date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-12-07 09:30:00,24.1,24.4,23.5,23.97,3303800.0,12.8185,12.9781,12.4994,12.7494,3303800.0
2010-12-07 09:40:00,23.96,24.09,23.62,23.82,575100.0,12.7441,12.8132,12.5632,12.6696,575100.0
2010-12-07 09:50:00,23.81,24.35,23.78,24.33,1005900.0,12.6643,12.9515,12.6483,12.9409,1005900.0
2010-12-07 10:00:00,24.33,24.37,24.07,24.11,1071800.0,12.9409,12.9622,12.8026,12.8239,1071800.0
2010-12-07 10:10:00,24.11,24.31,23.95,24.25,429600.0,12.8239,12.9302,12.7388,12.8983,429600.0
2010-12-07 10:20:00,24.25,24.27,24.12,24.15,134200.0,12.8983,12.909,12.8292,12.8451,134200.0
2010-12-07 10:30:00,24.16,24.22,24.12,24.15,121400.0,12.8505,12.8824,12.8292,12.8451,121400.0
2010-12-07 10:40:00,24.15,24.2,24.13,24.2,155800.0,12.8451,12.8717,12.8345,12.8717,155800.0
2010-12-07 10:50:00,24.19,24.29,24.16,24.25,128900.0,12.8664,12.9196,12.8505,12.8983,128900.0
2010-12-07 11:00:00,24.27,24.39,24.25,24.38,123500.0,12.909,12.9728,12.8983,12.9675,123500.0
2010-12-07 11:10:00,24.37,24.45,24.3,24.4,139900.0,12.9622,13.0047,12.9249,12.9781,139900.0
2010-12-07 11:20:00,24.41,24.44,24.3,24.44,143700.0,12.9834,12.9994,12.9249,12.9994,143700.0
2010-12-07 11:30:00,24.42,24.54,24.35,24.36,204500.0,12.9888,13.0526,12.9515,12.9568,204500.0
2010-12-07 11:40:00,24.36,24.44,24.31,24.35,86200.0,12.9568,12.9994,12.9302,12.9515,86200.0
2010-12-07 11:50:00,24.35,24.39,24.33,24.35,44000.0,12.9515,12.9728,12.9409,12.9515,44000.0
2010-12-07 12:00:00,24.35,24.47,24.34,24.37,39900.0,12.9515,13.0153,12.9462,12.9622,39900.0
2010-12-07 12:10:00,24.37,24.43,24.34,24.43,56000.0,12.9622,12.9941,12.9462,12.9941,56000.0
2010-12-07 12:20:00,24.43,24.43,24.35,24.41,72300.0,12.9941,12.9941,12.9515,12.9834,72300.0
2010-12-07 12:30:00,24.41,24.45,24.4,24.45,71800.0,12.9834,13.0047,12.9781,13.0047,71800.0
2010-12-07 12:40:00,24.45,24.48,24.44,24.47,52700.0,13.0047,13.0207,12.9994,13.0153,52700.0
2010-12-07 12:50:00,24.47,24.48,24.38,24.4,79200.0,13.0153,13.0207,12.9675,12.9781,79200.0
2010-12-07 13:00:00,24.4,24.43,24.39,24.4,47100.0,12.9781,12.9941,12.9728,12.9781,47100.0
2010-12-07 13:10:00,24.4,24.42,24.37,24.42,37300.0,12.9781,12.9888,12.9622,12.9888,37300.0
2010-12-07 13:20:00,24.43,24.46,24.4,24.46,40900.0,12.9941,13.01,12.9781,13.01,40900.0
2010-12-07 13:30:00,24.45,24.46,24.37,24.4,37400.0,13.0047,13.01,12.9622,12.9781,37400.0
2010-12-07 13:40:00,24.4,24.5,24.39,24.5,76400.0,12.9781,13.0313,12.9728,13.0313,76400.0
2010-12-07 13:50:00,24.5,24.54,24.48,24.5,161900.0,13.0313,13.0526,13.0207,13.0313,161900.0
2010-12-07 14:00:00,24.5,24.61,24.43,24.5,91500.0,13.0313,13.0898,12.9941,13.0313,91500.0
2010-12-07 14:10:00,24.49,24.56,24.45,24.53,67200.0,13.026,13.0632,13.0047,13.0473,67200.0
2010-12-07 14:20:00,24.54,24.61,24.52,24.61,80200.0,13.0526,13.0898,13.0419,13.0898,80200.0
2010-12-07 14:30:00,24.61,24.68,24.58,24.67,74700.0,13.0898,13.127,13.0739,13.1217,74700.0
2010-12-07 14:40:00,24.67,25.0,24.67,24.9,268400.0,13.1217,13.2972,13.1217,13.2441,268400.0
2010-12-07 14:50:00,24.9,24.95,24.64,24.67,58500.0,13.2441,13.2707,13.1058,13.1217,58500.0
2010-12-07 15:00:00,24.67,24.75,24.46,24.58,85400.0,13.1217,13.1643,13.01,13.0739,85400.0
2010-12-07 15:10:00,24.6,24.68,24.45,24.5,60000.0,13.0845,13.127,13.0047,13.0313,60000.0
2010-12-07 15:20:00,24.49,24.67,24.48,24.63,57500.0,13.026,13.1217,13.0207,13.1004,57500.0
2010-12-07 15:30:00,24.63,25.0,24.62,24.95,117300.0,13.1004,13.2972,13.0951,13.2707,117300.0
2010-12-07 15:40:00,24.95,25.1,24.87,25.07,174500.0,13.2707,13.3504,13.2281,13.3345,174500.0
2010-12-07 15:50:00,25.07,25.2,24.67,25.14,176500.0,13.3345,13.4036,13.1217,13.3717,176500.0
2010-12-07 16:00:00,24.77,25.17,24.6,24.6,157800.0,13.1749,13.3877,13.0845,13.0845,157800.0
2010-12-07 16:10:00,24.89,24.89,24.61,24.61,1500.0,13.2387,13.2387,13.0898,13.0898,1500.0
2010-12-07 16:20:00,24.7,24.7,24.7,24.7,900.0,13.1377,13.1377,13.1377,13.1377,900.0
2010-12-07 16:30:00,24.7,24.7,24.7,24.7,0.0,13.1377,13.1377,13.1377,13.1377,0.0
2010-12-07 16:40:00,24.7,24.7,24.54,24.54,2700.0,13.1377,13.1377,13.0526,13.0526,2700.0
2010-12-07 16:50:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:00:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:10:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:20:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:30:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:40:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 17:50:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:00:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:10:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:20:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:30:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:40:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 18:50:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:00:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:10:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:20:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:30:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:40:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-07 19:50:00,24.54,24.54,24.54,24.54,0.0,13.0526,13.0526,13.0526,13.0526,0.0
2010-12-08 09:30:00,24.51,24.8,24.4,24.73,82100.0,13.0366,13.1909,12.9781,13.1536,82100.0
2010-12-08 09:40:00,24.72,24.9,24.68,24.82,64100.0,13.1483,13.2441,13.127,13.2015,64100.0
2010-12-08 09:50:00,24.81,24.89,24.78,24.81,32500.0,13.1962,13.2387,13.1802,13.1962,32500.0
2010-12-08 10:00:00,24.8,24.88,24.73,24.85,26500.0,13.1909,13.2334,13.1536,13.2175,26500.0
2010-12-08 10:10:00,24.85,24.9,24.71,24.77,33000.0,13.2175,13.2441,13.143,13.1749,33000.0
2010-12-08 10:20:00,24.78,24.95,24.78,24.95,27000.0,13.1802,13.2707,13.1802,13.2707,27000.0
2010-12-08 10:30:00,24.92,25.4,24.9,25.13,51500.0,13.2547,13.51,13.2441,13.3664,51500.0
2010-12-08 10:40:00,25.13,25.19,25.04,25.05,16000.0,13.3664,13.3983,13.3185,13.3238,16000.0
2010-12-08 10:50:00,25.06,25.08,24.85,24.89,23000.0,13.3292,13.3398,13.2175,13.2387,23000.0
2010-12-08 11:00:00,24.91,25.05,24.91,25.02,44300.0,13.2494,13.3238,13.2494,13.3079,44300.0
2010-12-08 11:10:00,25.02,25.1,24.96,25.07,9300.0,13.3079,13.3504,13.276,13.3345,9300.0
2010-12-08 11:20:00,25.02,25.14,24.99,25.03,9700.0,13.3079,13.3717,13.2919,13.3132,9700.0
2010-12-08 11:30:00,25.0,25.06,24.95,25.05,20300.0,13.2972,13.3292,13.2707,13.3238,20300.0
2010-12-08 11:40:00,25.06,25.07,24.99,25.01,6700.0,13.3292,13.3345,13.2919,13.3026,6700.0
2010-12-08 11:50:00,25.02,25.29,25.01,25.29,21600.0,13.3079,13.4515,13.3026,13.4515,21600.0
2010-12-08 12:00:00,25.29,25.4,25.18,25.37,24300.0,13.4515,13.51,13.393,13.494,24300.0
2010-12-08 12:10:00,25.36,25.4,25.02,25.1,20000.0,13.4887,13.51,13.3079,13.3504,20000.0
2010-12-08 12:20:00,25.1,25.1,24.96,25.0,18000.0,13.3504,13.3504,13.276,13.2972,18000.0
2010-12-08 12:30:00,25.0,25.1,25.0,25.1,7500.0,13.2972,13.3504,13.2972,13.3504,7500.0
2010-12-08 12:40:00,25.1,25.1,25.04,25.09,8800.0,13.3504,13.3504,13.3185,13.3451,8800.0
2010-12-08 12:50:00,25.08,25.1,25.01,25.04,8400.0,13.3398,13.3504,13.3026,13.3185,8400.0
2010-12-08 13:00:00,25.05,25.1,25.03,25.03,4900.0,13.3238,13.3504,13.3132,13.3132,4900.0
2010-12-08 13:10:00,25.08,25.1,25.02,25.1,8500.0,13.3398,13.3504,13.3079,13.3504,8500.0
2010-12-08 13:20:00,25.1,25.17,25.09,25.13,6600.0,13.3504,13.3877,13.3451,13.3664,6600.0
2010-12-08 13:30:00,25.14,25.18,25.03,25.18,13800.0,13.3717,13.393,13.3132,13.393,13800.0
2010-12-08 13:40:00,25.19,25.28,25.19,25.23,10100.0,13.3983,13.4462,13.3983,13.4196,10100.0
2010-12-08 13:50:00,25.24,25.25,25.11,25.24,5100.0,13.4249,13.4302,13.3558,13.4249,5100.0
2010-12-08 14:00:00,25.26,25.5,25.25,25.5,8600.0,13.4355,13.5632,13.4302,13.5632,8600.0
2010-12-08 14:10:00,25.5,25.5,25.33,25.45,9800.0,13.5632,13.5632,13.4728,13.5366,9800.0
2010-12-08 14:20:00,25.44,25.44,25.18,25.18,7400.0,13.5313,13.5313,13.393,13.393,7400.0
2010-12-08 14:30:00,25.18,25.36,25.1,25.26,14500.0,13.393,13.4887,13.3504,13.4355,14500.0
2010-12-08 14:40:00,25.27,25.37,25.21,25.25,22700.0,13.4409,13.494,13.4089,13.4302,22700.0
2010-12-08 14:50:00,25.25,25.27,25.22,25.25,9100.0,13.4302,13.4409,13.4143,13.4302,9100.0
2010-12-08 15:00:00,25.24,25.24,25.2,25.22,8300.0,13.4249,13.4249,13.4036,13.4143,8300.0
2010-12-08 15:10:00,25.23,25.62,25.23,25.6,21000.0,13.4196,13.627,13.4196,13.6164,21000.0
2010-12-08 15:20:00,25.61,25.67,25.45,25.55,12700.0,13.6217,13.6536,13.5366,13.5898,12700.0
2010-12-08 15:30:00,25.54,25.6,25.47,25.6,14700.0,13.5845,13.6164,13.5472,13.6164,14700.0
2010-12-08 15:40:00,25.6,25.74,25.5,25.72,52200.0,13.6164,13.6908,13.5632,13.6802,52200.0
2010-12-08 15:50:00,25.72,26.0,25.72,25.82,67400.0,13.6802,13.8291,13.6802,13.7334,67400.0
2010-12-09 09:30:00,25.35,25.86,25.34,25.77,29200.0,13.4834,13.7547,13.4781,13.7068,29200.0
2010-12-09 09:40:00,25.77,26.17,25.77,25.85,27200.0,13.7068,13.9196,13.7068,13.7494,27200.0
2010-12-09 09:50:00,25.91,26.25,25.85,25.95,46900.0,13.7813,13.9621,13.7494,13.8025,46900.0
2010-12-09 10:00:00,25.95,25.99,25.85,25.89,15000.0,13.8025,13.8238,13.7494,13.7706,15000.0
2010-12-09 10:10:00,25.89,25.93,25.6,25.64,24700.0,13.7706,13.7919,13.6164,13.6377,24700.0
2010-12-09 10:20:00,25.64,25.74,25.52,25.72,16100.0,13.6377,13.6908,13.5738,13.6802,16100.0
2010-12-09 10:30:00,25.72,25.75,25.68,25.71,11000.0,13.6802,13.6962,13.6589,13.6749,11000.0
2010-12-09 10:40:00,25.72,25.75,25.68,25.74,6900.0,13.6802,13.6962,13.6589,13.6908,6900.0
2010-12-09 10:50:00,25.75,25.85,25.71,25.77,12100.0,13.6962,13.7494,13.6749,13.7068,12100.0
2010-12-09 11:00:00,25.76,25.8,25.6,25.7,112400.0,13.7015,13.7228,13.6164,13.6696,112400.0
2010-12-09 11:10:00,25.71,25.71,25.54,25.68,8400.0,13.6749,13.6749,13.5845,13.6589,8400.0
2010-12-09 11:20:00,25.69,25.75,25.59,25.65,11000.0,13.6643,13.6962,13.6111,13.643,11000.0
2010-12-09 11:30:00,25.68,25.74,25.65,25.65,8500.0,13.6589,13.6908,13.643,13.643,8500.0
2010-12-09 11:40:00,25.67,25.73,25.63,25.68,4900.0,13.6536,13.6855,13.6323,13.6589,4900.0
2010-12-09 11:50:00,25.69,25.74,25.65,25.73,4000.0,13.6643,13.6908,13.643,13.6855,4000.0
2010-12-09 12:00:00,25.73,25.74,25.68,25.71,3200.0,13.6855,13.6908,13.6589,13.6749,3200.0
2010-12-09 12:10:00,25.74,25.75,25.68,25.68,6900.0,13.6908,13.6962,13.6589,13.6589,6900.0
2010-12-09 12:20:00,25.7,26.0,25.68,25.96,13400.0,13.6696,13.8291,13.6589,13.8079,13400.0
2010-12-09 12:30:00,25.94,25.95,25.85,25.85,4100.0,13.7972,13.8025,13.7494,13.7494,4100.0
2010-12-09 12:40:00,25.85,25.98,25.83,25.86,12200.0,13.7494,13.8185,13.7387,13.7547,12200.0
2010-12-09 12:50:00,25.88,26.0,25.8,25.8,6000.0,13.7653,13.8291,13.7228,13.7228,6000.0
2010-12-09 13:00:00,25.79,25.81,25.74,25.76,4500.0,13.7174,13.7281,13.6908,13.7015,4500.0
2010-12-09 13:10:00,25.78,25.81,25.75,25.75,3400.0,13.7121,13.7281,13.6962,13.6962,3400.0
2010-12-09 13:20:00,25.74,25.95,25.74,25.9,12200.0,13.6908,13.8025,13.6908,13.7759,12200.0
2010-12-09 13:30:00,25.9,25.9,25.8,25.8,4300.0,13.7759,13.7759,13.7228,13.7228,4300.0
2010-12-09 13:40:00,25.83,25.92,25.78,25.88,60500.0,13.7387,13.7866,13.7121,13.7653,60500.0
2010-12-09 13:50:00,25.85,25.87,25.76,25.81,4200.0,13.7494,13.76,13.7015,13.7281,4200.0
2010-12-09 14:00:00,25.8,25.84,25.75,25.75,7100.0,13.7228,13.744,13.6962,13.6962,7100.0
2010-12-09 14:10:00,25.75,25.82,25.71,25.74,10400.0,13.6962,13.7334,13.6749,13.6908,10400.0
2010-12-09 14:20:00,25.77,25.82,25.76,25.81,9900.0,13.7068,13.7334,13.7015,13.7281,9900.0
2010-12-09 14:30:00,25.81,26.0,25.81,25.95,56500.0,13.7281,13.8291,13.7281,13.8025,56500.0
2010-12-09 14:40:00,25.98,26.0,25.84,26.0,108300.0,13.8185,13.8291,13.744,13.8291,108300.0
2010-12-09 14:50:00,25.95,26.0,25.89,25.98,10500.0,13.8025,13.8291,13.7706,13.8185,10500.0
2010-12-09 15:00:00,26.0,26.0,25.92,25.93,15100.0,13.8291,13.8291,13.7866,13.7919,15100.0
2010-12-09 15:10:00,25.95,25.95,25.86,25.86,18500.0,13.8025,13.8025,13.7547,13.7547,18500.0
2010-12-09 15:20:00,25.89,25.93,25.76,25.76,28000.0,13.7706,13.7919,13.7015,13.7015,28000.0
2010-12-09 15:30:00,25.79,25.95,25.76,25.91,23300.0,13.7174,13.8025,13.7015,13.7813,23300.0
2010-12-09 15:40:00,25.94,26.05,25.92,25.99,31500.0,13.7972,13.8557,13.7866,13.8238,31500.0
2010-12-09 15:50:00,25.96,26.25,25.52,25.53,57600.0,13.8079,13.9621,13.5738,13.5791,57600.0
2010-12-10 09:30:00,25.37,25.61,25.29,25.59,21000.0,13.494,13.6217,13.4515,13.6111,21000.0
2010-12-10 09:40:00,25.58,25.58,25.42,25.51,9900.0,13.6057,13.6057,13.5206,13.5685,9900.0
2010-12-10 09:50:00,25.55,25.6,25.55,25.58,9900.0,13.5898,13.6164,13.5898,13.6057,9900.0
2010-12-10 10:00:00,25.58,25.6,25.55,25.56,8700.0,13.6057,13.6164,13.5898,13.5951,8700.0
2010-12-10 10:10:00,25.55,25.6,25.41,25.55,32300.0,13.5898,13.6164,13.5153,13.5898,32300.0
2010-12-10 10:20:00,25.56,25.6,25.4,25.55,18000.0,13.5951,13.6164,13.51,13.5898,18000.0
2010-12-10 10:30:00,25.49,25.52,25.42,25.5,5100.0,13.5579,13.5738,13.5206,13.5632,5100.0
2010-12-10 10:40:00,25.5,25.5,25.46,25.47,2800.0,13.5632,13.5632,13.5419,13.5472,2800.0
2010-12-10 10:50:00,25.47,25.5,25.47,25.47,5200.0,13.5472,13.5632,13.5472,13.5472,5200.0
2010-12-10 11:00:00,25.47,25.55,25.43,25.43,8400.0,13.5472,13.5898,13.526,13.526,8400.0
2010-12-10 11:10:00,25.43,25.58,25.42,25.48,11000.0,13.526,13.6057,13.5206,13.5526,11000.0
2010-12-10 11:20:00,25.48,25.56,25.44,25.56,9700.0,13.5526,13.5951,13.5313,13.5951,9700.0
2010-12-10 11:30:00,25.5,25.54,25.45,25.5,8900.0,13.5632,13.5845,13.5366,13.5632,8900.0
2010-12-10 11:40:00,25.5,25.58,25.49,25.58,7200.0,13.5632,13.6057,13.5579,13.6057,7200.0
2010-12-10 11:50:00,25.57,25.64,25.51,25.52,4500.0,13.6004,13.6377,13.5685,13.5738,4500.0
2010-12-10 12:00:00,25.53,25.53,25.49,25.52,10200.0,13.5791,13.5791,13.5579,13.5738,10200.0
2010-12-10 12:10:00,25.53,25.53,25.5,25.5,24100.0,13.5791,13.5791,13.5632,13.5632,24100.0
2010-12-10 12:20:00,25.48,25.52,25.48,25.51,15000.0,13.5526,13.5738,13.5526,13.5685,15000.0
2010-12-10 12:30:00,25.5,25.52,25.5,25.51,12100.0,13.5632,13.5738,13.5632,13.5685,12100.0
2010-12-10 12:40:00,25.51,25.53,25.5,25.53,21900.0,13.5685,13.5791,13.5632,13.5791,21900.0
2010-12-10 12:50:00,25.51,25.52,25.47,25.48,33000.0,13.5685,13.5738,13.5472,13.5526,33000.0
2010-12-10 13:00:00,25.48,25.51,25.46,25.51,3600.0,13.5526,13.5685,13.5419,13.5685,3600.0
2010-12-10 13:10:00,25.5,25.52,25.5,25.5,14400.0,13.5632,13.5738,13.5632,13.5632,14400.0
2010-12-10 13:20:00,25.5,25.5,25.48,25.48,2800.0,13.5632,13.5632,13.5526,13.5526,2800.0
2010-12-10 13:30:00,25.48,25.5,25.48,25.5,15400.0,13.5526,13.5632,13.5526,13.5632,15400.0
2010-12-10 13:40:00,25.5,25.51,25.49,25.49,1700.0,13.5632,13.5685,13.5579,13.5579,1700.0
2010-12-10 13:50:00,25.5,25.5,25.49,25.5,3800.0,13.5632,13.5632,13.5579,13.5632,3800.0
2010-12-10 14:00:00,25.49,25.5,25.49,25.49,3600.0,13.5579,13.5632,13.5579,13.5579,3600.0
2010-12-10 14:10:00,25.49,25.5,25.49,25.49,2100.0,13.5579,13.5632,13.5579,13.5579,2100.0
2010-12-10 14:20:00,25.49,25.5,25.49,25.5,1400.0,13.5579,13.5632,13.5579,13.5632,1400.0
2010-12-10 14:30:00,25.5,25.5,25.49,25.5,1400.0,13.5632,13.5632,13.5579,13.5632,1400.0
2010-12-10 14:40:00,25.5,25.52,25.49,25.5,9800.0,13.5632,13.5738,13.5579,13.5632,9800.0
2010-12-10 14:50:00,25.5,25.6,25.49,25.57,7000.0,13.5632,13.6164,13.5579,13.6004,7000.0
2010-12-10 15:00:00,25.55,25.71,25.54,25.67,6600.0,13.5898,13.6749,13.5845,13.6536,6600.0
2010-12-10 15:10:00,25.67,25.79,25.53,25.54,11000.0,13.6536,13.7174,13.5791,13.5845,11000.0
2010-12-10 15:20:00,25.54,25.61,25.53,25.55,7000.0,13.5845,13.6217,13.5791,13.5898,7000.0
2010-12-10 15:30:00,25.55,25.7,25.55,25.66,21400.0,13.5898,13.6696,13.5898,13.6483,21400.0
2010-12-10 15:40:00,25.66,25.7,25.62,25.68,7200.0,13.6483,13.6696,13.627,13.6589,7200.0
2010-12-10 15:50:00,25.67,25.7,25.59,25.64,16700.0,13.6536,13.6696,13.6111,13.6377,16700.0
2010-12-13 09:30:00,25.5,25.9,25.49,25.83,10000.0,13.5632,13.7759,13.5579,13.7387,10000.0
2010-12-13 09:40:00,25.85,25.85,25.68,25.79,11800.0,13.7494,13.7494,13.6589,13.7174,11800.0
2010-12-13 09:50:00,25.75,25.85,25.75,25.82,8600.0,13.6962,13.7494,13.6962,13.7334,8600.0
2010-12-13 10:00:00,25.82,26.05,25.81,25.98,29300.0,13.7334,13.8557,13.7281,13.8185,29300.0
2010-12-13 10:10:00,25.98,26.15,25.95,26.14,27300.0,13.8185,13.9089,13.8025,13.9036,27300.0
2010-12-13 10:20:00,26.14,26.14,26.07,26.07,8300.0,13.9036,13.9036,13.8664,13.8664,8300.0
2010-12-13 10:30:00,26.08,26.08,26.0,26.01,3800.0,13.8717,13.8717,13.8291,13.8345,3800.0
2010-12-13 10:40:00,26.01,26.25,26.01,26.25,21700.0,13.8345,13.9621,13.8345,13.9621,21700.0
2010-12-13 10:50:00,26.24,26.3,26.2,26.29,21900.0,13.9568,13.9887,13.9355,13.9834,21900.0
2010-12-13 11:00:00,26.25,26.28,26.2,26.21,12100.0,13.9621,13.9781,13.9355,13.9408,12100.0
2010-12-13 11:10:00,26.21,26.26,26.03,26.11,17800.0,13.9408,13.9674,13.8451,13.8876,17800.0
2010-12-13 11:20:00,26.17,26.23,26.02,26.03,5600.0,13.9196,13.9515,13.8398,13.8451,5600.0
2010-12-13 11:30:00,26.02,26.15,25.99,26.01,10900.0,13.8398,13.9089,13.8238,13.8345,10900.0
2010-12-13 11:40:00,26.0,26.05,25.99,26.05,4100.0,13.8291,13.8557,13.8238,13.8557,4100.0
2010-12-13 11:50:00,26.01,26.05,25.9,26.0,6900.0,13.8345,13.8557,13.7759,13.8291,6900.0
2010-12-13 12:00:00,26.0,26.05,25.99,25.99,2600.0,13.8291,13.8557,13.8238,13.8238,2600.0
2010-12-13 12:10:00,25.99,26.05,25.98,26.0,4100.0,13.8238,13.8557,13.8185,13.8291,4100.0
2010-12-13 12:20:00,25.99,26.06,25.99,26.0,6800.0,13.8238,13.8611,13.8238,13.8291,6800.0
2010-12-13 12:30:00,26.0,26.02,25.96,26.02,4800.0,13.8291,13.8398,13.8079,13.8398,4800.0
2010-12-13 12:40:00,26.0,26.02,26.0,26.0,4500.0,13.8291,13.8398,13.8291,13.8291,4500.0
2010-12-13 12:50:00,26.0,26.1,26.0,26.07,5900.0,13.8291,13.8823,13.8291,13.8664,5900.0
2010-12-13 13:00:00,26.05,26.09,25.98,25.99,11300.0,13.8557,13.877,13.8185,13.8238,11300.0
2010-12-13 13:10:00,26.0,26.05,26.0,26.04,2700.0,13.8291,13.8557,13.8291,13.8504,2700.0
2010-12-13 13:20:00,26.05,26.15,26.0,26.13,5900.0,13.8557,13.9089,13.8291,13.8983,5900.0
2010-12-13 13:30:00,26.15,26.15,26.09,26.15,9000.0,13.9089,13.9089,13.877,13.9089,9000.0
2010-12-13 13:40:00,26.14,26.15,26.09,26.15,6800.0,13.9036,13.9089,13.877,13.9089,6800.0
2010-12-13 13:50:00,26.17,26.2,26.15,26.15,8400.0,13.9196,13.9355,13.9089,13.9089,8400.0
2010-12-13 14:00:00,26.17,26.25,26.15,26.2,15600.0,13.9196,13.9621,13.9089,13.9355,15600.0
2010-12-13 14:10:00,26.2,26.25,26.2,26.2,4100.0,13.9355,13.9621,13.9355,13.9355,4100.0
2010-12-13 14:20:00,26.19,26.3,26.19,26.29,7500.0,13.9302,13.9887,13.9302,13.9834,7500.0
2010-12-13 14:30:00,26.32,26.35,26.27,26.29,6600.0,13.9993,14.0153,13.9727,13.9834,6600.0
2010-12-13 14:40:00,26.29,26.4,26.28,26.35,21400.0,13.9834,14.0419,13.9781,14.0153,21400.0
2010-12-13 14:50:00,26.35,26.36,26.25,26.31,10700.0,14.0153,14.0206,13.9621,13.994,10700.0
2010-12-13 15:00:00,26.32,26.4,26.32,26.38,4200.0,13.9993,14.0419,13.9993,14.0313,4200.0
2010-12-13 15:10:00,26.4,26.48,26.4,26.46,11200.0,14.0419,14.0844,14.0419,14.0738,11200.0
2010-12-13 15:20:00,26.44,26.49,26.44,26.44,3200.0,14.0632,14.0898,14.0632,14.0632,3200.0
2010-12-13 15:30:00,26.49,26.6,26.47,26.56,10400.0,14.0898,14.1483,14.0791,14.127,10400.0
2010-12-13 15:40:00,26.58,26.69,26.54,26.59,8500.0,14.1376,14.1961,14.1164,14.143,8500.0
2010-12-13 15:50:00,26.64,26.67,26.3,26.55,15800.0,14.1695,14.1855,13.9887,14.1217,15800.0
2010-12-14 09:30:00,26.4,26.49,26.39,26.44,7200.0,14.0419,14.0898,14.0366,14.0632,7200.0
2010-12-14 09:40:00,26.44,26.48,26.01,26.07,10500.0,14.0632,14.0844,13.8345,13.8664,10500.0
2010-12-14 09:50:00,26.07,26.07,25.79,25.91,14300.0,13.8664,13.8664,13.7174,13.7813,14300.0
2010-12-14 10:00:00,25.92,25.94,25.9,25.9,1700.0,13.7866,13.7972,13.7759,13.7759,1700.0
2010-12-14 10:10:00,25.9,26.06,25.9,26.04,3100.0,13.7759,13.8611,13.7759,13.8504,3100.0
2010-12-14 10:20:00,26.03,26.25,26.0,26.25,4700.0,13.8451,13.9621,13.8291,13.9621,4700.0
2010-12-14 10:30:00,26.27,26.6,26.27,26.49,10400.0,13.9727,14.1483,13.9727,14.0898,10400.0
2010-12-14 10:40:00,26.48,26.48,26.35,26.35,1800.0,14.0844,14.0844,14.0153,14.0153,1800.0
2010-12-14 10:50:00,26.35,26.35,26.25,26.25,2200.0,14.0153,14.0153,13.9621,13.9621,2200.0
2010-12-14 11:00:00,26.27,26.37,26.26,26.31,1700.0,13.9727,14.0259,13.9674,13.994,1700.0
2010-12-14 11:10:00,26.28,26.28,26.2,26.21,1100.0,13.9781,13.9781,13.9355,13.9408,1100.0
2010-12-14 11:20:00,26.21,26.21,26.21,26.21,0.0,13.9408,13.9408,13.9408,13.9408,0.0
2010-12-14 11:30:00,26.23,26.5,26.23,26.5,6800.0,13.9515,14.0951,13.9515,14.0951,6800.0
2010-12-14 11:40:00,26.47,26.5,26.42,26.48,4700.0,14.0791,14.0951,14.0525,14.0844,4700.0
2010-12-14 11:50:00,26.47,26.6,26.44,26.58,5800.0,14.0791,14.1483,14.0632,14.1376,5800.0
2010-12-14 12:00:00,26.57,26.57,26.46,26.46,1100.0,14.1323,14.1323,14.0738,14.0738,1100.0
2010-12-14 12:10:00,26.46,26.46,26.46,26.46,0.0,14.0738,14.0738,14.0738,14.0738,0.0
2010-12-14 12:20:00,26.46,26.46,26.46,26.46,200.0,14.0738,14.0738,14.0738,14.0738,200.0
2010-12-14 12:30:00,26.46,26.53,26.46,26.51,1100.0,14.0738,14.111,14.0738,14.1004,1100.0
2010-12-14 12:40:00,26.49,26.49,26.43,26.43,600.0,14.0898,14.0898,14.0578,14.0578,600.0
2010-12-14 12:50:00,26.46,26.5,26.44,26.44,800.0,14.0738,14.0951,14.0632,14.0632,800.0
2010-12-14 13:00:00,26.43,26.43,26.4,26.41,1800.0,14.0578,14.0578,14.0419,14.0472,1800.0
2010-12-14 13:10:00,26.4,26.4,26.31,26.31,1700.0,14.0419,14.0419,13.994,13.994,1700.0
2010-12-14 13:20:00,26.34,26.34,26.23,26.26,3000.0,14.01,14.01,13.9515,13.9674,3000.0
2010-12-14 13:30:00,26.24,26.24,26.15,26.15,1500.0,13.9568,13.9568,13.9089,13.9089,1500.0
2010-12-14 13:40:00,26.17,26.28,26.17,26.25,800.0,13.9196,13.9781,13.9196,13.9621,800.0
2010-12-14 13:50:00,26.23,26.23,26.18,26.21,700.0,13.9515,13.9515,13.9249,13.9408,700.0
2010-12-14 14:00:00,26.18,26.28,26.1,26.17,2800.0,13.9249,13.9781,13.8823,13.9196,2800.0
2010-12-14 14:10:00,26.14,26.14,26.0,26.01,3800.0,13.9036,13.9036,13.8291,13.8345,3800.0
2010-12-14 14:20:00,26.04,26.21,26.03,26.06,4900.0,13.8504,13.9408,13.8451,13.8611,4900.0
2010-12-14 14:30:00,26.06,26.08,26.04,26.06,1700.0,13.8611,13.8717,13.8504,13.8611,1700.0
2010-12-14 14:40:00,26.08,26.2,26.08,26.17,4200.0,13.8717,13.9355,13.8717,13.9196,4200.0
2010-12-14 14:50:00,26.17,26.29,26.13,26.26,3100.0,13.9196,13.9834,13.8983,13.9674,3100.0
2010-12-14 15:00:00,26.29,26.46,26.29,26.46,21800.0,13.9834,14.0738,13.9834,14.0738,21800.0
2010-12-14 15:10:00,26.46,26.5,26.42,26.49,22700.0,14.0738,14.0951,14.0525,14.0898,22700.0
2010-12-14 15:20:00,26.49,26.6,26.49,26.59,37800.0,14.0898,14.1483,14.0898,14.143,37800.0
2010-12-14 15:30:00,26.59,26.59,26.42,26.42,12600.0,14.143,14.143,14.0525,14.0525,12600.0
2010-12-14 15:40:00,26.41,26.54,26.4,26.49,5200.0,14.0472,14.1164,14.0419,14.0898,5200.0
2010-12-14 15:50:00,26.49,26.55,26.44,26.49,35100.0,14.0898,14.1217,14.0632,14.0898,35100.0
2010-12-15 09:30:00,26.56,26.75,26.56,26.65,11900.0,14.127,14.2281,14.127,14.1749,11900.0
2010-12-15 09:40:00,26.7,26.78,26.6,26.76,26400.0,14.2015,14.244,14.1483,14.2334,26400.0
2010-12-15 09:50:00,26.76,27.14,26.75,27.1,38600.0,14.2334,14.4355,14.2281,14.4142,38600.0
2010-12-15 10:00:00,27.07,27.07,26.99,27.0,38700.0,14.3983,14.3983,14.3557,14.361,38700.0
2010-12-15 10:10:00,27.0,27.02,27.0,27.0,4100.0,14.361,14.3717,14.361,14.361,4100.0
2010-12-15 10:20:00,27.0,27.1,27.0,27.1,4500.0,14.361,14.4142,14.361,14.4142,4500.0
2010-12-15 10:30:00,27.1,27.1,27.0,27.0,3900.0,14.4142,14.4142,14.361,14.361,3900.0
2010-12-15 10:40:00,27.0,27.0,26.98,26.98,4600.0,14.361,14.361,14.3504,14.3504,4600.0
2010-12-15 10:50:00,26.98,27.0,26.97,26.97,11000.0,14.3504,14.361,14.3451,14.3451,11000.0
2010-12-15 11:00:00,26.97,26.97,26.81,26.83,7700.0,14.3451,14.3451,14.26,14.2706,7700.0
2010-12-15 11:10:00,26.8,26.83,26.55,26.67,16300.0,14.2546,14.2706,14.1217,14.1855,16300.0
2010-12-15 11:20:00,26.68,26.7,26.58,26.58,2800.0,14.1908,14.2015,14.1376,14.1376,2800.0
2010-12-15 11:30:00,26.59,26.59,26.58,26.59,500.0,14.143,14.143,14.1376,14.143,500.0
2010-12-15 11:40:00,26.59,26.59,26.44,26.51,12400.0,14.143,14.143,14.0632,14.1004,12400.0
2010-12-15 11:50:00,26.51,26.51,26.48,26.5,4600.0,14.1004,14.1004,14.0844,14.0951,4600.0
2010-12-15 12:00:00,26.48,26.63,26.45,26.47,8000.0,14.0844,14.1642,14.0685,14.0791,8000.0
2010-12-15 12:10:00,26.45,26.5,25.97,25.99,21000.0,14.0685,14.0951,13.8132,13.8238,21000.0
2010-12-15 12:20:00,25.97,26.11,25.91,26.01,10400.0,13.8132,13.8876,13.7813,13.8345,10400.0
2010-12-15 12:30:00,26.01,26.13,25.92,26.01,8600.0,13.8345,13.8983,13.7866,13.8345,8600.0
2010-12-15 12:40:00,26.0,26.03,25.83,25.88,3800.0,13.8291,13.8451,13.7387,13.7653,3800.0
2010-12-15 12:50:00,25.88,25.88,25.6,25.6,23300.0,13.7653,13.7653,13.6164,13.6164,23300.0
2010-12-15 13:00:00,25.57,25.79,25.51,25.72,13000.0,13.6004,13.7174,13.5685,13.6802,13000.0
2010-12-15 13:10:00,25.72,25.77,25.48,25.71,14900.0,13.6802,13.7068,13.5526,13.6749,14900.0
2010-12-15 13:20:00,25.72,25.83,25.68,25.83,13900.0,13.6802,13.7387,13.6589,13.7387,13900.0
2010-12-15 13:30:00,25.81,25.81,25.81,25.81,600.0,13.7281,13.7281,13.7281,13.7281,600.0
2010-12-15 13:40:00,25.81,25.9,25.81,25.88,2100.0,13.7281,13.7759,13.7281,13.7653,2100.0
2010-12-15 13:50:00,25.9,26.57,25.9,26.29,11500.0,13.7759,14.1323,13.7759,13.9834,11500.0
2010-12-15 14:00:00,26.29,26.29,26.07,26.07,2800.0,13.9834,13.9834,13.8664,13.8664,2800.0
2010-12-15 14:10:00,26.05,26.05,26.0,26.03,3700.0,13.8557,13.8557,13.8291,13.8451,3700.0
2010-12-15 14:20:00,26.02,26.02,25.97,25.97,1700.0,13.8398,13.8398,13.8132,13.8132,1700.0
2010-12-15 14:30:00,25.99,26.0,25.9,25.98,1600.0,13.8238,13.8291,13.7759,13.8185,1600.0
2010-12-15 14:40:00,25.96,26.0,25.78,25.86,5200.0,13.8079,13.8291,13.7121,13.7547,5200.0
2010-12-15 14:50:00,25.85,25.85,25.8,25.84,5600.0,13.7494,13.7494,13.7228,13.744,5600.0
2010-12-15 15:00:00,25.84,25.97,25.81,25.81,5100.0,13.744,13.8132,13.7281,13.7281,5100.0
2010-12-15 15:10:00,25.81,25.86,25.8,25.83,3700.0,13.7281,13.7547,13.7228,13.7387,3700.0
2010-12-15 15:20:00,25.81,26.06,25.81,25.97,13700.0,13.7281,13.8611,13.7281,13.8132,13700.0
2010-12-15 15:30:00,25.97,26.01,25.87,25.95,11900.0,13.8132,13.8345,13.76,13.8025,11900.0
2010-12-15 15:40:00,25.94,26.07,25.91,26.05,8200.0,13.7972,13.8664,13.7813,13.8557,8200.0
2010-12-15 15:50:00,26.04,26.15,26.04,26.08,7000.0,13.8504,13.9089,13.8504,13.8717,7000.0
2010-12-16 09:30:00,25.96,26.2,25.95,26.12,4600.0,13.8079,13.9355,13.8025,13.893,4600.0
2010-12-16 09:40:00,26.13,26.16,26.07,26.14,1600.0,13.8983,13.9142,13.8664,13.9036,1600.0
2010-12-16 09:50:00,26.17,26.3,26.11,26.3,3100.0,13.9196,13.9887,13.8876,13.9887,3100.0
2010-12-16 10:00:00,26.27,26.35,26.26,26.33,13600.0,13.9727,14.0153,13.9674,14.0047,13600.0
2010-12-16 10:10:00,26.35,26.4,26.29,26.31,6400.0,14.0153,14.0419,13.9834,13.994,6400.0
2010-12-16 10:20:00,26.33,26.41,26.31,26.41,600.0,14.0047,14.0472,13.994,14.0472,600.0
2010-12-16 10:30:00,26.38,26.4,26.35,26.36,1800.0,14.0313,14.0419,14.0153,14.0206,1800.0
2010-12-16 10:40:00,26.41,26.41,26.21,26.23,3400.0,14.0472,14.0472,13.9408,13.9515,3400.0
2010-12-16 10:50:00,26.2,26.2,26.15,26.16,600.0,13.9355,13.9355,13.9089,13.9142,600.0
2010-12-16 11:00:00,26.18,26.19,26.16,26.16,400.0,13.9249,13.9302,13.9142,13.9142,400.0
2010-12-16 11:10:00,26.19,26.2,26.04,26.04,1200.0,13.9302,13.9355,13.8504,13.8504,1200.0
2010-12-16 11:20:00,26.07,26.12,26.05,26.1,3400.0,13.8664,13.893,13.8557,13.8823,3400.0
2010-12-16 11:30:00,26.09,26.19,26.09,26.19,1400.0,13.877,13.9302,13.877,13.9302,1400.0
2010-12-16 11:40:00,26.2,26.3,26.2,26.3,20900.0,13.9355,13.9887,13.9355,13.9887,20900.0
2010-12-16 11:50:00,26.3,26.3,26.28,26.28,600.0,13.9887,13.9887,13.9781,13.9781,600.0
2010-12-16 12:00:00,26.31,26.31,26.31,26.31,300.0,13.994,13.994,13.994,13.994,300.0
2010-12-16 12:10:00,26.33,26.54,26.32,26.4,5400.0,14.0047,14.1164,13.9993,14.0419,5400.0
2010-12-16 12:20:00,26.37,26.4,26.36,26.39,1500.0,14.0259,14.0419,14.0206,14.0366,1500.0
2010-12-16 12:30:00,26.42,26.42,26.31,26.31,2100.0,14.0525,14.0525,13.994,13.994,2100.0
2010-12-16 12:40:00,26.33,26.33,26.25,26.25,3400.0,14.0047,14.0047,13.9621,13.9621,3400.0
2010-12-16 12:50:00,26.22,26.51,26.22,26.42,5100.0,13.9462,14.1004,13.9462,14.0525,5100.0
2010-12-16 13:00:00,26.43,26.48,26.41,26.48,700.0,14.0578,14.0844,14.0472,14.0844,700.0
2010-12-16 13:10:00,26.45,26.45,26.43,26.43,1100.0,14.0685,14.0685,14.0578,14.0578,1100.0
2010-12-16 13:20:00,26.43,26.44,26.41,26.44,500.0,14.0578,14.0632,14.0472,14.0632,500.0
2010-12-16 13:30:00,26.39,26.41,26.33,26.33,1700.0,14.0366,14.0472,14.0047,14.0047,1700.0
2010-12-16 13:40:00,26.33,26.42,26.33,26.42,900.0,14.0047,14.0525,14.0047,14.0525,900.0
2010-12-16 13:50:00,26.42,26.43,26.42,26.42,600.0,14.0525,14.0578,14.0525,14.0525,600.0
2010-12-16 14:00:00,26.42,26.42,26.42,26.42,300.0,14.0525,14.0525,14.0525,14.0525,300.0
2010-12-16 14:10:00,26.42,26.55,26.42,26.55,1100.0,14.0525,14.1217,14.0525,14.1217,1100.0
2010-12-16 14:20:00,26.58,26.64,26.58,26.59,900.0,14.1376,14.1695,14.1376,14.143,900.0
2010-12-16 14:30:00,26.64,26.64,26.54,26.62,2300.0,14.1695,14.1695,14.1164,14.1589,2300.0
2010-12-16 14:40:00,26.54,26.59,26.54,26.59,300.0,14.1164,14.143,14.1164,14.143,300.0
2010-12-16 14:50:00,26.64,26.64,26.6,26.62,1900.0,14.1695,14.1695,14.1483,14.1589,1900.0
2010-12-16 15:00:00,26.62,26.68,26.61,26.68,800.0,14.1589,14.1908,14.1536,14.1908,800.0
2010-12-16 15:10:00,26.69,26.7,26.61,26.66,1300.0,14.1961,14.2015,14.1536,14.1802,1300.0
2010-12-16 15:20:00,26.69,26.9,26.69,26.89,2300.0,14.1961,14.3078,14.1961,14.3025,2300.0
2010-12-16 15:30:00,26.86,26.93,26.73,26.74,6600.0,14.2866,14.3238,14.2174,14.2227,6600.0
2010-12-16 15:40:00,26.76,26.78,26.67,26.67,1300.0,14.2334,14.244,14.1855,14.1855,1300.0
2010-12-16 15:50:00,26.67,26.85,26.65,26.85,25000.0,14.1855,14.2812,14.1749,14.2812,25000.0
2010-12-17 09:30:00,26.99,27.11,26.87,27.02,32100.0,14.3557,14.4195,14.2919,14.3717,32100.0
2010-12-17 09:40:00,27.01,27.07,26.9,27.01,2400.0,14.3663,14.3983,14.3078,14.3663,2400.0
2010-12-17 09:50:00,27.02,27.05,26.94,27.0,4600.0,14.3717,14.3876,14.3291,14.361,4600.0
2010-12-17 10:00:00,27.0,27.01,26.95,26.96,2400.0,14.361,14.3663,14.3344,14.3398,2400.0
2010-12-17 10:10:00,26.92,27.03,26.9,27.01,9300.0,14.3185,14.377,14.3078,14.3663,9300.0
2010-12-17 10:20:00,27.03,27.03,26.93,26.93,4200.0,14.377,14.377,14.3238,14.3238,4200.0
2010-12-17 10:30:00,27.01,27.01,27.0,27.0,2300.0,14.3663,14.3663,14.361,14.361,2300.0
2010-12-17 10:40:00,27.03,27.03,27.0,27.0,1200.0,14.377,14.377,14.361,14.361,1200.0
2010-12-17 10:50:00,27.04,27.05,26.97,26.99,4600.0,14.3823,14.3876,14.3451,14.3557,4600.0
2010-12-17 11:00:00,26.99,27.02,26.99,27.0,600.0,14.3557,14.3717,14.3557,14.361,600.0
2010-12-17 11:10:00,27.02,27.02,27.01,27.01,400.0,14.3717,14.3717,14.3663,14.3663,400.0
2010-12-17 11:20:00,27.01,27.01,26.96,27.0,2700.0,14.3663,14.3663,14.3398,14.361,2700.0
2010-12-17 11:30:00,27.01,27.01,26.99,26.99,500.0,14.3663,14.3663,14.3557,14.3557,500.0
2010-12-17 11:40:00,27.01,27.01,26.97,27.0,1800.0,14.3663,14.3663,14.3451,14.361,1800.0
2010-12-17 11:50:00,26.99,27.03,26.97,26.99,1200.0,14.3557,14.377,14.3451,14.3557,1200.0
2010-12-17 12:00:00,26.99,27.03,26.97,26.97,700.0,14.3557,14.377,14.3451,14.3451,700.0
2010-12-17 12:10:00,27.02,27.04,26.97,26.97,2500.0,14.3717,14.3823,14.3451,14.3451,2500.0
2010-12-17 12:20:00,27.04,27.05,26.99,27.01,2100.0,14.3823,14.3876,14.3557,14.3663,2100.0
2010-12-17 12:30:00,27.01,27.04,26.99,27.0,1100.0,14.3663,14.3823,14.3557,14.361,1100.0
2010-12-17 12:40:00,26.99,27.02,26.98,27.02,1600.0,14.3557,14.3717,14.3504,14.3717,1600.0
2010-12-17 12:50:00,27.0,27.05,26.98,27.0,3900.0,14.361,14.3876,14.3504,14.361,3900.0
2010-12-17 13:00:00,27.03,27.05,27.0,27.05,1100.0,14.377,14.3876,14.361,14.3876,1100.0
2010-12-17 13:10:00,27.03,27.09,26.98,27.09,25500.0,14.377,14.4089,14.3504,14.4089,25500.0
2010-12-17 13:20:00,27.12,27.32,27.12,27.32,5700.0,14.4249,14.5312,14.4249,14.5312,5700.0
2010-12-17 13:30:00,27.26,27.55,27.25,27.51,8700.0,14.4993,14.6536,14.494,14.6323,8700.0
2010-12-17 13:40:00,27.46,27.51,27.38,27.38,2800.0,14.6057,14.6323,14.5631,14.5631,2800.0
2010-12-17 13:50:00,27.42,27.43,27.32,27.32,2400.0,14.5844,14.5897,14.5312,14.5312,2400.0
2010-12-17 14:00:00,27.37,27.43,27.37,27.43,600.0,14.5578,14.5897,14.5578,14.5897,600.0
2010-12-17 14:10:00,27.31,27.31,27.2,27.23,2800.0,14.5259,14.5259,14.4674,14.4834,2800.0
2010-12-17 14:20:00,27.27,27.37,27.27,27.33,1000.0,14.5046,14.5578,14.5046,14.5366,1000.0
2010-12-17 14:30:00,27.36,27.55,27.33,27.5,25300.0,14.5525,14.6536,14.5366,14.627,25300.0
2010-12-17 14:40:00,27.5,27.54,27.4,27.4,16300.0,14.627,14.6482,14.5738,14.5738,16300.0
2010-12-17 14:50:00,27.35,27.5,27.22,27.29,8400.0,14.5472,14.627,14.478,14.5153,8400.0
2010-12-17 15:00:00,27.3,27.35,27.26,27.27,1200.0,14.5206,14.5472,14.4993,14.5046,1200.0
2010-12-17 15:10:00,27.3,27.3,27.22,27.27,1100.0,14.5206,14.5206,14.478,14.5046,1100.0
2010-12-17 15:20:00,27.32,27.37,27.24,27.26,8800.0,14.5312,14.5578,14.4887,14.4993,8800.0
2010-12-17 15:30:00,27.25,27.33,27.25,27.25,400.0,14.494,14.5366,14.494,14.494,400.0
2010-12-17 15:40:00,27.25,27.33,27.25,27.32,1700.0,14.494,14.5366,14.494,14.5312,1700.0
2010-12-17 15:50:00,27.25,27.45,27.25,27.45,3800.0,14.494,14.6004,14.494,14.6004,3800.0
2010-12-20 09:30:00,27.21,28.4,27.21,28.4,12000.0,14.4727,15.1057,14.4727,15.1057,12000.0
2010-12-20 09:40:00,28.4,28.4,27.51,27.66,19600.0,15.1057,15.1057,14.6323,14.7121,19600.0
2010-12-20 09:50:00,27.64,27.65,27.4,27.4,5600.0,14.7014,14.7068,14.5738,14.5738,5600.0
2010-12-20 10:00:00,27.38,27.4,27.35,27.4,2200.0,14.5631,14.5738,14.5472,14.5738,2200.0
2010-12-20 10:10:00,27.35,27.36,27.21,27.33,2300.0,14.5472,14.5525,14.4727,14.5366,2300.0
2010-12-20 10:20:00,27.31,27.35,27.28,27.35,1600.0,14.5259,14.5472,14.51,14.5472,1600.0
2010-12-20 10:30:00,27.38,27.38,27.22,27.27,2400.0,14.5631,14.5631,14.478,14.5046,2400.0
2010-12-20 10:40:00,27.25,27.29,27.24,27.25,1500.0,14.494,14.5153,14.4887,14.494,1500.0
2010-12-20 10:50:00,27.27,27.42,27.27,27.35,3900.0,14.5046,14.5844,14.5046,14.5472,3900.0
2010-12-20 11:00:00,27.35,27.38,27.32,27.36,2100.0,14.5472,14.5631,14.5312,14.5525,2100.0
2010-12-20 11:10:00,27.36,27.45,27.36,27.44,2000.0,14.5525,14.6004,14.5525,14.5951,2000.0
2010-12-20 11:20:00,27.44,27.5,27.25,27.27,6600.0,14.5951,14.627,14.494,14.5046,6600.0
2010-12-20 11:30:00,27.29,27.29,27.27,27.27,500.0,14.5153,14.5153,14.5046,14.5046,500.0
2010-12-20 11:40:00,27.27,27.29,27.26,27.27,1000.0,14.5046,14.5153,14.4993,14.5046,1000.0
2010-12-20 11:50:00,27.27,27.27,27.27,27.27,0.0,14.5046,14.5046,14.5046,14.5046,0.0
2010-12-20 12:00:00,27.31,27.34,27.31,27.33,1200.0,14.5259,14.5419,14.5259,14.5366,1200.0
2010-12-20 12:10:00,27.33,27.36,27.33,27.36,600.0,14.5366,14.5525,14.5366,14.5525,600.0
2010-12-20 12:20:00,27.36,27.37,27.36,27.37,1200.0,14.5525,14.5578,14.5525,14.5578,1200.0
2010-12-20 12:30:00,27.36,27.38,27.35,27.38,1800.0,14.5525,14.5631,14.5472,14.5631,1800.0
2010-12-20 12:40:00,27.35,27.36,27.34,27.35,1500.0,14.5472,14.5525,14.5419,14.5472,1500.0
2010-12-20 12:50:00,27.36,27.36,27.35,27.36,900.0,14.5525,14.5525,14.5472,14.5525,900.0
2010-12-20 13:00:00,27.35,27.35,27.35,27.35,6900.0,14.5472,14.5472,14.5472,14.5472,6900.0
2010-12-20 13:10:00,27.34,27.34,27.34,27.34,800.0,14.5419,14.5419,14.5419,14.5419,800.0
2010-12-20 13:20:00,27.4,27.4,27.4,27.4,200.0,14.5738,14.5738,14.5738,14.5738,200.0
2010-12-20 13:30:00,27.34,27.42,27.34,27.38,3600.0,14.5419,14.5844,14.5419,14.5631,3600.0
2010-12-20 13:40:00,27.36,27.36,27.27,27.3,1600.0,14.5525,14.5525,14.5046,14.5206,1600.0
2010-12-20 13:50:00,27.28,27.4,27.19,27.36,12200.0,14.51,14.5738,14.4621,14.5525,12200.0
2010-12-20 14:00:00,27.36,27.36,27.35,27.36,1200.0,14.5525,14.5525,14.5472,14.5525,1200.0
2010-12-20 14:10:00,27.34,27.36,27.34,27.34,900.0,14.5419,14.5525,14.5419,14.5419,900.0
2010-12-20 14:20:00,27.36,27.39,27.34,27.34,2300.0,14.5525,14.5685,14.5419,14.5419,2300.0
2010-12-20 14:30:00,27.35,27.37,27.35,27.37,2300.0,14.5472,14.5578,14.5472,14.5578,2300.0
2010-12-20 14:40:00,27.37,27.4,27.37,27.38,2100.0,14.5578,14.5738,14.5578,14.5631,2100.0
2010-12-20 14:50:00,27.4,27.44,27.36,27.4,4200.0,14.5738,14.5951,14.5525,14.5738,4200.0
2010-12-20 15:00:00,27.4,27.4,27.35,27.36,1800.0,14.5738,14.5738,14.5472,14.5525,1800.0
2010-12-20 15:10:00,27.35,27.39,27.35,27.37,2100.0,14.5472,14.5685,14.5472,14.5578,2100.0
2010-12-20 15:20:00,27.37,27.4,27.36,27.39,4100.0,14.5578,14.5738,14.5525,14.5685,4100.0
2010-12-20 15:30:00,27.39,27.4,27.34,27.4,2600.0,14.5685,14.5738,14.5419,14.5738,2600.0
2010-12-20 15:40:00,27.38,27.5,27.36,27.44,9000.0,14.5631,14.627,14.5525,14.5951,9000.0
2010-12-20 15:50:00,27.45,27.5,27.36,27.5,7500.0,14.6004,14.627,14.5525,14.627,7500.0
2010-12-21 09:30:00,27.63,27.7,27.63,27.67,4800.0,14.6961,14.7333,14.6961,14.7174,4800.0
2010-12-21 09:40:00,27.64,27.64,27.55,27.55,900.0,14.7014,14.7014,14.6536,14.6536,900.0
2010-12-21 09:50:00,27.54,27.57,27.53,27.53,400.0,14.6482,14.6642,14.6429,14.6429,400.0
2010-12-21 10:00:00,27.5,27.51,27.45,27.46,1000.0,14.627,14.6323,14.6004,14.6057,1000.0
2010-12-21 10:10:00,27.43,27.43,27.4,27.4,2100.0,14.5897,14.5897,14.5738,14.5738,2100.0
2010-12-21 10:20:00,27.43,27.43,27.43,27.43,200.0,14.5897,14.5897,14.5897,14.5897,200.0
2010-12-21 10:30:00,27.4,27.4,27.36,27.38,1100.0,14.5738,14.5738,14.5525,14.5631,1100.0
2010-12-21 10:40:00,27.35,27.38,27.3,27.3,1400.0,14.5472,14.5631,14.5206,14.5206,1400.0
2010-12-21 10:50:00,27.3,27.33,27.3,27.3,700.0,14.5206,14.5366,14.5206,14.5206,700.0
2010-12-21 11:00:00,27.28,27.28,27.25,27.25,500.0,14.51,14.51,14.494,14.494,500.0
2010-12-21 11:10:00,27.26,27.26,27.18,27.19,1600.0,14.4993,14.4993,14.4568,14.4621,1600.0
2010-12-21 11:20:00,27.17,27.2,27.16,27.19,1100.0,14.4514,14.4674,14.4461,14.4621,1100.0
2010-12-21 11:30:00,27.17,27.18,27.02,27.02,2200.0,14.4514,14.4568,14.3717,14.3717,2200.0
2010-12-21 11:40:00,27.02,27.04,27.0,27.04,4900.0,14.3717,14.3823,14.361,14.3823,4900.0
2010-12-21 11:50:00,27.02,27.02,27.02,27.02,100.0,14.3717,14.3717,14.3717,14.3717,100.0
2010-12-21 12:00:00,27.04,27.04,27.0,27.0,1300.0,14.3823,14.3823,14.361,14.361,1300.0
2010-12-21 12:10:00,26.98,27.0,26.9,27.0,2900.0,14.3504,14.361,14.3078,14.361,2900.0
2010-12-21 12:20:00,27.01,27.01,26.97,27.0,5200.0,14.3663,14.3663,14.3451,14.361,5200.0
2010-12-21 12:30:00,27.0,27.15,27.0,27.15,3400.0,14.361,14.4408,14.361,14.4408,3400.0
2010-12-21 12:40:00,27.15,27.15,27.15,27.15,400.0,14.4408,14.4408,14.4408,14.4408,400.0
2010-12-21 12:50:00,27.17,27.17,27.15,27.15,800.0,14.4514,14.4514,14.4408,14.4408,800.0
2010-12-21 13:00:00,27.15,27.16,27.15,27.15,1200.0,14.4408,14.4461,14.4408,14.4408,1200.0
2010-12-21 13:10:00,27.17,27.17,27.14,27.15,1300.0,14.4514,14.4514,14.4355,14.4408,1300.0
2010-12-21 13:20:00,27.17,27.17,27.17,27.17,300.0,14.4514,14.4514,14.4514,14.4514,300.0
2010-12-21 13:30:00,27.17,27.19,27.14,27.15,2500.0,14.4514,14.4621,14.4355,14.4408,2500.0
2010-12-21 13:40:00,27.15,27.15,27.1,27.12,2000.0,14.4408,14.4408,14.4142,14.4249,2000.0
2010-12-21 13:50:00,27.1,27.1,26.97,26.99,17700.0,14.4142,14.4142,14.3451,14.3557,17700.0
2010-12-21 14:00:00,26.97,26.99,26.97,26.97,2900.0,14.3451,14.3557,14.3451,14.3451,2900.0
2010-12-21 14:10:00,26.97,26.97,26.88,26.88,8100.0,14.3451,14.3451,14.2972,14.2972,8100.0
2010-12-21 14:20:00,26.91,26.91,26.81,26.81,6200.0,14.3132,14.3132,14.26,14.26,6200.0
2010-12-21 14:30:00,26.81,26.82,26.8,26.81,2900.0,14.26,14.2653,14.2546,14.26,2900.0
2010-12-21 14:40:00,26.82,26.82,26.6,26.72,8900.0,14.2653,14.2653,14.1483,14.2121,8900.0
2010-12-21 14:50:00,26.75,26.78,26.75,26.78,600.0,14.2281,14.244,14.2281,14.244,600.0
2010-12-21 15:00:00,26.8,26.87,26.8,26.87,3400.0,14.2546,14.2919,14.2546,14.2919,3400.0
2010-12-21 15:10:00,26.89,26.94,26.87,26.88,2300.0,14.3025,14.3291,14.2919,14.2972,2300.0
2010-12-21 15:20:00,26.95,27.0,26.93,27.0,2900.0,14.3344,14.361,14.3238,14.361,2900.0
2010-12-21 15:30:00,27.03,27.05,26.88,26.92,11000.0,14.377,14.3876,14.2972,14.3185,11000.0
2010-12-21 15:40:00,26.93,27.02,26.9,27.0,8600.0,14.3238,14.3717,14.3078,14.361,8600.0
2010-12-21 15:50:00,27.0,27.05,26.92,27.05,17500.0,14.361,14.3876,14.3185,14.3876,17500.0
2010-12-22 09:30:00,26.85,26.87,26.75,26.75,7600.0,14.2812,14.2919,14.2281,14.2281,7600.0
2010-12-22 09:40:00,26.76,26.78,26.71,26.73,1600.0,14.2334,14.244,14.2068,14.2174,1600.0
2010-12-22 09:50:00,26.73,26.73,26.64,26.69,1600.0,14.2174,14.2174,14.1695,14.1961,1600.0
2010-12-22 10:00:00,26.72,26.82,26.72,26.74,3000.0,14.2121,14.2653,14.2121,14.2227,3000.0
2010-12-22 10:10:00,26.77,26.78,26.63,26.63,2100.0,14.2387,14.244,14.1642,14.1642,2100.0
2010-12-22 10:20:00,26.61,26.61,26.33,26.49,6900.0,14.1536,14.1536,14.0047,14.0898,6900.0
2010-12-22 10:30:00,26.45,26.57,26.4,26.4,12800.0,14.0685,14.1323,14.0419,14.0419,12800.0
2010-12-22 10:40:00,26.4,26.43,26.36,26.36,2400.0,14.0419,14.0578,14.0206,14.0206,2400.0
2010-12-22 10:50:00,26.34,26.39,26.22,26.22,4700.0,14.01,14.0366,13.9462,13.9462,4700.0
2010-12-22 11:00:00,26.25,26.28,26.2,26.28,2200.0,13.9621,13.9781,13.9355,13.9781,2200.0
2010-12-22 11:10:00,26.28,26.32,26.28,26.31,1600.0,13.9781,13.9993,13.9781,13.994,1600.0
2010-12-22 11:20:00,26.31,26.41,26.3,26.41,3200.0,13.994,14.0472,13.9887,14.0472,3200.0
2010-12-22 11:30:00,26.4,26.5,26.39,26.5,4300.0,14.0419,14.0951,14.0366,14.0951,4300.0
2010-12-22 11:40:00,26.5,26.54,26.5,26.54,900.0,14.0951,14.1164,14.0951,14.1164,900.0
2010-12-22 11:50:00,26.53,26.59,26.5,26.5,2400.0,14.111,14.143,14.0951,14.0951,2400.0
2010-12-22 12:00:00,26.53,26.53,26.5,26.51,1700.0,14.111,14.111,14.0951,14.1004,1700.0
2010-12-22 12:10:00,26.5,26.53,26.5,26.52,1300.0,14.0951,14.111,14.0951,14.1057,1300.0
2010-12-22 12:20:00,26.51,26.59,26.5,26.59,4000.0,14.1004,14.143,14.0951,14.143,4000.0
2010-12-22 12:30:00,26.58,26.59,26.55,26.59,2400.0,14.1376,14.143,14.1217,14.143,2400.0
2010-12-22 12:40:00,26.59,26.61,26.58,26.59,3400.0,14.143,14.1536,14.1376,14.143,3400.0
2010-12-22 12:50:00,26.59,26.75,26.58,26.75,9400.0,14.143,14.2281,14.1376,14.2281,9400.0
2010-12-22 13:00:00,26.74,26.75,26.74,26.74,5600.0,14.2227,14.2281,14.2227,14.2227,5600.0
2010-12-22 13:10:00,26.73,26.73,26.7,26.71,400.0,14.2174,14.2174,14.2015,14.2068,400.0
2010-12-22 13:20:00,26.68,26.7,26.67,26.67,1300.0,14.1908,14.2015,14.1855,14.1855,1300.0
2010-12-22 13:30:00,26.67,26.7,26.67,26.7,1400.0,14.1855,14.2015,14.1855,14.2015,1400.0
2010-12-22 13:40:00,26.71,26.71,26.65,26.69,21800.0,14.2068,14.2068,14.1749,14.1961,21800.0
2010-12-22 13:50:00,26.67,26.7,26.67,26.69,1500.0,14.1855,14.2015,14.1855,14.1961,1500.0
2010-12-22 14:00:00,26.68,26.7,26.66,26.66,1600.0,14.1908,14.2015,14.1802,14.1802,1600.0
2010-12-22 14:10:00,26.64,26.72,26.64,26.72,1400.0,14.1695,14.2121,14.1695,14.2121,1400.0
2010-12-22 14:20:00,26.72,26.73,26.71,26.71,1200.0,14.2121,14.2174,14.2068,14.2068,1200.0
2010-12-22 14:30:00,26.75,26.75,26.75,26.75,2200.0,14.2281,14.2281,14.2281,14.2281,2200.0
2010-12-22 14:40:00,26.75,26.77,26.75,26.76,1900.0,14.2281,14.2387,14.2281,14.2334,1900.0
2010-12-22 14:50:00,26.75,26.76,26.75,26.76,5900.0,14.2281,14.2334,14.2281,14.2334,5900.0
2010-12-22 15:00:00,26.75,26.8,26.75,26.76,2500.0,14.2281,14.2546,14.2281,14.2334,2500.0
2010-12-22 15:10:00,26.76,26.8,26.76,26.8,8800.0,14.2334,14.2546,14.2334,14.2546,8800.0
2010-12-22 15:20:00,26.8,26.81,26.8,26.8,2900.0,14.2546,14.26,14.2546,14.2546,2900.0
2010-12-22 15:30:00,26.81,26.81,26.79,26.8,3100.0,14.26,14.26,14.2493,14.2546,3100.0
2010-12-22 15:40:00,26.81,26.85,26.8,26.81,2600.0,14.26,14.2812,14.2546,14.26,2600.0
2010-12-22 15:50:00,26.83,26.88,26.82,26.88,7300.0,14.2706,14.2972,14.2653,14.2972,7300.0
2010-12-23 09:30:00,26.73,26.85,26.73,26.8,6500.0,14.2174,14.2812,14.2174,14.2546,6500.0
2010-12-23 09:40:00,26.8,26.82,26.72,26.78,8700.0,14.2546,14.2653,14.2121,14.244,8700.0
2010-12-23 09:50:00,26.78,26.78,26.75,26.75,5100.0,14.244,14.244,14.2281,14.2281,5100.0
2010-12-23 10:00:00,26.75,26.76,26.7,26.73,7700.0,14.2281,14.2334,14.2015,14.2174,7700.0
2010-12-23 10:10:00,26.7,26.75,26.7,26.72,1900.0,14.2015,14.2281,14.2015,14.2121,1900.0
2010-12-23 10:20:00,26.73,26.75,26.72,26.72,3200.0,14.2174,14.2281,14.2121,14.2121,3200.0
2010-12-23 10:30:00,26.72,26.73,26.72,26.72,1100.0,14.2121,14.2174,14.2121,14.2121,1100.0
2010-12-23 10:40:00,26.72,26.77,26.7,26.74,3500.0,14.2121,14.2387,14.2015,14.2227,3500.0
2010-12-23 10:50:00,26.74,26.79,26.74,26.76,32600.0,14.2227,14.2493,14.2227,14.2334,32600.0
2010-12-23 11:00:00,26.76,26.76,26.71,26.72,4700.0,14.2334,14.2334,14.2068,14.2121,4700.0
2010-12-23 11:10:00,26.72,26.74,26.72,26.73,1300.0,14.2121,14.2227,14.2121,14.2174,1300.0
2010-12-23 11:20:00,26.74,26.75,26.73,26.73,4400.0,14.2227,14.2281,14.2174,14.2174,4400.0
2010-12-23 11:30:00,26.74,26.75,26.73,26.73,5700.0,14.2227,14.2281,14.2174,14.2174,5700.0
2010-12-23 11:40:00,26.73,26.76,26.73,26.75,3700.0,14.2174,14.2334,14.2174,14.2281,3700.0
2010-12-23 11:50:00,26.75,26.75,26.75,26.75,1900.0,14.2281,14.2281,14.2281,14.2281,1900.0
2010-12-23 12:00:00,26.75,26.75,26.75,26.75,1100.0,14.2281,14.2281,14.2281,14.2281,1100.0
2010-12-23 12:10:00,26.75,26.75,26.75,26.75,2100.0,14.2281,14.2281,14.2281,14.2281,2100.0
2010-12-23 12:20:00,26.72,26.75,26.72,26.75,1300.0,14.2121,14.2281,14.2121,14.2281,1300.0
2010-12-23 12:30:00,26.75,26.75,26.75,26.75,700.0,14.2281,14.2281,14.2281,14.2281,700.0
2010-12-23 12:40:00,26.75,26.75,26.74,26.75,500.0,14.2281,14.2281,14.2227,14.2281,500.0
2010-12-23 12:50:00,26.75,26.75,26.74,26.74,600.0,14.2281,14.2281,14.2227,14.2227,600.0
2010-12-23 13:00:00,26.75,26.75,26.74,26.75,1700.0,14.2281,14.2281,14.2227,14.2281,1700.0
2010-12-23 13:10:00,26.75,26.76,26.74,26.76,3300.0,14.2281,14.2334,14.2227,14.2334,3300.0
2010-12-23 13:20:00,26.75,26.78,26.75,26.77,2200.0,14.2281,14.244,14.2281,14.2387,2200.0
2010-12-23 13:30:00,26.76,26.82,26.76,26.79,1200.0,14.2334,14.2653,14.2334,14.2493,1200.0
2010-12-23 13:40:00,26.8,26.8,26.8,26.8,700.0,14.2546,14.2546,14.2546,14.2546,700.0
2010-12-23 13:50:00,26.81,26.82,26.8,26.8,1800.0,14.26,14.2653,14.2546,14.2546,1800.0
2010-12-23 14:00:00,26.8,26.81,26.8,26.81,1400.0,14.2546,14.26,14.2546,14.26,1400.0
2010-12-23 14:10:00,26.83,26.83,26.8,26.8,1300.0,14.2706,14.2706,14.2546,14.2546,1300.0
2010-12-23 14:20:00,26.83,26.83,26.8,26.81,3600.0,14.2706,14.2706,14.2546,14.26,3600.0
2010-12-23 14:30:00,26.81,26.84,26.8,26.82,2700.0,14.26,14.2759,14.2546,14.2653,2700.0
2010-12-23 14:40:00,26.82,26.85,26.8,26.83,2900.0,14.2653,14.2812,14.2546,14.2706,2900.0
2010-12-23 14:50:00,26.83,26.83,26.8,26.81,3000.0,14.2706,14.2706,14.2546,14.26,3000.0
2010-12-23 15:00:00,26.8,26.8,26.8,26.8,1200.0,14.2546,14.2546,14.2546,14.2546,1200.0
2010-12-23 15:10:00,26.8,26.8,26.8,26.8,700.0,14.2546,14.2546,14.2546,14.2546,700.0
2010-12-23 15:20:00,26.8,26.82,26.8,26.81,1800.0,14.2546,14.2653,14.2546,14.26,1800.0
2010-12-23 15:30:00,26.81,26.81,26.8,26.81,1700.0,14.26,14.26,14.2546,14.26,1700.0
2010-12-23 15:40:00,26.79,26.84,26.79,26.82,1500.0,14.2493,14.2759,14.2493,14.2653,1500.0
2010-12-23 15:50:00,26.82,26.83,26.78,26.8,3000.0,14.2653,14.2706,14.244,14.2546,3000.0
2010-12-27 09:30:00,26.75,26.75,26.65,26.67,3000.0,14.2281,14.2281,14.1749,14.1855,3000.0
2010-12-27 09:40:00,26.66,26.66,26.59,26.59,1200.0,14.1802,14.1802,14.143,14.143,1200.0
2010-12-27 09:50:00,26.56,26.58,26.51,26.55,2900.0,14.127,14.1376,14.1004,14.1217,2900.0
2010-12-27 10:00:00,26.51,26.53,26.5,26.5,1500.0,14.1004,14.111,14.0951,14.0951,1500.0
2010-12-27 10:10:00,26.49,26.51,26.49,26.49,28600.0,14.0898,14.1004,14.0898,14.0898,28600.0
2010-12-27 10:20:00,26.51,26.51,26.46,26.46,7600.0,14.1004,14.1004,14.0738,14.0738,7600.0
2010-12-27 10:30:00,26.44,26.45,26.43,26.44,2500.0,14.0632,14.0685,14.0578,14.0632,2500.0
2010-12-27 10:40:00,26.45,26.49,26.43,26.49,5800.0,14.0685,14.0898,14.0578,14.0898,5800.0
2010-12-27 10:50:00,26.49,26.52,26.49,26.5,17700.0,14.0898,14.1057,14.0898,14.0951,17700.0
2010-12-27 11:00:00,26.5,26.51,26.5,26.51,200.0,14.0951,14.1004,14.0951,14.1004,200.0
2010-12-27 11:10:00,26.51,26.51,26.51,26.51,0.0,14.1004,14.1004,14.1004,14.1004,0.0
2010-12-27 11:20:00,26.5,26.5,26.47,26.48,300.0,14.0951,14.0951,14.0791,14.0844,300.0
2010-12-27 11:30:00,26.48,26.52,26.48,26.5,600.0,14.0844,14.1057,14.0844,14.0951,600.0
2010-12-27 11:40:00,26.5,26.5,26.5,26.5,0.0,14.0951,14.0951,14.0951,14.0951,0.0
2010-12-27 11:50:00,26.49,26.49,26.49,26.49,2100.0,14.0898,14.0898,14.0898,14.0898,2100.0
2010-12-27 12:00:00,26.5,26.5,26.49,26.49,200.0,14.0951,14.0951,14.0898,14.0898,200.0
2010-12-27 12:10:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:20:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:30:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:40:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 12:50:00,26.49,26.49,26.49,26.49,100.0,14.0898,14.0898,14.0898,14.0898,100.0
2010-12-27 13:00:00,26.49,26.49,26.49,26.49,0.0,14.0898,14.0898,14.0898,14.0898,0.0
2010-12-27 13:10:00,26.52,26.52,26.5,26.5,700.0,14.1057,14.1057,14.0951,14.0951,700.0
2010-12-27 13:20:00,26.52,26.52,26.52,26.52,200.0,14.1057,14.1057,14.1057,14.1057,200.0
2010-12-27 13:30:00,26.51,26.51,26.51,26.51,100.0,14.1004,14.1004,14.1004,14.1004,100.0
2010-12-27 13:40:00,26.5,26.53,26.5,26.51,500.0,14.0951,14.111,14.0951,14.1004,500.0
2010-12-27 13:50:00,26.53,26.53,26.53,26.53,2300.0,14.111,14.111,14.111,14.111,2300.0
2010-12-27 14:00:00,26.54,26.54,26.54,26.54,200.0,14.1164,14.1164,14.1164,14.1164,200.0
2010-12-27 14:10:00,26.54,26.54,26.53,26.54,700.0,14.1164,14.1164,14.111,14.1164,700.0
2010-12-27 14:20:00,26.54,26.54,26.54,26.54,600.0,14.1164,14.1164,14.1164,14.1164,600.0
2010-12-27 14:30:00,26.54,26.54,26.54,26.54,700.0,14.1164,14.1164,14.1164,14.1164,700.0
2010-12-27 14:40:00,26.54,26.54,26.54,26.54,700.0,14.1164,14.1164,14.1164,14.1164,700.0
2010-12-27 14:50:00,26.54,26.54,26.53,26.54,800.0,14.1164,14.1164,14.111,14.1164,800.0
2010-12-27 15:00:00,26.54,26.54,26.53,26.54,800.0,14.1164,14.1164,14.111,14.1164,800.0
2010-12-27 15:10:00,26.54,26.54,26.53,26.53,2400.0,14.1164,14.1164,14.111,14.111,2400.0
2010-12-27 15:20:00,26.54,26.54,26.52,26.53,1800.0,14.1164,14.1164,14.1057,14.111,1800.0
2010-12-27 15:30:00,26.53,26.53,26.52,26.53,2100.0,14.111,14.111,14.1057,14.111,2100.0
2010-12-27 15:40:00,26.53,26.54,26.52,26.53,2500.0,14.111,14.1164,14.1057,14.111,2500.0
2010-12-27 15:50:00,26.53,26.53,26.51,26.51,4200.0,14.111,14.111,14.1004,14.1004,4200.0
2010-12-28 09:30:00,26.45,26.5,26.41,26.41,5300.0,14.0685,14.0951,14.0472,14.0472,5300.0
2010-12-28 09:40:00,26.42,26.43,26.4,26.42,3100.0,14.0525,14.0578,14.0419,14.0525,3100.0
2010-12-28 09:50:00,26.42,26.44,26.4,26.44,3400.0,14.0525,14.0632,14.0419,14.0632,3400.0
2010-12-28 10:00:00,26.43,26.43,26.42,26.42,600.0,14.0578,14.0578,14.0525,14.0525,600.0
2010-12-28 10:10:00,26.41,26.43,26.41,26.43,2900.0,14.0472,14.0578,14.0472,14.0578,2900.0
2010-12-28 10:20:00,26.43,26.43,26.43,26.43,0.0,14.0578,14.0578,14.0578,14.0578,0.0
2010-12-28 10:30:00,26.42,26.46,26.42,26.46,500.0,14.0525,14.0738,14.0525,14.0738,500.0
2010-12-28 10:40:00,26.46,26.46,26.46,26.46,0.0,14.0738,14.0738,14.0738,14.0738,0.0
2010-12-28 10:50:00,26.46,26.47,26.46,26.47,9000.0,14.0738,14.0791,14.0738,14.0791,9000.0
2010-12-28 11:00:00,26.47,26.47,26.46,26.46,7700.0,14.0791,14.0791,14.0738,14.0738,7700.0
2010-12-28 11:10:00,26.46,26.47,26.45,26.45,20100.0,14.0738,14.0791,14.0685,14.0685,20100.0
2010-12-28 11:20:00,26.45,26.45,26.43,26.43,32000.0,14.0685,14.0685,14.0578,14.0578,32000.0
2010-12-28 11:30:00,26.44,26.45,26.44,26.45,500.0,14.0632,14.0685,14.0632,14.0685,500.0
2010-12-28 11:40:00,26.45,26.55,26.45,26.55,3700.0,14.0685,14.1217,14.0685,14.1217,3700.0
2010-12-28 11:50:00,26.54,26.55,26.54,26.55,1100.0,14.1164,14.1217,14.1164,14.1217,1100.0
2010-12-28 12:00:00,26.56,26.72,26.56,26.63,2000.0,14.127,14.2121,14.127,14.1642,2000.0
2010-12-28 12:10:00,26.66,26.78,26.66,26.69,3700.0,14.1802,14.244,14.1802,14.1961,3700.0
2010-12-28 12:20:00,26.68,26.71,26.68,26.71,600.0,14.1908,14.2068,14.1908,14.2068,600.0
2010-12-28 12:30:00,26.71,26.71,26.71,26.71,0.0,14.2068,14.2068,14.2068,14.2068,0.0
2010-12-28 12:40:00,26.71,26.71,26.71,26.71,0.0,14.2068,14.2068,14.2068,14.2068,0.0
2010-12-28 12:50:00,26.7,26.7,26.68,26.68,1100.0,14.2015,14.2015,14.1908,14.1908,1100.0
2010-12-28 13:00:00,26.68,26.68,26.68,26.68,0.0,14.1908,14.1908,14.1908,14.1908,0.0
2010-12-28 13:10:00,26.68,26.68,26.68,26.68,700.0,14.1908,14.1908,14.1908,14.1908,700.0
2010-12-28 13:20:00,26.68,26.68,26.58,26.62,900.0,14.1908,14.1908,14.1376,14.1589,900.0
2010-12-28 13:30:00,26.63,26.66,26.63,26.65,800.0,14.1642,14.1802,14.1642,14.1749,800.0
2010-12-28 13:40:00,26.68,26.7,26.66,26.7,800.0,14.1908,14.2015,14.1802,14.2015,800.0
2010-12-28 13:50:00,26.7,26.7,26.7,26.7,13900.0,14.2015,14.2015,14.2015,14.2015,13900.0
2010-12-28 14:00:00,26.7,26.74,26.7,26.72,2000.0,14.2015,14.2227,14.2015,14.2121,2000.0
2010-12-28 14:10:00,26.74,26.74,26.7,26.7,600.0,14.2227,14.2227,14.2015,14.2015,600.0
2010-12-28 14:20:00,26.71,26.75,26.7,26.75,11200.0,14.2068,14.2281,14.2015,14.2281,11200.0
2010-12-28 14:30:00,26.7,26.7,26.7,26.7,500.0,14.2015,14.2015,14.2015,14.2015,500.0
2010-12-28 14:40:00,26.77,26.77,26.77,26.77,200.0,14.2387,14.2387,14.2387,14.2387,200.0
2010-12-28 14:50:00,26.77,26.77,26.77,26.77,3900.0,14.2387,14.2387,14.2387,14.2387,3900.0
2010-12-28 15:00:00,26.79,26.79,26.79,26.79,100.0,14.2493,14.2493,14.2493,14.2493,100.0
2010-12-28 15:10:00,26.77,26.85,26.77,26.84,57800.0,14.2387,14.2812,14.2387,14.2759,57800.0
2010-12-28 15:20:00,26.83,26.84,26.77,26.82,6400.0,14.2706,14.2759,14.2387,14.2653,6400.0
2010-12-28 15:30:00,26.81,26.82,26.8,26.8,2400.0,14.26,14.2653,14.2546,14.2546,2400.0
2010-12-28 15:40:00,26.81,26.82,26.81,26.82,900.0,14.26,14.2653,14.26,14.2653,900.0
2010-12-28 15:50:00,26.82,26.82,26.8,26.82,2400.0,14.2653,14.2653,14.2546,14.2653,2400.0
2010-12-29 09:30:00,26.54,26.95,26.54,26.85,2800.0,14.1164,14.3344,14.1164,14.2812,2800.0
2010-12-29 09:40:00,26.88,26.88,26.88,26.88,200.0,14.2972,14.2972,14.2972,14.2972,200.0
2010-12-29 09:50:00,26.82,26.83,26.5,26.63,5400.0,14.2653,14.2706,14.0951,14.1642,5400.0
2010-12-29 10:00:00,26.64,26.66,26.64,26.66,400.0,14.1695,14.1802,14.1695,14.1802,400.0
2010-12-29 10:10:00,26.64,26.68,26.64,26.66,1000.0,14.1695,14.1908,14.1695,14.1802,1000.0
2010-12-29 10:20:00,26.68,26.82,26.66,26.69,2800.0,14.1908,14.2653,14.1802,14.1961,2800.0
2010-12-29 10:30:00,26.69,26.72,26.69,26.72,1300.0,14.1961,14.2121,14.1961,14.2121,1300.0
2010-12-29 10:40:00,26.72,26.74,26.72,26.73,1800.0,14.2121,14.2227,14.2121,14.2174,1800.0
2010-12-29 10:50:00,26.74,26.74,26.74,26.74,400.0,14.2227,14.2227,14.2227,14.2227,400.0
2010-12-29 11:00:00,26.75,26.77,26.73,26.75,8000.0,14.2281,14.2387,14.2174,14.2281,8000.0
2010-12-29 11:10:00,26.76,26.76,26.76,26.76,300.0,14.2334,14.2334,14.2334,14.2334,300.0
2010-12-29 11:20:00,26.75,26.75,26.75,26.75,100.0,14.2281,14.2281,14.2281,14.2281,100.0
2010-12-29 11:30:00,26.75,26.76,26.75,26.76,1400.0,14.2281,14.2334,14.2281,14.2334,1400.0
2010-12-29 11:40:00,26.75,26.75,26.75,26.75,100.0,14.2281,14.2281,14.2281,14.2281,100.0
2010-12-29 11:50:00,26.78,26.8,26.76,26.79,1400.0,14.244,14.2546,14.2334,14.2493,1400.0
2010-12-29 12:00:00,26.8,26.8,26.8,26.8,200.0,14.2546,14.2546,14.2546,14.2546,200.0
2010-12-29 12:10:00,26.79,26.8,26.79,26.8,600.0,14.2493,14.2546,14.2493,14.2546,600.0
2010-12-29 12:20:00,26.79,26.79,26.79,26.79,200.0,14.2493,14.2493,14.2493,14.2493,200.0
2010-12-29 12:30:00,26.8,26.82,26.8,26.82,300.0,14.2546,14.2653,14.2546,14.2653,300.0
2010-12-29 12:40:00,26.82,26.82,26.82,26.82,0.0,14.2653,14.2653,14.2653,14.2653,0.0
2010-12-29 12:50:00,26.84,26.85,26.84,26.85,200.0,14.2759,14.2812,14.2759,14.2812,200.0
2010-12-29 13:00:00,26.85,26.85,26.85,26.85,0.0,14.2812,14.2812,14.2812,14.2812,0.0
2010-12-29 13:10:00,26.88,26.88,26.87,26.88,500.0,14.2972,14.2972,14.2919,14.2972,500.0
2010-12-29 13:20:00,26.85,26.9,26.82,26.82,9300.0,14.2812,14.3078,14.2653,14.2653,9300.0
2010-12-29 13:30:00,26.84,26.84,26.81,26.82,600.0,14.2759,14.2759,14.26,14.2653,600.0
2010-12-29 13:40:00,26.81,26.82,26.8,26.82,1200.0,14.26,14.2653,14.2546,14.2653,1200.0
2010-12-29 13:50:00,26.82,26.82,26.81,26.82,700.0,14.2653,14.2653,14.26,14.2653,700.0
2010-12-29 14:00:00,26.81,26.82,26.81,26.82,1500.0,14.26,14.2653,14.26,14.2653,1500.0
2010-12-29 14:10:00,26.85,26.88,26.85,26.88,200.0,14.2812,14.2972,14.2812,14.2972,200.0
2010-12-29 14:20:00,26.87,26.88,26.85,26.88,2100.0,14.2919,14.2972,14.2812,14.2972,2100.0
2010-12-29 14:30:00,26.91,26.91,26.91,26.91,100.0,14.3132,14.3132,14.3132,14.3132,100.0
2010-12-29 14:40:00,26.91,26.91,26.9,26.9,400.0,14.3132,14.3132,14.3078,14.3078,400.0
2010-12-29 14:50:00,26.91,26.91,26.91,26.91,200.0,14.3132,14.3132,14.3132,14.3132,200.0
2010-12-29 15:00:00,26.91,26.91,26.91,26.91,100.0,14.3132,14.3132,14.3132,14.3132,100.0
2010-12-29 15:10:00,26.92,26.92,26.91,26.91,300.0,14.3185,14.3185,14.3132,14.3132,300.0
2010-12-29 15:20:00,26.91,27.01,26.91,27.01,5100.0,14.3132,14.3663,14.3132,14.3663,5100.0
2010-12-29 15:30:00,27.01,27.01,27.0,27.01,600.0,14.3663,14.3663,14.361,14.3663,600.0
2010-12-29 15:40:00,27.01,27.11,27.01,27.03,3500.0,14.3663,14.4195,14.3663,14.377,3500.0
2010-12-29 15:50:00,27.02,27.15,27.02,27.12,12900.0,14.3717,14.4408,14.3717,14.4249,12900.0
2010-12-30 09:30:00,27.01,27.08,26.85,26.93,8600.0,14.3663,14.4036,14.2812,14.3238,8600.0
2010-12-30 09:40:00,26.96,27.07,26.96,27.04,7900.0,14.3398,14.3983,14.3398,14.3823,7900.0
2010-12-30 09:50:00,27.02,27.02,26.96,26.96,600.0,14.3717,14.3717,14.3398,14.3398,600.0
2010-12-30 10:00:00,26.96,26.98,26.94,26.96,2800.0,14.3398,14.3504,14.3291,14.3398,2800.0
2010-12-30 10:10:00,26.96,27.0,26.95,27.0,400.0,14.3398,14.361,14.3344,14.361,400.0
2010-12-30 10:20:00,27.0,27.0,26.98,26.98,10500.0,14.361,14.361,14.3504,14.3504,10500.0
2010-12-30 10:30:00,27.0,27.0,27.0,27.0,100.0,14.361,14.361,14.361,14.361,100.0
2010-12-30 10:40:00,27.0,27.06,27.0,27.05,80800.0,14.361,14.3929,14.361,14.3876,80800.0
2010-12-30 10:50:00,27.05,27.12,27.05,27.12,1100.0,14.3876,14.4249,14.3876,14.4249,1100.0
2010-12-30 11:00:00,27.11,27.13,27.1,27.13,1300.0,14.4195,14.4302,14.4142,14.4302,1300.0
2010-12-30 11:10:00,27.13,27.13,27.13,27.13,400.0,14.4302,14.4302,14.4302,14.4302,400.0
2010-12-30 11:20:00,27.09,27.13,27.08,27.1,3300.0,14.4089,14.4302,14.4036,14.4142,3300.0
2010-12-30 11:30:00,27.11,27.12,27.11,27.12,400.0,14.4195,14.4249,14.4195,14.4249,400.0
2010-12-30 11:40:00,27.13,27.15,27.13,27.15,300.0,14.4302,14.4408,14.4302,14.4408,300.0
2010-12-30 11:50:00,27.17,27.17,27.01,27.15,102800.0,14.4514,14.4514,14.3663,14.4408,102800.0
2010-12-30 12:00:00,27.16,27.16,27.14,27.16,500.0,14.4461,14.4461,14.4355,14.4461,500.0
2010-12-30 12:10:00,27.16,27.16,27.16,27.16,400.0,14.4461,14.4461,14.4461,14.4461,400.0
2010-12-30 12:20:00,27.12,27.16,27.12,27.15,23000.0,14.4249,14.4461,14.4249,14.4408,23000.0
2010-12-30 12:30:00,27.16,27.18,27.16,27.18,300.0,14.4461,14.4568,14.4461,14.4568,300.0
2010-12-30 12:40:00,27.18,27.18,27.16,27.18,16200.0,14.4568,14.4568,14.4461,14.4568,16200.0
2010-12-30 12:50:00,27.18,27.18,27.18,27.18,400.0,14.4568,14.4568,14.4568,14.4568,400.0
2010-12-30 13:00:00,27.18,27.18,27.18,27.18,400.0,14.4568,14.4568,14.4568,14.4568,400.0
2010-12-30 13:10:00,27.18,27.18,27.18,27.18,500.0,14.4568,14.4568,14.4568,14.4568,500.0
2010-12-30 13:20:00,27.18,27.18,27.13,27.18,1300.0,14.4568,14.4568,14.4302,14.4568,1300.0
2010-12-30 13:30:00,27.18,27.18,27.18,27.18,200.0,14.4568,14.4568,14.4568,14.4568,200.0
2010-12-30 13:40:00,27.19,27.19,27.19,27.19,700.0,14.4621,14.4621,14.4621,14.4621,700.0
2010-12-30 13:50:00,27.19,27.19,27.19,27.19,0.0,14.4621,14.4621,14.4621,14.4621,0.0
2010-12-30 14:00:00,27.19,27.19,27.19,27.19,100.0,14.4621,14.4621,14.4621,14.4621,100.0
2010-12-30 14:10:00,27.19,27.19,27.19,27.19,500.0,14.4621,14.4621,14.4621,14.4621,500.0
2010-12-30 14:20:00,27.19,27.19,27.0,27.0,1900.0,14.4621,14.4621,14.361,14.361,1900.0
2010-12-30 14:30:00,27.0,27.07,26.9,27.07,5800.0,14.361,14.3983,14.3078,14.3983,5800.0
2010-12-30 14:40:00,27.07,27.07,27.05,27.05,800.0,14.3983,14.3983,14.3876,14.3876,800.0
2010-12-30 14:50:00,27.0,27.04,27.0,27.04,2900.0,14.361,14.3823,14.361,14.3823,2900.0
2010-12-30 15:00:00,27.06,27.07,27.05,27.07,1300.0,14.3929,14.3983,14.3876,14.3983,1300.0
2010-12-30 15:10:00,27.07,27.1,27.04,27.07,1300.0,14.3983,14.4142,14.3823,14.3983,1300.0
2010-12-30 15:20:00,27.07,27.07,27.07,27.07,0.0,14.3983,14.3983,14.3983,14.3983,0.0
2010-12-30 15:30:00,27.07,27.11,27.05,27.11,3300.0,14.3983,14.4195,14.3876,14.4195,3300.0
2010-12-30 15:40:00,27.1,27.1,27.06,27.07,800.0,14.4142,14.4142,14.3929,14.3983,800.0
2010-12-30 15:50:00,27.1,27.15,26.97,27.03,12700.0,14.4142,14.4408,14.3451,14.377,12700.0
2010-12-31 09:30:00,27.0,27.0,26.97,26.97,500.0,14.361,14.361,14.3451,14.3451,500.0
2010-12-31 09:40:00,27.0,27.0,27.0,27.0,2800.0,14.361,14.361,14.361,14.361,2800.0
2010-12-31 09:50:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 10:00:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 10:10:00,26.98,26.98,26.98,26.98,100.0,14.3504,14.3504,14.3504,14.3504,100.0
2010-12-31 10:20:00,26.97,26.97,26.97,26.97,100.0,14.3451,14.3451,14.3451,14.3451,100.0
2010-12-31 10:30:00,27.0,27.0,27.0,27.0,1500.0,14.361,14.361,14.361,14.361,1500.0
2010-12-31 10:40:00,27.0,27.03,27.0,27.0,3700.0,14.361,14.377,14.361,14.361,3700.0
2010-12-31 10:50:00,27.0,27.05,27.0,27.03,2300.0,14.361,14.3876,14.361,14.377,2300.0
2010-12-31 11:00:00,27.03,27.03,26.98,26.98,5200.0,14.377,14.377,14.3504,14.3504,5200.0
2010-12-31 11:10:00,26.98,26.98,26.98,26.98,0.0,14.3504,14.3504,14.3504,14.3504,0.0
2010-12-31 11:20:00,26.98,26.98,26.98,26.98,100.0,14.3504,14.3504,14.3504,14.3504,100.0
2010-12-31 11:30:00,26.95,26.96,26.94,26.94,900.0,14.3344,14.3398,14.3291,14.3291,900.0
2010-12-31 11:40:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 11:50:00,26.93,26.93,26.93,26.93,100.0,14.3238,14.3238,14.3238,14.3238,100.0
2010-12-31 12:00:00,26.92,26.95,26.91,26.95,500.0,14.3185,14.3344,14.3132,14.3344,500.0
2010-12-31 12:10:00,26.89,26.92,26.89,26.9,1000.0,14.3025,14.3185,14.3025,14.3078,1000.0
2010-12-31 12:20:00,26.88,26.88,26.88,26.88,300.0,14.2972,14.2972,14.2972,14.2972,300.0
2010-12-31 12:30:00,26.92,26.92,26.91,26.92,1000.0,14.3185,14.3185,14.3132,14.3185,1000.0
2010-12-31 12:40:00,26.94,26.95,26.94,26.95,2600.0,14.3291,14.3344,14.3291,14.3344,2600.0
2010-12-31 12:50:00,26.94,26.94,26.94,26.94,100.0,14.3291,14.3291,14.3291,14.3291,100.0
2010-12-31 13:00:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 13:10:00,26.94,26.94,26.94,26.94,0.0,14.3291,14.3291,14.3291,14.3291,0.0
2010-12-31 13:20:00,26.94,26.94,26.94,26.94,300.0,14.3291,14.3291,14.3291,14.3291,300.0
2010-12-31 13:30:00,26.94,26.94,26.94,26.94,300.0,14.3291,14.3291,14.3291,14.3291,300.0
2010-12-31 13:40:00,26.94,27.0,26.94,27.0,700.0,14.3291,14.361,14.3291,14.361,700.0
2010-12-31 13:50:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 14:00:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2010-12-31 14:10:00,27.0,27.0,26.99,26.99,400.0,14.361,14.361,14.3557,14.3557,400.0
2010-12-31 14:20:00,26.99,27.04,26.99,27.0,2600.0,14.3557,14.3823,14.3557,14.361,2600.0
2010-12-31 14:30:00,27.0,27.0,27.0,27.0,700.0,14.361,14.361,14.361,14.361,700.0
2010-12-31 14:40:00,27.0,27.03,26.99,26.99,12400.0,14.361,14.377,14.3557,14.3557,12400.0
2010-12-31 14:50:00,26.97,26.97,26.97,26.97,100.0,14.3451,14.3451,14.3451,14.3451,100.0
2010-12-31 15:00:00,26.98,26.98,26.98,26.98,100.0,14.3504,14.3504,14.3504,14.3504,100.0
2010-12-31 15:10:00,27.0,27.0,26.95,26.95,1900.0,14.361,14.361,14.3344,14.3344,1900.0
2010-12-31 15:20:00,26.95,26.95,26.95,26.95,100.0,14.3344,14.3344,14.3344,14.3344,100.0
2010-12-31 15:30:00,26.95,26.95,26.95,26.95,800.0,14.3344,14.3344,14.3344,14.3344,800.0
2010-12-31 15:40:00,26.94,26.94,26.94,26.94,100.0,14.3291,14.3291,14.3291,14.3291,100.0
2010-12-31 15:50:00,26.94,26.94,26.79,26.82,5100.0,14.3291,14.3291,14.2493,14.2653,5100.0
2011-01-03 09:30:00,26.92,27.05,26.9,27.05,16300.0,14.3185,14.3876,14.3078,14.3876,16300.0
2011-01-03 09:40:00,27.02,27.02,26.91,26.96,4400.0,14.3717,14.3717,14.3132,14.3398,4400.0
2011-01-03 09:50:00,26.96,26.98,26.82,26.92,17600.0,14.3398,14.3504,14.2653,14.3185,17600.0
2011-01-03 10:00:00,26.87,26.87,26.81,26.85,2100.0,14.2919,14.2919,14.26,14.2812,2100.0
2011-01-03 10:10:00,26.8,26.9,26.8,26.9,1100.0,14.2546,14.3078,14.2546,14.3078,1100.0
2011-01-03 10:20:00,26.89,26.9,26.83,26.87,6000.0,14.3025,14.3078,14.2706,14.2919,6000.0
2011-01-03 10:30:00,26.9,26.9,26.83,26.85,2200.0,14.3078,14.3078,14.2706,14.2812,2200.0
2011-01-03 10:40:00,26.83,26.83,26.78,26.78,1800.0,14.2706,14.2706,14.244,14.244,1800.0
2011-01-03 10:50:00,26.77,26.77,26.51,26.66,8600.0,14.2387,14.2387,14.1004,14.1802,8600.0
2011-01-03 11:00:00,26.69,26.89,26.69,26.87,8100.0,14.1961,14.3025,14.1961,14.2919,8100.0
2011-01-03 11:10:00,26.87,26.92,26.8,26.85,7000.0,14.2919,14.3185,14.2546,14.2812,7000.0
2011-01-03 11:20:00,26.85,26.88,26.8,26.81,10900.0,14.2812,14.2972,14.2546,14.26,10900.0
2011-01-03 11:30:00,26.81,26.81,26.8,26.81,3600.0,14.26,14.26,14.2546,14.26,3600.0
2011-01-03 11:40:00,26.81,26.82,26.8,26.81,3600.0,14.26,14.2653,14.2546,14.26,3600.0
2011-01-03 11:50:00,26.8,26.81,26.8,26.81,5800.0,14.2546,14.26,14.2546,14.26,5800.0
2011-01-03 12:00:00,26.81,26.81,26.81,26.81,600.0,14.26,14.26,14.26,14.26,600.0
2011-01-03 12:10:00,26.81,26.83,26.8,26.81,6100.0,14.26,14.2706,14.2546,14.26,6100.0
2011-01-03 12:20:00,26.81,26.81,26.8,26.8,3100.0,14.26,14.26,14.2546,14.2546,3100.0
2011-01-03 12:30:00,26.81,26.81,26.78,26.8,3200.0,14.26,14.26,14.244,14.2546,3200.0
2011-01-03 12:40:00,26.8,26.81,26.8,26.81,4900.0,14.2546,14.26,14.2546,14.26,4900.0
2011-01-03 12:50:00,26.81,26.81,26.81,26.81,1600.0,14.26,14.26,14.26,14.26,1600.0
2011-01-03 13:00:00,26.81,26.81,26.74,26.74,14400.0,14.26,14.26,14.2227,14.2227,14400.0
2011-01-03 13:10:00,26.74,26.83,26.68,26.8,4300.0,14.2227,14.2706,14.1908,14.2546,4300.0
2011-01-03 13:20:00,26.84,26.85,26.82,26.85,900.0,14.2759,14.2812,14.2653,14.2812,900.0
2011-01-03 13:30:00,26.85,26.88,26.85,26.86,9100.0,14.2812,14.2972,14.2812,14.2866,9100.0
2011-01-03 13:40:00,26.86,26.88,26.85,26.86,4200.0,14.2866,14.2972,14.2812,14.2866,4200.0
2011-01-03 13:50:00,26.88,26.88,26.85,26.88,2000.0,14.2972,14.2972,14.2812,14.2972,2000.0
2011-01-03 14:00:00,26.88,26.91,26.86,26.89,6300.0,14.2972,14.3132,14.2866,14.3025,6300.0
2011-01-03 14:10:00,26.9,26.9,26.85,26.87,8800.0,14.3078,14.3078,14.2812,14.2919,8800.0
2011-01-03 14:20:00,26.86,26.89,26.84,26.87,3000.0,14.2866,14.3025,14.2759,14.2919,3000.0
2011-01-03 14:30:00,26.87,26.89,26.8,26.85,7100.0,14.2919,14.3025,14.2546,14.2812,7100.0
2011-01-03 14:40:00,26.87,26.89,26.87,26.89,3400.0,14.2919,14.3025,14.2919,14.3025,3400.0
2011-01-03 14:50:00,26.89,26.89,26.87,26.88,5400.0,14.3025,14.3025,14.2919,14.2972,5400.0
2011-01-03 15:00:00,26.88,26.88,26.85,26.88,3900.0,14.2972,14.2972,14.2812,14.2972,3900.0
2011-01-03 15:10:00,26.88,26.89,26.86,26.89,5900.0,14.2972,14.3025,14.2866,14.3025,5900.0
2011-01-03 15:20:00,26.88,26.9,26.87,26.89,18900.0,14.2972,14.3078,14.2919,14.3025,18900.0
2011-01-03 15:30:00,26.87,26.89,26.82,26.83,8500.0,14.2919,14.3025,14.2653,14.2706,8500.0
2011-01-03 15:40:00,26.85,26.89,26.84,26.88,8900.0,14.2812,14.3025,14.2759,14.2972,8900.0
2011-01-03 15:50:00,26.87,26.99,26.85,26.99,13500.0,14.2919,14.3557,14.2812,14.3557,13500.0
2011-01-04 09:30:00,27.0,27.0,26.86,26.86,600.0,14.361,14.361,14.2866,14.2866,600.0
2011-01-04 09:40:00,26.85,26.85,26.79,26.79,300.0,14.2812,14.2812,14.2493,14.2493,300.0
2011-01-04 09:50:00,26.79,26.79,26.7,26.7,200.0,14.2493,14.2493,14.2015,14.2015,200.0
2011-01-04 10:00:00,26.81,26.81,26.75,26.75,27700.0,14.26,14.26,14.2281,14.2281,27700.0
2011-01-04 10:10:00,26.75,26.75,26.66,26.69,20900.0,14.2281,14.2281,14.1802,14.1961,20900.0
2011-01-04 10:20:00,26.69,26.69,26.63,26.68,1900.0,14.1961,14.1961,14.1642,14.1908,1900.0
2011-01-04 10:30:00,26.7,26.73,26.69,26.72,1300.0,14.2015,14.2174,14.1961,14.2121,1300.0
2011-01-04 10:40:00,26.72,26.73,26.72,26.73,700.0,14.2121,14.2174,14.2121,14.2174,700.0
2011-01-04 10:50:00,26.74,26.75,26.71,26.75,2600.0,14.2227,14.2281,14.2068,14.2281,2600.0
2011-01-04 11:00:00,26.75,26.76,26.75,26.76,4100.0,14.2281,14.2334,14.2281,14.2334,4100.0
2011-01-04 11:10:00,26.76,26.9,26.75,26.88,12700.0,14.2334,14.3078,14.2281,14.2972,12700.0
2011-01-04 11:20:00,26.85,27.0,26.85,27.0,2100.0,14.2812,14.361,14.2812,14.361,2100.0
2011-01-04 11:30:00,26.98,27.0,26.97,27.0,1200.0,14.3504,14.361,14.3451,14.361,1200.0
2011-01-04 11:40:00,27.0,27.0,26.99,26.99,2400.0,14.361,14.361,14.3557,14.3557,2400.0
2011-01-04 11:50:00,27.0,27.0,26.97,26.97,101700.0,14.361,14.361,14.3451,14.3451,101700.0
2011-01-04 12:00:00,27.0,27.02,26.97,27.02,7800.0,14.361,14.3717,14.3451,14.3717,7800.0
2011-01-04 12:10:00,27.02,27.02,27.0,27.0,1100.0,14.3717,14.3717,14.361,14.361,1100.0
2011-01-04 12:20:00,27.0,27.0,26.95,27.0,2200.0,14.361,14.361,14.3344,14.361,2200.0
2011-01-04 12:30:00,27.0,27.01,27.0,27.0,400.0,14.361,14.3663,14.361,14.361,400.0
2011-01-04 12:40:00,27.0,27.0,27.0,27.0,800.0,14.361,14.361,14.361,14.361,800.0
2011-01-04 12:50:00,27.0,27.0,26.97,26.97,1100.0,14.361,14.361,14.3451,14.3451,1100.0
2011-01-04 13:00:00,26.97,27.0,26.95,26.95,2600.0,14.3451,14.361,14.3344,14.3344,2600.0
2011-01-04 13:10:00,26.95,26.97,26.92,26.94,700.0,14.3344,14.3451,14.3185,14.3291,700.0
2011-01-04 13:20:00,26.92,27.05,26.76,27.02,6200.0,14.3185,14.3876,14.2334,14.3717,6200.0
2011-01-04 13:30:00,27.02,27.03,27.0,27.0,1100.0,14.3717,14.377,14.361,14.361,1100.0
2011-01-04 13:40:00,27.01,27.03,26.98,27.03,1200.0,14.3663,14.377,14.3504,14.377,1200.0
2011-01-04 13:50:00,27.01,27.04,27.01,27.04,600.0,14.3663,14.3823,14.3663,14.3823,600.0
2011-01-04 14:00:00,27.01,27.04,27.01,27.04,600.0,14.3663,14.3823,14.3663,14.3823,600.0
2011-01-04 14:10:00,27.03,27.03,27.01,27.01,700.0,14.377,14.377,14.3663,14.3663,700.0
2011-01-04 14:20:00,27.01,27.03,27.01,27.01,700.0,14.3663,14.377,14.3663,14.3663,700.0
2011-01-04 14:30:00,27.01,27.04,27.01,27.04,2800.0,14.3663,14.3823,14.3663,14.3823,2800.0
2011-01-04 14:40:00,27.03,27.07,27.03,27.07,700.0,14.377,14.3983,14.377,14.3983,700.0
2011-01-04 14:50:00,27.07,27.07,27.06,27.07,600.0,14.3983,14.3983,14.3929,14.3983,600.0
2011-01-04 15:00:00,27.07,27.13,27.07,27.08,5300.0,14.3983,14.4302,14.3983,14.4036,5300.0
2011-01-04 15:10:00,27.13,27.17,27.11,27.15,3100.0,14.4302,14.4514,14.4195,14.4408,3100.0
2011-01-04 15:20:00,27.17,27.17,27.15,27.15,1700.0,14.4514,14.4514,14.4408,14.4408,1700.0
2011-01-04 15:30:00,27.15,27.17,27.15,27.15,1500.0,14.4408,14.4514,14.4408,14.4408,1500.0
2011-01-04 15:40:00,27.15,27.18,27.15,27.18,800.0,14.4408,14.4568,14.4408,14.4568,800.0
2011-01-04 15:50:00,27.16,27.19,27.15,27.19,6300.0,14.4461,14.4621,14.4408,14.4621,6300.0
2011-01-05 09:30:00,27.01,27.01,26.97,27.0,2800.0,14.3663,14.3663,14.3451,14.361,2800.0
2011-01-05 09:40:00,26.95,27.0,26.91,26.93,2200.0,14.3344,14.361,14.3132,14.3238,2200.0
2011-01-05 09:50:00,26.99,26.99,26.93,26.93,1200.0,14.3557,14.3557,14.3238,14.3238,1200.0
2011-01-05 10:00:00,26.95,27.0,26.95,27.0,700.0,14.3344,14.361,14.3344,14.361,700.0
2011-01-05 10:10:00,27.0,27.02,27.0,27.01,3700.0,14.361,14.3717,14.361,14.3663,3700.0
2011-01-05 10:20:00,27.01,27.01,26.97,26.99,1500.0,14.3663,14.3663,14.3451,14.3557,1500.0
2011-01-05 10:30:00,27.0,27.01,26.87,27.01,3200.0,14.361,14.3663,14.2919,14.3663,3200.0
2011-01-05 10:40:00,27.0,27.02,27.0,27.0,600.0,14.361,14.3717,14.361,14.361,600.0
2011-01-05 10:50:00,27.0,27.0,26.95,26.96,1200.0,14.361,14.361,14.3344,14.3398,1200.0
2011-01-05 11:00:00,26.96,26.96,26.95,26.95,300.0,14.3398,14.3398,14.3344,14.3344,300.0
2011-01-05 11:10:00,26.97,27.01,26.97,27.0,600.0,14.3451,14.3663,14.3451,14.361,600.0
2011-01-05 11:20:00,27.02,27.08,26.95,27.03,8800.0,14.3717,14.4036,14.3344,14.377,8800.0
2011-01-05 11:30:00,27.06,27.06,27.01,27.02,2200.0,14.3929,14.3929,14.3663,14.3717,2200.0
2011-01-05 11:40:00,27.02,27.05,27.02,27.05,1100.0,14.3717,14.3876,14.3717,14.3876,1100.0
2011-01-05 11:50:00,27.02,27.05,27.02,27.03,700.0,14.3717,14.3876,14.3717,14.377,700.0
2011-01-05 12:00:00,27.02,27.02,27.02,27.02,100.0,14.3717,14.3717,14.3717,14.3717,100.0
2011-01-05 12:10:00,27.02,27.08,27.02,27.07,1000.0,14.3717,14.4036,14.3717,14.3983,1000.0
2011-01-05 12:20:00,27.05,27.06,27.05,27.06,400.0,14.3876,14.3929,14.3876,14.3929,400.0
2011-01-05 12:30:00,27.08,27.09,27.06,27.09,400.0,14.4036,14.4089,14.3929,14.4089,400.0
2011-01-05 12:40:00,27.07,27.09,27.06,27.09,300.0,14.3983,14.4089,14.3929,14.4089,300.0
2011-01-05 12:50:00,27.06,27.09,27.06,27.08,700.0,14.3929,14.4089,14.3929,14.4036,700.0
2011-01-05 13:00:00,27.06,27.1,27.06,27.1,700.0,14.3929,14.4142,14.3929,14.4142,700.0
2011-01-05 13:10:00,27.09,27.09,27.06,27.09,500.0,14.4089,14.4089,14.3929,14.4089,500.0
2011-01-05 13:20:00,27.08,27.09,27.08,27.09,300.0,14.4036,14.4089,14.4036,14.4089,300.0
2011-01-05 13:30:00,27.07,27.08,27.07,27.08,400.0,14.3983,14.4036,14.3983,14.4036,400.0
2011-01-05 13:40:00,27.09,27.15,27.07,27.15,1200.0,14.4089,14.4408,14.3983,14.4408,1200.0
2011-01-05 13:50:00,27.12,27.15,27.12,27.15,300.0,14.4249,14.4408,14.4249,14.4408,300.0
2011-01-05 14:00:00,27.18,27.18,27.14,27.15,900.0,14.4568,14.4568,14.4355,14.4408,900.0
2011-01-05 14:10:00,27.15,27.15,27.15,27.15,200.0,14.4408,14.4408,14.4408,14.4408,200.0
2011-01-05 14:20:00,27.18,27.2,27.13,27.13,800.0,14.4568,14.4674,14.4302,14.4302,800.0
2011-01-05 14:30:00,27.15,27.23,27.1,27.23,4600.0,14.4408,14.4834,14.4142,14.4834,4600.0
2011-01-05 14:40:00,27.21,27.21,27.19,27.19,300.0,14.4727,14.4727,14.4621,14.4621,300.0
2011-01-05 14:50:00,27.17,27.17,27.14,27.14,500.0,14.4514,14.4514,14.4355,14.4355,500.0
2011-01-05 15:00:00,27.17,27.25,27.17,27.19,1100.0,14.4514,14.494,14.4514,14.4621,1100.0
2011-01-05 15:10:00,27.16,27.22,27.16,27.22,400.0,14.4461,14.478,14.4461,14.478,400.0
2011-01-05 15:20:00,27.2,27.2,27.17,27.2,800.0,14.4674,14.4674,14.4514,14.4674,800.0
2011-01-05 15:30:00,27.2,27.2,27.2,27.2,0.0,14.4674,14.4674,14.4674,14.4674,0.0
2011-01-05 15:40:00,27.21,27.21,27.18,27.2,400.0,14.4727,14.4727,14.4568,14.4674,400.0
2011-01-05 15:50:00,27.23,27.37,27.23,27.34,13500.0,14.4834,14.5578,14.4834,14.5419,13500.0
2011-01-06 09:30:00,27.28,27.3,27.25,27.25,700.0,14.51,14.5206,14.494,14.494,700.0
2011-01-06 09:40:00,27.22,27.22,27.19,27.19,2900.0,14.478,14.478,14.4621,14.4621,2900.0
2011-01-06 09:50:00,27.22,27.22,27.13,27.15,600.0,14.478,14.478,14.4302,14.4408,600.0
2011-01-06 10:00:00,27.12,27.17,27.11,27.11,600.0,14.4249,14.4514,14.4195,14.4195,600.0
2011-01-06 10:10:00,27.08,27.1,27.08,27.1,300.0,14.4036,14.4142,14.4036,14.4142,300.0
2011-01-06 10:20:00,27.1,27.1,27.05,27.05,600.0,14.4142,14.4142,14.3876,14.3876,600.0
2011-01-06 10:30:00,27.05,27.13,27.01,27.12,5300.0,14.3876,14.4302,14.3663,14.4249,5300.0
2011-01-06 10:40:00,27.11,27.11,27.1,27.1,300.0,14.4195,14.4195,14.4142,14.4142,300.0
2011-01-06 10:50:00,27.1,27.1,27.05,27.05,500.0,14.4142,14.4142,14.3876,14.3876,500.0
2011-01-06 11:00:00,27.05,27.07,27.04,27.04,800.0,14.3876,14.3983,14.3823,14.3823,800.0
2011-01-06 11:10:00,27.04,27.05,27.0,27.01,2400.0,14.3823,14.3876,14.361,14.3663,2400.0
2011-01-06 11:20:00,27.0,27.02,27.0,27.01,3500.0,14.361,14.3717,14.361,14.3663,3500.0
2011-01-06 11:30:00,27.0,27.0,27.0,27.0,2500.0,14.361,14.361,14.361,14.361,2500.0
2011-01-06 11:40:00,27.0,27.01,27.0,27.01,600.0,14.361,14.3663,14.361,14.3663,600.0
2011-01-06 11:50:00,27.01,27.01,27.0,27.0,400.0,14.3663,14.3663,14.361,14.361,400.0
2011-01-06 12:00:00,27.0,27.0,27.0,27.0,0.0,14.361,14.361,14.361,14.361,0.0
2011-01-06 12:10:00,26.97,27.0,26.95,27.0,1700.0,14.3451,14.361,14.3344,14.361,1700.0
2011-01-06 12:20:00,27.0,27.01,26.97,26.97,700.0,14.361,14.3663,14.3451,14.3451,700.0
2011-01-06 12:30:00,26.98,27.0,26.98,27.0,400.0,14.3504,14.361,14.3504,14.361,400.0
2011-01-06 12:40:00,27.0,27.0,26.99,26.99,300.0,14.361,14.361,14.3557,14.3557,300.0
2011-01-06 12:50:00,26.98,27.01,26.98,27.0,700.0,14.3504,14.3663,14.3504,14.361,700.0
2011-01-06 13:00:00,27.03,27.03,27.01,27.01,200.0,14.377,14.377,14.3663,14.3663,200.0
2011-01-06 13:10:00,27.0,27.03,27.0,27.02,1100.0,14.361,14.377,14.361,14.3717,1100.0
2011-01-06 13:20:00,27.01,27.01,27.0,27.01,600.0,14.3663,14.3663,14.361,14.3663,600.0
2011-01-06 13:30:00,27.01,27.02,27.01,27.01,2400.0,14.3663,14.3717,14.3663,14.3663,2400.0
2011-01-06 13:40:00,27.0,27.23,27.0,27.21,4700.0,14.361,14.4834,14.361,14.4727,4700.0
2011-01-06 13:50:00,27.24,27.44,27.23,27.44,6800.0,14.4887,14.5951,14.4834,14.5951,6800.0
2011-01-06 14:00:00,27.45,27.5,27.45,27.5,1100.0,14.6004,14.627,14.6004,14.627,1100.0
2011-01-06 14:10:00,27.5,27.5,27.5,27.5,100.0,14.627,14.627,14.627,14.627,100.0
2011-01-06 14:20:00,27.5,27.5,27.5,27.5,800.0,14.627,14.627,14.627,14.627,800.0
2011-01-06 14:30:00,27.51,27.52,27.51,27.52,400.0,14.6323,14.6376,14.6323,14.6376,400.0
2011-01-06 14:40:00,27.5,27.5,27.5,27.5,100.0,14.627,14.627,14.627,14.627,100.0
2011-01-06 14:50:00,27.53,27.53,27.52,27.53,300.0,14.6429,14.6429,14.6376,14.6429,300.0
2011-01-06 15:00:00,27.56,27.56,27.55,27.55,600.0,14.6589,14.6589,14.6536,14.6536,600.0
2011-01-06 15:10:00,27.59,27.73,27.58,27.73,2600.0,14.6748,14.7493,14.6695,14.7493,2600.0
2011-01-06 15:20:00,27.74,27.97,27.71,27.95,6900.0,14.7546,14.877,14.7387,14.8663,6900.0
2011-01-06 15:30:00,27.95,28.16,27.93,27.95,15800.0,14.8663,14.978,14.8557,14.8663,15800.0
2011-01-06 15:40:00,27.97,28.01,27.89,27.92,13400.0,14.877,14.8982,14.8344,14.8504,13400.0
2011-01-06 15:50:00,27.89,28.12,27.88,27.97,18600.0,14.8344,14.9567,14.8291,14.877,18600.0
2011-01-07 09:30:00,27.9,27.9,27.57,27.59,23500.0,14.8397,14.8397,14.6642,14.6748,23500.0
2011-01-07 09:40:00,27.57,27.6,27.57,27.6,1300.0,14.6642,14.6802,14.6642,14.6802,1300.0
2011-01-07 09:50:00,27.59,27.59,27.57,27.59,29000.0,14.6748,14.6748,14.6642,14.6748,29000.0
2011-01-07 10:00:00,27.59,27.59,27.55,27.56,1100.0,14.6748,14.6748,14.6536,14.6589,1100.0
2011-01-07 10:10:00,27.59,27.76,27.59,27.76,3300.0,14.6748,14.7653,14.6748,14.7653,3300.0
2011-01-07 10:20:00,27.79,27.81,27.78,27.78,1100.0,14.7812,14.7919,14.7759,14.7759,1100.0
2011-01-07 10:30:00,27.78,27.79,27.78,27.79,60200.0,14.7759,14.7812,14.7759,14.7812,60200.0
2011-01-07 10:40:00,27.76,27.76,27.69,27.71,4200.0,14.7653,14.7653,14.728,14.7387,4200.0
2011-01-07 10:50:00,27.73,27.75,27.73,27.75,600.0,14.7493,14.7599,14.7493,14.7599,600.0
2011-01-07 11:00:00,27.74,27.74,27.74,27.74,600.0,14.7546,14.7546,14.7546,14.7546,600.0
2011-01-07 11:10:00,27.77,27.77,27.72,27.73,900.0,14.7706,14.7706,14.744,14.7493,900.0
2011-01-07 11:20:00,27.74,27.75,27.74,27.75,1100.0,14.7546,14.7599,14.7546,14.7599,1100.0
2011-01-07 11:30:00,27.73,27.75,27.7,27.75,3600.0,14.7493,14.7599,14.7333,14.7599,3600.0
2011-01-07 11:40:00,27.69,27.71,27.69,27.71,1200.0,14.728,14.7387,14.728,14.7387,1200.0
2011-01-07 11:50:00,27.71,27.71,27.68,27.68,500.0,14.7387,14.7387,14.7227,14.7227,500.0
2011-01-07 12:00:00,27.68,27.68,27.65,27.65,300.0,14.7227,14.7227,14.7068,14.7068,300.0
2011-01-07 12:10:00,27.65,27.65,27.65,27.65,0.0,14.7068,14.7068,14.7068,14.7068,0.0
2011-01-07 12:20:00,27.66,27.66,27.66,27.66,100.0,14.7121,14.7121,14.7121,14.7121,100.0
2011-01-07 12:30:00,27.65,27.65,27.53,27.53,1300.0,14.7068,14.7068,14.6429,14.6429,1300.0
2011-01-07 12:40:00,27.5,27.65,27.41,27.65,9100.0,14.627,14.7068,14.5791,14.7068,9100.0
2011-01-07 12:50:00,27.68,28.13,27.68,27.8,30200.0,14.7227,14.9621,14.7227,14.7865,30200.0
2011-01-07 13:00:00,27.79,27.79,27.51,27.52,2600.0,14.7812,14.7812,14.6323,14.6376,2600.0
2011-01-07 13:10:00,27.56,27.65,27.56,27.6,2400.0,14.6589,14.7068,14.6589,14.6802,2400.0
2011-01-07 13:20:00,27.6,27.65,27.6,27.6,3300.0,14.6802,14.7068,14.6802,14.6802,3300.0
2011-01-07 13:30:00,27.65,27.65,27.65,27.65,2000.0,14.7068,14.7068,14.7068,14.7068,2000.0
2011-01-07 13:40:00,27.65,27.65,27.6,27.6,1500.0,14.7068,14.7068,14.6802,14.6802,1500.0
2011-01-07 13:50:00,27.61,27.61,27.61,27.61,500.0,14.6855,14.6855,14.6855,14.6855,500.0
2011-01-07 14:00:00,27.64,27.64,27.64,27.64,18700.0,14.7014,14.7014,14.7014,14.7014,18700.0
2011-01-07 14:10:00,27.66,27.69,27.66,27.67,800.0,14.7121,14.728,14.7121,14.7174,800.0
2011-01-07 14:20:00,27.72,27.72,27.72,27.72,200.0,14.744,14.744,14.744,14.744,200.0
2011-01-07 14:30:00,27.72,27.72,27.69,27.69,300.0,14.744,14.744,14.728,14.728,300.0
2011-01-07 14:40:00,27.69,27.69,27.69,27.69,100.0,14.728,14.728,14.728,14.728,100.0
2011-01-07 14:50:00,27.71,27.75,27.7,27.75,63600.0,14.7387,14.7599,14.7333,14.7599,63600.0
2011-01-07 15:00:00,27.78,27.78,27.77,27.78,700.0,14.7759,14.7759,14.7706,14.7759,700.0
2011-01-07 15:10:00,27.78,27.78,27.78,27.78,0.0,14.7759,14.7759,14.7759,14.7759,0.0
2011-01-07 15:20:00,27.78,27.85,27.78,27.85,600.0,14.7759,14.8131,14.7759,14.8131,600.0
2011-01-07 15:30:00,27.83,27.83,27.69,27.78,1800.0,14.8025,14.8025,14.728,14.7759,1800.0
2011-01-07 15:40:00,27.79,27.8,27.79,27.8,900.0,14.7812,14.7865,14.7812,14.7865,900.0
2011-01-07 15:50:00,27.8,27.8,27.68,27.71,10400.0,14.7865,14.7865,14.7227,14.7387,10400.0
2011-01-10 09:30:00,27.5,27.5,27.44,27.44,1200.0,14.627,14.627,14.5951,14.5951,1200.0
2011-01-10 09:40:00,27.41,27.41,27.41,27.41,100.0,14.5791,14.5791,14.5791,14.5791,100.0
2011-01-10 09:50:00,27.4,27.4,27.38,27.38,200.0,14.5738,14.5738,14.5631,14.5631,200.0
2011-01-10 10:00:00,27.35,27.35,27.27,27.31,500.0,14.5472,14.5472,14.5046,14.5259,500.0
2011-01-10 10:10:00,27.31,27.32,27.2,27.2,2500.0,14.5259,14.5312,14.4674,14.4674,2500.0
2011-01-10 10:20:00,27.19,27.19,27.19,27.19,100.0,14.4621,14.4621,14.4621,14.4621,100.0
2011-01-10 10:30:00,27.16,27.43,27.07,27.29,20100.0,14.4461,14.5897,14.3983,14.5153,20100.0
2011-01-10 10:40:00,27.26,27.36,27.26,27.35,1500.0,14.4993,14.5525,14.4993,14.5472,1500.0
2011-01-10 10:50:00,27.39,27.39,27.39,27.39,300.0,14.5685,14.5685,14.5685,14.5685,300.0
2011-01-10 11:00:00,27.37,27.37,27.3,27.31,900.0,14.5578,14.5578,14.5206,14.5259,900.0
2011-01-10 11:10:00,27.31,27.31,27.31,27.31,0.0,14.5259,14.5259,14.5259,14.5259,0.0
2011-01-10 11:20:00,27.33,27.33,27.33,27.33,200.0,14.5366,14.5366,14.5366,14.5366,200.0
2011-01-10 11:30:00,27.33,27.51,27.33,27.51,6100.0,14.5366,14.6323,14.5366,14.6323,6100.0
2011-01-10 11:40:00,27.49,27.54,27.49,27.54,200.0,14.6217,14.6482,14.6217,14.6482,200.0
2011-01-10 11:50:00,27.55,27.75,27.48,27.5,33200.0,14.6536,14.7599,14.6163,14.627,33200.0
2011-01-10 12:00:00,27.5,27.5,27.47,27.47,1200.0,14.627,14.627,14.611,14.611,1200.0
2011-01-10 12:10:00,27.44,27.44,27.44,27.44,900.0,14.5951,14.5951,14.5951,14.5951,900.0
2011-01-10 12:20:00,27.43,27.44,27.42,27.43,900.0,14.5897,14.5951,14.5844,14.5897,900.0
2011-01-10 12:30:00,27.47,27.47,27.46,27.46,200.0,14.611,14.611,14.6057,14.6057,200.0
2011-01-10 12:40:00,27.45,27.45,27.45,27.45,100.0,14.6004,14.6004,14.6004,14.6004,100.0
2011-01-10 12:50:00,27.45,27.45,27.45,27.45,0.0,14.6004,14.6004,14.6004,14.6004,0.0
2011-01-10 13:00:00,27.48,27.49,27.46,27.46,900.0,14.6163,14.6217,14.6057,14.6057,900.0
2011-01-10 13:10:00,27.45,27.52,27.44,27.44,1600.0,14.6004,14.6376,14.5951,14.5951,1600.0
2011-01-10 13:20:00,27.44,27.5,27.44,27.5,4300.0,14.5951,14.627,14.5951,14.627,4300.0
2011-01-10 13:30:00,27.54,27.97,27.5,27.97,22200.0,14.6482,14.877,14.627,14.877,22200.0
2011-01-10 13:40:00,27.94,27.94,27.94,27.94,500.0,14.861,14.861,14.861,14.861,500.0
2011-01-10 13:50:00,27.95,27.95,27.9,27.9,2400.0,14.8663,14.8663,14.8397,14.8397,2400.0
2011-01-10 14:00:00,27.87,27.88,27.86,27.86,700.0,14.8238,14.8291,14.8185,14.8185,700.0
2011-01-10 14:10:00,27.86,27.9,27.84,27.9,5200.0,14.8185,14.8397,14.8078,14.8397,5200.0
2011-01-10 14:20:00,27.9,27.9,27.82,27.85,1900.0,14.8397,14.8397,14.7972,14.8131,1900.0
2011-01-10 14:30:00,27.8,27.8,27.71,27.71,1400.0,14.7865,14.7865,14.7387,14.7387,1400.0
2011-01-10 14:40:00,27.68,27.7,27.67,27.7,400.0,14.7227,14.7333,14.7174,14.7333,400.0
2011-01-10 14:50:00,27.66,27.67,27.66,27.67,400.0,14.7121,14.7174,14.7121,14.7174,400.0
2011-01-10 15:00:00,27.65,27.65,27.6,27.6,900.0,14.7068,14.7068,14.6802,14.6802,900.0
2011-01-10 15:10:00,27.61,27.62,27.56,27.62,2800.0,14.6855,14.6908,14.6589,14.6908,2800.0
2011-01-10 15:20:00,27.58,27.58,27.58,27.58,200.0,14.6695,14.6695,14.6695,14.6695,200.0
2011-01-10 15:30:00,27.57,27.57,27.57,27.57,900.0,14.6642,14.6642,14.6642,14.6642,900.0
2011-01-10 15:40:00,27.58,27.58,27.5,27.5,400.0,14.6695,14.6695,14.627,14.627,400.0
2011-01-10 15:50:00,27.47,27.5,27.47,27.5,1900.0,14.611,14.627,14.611,14.627,1900.0
2011-01-11 09:30:00,27.43,27.43,27.4,27.4,400.0,14.5897,14.5897,14.5738,14.5738,400.0
2011-01-11 09:40:00,27.4,27.4,27.33,27.33,1800.0,14.5738,14.5738,14.5366,14.5366,1800.0
2011-01-11 09:50:00,27.43,27.47,27.42,27.45,4700.0,14.5897,14.611,14.5844,14.6004,4700.0
2011-01-11 10:00:00,27.45,27.46,27.44,27.44,5700.0,14.6004,14.6057,14.5951,14.5951,5700.0
2011-01-11 10:10:00,27.44,27.45,27.44,27.45,500.0,14.5951,14.6004,14.5951,14.6004,500.0
2011-01-11 10:20:00,27.49,27.61,27.48,27.5,17300.0,14.6217,14.6855,14.6163,14.627,17300.0
2011-01-11 10:30:00,27.5,27.5,27.48,27.48,3700.0,14.627,14.627,14.6163,14.6163,3700.0
2011-01-11 10:40:00,27.48,27.48,27.48,27.48,600.0,14.6163,14.6163,14.6163,14.6163,600.0
2011-01-11 10:50:00,27.48,27.48,27.48,27.48,0.0,14.6163,14.6163,14.6163,14.6163,0.0
2011-01-11 11:00:00,27.48,27.5,27.47,27.49,6400.0,14.6163,14.627,14.611,14.6217,6400.0
2011-01-11 11:10:00,27.47,27.47,27.47,27.47,200.0,14.611,14.611,14.611,14.611,200.0
2011-01-11 11:20:00,27.5,27.5,27.5,27.5,100.0,14.627,14.627,14.627,14.627,100.0
2011-01-11 11:30:00,27.5,27.5,27.5,27.5,0.0,14.627,14.627,14.627,14.627,0.0
2011-01-11 11:40:00,27.48,27.48,27.48,27.48,200.0,14.6163,14.6163,14.6163,14.6163,200.0
2011-01-11 11:50:00,27.47,27.49,27.47,27.49,300.0,14.611,14.6217,14.611,14.6217,300.0
2011-01-11 12:00:00,27.5,27.5,27.5,27.5,100.0,14.627,14.627,14.627,14.627,100.0
2011-01-11 12:10:00,27.48,27.64,27.48,27.48,45200.0,14.6163,14.7014,14.6163,14.6163,45200.0
2011-01-11 12:20:00,27.48,27.48,27.48,27.48,0.0,14.6163,14.6163,14.6163,14.6163,0.0
2011-01-11 12:30:00,27.48,27.48,27.48,27.48,0.0,14.6163,14.6163,14.6163,14.6163,0.0
2011-01-11 12:40:00,27.47,27.47,27.47,27.47,200.0,14.611,14.611,14.611,14.611,200.0
2011-01-11 12:50:00,27.47,27.47,27.47,27.47,0.0,14.611,14.611,14.611,14.611,0.0
2011-01-11 13:00:00,27.45,27.45,27.45,27.45,100.0,14.6004,14.6004,14.6004,14.6004,100.0
2011-01-11 13:10:00,27.42,27.42,27.27,27.3,3200.0,14.5844,14.5844,14.5046,14.5206,3200.0
2011-01-11 13:20:00,27.32,27.52,27.32,27.5,27100.0,14.5312,14.6376,14.5312,14.627,27100.0
2011-01-11 13:30:00,27.47,27.48,27.38,27.38,7500.0,14.611,14.6163,14.5631,14.5631,7500.0
2011-01-11 13:40:00,27.39,27.39,27.39,27.39,1700.0,14.5685,14.5685,14.5685,14.5685,1700.0
2011-01-11 13:50:00,27.35,27.35,27.35,27.35,100.0,14.5472,14.5472,14.5472,14.5472,100.0
2011-01-11 14:00:00,27.33,27.33,27.27,27.27,500.0,14.5366,14.5366,14.5046,14.5046,500.0
2011-01-11 14:10:00,27.26,27.26,27.26,27.26,200.0,14.4993,14.4993,14.4993,14.4993,200.0
2011-01-11 14:20:00,27.26,27.45,27.26,27.45,9700.0,14.4993,14.6004,14.4993,14.6004,9700.0
2011-01-11 14:30:00,27.42,27.47,27.38,27.4,6700.0,14.5844,14.611,14.5631,14.5738,6700.0
2011-01-11 14:40:00,27.45,27.45,27.41,27.41,1400.0,14.6004,14.6004,14.5791,14.5791,1400.0
2011-01-11 14:50:00,27.42,27.44,27.42,27.44,400.0,14.5844,14.5951,14.5844,14.5951,400.0
2011-01-11 15:00:00,27.42,27.45,27.4,27.42,7900.0,14.5844,14.6004,14.5738,14.5844,7900.0
2011-01-11 15:10:00,27.4,27.42,27.12,27.17,15300.0,14.5738,14.5844,14.4249,14.4514,15300.0
2011-01-11 15:20:00,27.19,27.2,27.18,27.2,4600.0,14.4621,14.4674,14.4568,14.4674,4600.0
2011-01-11 15:30:00,27.21,27.29,27.21,27.29,4000.0,14.4727,14.5153,14.4727,14.5153,4000.0
2011-01-11 15:40:00,27.29,27.4,27.28,27.38,3500.0,14.5153,14.5738,14.51,14.5631,3500.0
2011-01-11 15:50:00,27.4,27.5,27.4,27.5,4200.0,14.5738,14.627,14.5738,14.627,4200.0
2011-01-12 09:30:00,27.68,27.71,27.55,27.55,900.0,14.7227,14.7387,14.6536,14.6536,900.0
2011-01-12 09:40:00,27.55,27.55,27.55,27.55,0.0,14.6536,14.6536,14.6536,14.6536,0.0
2011-01-12 09:50:00,27.63,27.63,27.63,27.63,300.0,14.6961,14.6961,14.6961,14.6961,300.0
2011-01-12 10:00:00,27.67,27.67,27.67,27.67,100.0,14.7174,14.7174,14.7174,14.7174,100.0
2011-01-12 10:10:00,27.69,27.69,27.69,27.69,100.0,14.728,14.728,14.728,14.728,100.0
2011-01-12 10:20:00,27.7,27.7,27.69,27.7,500.0,14.7333,14.7333,14.728,14.7333,500.0
2011-01-12 10:30:00,27.7,27.7,27.65,27.65,800.0,14.7333,14.7333,14.7068,14.7068,800.0
2011-01-12 10:40:00,27.64,27.64,27.61,27.61,400.0,14.7014,14.7014,14.6855,14.6855,400.0
2011-01-12 10:50:00,27.61,27.63,27.61,27.63,300.0,14.6855,14.6961,14.6855,14.6961,300.0
2011-01-12 11:00:00,27.63,27.65,27.43,27.47,8100.0,14.6961,14.7068,14.5897,14.611,8100.0
2011-01-12 11:10:00,27.49,27.6,27.47,27.59,8500.0,14.6217,14.6802,14.611,14.6748,8500.0
2011-01-12 11:20:00,27.6,27.91,27.6,27.79,16700.0,14.6802,14.845,14.6802,14.7812,16700.0
2011-01-12 11:30:00,27.8,27.88,27.71,27.86,16800.0,14.7865,14.8291,14.7387,14.8185,16800.0
2011-01-12 11:40:00,27.87,27.87,27.84,27.84,1900.0,14.8238,14.8238,14.8078,14.8078,1900.0
2011-01-12 11:50:00,27.86,27.86,27.85,27.85,400.0,14.8185,14.8185,14.8131,14.8131,400.0
2011-01-12 12:00:00,27.88,27.88,27.85,27.87,800.0,14.8291,14.8291,14.8131,14.8238,800.0
2011-01-12 12:10:00,27.88,28.35,27.88,28.34,16200.0,14.8291,15.0791,14.8291,15.0738,16200.0
2011-01-12 12:20:00,28.3,28.3,28.23,28.23,2100.0,15.0525,15.0525,15.0153,15.0153,2100.0
2011-01-12 12:30:00,28.22,28.22,28.2,28.2,300.0,15.0099,15.0099,14.9993,14.9993,300.0
2011-01-12 12:40:00,28.17,28.2,28.17,28.2,1500.0,14.9833,14.9993,14.9833,14.9993,1500.0
2011-01-12 12:50:00,28.18,28.2,28.03,28.05,6500.0,14.9887,14.9993,14.9089,14.9195,6500.0
2011-01-12 13:00:00,28.05,28.12,28.05,28.12,4200.0,14.9195,14.9567,14.9195,14.9567,4200.0
2011-01-12 13:10:00,28.1,28.2,28.03,28.18,20300.0,14.9461,14.9993,14.9089,14.9887,20300.0
2011-01-12 13:20:00,28.17,28.25,28.17,28.21,8100.0,14.9833,15.0259,14.9833,15.0046,8100.0
2011-01-12 13:30:00,28.21,28.24,28.21,28.21,900.0,15.0046,15.0206,15.0046,15.0046,900.0
2011-01-12 13:40:00,28.21,28.26,28.21,28.26,1100.0,15.0046,15.0312,15.0046,15.0312,1100.0
2011-01-12 13:50:00,28.29,28.29,28.27,28.27,600.0,15.0472,15.0472,15.0365,15.0365,600.0
2011-01-12 14:00:00,28.28,28.35,28.17,28.23,7000.0,15.0418,15.0791,14.9833,15.0153,7000.0
2011-01-12 14:10:00,28.19,28.27,28.19,28.23,1700.0,14.994,15.0365,14.994,15.0153,1700.0
2011-01-12 14:20:00,28.26,28.33,28.26,28.33,900.0,15.0312,15.0684,15.0312,15.0684,900.0
2011-01-12 14:30:00,28.35,28.35,28.32,28.33,900.0,15.0791,15.0791,15.0631,15.0684,900.0
2011-01-12 14:40:00,28.34,28.35,28.32,28.35,1800.0,15.0738,15.0791,15.0631,15.0791,1800.0
2011-01-12 14:50:00,28.34,28.35,28.29,28.33,16200.0,15.0738,15.0791,15.0472,15.0684,16200.0
2011-01-12 15:00:00,28.35,28.48,28.35,28.46,4900.0,15.0791,15.1482,15.0791,15.1376,4900.0
2011-01-12 15:10:00,28.48,28.48,28.46,28.46,300.0,15.1482,15.1482,15.1376,15.1376,300.0
2011-01-12 15:20:00,28.48,28.48,28.37,28.37,2400.0,15.1482,15.1482,15.0897,15.0897,2400.0
2011-01-12 15:30:00,28.4,28.42,28.39,28.4,6600.0,15.1057,15.1163,15.1004,15.1057,6600.0
2011-01-12 15:40:00,28.4,28.42,28.39,28.42,3000.0,15.1057,15.1163,15.1004,15.1163,3000.0
2011-01-12 15:50:00,28.42,28.46,28.35,28.35,6300.0,15.1163,15.1376,15.0791,15.0791,6300.0
2011-01-13 09:30:00,28.11,28.22,28.08,28.22,2800.0,14.9514,15.0099,14.9355,15.0099,2800.0
2011-01-13 09:40:00,28.17,28.34,28.17,28.34,1700.0,14.9833,15.0738,14.9833,15.0738,1700.0
2011-01-13 09:50:00,28.34,28.34,28.34,28.34,0.0,15.0738,15.0738,15.0738,15.0738,0.0
2011-01-13 10:00:00,28.31,28.46,28.2,28.37,8900.0,15.0578,15.1376,14.9993,15.0897,8900.0
2011-01-13 10:10:00,28.37,28.38,28.37,28.38,500.0,15.0897,15.095,15.0897,15.095,500.0
2011-01-13 10:20:00,28.36,28.45,28.28,28.28,13100.0,15.0844,15.1323,15.0418,15.0418,13100.0
2011-01-13 10:30:00,28.28,28.28,28.25,28.25,200.0,15.0418,15.0418,15.0259,15.0259,200.0
2011-01-13 10:40:00,28.25,28.25,28.25,28.25,300.0,15.0259,15.0259,15.0259,15.0259,300.0
2011-01-13 10:50:00,28.25,28.28,28.22,28.22,7500.0,15.0259,15.0418,15.0099,15.0099,7500.0
2011-01-13 11:00:00,28.24,28.26,28.22,28.22,1500.0,15.0206,15.0312,15.0099,15.0099,1500.0
2011-01-13 11:10:00,28.22,28.24,28.18,28.2,1800.0,15.0099,15.0206,14.9887,14.9993,1800.0
2011-01-13 11:20:00,28.22,28.22,28.19,28.19,300.0,15.0099,15.0099,14.994,14.994,300.0
2011-01-13 11:30:00,28.21,28.21,28.2,28.2,200.0,15.0046,15.0046,14.9993,14.9993,200.0
2011-01-13 11:40:00,28.18,28.21,28.17,28.2,600.0,14.9887,15.0046,14.9833,14.9993,600.0
2011-01-13 11:50:00,28.19,28.19,28.15,28.15,1900.0,14.994,14.994,14.9727,14.9727,1900.0
2011-01-13 12:00:00,28.18,28.28,28.15,28.2,46500.0,14.9887,15.0418,14.9727,14.9993,46500.0
2011-01-13 12:10:00,28.23,28.23,28.17,28.2,1500.0,15.0153,15.0153,14.9833,14.9993,1500.0
2011-01-13 12:20:00,28.18,28.23,28.18,28.22,11500.0,14.9887,15.0153,14.9887,15.0099,11500.0
2011-01-13 12:30:00,28.22,28.24,28.22,28.23,2100.0,15.0099,15.0206,15.0099,15.0153,2100.0
2011-01-13 12:40:00,28.26,28.26,28.21,28.21,500.0,15.0312,15.0312,15.0046,15.0046,500.0
2011-01-13 12:50:00,28.21,28.21,28.21,28.21,0.0,15.0046,15.0046,15.0046,15.0046,0.0
2011-01-13 13:00:00,28.23,28.23,28.23,28.23,100.0,15.0153,15.0153,15.0153,15.0153,100.0
2011-01-13 13:10:00,28.22,28.22,28.2,28.2,1900.0,15.0099,15.0099,14.9993,14.9993,1900.0
2011-01-13 13:20:00,28.2,28.2,28.2,28.2,600.0,14.9993,14.9993,14.9993,14.9993,600.0
2011-01-13 13:30:00,28.2,28.2,28.2,28.2,300.0,14.9993,14.9993,14.9993,14.9993,300.0
2011-01-13 13:40:00,28.21,28.23,28.21,28.23,1800.0,15.0046,15.0153,15.0046,15.0153,1800.0
2011-01-13 13:50:00,28.21,28.23,28.21,28.23,3100.0,15.0046,15.0153,15.0046,15.0153,3100.0
2011-01-13 14:00:00,28.23,28.23,28.23,28.23,200.0,15.0153,15.0153,15.0153,15.0153,200.0
2011-01-13 14:10:00,28.23,28.23,28.23,28.23,0.0,15.0153,15.0153,15.0153,15.0153,0.0
2011-01-13 14:20:00,28.2,28.2,28.15,28.15,2500.0,14.9993,14.9993,14.9727,14.9727,2500.0
2011-01-13 14:30:00,28.15,28.15,27.91,27.96,2900.0,14.9727,14.9727,14.845,14.8716,2900.0
2011-01-13 14:40:00,27.97,27.97,27.91,27.91,900.0,14.877,14.877,14.845,14.845,900.0
2011-01-13 14:50:00,27.92,27.93,27.89,27.93,4400.0,14.8504,14.8557,14.8344,14.8557,4400.0
2011-01-13 15:00:00,27.94,28.09,27.94,28.09,1700.0,14.861,14.9408,14.861,14.9408,1700.0
2011-01-13 15:10:00,28.09,28.1,28.09,28.1,500.0,14.9408,14.9461,14.9408,14.9461,500.0
2011-01-13 15:20:00,28.1,28.12,28.1,28.1,1400.0,14.9461,14.9567,14.9461,14.9461,1400.0
2011-01-13 15:30:00,28.1,28.1,28.0,28.0,2500.0,14.9461,14.9461,14.8929,14.8929,2500.0
2011-01-13 15:40:00,28.01,28.01,28.0,28.0,200.0,14.8982,14.8982,14.8929,14.8929,200.0
2011-01-13 15:50:00,28.04,28.05,28.04,28.04,600.0,14.9142,14.9195,14.9142,14.9142,600.0
2011-01-14 09:30:00,28.09,28.14,28.03,28.03,3200.0,14.9408,14.9674,14.9089,14.9089,3200.0
2011-01-14 09:40:00,28.12,28.18,28.12,28.16,700.0,14.9567,14.9887,14.9567,14.978,700.0
2011-01-14 09:50:00,28.16,28.16,28.16,28.16,0.0,14.978,14.978,14.978,14.978,0.0
2011-01-14 10:00:00,28.17,28.17,28.14,28.14,900.0,14.9833,14.9833,14.9674,14.9674,900.0
2011-01-14 10:10:00,28.15,28.15,28.12,28.12,300.0,14.9727,14.9727,14.9567,14.9567,300.0
2011-01-14 10:20:00,28.09,28.12,28.02,28.11,6100.0,14.9408,14.9567,14.9036,14.9514,6100.0
2011-01-14 10:30:00,28.14,28.25,27.99,28.04,26700.0,14.9674,15.0259,14.8876,14.9142,26700.0
2011-01-14 10:40:00,28.03,28.28,28.02,28.28,16000.0,14.9089,15.0418,14.9036,15.0418,16000.0
2011-01-14 10:50:00,28.24,28.3,28.1,28.22,15500.0,15.0206,15.0525,14.9461,15.0099,15500.0
2011-01-14 11:00:00,28.25,28.28,28.24,28.24,700.0,15.0259,15.0418,15.0206,15.0206,700.0
2011-01-14 11:10:00,28.25,28.35,28.25,28.32,1300.0,15.0259,15.0791,15.0259,15.0631,1300.0
2011-01-14 11:20:00,28.34,28.37,28.32,28.36,2000.0,15.0738,15.0897,15.0631,15.0844,2000.0
2011-01-14 11:30:00,28.36,28.36,28.36,28.36,100.0,15.0844,15.0844,15.0844,15.0844,100.0
2011-01-14 11:40:00,28.34,28.34,28.26,28.31,2000.0,15.0738,15.0738,15.0312,15.0578,2000.0
2011-01-14 11:50:00,28.32,28.45,28.31,28.38,6300.0,15.0631,15.1323,15.0578,15.095,6300.0
2011-01-14 12:00:00,28.38,28.38,28.38,28.38,0.0,15.095,15.095,15.095,15.095,0.0
2011-01-14 12:10:00,28.36,28.47,28.31,28.31,5100.0,15.0844,15.1429,15.0578,15.0578,5100.0
2011-01-14 12:20:00,28.28,28.47,28.28,28.34,34800.0,15.0418,15.1429,15.0418,15.0738,34800.0
2011-01-14 12:30:00,28.31,28.31,28.3,28.3,25400.0,15.0578,15.0578,15.0525,15.0525,25400.0
2011-01-14 12:40:00,28.3,28.3,28.3,28.3,600.0,15.0525,15.0525,15.0525,15.0525,600.0
2011-01-14 12:50:00,28.31,28.31,28.31,28.31,1000.0,15.0578,15.0578,15.0578,15.0578,1000.0
2011-01-14 13:00:00,28.31,28.37,28.31,28.31,3100.0,15.0578,15.0897,15.0578,15.0578,3100.0
2011-01-14 13:10:00,28.3,28.3,28.22,28.22,1500.0,15.0525,15.0525,15.0099,15.0099,1500.0
2011-01-14 13:20:00,28.19,28.35,28.1,28.35,7100.0,14.994,15.0791,14.9461,15.0791,7100.0
2011-01-14 13:30:00,28.32,28.32,28.15,28.15,15600.0,15.0631,15.0631,14.9727,14.9727,15600.0
2011-01-14 13:40:00,28.12,28.12,28.06,28.06,500.0,14.9567,14.9567,14.9248,14.9248,500.0
2011-01-14 13:50:00,28.07,28.22,28.06,28.12,12400.0,14.9301,15.0099,14.9248,14.9567,12400.0
2011-01-14 14:00:00,28.12,28.19,28.03,28.07,45300.0,14.9567,14.994,14.9089,14.9301,45300.0
2011-01-14 14:10:00,28.02,28.05,28.0,28.05,600.0,14.9036,14.9195,14.8929,14.9195,600.0
2011-01-14 14:20:00,28.05,28.05,28.05,28.05,400.0,14.9195,14.9195,14.9195,14.9195,400.0
2011-01-14 14:30:00,28.01,28.04,28.0,28.01,2300.0,14.8982,14.9142,14.8929,14.8982,2300.0
2011-01-14 14:40:00,28.02,28.04,27.97,28.04,3900.0,14.9036,14.9142,14.877,14.9142,3900.0
2011-01-14 14:50:00,28.07,28.07,28.07,28.07,300.0,14.9301,14.9301,14.9301,14.9301,300.0
2011-01-14 15:00:00,28.09,28.14,27.96,27.96,1200.0,14.9408,14.9674,14.8716,14.8716,1200.0
2011-01-14 15:10:00,28.02,28.02,28.02,28.02,100.0,14.9036,14.9036,14.9036,14.9036,100.0
2011-01-14 15:20:00,28.06,28.12,28.06,28.12,400.0,14.9248,14.9567,14.9248,14.9567,400.0
2011-01-14 15:30:00,28.12,28.22,28.12,28.22,900.0,14.9567,15.0099,14.9567,15.0099,900.0
2011-01-14 15:40:00,28.17,28.25,28.17,28.25,700.0,14.9833,15.0259,14.9833,15.0259,700.0
2011-01-14 15:50:00,28.22,28.33,28.2,28.31,2700.0,15.0099,15.0684,14.9993,15.0578,2700.0
2011-01-18 09:30:00,28.6,28.65,28.42,28.63,21300.0,15.2121,15.2386,15.1163,15.228,21300.0
2011-01-18 09:40:00,28.65,29.08,28.62,29.0,52400.0,15.2386,15.4674,15.2227,15.4248,52400.0
2011-01-18 09:50:00,28.99,29.15,28.93,28.96,48000.0,15.4195,15.5046,15.3876,15.4035,48000.0
2011-01-18 10:00:00,28.97,29.03,28.93,28.98,23500.0,15.4088,15.4408,15.3876,15.4142,23500.0
2011-01-18 10:10:00,29.0,29.04,28.98,29.01,13500.0,15.4248,15.4461,15.4142,15.4301,13500.0
2011-01-18 10:20:00,29.0,29.02,28.97,28.99,10300.0,15.4248,15.4354,15.4088,15.4195,10300.0
2011-01-18 10:30:00,28.97,29.01,28.97,29.01,16000.0,15.4088,15.4301,15.4088,15.4301,16000.0
2011-01-18 10:40:00,29.01,29.38,29.01,29.32,25700.0,15.4301,15.6269,15.4301,15.595,25700.0
2011-01-18 10:50:00,29.32,29.43,29.3,29.41,29000.0,15.595,15.6535,15.5844,15.6429,29000.0
2011-01-18 11:00:00,29.41,29.56,29.39,29.46,53300.0,15.6429,15.7227,15.6322,15.6695,53300.0
2011-01-18 11:10:00,29.46,30.07,29.41,30.07,33100.0,15.6695,15.9939,15.6429,15.9939,33100.0
2011-01-18 11:20:00,30.04,30.25,29.97,30.0,58900.0,15.978,16.0897,15.9407,15.9567,58900.0
2011-01-18 11:30:00,30.0,30.03,29.55,29.84,33100.0,15.9567,15.9727,15.7173,15.8716,33100.0
2011-01-18 11:40:00,29.88,29.89,29.6,29.6,21800.0,15.8929,15.8982,15.7439,15.7439,21800.0
2011-01-18 11:50:00,29.68,29.75,29.49,29.58,13100.0,15.7865,15.8237,15.6854,15.7333,13100.0
2011-01-18 12:00:00,29.58,29.64,29.58,29.64,700.0,15.7333,15.7652,15.7333,15.7652,700.0
2011-01-18 12:10:00,29.65,29.77,29.65,29.7,11500.0,15.7705,15.8344,15.7705,15.7971,11500.0
2011-01-18 12:20:00,29.71,29.72,29.54,29.55,10000.0,15.8024,15.8078,15.712,15.7173,10000.0
2011-01-18 12:30:00,29.55,29.58,29.52,29.58,1100.0,15.7173,15.7333,15.7014,15.7333,1100.0
2011-01-18 12:40:00,29.54,29.59,29.54,29.58,500.0,15.712,15.7386,15.712,15.7333,500.0
2011-01-18 12:50:00,29.55,29.58,29.47,29.52,2200.0,15.7173,15.7333,15.6748,15.7014,2200.0
2011-01-18 13:00:00,29.5,29.79,29.5,29.68,4700.0,15.6908,15.845,15.6908,15.7865,4700.0
2011-01-18 13:10:00,29.66,29.66,29.4,29.46,11400.0,15.7759,15.7759,15.6376,15.6695,11400.0
2011-01-18 13:20:00,29.5,29.5,29.42,29.45,2700.0,15.6908,15.6908,15.6482,15.6642,2700.0
2011-01-18 13:30:00,29.45,29.5,29.34,29.4,4100.0,15.6642,15.6908,15.6056,15.6376,4100.0
2011-01-18 13:40:00,29.36,29.51,29.31,29.51,12400.0,15.6163,15.6961,15.5897,15.6961,12400.0
2011-01-18 13:50:00,29.49,29.49,29.4,29.4,4600.0,15.6854,15.6854,15.6376,15.6376,4600.0
2011-01-18 14:00:00,29.43,29.52,29.4,29.46,7200.0,15.6535,15.7014,15.6376,15.6695,7200.0
2011-01-18 14:10:00,29.44,29.54,29.4,29.54,13600.0,15.6588,15.712,15.6376,15.712,13600.0
2011-01-18 14:20:00,29.58,29.6,29.49,29.51,9100.0,15.7333,15.7439,15.6854,15.6961,9100.0
2011-01-18 14:30:00,29.51,29.53,29.48,29.51,31100.0,15.6961,15.7067,15.6801,15.6961,31100.0
2011-01-18 14:40:00,29.51,29.61,29.47,29.47,9600.0,15.6961,15.7493,15.6748,15.6748,9600.0
2011-01-18 14:50:00,29.46,29.47,29.4,29.41,5400.0,15.6695,15.6748,15.6376,15.6429,5400.0
2011-01-18 15:00:00,29.44,29.44,29.18,29.18,4400.0,15.6588,15.6588,15.5205,15.5205,4400.0
2011-01-18 15:10:00,29.17,29.18,29.1,29.18,5800.0,15.5152,15.5205,15.478,15.5205,5800.0
2011-01-18 15:20:00,29.17,29.45,29.13,29.35,15500.0,15.5152,15.6642,15.494,15.611,15500.0
2011-01-18 15:30:00,29.32,29.45,29.32,29.45,5200.0,15.595,15.6642,15.595,15.6642,5200.0
2011-01-18 15:40:00,29.41,29.51,29.37,29.38,13200.0,15.6429,15.6961,15.6216,15.6269,13200.0
2011-01-18 15:50:00,29.37,29.51,29.33,29.34,25700.0,15.6216,15.6961,15.6003,15.6056,25700.0
2011-01-19 09:30:00,29.69,29.78,29.44,29.55,12400.0,15.7918,15.8397,15.6588,15.7173,12400.0
2011-01-19 09:40:00,29.58,29.71,29.56,29.56,6800.0,15.7333,15.8024,15.7227,15.7227,6800.0
2011-01-19 09:50:00,29.56,29.56,29.44,29.44,2400.0,15.7227,15.7227,15.6588,15.6588,2400.0
2011-01-19 10:00:00,29.43,29.63,29.37,29.63,7600.0,15.6535,15.7599,15.6216,15.7599,7600.0
2011-01-19 10:10:00,29.66,29.71,29.61,29.69,5900.0,15.7759,15.8024,15.7493,15.7918,5900.0
2011-01-19 10:20:00,29.67,29.85,29.62,29.63,7200.0,15.7812,15.8769,15.7546,15.7599,7200.0
2011-01-19 10:30:00,29.62,29.66,29.52,29.53,7400.0,15.7546,15.7759,15.7014,15.7067,7400.0
2011-01-19 10:40:00,29.55,29.56,29.49,29.54,12700.0,15.7173,15.7227,15.6854,15.712,12700.0
2011-01-19 10:50:00,29.53,29.53,29.49,29.5,8200.0,15.7067,15.7067,15.6854,15.6908,8200.0
2011-01-19 11:00:00,29.5,29.52,29.36,29.39,10800.0,15.6908,15.7014,15.6163,15.6322,10800.0
2011-01-19 11:10:00,29.4,29.4,29.31,29.33,9100.0,15.6376,15.6376,15.5897,15.6003,9100.0
2011-01-19 11:20:00,29.31,29.33,29.29,29.3,3000.0,15.5897,15.6003,15.5791,15.5844,3000.0
2011-01-19 11:30:00,29.3,29.3,29.23,29.24,13700.0,15.5844,15.5844,15.5471,15.5525,13700.0
2011-01-19 11:40:00,29.24,29.25,29.14,29.16,13600.0,15.5525,15.5578,15.4993,15.5099,13600.0
2011-01-19 11:50:00,29.18,29.2,29.15,29.15,4300.0,15.5205,15.5312,15.5046,15.5046,4300.0
2011-01-19 12:00:00,29.15,29.25,29.14,29.25,2500.0,15.5046,15.5578,15.4993,15.5578,2500.0
2011-01-19 12:10:00,29.21,29.3,29.21,29.3,1600.0,15.5365,15.5844,15.5365,15.5844,1600.0
2011-01-19 12:20:00,29.3,29.43,29.27,29.43,2800.0,15.5844,15.6535,15.5684,15.6535,2800.0
2011-01-19 12:30:00,29.44,29.45,29.34,29.34,3300.0,15.6588,15.6642,15.6056,15.6056,3300.0
2011-01-19 12:40:00,29.34,29.34,29.15,29.15,1500.0,15.6056,15.6056,15.5046,15.5046,1500.0
2011-01-19 12:50:00,29.13,29.24,29.1,29.21,2800.0,15.494,15.5525,15.478,15.5365,2800.0
2011-01-19 13:00:00,29.21,29.36,29.2,29.3,3200.0,15.5365,15.6163,15.5312,15.5844,3200.0
2011-01-19 13:10:00,29.28,29.28,29.2,29.21,1200.0,15.5737,15.5737,15.5312,15.5365,1200.0
2011-01-19 13:20:00,29.2,29.2,29.14,29.15,2100.0,15.5312,15.5312,15.4993,15.5046,2100.0
2011-01-19 13:30:00,29.15,29.22,29.15,29.21,2100.0,15.5046,15.5418,15.5046,15.5365,2100.0
2011-01-19 13:40:00,29.18,29.23,29.18,29.23,1500.0,15.5205,15.5471,15.5205,15.5471,1500.0
2011-01-19 13:50:00,29.23,29.34,29.23,29.3,3000.0,15.5471,15.6056,15.5471,15.5844,3000.0
2011-01-19 14:00:00,29.3,29.37,29.23,29.23,2200.0,15.5844,15.6216,15.5471,15.5471,2200.0
2011-01-19 14:10:00,29.32,29.32,29.23,29.24,1900.0,15.595,15.595,15.5471,15.5525,1900.0
2011-01-19 14:20:00,29.26,29.27,29.24,29.26,3700.0,15.5631,15.5684,15.5525,15.5631,3700.0
2011-01-19 14:30:00,29.27,29.32,29.2,29.2,3200.0,15.5684,15.595,15.5312,15.5312,3200.0
2011-01-19 14:40:00,29.2,29.26,29.19,29.25,4200.0,15.5312,15.5631,15.5259,15.5578,4200.0
2011-01-19 14:50:00,29.19,29.2,29.01,29.01,5300.0,15.5259,15.5312,15.4301,15.4301,5300.0
2011-01-19 15:00:00,29.01,29.06,29.0,29.05,5300.0,15.4301,15.4567,15.4248,15.4514,5300.0
2011-01-19 15:10:00,29.0,29.06,29.0,29.04,3700.0,15.4248,15.4567,15.4248,15.4461,3700.0
2011-01-19 15:20:00,29.03,29.1,29.02,29.08,5300.0,15.4408,15.478,15.4354,15.4674,5300.0
2011-01-19 15:30:00,29.1,29.1,28.96,29.02,7000.0,15.478,15.478,15.4035,15.4354,7000.0
2011-01-19 15:40:00,29.01,29.03,28.96,28.97,7800.0,15.4301,15.4408,15.4035,15.4088,7800.0
2011-01-19 15:50:00,28.99,29.02,28.8,28.88,21600.0,15.4195,15.4354,15.3184,15.361,21600.0
2011-01-20 09:30:00,28.89,28.89,28.74,28.75,1100.0,15.3663,15.3663,15.2865,15.2918,1100.0
2011-01-20 09:40:00,28.81,28.86,28.81,28.86,1100.0,15.3237,15.3503,15.3237,15.3503,1100.0
2011-01-20 09:50:00,28.91,28.97,28.86,28.86,14600.0,15.3769,15.4088,15.3503,15.3503,14600.0
2011-01-20 10:00:00,28.9,28.94,28.81,28.89,8200.0,15.3716,15.3929,15.3237,15.3663,8200.0
2011-01-20 10:10:00,28.85,28.85,28.68,28.8,22500.0,15.345,15.345,15.2546,15.3184,22500.0
2011-01-20 10:20:00,28.81,28.82,28.39,28.4,14500.0,15.3237,15.3291,15.1004,15.1057,14500.0
2011-01-20 10:30:00,28.4,28.6,28.29,28.6,8200.0,15.1057,15.2121,15.0472,15.2121,8200.0
2011-01-20 10:40:00,28.68,28.74,28.68,28.7,1500.0,15.2546,15.2865,15.2546,15.2652,1500.0
2011-01-20 10:50:00,28.67,28.67,27.93,27.94,29100.0,15.2493,15.2493,14.8557,14.861,29100.0
2011-01-20 11:00:00,28.0,28.12,27.8,27.94,27500.0,14.8929,14.9567,14.7865,14.861,27500.0
2011-01-20 11:10:00,27.84,27.92,27.27,27.39,18700.0,14.8078,14.8504,14.5046,14.5685,18700.0
2011-01-20 11:20:00,27.39,27.7,27.38,27.69,5900.0,14.5685,14.7333,14.5631,14.728,5900.0
2011-01-20 11:30:00,27.77,28.32,27.75,28.19,13800.0,14.7706,15.0631,14.7599,14.994,13800.0
2011-01-20 11:40:00,28.23,28.33,28.17,28.17,600.0,15.0153,15.0684,14.9833,14.9833,600.0
2011-01-20 11:50:00,28.34,28.34,28.26,28.26,4600.0,15.0738,15.0738,15.0312,15.0312,4600.0
2011-01-20 12:00:00,28.26,28.26,28.0,28.06,47000.0,15.0312,15.0312,14.8929,14.9248,47000.0
2011-01-20 12:10:00,28.03,28.07,28.03,28.04,900.0,14.9089,14.9301,14.9089,14.9142,900.0
2011-01-20 12:20:00,28.07,28.19,28.03,28.16,1200.0,14.9301,14.994,14.9089,14.978,1200.0
2011-01-20 12:30:00,28.18,28.26,28.16,28.26,2500.0,14.9887,15.0312,14.978,15.0312,2500.0
2011-01-20 12:40:00,28.23,28.23,28.23,28.23,300.0,15.0153,15.0153,15.0153,15.0153,300.0
2011-01-20 12:50:00,28.26,28.31,28.26,28.31,700.0,15.0312,15.0578,15.0312,15.0578,700.0
2011-01-20 13:00:00,28.32,28.32,28.32,28.32,200.0,15.0631,15.0631,15.0631,15.0631,200.0
2011-01-20 13:10:00,28.4,28.42,28.4,28.4,500.0,15.1057,15.1163,15.1057,15.1057,500.0
2011-01-20 13:20:00,28.46,28.49,28.42,28.49,600.0,15.1376,15.1535,15.1163,15.1535,600.0
2011-01-20 13:30:00,28.49,28.5,28.48,28.49,1700.0,15.1535,15.1589,15.1482,15.1535,1700.0
2011-01-20 13:40:00,28.49,28.65,28.49,28.63,600.0,15.1535,15.2386,15.1535,15.228,600.0
2011-01-20 13:50:00,28.65,28.73,28.61,28.66,2400.0,15.2386,15.2812,15.2174,15.244,2400.0
2011-01-20 14:00:00,28.76,28.82,28.76,28.82,500.0,15.2972,15.3291,15.2972,15.3291,500.0
2011-01-20 14:10:00,28.83,28.94,28.83,28.93,2100.0,15.3344,15.3929,15.3344,15.3876,2100.0
2011-01-20 14:20:00,28.96,28.96,28.95,28.95,200.0,15.4035,15.4035,15.3982,15.3982,200.0
2011-01-20 14:30:00,28.95,29.0,28.95,29.0,1800.0,15.3982,15.4248,15.3982,15.4248,1800.0
2011-01-20 14:40:00,28.99,29.28,28.98,29.23,6100.0,15.4195,15.5737,15.4142,15.5471,6100.0
2011-01-20 14:50:00,29.28,29.38,29.28,29.38,2300.0,15.5737,15.6269,15.5737,15.6269,2300.0
2011-01-20 15:00:00,29.39,29.75,29.39,29.75,8100.0,15.6322,15.8237,15.6322,15.8237,8100.0
2011-01-20 15:10:00,29.78,30.04,29.77,29.93,9400.0,15.8397,15.978,15.8344,15.9195,9400.0
2011-01-20 15:20:00,29.91,29.94,29.53,29.53,15500.0,15.9088,15.9248,15.7067,15.7067,15500.0
2011-01-20 15:30:00,29.53,29.61,29.48,29.49,14400.0,15.7067,15.7493,15.6801,15.6854,14400.0
2011-01-20 15:40:00,29.45,29.77,29.41,29.45,38200.0,15.6642,15.8344,15.6429,15.6642,38200.0
2011-01-20 15:50:00,29.45,29.47,29.36,29.42,21000.0,15.6642,15.6748,15.6163,15.6482,21000.0
2011-01-21 09:30:00,29.5,29.5,29.4,29.43,2000.0,15.6908,15.6908,15.6376,15.6535,2000.0
2011-01-21 09:40:00,29.4,29.43,29.4,29.4,1100.0,15.6376,15.6535,15.6376,15.6376,1100.0
2011-01-21 09:50:00,29.4,29.4,29.23,29.23,3800.0,15.6376,15.6376,15.5471,15.5471,3800.0
2011-01-21 10:00:00,29.3,29.3,29.14,29.14,1400.0,15.5844,15.5844,15.4993,15.4993,1400.0
2011-01-21 10:10:00,29.1,29.1,28.72,28.72,6000.0,15.478,15.478,15.2759,15.2759,6000.0
2011-01-21 10:20:00,28.72,28.72,28.21,28.23,11000.0,15.2759,15.2759,15.0046,15.0153,11000.0
2011-01-21 10:30:00,28.23,28.87,28.23,28.87,9000.0,15.0153,15.3557,15.0153,15.3557,9000.0
2011-01-21 10:40:00,28.93,28.94,28.87,28.9,1800.0,15.3876,15.3929,15.3557,15.3716,1800.0
2011-01-21 10:50:00,28.9,28.9,28.89,28.89,200.0,15.3716,15.3716,15.3663,15.3663,200.0
2011-01-21 11:00:00,28.89,28.89,28.89,28.89,0.0,15.3663,15.3663,15.3663,15.3663,0.0
2011-01-21 11:10:00,28.9,28.98,28.87,28.92,5400.0,15.3716,15.4142,15.3557,15.3823,5400.0
2011-01-21 11:20:00,29.0,29.0,28.9,28.9,1000.0,15.4248,15.4248,15.3716,15.3716,1000.0
2011-01-21 11:30:00,28.97,29.02,28.9,28.95,3900.0,15.4088,15.4354,15.3716,15.3982,3900.0
2011-01-21 11:40:00,29.0,29.06,28.88,28.99,6200.0,15.4248,15.4567,15.361,15.4195,6200.0
2011-01-21 11:50:00,28.94,29.03,28.92,29.01,2800.0,15.3929,15.4408,15.3823,15.4301,2800.0
2011-01-21 12:00:00,29.0,29.01,28.97,29.01,1200.0,15.4248,15.4301,15.4088,15.4301,1200.0
2011-01-21 12:10:00,28.98,28.99,28.97,28.97,400.0,15.4142,15.4195,15.4088,15.4088,400.0
2011-01-21 12:20:00,29.01,29.1,28.92,29.01,3100.0,15.4301,15.478,15.3823,15.4301,3100.0
2011-01-21 12:30:00,28.99,28.99,28.99,28.99,500.0,15.4195,15.4195,15.4195,15.4195,500.0
2011-01-21 12:40:00,29.02,29.08,29.0,29.05,1400.0,15.4354,15.4674,15.4248,15.4514,1400.0
2011-01-21 12:50:00,29.05,29.1,29.0,29.0,3000.0,15.4514,15.478,15.4248,15.4248,3000.0
2011-01-21 13:00:00,28.99,29.28,28.99,29.17,5900.0,15.4195,15.5737,15.4195,15.5152,5900.0
2011-01-21 13:10:00,29.3,29.32,29.3,29.31,1400.0,15.5844,15.595,15.5844,15.5897,1400.0
2011-01-21 13:20:00,29.31,29.31,29.31,29.31,0.0,15.5897,15.5897,15.5897,15.5897,0.0
2011-01-21 13:30:00,29.25,29.32,29.18,29.2,6200.0,15.5578,15.595,15.5205,15.5312,6200.0
2011-01-21 13:40:00,29.25,29.25,29.22,29.25,700.0,15.5578,15.5578,15.5418,15.5578,700.0
2011-01-21 13:50:00,29.24,29.25,29.24,29.25,800.0,15.5525,15.5578,15.5525,15.5578,800.0
2011-01-21 14:00:00,29.25,29.27,29.24,29.27,1000.0,15.5578,15.5684,15.5525,15.5684,1000.0
2011-01-21 14:10:00,29.27,29.27,29.27,29.27,0.0,15.5684,15.5684,15.5684,15.5684,0.0
2011-01-21 14:20:00,29.27,29.3,29.27,29.3,600.0,15.5684,15.5844,15.5684,15.5844,600.0
2011-01-21 14:30:00,29.3,29.43,29.25,29.33,10400.0,15.5844,15.6535,15.5578,15.6003,10400.0
2011-01-21 14:40:00,29.36,29.36,29.25,29.29,4200.0,15.6163,15.6163,15.5578,15.5791,4200.0
2011-01-21 14:50:00,29.29,29.29,29.29,29.29,0.0,15.5791,15.5791,15.5791,15.5791,0.0
2011-01-21 15:00:00,29.29,29.29,29.29,29.29,0.0,15.5791,15.5791,15.5791,15.5791,0.0
2011-01-21 15:10:00,29.3,29.3,29.3,29.3,100.0,15.5844,15.5844,15.5844,15.5844,100.0
2011-01-21 15:20:00,29.38,29.5,29.38,29.45,1200.0,15.6269,15.6908,15.6269,15.6642,1200.0
2011-01-21 15:30:00,29.48,29.54,29.47,29.54,1200.0,15.6801,15.712,15.6748,15.712,1200.0
2011-01-21 15:40:00,29.55,29.58,29.44,29.44,3100.0,15.7173,15.7333,15.6588,15.6588,3100.0
2011-01-21 15:50:00,29.4,29.47,29.29,29.42,6000.0,15.6376,15.6748,15.5791,15.6482,6000.0
2011-01-24 09:30:00,29.4,29.4,29.19,29.31,1200.0,15.6376,15.6376,15.5259,15.5897,1200.0
2011-01-24 09:40:00,29.25,29.25,28.81,28.81,4800.0,15.5578,15.5578,15.3237,15.3237,4800.0
2011-01-24 09:50:00,28.86,28.88,28.51,28.6,3200.0,15.3503,15.361,15.1642,15.2121,3200.0
2011-01-24 10:00:00,28.6,28.61,28.51,28.57,3500.0,15.2121,15.2174,15.1642,15.1961,3500.0
2011-01-24 10:10:00,28.55,28.7,28.55,28.7,400.0,15.1855,15.2652,15.1855,15.2652,400.0
2011-01-24 10:20:00,28.76,28.8,28.73,28.73,10900.0,15.2972,15.3184,15.2812,15.2812,10900.0
2011-01-24 10:30:00,28.71,28.76,28.71,28.76,6500.0,15.2706,15.2972,15.2706,15.2972,6500.0
2011-01-24 10:40:00,28.68,28.72,28.68,28.68,800.0,15.2546,15.2759,15.2546,15.2546,800.0
2011-01-24 10:50:00,28.79,28.83,28.76,28.77,700.0,15.3131,15.3344,15.2972,15.3025,700.0
2011-01-24 11:00:00,28.76,28.83,28.76,28.83,400.0,15.2972,15.3344,15.2972,15.3344,400.0
2011-01-24 11:10:00,28.83,28.93,28.83,28.93,5100.0,15.3344,15.3876,15.3344,15.3876,5100.0
2011-01-24 11:20:00,29.12,29.2,29.12,29.2,2500.0,15.4886,15.5312,15.4886,15.5312,2500.0
2011-01-24 11:30:00,29.24,29.25,29.24,29.25,2000.0,15.5525,15.5578,15.5525,15.5578,2000.0
2011-01-24 11:40:00,29.3,29.3,29.3,29.3,1000.0,15.5844,15.5844,15.5844,15.5844,1000.0
2011-01-24 11:50:00,29.25,29.25,29.25,29.25,100.0,15.5578,15.5578,15.5578,15.5578,100.0
2011-01-24 12:00:00,29.25,29.26,29.25,29.26,1200.0,15.5578,15.5631,15.5578,15.5631,1200.0
2011-01-24 12:10:00,29.3,29.39,29.3,29.31,1400.0,15.5844,15.6322,15.5844,15.5897,1400.0
2011-01-24 12:20:00,29.31,29.4,29.31,29.4,1000.0,15.5897,15.6376,15.5897,15.6376,1000.0
2011-01-24 12:30:00,29.4,29.46,29.31,29.46,2600.0,15.6376,15.6695,15.5897,15.6695,2600.0
2011-01-24 12:40:00,29.44,29.44,29.4,29.44,1600.0,15.6588,15.6588,15.6376,15.6588,1600.0
2011-01-24 12:50:00,29.4,29.4,29.38,29.38,1100.0,15.6376,15.6376,15.6269,15.6269,1100.0
2011-01-24 13:00:00,29.45,29.72,29.45,29.67,1800.0,15.6642,15.8078,15.6642,15.7812,1800.0
2011-01-24 13:10:00,29.7,29.7,29.58,29.58,10500.0,15.7971,15.7971,15.7333,15.7333,10500.0
2011-01-24 13:20:00,29.59,29.73,29.51,29.73,2400.0,15.7386,15.8131,15.6961,15.8131,2400.0
2011-01-24 13:30:00,29.74,29.79,29.74,29.76,3700.0,15.8184,15.845,15.8184,15.829,3700.0
2011-01-24 13:40:00,29.78,29.78,29.76,29.77,600.0,15.8397,15.8397,15.829,15.8344,600.0
2011-01-24 13:50:00,29.79,29.88,29.75,29.75,3800.0,15.845,15.8929,15.8237,15.8237,3800.0
2011-01-24 14:00:00,29.72,29.72,29.51,29.51,2500.0,15.8078,15.8078,15.6961,15.6961,2500.0
2011-01-24 14:10:00,29.59,29.7,29.51,29.56,2900.0,15.7386,15.7971,15.6961,15.7227,2900.0
2011-01-24 14:20:00,29.51,29.61,29.51,29.61,800.0,15.6961,15.7493,15.6961,15.7493,800.0
2011-01-24 14:30:00,29.57,29.65,29.57,29.65,600.0,15.728,15.7705,15.728,15.7705,600.0
2011-01-24 14:40:00,29.63,29.65,29.44,29.44,8900.0,15.7599,15.7705,15.6588,15.6588,8900.0
2011-01-24 14:50:00,29.47,29.71,29.45,29.69,9000.0,15.6748,15.8024,15.6642,15.7918,9000.0
2011-01-24 15:00:00,29.7,29.7,29.63,29.69,1100.0,15.7971,15.7971,15.7599,15.7918,1100.0
2011-01-24 15:10:00,29.74,29.87,29.71,29.75,2100.0,15.8184,15.8876,15.8024,15.8237,2100.0
2011-01-24 15:20:00,29.73,29.93,29.68,29.75,10100.0,15.8131,15.9195,15.7865,15.8237,10100.0
2011-01-24 15:30:00,29.75,30.0,29.75,30.0,1200.0,15.8237,15.9567,15.8237,15.9567,1200.0
2011-01-24 15:40:00,30.0,30.11,29.93,30.1,3900.0,15.9567,16.0152,15.9195,16.0099,3900.0
2011-01-24 15:50:00,30.23,30.23,30.06,30.07,10100.0,16.079,16.079,15.9886,15.9939,10100.0
2011-01-25 09:30:00,30.04,30.29,30.0,30.09,3200.0,15.978,16.1109,15.9567,16.0046,3200.0
2011-01-25 09:40:00,30.09,30.19,30.09,30.13,1300.0,16.0046,16.0578,16.0046,16.0258,1300.0
2011-01-25 09:50:00,30.16,30.2,29.92,30.19,2700.0,16.0418,16.0631,15.9141,16.0578,2700.0
2011-01-25 10:00:00,30.05,30.12,30.0,30.06,1600.0,15.9833,16.0205,15.9567,15.9886,1600.0
2011-01-25 10:10:00,30.03,30.03,30.03,30.03,100.0,15.9727,15.9727,15.9727,15.9727,100.0
2011-01-25 10:20:00,30.0,30.03,30.0,30.0,1100.0,15.9567,15.9727,15.9567,15.9567,1100.0
2011-01-25 10:30:00,30.0,30.09,29.92,29.98,4700.0,15.9567,16.0046,15.9141,15.9461,4700.0
2011-01-25 10:40:00,29.98,30.07,29.98,30.07,1000.0,15.9461,15.9939,15.9461,15.9939,1000.0
2011-01-25 10:50:00,30.01,30.01,29.94,29.98,5700.0,15.962,15.962,15.9248,15.9461,5700.0
2011-01-25 11:00:00,29.97,29.99,29.96,29.97,1100.0,15.9407,15.9514,15.9354,15.9407,1100.0
2011-01-25 11:10:00,29.95,29.95,29.86,29.86,1600.0,15.9301,15.9301,15.8822,15.8822,1600.0
2011-01-25 11:20:00,29.95,29.99,29.89,29.98,3000.0,15.9301,15.9514,15.8982,15.9461,3000.0
2011-01-25 11:30:00,29.99,30.05,29.95,30.03,900.0,15.9514,15.9833,15.9301,15.9727,900.0
2011-01-25 11:40:00,30.06,30.08,30.01,30.06,2000.0,15.9886,15.9992,15.962,15.9886,2000.0
2011-01-25 11:50:00,30.01,30.11,30.01,30.08,5100.0,15.962,16.0152,15.962,15.9992,5100.0
2011-01-25 12:00:00,30.08,30.15,29.98,30.15,22300.0,15.9992,16.0365,15.9461,16.0365,22300.0
2011-01-25 12:10:00,30.15,30.15,30.13,30.15,1900.0,16.0365,16.0365,16.0258,16.0365,1900.0
2011-01-25 12:20:00,30.13,30.15,30.01,30.04,2900.0,16.0258,16.0365,15.962,15.978,2900.0
2011-01-25 12:30:00,30.07,30.15,30.03,30.15,2700.0,15.9939,16.0365,15.9727,16.0365,2700.0
2011-01-25 12:40:00,30.15,30.19,30.15,30.18,1200.0,16.0365,16.0578,16.0365,16.0524,1200.0
2011-01-25 12:50:00,30.18,30.19,30.17,30.18,1100.0,16.0524,16.0578,16.0471,16.0524,1100.0
2011-01-25 13:00:00,30.18,30.19,30.17,30.18,1500.0,16.0524,16.0578,16.0471,16.0524,1500.0
2011-01-25 13:10:00,30.19,30.22,30.15,30.18,2200.0,16.0578,16.0737,16.0365,16.0524,2200.0
2011-01-25 13:20:00,30.19,30.2,30.19,30.19,1400.0,16.0578,16.0631,16.0578,16.0578,1400.0
2011-01-25 13:30:00,30.2,30.33,30.19,30.32,5200.0,16.0631,16.1322,16.0578,16.1269,5200.0
2011-01-25 13:40:00,30.39,30.39,30.34,30.34,1300.0,16.1641,16.1641,16.1375,16.1375,1300.0
2011-01-25 13:50:00,30.4,30.78,30.37,30.5,13000.0,16.1695,16.3716,16.1535,16.2226,13000.0
2011-01-25 14:00:00,30.58,30.98,30.3,30.7,25500.0,16.2652,16.4779,16.1163,16.329,25500.0
2011-01-25 14:10:00,30.76,30.82,30.56,30.64,12200.0,16.3609,16.3928,16.2546,16.2971,12200.0
2011-01-25 14:20:00,30.58,30.58,30.3,30.32,5200.0,16.2652,16.2652,16.1163,16.1269,5200.0
2011-01-25 14:30:00,30.37,30.48,30.35,30.48,2300.0,16.1535,16.212,16.1429,16.212,2300.0
2011-01-25 14:40:00,30.48,30.49,30.27,30.27,4900.0,16.212,16.2173,16.1003,16.1003,4900.0
2011-01-25 14:50:00,30.3,30.31,30.22,30.25,4900.0,16.1163,16.1216,16.0737,16.0897,4900.0
2011-01-25 15:00:00,30.36,30.39,30.22,30.29,2100.0,16.1482,16.1641,16.0737,16.1109,2100.0
2011-01-25 15:10:00,30.27,30.28,30.22,30.28,3000.0,16.1003,16.1056,16.0737,16.1056,3000.0
2011-01-25 15:20:00,30.3,30.31,30.26,30.29,3500.0,16.1163,16.1216,16.095,16.1109,3500.0
2011-01-25 15:30:00,30.25,30.29,30.22,30.27,22800.0,16.0897,16.1109,16.0737,16.1003,22800.0
2011-01-25 15:40:00,30.22,30.3,30.22,30.29,8600.0,16.0737,16.1163,16.0737,16.1109,8600.0
2011-01-25 15:50:00,30.3,30.31,30.15,30.19,14500.0,16.1163,16.1216,16.0365,16.0578,14500.0
2011-01-26 09:30:00,30.23,30.23,30.23,30.23,500.0,16.079,16.079,16.079,16.079,500.0
2011-01-26 09:40:00,30.21,30.25,30.19,30.19,500.0,16.0684,16.0897,16.0578,16.0578,500.0
2011-01-26 09:50:00,30.2,30.2,30.01,30.01,1200.0,16.0631,16.0631,15.962,15.962,1200.0
2011-01-26 10:00:00,30.01,30.01,29.86,29.86,1600.0,15.962,15.962,15.8822,15.8822,1600.0
2011-01-26 10:10:00,29.71,29.72,29.6,29.71,1300.0,15.8024,15.8078,15.7439,15.8024,1300.0
2011-01-26 10:20:00,29.71,30.2,29.71,30.2,16600.0,15.8024,16.0631,15.8024,16.0631,16600.0
2011-01-26 10:30:00,30.23,30.24,30.23,30.24,200.0,16.079,16.0843,16.079,16.0843,200.0
2011-01-26 10:40:00,30.27,30.41,30.17,30.4,4100.0,16.1003,16.1748,16.0471,16.1695,4100.0
2011-01-26 10:50:00,30.4,30.41,30.34,30.34,400.0,16.1695,16.1748,16.1375,16.1375,400.0
2011-01-26 11:00:00,30.35,30.46,30.35,30.46,1200.0,16.1429,16.2014,16.1429,16.2014,1200.0
2011-01-26 11:10:00,30.44,30.46,30.44,30.46,400.0,16.1907,16.2014,16.1907,16.2014,400.0
2011-01-26 11:20:00,30.46,30.46,30.46,30.46,0.0,16.2014,16.2014,16.2014,16.2014,0.0
2011-01-26 11:30:00,30.43,30.61,30.33,30.61,7900.0,16.1854,16.2811,16.1322,16.2811,7900.0
2011-01-26 11:40:00,30.6,30.63,30.46,30.5,7300.0,16.2758,16.2918,16.2014,16.2226,7300.0
2011-01-26 11:50:00,30.53,30.53,30.53,30.53,100.0,16.2386,16.2386,16.2386,16.2386,100.0
2011-01-26 12:00:00,30.51,30.55,30.48,30.53,1900.0,16.228,16.2492,16.212,16.2386,1900.0
2011-01-26 12:10:00,30.64,30.66,30.26,30.4,8400.0,16.2971,16.3077,16.095,16.1695,8400.0
2011-01-26 12:20:00,30.48,30.74,30.48,30.57,1500.0,16.212,16.3503,16.212,16.2599,1500.0
2011-01-26 12:30:00,30.52,30.72,30.51,30.72,4400.0,16.2333,16.3397,16.228,16.3397,4400.0
2011-01-26 12:40:00,30.65,30.65,30.54,30.54,600.0,16.3024,16.3024,16.2439,16.2439,600.0
2011-01-26 12:50:00,30.65,30.77,30.64,30.76,1000.0,16.3024,16.3663,16.2971,16.3609,1000.0
2011-01-26 13:00:00,30.7,30.81,30.7,30.7,4500.0,16.329,16.3875,16.329,16.329,4500.0
2011-01-26 13:10:00,30.7,30.72,30.39,30.51,2700.0,16.329,16.3397,16.1641,16.228,2700.0
2011-01-26 13:20:00,30.45,30.6,30.37,30.6,2400.0,16.196,16.2758,16.1535,16.2758,2400.0
2011-01-26 13:30:00,30.57,30.59,30.33,30.52,5200.0,16.2599,16.2705,16.1322,16.2333,5200.0
2011-01-26 13:40:00,30.55,30.6,30.44,30.6,2900.0,16.2492,16.2758,16.1907,16.2758,2900.0
2011-01-26 13:50:00,30.53,30.53,30.25,30.33,5000.0,16.2386,16.2386,16.0897,16.1322,5000.0
2011-01-26 14:00:00,30.2,30.45,30.06,30.45,14700.0,16.0631,16.196,15.9886,16.196,14700.0
2011-01-26 14:10:00,30.38,30.68,30.27,30.53,12600.0,16.1588,16.3184,16.1003,16.2386,12600.0
2011-01-26 14:20:00,30.4,30.4,30.11,30.28,900.0,16.1695,16.1695,16.0152,16.1056,900.0
2011-01-26 14:30:00,30.18,30.28,30.15,30.23,3100.0,16.0524,16.1056,16.0365,16.079,3100.0
2011-01-26 14:40:00,30.21,30.21,30.15,30.21,1400.0,16.0684,16.0684,16.0365,16.0684,1400.0
2011-01-26 14:50:00,30.21,30.21,30.21,30.21,0.0,16.0684,16.0684,16.0684,16.0684,0.0
2011-01-26 15:00:00,30.42,30.42,30.32,30.32,500.0,16.1801,16.1801,16.1269,16.1269,500.0
2011-01-26 15:10:00,30.31,30.43,30.31,30.41,1600.0,16.1216,16.1854,16.1216,16.1748,1600.0
2011-01-26 15:20:00,30.39,30.39,30.22,30.22,1100.0,16.1641,16.1641,16.0737,16.0737,1100.0
2011-01-26 15:30:00,30.31,30.31,30.31,30.31,100.0,16.1216,16.1216,16.1216,16.1216,100.0
2011-01-26 15:40:00,30.29,30.4,30.24,30.4,1900.0,16.1109,16.1695,16.0843,16.1695,1900.0
2011-01-26 15:50:00,30.4,30.4,30.29,30.38,2300.0,16.1695,16.1695,16.1109,16.1588,2300.0
2011-01-27 09:30:00,30.24,30.24,30.0,30.0,300.0,16.0843,16.0843,15.9567,15.9567,300.0
2011-01-27 09:40:00,30.06,30.25,30.06,30.25,600.0,15.9886,16.0897,15.9886,16.0897,600.0
2011-01-27 09:50:00,30.25,30.25,30.25,30.25,0.0,16.0897,16.0897,16.0897,16.0897,0.0
2011-01-27 10:00:00,30.35,30.4,30.35,30.4,1300.0,16.1429,16.1695,16.1429,16.1695,1300.0
2011-01-27 10:10:00,30.4,30.4,30.39,30.39,1100.0,16.1695,16.1695,16.1641,16.1641,1100.0
2011-01-27 10:20:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 10:30:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 10:40:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 10:50:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 11:00:00,30.39,30.39,30.39,30.39,0.0,16.1641,16.1641,16.1641,16.1641,0.0
2011-01-27 11:10:00,30.43,30.43,30.43,30.43,600.0,16.1854,16.1854,16.1854,16.1854,600.0
2011-01-27 11:20:00,30.47,30.5,30.3,30.31,4100.0,16.2067,16.2226,16.1163,16.1216,4100.0
2011-01-27 11:30:00,30.3,30.31,30.3,30.31,4300.0,16.1163,16.1216,16.1163,16.1216,4300.0
2011-01-27 11:40:00,30.38,30.38,30.38,30.38,400.0,16.1588,16.1588,16.1588,16.1588,400.0
2011-01-27 11:50:00,30.38,30.39,30.36,30.36,500.0,16.1588,16.1641,16.1482,16.1482,500.0
2011-01-27 12:00:00,30.38,30.38,30.38,30.38,200.0,16.1588,16.1588,16.1588,16.1588,200.0
2011-01-27 12:10:00,30.33,30.39,30.3,30.35,900.0,16.1322,16.1641,16.1163,16.1429,900.0
2011-01-27 12:20:00,30.3,30.39,30.3,30.39,300.0,16.1163,16.1641,16.1163,16.1641,300.0
2011-01-27 12:30:00,30.4,30.4,30.4,30.4,100.0,16.1695,16.1695,16.1695,16.1695,100.0
2011-01-27 12:40:00,30.4,30.4,30.4,30.4,0.0,16.1695,16.1695,16.1695,16.1695,0.0
2011-01-27 12:50:00,30.38,30.38,30.38,30.38,100.0,16.1588,16.1588,16.1588,16.1588,100.0
2011-01-27 13:00:00,30.41,30.41,30.41,30.41,100.0,16.1748,16.1748,16.1748,16.1748,100.0
2011-01-27 13:10:00,30.34,30.35,30.34,30.35,600.0,16.1375,16.1429,16.1375,16.1429,600.0
2011-01-27 13:20:00,30.35,30.35,30.35,30.35,0.0,16.1429,16.1429,16.1429,16.1429,0.0
2011-01-27 13:30:00,30.34,30.6,30.34,30.37,9300.0,16.1375,16.2758,16.1375,16.1535,9300.0
2011-01-27 13:40:00,30.41,30.47,30.41,30.47,4800.0,16.1748,16.2067,16.1748,16.2067,4800.0
2011-01-27 13:50:00,30.38,30.44,30.38,30.38,1600.0,16.1588,16.1907,16.1588,16.1588,1600.0
2011-01-27 14:00:00,30.38,30.38,30.38,30.38,0.0,16.1588,16.1588,16.1588,16.1588,0.0
2011-01-27 14:10:00,30.38,30.38,30.38,30.38,0.0,16.1588,16.1588,16.1588,16.1588,0.0
2011-01-27 14:20:00,30.43,30.43,30.43,30.43,100.0,16.1854,16.1854,16.1854,16.1854,100.0
2011-01-27 14:30:00,30.43,30.43,30.43,30.43,0.0,16.1854,16.1854,16.1854,16.1854,0.0
2011-01-27 14:40:00,30.37,30.37,30.37,30.37,100.0,16.1535,16.1535,16.1535,16.1535,100.0
2011-01-27 14:50:00,30.36,30.38,30.31,30.38,1800.0,16.1482,16.1588,16.1216,16.1588,1800.0
2011-01-27 15:00:00,30.35,30.36,30.35,30.35,800.0,16.1429,16.1482,16.1429,16.1429,800.0
2011-01-27 15:10:00,30.35,30.36,30.35,30.36,300.0,16.1429,16.1482,16.1429,16.1482,300.0
2011-01-27 15:20:00,30.36,30.36,30.36,30.36,0.0,16.1482,16.1482,16.1482,16.1482,0.0
2011-01-27 15:30:00,30.34,30.36,30.34,30.34,800.0,16.1375,16.1482,16.1375,16.1375,800.0
2011-01-27 15:40:00,30.37,30.37,30.36,30.36,300.0,16.1535,16.1535,16.1482,16.1482,300.0
2011-01-27 15:50:00,30.33,30.33,30.3,30.31,900.0,16.1322,16.1322,16.1163,16.1216,900.0
2011-01-28 09:30:00,30.21,30.21,30.0,30.0,1600.0,16.0684,16.0684,15.9567,15.9567,1600.0
2011-01-28 09:40:00,29.93,30.5,29.93,30.32,16300.0,15.9195,16.2226,15.9195,16.1269,16300.0
2011-01-28 09:50:00,30.25,30.51,30.25,30.51,700.0,16.0897,16.228,16.0897,16.228,700.0
2011-01-28 10:00:00,30.4,30.4,30.4,30.4,600.0,16.1695,16.1695,16.1695,16.1695,600.0
2011-01-28 10:10:00,30.4,30.42,30.3,30.3,6500.0,16.1695,16.1801,16.1163,16.1163,6500.0
2011-01-28 10:20:00,30.21,30.21,29.99,30.0,2100.0,16.0684,16.0684,15.9514,15.9567,2100.0
2011-01-28 10:30:00,29.91,29.94,29.85,29.91,3000.0,15.9088,15.9248,15.8769,15.9088,3000.0
2011-01-28 10:40:00,29.67,29.74,29.58,29.67,3600.0,15.7812,15.8184,15.7333,15.7812,3600.0
2011-01-28 10:50:00,29.67,29.74,29.67,29.72,7700.0,15.7812,15.8184,15.7812,15.8078,7700.0
2011-01-28 11:00:00,29.7,29.7,28.98,29.22,38100.0,15.7971,15.7971,15.4142,15.5418,38100.0
2011-01-28 11:10:00,29.23,29.55,29.23,29.5,13600.0,15.5471,15.7173,15.5471,15.6908,13600.0
2011-01-28 11:20:00,29.5,29.8,29.5,29.64,32800.0,15.6908,15.8503,15.6908,15.7652,32800.0
2011-01-28 11:30:00,29.68,29.75,29.67,29.75,25000.0,15.7865,15.8237,15.7812,15.8237,25000.0
2011-01-28 11:40:00,29.75,29.79,29.67,29.67,2300.0,15.8237,15.845,15.7812,15.7812,2300.0
2011-01-28 11:50:00,29.73,30.17,29.73,29.99,27000.0,15.8131,16.0471,15.8131,15.9514,27000.0
2011-01-28 12:00:00,29.96,29.97,29.7,29.94,2200.0,15.9354,15.9407,15.7971,15.9248,2200.0
2011-01-28 12:10:00,29.9,29.9,29.9,29.9,700.0,15.9035,15.9035,15.9035,15.9035,700.0
2011-01-28 12:20:00,29.95,29.99,29.83,29.98,5900.0,15.9301,15.9514,15.8663,15.9461,5900.0
2011-01-28 12:30:00,29.95,30.04,29.9,30.04,800.0,15.9301,15.978,15.9035,15.978,800.0
2011-01-28 12:40:00,29.95,30.04,29.94,29.94,3100.0,15.9301,15.978,15.9248,15.9248,3100.0
2011-01-28 12:50:00,29.96,29.96,29.94,29.94,1000.0,15.9354,15.9354,15.9248,15.9248,1000.0
2011-01-28 13:00:00,29.96,29.96,29.94,29.95,3900.0,15.9354,15.9354,15.9248,15.9301,3900.0
2011-01-28 13:10:00,29.95,29.95,29.95,29.95,0.0,15.9301,15.9301,15.9301,15.9301,0.0
2011-01-28 13:20:00,29.95,29.95,29.95,29.95,0.0,15.9301,15.9301,15.9301,15.9301,0.0
2011-01-28 13:30:00,29.95,29.95,29.95,29.95,0.0,15.9301,15.9301,15.9301,15.9301,0.0
2011-01-28 13:40:00,30.01,30.06,29.99,30.06,700.0,15.962,15.9886,15.9514,15.9886,700.0
2011-01-28 13:50:00,30.06,30.07,30.06,30.06,600.0,15.9886,15.9939,15.9886,15.9886,600.0
2011-01-28 14:00:00,30.06,30.06,30.06,30.06,300.0,15.9886,15.9886,15.9886,15.9886,300.0
2011-01-28 14:10:00,30.1,30.3,30.05,30.3,4800.0,16.0099,16.1163,15.9833,16.1163,4800.0
2011-01-28 14:20:00,30.3,30.3,30.21,30.3,3100.0,16.1163,16.1163,16.0684,16.1163,3100.0
2011-01-28 14:30:00,30.3,30.34,30.2,30.34,6700.0,16.1163,16.1375,16.0631,16.1375,6700.0
2011-01-28 14:40:00,30.34,30.54,30.34,30.49,3900.0,16.1375,16.2439,16.1375,16.2173,3900.0
2011-01-28 14:50:00,30.53,30.73,30.46,30.61,6700.0,16.2386,16.345,16.2014,16.2811,6700.0
2011-01-28 15:00:00,30.52,30.71,30.52,30.63,5300.0,16.2333,16.3343,16.2333,16.2918,5300.0
2011-01-28 15:10:00,30.67,30.69,30.51,30.62,3500.0,16.3131,16.3237,16.228,16.2865,3500.0
2011-01-28 15:20:00,30.59,30.72,30.5,30.64,4300.0,16.2705,16.3397,16.2226,16.2971,4300.0
2011-01-28 15:30:00,30.7,30.73,30.6,30.61,3400.0,16.329,16.345,16.2758,16.2811,3400.0
2011-01-28 15:40:00,30.61,30.76,30.39,30.47,7800.0,16.2811,16.3609,16.1641,16.2067,7800.0
2011-01-28 15:50:00,30.49,30.6,30.36,30.55,4700.0,16.2173,16.2758,16.1482,16.2492,4700.0
2011-01-31 09:30:00,31.54,31.71,31.5,31.51,11400.0,16.7758,16.8662,16.7545,16.7598,11400.0
2011-01-31 09:40:00,31.69,31.69,31.1,31.15,4200.0,16.8556,16.8556,16.5418,16.5684,4200.0
2011-01-31 09:50:00,31.17,31.21,31.16,31.16,4000.0,16.579,16.6003,16.5737,16.5737,4000.0
2011-01-31 10:00:00,31.15,31.21,31.15,31.17,3100.0,16.5684,16.6003,16.5684,16.579,3100.0
2011-01-31 10:10:00,31.19,31.21,30.7,30.75,3900.0,16.5896,16.6003,16.329,16.3556,3900.0
2011-01-31 10:20:00,30.69,31.03,30.69,31.0,1400.0,16.3237,16.5045,16.3237,16.4886,1400.0
2011-01-31 10:30:00,31.0,31.05,30.61,30.61,3700.0,16.4886,16.5152,16.2811,16.2811,3700.0
2011-01-31 10:40:00,30.61,30.69,30.6,30.68,2100.0,16.2811,16.3237,16.2758,16.3184,2100.0
2011-01-31 10:50:00,30.85,30.87,30.7,30.7,3500.0,16.4088,16.4194,16.329,16.329,3500.0
2011-01-31 11:00:00,30.76,30.8,30.66,30.66,5300.0,16.3609,16.3822,16.3077,16.3077,5300.0
2011-01-31 11:10:00,30.73,30.74,30.67,30.7,4400.0,16.345,16.3503,16.3131,16.329,4400.0
2011-01-31 11:20:00,30.69,30.69,30.69,30.69,100.0,16.3237,16.3237,16.3237,16.3237,100.0
2011-01-31 11:30:00,30.69,30.7,30.25,30.32,12400.0,16.3237,16.329,16.0897,16.1269,12400.0
2011-01-31 11:40:00,30.36,30.5,30.36,30.49,10900.0,16.1482,16.2226,16.1482,16.2173,10900.0
2011-01-31 11:50:00,30.5,30.61,30.5,30.55,8300.0,16.2226,16.2811,16.2226,16.2492,8300.0
2011-01-31 12:00:00,30.55,30.59,30.51,30.59,2100.0,16.2492,16.2705,16.228,16.2705,2100.0
2011-01-31 12:10:00,30.58,30.61,30.55,30.61,4200.0,16.2652,16.2811,16.2492,16.2811,4200.0
2011-01-31 12:20:00,30.61,30.61,30.55,30.59,2700.0,16.2811,16.2811,16.2492,16.2705,2700.0
2011-01-31 12:30:00,30.55,30.6,30.53,30.59,7400.0,16.2492,16.2758,16.2386,16.2705,7400.0
2011-01-31 12:40:00,30.54,30.61,30.54,30.58,10000.0,16.2439,16.2811,16.2439,16.2652,10000.0
2011-01-31 12:50:00,30.59,30.61,30.59,30.59,2700.0,16.2705,16.2811,16.2705,16.2705,2700.0
2011-01-31 13:00:00,30.6,30.63,30.59,30.63,3100.0,16.2758,16.2918,16.2705,16.2918,3100.0
2011-01-31 13:10:00,30.62,30.63,30.59,30.59,4200.0,16.2865,16.2918,16.2705,16.2705,4200.0
2011-01-31 13:20:00,30.58,30.59,30.58,30.59,600.0,16.2652,16.2705,16.2652,16.2705,600.0
2011-01-31 13:30:00,30.59,30.59,30.55,30.59,2300.0,16.2705,16.2705,16.2492,16.2705,2300.0
2011-01-31 13:40:00,30.59,30.61,30.56,30.6,800.0,16.2705,16.2811,16.2546,16.2758,800.0
2011-01-31 13:50:00,30.6,30.6,30.58,30.6,400.0,16.2758,16.2758,16.2652,16.2758,400.0
2011-01-31 14:00:00,30.59,30.59,30.59,30.59,500.0,16.2705,16.2705,16.2705,16.2705,500.0
2011-01-31 14:10:00,30.54,30.6,30.36,30.52,12100.0,16.2439,16.2758,16.1482,16.2333,12100.0
2011-01-31 14:20:00,30.61,30.63,30.57,30.6,1400.0,16.2811,16.2918,16.2599,16.2758,1400.0
2011-01-31 14:30:00,30.64,30.64,30.57,30.58,1800.0,16.2971,16.2971,16.2599,16.2652,1800.0
2011-01-31 14:40:00,30.63,30.65,30.61,30.61,700.0,16.2918,16.3024,16.2811,16.2811,700.0
2011-01-31 14:50:00,30.62,30.71,30.58,30.71,500.0,16.2865,16.3343,16.2652,16.3343,500.0
2011-01-31 15:00:00,30.73,30.82,30.71,30.71,4300.0,16.345,16.3928,16.3343,16.3343,4300.0
2011-01-31 15:10:00,30.67,30.71,30.67,30.67,2200.0,16.3131,16.3343,16.3131,16.3131,2200.0
2011-01-31 15:20:00,30.7,30.91,30.58,30.67,31100.0,16.329,16.4407,16.2652,16.3131,31100.0
2011-01-31 15:30:00,30.64,30.75,30.36,30.55,20100.0,16.2971,16.3556,16.1482,16.2492,20100.0
2011-01-31 15:40:00,30.55,30.55,30.49,30.5,3000.0,16.2492,16.2492,16.2173,16.2226,3000.0
2011-01-31 15:50:00,30.45,30.74,30.45,30.67,4200.0,16.196,16.3503,16.196,16.3131,4200.0
2011-02-01 09:30:00,31.17,31.17,30.59,30.72,3200.0,16.6123,16.6123,16.3032,16.3725,3200.0
2011-02-01 09:40:00,30.66,30.72,30.66,30.66,1300.0,16.3405,16.3725,16.3405,16.3405,1300.0
2011-02-01 09:50:00,30.6,30.6,30.57,30.57,2100.0,16.3085,16.3085,16.2926,16.2926,2100.0
2011-02-01 10:00:00,30.57,30.57,30.57,30.57,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2011-02-01 10:10:00,30.57,30.57,30.45,30.5,900.0,16.2926,16.2926,16.2286,16.2552,900.0
2011-02-01 10:20:00,30.3,30.3,30.2,30.2,900.0,16.1487,16.1487,16.0954,16.0954,900.0
2011-02-01 10:30:00,30.2,30.2,30.2,30.2,0.0,16.0954,16.0954,16.0954,16.0954,0.0
2011-02-01 10:40:00,30.19,30.19,30.12,30.15,1300.0,16.09,16.09,16.0527,16.0687,1300.0
2011-02-01 10:50:00,30.15,30.15,30.15,30.15,0.0,16.0687,16.0687,16.0687,16.0687,0.0
2011-02-01 11:00:00,30.13,30.24,30.13,30.22,600.0,16.0581,16.1167,16.0581,16.106,600.0
2011-02-01 11:10:00,30.25,30.25,30.24,30.25,300.0,16.122,16.122,16.1167,16.122,300.0
2011-02-01 11:20:00,30.4,30.4,30.25,30.35,2900.0,16.2019,16.2019,16.122,16.1753,2900.0
2011-02-01 11:30:00,30.35,30.49,30.3,30.39,6600.0,16.1753,16.2499,16.1487,16.1966,6600.0
2011-02-01 11:40:00,30.35,30.52,30.35,30.52,2400.0,16.1753,16.2659,16.1753,16.2659,2400.0
2011-02-01 11:50:00,30.46,30.52,30.46,30.52,2400.0,16.2339,16.2659,16.2339,16.2659,2400.0
2011-02-01 12:00:00,30.49,30.53,30.46,30.5,18000.0,16.2499,16.2712,16.2339,16.2552,18000.0
2011-02-01 12:10:00,30.5,30.51,30.5,30.51,3100.0,16.2552,16.2606,16.2552,16.2606,3100.0
2011-02-01 12:20:00,30.5,30.51,30.5,30.51,800.0,16.2552,16.2606,16.2552,16.2606,800.0
2011-02-01 12:30:00,30.5,30.51,30.5,30.5,2300.0,16.2552,16.2606,16.2552,16.2552,2300.0
2011-02-01 12:40:00,30.5,30.5,30.5,30.5,1500.0,16.2552,16.2552,16.2552,16.2552,1500.0
2011-02-01 12:50:00,30.5,30.51,30.5,30.51,300.0,16.2552,16.2606,16.2552,16.2606,300.0
2011-02-01 13:00:00,30.51,30.51,30.5,30.5,1200.0,16.2606,16.2606,16.2552,16.2552,1200.0
2011-02-01 13:10:00,30.51,30.54,30.5,30.51,1800.0,16.2606,16.2766,16.2552,16.2606,1800.0
2011-02-01 13:20:00,30.52,30.65,30.51,30.51,3700.0,16.2659,16.3352,16.2606,16.2606,3700.0
2011-02-01 13:30:00,30.51,30.51,30.5,30.5,800.0,16.2606,16.2606,16.2552,16.2552,800.0
2011-02-01 13:40:00,30.5,30.5,30.5,30.5,300.0,16.2552,16.2552,16.2552,16.2552,300.0
2011-02-01 13:50:00,30.5,30.68,30.5,30.59,1700.0,16.2552,16.3512,16.2552,16.3032,1700.0
2011-02-01 14:00:00,30.55,30.55,30.5,30.55,1000.0,16.2819,16.2819,16.2552,16.2819,1000.0
2011-02-01 14:10:00,30.5,30.54,30.5,30.54,800.0,16.2552,16.2766,16.2552,16.2766,800.0
2011-02-01 14:20:00,30.5,30.64,30.5,30.54,6000.0,16.2552,16.3299,16.2552,16.2766,6000.0
2011-02-01 14:30:00,30.52,30.56,30.5,30.5,1900.0,16.2659,16.2872,16.2552,16.2552,1900.0
2011-02-01 14:40:00,30.71,30.71,30.59,30.66,700.0,16.3672,16.3672,16.3032,16.3405,700.0
2011-02-01 14:50:00,30.6,30.69,30.59,30.69,1700.0,16.3085,16.3565,16.3032,16.3565,1700.0
2011-02-01 15:00:00,30.76,30.76,30.56,30.59,1000.0,16.3938,16.3938,16.2872,16.3032,1000.0
2011-02-01 15:10:00,30.6,30.64,30.57,30.64,1900.0,16.3085,16.3299,16.2926,16.3299,1900.0
2011-02-01 15:20:00,30.54,30.63,30.54,30.62,500.0,16.2766,16.3245,16.2766,16.3192,500.0
2011-02-01 15:30:00,30.65,30.83,30.63,30.82,3500.0,16.3352,16.4311,16.3245,16.4258,3500.0
2011-02-01 15:40:00,30.82,30.83,30.54,30.54,1400.0,16.4258,16.4311,16.2766,16.2766,1400.0
2011-02-01 15:50:00,30.64,30.7,30.48,30.65,3300.0,16.3299,16.3618,16.2446,16.3352,3300.0
2011-02-02 09:30:00,30.44,30.74,30.44,30.7,900.0,16.2233,16.3832,16.2233,16.3618,900.0
2011-02-02 09:40:00,30.74,30.99,30.74,30.99,1000.0,16.3832,16.5164,16.3832,16.5164,1000.0
2011-02-02 09:50:00,30.96,31.0,30.96,31.0,200.0,16.5004,16.5217,16.5004,16.5217,200.0
2011-02-02 10:00:00,30.96,31.03,30.94,30.94,1200.0,16.5004,16.5377,16.4897,16.4897,1200.0
2011-02-02 10:10:00,30.94,30.94,30.94,30.94,0.0,16.4897,16.4897,16.4897,16.4897,0.0
2011-02-02 10:20:00,30.95,30.99,30.95,30.99,600.0,16.4951,16.5164,16.4951,16.5164,600.0
2011-02-02 10:30:00,31.0,31.0,30.99,30.99,1300.0,16.5217,16.5217,16.5164,16.5164,1300.0
2011-02-02 10:40:00,30.99,30.99,30.99,30.99,0.0,16.5164,16.5164,16.5164,16.5164,0.0
2011-02-02 10:50:00,30.96,30.96,30.96,30.96,100.0,16.5004,16.5004,16.5004,16.5004,100.0
2011-02-02 11:00:00,31.0,31.0,30.92,30.92,600.0,16.5217,16.5217,16.4791,16.4791,600.0
2011-02-02 11:10:00,30.91,30.92,30.91,30.92,300.0,16.4738,16.4791,16.4738,16.4791,300.0
2011-02-02 11:20:00,30.92,30.92,30.92,30.92,0.0,16.4791,16.4791,16.4791,16.4791,0.0
2011-02-02 11:30:00,30.99,31.0,30.92,30.92,900.0,16.5164,16.5217,16.4791,16.4791,900.0
2011-02-02 11:40:00,30.99,30.99,30.99,30.99,300.0,16.5164,16.5164,16.5164,16.5164,300.0
2011-02-02 11:50:00,31.0,31.0,30.93,30.93,2000.0,16.5217,16.5217,16.4844,16.4844,2000.0
2011-02-02 12:00:00,30.93,30.93,30.93,30.93,0.0,16.4844,16.4844,16.4844,16.4844,0.0
2011-02-02 12:10:00,31.0,31.22,30.93,31.15,3700.0,16.5217,16.639,16.4844,16.6017,3700.0
2011-02-02 12:20:00,31.21,31.33,31.21,31.32,2100.0,16.6336,16.6976,16.6336,16.6923,2100.0
2011-02-02 12:30:00,31.34,31.34,31.33,31.33,1400.0,16.7029,16.7029,16.6976,16.6976,1400.0
2011-02-02 12:40:00,31.33,31.35,31.27,31.27,1800.0,16.6976,16.7083,16.6656,16.6656,1800.0
2011-02-02 12:50:00,31.26,31.34,31.26,31.34,1800.0,16.6603,16.7029,16.6603,16.7029,1800.0
2011-02-02 13:00:00,31.34,31.35,31.32,31.35,2500.0,16.7029,16.7083,16.6923,16.7083,2500.0
2011-02-02 13:10:00,31.3,31.35,31.29,31.33,3700.0,16.6816,16.7083,16.6763,16.6976,3700.0
2011-02-02 13:20:00,31.31,31.35,31.31,31.35,400.0,16.6869,16.7083,16.6869,16.7083,400.0
2011-02-02 13:30:00,31.35,31.42,31.29,31.32,1600.0,16.7083,16.7456,16.6763,16.6923,1600.0
2011-02-02 13:40:00,31.29,31.33,31.25,31.31,2700.0,16.6763,16.6976,16.655,16.6869,2700.0
2011-02-02 13:50:00,31.31,31.31,31.28,31.29,800.0,16.6869,16.6869,16.671,16.6763,800.0
2011-02-02 14:00:00,31.29,31.33,31.26,31.26,2200.0,16.6763,16.6976,16.6603,16.6603,2200.0
2011-02-02 14:10:00,31.26,31.29,31.22,31.29,2000.0,16.6603,16.6763,16.639,16.6763,2000.0
2011-02-02 14:20:00,31.26,31.29,31.24,31.28,3700.0,16.6603,16.6763,16.6496,16.671,3700.0
2011-02-02 14:30:00,31.29,31.3,31.27,31.3,700.0,16.6763,16.6816,16.6656,16.6816,700.0
2011-02-02 14:40:00,31.32,31.33,31.26,31.32,2300.0,16.6923,16.6976,16.6603,16.6923,2300.0
2011-02-02 14:50:00,31.3,31.3,31.09,31.25,14100.0,16.6816,16.6816,16.5697,16.655,14100.0
2011-02-02 15:00:00,31.21,31.28,31.18,31.2,4000.0,16.6336,16.671,16.6177,16.6283,4000.0
2011-02-02 15:10:00,31.2,31.2,31.18,31.19,700.0,16.6283,16.6283,16.6177,16.623,700.0
2011-02-02 15:20:00,31.19,31.19,30.96,30.96,6100.0,16.623,16.623,16.5004,16.5004,6100.0
2011-02-02 15:30:00,30.75,30.88,30.74,30.74,6500.0,16.3885,16.4578,16.3832,16.3832,6500.0
2011-02-02 15:40:00,30.75,30.75,30.5,30.5,5100.0,16.3885,16.3885,16.2552,16.2552,5100.0
2011-02-02 15:50:00,30.41,30.41,30.04,30.16,6900.0,16.2073,16.2073,16.0101,16.074,6900.0
2011-02-03 09:30:00,30.35,30.35,30.35,30.35,1000.0,16.1753,16.1753,16.1753,16.1753,1000.0
2011-02-03 09:40:00,30.35,30.35,30.35,30.35,0.0,16.1753,16.1753,16.1753,16.1753,0.0
2011-02-03 09:50:00,30.55,30.55,30.55,30.55,200.0,16.2819,16.2819,16.2819,16.2819,200.0
2011-02-03 10:00:00,30.5,30.5,30.5,30.5,700.0,16.2552,16.2552,16.2552,16.2552,700.0
2011-02-03 10:10:00,30.43,30.54,30.25,30.39,1200.0,16.2179,16.2766,16.122,16.1966,1200.0
2011-02-03 10:20:00,30.29,30.36,30.28,30.36,1000.0,16.1433,16.1806,16.138,16.1806,1000.0
2011-02-03 10:30:00,30.32,30.32,30.32,30.32,100.0,16.1593,16.1593,16.1593,16.1593,100.0
2011-02-03 10:40:00,30.21,30.32,30.18,30.32,3300.0,16.1007,16.1593,16.0847,16.1593,3300.0
2011-02-03 10:50:00,30.18,30.23,30.17,30.18,1100.0,16.0847,16.1113,16.0794,16.0847,1100.0
2011-02-03 11:00:00,30.29,30.29,30.24,30.24,600.0,16.1433,16.1433,16.1167,16.1167,600.0
2011-02-03 11:10:00,30.21,30.21,29.91,29.91,10200.0,16.1007,16.1007,15.9408,15.9408,10200.0
2011-02-03 11:20:00,29.94,29.94,29.73,29.89,1800.0,15.9568,15.9568,15.8449,15.9301,1800.0
2011-02-03 11:30:00,29.9,29.91,29.78,29.9,1600.0,15.9355,15.9408,15.8715,15.9355,1600.0
2011-02-03 11:40:00,29.9,29.9,29.85,29.87,1700.0,15.9355,15.9355,15.9088,15.9195,1700.0
2011-02-03 11:50:00,29.89,29.9,29.79,29.9,2200.0,15.9301,15.9355,15.8768,15.9355,2200.0
2011-02-03 12:00:00,29.87,29.9,29.86,29.86,400.0,15.9195,15.9355,15.9142,15.9142,400.0
2011-02-03 12:10:00,29.86,29.86,29.86,29.86,0.0,15.9142,15.9142,15.9142,15.9142,0.0
2011-02-03 12:20:00,29.86,29.9,29.82,29.87,2700.0,15.9142,15.9355,15.8928,15.9195,2700.0
2011-02-03 12:30:00,29.9,29.9,29.9,29.9,100.0,15.9355,15.9355,15.9355,15.9355,100.0
2011-02-03 12:40:00,29.88,29.88,29.85,29.86,1400.0,15.9248,15.9248,15.9088,15.9142,1400.0
2011-02-03 12:50:00,29.88,29.88,29.8,29.8,3500.0,15.9248,15.9248,15.8822,15.8822,3500.0
2011-02-03 13:00:00,29.8,29.8,29.8,29.8,0.0,15.8822,15.8822,15.8822,15.8822,0.0
2011-02-03 13:10:00,29.86,29.86,29.83,29.84,800.0,15.9142,15.9142,15.8982,15.9035,800.0
2011-02-03 13:20:00,29.82,29.84,29.8,29.8,1400.0,15.8928,15.9035,15.8822,15.8822,1400.0
2011-02-03 13:30:00,29.83,29.83,29.8,29.8,2300.0,15.8982,15.8982,15.8822,15.8822,2300.0
2011-02-03 13:40:00,29.81,29.81,29.74,29.8,5900.0,15.8875,15.8875,15.8502,15.8822,5900.0
2011-02-03 13:50:00,29.71,29.71,29.68,29.71,1400.0,15.8342,15.8342,15.8182,15.8342,1400.0
2011-02-03 14:00:00,29.78,29.78,29.75,29.75,2500.0,15.8715,15.8715,15.8555,15.8555,2500.0
2011-02-03 14:10:00,29.74,29.74,29.74,29.74,100.0,15.8502,15.8502,15.8502,15.8502,100.0
2011-02-03 14:20:00,29.77,29.77,29.62,29.75,3100.0,15.8662,15.8662,15.7862,15.8555,3100.0
2011-02-03 14:30:00,29.75,29.75,29.7,29.7,2900.0,15.8555,15.8555,15.8289,15.8289,2900.0
2011-02-03 14:40:00,29.71,29.75,29.71,29.73,600.0,15.8342,15.8555,15.8342,15.8449,600.0
2011-02-03 14:50:00,29.74,29.76,29.71,29.71,1500.0,15.8502,15.8609,15.8342,15.8342,1500.0
2011-02-03 15:00:00,29.76,29.76,29.7,29.73,5200.0,15.8609,15.8609,15.8289,15.8449,5200.0
2011-02-03 15:10:00,29.76,29.85,29.75,29.85,2400.0,15.8609,15.9088,15.8555,15.9088,2400.0
2011-02-03 15:20:00,29.82,29.91,29.76,29.88,3200.0,15.8928,15.9408,15.8609,15.9248,3200.0
2011-02-03 15:30:00,29.88,29.89,29.73,29.74,3200.0,15.9248,15.9301,15.8449,15.8502,3200.0
2011-02-03 15:40:00,29.76,29.76,29.41,29.5,20800.0,15.8609,15.8609,15.6743,15.7223,20800.0
2011-02-03 15:50:00,29.5,29.5,29.25,29.43,193400.0,15.7223,15.7223,15.589,15.685,193400.0
2011-02-04 09:30:00,29.57,29.75,29.55,29.65,2500.0,15.7596,15.8555,15.7489,15.8022,2500.0
2011-02-04 09:40:00,29.55,29.55,29.44,29.44,300.0,15.7489,15.7489,15.6903,15.6903,300.0
2011-02-04 09:50:00,29.49,29.5,29.49,29.5,1100.0,15.717,15.7223,15.717,15.7223,1100.0
2011-02-04 10:00:00,29.5,29.5,29.47,29.49,2300.0,15.7223,15.7223,15.7063,15.717,2300.0
2011-02-04 10:10:00,29.44,29.5,29.38,29.5,4700.0,15.6903,15.7223,15.6583,15.7223,4700.0
2011-02-04 10:20:00,29.49,29.68,29.48,29.53,10000.0,15.717,15.8182,15.7116,15.7383,10000.0
2011-02-04 10:30:00,29.54,29.55,29.53,29.53,1500.0,15.7436,15.7489,15.7383,15.7383,1500.0
2011-02-04 10:40:00,29.55,29.56,29.52,29.55,2000.0,15.7489,15.7543,15.7329,15.7489,2000.0
2011-02-04 10:50:00,29.53,29.53,29.53,29.53,2200.0,15.7383,15.7383,15.7383,15.7383,2200.0
2011-02-04 11:00:00,29.52,29.52,29.5,29.51,1200.0,15.7329,15.7329,15.7223,15.7276,1200.0
2011-02-04 11:10:00,29.53,29.53,29.5,29.5,1600.0,15.7383,15.7383,15.7223,15.7223,1600.0
2011-02-04 11:20:00,29.52,29.52,29.38,29.43,3200.0,15.7329,15.7329,15.6583,15.685,3200.0
2011-02-04 11:30:00,29.44,29.44,29.44,29.44,200.0,15.6903,15.6903,15.6903,15.6903,200.0
2011-02-04 11:40:00,29.44,29.45,29.4,29.45,2000.0,15.6903,15.6956,15.669,15.6956,2000.0
2011-02-04 11:50:00,29.45,29.45,29.45,29.45,0.0,15.6956,15.6956,15.6956,15.6956,0.0
2011-02-04 12:00:00,29.45,29.45,29.45,29.45,0.0,15.6956,15.6956,15.6956,15.6956,0.0
2011-02-04 12:10:00,29.47,29.5,29.45,29.45,1300.0,15.7063,15.7223,15.6956,15.6956,1300.0
2011-02-04 12:20:00,29.45,29.63,29.45,29.56,42100.0,15.6956,15.7916,15.6956,15.7543,42100.0
2011-02-04 12:30:00,29.56,29.56,29.51,29.51,500.0,15.7543,15.7543,15.7276,15.7276,500.0
2011-02-04 12:40:00,29.52,29.52,29.49,29.49,300.0,15.7329,15.7329,15.717,15.717,300.0
2011-02-04 12:50:00,29.5,29.56,29.5,29.55,18100.0,15.7223,15.7543,15.7223,15.7489,18100.0
2011-02-04 13:00:00,29.55,29.56,29.54,29.56,3100.0,15.7489,15.7543,15.7436,15.7543,3100.0
2011-02-04 13:10:00,29.56,29.56,29.56,29.56,500.0,15.7543,15.7543,15.7543,15.7543,500.0
2011-02-04 13:20:00,29.56,29.56,29.56,29.56,600.0,15.7543,15.7543,15.7543,15.7543,600.0
2011-02-04 13:30:00,29.54,29.54,29.54,29.54,6400.0,15.7436,15.7436,15.7436,15.7436,6400.0
2011-02-04 13:40:00,29.54,29.54,29.54,29.54,0.0,15.7436,15.7436,15.7436,15.7436,0.0
2011-02-04 13:50:00,29.56,29.56,29.56,29.56,1000.0,15.7543,15.7543,15.7543,15.7543,1000.0
2011-02-04 14:00:00,29.55,29.56,29.53,29.56,900.0,15.7489,15.7543,15.7383,15.7543,900.0
2011-02-04 14:10:00,29.56,29.56,29.56,29.56,300.0,15.7543,15.7543,15.7543,15.7543,300.0
2011-02-04 14:20:00,29.56,29.56,29.56,29.56,100.0,15.7543,15.7543,15.7543,15.7543,100.0
2011-02-04 14:30:00,29.53,29.57,29.53,29.57,2200.0,15.7383,15.7596,15.7383,15.7596,2200.0
2011-02-04 14:40:00,29.56,29.58,29.56,29.58,900.0,15.7543,15.7649,15.7543,15.7649,900.0
2011-02-04 14:50:00,29.7,29.71,29.64,29.7,2000.0,15.8289,15.8342,15.7969,15.8289,2000.0
2011-02-04 15:00:00,29.7,30.06,29.7,30.06,3200.0,15.8289,16.0207,15.8289,16.0207,3200.0
2011-02-04 15:10:00,30.01,30.01,29.89,29.89,1700.0,15.9941,15.9941,15.9301,15.9301,1700.0
2011-02-04 15:20:00,29.89,29.9,29.88,29.9,400.0,15.9301,15.9355,15.9248,15.9355,400.0
2011-02-04 15:30:00,29.9,29.95,29.9,29.93,700.0,15.9355,15.9621,15.9355,15.9515,700.0
2011-02-04 15:40:00,29.9,29.9,29.9,29.9,600.0,15.9355,15.9355,15.9355,15.9355,600.0
2011-02-04 15:50:00,29.9,30.07,29.9,30.03,7600.0,15.9355,16.0261,15.9355,16.0048,7600.0
2011-02-07 09:30:00,30.19,30.74,30.07,30.74,4900.0,16.09,16.3832,16.0261,16.3832,4900.0
2011-02-07 09:40:00,30.71,30.71,30.53,30.53,4800.0,16.3672,16.3672,16.2712,16.2712,4800.0
2011-02-07 09:50:00,30.62,30.64,30.54,30.64,3700.0,16.3192,16.3299,16.2766,16.3299,3700.0
2011-02-07 10:00:00,30.54,30.57,30.44,30.57,2200.0,16.2766,16.2926,16.2233,16.2926,2200.0
2011-02-07 10:10:00,30.54,30.54,30.38,30.45,3500.0,16.2766,16.2766,16.1913,16.2286,3500.0
2011-02-07 10:20:00,30.42,30.44,30.3,30.43,11900.0,16.2126,16.2233,16.1487,16.2179,11900.0
2011-02-07 10:30:00,30.44,30.52,30.4,30.5,3900.0,16.2233,16.2659,16.2019,16.2552,3900.0
2011-02-07 10:40:00,30.46,30.49,30.41,30.41,8000.0,16.2339,16.2499,16.2073,16.2073,8000.0
2011-02-07 10:50:00,30.48,30.5,30.45,30.5,2200.0,16.2446,16.2552,16.2286,16.2552,2200.0
2011-02-07 11:00:00,30.5,30.5,30.47,30.5,4000.0,16.2552,16.2552,16.2393,16.2552,4000.0
2011-02-07 11:10:00,30.5,30.59,30.45,30.51,12000.0,16.2552,16.3032,16.2286,16.2606,12000.0
2011-02-07 11:20:00,30.51,30.51,30.49,30.5,700.0,16.2606,16.2606,16.2499,16.2552,700.0
2011-02-07 11:30:00,30.51,30.6,30.5,30.5,4000.0,16.2606,16.3085,16.2552,16.2552,4000.0
2011-02-07 11:40:00,30.57,30.57,30.49,30.49,2100.0,16.2926,16.2926,16.2499,16.2499,2100.0
2011-02-07 11:50:00,30.52,30.52,30.48,30.52,1500.0,16.2659,16.2659,16.2446,16.2659,1500.0
2011-02-07 12:00:00,30.48,30.48,30.48,30.48,300.0,16.2446,16.2446,16.2446,16.2446,300.0
2011-02-07 12:10:00,30.49,30.49,30.49,30.49,100.0,16.2499,16.2499,16.2499,16.2499,100.0
2011-02-07 12:20:00,30.47,30.47,30.47,30.47,300.0,16.2393,16.2393,16.2393,16.2393,300.0
2011-02-07 12:30:00,30.46,30.46,30.13,30.21,3900.0,16.2339,16.2339,16.0581,16.1007,3900.0
2011-02-07 12:40:00,30.36,30.36,30.3,30.33,600.0,16.1806,16.1806,16.1487,16.1646,600.0
2011-02-07 12:50:00,30.33,30.33,30.33,30.33,0.0,16.1646,16.1646,16.1646,16.1646,0.0
2011-02-07 13:00:00,30.29,30.46,30.29,30.46,600.0,16.1433,16.2339,16.1433,16.2339,600.0
2011-02-07 13:10:00,30.46,30.46,30.46,30.46,0.0,16.2339,16.2339,16.2339,16.2339,0.0
2011-02-07 13:20:00,30.29,30.29,30.29,30.29,100.0,16.1433,16.1433,16.1433,16.1433,100.0
2011-02-07 13:30:00,30.27,30.27,30.23,30.23,600.0,16.1327,16.1327,16.1113,16.1113,600.0
2011-02-07 13:40:00,30.23,30.23,30.11,30.11,1800.0,16.1113,16.1113,16.0474,16.0474,1800.0
2011-02-07 13:50:00,30.11,30.11,30.1,30.11,300.0,16.0474,16.0474,16.0421,16.0474,300.0
2011-02-07 14:00:00,30.1,30.1,30.07,30.1,800.0,16.0421,16.0421,16.0261,16.0421,800.0
2011-02-07 14:10:00,30.07,30.1,30.03,30.03,3100.0,16.0261,16.0421,16.0048,16.0048,3100.0
2011-02-07 14:20:00,30.0,30.0,30.0,30.0,100.0,15.9888,15.9888,15.9888,15.9888,100.0
2011-02-07 14:30:00,30.03,30.04,30.0,30.01,1900.0,16.0048,16.0101,15.9888,15.9941,1900.0
2011-02-07 14:40:00,30.01,30.02,30.0,30.0,1000.0,15.9941,15.9994,15.9888,15.9888,1000.0
2011-02-07 14:50:00,30.01,30.03,30.0,30.03,3800.0,15.9941,16.0048,15.9888,16.0048,3800.0
2011-02-07 15:00:00,30.03,30.03,30.01,30.01,200.0,16.0048,16.0048,15.9941,15.9941,200.0
2011-02-07 15:10:00,30.0,30.03,30.0,30.02,400.0,15.9888,16.0048,15.9888,15.9994,400.0
2011-02-07 15:20:00,30.03,30.03,30.0,30.0,2600.0,16.0048,16.0048,15.9888,15.9888,2600.0
2011-02-07 15:30:00,30.0,30.0,30.0,30.0,900.0,15.9888,15.9888,15.9888,15.9888,900.0
2011-02-07 15:40:00,30.0,30.0,30.0,30.0,0.0,15.9888,15.9888,15.9888,15.9888,0.0
2011-02-07 15:50:00,30.02,30.09,30.01,30.03,2800.0,15.9994,16.0367,15.9941,16.0048,2800.0
2011-02-08 09:30:00,30.04,30.04,29.97,30.0,38900.0,16.0101,16.0101,15.9728,15.9888,38900.0
2011-02-08 09:40:00,30.0,30.14,30.0,30.0,14000.0,15.9888,16.0634,15.9888,15.9888,14000.0
2011-02-08 09:50:00,30.02,30.06,29.95,30.06,4900.0,15.9994,16.0207,15.9621,16.0207,4900.0
2011-02-08 10:00:00,30.04,30.04,30.0,30.0,400.0,16.0101,16.0101,15.9888,15.9888,400.0
2011-02-08 10:10:00,30.0,30.0,30.0,30.0,100.0,15.9888,15.9888,15.9888,15.9888,100.0
2011-02-08 10:20:00,30.06,30.06,29.95,29.96,3700.0,16.0207,16.0207,15.9621,15.9674,3700.0
2011-02-08 10:30:00,30.03,30.07,29.97,30.01,5600.0,16.0048,16.0261,15.9728,15.9941,5600.0
2011-02-08 10:40:00,30.02,30.1,29.95,29.98,3700.0,15.9994,16.0421,15.9621,15.9781,3700.0
2011-02-08 10:50:00,30.01,30.04,30.0,30.01,4300.0,15.9941,16.0101,15.9888,15.9941,4300.0
2011-02-08 11:00:00,30.01,30.07,30.0,30.07,7000.0,15.9941,16.0261,15.9888,16.0261,7000.0
2011-02-08 11:10:00,30.17,30.32,30.17,30.24,1100.0,16.0794,16.1593,16.0794,16.1167,1100.0
2011-02-08 11:20:00,30.23,30.28,30.18,30.28,2600.0,16.1113,16.138,16.0847,16.138,2600.0
2011-02-08 11:30:00,30.33,30.34,30.23,30.34,700.0,16.1646,16.17,16.1113,16.17,700.0
2011-02-08 11:40:00,30.24,30.28,30.24,30.28,700.0,16.1167,16.138,16.1167,16.138,700.0
2011-02-08 11:50:00,30.28,30.47,30.28,30.47,1400.0,16.138,16.2393,16.138,16.2393,1400.0
2011-02-08 12:00:00,30.36,30.36,30.32,30.36,800.0,16.1806,16.1806,16.1593,16.1806,800.0
2011-02-08 12:10:00,30.33,30.33,30.31,30.31,1000.0,16.1646,16.1646,16.154,16.154,1000.0
2011-02-08 12:20:00,30.34,30.44,30.34,30.42,3400.0,16.17,16.2233,16.17,16.2126,3400.0
2011-02-08 12:30:00,30.48,30.5,30.48,30.5,1400.0,16.2446,16.2552,16.2446,16.2552,1400.0
2011-02-08 12:40:00,30.5,30.61,30.5,30.61,1800.0,16.2552,16.3139,16.2552,16.3139,1800.0
2011-02-08 12:50:00,30.59,30.81,30.59,30.81,600.0,16.3032,16.4205,16.3032,16.4205,600.0
2011-02-08 13:00:00,30.81,30.81,30.81,30.81,0.0,16.4205,16.4205,16.4205,16.4205,0.0
2011-02-08 13:10:00,30.77,30.77,30.6,30.6,1800.0,16.3991,16.3991,16.3085,16.3085,1800.0
2011-02-08 13:20:00,30.65,30.65,30.6,30.62,1200.0,16.3352,16.3352,16.3085,16.3192,1200.0
2011-02-08 13:30:00,30.62,30.62,30.62,30.62,0.0,16.3192,16.3192,16.3192,16.3192,0.0
2011-02-08 13:40:00,30.6,30.67,30.6,30.67,600.0,16.3085,16.3458,16.3085,16.3458,600.0
2011-02-08 13:50:00,30.65,30.72,30.65,30.72,1700.0,16.3352,16.3725,16.3352,16.3725,1700.0
2011-02-08 14:00:00,30.71,30.89,30.66,30.89,2900.0,16.3672,16.4631,16.3405,16.4631,2900.0
2011-02-08 14:10:00,30.89,31.04,30.81,30.9,6400.0,16.4631,16.543,16.4205,16.4684,6400.0
2011-02-08 14:20:00,30.84,30.98,30.84,30.98,1700.0,16.4365,16.5111,16.4365,16.5111,1700.0
2011-02-08 14:30:00,30.93,31.11,30.93,31.1,25300.0,16.4844,16.5804,16.4844,16.575,25300.0
2011-02-08 14:40:00,31.1,31.1,31.02,31.1,5400.0,16.575,16.575,16.5324,16.575,5400.0
2011-02-08 14:50:00,31.09,31.29,31.09,31.27,7700.0,16.5697,16.6763,16.5697,16.6656,7700.0
2011-02-08 15:00:00,31.3,31.47,31.3,31.32,17500.0,16.6816,16.7722,16.6816,16.6923,17500.0
2011-02-08 15:10:00,31.34,31.54,31.29,31.54,33400.0,16.7029,16.8095,16.6763,16.8095,33400.0
2011-02-08 15:20:00,31.58,31.58,31.25,31.33,34500.0,16.8308,16.8308,16.655,16.6976,34500.0
2011-02-08 15:30:00,31.37,31.38,31.24,31.29,9400.0,16.7189,16.7242,16.6496,16.6763,9400.0
2011-02-08 15:40:00,31.29,31.34,31.24,31.26,8200.0,16.6763,16.7029,16.6496,16.6603,8200.0
2011-02-08 15:50:00,31.28,31.35,31.19,31.2,12700.0,16.671,16.7083,16.623,16.6283,12700.0
2011-02-09 09:30:00,31.39,31.5,31.34,31.34,700.0,16.7296,16.7882,16.7029,16.7029,700.0
2011-02-09 09:40:00,31.3,31.3,31.3,31.3,100.0,16.6816,16.6816,16.6816,16.6816,100.0
2011-02-09 09:50:00,31.3,31.3,31.3,31.3,0.0,16.6816,16.6816,16.6816,16.6816,0.0
2011-02-09 10:00:00,31.3,31.3,31.3,31.3,400.0,16.6816,16.6816,16.6816,16.6816,400.0
2011-02-09 10:10:00,31.33,31.35,31.32,31.32,400.0,16.6976,16.7083,16.6923,16.6923,400.0
2011-02-09 10:20:00,31.32,31.32,31.32,31.32,1100.0,16.6923,16.6923,16.6923,16.6923,1100.0
2011-02-09 10:30:00,31.32,31.32,31.32,31.32,0.0,16.6923,16.6923,16.6923,16.6923,0.0
2011-02-09 10:40:00,31.32,31.34,31.32,31.34,700.0,16.6923,16.7029,16.6923,16.7029,700.0
2011-02-09 10:50:00,31.33,31.33,31.28,31.31,4400.0,16.6976,16.6976,16.671,16.6869,4400.0
2011-02-09 11:00:00,31.19,31.25,31.19,31.25,1100.0,16.623,16.655,16.623,16.655,1100.0
2011-02-09 11:10:00,31.21,31.36,31.21,31.36,2000.0,16.6336,16.7136,16.6336,16.7136,2000.0
2011-02-09 11:20:00,31.21,31.21,31.21,31.21,200.0,16.6336,16.6336,16.6336,16.6336,200.0
2011-02-09 11:30:00,31.25,31.26,31.25,31.26,700.0,16.655,16.6603,16.655,16.6603,700.0
2011-02-09 11:40:00,31.26,31.26,31.26,31.26,0.0,16.6603,16.6603,16.6603,16.6603,0.0
2011-02-09 11:50:00,31.27,31.34,31.26,31.28,1600.0,16.6656,16.7029,16.6603,16.671,1600.0
2011-02-09 12:00:00,31.31,31.36,31.26,31.28,1100.0,16.6869,16.7136,16.6603,16.671,1100.0
2011-02-09 12:10:00,31.26,31.26,31.23,31.23,500.0,16.6603,16.6603,16.6443,16.6443,500.0
2011-02-09 12:20:00,31.23,31.23,31.23,31.23,0.0,16.6443,16.6443,16.6443,16.6443,0.0
2011-02-09 12:30:00,31.23,31.23,31.23,31.23,0.0,16.6443,16.6443,16.6443,16.6443,0.0
2011-02-09 12:40:00,31.27,31.28,31.27,31.28,200.0,16.6656,16.671,16.6656,16.671,200.0
2011-02-09 12:50:00,31.33,31.5,31.33,31.5,2700.0,16.6976,16.7882,16.6976,16.7882,2700.0
2011-02-09 13:00:00,31.5,31.5,31.48,31.49,2300.0,16.7882,16.7882,16.7775,16.7829,2300.0
2011-02-09 13:10:00,31.49,31.5,31.45,31.5,2000.0,16.7829,16.7882,16.7616,16.7882,2000.0
2011-02-09 13:20:00,31.5,31.5,31.4,31.49,3000.0,16.7882,16.7882,16.7349,16.7829,3000.0
2011-02-09 13:30:00,31.47,31.5,31.44,31.46,3200.0,16.7722,16.7882,16.7562,16.7669,3200.0
2011-02-09 13:40:00,31.46,31.5,31.42,31.42,4700.0,16.7669,16.7882,16.7456,16.7456,4700.0
2011-02-09 13:50:00,31.39,31.44,31.36,31.36,800.0,16.7296,16.7562,16.7136,16.7136,800.0
2011-02-09 14:00:00,31.37,31.38,31.28,31.36,1200.0,16.7189,16.7242,16.671,16.7136,1200.0
2011-02-09 14:10:00,31.36,31.38,31.31,31.34,2100.0,16.7136,16.7242,16.6869,16.7029,2100.0
2011-02-09 14:20:00,31.29,31.35,31.29,31.35,200.0,16.6763,16.7083,16.6763,16.7083,200.0
2011-02-09 14:30:00,31.3,31.35,31.28,31.28,900.0,16.6816,16.7083,16.671,16.671,900.0
2011-02-09 14:40:00,31.21,31.27,31.16,31.16,400.0,16.6336,16.6656,16.607,16.607,400.0
2011-02-09 14:50:00,31.26,31.27,31.22,31.22,300.0,16.6603,16.6656,16.639,16.639,300.0
2011-02-09 15:00:00,31.21,31.24,31.2,31.2,300.0,16.6336,16.6496,16.6283,16.6283,300.0
2011-02-09 15:10:00,31.2,31.37,31.2,31.32,2200.0,16.6283,16.7189,16.6283,16.6923,2200.0
2011-02-09 15:20:00,31.29,31.41,31.29,31.41,400.0,16.6763,16.7402,16.6763,16.7402,400.0
2011-02-09 15:30:00,31.39,31.39,31.39,31.39,100.0,16.7296,16.7296,16.7296,16.7296,100.0
2011-02-09 15:40:00,31.29,31.32,31.28,31.31,1200.0,16.6763,16.6923,16.671,16.6869,1200.0
2011-02-09 15:50:00,31.41,31.41,31.38,31.38,800.0,16.7402,16.7402,16.7242,16.7242,800.0
2011-02-10 09:30:00,31.25,31.55,31.13,31.31,1500.0,16.655,16.8149,16.591,16.6869,1500.0
2011-02-10 09:40:00,31.46,31.46,31.18,31.18,1700.0,16.7669,16.7669,16.6177,16.6177,1700.0
2011-02-10 09:50:00,31.21,31.33,31.21,31.33,1200.0,16.6336,16.6976,16.6336,16.6976,1200.0
2011-02-10 10:00:00,31.32,31.46,31.32,31.45,2700.0,16.6923,16.7669,16.6923,16.7616,2700.0
2011-02-10 10:10:00,31.41,31.44,31.35,31.37,1100.0,16.7402,16.7562,16.7083,16.7189,1100.0
2011-02-10 10:20:00,31.34,31.5,31.34,31.5,1400.0,16.7029,16.7882,16.7029,16.7882,1400.0
2011-02-10 10:30:00,31.58,31.73,31.58,31.61,800.0,16.8308,16.9108,16.8308,16.8468,800.0
2011-02-10 10:40:00,31.58,31.72,31.56,31.64,2200.0,16.8308,16.9055,16.8202,16.8628,2200.0
2011-02-10 10:50:00,31.65,31.65,31.57,31.57,1000.0,16.8681,16.8681,16.8255,16.8255,1000.0
2011-02-10 11:00:00,31.55,31.59,31.55,31.59,400.0,16.8149,16.8362,16.8149,16.8362,400.0
2011-02-10 11:10:00,31.57,31.58,31.45,31.45,1600.0,16.8255,16.8308,16.7616,16.7616,1600.0
2011-02-10 11:20:00,31.56,31.57,31.5,31.5,3100.0,16.8202,16.8255,16.7882,16.7882,3100.0
2011-02-10 11:30:00,31.48,31.57,31.46,31.53,5400.0,16.7775,16.8255,16.7669,16.8042,5400.0
2011-02-10 11:40:00,31.51,31.51,31.51,31.51,500.0,16.7935,16.7935,16.7935,16.7935,500.0
2011-02-10 11:50:00,31.56,31.58,31.47,31.58,1700.0,16.8202,16.8308,16.7722,16.8308,1700.0
2011-02-10 12:00:00,31.49,31.51,31.47,31.48,2200.0,16.7829,16.7935,16.7722,16.7775,2200.0
2011-02-10 12:10:00,31.5,31.5,31.42,31.42,500.0,16.7882,16.7882,16.7456,16.7456,500.0
2011-02-10 12:20:00,31.41,31.42,31.41,31.42,300.0,16.7402,16.7456,16.7402,16.7456,300.0
2011-02-10 12:30:00,31.51,31.51,31.37,31.37,1000.0,16.7935,16.7935,16.7189,16.7189,1000.0
2011-02-10 12:40:00,31.44,31.44,31.34,31.34,500.0,16.7562,16.7562,16.7029,16.7029,500.0
2011-02-10 12:50:00,31.4,31.4,31.32,31.32,1000.0,16.7349,16.7349,16.6923,16.6923,1000.0
2011-02-10 13:00:00,31.3,31.31,31.24,31.31,1500.0,16.6816,16.6869,16.6496,16.6869,1500.0
2011-02-10 13:10:00,31.33,31.33,31.22,31.22,2400.0,16.6976,16.6976,16.639,16.639,2400.0
2011-02-10 13:20:00,31.21,31.21,31.21,31.21,1000.0,16.6336,16.6336,16.6336,16.6336,1000.0
2011-02-10 13:30:00,31.17,31.17,30.87,31.03,2100.0,16.6123,16.6123,16.4524,16.5377,2100.0
2011-02-10 13:40:00,31.0,31.01,30.77,30.87,3800.0,16.5217,16.5271,16.3991,16.4524,3800.0
2011-02-10 13:50:00,30.84,30.84,30.84,30.84,600.0,16.4365,16.4365,16.4365,16.4365,600.0
2011-02-10 14:00:00,30.8,30.81,30.8,30.81,300.0,16.4151,16.4205,16.4151,16.4205,300.0
2011-02-10 14:10:00,30.78,30.78,30.72,30.72,200.0,16.4045,16.4045,16.3725,16.3725,200.0
2011-02-10 14:20:00,30.69,30.75,30.62,30.75,1700.0,16.3565,16.3885,16.3192,16.3885,1700.0
2011-02-10 14:30:00,30.78,30.79,30.53,30.67,9500.0,16.4045,16.4098,16.2712,16.3458,9500.0
2011-02-10 14:40:00,30.61,30.68,30.61,30.68,1300.0,16.3139,16.3512,16.3139,16.3512,1300.0
2011-02-10 14:50:00,30.66,30.66,30.66,30.66,300.0,16.3405,16.3405,16.3405,16.3405,300.0
2011-02-10 15:00:00,30.63,30.67,30.6,30.67,1300.0,16.3245,16.3458,16.3085,16.3458,1300.0
2011-02-10 15:10:00,30.69,30.76,30.69,30.76,1300.0,16.3565,16.3938,16.3565,16.3938,1300.0
2011-02-10 15:20:00,30.81,30.82,30.81,30.82,600.0,16.4205,16.4258,16.4205,16.4258,600.0
2011-02-10 15:30:00,30.82,30.84,30.66,30.78,6800.0,16.4258,16.4365,16.3405,16.4045,6800.0
2011-02-10 15:40:00,30.88,30.97,30.87,30.97,1500.0,16.4578,16.5057,16.4524,16.5057,1500.0
2011-02-10 15:50:00,31.01,31.01,30.81,30.9,3200.0,16.5271,16.5271,16.4205,16.4684,3200.0
2011-02-11 09:30:00,31.16,31.16,30.94,31.0,2200.0,16.607,16.607,16.4897,16.5217,2200.0
2011-02-11 09:40:00,31.0,31.14,30.99,30.99,4900.0,16.5217,16.5963,16.5164,16.5164,4900.0
2011-02-11 09:50:00,30.98,31.01,30.95,31.0,1400.0,16.5111,16.5271,16.4951,16.5217,1400.0
2011-02-11 10:00:00,30.97,31.02,30.97,31.02,700.0,16.5057,16.5324,16.5057,16.5324,700.0
2011-02-11 10:10:00,31.03,31.03,30.98,30.99,2400.0,16.5377,16.5377,16.5111,16.5164,2400.0
2011-02-11 10:20:00,31.07,31.07,31.0,31.01,1400.0,16.559,16.559,16.5217,16.5271,1400.0
2011-02-11 10:30:00,31.03,31.11,31.01,31.11,700.0,16.5377,16.5804,16.5271,16.5804,700.0
2011-02-11 10:40:00,31.07,31.15,31.02,31.04,2100.0,16.559,16.6017,16.5324,16.543,2100.0
2011-02-11 10:50:00,31.05,31.05,31.04,31.04,1800.0,16.5484,16.5484,16.543,16.543,1800.0
2011-02-11 11:00:00,31.04,31.04,31.04,31.04,0.0,16.543,16.543,16.543,16.543,0.0
2011-02-11 11:10:00,31.05,31.05,31.0,31.0,2400.0,16.5484,16.5484,16.5217,16.5217,2400.0
2011-02-11 11:20:00,31.05,31.05,31.0,31.01,3300.0,16.5484,16.5484,16.5217,16.5271,3300.0
2011-02-11 11:30:00,31.05,31.06,31.0,31.0,1800.0,16.5484,16.5537,16.5217,16.5217,1800.0
2011-02-11 11:40:00,31.01,31.01,31.0,31.0,200.0,16.5271,16.5271,16.5217,16.5217,200.0
2011-02-11 11:50:00,30.97,31.15,30.97,31.01,1900.0,16.5057,16.6017,16.5057,16.5271,1900.0
2011-02-11 12:00:00,31.1,31.1,31.0,31.02,1100.0,16.575,16.575,16.5217,16.5324,1100.0
2011-02-11 12:10:00,31.01,31.01,31.01,31.01,100.0,16.5271,16.5271,16.5271,16.5271,100.0
2011-02-11 12:20:00,31.01,31.01,31.01,31.01,200.0,16.5271,16.5271,16.5271,16.5271,200.0
2011-02-11 12:30:00,31.01,31.03,30.98,30.98,800.0,16.5271,16.5377,16.5111,16.5111,800.0
2011-02-11 12:40:00,31.01,31.01,30.98,30.98,800.0,16.5271,16.5271,16.5111,16.5111,800.0
2011-02-11 12:50:00,30.97,30.98,30.97,30.98,400.0,16.5057,16.5111,16.5057,16.5111,400.0
2011-02-11 13:00:00,30.98,30.98,30.97,30.98,600.0,16.5111,16.5111,16.5057,16.5111,600.0
2011-02-11 13:10:00,30.98,30.98,30.98,30.98,200.0,16.5111,16.5111,16.5111,16.5111,200.0
2011-02-11 13:20:00,30.97,30.98,30.97,30.98,1200.0,16.5057,16.5111,16.5057,16.5111,1200.0
2011-02-11 13:30:00,30.97,30.98,30.95,30.98,500.0,16.5057,16.5111,16.4951,16.5111,500.0
2011-02-11 13:40:00,30.95,30.97,30.95,30.96,1600.0,16.4951,16.5057,16.4951,16.5004,1600.0
2011-02-11 13:50:00,30.95,30.95,30.9,30.91,2700.0,16.4951,16.4951,16.4684,16.4738,2700.0
2011-02-11 14:00:00,30.9,30.9,30.84,30.84,3100.0,16.4684,16.4684,16.4365,16.4365,3100.0
2011-02-11 14:10:00,30.84,30.98,30.84,30.94,3700.0,16.4365,16.5111,16.4365,16.4897,3700.0
2011-02-11 14:20:00,30.95,31.0,30.93,30.93,3400.0,16.4951,16.5217,16.4844,16.4844,3400.0
2011-02-11 14:30:00,30.89,30.92,30.88,30.88,500.0,16.4631,16.4791,16.4578,16.4578,500.0
2011-02-11 14:40:00,30.92,30.99,30.89,30.89,2800.0,16.4791,16.5164,16.4631,16.4631,2800.0
2011-02-11 14:50:00,30.92,30.92,30.86,30.88,900.0,16.4791,16.4791,16.4471,16.4578,900.0
2011-02-11 15:00:00,30.9,30.9,30.85,30.88,2300.0,16.4684,16.4684,16.4418,16.4578,2300.0
2011-02-11 15:10:00,30.88,30.91,30.86,30.88,1200.0,16.4578,16.4738,16.4471,16.4578,1200.0
2011-02-11 15:20:00,30.89,30.89,30.72,30.79,1500.0,16.4631,16.4631,16.3725,16.4098,1500.0
2011-02-11 15:30:00,30.79,30.79,30.72,30.79,800.0,16.4098,16.4098,16.3725,16.4098,800.0
2011-02-11 15:40:00,30.91,30.99,30.75,30.99,18200.0,16.4738,16.5164,16.3885,16.5164,18200.0
2011-02-11 15:50:00,30.99,31.02,30.93,31.02,1600.0,16.5164,16.5324,16.4844,16.5324,1600.0
2011-02-14 09:30:00,31.34,31.65,31.34,31.6,3000.0,16.7029,16.8681,16.7029,16.8415,3000.0
2011-02-14 09:40:00,31.63,31.93,31.63,31.93,4800.0,16.8575,17.0174,16.8575,17.0174,4800.0
2011-02-14 09:50:00,31.94,32.22,31.83,32.09,11200.0,17.0227,17.1719,16.9641,17.1026,11200.0
2011-02-14 10:00:00,32.05,32.12,31.95,31.98,3900.0,17.0813,17.1186,17.028,17.044,3900.0
2011-02-14 10:10:00,31.98,32.03,31.92,31.92,9000.0,17.044,17.0707,17.012,17.012,9000.0
2011-02-14 10:20:00,31.93,32.0,31.93,31.99,1600.0,17.0174,17.0547,17.0174,17.0494,1600.0
2011-02-14 10:30:00,31.99,31.99,31.9,31.93,18800.0,17.0494,17.0494,17.0014,17.0174,18800.0
2011-02-14 10:40:00,31.97,31.99,31.88,31.92,2300.0,17.0387,17.0494,16.9907,17.012,2300.0
2011-02-14 10:50:00,31.94,31.94,31.88,31.88,1300.0,17.0227,17.0227,16.9907,16.9907,1300.0
2011-02-14 11:00:00,31.71,31.71,31.45,31.51,1500.0,16.9001,16.9001,16.7616,16.7935,1500.0
2011-02-14 11:10:00,31.71,31.78,31.71,31.78,200.0,16.9001,16.9374,16.9001,16.9374,200.0
2011-02-14 11:20:00,31.72,31.82,31.72,31.82,2000.0,16.9055,16.9588,16.9055,16.9588,2000.0
2011-02-14 11:30:00,31.8,31.9,31.8,31.9,500.0,16.9481,17.0014,16.9481,17.0014,500.0
2011-02-14 11:40:00,31.89,31.92,31.62,31.75,1700.0,16.9961,17.012,16.8522,16.9214,1700.0
2011-02-14 11:50:00,31.78,31.78,31.7,31.72,1700.0,16.9374,16.9374,16.8948,16.9055,1700.0
2011-02-14 12:00:00,31.72,31.72,31.72,31.72,100.0,16.9055,16.9055,16.9055,16.9055,100.0
2011-02-14 12:10:00,31.75,31.79,31.75,31.75,500.0,16.9214,16.9428,16.9214,16.9214,500.0
2011-02-14 12:20:00,31.75,31.75,31.75,31.75,200.0,16.9214,16.9214,16.9214,16.9214,200.0
2011-02-14 12:30:00,31.75,31.92,31.74,31.9,5800.0,16.9214,17.012,16.9161,17.0014,5800.0
2011-02-14 12:40:00,31.89,31.96,31.89,31.9,1800.0,16.9961,17.0334,16.9961,17.0014,1800.0
2011-02-14 12:50:00,31.94,31.95,31.89,31.95,12200.0,17.0227,17.028,16.9961,17.028,12200.0
2011-02-14 13:00:00,31.9,31.95,31.89,31.94,2100.0,17.0014,17.028,16.9961,17.0227,2100.0
2011-02-14 13:10:00,31.89,31.92,31.88,31.92,500.0,16.9961,17.012,16.9907,17.012,500.0
2011-02-14 13:20:00,31.93,31.93,31.87,31.88,600.0,17.0174,17.0174,16.9854,16.9907,600.0
2011-02-14 13:30:00,31.8,31.87,31.8,31.81,4300.0,16.9481,16.9854,16.9481,16.9534,4300.0
2011-02-14 13:40:00,31.84,31.85,31.68,31.68,1100.0,16.9694,16.9747,16.8841,16.8841,1100.0
2011-02-14 13:50:00,31.7,31.77,31.69,31.77,6900.0,16.8948,16.9321,16.8895,16.9321,6900.0
2011-02-14 14:00:00,31.78,31.91,31.73,31.91,6000.0,16.9374,17.0067,16.9108,17.0067,6000.0
2011-02-14 14:10:00,31.9,31.9,31.83,31.83,700.0,17.0014,17.0014,16.9641,16.9641,700.0
2011-02-14 14:20:00,31.9,32.0,31.82,31.91,14400.0,17.0014,17.0547,16.9588,17.0067,14400.0
2011-02-14 14:30:00,31.89,31.9,31.67,31.79,33200.0,16.9961,17.0014,16.8788,16.9428,33200.0
2011-02-14 14:40:00,31.91,31.91,31.8,31.84,10900.0,17.0067,17.0067,16.9481,16.9694,10900.0
2011-02-14 14:50:00,31.9,31.9,31.7,31.7,800.0,17.0014,17.0014,16.8948,16.8948,800.0
2011-02-14 15:00:00,31.7,31.72,31.67,31.72,700.0,16.8948,16.9055,16.8788,16.9055,700.0
2011-02-14 15:10:00,31.66,31.66,31.5,31.55,1200.0,16.8735,16.8735,16.7882,16.8149,1200.0
2011-02-14 15:20:00,31.5,31.65,31.5,31.65,2600.0,16.7882,16.8681,16.7882,16.8681,2600.0
2011-02-14 15:30:00,31.76,31.76,31.65,31.65,3800.0,16.9268,16.9268,16.8681,16.8681,3800.0
2011-02-14 15:40:00,31.62,31.67,31.32,31.34,4500.0,16.8522,16.8788,16.6923,16.7029,4500.0
2011-02-14 15:50:00,31.35,31.46,31.27,31.44,39600.0,16.7083,16.7669,16.6656,16.7562,39600.0
2011-02-15 09:30:00,31.6,31.6,31.55,31.55,600.0,16.8415,16.8415,16.8149,16.8149,600.0
2011-02-15 09:40:00,31.53,31.53,31.53,31.53,200.0,16.8042,16.8042,16.8042,16.8042,200.0
2011-02-15 09:50:00,31.6,31.6,31.6,31.6,500.0,16.8415,16.8415,16.8415,16.8415,500.0
2011-02-15 10:00:00,31.5,31.53,31.5,31.53,200.0,16.7882,16.8042,16.7882,16.8042,200.0
2011-02-15 10:10:00,31.61,31.7,31.61,31.7,1900.0,16.8468,16.8948,16.8468,16.8948,1900.0
2011-02-15 10:20:00,31.57,31.64,31.57,31.62,1800.0,16.8255,16.8628,16.8255,16.8522,1800.0
2011-02-15 10:30:00,31.67,31.83,31.64,31.64,4100.0,16.8788,16.9641,16.8628,16.8628,4100.0
2011-02-15 10:40:00,31.66,31.78,31.66,31.69,1300.0,16.8735,16.9374,16.8735,16.8895,1300.0
2011-02-15 10:50:00,31.75,31.87,31.75,31.85,104700.0,16.9214,16.9854,16.9214,16.9747,104700.0
2011-02-15 11:00:00,31.81,31.88,31.81,31.88,2700.0,16.9534,16.9907,16.9534,16.9907,2700.0
2011-02-15 11:10:00,31.88,31.9,31.88,31.9,1000.0,16.9907,17.0014,16.9907,17.0014,1000.0
2011-02-15 11:20:00,31.85,31.92,31.85,31.92,800.0,16.9747,17.012,16.9747,17.012,800.0
2011-02-15 11:30:00,31.91,31.92,31.75,31.8,4100.0,17.0067,17.012,16.9214,16.9481,4100.0
2011-02-15 11:40:00,31.79,31.79,31.79,31.79,200.0,16.9428,16.9428,16.9428,16.9428,200.0
2011-02-15 11:50:00,31.78,31.78,31.73,31.77,500.0,16.9374,16.9374,16.9108,16.9321,500.0
2011-02-15 12:00:00,31.77,31.77,31.77,31.77,0.0,16.9321,16.9321,16.9321,16.9321,0.0
2011-02-15 12:10:00,31.7,31.7,31.7,31.7,100.0,16.8948,16.8948,16.8948,16.8948,100.0
2011-02-15 12:20:00,31.7,31.7,31.7,31.7,0.0,16.8948,16.8948,16.8948,16.8948,0.0
2011-02-15 12:30:00,31.7,31.7,31.68,31.68,300.0,16.8948,16.8948,16.8841,16.8841,300.0
2011-02-15 12:40:00,31.76,31.76,31.71,31.71,700.0,16.9268,16.9268,16.9001,16.9001,700.0
2011-02-15 12:50:00,31.74,31.74,31.7,31.7,8700.0,16.9161,16.9161,16.8948,16.8948,8700.0
2011-02-15 13:00:00,31.71,31.79,31.69,31.76,2800.0,16.9001,16.9428,16.8895,16.9268,2800.0
2011-02-15 13:10:00,31.76,31.77,31.7,31.7,1200.0,16.9268,16.9321,16.8948,16.8948,1200.0
2011-02-15 13:20:00,31.7,31.7,31.7,31.7,0.0,16.8948,16.8948,16.8948,16.8948,0.0
2011-02-15 13:30:00,31.75,31.76,31.73,31.75,2500.0,16.9214,16.9268,16.9108,16.9214,2500.0
2011-02-15 13:40:00,31.75,31.75,31.75,31.75,100.0,16.9214,16.9214,16.9214,16.9214,100.0
2011-02-15 13:50:00,31.75,31.75,31.73,31.73,1000.0,16.9214,16.9214,16.9108,16.9108,1000.0
2011-02-15 14:00:00,31.7,31.79,31.7,31.78,1000.0,16.8948,16.9428,16.8948,16.9374,1000.0
2011-02-15 14:10:00,31.78,31.79,31.75,31.79,4700.0,16.9374,16.9428,16.9214,16.9428,4700.0
2011-02-15 14:20:00,31.79,31.8,31.79,31.79,8900.0,16.9428,16.9481,16.9428,16.9428,8900.0
2011-02-15 14:30:00,31.79,31.8,31.79,31.79,900.0,16.9428,16.9481,16.9428,16.9428,900.0
2011-02-15 14:40:00,31.8,31.8,31.8,31.8,1000.0,16.9481,16.9481,16.9481,16.9481,1000.0
2011-02-15 14:50:00,31.79,31.8,31.79,31.79,900.0,16.9428,16.9481,16.9428,16.9428,900.0
2011-02-15 15:00:00,31.8,31.86,31.8,31.84,1400.0,16.9481,16.9801,16.9481,16.9694,1400.0
2011-02-15 15:10:00,31.91,31.91,31.83,31.87,1800.0,17.0067,17.0067,16.9641,16.9854,1800.0
2011-02-15 15:20:00,31.89,31.89,31.88,31.89,1200.0,16.9961,16.9961,16.9907,16.9961,1200.0
2011-02-15 15:30:00,31.89,31.89,31.87,31.89,5000.0,16.9961,16.9961,16.9854,16.9961,5000.0
2011-02-15 15:40:00,31.88,31.9,31.88,31.9,1700.0,16.9907,17.0014,16.9907,17.0014,1700.0
2011-02-15 15:50:00,31.9,31.92,31.86,31.9,29800.0,17.0014,17.012,16.9801,17.0014,29800.0
2011-02-16 09:30:00,32.26,32.26,32.0,32.0,3000.0,17.1933,17.1933,17.0547,17.0547,3000.0
2011-02-16 09:40:00,32.06,32.16,32.06,32.16,2000.0,17.0867,17.14,17.0867,17.14,2000.0
2011-02-16 09:50:00,32.1,32.1,32.0,32.05,3200.0,17.108,17.108,17.0547,17.0813,3200.0
2011-02-16 10:00:00,32.05,32.05,32.03,32.03,400.0,17.0813,17.0813,17.0707,17.0707,400.0
2011-02-16 10:10:00,32.03,32.05,32.03,32.05,500.0,17.0707,17.0813,17.0707,17.0813,500.0
2011-02-16 10:20:00,32.12,32.27,32.12,32.27,2100.0,17.1186,17.1986,17.1186,17.1986,2100.0
2011-02-16 10:30:00,32.24,32.33,32.23,32.28,6500.0,17.1826,17.2306,17.1773,17.2039,6500.0
2011-02-16 10:40:00,32.28,32.28,32.15,32.15,1100.0,17.2039,17.2039,17.1346,17.1346,1100.0
2011-02-16 10:50:00,32.25,32.32,32.18,32.31,1300.0,17.1879,17.2252,17.1506,17.2199,1300.0
2011-02-16 11:00:00,32.25,32.27,32.22,32.24,100700.0,17.1879,17.1986,17.1719,17.1826,100700.0
2011-02-16 11:10:00,32.25,32.37,32.24,32.24,6100.0,17.1879,17.2519,17.1826,17.1826,6100.0
2011-02-16 11:20:00,32.26,32.27,32.26,32.27,1100.0,17.1933,17.1986,17.1933,17.1986,1100.0
2011-02-16 11:30:00,32.22,32.27,32.22,32.24,700.0,17.1719,17.1986,17.1719,17.1826,700.0
2011-02-16 11:40:00,32.29,32.3,32.24,32.3,5100.0,17.2092,17.2146,17.1826,17.2146,5100.0
2011-02-16 11:50:00,32.35,32.35,32.31,32.31,500.0,17.2412,17.2412,17.2199,17.2199,500.0
2011-02-16 12:00:00,32.3,32.34,32.3,32.34,900.0,17.2146,17.2359,17.2146,17.2359,900.0
2011-02-16 12:10:00,32.31,32.31,32.24,32.26,1400.0,17.2199,17.2199,17.1826,17.1933,1400.0
2011-02-16 12:20:00,32.31,32.31,32.25,32.31,1400.0,17.2199,17.2199,17.1879,17.2199,1400.0
2011-02-16 12:30:00,32.31,32.31,32.24,32.24,1100.0,17.2199,17.2199,17.1826,17.1826,1100.0
2011-02-16 12:40:00,32.3,32.31,32.23,32.31,1300.0,17.2146,17.2199,17.1773,17.2199,1300.0
2011-02-16 12:50:00,32.3,32.34,32.25,32.31,1000.0,17.2146,17.2359,17.1879,17.2199,1000.0
2011-02-16 13:00:00,32.31,32.33,32.18,32.24,1400.0,17.2199,17.2306,17.1506,17.1826,1400.0
2011-02-16 13:10:00,32.25,32.4,32.21,32.21,58100.0,17.1879,17.2679,17.1666,17.1666,58100.0
2011-02-16 13:20:00,32.17,32.18,32.14,32.18,800.0,17.1453,17.1506,17.1293,17.1506,800.0
2011-02-16 13:30:00,32.15,32.15,32.15,32.15,100.0,17.1346,17.1346,17.1346,17.1346,100.0
2011-02-16 13:40:00,32.16,32.16,32.16,32.16,200.0,17.14,17.14,17.14,17.14,200.0
2011-02-16 13:50:00,32.12,32.12,32.08,32.08,400.0,17.1186,17.1186,17.0973,17.0973,400.0
2011-02-16 14:00:00,32.09,32.21,32.09,32.21,3300.0,17.1026,17.1666,17.1026,17.1666,3300.0
2011-02-16 14:10:00,32.2,32.2,32.16,32.16,200.0,17.1613,17.1613,17.14,17.14,200.0
2011-02-16 14:20:00,32.16,32.16,32.16,32.16,0.0,17.14,17.14,17.14,17.14,0.0
2011-02-16 14:30:00,32.15,32.19,32.15,32.19,1100.0,17.1346,17.1559,17.1346,17.1559,1100.0
2011-02-16 14:40:00,32.18,32.2,32.15,32.15,2000.0,17.1506,17.1613,17.1346,17.1346,2000.0
2011-02-16 14:50:00,32.19,32.2,32.19,32.2,200.0,17.1559,17.1613,17.1559,17.1613,200.0
2011-02-16 15:00:00,32.19,32.2,32.19,32.2,1000.0,17.1559,17.1613,17.1559,17.1613,1000.0
2011-02-16 15:10:00,32.25,32.25,32.22,32.25,2000.0,17.1879,17.1879,17.1719,17.1879,2000.0
2011-02-16 15:20:00,32.24,32.24,32.19,32.19,600.0,17.1826,17.1826,17.1559,17.1559,600.0
2011-02-16 15:30:00,32.19,32.25,32.18,32.18,1400.0,17.1559,17.1879,17.1506,17.1506,1400.0
2011-02-16 15:40:00,32.2,32.25,32.19,32.24,2700.0,17.1613,17.1879,17.1559,17.1826,2700.0
2011-02-16 15:50:00,32.23,32.23,32.18,32.18,1500.0,17.1773,17.1773,17.1506,17.1506,1500.0
2011-02-17 09:30:00,32.25,32.25,32.0,32.0,2300.0,17.1879,17.1879,17.0547,17.0547,2300.0
2011-02-17 09:40:00,32.05,32.18,32.05,32.15,1800.0,17.0813,17.1506,17.0813,17.1346,1800.0
2011-02-17 09:50:00,32.18,32.25,32.18,32.25,1200.0,17.1506,17.1879,17.1506,17.1879,1200.0
2011-02-17 10:00:00,32.28,32.28,32.28,32.28,200.0,17.2039,17.2039,17.2039,17.2039,200.0
2011-02-17 10:10:00,32.25,32.25,32.2,32.2,500.0,17.1879,17.1879,17.1613,17.1613,500.0
2011-02-17 10:20:00,32.23,32.25,32.18,32.25,5400.0,17.1773,17.1879,17.1506,17.1879,5400.0
2011-02-17 10:30:00,32.23,32.25,32.2,32.23,1900.0,17.1773,17.1879,17.1613,17.1773,1900.0
2011-02-17 10:40:00,32.25,32.25,32.22,32.22,2400.0,17.1879,17.1879,17.1719,17.1719,2400.0
2011-02-17 10:50:00,32.22,32.23,32.18,32.23,3300.0,17.1719,17.1773,17.1506,17.1773,3300.0
2011-02-17 11:00:00,32.23,32.23,32.18,32.18,4700.0,17.1773,17.1773,17.1506,17.1506,4700.0
2011-02-17 11:10:00,32.21,32.21,32.18,32.21,1100.0,17.1666,17.1666,17.1506,17.1666,1100.0
2011-02-17 11:20:00,32.21,32.22,32.2,32.21,1000.0,17.1666,17.1719,17.1613,17.1666,1000.0
2011-02-17 11:30:00,32.18,32.25,32.18,32.25,3900.0,17.1506,17.1879,17.1506,17.1879,3900.0
2011-02-17 11:40:00,32.24,32.25,32.2,32.2,500.0,17.1826,17.1879,17.1613,17.1613,500.0
2011-02-17 11:50:00,32.25,32.29,32.21,32.22,8800.0,17.1879,17.2092,17.1666,17.1719,8800.0
2011-02-17 12:00:00,32.22,32.22,32.18,32.21,2200.0,17.1719,17.1719,17.1506,17.1666,2200.0
2011-02-17 12:10:00,32.22,32.25,32.18,32.18,700.0,17.1719,17.1879,17.1506,17.1506,700.0
2011-02-17 12:20:00,32.18,32.25,32.18,32.25,200.0,17.1506,17.1879,17.1506,17.1879,200.0
2011-02-17 12:30:00,32.25,32.27,32.22,32.22,700.0,17.1879,17.1986,17.1719,17.1719,700.0
2011-02-17 12:40:00,32.25,32.25,32.22,32.22,1700.0,17.1879,17.1879,17.1719,17.1719,1700.0
2011-02-17 12:50:00,32.24,32.24,32.18,32.21,2600.0,17.1826,17.1826,17.1506,17.1666,2600.0
2011-02-17 13:00:00,32.19,32.22,32.18,32.18,2100.0,17.1559,17.1719,17.1506,17.1506,2100.0
2011-02-17 13:10:00,32.21,32.21,32.21,32.21,400.0,17.1666,17.1666,17.1666,17.1666,400.0
2011-02-17 13:20:00,32.21,32.21,32.01,32.01,1300.0,17.1666,17.1666,17.06,17.06,1300.0
2011-02-17 13:30:00,32.09,32.09,32.01,32.01,300.0,17.1026,17.1026,17.06,17.06,300.0
2011-02-17 13:40:00,32.08,32.08,32.01,32.01,800.0,17.0973,17.0973,17.06,17.06,800.0
2011-02-17 13:50:00,31.94,31.94,31.61,31.63,3200.0,17.0227,17.0227,16.8468,16.8575,3200.0
2011-02-17 14:00:00,31.74,31.75,31.74,31.75,700.0,16.9161,16.9214,16.9161,16.9214,700.0
2011-02-17 14:10:00,31.82,31.93,31.82,31.92,2600.0,16.9588,17.0174,16.9588,17.012,2600.0
2011-02-17 14:20:00,31.9,31.91,31.79,31.79,1700.0,17.0014,17.0067,16.9428,16.9428,1700.0
2011-02-17 14:30:00,31.75,31.88,31.75,31.87,2300.0,16.9214,16.9907,16.9214,16.9854,2300.0
2011-02-17 14:40:00,31.86,31.87,31.81,31.84,3300.0,16.9801,16.9854,16.9534,16.9694,3300.0
2011-02-17 14:50:00,31.82,31.83,31.79,31.82,1300.0,16.9588,16.9641,16.9428,16.9588,1300.0
2011-02-17 15:00:00,31.75,31.84,31.75,31.84,1200.0,16.9214,16.9694,16.9214,16.9694,1200.0
2011-02-17 15:10:00,31.84,31.92,31.82,31.82,1200.0,16.9694,17.012,16.9588,16.9588,1200.0
2011-02-17 15:20:00,31.92,32.12,31.92,32.1,1900.0,17.012,17.1186,17.012,17.108,1900.0
2011-02-17 15:30:00,32.12,32.14,32.11,32.12,4000.0,17.1186,17.1293,17.1133,17.1186,4000.0
2011-02-17 15:40:00,32.15,32.26,32.11,32.25,3700.0,17.1346,17.1933,17.1133,17.1879,3700.0
2011-02-17 15:50:00,32.23,32.25,32.04,32.05,11100.0,17.1773,17.1879,17.076,17.0813,11100.0
2011-02-18 09:30:00,32.21,32.53,32.09,32.42,5000.0,17.1666,17.3372,17.1026,17.2785,5000.0
2011-02-18 09:40:00,32.43,32.6,32.32,32.55,6300.0,17.2839,17.3745,17.2252,17.3478,6300.0
2011-02-18 09:50:00,32.59,32.95,32.46,32.67,8000.0,17.3691,17.561,17.2998,17.4118,8000.0
2011-02-18 10:00:00,32.58,32.59,32.47,32.52,7600.0,17.3638,17.3691,17.3052,17.3318,7600.0
2011-02-18 10:10:00,32.53,32.53,32.48,32.49,5200.0,17.3372,17.3372,17.3105,17.3158,5200.0
2011-02-18 10:20:00,32.5,32.52,32.48,32.5,4900.0,17.3212,17.3318,17.3105,17.3212,4900.0
2011-02-18 10:30:00,32.5,32.52,32.47,32.52,6000.0,17.3212,17.3318,17.3052,17.3318,6000.0
2011-02-18 10:40:00,32.55,32.55,32.4,32.4,5000.0,17.3478,17.3478,17.2679,17.2679,5000.0
2011-02-18 10:50:00,32.39,32.4,32.32,32.37,3300.0,17.2625,17.2679,17.2252,17.2519,3300.0
2011-02-18 11:00:00,32.4,32.5,32.4,32.5,2600.0,17.2679,17.3212,17.2679,17.3212,2600.0
2011-02-18 11:10:00,32.5,32.5,32.45,32.46,3000.0,17.3212,17.3212,17.2945,17.2998,3000.0
2011-02-18 11:20:00,32.4,32.42,32.33,32.39,3200.0,17.2679,17.2785,17.2306,17.2625,3200.0
2011-02-18 11:30:00,32.42,32.49,32.38,32.4,6000.0,17.2785,17.3158,17.2572,17.2679,6000.0
2011-02-18 11:40:00,32.41,32.48,32.41,32.48,3100.0,17.2732,17.3105,17.2732,17.3105,3100.0
2011-02-18 11:50:00,32.45,32.49,32.33,32.49,4100.0,17.2945,17.3158,17.2306,17.3158,4100.0
2011-02-18 12:00:00,32.4,32.48,32.4,32.48,2400.0,17.2679,17.3105,17.2679,17.3105,2400.0
2011-02-18 12:10:00,32.43,32.46,32.4,32.42,3200.0,17.2839,17.2998,17.2679,17.2785,3200.0
2011-02-18 12:20:00,32.4,32.46,32.4,32.46,4000.0,17.2679,17.2998,17.2679,17.2998,4000.0
2011-02-18 12:30:00,32.46,32.5,32.4,32.45,5600.0,17.2998,17.3212,17.2679,17.2945,5600.0
2011-02-18 12:40:00,32.46,32.48,32.4,32.41,2400.0,17.2998,17.3105,17.2679,17.2732,2400.0
2011-02-18 12:50:00,32.42,32.49,32.42,32.49,2100.0,17.2785,17.3158,17.2785,17.3158,2100.0
2011-02-18 13:00:00,32.46,32.49,32.45,32.45,2000.0,17.2998,17.3158,17.2945,17.2945,2000.0
2011-02-18 13:10:00,32.46,32.48,32.45,32.45,2500.0,17.2998,17.3105,17.2945,17.2945,2500.0
2011-02-18 13:20:00,32.4,32.45,32.4,32.45,1300.0,17.2679,17.2945,17.2679,17.2945,1300.0
2011-02-18 13:30:00,32.4,32.49,32.4,32.43,2500.0,17.2679,17.3158,17.2679,17.2839,2500.0
2011-02-18 13:40:00,32.44,32.48,32.44,32.48,2400.0,17.2892,17.3105,17.2892,17.3105,2400.0
2011-02-18 13:50:00,32.48,32.49,32.45,32.46,3200.0,17.3105,17.3158,17.2945,17.2998,3200.0
2011-02-18 14:00:00,32.45,32.47,32.45,32.46,3300.0,17.2945,17.3052,17.2945,17.2998,3300.0
2011-02-18 14:10:00,32.45,32.46,32.45,32.46,1100.0,17.2945,17.2998,17.2945,17.2998,1100.0
2011-02-18 14:20:00,32.4,32.43,32.4,32.4,2700.0,17.2679,17.2839,17.2679,17.2679,2700.0
2011-02-18 14:30:00,32.4,32.44,32.4,32.4,3400.0,17.2679,17.2892,17.2679,17.2679,3400.0
2011-02-18 14:40:00,32.42,32.42,32.37,32.38,3100.0,17.2785,17.2785,17.2519,17.2572,3100.0
2011-02-18 14:50:00,32.4,32.42,32.38,32.4,3100.0,17.2679,17.2785,17.2572,17.2679,3100.0
2011-02-18 15:00:00,32.4,32.4,32.39,32.4,3100.0,17.2679,17.2679,17.2625,17.2679,3100.0
2011-02-18 15:10:00,32.4,32.4,32.28,32.28,5400.0,17.2679,17.2679,17.2039,17.2039,5400.0
2011-02-18 15:20:00,32.26,32.4,32.26,32.35,3200.0,17.1933,17.2679,17.1933,17.2412,3200.0
2011-02-18 15:30:00,32.35,32.4,32.3,32.39,6700.0,17.2412,17.2679,17.2146,17.2625,6700.0
2011-02-18 15:40:00,32.36,32.4,32.28,32.28,6300.0,17.2465,17.2679,17.2039,17.2039,6300.0
2011-02-18 15:50:00,32.28,32.35,32.2,32.25,10000.0,17.2039,17.2412,17.1613,17.1879,10000.0
2011-02-22 09:30:00,32.53,32.53,31.69,32.03,11300.0,17.3372,17.3372,16.8895,17.0707,11300.0
2011-02-22 09:40:00,32.1,32.4,31.89,32.13,5500.0,17.108,17.2679,16.9961,17.124,5500.0
2011-02-22 09:50:00,32.13,32.13,32.1,32.11,1000.0,17.124,17.124,17.108,17.1133,1000.0
2011-02-22 10:00:00,32.11,32.11,31.78,31.78,1400.0,17.1133,17.1133,16.9374,16.9374,1400.0
2011-02-22 10:10:00,31.71,31.75,31.5,31.51,4100.0,16.9001,16.9214,16.7882,16.7935,4100.0
2011-02-22 10:20:00,31.5,31.61,31.4,31.61,7400.0,16.7882,16.8468,16.7349,16.8468,7400.0
2011-02-22 10:30:00,31.52,31.8,31.41,31.8,18200.0,16.7989,16.9481,16.7402,16.9481,18200.0
2011-02-22 10:40:00,31.89,32.03,31.89,32.03,2600.0,16.9961,17.0707,16.9961,17.0707,2600.0
2011-02-22 10:50:00,32.03,32.07,32.02,32.07,1000.0,17.0707,17.092,17.0653,17.092,1000.0
2011-02-22 11:00:00,32.06,32.06,31.87,31.91,2300.0,17.0867,17.0867,16.9854,17.0067,2300.0
2011-02-22 11:10:00,31.93,32.01,31.93,32.01,3100.0,17.0174,17.06,17.0174,17.06,3100.0
2011-02-22 11:20:00,31.98,32.19,31.95,32.19,5100.0,17.044,17.1559,17.028,17.1559,5100.0
2011-02-22 11:30:00,32.34,32.42,32.34,32.39,6100.0,17.2359,17.2785,17.2359,17.2625,6100.0
2011-02-22 11:40:00,32.38,32.38,32.32,32.32,500.0,17.2572,17.2572,17.2252,17.2252,500.0
2011-02-22 11:50:00,32.34,32.42,32.34,32.42,1400.0,17.2359,17.2785,17.2359,17.2785,1400.0
2011-02-22 12:00:00,32.4,32.53,32.4,32.53,2100.0,17.2679,17.3372,17.2679,17.3372,2100.0
2011-02-22 12:10:00,32.51,32.64,32.39,32.64,4000.0,17.3265,17.3958,17.2625,17.3958,4000.0
2011-02-22 12:20:00,32.51,32.52,32.35,32.47,1400.0,17.3265,17.3318,17.2412,17.3052,1400.0
2011-02-22 12:30:00,32.43,32.43,32.28,32.28,4500.0,17.2839,17.2839,17.2039,17.2039,4500.0
2011-02-22 12:40:00,32.26,32.26,32.05,32.07,5900.0,17.1933,17.1933,17.0813,17.092,5900.0
2011-02-22 12:50:00,32.07,32.08,32.06,32.08,700.0,17.092,17.0973,17.0867,17.0973,700.0
2011-02-22 13:00:00,32.05,32.07,32.04,32.07,1000.0,17.0813,17.092,17.076,17.092,1000.0
2011-02-22 13:10:00,32.05,32.06,31.95,32.02,8600.0,17.0813,17.0867,17.028,17.0653,8600.0
2011-02-22 13:20:00,32.03,32.06,31.99,32.06,3300.0,17.0707,17.0867,17.0494,17.0867,3300.0
2011-02-22 13:30:00,32.06,32.1,32.04,32.1,3500.0,17.0867,17.108,17.076,17.108,3500.0
2011-02-22 13:40:00,32.1,32.1,32.08,32.08,800.0,17.108,17.108,17.0973,17.0973,800.0
2011-02-22 13:50:00,32.07,32.07,32.02,32.04,1700.0,17.092,17.092,17.0653,17.076,1700.0
2011-02-22 14:00:00,32.05,32.07,32.05,32.05,2900.0,17.0813,17.092,17.0813,17.0813,2900.0
2011-02-22 14:10:00,32.05,32.07,32.05,32.05,2300.0,17.0813,17.092,17.0813,17.0813,2300.0
2011-02-22 14:20:00,32.05,32.11,32.05,32.09,1800.0,17.0813,17.1133,17.0813,17.1026,1800.0
2011-02-22 14:30:00,32.09,32.11,32.04,32.09,7200.0,17.1026,17.1133,17.076,17.1026,7200.0
2011-02-22 14:40:00,32.07,32.15,32.05,32.1,7300.0,17.092,17.1346,17.0813,17.108,7300.0
2011-02-22 14:50:00,32.12,32.12,32.07,32.09,3000.0,17.1186,17.1186,17.092,17.1026,3000.0
2011-02-22 15:00:00,32.1,32.1,32.06,32.1,6600.0,17.108,17.108,17.0867,17.108,6600.0
2011-02-22 15:10:00,32.1,32.22,32.08,32.18,3000.0,17.108,17.1719,17.0973,17.1506,3000.0
2011-02-22 15:20:00,32.18,32.37,32.18,32.28,4900.0,17.1506,17.2519,17.1506,17.2039,4900.0
2011-02-22 15:30:00,32.32,32.32,32.2,32.24,6000.0,17.2252,17.2252,17.1613,17.1826,6000.0
2011-02-22 15:40:00,32.24,32.24,32.1,32.11,3500.0,17.1826,17.1826,17.108,17.1133,3500.0
2011-02-22 15:50:00,31.98,31.98,31.5,31.91,13500.0,17.044,17.044,16.7882,17.0067,13500.0
2011-02-23 09:30:00,32.0,32.0,31.67,31.7,2500.0,17.0547,17.0547,16.8788,16.8948,2500.0
2011-02-23 09:40:00,31.77,31.83,31.77,31.83,900.0,16.9321,16.9641,16.9321,16.9641,900.0
2011-02-23 09:50:00,31.94,31.94,31.83,31.85,1400.0,17.0227,17.0227,16.9641,16.9747,1400.0
2011-02-23 10:00:00,31.91,31.91,31.87,31.87,300.0,17.0067,17.0067,16.9854,16.9854,300.0
2011-02-23 10:10:00,31.91,31.91,31.83,31.87,500.0,17.0067,17.0067,16.9641,16.9854,500.0
2011-02-23 10:20:00,31.87,32.1,31.86,32.0,2400.0,16.9854,17.108,16.9801,17.0547,2400.0
2011-02-23 10:30:00,31.98,32.02,31.98,31.98,1400.0,17.044,17.0653,17.044,17.044,1400.0
2011-02-23 10:40:00,31.96,31.96,31.95,31.95,2100.0,17.0334,17.0334,17.028,17.028,2100.0
2011-02-23 10:50:00,31.96,31.96,31.9,31.94,900.0,17.0334,17.0334,17.0014,17.0227,900.0
2011-02-23 11:00:00,31.92,32.06,31.92,32.06,800.0,17.012,17.0867,17.012,17.0867,800.0
2011-02-23 11:10:00,32.06,32.06,31.93,31.93,500.0,17.0867,17.0867,17.0174,17.0174,500.0
2011-02-23 11:20:00,31.95,31.97,31.93,31.94,1700.0,17.028,17.0387,17.0174,17.0227,1700.0
2011-02-23 11:30:00,31.92,31.93,31.92,31.93,200.0,17.012,17.0174,17.012,17.0174,200.0
2011-02-23 11:40:00,31.93,31.93,31.92,31.92,300.0,17.0174,17.0174,17.012,17.012,300.0
2011-02-23 11:50:00,31.91,31.91,31.85,31.85,1400.0,17.0067,17.0067,16.9747,16.9747,1400.0
2011-02-23 12:00:00,31.83,31.85,31.65,31.65,3400.0,16.9641,16.9747,16.8681,16.8681,3400.0
2011-02-23 12:10:00,31.67,31.67,31.64,31.64,300.0,16.8788,16.8788,16.8628,16.8628,300.0
2011-02-23 12:20:00,31.58,31.71,31.58,31.68,17200.0,16.8308,16.9001,16.8308,16.8841,17200.0
2011-02-23 12:30:00,31.66,31.7,31.58,31.59,6800.0,16.8735,16.8948,16.8308,16.8362,6800.0
2011-02-23 12:40:00,31.55,31.61,31.55,31.6,1200.0,16.8149,16.8468,16.8149,16.8415,1200.0
2011-02-23 12:50:00,31.53,31.6,31.51,31.6,700.0,16.8042,16.8415,16.7935,16.8415,700.0
2011-02-23 13:00:00,31.81,31.87,31.81,31.87,300.0,16.9534,16.9854,16.9534,16.9854,300.0
2011-02-23 13:10:00,31.88,31.97,31.84,31.97,600.0,16.9907,17.0387,16.9694,17.0387,600.0
2011-02-23 13:20:00,32.0,32.02,31.97,32.02,1300.0,17.0547,17.0653,17.0387,17.0653,1300.0
2011-02-23 13:30:00,31.98,32.01,31.98,32.01,1000.0,17.044,17.06,17.044,17.06,1000.0
2011-02-23 13:40:00,32.03,32.03,31.98,31.98,500.0,17.0707,17.0707,17.044,17.044,500.0
2011-02-23 13:50:00,31.92,31.94,31.87,31.87,1200.0,17.012,17.0227,16.9854,16.9854,1200.0
2011-02-23 14:00:00,31.93,31.97,31.92,31.96,700.0,17.0174,17.0387,17.012,17.0334,700.0
2011-02-23 14:10:00,32.02,32.06,32.01,32.04,1600.0,17.0653,17.0867,17.06,17.076,1600.0
2011-02-23 14:20:00,32.05,32.06,32.0,32.06,1000.0,17.0813,17.0867,17.0547,17.0867,1000.0
2011-02-23 14:30:00,32.05,32.07,32.05,32.07,400.0,17.0813,17.092,17.0813,17.092,400.0
2011-02-23 14:40:00,32.04,32.05,32.04,32.05,300.0,17.076,17.0813,17.076,17.0813,300.0
2011-02-23 14:50:00,32.06,32.07,32.03,32.04,2000.0,17.0867,17.092,17.0707,17.076,2000.0
2011-02-23 15:00:00,32.05,32.05,31.97,31.97,900.0,17.0813,17.0813,17.0387,17.0387,900.0
2011-02-23 15:10:00,31.94,31.94,31.86,31.87,500.0,17.0227,17.0227,16.9801,16.9854,500.0
2011-02-23 15:20:00,31.86,31.89,31.83,31.89,2300.0,16.9801,16.9961,16.9641,16.9961,2300.0
2011-02-23 15:30:00,31.89,31.89,31.84,31.88,1900.0,16.9961,16.9961,16.9694,16.9907,1900.0
2011-02-23 15:40:00,31.88,31.92,31.85,31.92,2200.0,16.9907,17.012,16.9747,17.012,2200.0
2011-02-23 15:50:00,31.92,31.99,31.77,31.99,4700.0,17.012,17.0494,16.9321,17.0494,4700.0
2011-02-24 09:30:00,32.23,32.23,31.85,31.85,900.0,17.1773,17.1773,16.9747,16.9747,900.0
2011-02-24 09:40:00,31.82,31.82,31.77,31.77,700.0,16.9588,16.9588,16.9321,16.9321,700.0
2011-02-24 09:50:00,31.8,31.82,31.67,31.67,1600.0,16.9481,16.9588,16.8788,16.8788,1600.0
2011-02-24 10:00:00,31.75,31.78,31.75,31.75,2200.0,16.9214,16.9374,16.9214,16.9214,2200.0
2011-02-24 10:10:00,31.8,32.02,31.76,32.02,6800.0,16.9481,17.0653,16.9268,17.0653,6800.0
2011-02-24 10:20:00,32.04,32.12,31.99,32.0,2200.0,17.076,17.1186,17.0494,17.0547,2200.0
2011-02-24 10:30:00,32.01,32.01,31.85,31.86,3100.0,17.06,17.06,16.9747,16.9801,3100.0
2011-02-24 10:40:00,31.88,31.93,31.79,31.8,4200.0,16.9907,17.0174,16.9428,16.9481,4200.0
2011-02-24 10:50:00,31.75,31.8,31.72,31.76,2500.0,16.9214,16.9481,16.9055,16.9268,2500.0
2011-02-24 11:00:00,31.76,31.99,31.74,31.99,2100.0,16.9268,17.0494,16.9161,17.0494,2100.0
2011-02-24 11:10:00,31.93,32.02,31.75,31.75,4500.0,17.0174,17.0653,16.9214,16.9214,4500.0
2011-02-24 11:20:00,31.88,31.9,31.76,31.9,1700.0,16.9907,17.0014,16.9268,17.0014,1700.0
2011-02-24 11:30:00,31.97,31.97,31.86,31.9,2200.0,17.0387,17.0387,16.9801,17.0014,2200.0
2011-02-24 11:40:00,31.88,31.94,31.82,31.94,5400.0,16.9907,17.0227,16.9588,17.0227,5400.0
2011-02-24 11:50:00,31.91,31.92,31.86,31.87,3200.0,17.0067,17.012,16.9801,16.9854,3200.0
2011-02-24 12:00:00,31.87,31.93,31.87,31.89,1000.0,16.9854,17.0174,16.9854,16.9961,1000.0
2011-02-24 12:10:00,31.85,31.89,31.85,31.87,1000.0,16.9747,16.9961,16.9747,16.9854,1000.0
2011-02-24 12:20:00,31.85,31.9,31.68,31.85,9700.0,16.9747,17.0014,16.8841,16.9747,9700.0
2011-02-24 12:30:00,31.94,31.94,31.84,31.84,3300.0,17.0227,17.0227,16.9694,16.9694,3300.0
2011-02-24 12:40:00,31.84,31.89,31.84,31.88,1000.0,16.9694,16.9961,16.9694,16.9907,1000.0
2011-02-24 12:50:00,31.91,31.91,31.74,31.9,2600.0,17.0067,17.0067,16.9161,17.0014,2600.0
2011-02-24 13:00:00,31.87,32.0,31.68,32.0,4800.0,16.9854,17.0547,16.8841,17.0547,4800.0
2011-02-24 13:10:00,32.02,32.05,32.02,32.05,2300.0,17.0653,17.0813,17.0653,17.0813,2300.0
2011-02-24 13:20:00,32.16,32.16,32.03,32.09,700.0,17.14,17.14,17.0707,17.1026,700.0
2011-02-24 13:30:00,32.03,32.03,31.83,31.91,2300.0,17.0707,17.0707,16.9641,17.0067,2300.0
2011-02-24 13:40:00,31.85,31.86,31.64,31.76,2800.0,16.9747,16.9801,16.8628,16.9268,2800.0
2011-02-24 13:50:00,31.73,31.99,31.67,31.99,25200.0,16.9108,17.0494,16.8788,17.0494,25200.0
2011-02-24 14:00:00,31.99,32.14,31.98,32.12,3000.0,17.0494,17.1293,17.044,17.1186,3000.0
2011-02-24 14:10:00,32.17,32.23,32.11,32.12,1800.0,17.1453,17.1773,17.1133,17.1186,1800.0
2011-02-24 14:20:00,32.17,32.24,32.12,32.15,1200.0,17.1453,17.1826,17.1186,17.1346,1200.0
2011-02-24 14:30:00,32.24,32.24,32.16,32.23,900.0,17.1826,17.1826,17.14,17.1773,900.0
2011-02-24 14:40:00,32.16,32.22,32.14,32.21,2500.0,17.14,17.1719,17.1293,17.1666,2500.0
2011-02-24 14:50:00,32.16,32.23,32.16,32.16,1100.0,17.14,17.1773,17.14,17.14,1100.0
2011-02-24 15:00:00,32.18,32.18,31.83,32.12,9400.0,17.1506,17.1506,16.9641,17.1186,9400.0
2011-02-24 15:10:00,32.2,32.24,32.2,32.23,5000.0,17.1613,17.1826,17.1613,17.1773,5000.0
2011-02-24 15:20:00,32.17,32.22,32.17,32.2,1400.0,17.1453,17.1719,17.1453,17.1613,1400.0
2011-02-24 15:30:00,32.18,32.22,32.16,32.19,1300.0,17.1506,17.1719,17.14,17.1559,1300.0
2011-02-24 15:40:00,32.14,32.19,31.96,31.96,3600.0,17.1293,17.1559,17.0334,17.0334,3600.0
2011-02-24 15:50:00,32.0,32.05,31.87,32.05,15200.0,17.0547,17.0813,16.9854,17.0813,15200.0
2011-02-25 09:30:00,32.0,32.05,32.0,32.05,300.0,17.0547,17.0813,17.0547,17.0813,300.0
2011-02-25 09:40:00,32.26,32.33,32.24,32.33,600.0,17.1933,17.2306,17.1826,17.2306,600.0
2011-02-25 09:50:00,32.36,32.41,32.36,32.41,300.0,17.2465,17.2732,17.2465,17.2732,300.0
2011-02-25 10:00:00,32.42,32.42,32.19,32.2,1200.0,17.2785,17.2785,17.1559,17.1613,1200.0
2011-02-25 10:10:00,32.28,32.28,32.16,32.16,1200.0,17.2039,17.2039,17.14,17.14,1200.0
2011-02-25 10:20:00,32.17,32.36,32.17,32.26,1300.0,17.1453,17.2465,17.1453,17.1933,1300.0
2011-02-25 10:30:00,32.26,32.29,32.24,32.25,1100.0,17.1933,17.2092,17.1826,17.1879,1100.0
2011-02-25 10:40:00,32.34,32.34,32.16,32.16,1400.0,17.2359,17.2359,17.14,17.14,1400.0
2011-02-25 10:50:00,32.16,32.21,32.15,32.18,2500.0,17.14,17.1666,17.1346,17.1506,2500.0
2011-02-25 11:00:00,32.19,32.29,32.19,32.19,4000.0,17.1559,17.2092,17.1559,17.1559,4000.0
2011-02-25 11:10:00,32.24,32.35,32.19,32.29,3400.0,17.1826,17.2412,17.1559,17.2092,3400.0
2011-02-25 11:20:00,32.38,32.43,32.34,32.43,1800.0,17.2572,17.2839,17.2359,17.2839,1800.0
2011-02-25 11:30:00,32.37,32.44,32.37,32.37,1200.0,17.2519,17.2892,17.2519,17.2519,1200.0
2011-02-25 11:40:00,32.38,32.44,32.38,32.38,3100.0,17.2572,17.2892,17.2572,17.2572,3100.0
2011-02-25 11:50:00,32.38,32.5,32.38,32.5,3400.0,17.2572,17.3212,17.2572,17.3212,3400.0
2011-02-25 12:00:00,32.44,32.6,32.44,32.52,3000.0,17.2892,17.3745,17.2892,17.3318,3000.0
2011-02-25 12:10:00,32.52,32.54,32.46,32.47,1900.0,17.3318,17.3425,17.2998,17.3052,1900.0
2011-02-25 12:20:00,32.47,32.63,32.43,32.57,10100.0,17.3052,17.3904,17.2839,17.3585,10100.0
2011-02-25 12:30:00,32.57,32.59,32.48,32.48,1500.0,17.3585,17.3691,17.3105,17.3105,1500.0
2011-02-25 12:40:00,32.48,32.57,32.42,32.57,2400.0,17.3105,17.3585,17.2785,17.3585,2400.0
2011-02-25 12:50:00,32.54,32.58,32.47,32.47,2200.0,17.3425,17.3638,17.3052,17.3052,2200.0
2011-02-25 13:00:00,32.47,32.53,32.42,32.43,2200.0,17.3052,17.3372,17.2785,17.2839,2200.0
2011-02-25 13:10:00,32.42,32.49,32.42,32.49,5900.0,17.2785,17.3158,17.2785,17.3158,5900.0
2011-02-25 13:20:00,32.57,32.64,32.55,32.64,8700.0,17.3585,17.3958,17.3478,17.3958,8700.0
2011-02-25 13:30:00,32.63,32.71,32.42,32.43,5000.0,17.3904,17.4331,17.2785,17.2839,5000.0
2011-02-25 13:40:00,32.44,32.59,32.42,32.46,1100.0,17.2892,17.3691,17.2785,17.2998,1100.0
2011-02-25 13:50:00,32.45,32.54,32.45,32.49,2100.0,17.2945,17.3425,17.2945,17.3158,2100.0
2011-02-25 14:00:00,32.45,32.49,32.43,32.43,1200.0,17.2945,17.3158,17.2839,17.2839,1200.0
2011-02-25 14:10:00,32.42,32.6,32.42,32.56,2700.0,17.2785,17.3745,17.2785,17.3531,2700.0
2011-02-25 14:20:00,32.56,32.6,32.52,32.53,1400.0,17.3531,17.3745,17.3318,17.3372,1400.0
2011-02-25 14:30:00,32.53,32.6,32.53,32.55,3900.0,17.3372,17.3745,17.3372,17.3478,3900.0
2011-02-25 14:40:00,32.58,32.58,32.54,32.55,2100.0,17.3638,17.3638,17.3425,17.3478,2100.0
2011-02-25 14:50:00,32.55,32.6,32.54,32.54,1200.0,17.3478,17.3745,17.3425,17.3425,1200.0
2011-02-25 15:00:00,32.51,32.58,32.5,32.5,2500.0,17.3265,17.3638,17.3212,17.3212,2500.0
2011-02-25 15:10:00,32.53,32.53,32.44,32.44,1300.0,17.3372,17.3372,17.2892,17.2892,1300.0
2011-02-25 15:20:00,32.43,32.49,32.42,32.42,1200.0,17.2839,17.3158,17.2785,17.2785,1200.0
2011-02-25 15:30:00,32.48,32.49,32.42,32.45,1500.0,17.3105,17.3158,17.2785,17.2945,1500.0
2011-02-25 15:40:00,32.42,32.57,32.42,32.52,1400.0,17.2785,17.3585,17.2785,17.3318,1400.0
2011-02-25 15:50:00,32.53,32.6,32.5,32.56,6100.0,17.3372,17.3745,17.3212,17.3531,6100.0
2011-02-28 09:30:00,32.71,32.9,32.63,32.63,600.0,17.4331,17.5343,17.3904,17.3904,600.0
2011-02-28 09:40:00,32.62,32.84,32.62,32.71,500.0,17.3851,17.5024,17.3851,17.4331,500.0
2011-02-28 09:50:00,32.83,32.83,32.73,32.83,1200.0,17.497,17.497,17.4437,17.497,1200.0
2011-02-28 10:00:00,32.82,32.82,32.62,32.69,1000.0,17.4917,17.4917,17.3851,17.4224,1000.0
2011-02-28 10:10:00,32.78,32.79,32.78,32.78,300.0,17.4704,17.4757,17.4704,17.4704,300.0
2011-02-28 10:20:00,32.77,32.77,32.76,32.76,200.0,17.4651,17.4651,17.4597,17.4597,200.0
2011-02-28 10:30:00,32.74,32.74,32.56,32.56,1600.0,17.4491,17.4491,17.3531,17.3531,1600.0
2011-02-28 10:40:00,32.56,32.56,32.55,32.55,300.0,17.3531,17.3531,17.3478,17.3478,300.0
2011-02-28 10:50:00,32.52,32.52,32.52,32.52,200.0,17.3318,17.3318,17.3318,17.3318,200.0
2011-02-28 11:00:00,32.52,32.55,32.48,32.48,700.0,17.3318,17.3478,17.3105,17.3105,700.0
2011-02-28 11:10:00,32.48,32.48,32.42,32.42,900.0,17.3105,17.3105,17.2785,17.2785,900.0
2011-02-28 11:20:00,32.42,32.42,32.35,32.4,2300.0,17.2785,17.2785,17.2412,17.2679,2300.0
2011-02-28 11:30:00,32.43,32.7,32.43,32.7,400.0,17.2839,17.4278,17.2839,17.4278,400.0
2011-02-28 11:40:00,32.74,32.74,32.69,32.69,300.0,17.4491,17.4491,17.4224,17.4224,300.0
2011-02-28 11:50:00,32.66,32.7,32.66,32.69,300.0,17.4064,17.4278,17.4064,17.4224,300.0
2011-02-28 12:00:00,32.64,32.74,32.54,32.74,600.0,17.3958,17.4491,17.3425,17.4491,600.0
2011-02-28 12:10:00,32.73,32.73,32.72,32.72,200.0,17.4437,17.4437,17.4384,17.4384,200.0
2011-02-28 12:20:00,32.83,32.83,32.73,32.73,200.0,17.497,17.497,17.4437,17.4437,200.0
2011-02-28 12:30:00,32.83,32.83,32.73,32.73,300.0,17.497,17.497,17.4437,17.4437,300.0
2011-02-28 12:40:00,32.81,32.81,32.74,32.74,600.0,17.4864,17.4864,17.4491,17.4491,600.0
2011-02-28 12:50:00,32.73,32.73,32.72,32.72,700.0,17.4437,17.4437,17.4384,17.4384,700.0
2011-02-28 13:00:00,32.72,32.77,32.72,32.77,700.0,17.4384,17.4651,17.4384,17.4651,700.0
2011-02-28 13:10:00,32.76,32.76,32.76,32.76,100.0,17.4597,17.4597,17.4597,17.4597,100.0
2011-02-28 13:20:00,32.75,32.76,32.72,32.72,1200.0,17.4544,17.4597,17.4384,17.4384,1200.0
2011-02-28 13:30:00,32.72,32.72,32.72,32.72,100.0,17.4384,17.4384,17.4384,17.4384,100.0
2011-02-28 13:40:00,32.8,32.8,32.8,32.8,100.0,17.4811,17.4811,17.4811,17.4811,100.0
2011-02-28 13:50:00,32.77,32.77,32.77,32.77,100.0,17.4651,17.4651,17.4651,17.4651,100.0
2011-02-28 14:00:00,32.77,32.79,32.73,32.76,900.0,17.4651,17.4757,17.4437,17.4597,900.0
2011-02-28 14:10:00,32.83,32.83,32.78,32.79,600.0,17.497,17.497,17.4704,17.4757,600.0
2011-02-28 14:20:00,32.83,32.83,32.79,32.79,300.0,17.497,17.497,17.4757,17.4757,300.0
2011-02-28 14:30:00,32.79,32.83,32.7,32.7,5800.0,17.4757,17.497,17.4278,17.4278,5800.0
2011-02-28 14:40:00,32.76,32.76,32.68,32.68,900.0,17.4597,17.4597,17.4171,17.4171,900.0
2011-02-28 14:50:00,32.68,32.71,32.68,32.71,300.0,17.4171,17.4331,17.4171,17.4331,300.0
2011-02-28 15:00:00,32.71,32.74,32.7,32.72,2000.0,17.4331,17.4491,17.4278,17.4384,2000.0
2011-02-28 15:10:00,32.73,32.73,32.73,32.73,200.0,17.4437,17.4437,17.4437,17.4437,200.0
2011-02-28 15:20:00,32.73,32.73,32.72,32.73,400.0,17.4437,17.4437,17.4384,17.4437,400.0
2011-02-28 15:30:00,32.73,32.74,32.72,32.73,1800.0,17.4437,17.4491,17.4384,17.4437,1800.0
2011-02-28 15:40:00,32.73,32.74,32.72,32.72,3200.0,17.4437,17.4491,17.4384,17.4384,3200.0
2011-02-28 15:50:00,32.73,32.74,32.72,32.72,3500.0,17.4437,17.4491,17.4384,17.4384,3500.0
2011-03-01 09:30:00,32.98,32.98,32.91,32.91,1600.0,17.577,17.577,17.5397,17.5397,1600.0
2011-03-01 09:40:00,32.79,33.06,32.79,33.02,400.0,17.4757,17.6196,17.4757,17.5983,400.0
2011-03-01 09:50:00,33.04,33.16,33.02,33.12,1700.0,17.609,17.6729,17.5983,17.6516,1700.0
2011-03-01 10:00:00,32.92,33.16,32.92,33.14,2400.0,17.545,17.6729,17.545,17.6623,2400.0
2011-03-01 10:10:00,33.13,33.25,33.09,33.09,3200.0,17.6569,17.7209,17.6356,17.6356,3200.0
2011-03-01 10:20:00,33.09,33.14,33.09,33.11,5400.0,17.6356,17.6623,17.6356,17.6463,5400.0
2011-03-01 10:30:00,33.11,33.11,33.08,33.09,2700.0,17.6463,17.6463,17.6303,17.6356,2700.0
2011-03-01 10:40:00,33.0,33.04,32.94,32.96,2900.0,17.5876,17.609,17.5557,17.5663,2900.0
2011-03-01 10:50:00,32.99,32.99,32.96,32.96,1400.0,17.5823,17.5823,17.5663,17.5663,1400.0
2011-03-01 11:00:00,32.98,32.98,32.74,32.84,2500.0,17.577,17.577,17.4491,17.5024,2500.0
2011-03-01 11:10:00,32.82,32.82,32.78,32.78,200.0,17.4917,17.4917,17.4704,17.4704,200.0
2011-03-01 11:20:00,32.81,32.81,32.81,32.81,100.0,17.4864,17.4864,17.4864,17.4864,100.0
2011-03-01 11:30:00,32.81,32.81,32.79,32.79,200.0,17.4864,17.4864,17.4757,17.4757,200.0
2011-03-01 11:40:00,32.79,32.79,32.79,32.79,200.0,17.4757,17.4757,17.4757,17.4757,200.0
2011-03-01 11:50:00,32.79,32.79,32.77,32.77,500.0,17.4757,17.4757,17.4651,17.4651,500.0
2011-03-01 12:00:00,32.78,32.91,32.76,32.9,32500.0,17.4704,17.5397,17.4597,17.5343,32500.0
2011-03-01 12:10:00,32.93,32.93,32.9,32.9,400.0,17.5503,17.5503,17.5343,17.5343,400.0
2011-03-01 12:20:00,32.94,32.94,32.94,32.94,100.0,17.5557,17.5557,17.5557,17.5557,100.0
2011-03-01 12:30:00,32.94,32.94,32.87,32.87,200.0,17.5557,17.5557,17.5184,17.5184,200.0
2011-03-01 12:40:00,32.9,32.97,32.89,32.89,600.0,17.5343,17.5717,17.529,17.529,600.0
2011-03-01 12:50:00,32.91,32.91,32.85,32.85,700.0,17.5397,17.5397,17.5077,17.5077,700.0
2011-03-01 13:00:00,32.87,32.88,32.87,32.88,300.0,17.5184,17.5237,17.5184,17.5237,300.0
2011-03-01 13:10:00,32.9,32.96,32.88,32.88,400.0,17.5343,17.5663,17.5237,17.5237,400.0
2011-03-01 13:20:00,32.88,32.88,32.8,32.8,1600.0,17.5237,17.5237,17.4811,17.4811,1600.0
2011-03-01 13:30:00,32.79,32.8,32.79,32.8,300.0,17.4757,17.4811,17.4757,17.4811,300.0
2011-03-01 13:40:00,32.8,32.8,32.7,32.7,2700.0,17.4811,17.4811,17.4278,17.4278,2700.0
2011-03-01 13:50:00,32.75,32.75,32.65,32.65,3500.0,17.4544,17.4544,17.4011,17.4011,3500.0
2011-03-01 14:00:00,32.69,32.76,32.69,32.71,400.0,17.4224,17.4597,17.4224,17.4331,400.0
2011-03-01 14:10:00,32.72,32.72,32.72,32.72,100.0,17.4384,17.4384,17.4384,17.4384,100.0
2011-03-01 14:20:00,32.73,32.73,32.67,32.67,500.0,17.4437,17.4437,17.4118,17.4118,500.0
2011-03-01 14:30:00,32.65,32.65,32.25,32.38,7800.0,17.4011,17.4011,17.1879,17.2572,7800.0
2011-03-01 14:40:00,32.48,32.5,32.48,32.5,800.0,17.3105,17.3212,17.3105,17.3212,800.0
2011-03-01 14:50:00,32.44,32.45,32.0,32.03,9000.0,17.2892,17.2945,17.0547,17.0707,9000.0
2011-03-01 15:00:00,32.04,32.13,32.04,32.05,1800.0,17.076,17.124,17.076,17.0813,1800.0
2011-03-01 15:10:00,32.12,32.14,32.04,32.14,1700.0,17.1186,17.1293,17.076,17.1293,1700.0
2011-03-01 15:20:00,32.15,32.15,31.94,32.06,2400.0,17.1346,17.1346,17.0227,17.0867,2400.0
2011-03-01 15:30:00,32.08,32.31,32.04,32.28,2100.0,17.0973,17.2199,17.076,17.2039,2100.0
2011-03-01 15:40:00,32.37,32.49,32.29,32.49,3500.0,17.2519,17.3158,17.2092,17.3158,3500.0
2011-03-01 15:50:00,32.48,32.67,32.48,32.5,8200.0,17.3105,17.4118,17.3105,17.3212,8200.0
2011-03-02 09:30:00,32.6,32.68,32.3,32.68,3100.0,17.3745,17.4171,17.2146,17.4171,3100.0
2011-03-02 09:40:00,32.68,32.68,32.68,32.68,0.0,17.4171,17.4171,17.4171,17.4171,0.0
2011-03-02 09:50:00,32.64,32.64,32.64,32.64,400.0,17.3958,17.3958,17.3958,17.3958,400.0
2011-03-02 10:00:00,32.74,32.9,32.74,32.88,400.0,17.4491,17.5343,17.4491,17.5237,400.0
2011-03-02 10:10:00,32.88,32.88,32.8,32.8,400.0,17.5237,17.5237,17.4811,17.4811,400.0
2011-03-02 10:20:00,32.8,32.8,32.63,32.67,3100.0,17.4811,17.4811,17.3904,17.4118,3100.0
2011-03-02 10:30:00,32.74,33.04,32.74,32.97,3300.0,17.4491,17.609,17.4491,17.5717,3300.0
2011-03-02 10:40:00,32.97,33.01,32.97,32.98,800.0,17.5717,17.593,17.5717,17.577,800.0
2011-03-02 10:50:00,33.05,33.25,33.02,33.23,4800.0,17.6143,17.7209,17.5983,17.7102,4800.0
2011-03-02 11:00:00,33.24,33.44,33.2,33.33,3200.0,17.7156,17.8221,17.6942,17.7635,3200.0
2011-03-02 11:10:00,33.27,33.31,33.21,33.21,2600.0,17.7315,17.7529,17.6996,17.6996,2600.0
2011-03-02 11:20:00,33.27,33.27,32.98,32.98,2000.0,17.7315,17.7315,17.577,17.577,2000.0
2011-03-02 11:30:00,32.95,32.95,32.92,32.95,400.0,17.561,17.561,17.545,17.561,400.0
2011-03-02 11:40:00,32.94,32.95,32.91,32.93,1300.0,17.5557,17.561,17.5397,17.5503,1300.0
2011-03-02 11:50:00,32.93,32.93,32.67,32.67,2700.0,17.5503,17.5503,17.4118,17.4118,2700.0
2011-03-02 12:00:00,32.79,32.82,32.67,32.7,11300.0,17.4757,17.4917,17.4118,17.4278,11300.0
2011-03-02 12:10:00,32.71,32.71,32.49,32.56,4000.0,17.4331,17.4331,17.3158,17.3531,4000.0
2011-03-02 12:20:00,32.56,32.61,32.56,32.57,22100.0,17.3531,17.3798,17.3531,17.3585,22100.0
2011-03-02 12:30:00,32.57,32.61,32.53,32.61,2800.0,17.3585,17.3798,17.3372,17.3798,2800.0
2011-03-02 12:40:00,32.64,32.73,32.64,32.73,900.0,17.3958,17.4437,17.3958,17.4437,900.0
2011-03-02 12:50:00,32.72,32.75,32.72,32.73,2300.0,17.4384,17.4544,17.4384,17.4437,2300.0
2011-03-02 13:00:00,32.73,32.76,32.69,32.72,5800.0,17.4437,17.4597,17.4224,17.4384,5800.0
2011-03-02 13:10:00,32.69,32.73,32.69,32.73,2200.0,17.4224,17.4437,17.4224,17.4437,2200.0
2011-03-02 13:20:00,32.73,32.78,32.71,32.78,700.0,17.4437,17.4704,17.4331,17.4704,700.0
2011-03-02 13:30:00,32.79,32.79,32.75,32.75,500.0,17.4757,17.4757,17.4544,17.4544,500.0
2011-03-02 13:40:00,32.79,32.79,32.71,32.75,800.0,17.4757,17.4757,17.4331,17.4544,800.0
2011-03-02 13:50:00,32.78,32.84,32.7,32.79,32500.0,17.4704,17.5024,17.4278,17.4757,32500.0
2011-03-02 14:00:00,32.9,32.95,32.82,32.95,1100.0,17.5343,17.561,17.4917,17.561,1100.0
2011-03-02 14:10:00,33.1,33.18,32.98,33.13,1300.0,17.6409,17.6836,17.577,17.6569,1300.0
2011-03-02 14:20:00,33.13,33.17,32.76,32.87,3800.0,17.6569,17.6782,17.4597,17.5184,3800.0
2011-03-02 14:30:00,32.92,33.08,32.92,33.08,1700.0,17.545,17.6303,17.545,17.6303,1700.0
2011-03-02 14:40:00,33.07,33.07,32.91,32.91,500.0,17.6249,17.6249,17.5397,17.5397,500.0
2011-03-02 14:50:00,32.91,32.97,32.88,32.97,1800.0,17.5397,17.5717,17.5237,17.5717,1800.0
2011-03-02 15:00:00,32.95,32.99,32.95,32.99,1300.0,17.561,17.5823,17.561,17.5823,1300.0
2011-03-02 15:10:00,32.98,33.0,32.98,32.98,3100.0,17.577,17.5876,17.577,17.577,3100.0
2011-03-02 15:20:00,32.98,33.12,32.98,33.07,6700.0,17.577,17.6516,17.577,17.6249,6700.0
2011-03-02 15:30:00,33.15,33.16,33.04,33.04,11300.0,17.6676,17.6729,17.609,17.609,11300.0
2011-03-02 15:40:00,33.01,33.14,33.01,33.07,9000.0,17.593,17.6623,17.593,17.6249,9000.0
2011-03-02 15:50:00,33.12,33.19,32.98,33.05,13800.0,17.6516,17.6889,17.577,17.6143,13800.0
2011-03-03 09:30:00,33.13,33.3,33.13,33.3,1000.0,17.6569,17.7475,17.6569,17.7475,1000.0
2011-03-03 09:40:00,33.3,33.41,33.2,33.29,4400.0,17.7475,17.8062,17.6942,17.7422,4400.0
2011-03-03 09:50:00,33.31,33.31,33.09,33.1,3000.0,17.7529,17.7529,17.6356,17.6409,3000.0
2011-03-03 10:00:00,33.22,33.22,33.09,33.09,2000.0,17.7049,17.7049,17.6356,17.6356,2000.0
2011-03-03 10:10:00,32.99,33.22,32.91,33.22,27300.0,17.5823,17.7049,17.5397,17.7049,27300.0
2011-03-03 10:20:00,33.24,33.27,33.15,33.2,800.0,17.7156,17.7315,17.6676,17.6942,800.0
2011-03-03 10:30:00,33.12,33.2,32.83,33.2,37000.0,17.6516,17.6942,17.497,17.6942,37000.0
2011-03-03 10:40:00,33.2,33.25,33.2,33.25,1500.0,17.6942,17.7209,17.6942,17.7209,1500.0
2011-03-03 10:50:00,33.25,33.3,33.21,33.21,3800.0,17.7209,17.7475,17.6996,17.6996,3800.0
2011-03-03 11:00:00,33.25,33.25,33.25,33.25,400.0,17.7209,17.7209,17.7209,17.7209,400.0
2011-03-03 11:10:00,33.25,33.25,33.17,33.25,500.0,17.7209,17.7209,17.6782,17.7209,500.0
2011-03-03 11:20:00,33.1,33.25,33.1,33.25,400.0,17.6409,17.7209,17.6409,17.7209,400.0
2011-03-03 11:30:00,33.17,33.25,33.17,33.25,600.0,17.6782,17.7209,17.6782,17.7209,600.0
2011-03-03 11:40:00,33.25,33.25,33.14,33.14,700.0,17.7209,17.7209,17.6623,17.6623,700.0
2011-03-03 11:50:00,33.25,33.25,33.24,33.24,400.0,17.7209,17.7209,17.7156,17.7156,400.0
2011-03-03 12:00:00,33.18,33.25,33.1,33.25,2600.0,17.6836,17.7209,17.6409,17.7209,2600.0
2011-03-03 12:10:00,33.25,33.25,33.25,33.25,200.0,17.7209,17.7209,17.7209,17.7209,200.0
2011-03-03 12:20:00,33.25,33.25,33.23,33.25,400.0,17.7209,17.7209,17.7102,17.7209,400.0
2011-03-03 12:30:00,33.25,33.39,33.24,33.24,6200.0,17.7209,17.7955,17.7156,17.7156,6200.0
2011-03-03 12:40:00,33.24,33.25,33.24,33.25,1100.0,17.7156,17.7209,17.7156,17.7209,1100.0
2011-03-03 12:50:00,33.35,33.39,33.12,33.12,16500.0,17.7742,17.7955,17.6516,17.6516,16500.0
2011-03-03 13:00:00,33.2,33.27,33.16,33.19,9800.0,17.6942,17.7315,17.6729,17.6889,9800.0
2011-03-03 13:10:00,33.07,33.27,33.07,33.21,800.0,17.6249,17.7315,17.6249,17.6996,800.0
2011-03-03 13:20:00,33.23,33.29,33.1,33.2,7000.0,17.7102,17.7422,17.6409,17.6942,7000.0
2011-03-03 13:30:00,33.23,33.26,33.2,33.2,800.0,17.7102,17.7262,17.6942,17.6942,800.0
2011-03-03 13:40:00,33.21,33.28,33.19,33.2,3300.0,17.6996,17.7369,17.6889,17.6942,3300.0
2011-03-03 13:50:00,33.2,33.25,33.2,33.24,400.0,17.6942,17.7209,17.6942,17.7156,400.0
2011-03-03 14:00:00,33.24,33.25,33.15,33.15,1800.0,17.7156,17.7209,17.6676,17.6676,1800.0
2011-03-03 14:10:00,33.23,33.23,33.18,33.2,1800.0,17.7102,17.7102,17.6836,17.6942,1800.0
2011-03-03 14:20:00,33.19,33.22,33.18,33.2,4400.0,17.6889,17.7049,17.6836,17.6942,4400.0
2011-03-03 14:30:00,33.22,33.22,33.18,33.18,2700.0,17.7049,17.7049,17.6836,17.6836,2700.0
2011-03-03 14:40:00,33.18,33.21,33.16,33.16,800.0,17.6836,17.6996,17.6729,17.6729,800.0
2011-03-03 14:50:00,33.16,33.16,33.0,33.0,2900.0,17.6729,17.6729,17.5876,17.5876,2900.0
2011-03-03 15:00:00,32.85,32.91,32.71,32.91,1600.0,17.5077,17.5397,17.4331,17.5397,1600.0
2011-03-03 15:10:00,32.99,33.0,32.73,32.73,1300.0,17.5823,17.5876,17.4437,17.4437,1300.0
2011-03-03 15:20:00,32.88,32.93,32.82,32.83,1400.0,17.5237,17.5503,17.4917,17.497,1400.0
2011-03-03 15:30:00,32.86,32.88,32.75,32.82,1500.0,17.513,17.5237,17.4544,17.4917,1500.0
2011-03-03 15:40:00,32.79,32.82,32.7,32.72,2600.0,17.4757,17.4917,17.4278,17.4384,2600.0
2011-03-03 15:50:00,32.72,32.81,32.71,32.78,6000.0,17.4384,17.4864,17.4331,17.4704,6000.0
2011-03-04 09:30:00,32.72,32.72,32.64,32.64,700.0,17.4384,17.4384,17.3958,17.3958,700.0
2011-03-04 09:40:00,32.74,32.75,32.66,32.67,1800.0,17.4491,17.4544,17.4064,17.4118,1800.0
2011-03-04 09:50:00,32.71,32.89,32.7,32.74,2600.0,17.4331,17.529,17.4278,17.4491,2600.0
2011-03-04 10:00:00,32.85,33.23,32.79,33.23,2600.0,17.5077,17.7102,17.4757,17.7102,2600.0
2011-03-04 10:10:00,33.21,33.21,32.95,33.12,1600.0,17.6996,17.6996,17.561,17.6516,1600.0
2011-03-04 10:20:00,32.97,33.0,32.87,32.88,2300.0,17.5717,17.5876,17.5184,17.5237,2300.0
2011-03-04 10:30:00,33.01,33.01,32.89,32.89,300.0,17.593,17.593,17.529,17.529,300.0
2011-03-04 10:40:00,33.05,33.05,32.92,32.97,700.0,17.6143,17.6143,17.545,17.5717,700.0
2011-03-04 10:50:00,33.05,33.05,32.96,32.96,8300.0,17.6143,17.6143,17.5663,17.5663,8300.0
2011-03-04 11:00:00,33.06,33.06,33.06,33.06,300.0,17.6196,17.6196,17.6196,17.6196,300.0
2011-03-04 11:10:00,33.21,33.25,33.19,33.2,1400.0,17.6996,17.7209,17.6889,17.6942,1400.0
2011-03-04 11:20:00,33.19,33.19,33.18,33.18,500.0,17.6889,17.6889,17.6836,17.6836,500.0
2011-03-04 11:30:00,33.17,33.17,33.05,33.05,1300.0,17.6782,17.6782,17.6143,17.6143,1300.0
2011-03-04 11:40:00,33.15,33.2,33.15,33.2,200.0,17.6676,17.6942,17.6676,17.6942,200.0
2011-03-04 11:50:00,33.2,33.2,33.15,33.15,2800.0,17.6942,17.6942,17.6676,17.6676,2800.0
2011-03-04 12:00:00,33.15,33.2,33.15,33.2,400.0,17.6676,17.6942,17.6676,17.6942,400.0
2011-03-04 12:10:00,33.2,33.2,33.2,33.2,100.0,17.6942,17.6942,17.6942,17.6942,100.0
2011-03-04 12:20:00,33.2,33.2,33.19,33.2,700.0,17.6942,17.6942,17.6889,17.6942,700.0
2011-03-04 12:30:00,33.2,33.2,33.19,33.2,800.0,17.6942,17.6942,17.6889,17.6942,800.0
2011-03-04 12:40:00,33.2,33.2,33.19,33.19,900.0,17.6942,17.6942,17.6889,17.6889,900.0
2011-03-04 12:50:00,33.2,33.2,33.19,33.2,2400.0,17.6942,17.6942,17.6889,17.6942,2400.0
2011-03-04 13:00:00,33.19,33.2,33.19,33.2,1000.0,17.6889,17.6942,17.6889,17.6942,1000.0
2011-03-04 13:10:00,33.19,33.2,33.19,33.2,2000.0,17.6889,17.6942,17.6889,17.6942,2000.0
2011-03-04 13:20:00,33.19,33.2,33.19,33.19,600.0,17.6889,17.6942,17.6889,17.6889,600.0
2011-03-04 13:30:00,33.2,33.27,33.2,33.27,2800.0,17.6942,17.7315,17.6942,17.7315,2800.0
2011-03-04 13:40:00,33.27,33.64,33.22,33.28,6000.0,17.7315,17.9287,17.7049,17.7369,6000.0
2011-03-04 13:50:00,33.35,33.39,33.32,33.37,1400.0,17.7742,17.7955,17.7582,17.7848,1400.0
2011-03-04 14:00:00,33.38,33.38,33.38,33.38,400.0,17.7902,17.7902,17.7902,17.7902,400.0
2011-03-04 14:10:00,33.35,33.37,33.35,33.35,6400.0,17.7742,17.7848,17.7742,17.7742,6400.0
2011-03-04 14:20:00,33.24,33.24,33.22,33.23,1100.0,17.7156,17.7156,17.7049,17.7102,1100.0
2011-03-04 14:30:00,33.23,33.39,33.23,33.37,2000.0,17.7102,17.7955,17.7102,17.7848,2000.0
2011-03-04 14:40:00,33.37,33.37,33.31,33.37,500.0,17.7848,17.7848,17.7529,17.7848,500.0
2011-03-04 14:50:00,33.32,33.35,33.16,33.25,1200.0,17.7582,17.7742,17.6729,17.7209,1200.0
2011-03-04 15:00:00,33.25,33.25,33.16,33.25,600.0,17.7209,17.7209,17.6729,17.7209,600.0
2011-03-04 15:10:00,33.25,33.25,33.16,33.24,700.0,17.7209,17.7209,17.6729,17.7156,700.0
2011-03-04 15:20:00,33.24,33.24,33.16,33.2,1100.0,17.7156,17.7156,17.6729,17.6942,1100.0
2011-03-04 15:30:00,33.17,33.3,33.17,33.25,7600.0,17.6782,17.7475,17.6782,17.7209,7600.0
2011-03-04 15:40:00,33.28,33.28,33.17,33.21,4300.0,17.7369,17.7369,17.6782,17.6996,4300.0
2011-03-04 15:50:00,33.2,33.3,33.19,33.23,2100.0,17.6942,17.7475,17.6889,17.7102,2100.0
2011-03-07 09:30:00,33.18,33.9,33.18,33.65,8300.0,17.6836,18.0673,17.6836,17.9341,8300.0
2011-03-07 09:40:00,33.65,33.77,33.64,33.76,6500.0,17.9341,17.998,17.9287,17.9927,6500.0
2011-03-07 09:50:00,33.76,33.76,33.52,33.62,3500.0,17.9927,17.9927,17.8648,17.9181,3500.0
2011-03-07 10:00:00,33.63,33.92,33.63,33.7,5200.0,17.9234,18.078,17.9234,17.9607,5200.0
2011-03-07 10:10:00,33.72,33.77,33.5,33.62,5700.0,17.9714,17.998,17.8541,17.9181,5700.0
2011-03-07 10:20:00,33.51,33.57,33.38,33.38,3800.0,17.8595,17.8914,17.7902,17.7902,3800.0
2011-03-07 10:30:00,33.4,33.44,33.38,33.39,3000.0,17.8008,17.8221,17.7902,17.7955,3000.0
2011-03-07 10:40:00,33.38,33.45,33.38,33.42,3400.0,17.7902,17.8275,17.7902,17.8115,3400.0
2011-03-07 10:50:00,33.42,33.46,33.42,33.43,4800.0,17.8115,17.8328,17.8115,17.8168,4800.0
2011-03-07 11:00:00,33.43,33.45,33.43,33.44,3300.0,17.8168,17.8275,17.8168,17.8221,3300.0
2011-03-07 11:10:00,33.43,33.44,33.43,33.43,4800.0,17.8168,17.8221,17.8168,17.8168,4800.0
2011-03-07 11:20:00,33.44,33.44,33.41,33.41,4400.0,17.8221,17.8221,17.8062,17.8062,4400.0
2011-03-07 11:30:00,33.41,33.41,33.41,33.41,1700.0,17.8062,17.8062,17.8062,17.8062,1700.0
2011-03-07 11:40:00,33.42,33.43,33.41,33.42,5300.0,17.8115,17.8168,17.8062,17.8115,5300.0
2011-03-07 11:50:00,33.41,33.48,33.41,33.48,6100.0,17.8062,17.8435,17.8062,17.8435,6100.0
2011-03-07 12:00:00,33.49,33.58,33.49,33.53,2500.0,17.8488,17.8968,17.8488,17.8701,2500.0
2011-03-07 12:10:00,33.57,33.78,33.55,33.7,12500.0,17.8914,18.0034,17.8808,17.9607,12500.0
2011-03-07 12:20:00,33.69,33.7,33.61,33.61,3400.0,17.9554,17.9607,17.9127,17.9127,3400.0
2011-03-07 12:30:00,33.61,33.67,33.61,33.62,2900.0,17.9127,17.9447,17.9127,17.9181,2900.0
2011-03-07 12:40:00,33.64,33.64,33.6,33.6,3300.0,17.9287,17.9287,17.9074,17.9074,3300.0
2011-03-07 12:50:00,33.61,33.66,33.55,33.56,4400.0,17.9127,17.9394,17.8808,17.8861,4400.0
2011-03-07 13:00:00,33.56,33.56,33.48,33.5,5300.0,17.8861,17.8861,17.8435,17.8541,5300.0
2011-03-07 13:10:00,33.53,33.62,33.53,33.61,1600.0,17.8701,17.9181,17.8701,17.9127,1600.0
2011-03-07 13:20:00,33.57,33.69,33.57,33.69,3700.0,17.8914,17.9554,17.8914,17.9554,3700.0
2011-03-07 13:30:00,33.69,33.7,33.66,33.7,5600.0,17.9554,17.9607,17.9394,17.9607,5600.0
2011-03-07 13:40:00,33.7,33.7,33.69,33.7,3900.0,17.9607,17.9607,17.9554,17.9607,3900.0
2011-03-07 13:50:00,33.69,33.94,33.69,33.94,6500.0,17.9554,18.0886,17.9554,18.0886,6500.0
2011-03-07 14:00:00,33.95,33.98,33.95,33.95,7100.0,18.094,18.1099,18.094,18.094,7100.0
2011-03-07 14:10:00,33.95,33.96,33.77,33.81,5400.0,18.094,18.0993,17.998,18.0193,5400.0
2011-03-07 14:20:00,33.85,33.85,33.81,33.85,5700.0,18.0407,18.0407,18.0193,18.0407,5700.0
2011-03-07 14:30:00,33.85,33.85,33.84,33.85,3800.0,18.0407,18.0407,18.0353,18.0407,3800.0
2011-03-07 14:40:00,33.85,33.99,33.85,33.9,9900.0,18.0407,18.1153,18.0407,18.0673,9900.0
2011-03-07 14:50:00,33.85,33.95,33.85,33.95,4200.0,18.0407,18.094,18.0407,18.094,4200.0
2011-03-07 15:00:00,33.95,33.95,33.93,33.93,8100.0,18.094,18.094,18.0833,18.0833,8100.0
2011-03-07 15:10:00,33.94,33.94,33.87,33.93,4600.0,18.0886,18.0886,18.0513,18.0833,4600.0
2011-03-07 15:20:00,33.92,33.92,33.89,33.89,4200.0,18.078,18.078,18.062,18.062,4200.0
2011-03-07 15:30:00,33.92,33.93,33.9,33.93,5800.0,18.078,18.0833,18.0673,18.0833,5800.0
2011-03-07 15:40:00,33.92,33.95,33.89,33.95,6800.0,18.078,18.094,18.062,18.094,6800.0
2011-03-07 15:50:00,33.93,33.95,33.89,33.95,12100.0,18.0833,18.094,18.062,18.094,12100.0
2011-03-08 09:30:00,33.78,33.88,33.41,33.43,9800.0,18.0034,18.0566,17.8062,17.8168,9800.0
2011-03-08 09:40:00,33.31,33.43,33.31,33.36,3300.0,17.7529,17.8168,17.7529,17.7795,3300.0
2011-03-08 09:50:00,33.38,33.43,33.31,33.41,5400.0,17.7902,17.8168,17.7529,17.8062,5400.0
2011-03-08 10:00:00,33.39,33.43,33.36,33.42,3300.0,17.7955,17.8168,17.7795,17.8115,3300.0
2011-03-08 10:10:00,33.42,33.43,33.41,33.42,7500.0,17.8115,17.8168,17.8062,17.8115,7500.0
2011-03-08 10:20:00,33.42,33.85,33.41,33.63,15700.0,17.8115,18.0407,17.8062,17.9234,15700.0
2011-03-08 10:30:00,33.7,33.7,33.6,33.64,4200.0,17.9607,17.9607,17.9074,17.9287,4200.0
2011-03-08 10:40:00,33.64,33.68,33.63,33.67,3100.0,17.9287,17.9501,17.9234,17.9447,3100.0
2011-03-08 10:50:00,33.67,33.68,33.36,33.44,8100.0,17.9447,17.9501,17.7795,17.8221,8100.0
2011-03-08 11:00:00,33.49,33.52,33.49,33.5,1900.0,17.8488,17.8648,17.8488,17.8541,1900.0
2011-03-08 11:10:00,33.5,33.68,33.5,33.68,5700.0,17.8541,17.9501,17.8541,17.9501,5700.0
2011-03-08 11:20:00,33.6,33.68,33.6,33.68,4100.0,17.9074,17.9501,17.9074,17.9501,4100.0
2011-03-08 11:30:00,33.68,33.85,33.68,33.8,6700.0,17.9501,18.0407,17.9501,18.014,6700.0
2011-03-08 11:40:00,33.73,33.8,33.73,33.79,2300.0,17.9767,18.014,17.9767,18.0087,2300.0
2011-03-08 11:50:00,33.85,33.85,33.8,33.82,5200.0,18.0407,18.0407,18.014,18.0247,5200.0
2011-03-08 12:00:00,33.79,33.85,33.75,33.82,2900.0,18.0087,18.0407,17.9874,18.0247,2900.0
2011-03-08 12:10:00,33.83,33.84,33.71,33.72,2800.0,18.03,18.0353,17.966,17.9714,2800.0
2011-03-08 12:20:00,33.75,33.8,33.72,33.79,1900.0,17.9874,18.014,17.9714,18.0087,1900.0
2011-03-08 12:30:00,33.79,33.8,33.76,33.79,3400.0,18.0087,18.014,17.9927,18.0087,3400.0
2011-03-08 12:40:00,33.78,33.8,33.77,33.8,2400.0,18.0034,18.014,17.998,18.014,2400.0
2011-03-08 12:50:00,33.79,33.8,33.79,33.8,3400.0,18.0087,18.014,18.0087,18.014,3400.0
2011-03-08 13:00:00,33.8,33.85,33.6,33.79,6600.0,18.014,18.0407,17.9074,18.0087,6600.0
2011-03-08 13:10:00,33.75,33.75,33.71,33.74,1600.0,17.9874,17.9874,17.966,17.982,1600.0
2011-03-08 13:20:00,33.74,33.8,33.72,33.78,4100.0,17.982,18.014,17.9714,18.0034,4100.0
2011-03-08 13:30:00,33.77,33.77,33.66,33.7,3200.0,17.998,17.998,17.9394,17.9607,3200.0
2011-03-08 13:40:00,33.7,33.7,33.69,33.7,2200.0,17.9607,17.9607,17.9554,17.9607,2200.0
2011-03-08 13:50:00,33.7,33.7,33.68,33.7,2300.0,17.9607,17.9607,17.9501,17.9607,2300.0
2011-03-08 14:00:00,33.69,33.75,33.69,33.73,3200.0,17.9554,17.9874,17.9554,17.9767,3200.0
2011-03-08 14:10:00,33.73,33.8,33.73,33.79,3300.0,17.9767,18.014,17.9767,18.0087,3300.0
2011-03-08 14:20:00,33.8,33.8,33.76,33.77,3600.0,18.014,18.014,17.9927,17.998,3600.0
2011-03-08 14:30:00,33.76,33.8,33.76,33.78,3300.0,17.9927,18.014,17.9927,18.0034,3300.0
2011-03-08 14:40:00,33.79,33.8,33.78,33.8,2900.0,18.0087,18.014,18.0034,18.014,2900.0
2011-03-08 14:50:00,33.79,33.8,33.79,33.8,3500.0,18.0087,18.014,18.0087,18.014,3500.0
2011-03-08 15:00:00,33.8,33.8,33.79,33.79,5000.0,18.014,18.014,18.0087,18.0087,5000.0
2011-03-08 15:10:00,33.79,33.8,33.79,33.8,4800.0,18.0087,18.014,18.0087,18.014,4800.0
2011-03-08 15:20:00,33.8,33.8,33.63,33.66,10800.0,18.014,18.014,17.9234,17.9394,10800.0
2011-03-08 15:30:00,33.66,33.68,33.4,33.51,7900.0,17.9394,17.9501,17.8008,17.8595,7900.0
2011-03-08 15:40:00,33.46,33.6,33.46,33.58,7000.0,17.8328,17.9074,17.8328,17.8968,7000.0
2011-03-08 15:50:00,33.58,33.66,33.5,33.52,69900.0,17.8968,17.9394,17.8541,17.8648,69900.0
2011-03-09 09:30:00,33.64,33.89,33.26,33.46,6400.0,17.9287,18.062,17.7262,17.8328,6400.0
2011-03-09 09:40:00,33.44,33.6,33.44,33.47,3500.0,17.8221,17.9074,17.8221,17.8381,3500.0
2011-03-09 09:50:00,33.5,33.61,33.38,33.47,4000.0,17.8541,17.9127,17.7902,17.8381,4000.0
2011-03-09 10:00:00,33.38,33.57,33.36,33.46,6000.0,17.7902,17.8914,17.7795,17.8328,6000.0
2011-03-09 10:10:00,33.46,33.48,33.46,33.46,2200.0,17.8328,17.8435,17.8328,17.8328,2200.0
2011-03-09 10:20:00,33.46,33.48,33.28,33.28,3600.0,17.8328,17.8435,17.7369,17.7369,3600.0
2011-03-09 10:30:00,33.28,33.4,33.28,33.29,2700.0,17.7369,17.8008,17.7369,17.7422,2700.0
2011-03-09 10:40:00,33.29,33.36,33.09,33.28,5200.0,17.7422,17.7795,17.6356,17.7369,5200.0
2011-03-09 10:50:00,33.18,33.2,33.09,33.19,6900.0,17.6836,17.6942,17.6356,17.6889,6900.0
2011-03-09 11:00:00,33.19,33.19,32.88,33.07,6500.0,17.6889,17.6889,17.5237,17.6249,6500.0
2011-03-09 11:10:00,33.04,33.2,33.02,33.2,2900.0,17.609,17.6942,17.5983,17.6942,2900.0
2011-03-09 11:20:00,33.2,33.25,33.07,33.17,3700.0,17.6942,17.7209,17.6249,17.6782,3700.0
2011-03-09 11:30:00,33.11,33.2,33.07,33.12,2100.0,17.6463,17.6942,17.6249,17.6516,2100.0
2011-03-09 11:40:00,33.18,33.2,33.11,33.19,4800.0,17.6836,17.6942,17.6463,17.6889,4800.0
2011-03-09 11:50:00,33.14,33.14,33.1,33.14,2800.0,17.6623,17.6623,17.6409,17.6623,2800.0
2011-03-09 12:00:00,33.14,33.18,33.11,33.11,3800.0,17.6623,17.6836,17.6463,17.6463,3800.0
2011-03-09 12:10:00,33.11,33.11,33.1,33.1,2700.0,17.6463,17.6463,17.6409,17.6409,2700.0
2011-03-09 12:20:00,33.11,33.11,33.1,33.11,2300.0,17.6463,17.6463,17.6409,17.6463,2300.0
2011-03-09 12:30:00,33.1,33.11,33.1,33.1,1600.0,17.6409,17.6463,17.6409,17.6409,1600.0
2011-03-09 12:40:00,33.11,33.15,33.09,33.09,5800.0,17.6463,17.6676,17.6356,17.6356,5800.0
2011-03-09 12:50:00,33.1,33.12,33.1,33.12,1500.0,17.6409,17.6516,17.6409,17.6516,1500.0
2011-03-09 13:00:00,33.12,33.18,33.11,33.17,2400.0,17.6516,17.6836,17.6463,17.6782,2400.0
2011-03-09 13:10:00,33.17,33.17,33.14,33.15,2300.0,17.6782,17.6782,17.6623,17.6676,2300.0
2011-03-09 13:20:00,33.16,33.16,33.14,33.15,1700.0,17.6729,17.6729,17.6623,17.6676,1700.0
2011-03-09 13:30:00,33.15,33.18,33.12,33.18,2400.0,17.6676,17.6836,17.6516,17.6836,2400.0
2011-03-09 13:40:00,33.18,33.22,33.12,33.14,3800.0,17.6836,17.7049,17.6516,17.6623,3800.0
2011-03-09 13:50:00,33.13,33.15,33.12,33.12,1400.0,17.6569,17.6676,17.6516,17.6516,1400.0
2011-03-09 14:00:00,33.13,33.14,33.13,33.14,2000.0,17.6569,17.6623,17.6569,17.6623,2000.0
2011-03-09 14:10:00,33.14,33.21,33.13,33.16,2600.0,17.6623,17.6996,17.6569,17.6729,2600.0
2011-03-09 14:20:00,33.16,33.2,33.08,33.2,4200.0,17.6729,17.6942,17.6303,17.6942,4200.0
2011-03-09 14:30:00,33.13,33.17,33.09,33.17,2600.0,17.6569,17.6782,17.6356,17.6782,2600.0
2011-03-09 14:40:00,33.16,33.19,33.14,33.15,4200.0,17.6729,17.6889,17.6623,17.6676,4200.0
2011-03-09 14:50:00,33.04,33.1,33.04,33.09,2700.0,17.609,17.6409,17.609,17.6356,2700.0
2011-03-09 15:00:00,33.09,33.09,33.08,33.08,3700.0,17.6356,17.6356,17.6303,17.6303,3700.0
2011-03-09 15:10:00,33.09,33.09,32.91,32.91,5600.0,17.6356,17.6356,17.5397,17.5397,5600.0
2011-03-09 15:20:00,32.84,32.89,32.7,32.72,6300.0,17.5024,17.529,17.4278,17.4384,6300.0
2011-03-09 15:30:00,32.7,32.74,32.7,32.72,3900.0,17.4278,17.4491,17.4278,17.4384,3900.0
2011-03-09 15:40:00,32.72,32.96,32.71,32.93,21100.0,17.4384,17.5663,17.4331,17.5503,21100.0
2011-03-09 15:50:00,32.94,33.18,32.93,33.15,40500.0,17.5557,17.6836,17.5503,17.6676,40500.0
2011-03-10 09:30:00,32.98,33.06,32.67,32.79,10500.0,17.577,17.6196,17.4118,17.4757,10500.0
2011-03-10 09:40:00,32.8,32.83,32.28,32.31,13800.0,17.4811,17.497,17.2039,17.2199,13800.0
2011-03-10 09:50:00,32.29,32.34,31.71,31.87,13500.0,17.2092,17.2359,16.9001,16.9854,13500.0
2011-03-10 10:00:00,31.89,31.94,31.75,31.84,7800.0,16.9961,17.0227,16.9214,16.9694,7800.0
2011-03-10 10:10:00,31.82,32.06,31.81,32.01,7900.0,16.9588,17.0867,16.9534,17.06,7900.0
2011-03-10 10:20:00,32.05,32.41,32.05,32.24,6700.0,17.0813,17.2732,17.0813,17.1826,6700.0
2011-03-10 10:30:00,32.34,32.34,32.03,32.24,4700.0,17.2359,17.2359,17.0707,17.1826,4700.0
2011-03-10 10:40:00,32.21,32.5,32.17,32.46,6600.0,17.1666,17.3212,17.1453,17.2998,6600.0
2011-03-10 10:50:00,32.46,32.48,32.15,32.21,15700.0,17.2998,17.3105,17.1346,17.1666,15700.0
2011-03-10 11:00:00,32.23,32.23,32.04,32.17,17500.0,17.1773,17.1773,17.076,17.1453,17500.0
2011-03-10 11:10:00,32.04,32.19,31.97,32.1,9000.0,17.076,17.1559,17.0387,17.108,9000.0
2011-03-10 11:20:00,32.09,32.21,32.09,32.2,4300.0,17.1026,17.1666,17.1026,17.1613,4300.0
2011-03-10 11:30:00,32.21,32.31,32.13,32.26,7100.0,17.1666,17.2199,17.124,17.1933,7100.0
2011-03-10 11:40:00,32.26,32.35,32.25,32.31,5600.0,17.1933,17.2412,17.1879,17.2199,5600.0
2011-03-10 11:50:00,32.31,32.44,32.19,32.38,10200.0,17.2199,17.2892,17.1559,17.2572,10200.0
2011-03-10 12:00:00,32.37,32.53,32.31,32.36,15400.0,17.2519,17.3372,17.2199,17.2465,15400.0
2011-03-10 12:10:00,32.36,32.44,32.3,32.3,12000.0,17.2465,17.2892,17.2146,17.2146,12000.0
2011-03-10 12:20:00,32.31,32.4,32.28,32.35,11200.0,17.2199,17.2679,17.2039,17.2412,11200.0
2011-03-10 12:30:00,32.35,32.37,32.24,32.27,9200.0,17.2412,17.2519,17.1826,17.1986,9200.0
2011-03-10 12:40:00,32.26,32.26,32.2,32.24,2900.0,17.1933,17.1933,17.1613,17.1826,2900.0
2011-03-10 12:50:00,32.24,32.24,32.16,32.17,4100.0,17.1826,17.1826,17.14,17.1453,4100.0
2011-03-10 13:00:00,32.17,32.17,32.0,32.08,3600.0,17.1453,17.1453,17.0547,17.0973,3600.0
2011-03-10 13:10:00,32.1,32.15,32.1,32.14,5100.0,17.108,17.1346,17.108,17.1293,5100.0
2011-03-10 13:20:00,32.17,32.17,31.96,32.05,7000.0,17.1453,17.1453,17.0334,17.0813,7000.0
2011-03-10 13:30:00,32.05,32.07,31.85,31.85,6000.0,17.0813,17.092,16.9747,16.9747,6000.0
2011-03-10 13:40:00,31.85,31.85,31.81,31.82,4600.0,16.9747,16.9747,16.9534,16.9588,4600.0
2011-03-10 13:50:00,31.84,31.84,31.82,31.84,4100.0,16.9694,16.9694,16.9588,16.9694,4100.0
2011-03-10 14:00:00,31.84,32.05,31.84,31.94,5800.0,16.9694,17.0813,16.9694,17.0227,5800.0
2011-03-10 14:10:00,31.94,32.03,31.85,31.94,16400.0,17.0227,17.0707,16.9747,17.0227,16400.0
2011-03-10 14:20:00,31.94,32.13,31.92,32.04,6700.0,17.0227,17.124,17.012,17.076,6700.0
2011-03-10 14:30:00,32.04,32.19,32.04,32.15,3800.0,17.076,17.1559,17.076,17.1346,3800.0
2011-03-10 14:40:00,32.14,32.2,32.12,32.16,10600.0,17.1293,17.1613,17.1186,17.14,10600.0
2011-03-10 14:50:00,32.14,32.4,32.08,32.35,37000.0,17.1293,17.2679,17.0973,17.2412,37000.0
2011-03-10 15:00:00,32.36,32.4,32.2,32.31,28100.0,17.2465,17.2679,17.1613,17.2199,28100.0
2011-03-10 15:10:00,32.33,32.36,32.16,32.16,10500.0,17.2306,17.2465,17.14,17.14,10500.0
2011-03-10 15:20:00,32.21,32.22,31.97,31.97,9900.0,17.1666,17.1719,17.0387,17.0387,9900.0
2011-03-10 15:30:00,32.03,32.27,32.03,32.25,6900.0,17.0707,17.1986,17.0707,17.1879,6900.0
2011-03-10 15:40:00,32.25,32.37,32.1,32.22,31600.0,17.1879,17.2519,17.108,17.1719,31600.0
2011-03-10 15:50:00,32.22,32.29,32.15,32.25,18400.0,17.1719,17.2092,17.1346,17.1879,18400.0
2011-03-11 09:30:00,32.01,32.01,30.8,31.05,16900.0,17.06,17.06,16.4151,16.5484,16900.0
2011-03-11 09:40:00,31.22,31.8,31.08,31.8,7200.0,16.639,16.9481,16.5644,16.9481,7200.0
2011-03-11 09:50:00,31.81,32.1,31.73,31.83,10000.0,16.9534,17.108,16.9108,16.9641,10000.0
2011-03-11 10:00:00,31.9,31.9,31.54,31.76,3300.0,17.0014,17.0014,16.8095,16.9268,3300.0
2011-03-11 10:10:00,31.69,31.98,31.69,31.92,7700.0,16.8895,17.044,16.8895,17.012,7700.0
2011-03-11 10:20:00,31.91,31.93,31.63,31.65,5900.0,17.0067,17.0174,16.8575,16.8681,5900.0
2011-03-11 10:30:00,31.73,31.77,31.48,31.53,2000.0,16.9108,16.9321,16.7775,16.8042,2000.0
2011-03-11 10:40:00,31.53,31.77,31.49,31.7,4800.0,16.8042,16.9321,16.7829,16.8948,4800.0
2011-03-11 10:50:00,31.63,31.82,31.63,31.7,5400.0,16.8575,16.9588,16.8575,16.8948,5400.0
2011-03-11 11:00:00,31.63,31.81,31.63,31.75,5500.0,16.8575,16.9534,16.8575,16.9214,5500.0
2011-03-11 11:10:00,31.8,31.99,31.79,31.89,3500.0,16.9481,17.0494,16.9428,16.9961,3500.0
2011-03-11 11:20:00,31.89,32.0,31.89,31.93,3400.0,16.9961,17.0547,16.9961,17.0174,3400.0
2011-03-11 11:30:00,31.93,31.93,31.77,31.8,4000.0,17.0174,17.0174,16.9321,16.9481,4000.0
2011-03-11 11:40:00,31.81,31.93,31.65,31.82,6800.0,16.9534,17.0174,16.8681,16.9588,6800.0
2011-03-11 11:50:00,31.88,31.97,31.88,31.93,3100.0,16.9907,17.0387,16.9907,17.0174,3100.0
2011-03-11 12:00:00,31.93,31.94,31.86,31.88,3200.0,17.0174,17.0227,16.9801,16.9907,3200.0
2011-03-11 12:10:00,31.89,31.93,31.8,31.8,2400.0,16.9961,17.0174,16.9481,16.9481,2400.0
2011-03-11 12:20:00,31.8,31.95,31.8,31.91,3900.0,16.9481,17.028,16.9481,17.0067,3900.0
2011-03-11 12:30:00,31.9,31.93,31.87,31.93,2400.0,17.0014,17.0174,16.9854,17.0174,2400.0
2011-03-11 12:40:00,31.91,31.92,31.71,31.78,4300.0,17.0067,17.012,16.9001,16.9374,4300.0
2011-03-11 12:50:00,31.86,31.94,31.84,31.91,3000.0,16.9801,17.0227,16.9694,17.0067,3000.0
2011-03-11 13:00:00,31.86,31.96,31.85,31.92,2400.0,16.9801,17.0334,16.9747,17.012,2400.0
2011-03-11 13:10:00,31.92,31.99,31.78,31.9,49100.0,17.012,17.0494,16.9374,17.0014,49100.0
2011-03-11 13:20:00,31.9,32.19,31.79,32.06,43500.0,17.0014,17.1559,16.9428,17.0867,43500.0
2011-03-11 13:30:00,32.06,32.29,31.87,31.87,36900.0,17.0867,17.2092,16.9854,16.9854,36900.0
2011-03-11 13:40:00,31.85,32.16,31.85,32.12,15000.0,16.9747,17.14,16.9747,17.1186,15000.0
2011-03-11 13:50:00,32.12,32.17,31.93,32.1,20100.0,17.1186,17.1453,17.0174,17.108,20100.0
2011-03-11 14:00:00,32.13,32.37,32.13,32.37,13900.0,17.124,17.2519,17.124,17.2519,13900.0
2011-03-11 14:10:00,32.35,32.38,32.07,32.27,17400.0,17.2412,17.2572,17.092,17.1986,17400.0
2011-03-11 14:20:00,32.3,32.34,32.17,32.3,42900.0,17.2146,17.2359,17.1453,17.2146,42900.0
2011-03-11 14:30:00,32.36,32.55,32.23,32.29,11400.0,17.2465,17.3478,17.1773,17.2092,11400.0
2011-03-11 14:40:00,32.31,32.4,32.2,32.35,4300.0,17.2199,17.2679,17.1613,17.2412,4300.0
2011-03-11 14:50:00,32.37,32.45,32.29,32.4,5800.0,17.2519,17.2945,17.2092,17.2679,5800.0
2011-03-11 15:00:00,32.35,32.53,32.26,32.35,10400.0,17.2412,17.3372,17.1933,17.2412,10400.0
2011-03-11 15:10:00,32.44,32.46,32.29,32.35,7300.0,17.2892,17.2998,17.2092,17.2412,7300.0
2011-03-11 15:20:00,32.35,32.4,32.2,32.31,11100.0,17.2412,17.2679,17.1613,17.2199,11100.0
2011-03-11 15:30:00,32.32,32.69,32.26,32.35,44000.0,17.2252,17.4224,17.1933,17.2412,44000.0
2011-03-11 15:40:00,32.35,32.43,32.16,32.42,38700.0,17.2412,17.2839,17.14,17.2785,38700.0
2011-03-11 15:50:00,32.44,32.51,32.35,32.4,12000.0,17.2892,17.3265,17.2412,17.2679,12000.0
2011-03-14 09:30:00,32.24,32.57,32.0,32.52,7400.0,17.1826,17.3585,17.0547,17.3318,7400.0
2011-03-14 09:40:00,32.45,32.47,32.4,32.4,2800.0,17.2945,17.3052,17.2679,17.2679,2800.0
2011-03-14 09:50:00,32.4,32.4,31.97,32.04,7200.0,17.2679,17.2679,17.0387,17.076,7200.0
2011-03-14 10:00:00,32.06,32.12,31.87,31.9,15700.0,17.0867,17.1186,16.9854,17.0014,15700.0
2011-03-14 10:10:00,31.94,32.13,31.93,32.07,5900.0,17.0227,17.124,17.0174,17.092,5900.0
2011-03-14 10:20:00,32.03,32.22,32.03,32.22,3700.0,17.0707,17.1719,17.0707,17.1719,3700.0
2011-03-14 10:30:00,32.25,32.27,31.96,32.0,23400.0,17.1879,17.1986,17.0334,17.0547,23400.0
2011-03-14 10:40:00,32.15,32.29,32.08,32.19,3700.0,17.1346,17.2092,17.0973,17.1559,3700.0
2011-03-14 10:50:00,32.18,32.18,31.99,32.04,2900.0,17.1506,17.1506,17.0494,17.076,2900.0
2011-03-14 11:00:00,32.09,32.09,31.87,32.01,4000.0,17.1026,17.1026,16.9854,17.06,4000.0
2011-03-14 11:10:00,32.01,32.05,31.92,32.03,9500.0,17.06,17.0813,17.012,17.0707,9500.0
2011-03-14 11:20:00,32.0,32.09,31.97,32.05,5500.0,17.0547,17.1026,17.0387,17.0813,5500.0
2011-03-14 11:30:00,32.03,32.22,32.01,32.16,2700.0,17.0707,17.1719,17.06,17.14,2700.0
2011-03-14 11:40:00,32.14,32.31,32.14,32.18,2200.0,17.1293,17.2199,17.1293,17.1506,2200.0
2011-03-14 11:50:00,32.18,32.29,32.06,32.06,2600.0,17.1506,17.2092,17.0867,17.0867,2600.0
2011-03-14 12:00:00,32.08,32.34,32.08,32.24,4100.0,17.0973,17.2359,17.0973,17.1826,4100.0
2011-03-14 12:10:00,32.25,32.28,32.19,32.24,2000.0,17.1879,17.2039,17.1559,17.1826,2000.0
2011-03-14 12:20:00,32.22,32.38,32.2,32.26,6200.0,17.1719,17.2572,17.1613,17.1933,6200.0
2011-03-14 12:30:00,32.27,32.27,32.13,32.15,2700.0,17.1986,17.1986,17.124,17.1346,2700.0
2011-03-14 12:40:00,32.13,32.24,32.05,32.14,3100.0,17.124,17.1826,17.0813,17.1293,3100.0
2011-03-14 12:50:00,32.14,32.33,32.0,32.0,11500.0,17.1293,17.2306,17.0547,17.0547,11500.0
2011-03-14 13:00:00,32.02,32.13,32.02,32.08,6100.0,17.0653,17.124,17.0653,17.0973,6100.0
2011-03-14 13:10:00,32.05,32.13,31.96,32.08,5300.0,17.0813,17.124,17.0334,17.0973,5300.0
2011-03-14 13:20:00,32.05,32.07,32.02,32.02,4700.0,17.0813,17.092,17.0653,17.0653,4700.0
2011-03-14 13:30:00,32.02,32.06,32.0,32.04,3800.0,17.0653,17.0867,17.0547,17.076,3800.0
2011-03-14 13:40:00,32.02,32.07,32.02,32.05,2300.0,17.0653,17.092,17.0653,17.0813,2300.0
2011-03-14 13:50:00,32.05,32.07,32.02,32.03,2900.0,17.0813,17.092,17.0653,17.0707,2900.0
2011-03-14 14:00:00,32.03,32.05,32.0,32.04,3500.0,17.0707,17.0813,17.0547,17.076,3500.0
2011-03-14 14:10:00,32.06,32.08,32.03,32.03,3000.0,17.0867,17.0973,17.0707,17.0707,3000.0
2011-03-14 14:20:00,32.03,32.07,32.01,32.03,5200.0,17.0707,17.092,17.06,17.0707,5200.0
2011-03-14 14:30:00,32.03,32.05,32.01,32.01,13100.0,17.0707,17.0813,17.06,17.06,13100.0
2011-03-14 14:40:00,32.0,32.07,31.98,32.05,17900.0,17.0547,17.092,17.044,17.0813,17900.0
2011-03-14 14:50:00,32.05,32.15,32.04,32.06,59700.0,17.0813,17.1346,17.076,17.0867,59700.0
2011-03-14 15:00:00,32.08,32.18,32.08,32.18,4800.0,17.0973,17.1506,17.0973,17.1506,4800.0
2011-03-14 15:10:00,32.15,32.34,32.1,32.17,22400.0,17.1346,17.2359,17.108,17.1453,22400.0
2011-03-14 15:20:00,32.17,32.21,32.08,32.18,9400.0,17.1453,17.1666,17.0973,17.1506,9400.0
2011-03-14 15:30:00,32.18,32.2,32.11,32.11,6600.0,17.1506,17.1613,17.1133,17.1133,6600.0
2011-03-14 15:40:00,32.11,32.15,32.11,32.11,5400.0,17.1133,17.1346,17.1133,17.1133,5400.0
2011-03-14 15:50:00,32.14,32.2,32.04,32.05,11500.0,17.1293,17.1613,17.076,17.0813,11500.0
2011-03-15 09:30:00,31.62,31.62,31.4,31.42,5000.0,16.8522,16.8522,16.7349,16.7456,5000.0
2011-03-15 09:40:00,31.42,31.76,31.35,31.61,18400.0,16.7456,16.9268,16.7083,16.8468,18400.0
2011-03-15 09:50:00,31.62,31.62,31.42,31.47,6100.0,16.8522,16.8522,16.7456,16.7722,6100.0
2011-03-15 10:00:00,31.47,31.8,31.46,31.61,12700.0,16.7722,16.9481,16.7669,16.8468,12700.0
2011-03-15 10:10:00,31.58,31.64,31.54,31.56,2300.0,16.8308,16.8628,16.8095,16.8202,2300.0
2011-03-15 10:20:00,31.54,31.54,31.49,31.49,5000.0,16.8095,16.8095,16.7829,16.7829,5000.0
2011-03-15 10:30:00,31.5,31.52,31.37,31.52,6100.0,16.7882,16.7989,16.7189,16.7989,6100.0
2011-03-15 10:40:00,31.53,31.53,31.48,31.48,2200.0,16.8042,16.8042,16.7775,16.7775,2200.0
2011-03-15 10:50:00,31.48,31.66,31.48,31.6,20100.0,16.7775,16.8735,16.7775,16.8415,20100.0
2011-03-15 11:00:00,31.6,31.63,31.52,31.55,7900.0,16.8415,16.8575,16.7989,16.8149,7900.0
2011-03-15 11:10:00,31.52,31.57,31.52,31.57,6000.0,16.7989,16.8255,16.7989,16.8255,6000.0
2011-03-15 11:20:00,31.57,31.7,31.53,31.67,6100.0,16.8255,16.8948,16.8042,16.8788,6100.0
2011-03-15 11:30:00,31.69,31.8,31.65,31.75,6400.0,16.8895,16.9481,16.8681,16.9214,6400.0
2011-03-15 11:40:00,31.71,31.76,31.56,31.59,4100.0,16.9001,16.9268,16.8202,16.8362,4100.0
2011-03-15 11:50:00,31.56,31.78,31.55,31.66,9100.0,16.8202,16.9374,16.8149,16.8735,9100.0
2011-03-15 12:00:00,31.57,31.72,31.57,31.68,3700.0,16.8255,16.9055,16.8255,16.8841,3700.0
2011-03-15 12:10:00,31.73,31.73,31.56,31.56,2100.0,16.9108,16.9108,16.8202,16.8202,2100.0
2011-03-15 12:20:00,31.56,31.7,31.55,31.66,7300.0,16.8202,16.8948,16.8149,16.8735,7300.0
2011-03-15 12:30:00,31.57,31.71,31.57,31.58,9000.0,16.8255,16.9001,16.8255,16.8308,9000.0
2011-03-15 12:40:00,31.59,31.68,31.54,31.61,2800.0,16.8362,16.8841,16.8095,16.8468,2800.0
2011-03-15 12:50:00,31.56,31.58,31.46,31.54,6800.0,16.8202,16.8308,16.7669,16.8095,6800.0
2011-03-15 13:00:00,31.54,31.54,31.5,31.52,2400.0,16.8095,16.8095,16.7882,16.7989,2400.0
2011-03-15 13:10:00,31.51,31.73,31.5,31.52,7100.0,16.7935,16.9108,16.7882,16.7989,7100.0
2011-03-15 13:20:00,31.51,31.58,31.51,31.55,1700.0,16.7935,16.8308,16.7935,16.8149,1700.0
2011-03-15 13:30:00,31.56,31.57,31.44,31.57,11100.0,16.8202,16.8255,16.7562,16.8255,11100.0
2011-03-15 13:40:00,31.6,31.67,31.53,31.61,7300.0,16.8415,16.8788,16.8042,16.8468,7300.0
2011-03-15 13:50:00,31.58,31.65,31.58,31.64,3700.0,16.8308,16.8681,16.8308,16.8628,3700.0
2011-03-15 14:00:00,31.61,31.67,31.58,31.59,6000.0,16.8468,16.8788,16.8308,16.8362,6000.0
2011-03-15 14:10:00,31.59,31.72,31.58,31.66,4400.0,16.8362,16.9055,16.8308,16.8735,4400.0
2011-03-15 14:20:00,31.65,31.78,31.55,31.75,69100.0,16.8681,16.9374,16.8149,16.9214,69100.0
2011-03-15 14:30:00,31.77,31.78,31.71,31.76,11500.0,16.9321,16.9374,16.9001,16.9268,11500.0
2011-03-15 14:40:00,31.71,31.96,31.71,31.96,58400.0,16.9001,17.0334,16.9001,17.0334,58400.0
2011-03-15 14:50:00,31.98,31.99,31.86,31.87,2900.0,17.044,17.0494,16.9801,16.9854,2900.0
2011-03-15 15:00:00,31.89,31.95,31.78,31.88,16200.0,16.9961,17.028,16.9374,16.9907,16200.0
2011-03-15 15:10:00,31.9,31.99,31.7,31.88,65800.0,17.0014,17.0494,16.8948,16.9907,65800.0
2011-03-15 15:20:00,31.88,32.46,31.87,32.33,10800.0,16.9907,17.2998,16.9854,17.2306,10800.0
2011-03-15 15:30:00,32.34,32.39,32.09,32.2,14200.0,17.2359,17.2625,17.1026,17.1613,14200.0
2011-03-15 15:40:00,32.24,32.3,32.05,32.29,16200.0,17.1826,17.2146,17.0813,17.2092,16200.0
2011-03-15 15:50:00,32.28,32.34,31.82,31.92,70400.0,17.2039,17.2359,16.9588,17.012,70400.0
2011-03-16 09:30:00,32.15,33.55,32.04,33.48,10000.0,17.1346,17.8808,17.076,17.8435,10000.0
2011-03-16 09:40:00,33.17,33.24,32.47,32.65,8100.0,17.6782,17.7156,17.3052,17.4011,8100.0
2011-03-16 09:50:00,32.68,32.8,32.67,32.72,2500.0,17.4171,17.4811,17.4118,17.4384,2500.0
2011-03-16 10:00:00,32.68,32.73,32.53,32.65,8200.0,17.4171,17.4437,17.3372,17.4011,8200.0
2011-03-16 10:10:00,32.65,32.69,32.49,32.68,27200.0,17.4011,17.4224,17.3158,17.4171,27200.0
2011-03-16 10:20:00,32.69,32.7,32.42,32.48,12500.0,17.4224,17.4278,17.2785,17.3105,12500.0
2011-03-16 10:30:00,32.5,32.64,32.25,32.56,35000.0,17.3212,17.3958,17.1879,17.3531,35000.0
2011-03-16 10:40:00,32.5,32.51,32.42,32.42,9900.0,17.3212,17.3265,17.2785,17.2785,9900.0
2011-03-16 10:50:00,32.41,32.45,32.18,32.27,33100.0,17.2732,17.2945,17.1506,17.1986,33100.0
2011-03-16 11:00:00,32.24,32.3,31.82,32.28,33400.0,17.1826,17.2146,16.9588,17.2039,33400.0
2011-03-16 11:10:00,32.31,32.43,32.31,32.32,3200.0,17.2199,17.2839,17.2199,17.2252,3200.0
2011-03-16 11:20:00,32.32,32.51,32.3,32.32,6500.0,17.2252,17.3265,17.2146,17.2252,6500.0
2011-03-16 11:30:00,32.31,32.5,32.31,32.47,1500.0,17.2199,17.3212,17.2199,17.3052,1500.0
2011-03-16 11:40:00,32.43,32.6,32.31,32.31,4000.0,17.2839,17.3745,17.2199,17.2199,4000.0
2011-03-16 11:50:00,32.39,32.5,32.31,32.41,1900.0,17.2625,17.3212,17.2199,17.2732,1900.0
2011-03-16 12:00:00,32.45,32.47,32.31,32.39,3300.0,17.2945,17.3052,17.2199,17.2625,3300.0
2011-03-16 12:10:00,32.39,32.43,32.36,32.36,2900.0,17.2625,17.2839,17.2465,17.2465,2900.0
2011-03-16 12:20:00,32.36,32.4,32.3,32.33,5800.0,17.2465,17.2679,17.2146,17.2306,5800.0
2011-03-16 12:30:00,32.36,32.4,32.35,32.35,2500.0,17.2465,17.2679,17.2412,17.2412,2500.0
2011-03-16 12:40:00,32.36,32.36,32.3,32.31,11200.0,17.2465,17.2465,17.2146,17.2199,11200.0
2011-03-16 12:50:00,32.31,32.4,32.3,32.33,3200.0,17.2199,17.2679,17.2146,17.2306,3200.0
2011-03-16 13:00:00,32.36,32.4,32.3,32.3,4200.0,17.2465,17.2679,17.2146,17.2146,4200.0
2011-03-16 13:10:00,32.32,32.33,32.31,32.31,1400.0,17.2252,17.2306,17.2199,17.2199,1400.0
2011-03-16 13:20:00,32.32,32.48,32.32,32.39,4400.0,17.2252,17.3105,17.2252,17.2625,4400.0
2011-03-16 13:30:00,32.39,32.42,32.35,32.36,3000.0,17.2625,17.2785,17.2412,17.2465,3000.0
2011-03-16 13:40:00,32.38,32.45,32.35,32.41,6600.0,17.2572,17.2945,17.2412,17.2732,6600.0
2011-03-16 13:50:00,32.38,32.38,32.22,32.23,15300.0,17.2572,17.2572,17.1719,17.1773,15300.0
2011-03-16 14:00:00,32.27,32.28,32.17,32.2,12700.0,17.1986,17.2039,17.1453,17.1613,12700.0
2011-03-16 14:10:00,32.2,32.44,32.2,32.44,14000.0,17.1613,17.2892,17.1613,17.2892,14000.0
2011-03-16 14:20:00,32.41,32.41,32.09,32.29,29200.0,17.2732,17.2732,17.1026,17.2092,29200.0
2011-03-16 14:30:00,32.3,32.35,32.29,32.31,14700.0,17.2146,17.2412,17.2092,17.2199,14700.0
2011-03-16 14:40:00,32.3,32.31,32.29,32.3,8400.0,17.2146,17.2199,17.2092,17.2146,8400.0
2011-03-16 14:50:00,32.31,32.36,32.21,32.21,13200.0,17.2199,17.2465,17.1666,17.1666,13200.0
2011-03-16 15:00:00,32.21,32.29,32.17,32.2,10900.0,17.1666,17.2092,17.1453,17.1613,10900.0
2011-03-16 15:10:00,32.19,32.3,32.16,32.27,11900.0,17.1559,17.2146,17.14,17.1986,11900.0
2011-03-16 15:20:00,32.25,32.27,32.19,32.19,9300.0,17.1879,17.1986,17.1559,17.1559,9300.0
2011-03-16 15:30:00,32.2,32.22,32.03,32.11,25100.0,17.1613,17.1719,17.0707,17.1133,25100.0
2011-03-16 15:40:00,32.06,32.27,32.06,32.18,15000.0,17.0867,17.1986,17.0867,17.1506,15000.0
2011-03-16 15:50:00,32.18,32.22,32.1,32.11,45600.0,17.1506,17.1719,17.108,17.1133,45600.0
2011-03-17 09:30:00,32.5,32.74,32.42,32.72,1500.0,17.3212,17.4491,17.2785,17.4384,1500.0
2011-03-17 09:40:00,32.79,32.79,32.61,32.71,500.0,17.4757,17.4757,17.3798,17.4331,500.0
2011-03-17 09:50:00,32.74,32.74,32.57,32.68,11500.0,17.4491,17.4491,17.3585,17.4171,11500.0
2011-03-17 10:00:00,32.67,32.71,32.6,32.67,3100.0,17.4118,17.4331,17.3745,17.4118,3100.0
2011-03-17 10:10:00,32.69,32.71,32.67,32.7,1800.0,17.4224,17.4331,17.4118,17.4278,1800.0
2011-03-17 10:20:00,32.7,32.7,32.44,32.67,4900.0,17.4278,17.4278,17.2892,17.4118,4900.0
2011-03-17 10:30:00,32.83,32.83,32.67,32.7,2600.0,17.497,17.497,17.4118,17.4278,2600.0
2011-03-17 10:40:00,32.76,32.77,32.67,32.74,1200.0,17.4597,17.4651,17.4118,17.4491,1200.0
2011-03-17 10:50:00,32.8,32.8,32.64,32.64,26600.0,17.4811,17.4811,17.3958,17.3958,26600.0
2011-03-17 11:00:00,32.72,32.76,32.61,32.7,2800.0,17.4384,17.4597,17.3798,17.4278,2800.0
2011-03-17 11:10:00,32.75,32.75,32.53,32.6,6300.0,17.4544,17.4544,17.3372,17.3745,6300.0
2011-03-17 11:20:00,32.64,32.7,32.6,32.7,18700.0,17.3958,17.4278,17.3745,17.4278,18700.0
2011-03-17 11:30:00,32.7,32.79,32.7,32.77,1800.0,17.4278,17.4757,17.4278,17.4651,1800.0
2011-03-17 11:40:00,32.83,32.83,32.7,32.77,2200.0,17.497,17.497,17.4278,17.4651,2200.0
2011-03-17 11:50:00,32.75,32.78,32.75,32.75,1200.0,17.4544,17.4704,17.4544,17.4544,1200.0
2011-03-17 12:00:00,32.72,32.85,32.72,32.8,1700.0,17.4384,17.5077,17.4384,17.4811,1700.0
2011-03-17 12:10:00,32.83,32.83,32.75,32.81,2000.0,17.497,17.497,17.4544,17.4864,2000.0
2011-03-17 12:20:00,32.76,32.8,32.73,32.73,1300.0,17.4597,17.4811,17.4437,17.4437,1300.0
2011-03-17 12:30:00,32.81,32.87,32.81,32.85,600.0,17.4864,17.5184,17.4864,17.5077,600.0
2011-03-17 12:40:00,32.86,32.9,32.83,32.88,1400.0,17.513,17.5343,17.497,17.5237,1400.0
2011-03-17 12:50:00,32.87,32.88,32.85,32.85,1000.0,17.5184,17.5237,17.5077,17.5077,1000.0
2011-03-17 13:00:00,32.85,32.88,32.85,32.87,1400.0,17.5077,17.5237,17.5077,17.5184,1400.0
2011-03-17 13:10:00,32.86,32.89,32.86,32.86,1600.0,17.513,17.529,17.513,17.513,1600.0
2011-03-17 13:20:00,32.84,32.9,32.81,32.87,1800.0,17.5024,17.5343,17.4864,17.5184,1800.0
2011-03-17 13:30:00,32.91,32.91,32.82,32.89,1300.0,17.5397,17.5397,17.4917,17.529,1300.0
2011-03-17 13:40:00,32.84,32.99,32.84,32.99,1500.0,17.5024,17.5823,17.5024,17.5823,1500.0
2011-03-17 13:50:00,33.0,33.0,32.68,32.78,4100.0,17.5876,17.5876,17.4171,17.4704,4100.0
2011-03-17 14:00:00,32.81,32.9,32.81,32.9,1300.0,17.4864,17.5343,17.4864,17.5343,1300.0
2011-03-17 14:10:00,32.89,32.9,32.8,32.8,3100.0,17.529,17.5343,17.4811,17.4811,3100.0
2011-03-17 14:20:00,32.89,32.9,32.84,32.86,9300.0,17.529,17.5343,17.5024,17.513,9300.0
2011-03-17 14:30:00,32.9,33.0,32.86,32.98,8000.0,17.5343,17.5876,17.513,17.577,8000.0
2011-03-17 14:40:00,33.0,33.0,32.99,33.0,1100.0,17.5876,17.5876,17.5823,17.5876,1100.0
2011-03-17 14:50:00,33.0,33.07,32.99,33.01,3400.0,17.5876,17.6249,17.5823,17.593,3400.0
2011-03-17 15:00:00,32.94,33.03,32.94,33.01,45000.0,17.5557,17.6036,17.5557,17.593,45000.0
2011-03-17 15:10:00,33.04,33.31,33.03,33.07,5700.0,17.609,17.7529,17.6036,17.6249,5700.0
2011-03-17 15:20:00,33.1,33.13,33.06,33.12,1500.0,17.6409,17.6569,17.6196,17.6516,1500.0
2011-03-17 15:30:00,33.13,33.17,33.13,33.14,5100.0,17.6569,17.6782,17.6569,17.6623,5100.0
2011-03-17 15:40:00,33.15,33.34,33.14,33.29,21100.0,17.6676,17.7688,17.6623,17.7422,21100.0
2011-03-17 15:50:00,33.26,33.38,33.23,33.35,24000.0,17.7262,17.7902,17.7102,17.7742,24000.0
2011-03-18 09:30:00,33.5,33.5,33.26,33.28,700.0,17.8541,17.8541,17.7262,17.7369,700.0
2011-03-18 09:40:00,33.28,33.28,33.28,33.28,0.0,17.7369,17.7369,17.7369,17.7369,0.0
2011-03-18 09:50:00,33.28,33.28,33.28,33.28,0.0,17.7369,17.7369,17.7369,17.7369,0.0
2011-03-18 10:00:00,33.57,33.57,33.56,33.56,1200.0,17.8914,17.8914,17.8861,17.8861,1200.0
2011-03-18 10:10:00,33.54,33.61,33.53,33.61,3200.0,17.8754,17.9127,17.8701,17.9127,3200.0
2011-03-18 10:20:00,33.61,33.8,33.61,33.76,5600.0,17.9127,18.014,17.9127,17.9927,5600.0
2011-03-18 10:30:00,33.71,33.8,33.58,33.8,9200.0,17.966,18.014,17.8968,18.014,9200.0
2011-03-18 10:40:00,33.79,33.79,33.67,33.75,9700.0,18.0087,18.0087,17.9447,17.9874,9700.0
2011-03-18 10:50:00,33.74,33.74,33.74,33.74,200.0,17.982,17.982,17.982,17.982,200.0
2011-03-18 11:00:00,33.74,34.23,33.74,34.2,14800.0,17.982,18.2432,17.982,18.2272,14800.0
2011-03-18 11:10:00,34.2,34.54,34.1,34.27,49400.0,18.2272,18.4084,18.1739,18.2645,49400.0
2011-03-18 11:20:00,34.2,34.34,34.2,34.34,100700.0,18.2272,18.3018,18.2272,18.3018,100700.0
2011-03-18 11:30:00,34.51,34.54,34.19,34.47,8200.0,18.3924,18.4084,18.2219,18.3711,8200.0
2011-03-18 11:40:00,34.47,34.47,34.36,34.36,900.0,18.3711,18.3711,18.3125,18.3125,900.0
2011-03-18 11:50:00,34.37,34.43,34.28,34.43,4500.0,18.3178,18.3498,18.2698,18.3498,4500.0
2011-03-18 12:00:00,34.47,34.47,34.09,34.09,22600.0,18.3711,18.3711,18.1686,18.1686,22600.0
2011-03-18 12:10:00,34.17,34.28,34.17,34.22,1000.0,18.2112,18.2698,18.2112,18.2379,1000.0
2011-03-18 12:20:00,34.25,34.34,34.24,34.34,1300.0,18.2538,18.3018,18.2485,18.3018,1300.0
2011-03-18 12:30:00,34.34,34.4,34.31,34.38,1700.0,18.3018,18.3338,18.2858,18.3231,1700.0
2011-03-18 12:40:00,34.37,34.5,34.32,34.49,14300.0,18.3178,18.3871,18.2911,18.3818,14300.0
2011-03-18 12:50:00,34.75,34.75,34.43,34.43,10100.0,18.5203,18.5203,18.3498,18.3498,10100.0
2011-03-18 13:00:00,34.49,34.68,34.44,34.67,16200.0,18.3818,18.483,18.3551,18.4777,16200.0
2011-03-18 13:10:00,34.67,34.67,34.46,34.55,6800.0,18.4777,18.4777,18.3658,18.4137,6800.0
2011-03-18 13:20:00,34.62,34.62,34.5,34.61,1300.0,18.451,18.451,18.3871,18.4457,1300.0
2011-03-18 13:30:00,34.64,34.64,34.44,34.57,5100.0,18.4617,18.4617,18.3551,18.4244,5100.0
2011-03-18 13:40:00,34.53,34.56,34.33,34.5,31000.0,18.4031,18.4191,18.2965,18.3871,31000.0
2011-03-18 13:50:00,34.5,34.73,34.5,34.67,23900.0,18.3871,18.5097,18.3871,18.4777,23900.0
2011-03-18 14:00:00,34.7,34.77,34.66,34.72,43400.0,18.4937,18.531,18.4724,18.5043,43400.0
2011-03-18 14:10:00,34.72,34.73,34.66,34.66,25400.0,18.5043,18.5097,18.4724,18.4724,25400.0
2011-03-18 14:20:00,34.7,34.7,34.64,34.66,17100.0,18.4937,18.4937,18.4617,18.4724,17100.0
2011-03-18 14:30:00,34.66,34.77,34.63,34.72,24700.0,18.4724,18.531,18.4564,18.5043,24700.0
2011-03-18 14:40:00,34.75,34.9,34.72,34.88,13000.0,18.5203,18.6003,18.5043,18.5896,13000.0
2011-03-18 14:50:00,34.9,35.22,34.9,35.1,8900.0,18.6003,18.7708,18.6003,18.7069,8900.0
2011-03-18 15:00:00,35.1,35.49,35.02,35.42,12700.0,18.7069,18.9147,18.6642,18.8774,12700.0
2011-03-18 15:10:00,35.31,35.4,35.19,35.35,15400.0,18.8188,18.8667,18.7548,18.8401,15400.0
2011-03-18 15:20:00,35.34,35.35,34.64,34.69,40800.0,18.8348,18.8401,18.4617,18.4883,40800.0
2011-03-18 15:30:00,34.7,35.01,34.28,34.49,102400.0,18.4937,18.6589,18.2698,18.3818,102400.0
2011-03-18 15:40:00,34.49,34.79,34.49,34.7,32600.0,18.3818,18.5416,18.3818,18.4937,32600.0
2011-03-18 15:50:00,34.69,34.9,34.43,34.58,147800.0,18.4883,18.6003,18.3498,18.4297,147800.0
2011-03-21 09:30:00,34.92,35.06,34.78,34.78,6000.0,18.6109,18.6855,18.5363,18.5363,6000.0
2011-03-21 09:40:00,34.59,34.74,34.59,34.74,1100.0,18.435,18.515,18.435,18.515,1100.0
2011-03-21 09:50:00,34.87,34.88,34.78,34.78,1100.0,18.5843,18.5896,18.5363,18.5363,1100.0
2011-03-21 10:00:00,34.76,34.77,34.59,34.59,1300.0,18.5256,18.531,18.435,18.435,1300.0
2011-03-21 10:10:00,34.58,34.65,34.46,34.5,2600.0,18.4297,18.467,18.3658,18.3871,2600.0
2011-03-21 10:20:00,34.53,34.74,34.35,34.74,4600.0,18.4031,18.515,18.3071,18.515,4600.0
2011-03-21 10:30:00,34.68,34.68,34.62,34.63,900.0,18.483,18.483,18.451,18.4564,900.0
2011-03-21 10:40:00,34.58,34.71,34.58,34.71,2000.0,18.4297,18.499,18.4297,18.499,2000.0
2011-03-21 10:50:00,34.76,34.84,34.71,34.84,900.0,18.5256,18.5683,18.499,18.5683,900.0
2011-03-21 11:00:00,34.85,34.92,34.73,34.92,5300.0,18.5736,18.6109,18.5097,18.6109,5300.0
2011-03-21 11:10:00,34.97,34.99,34.91,34.94,900.0,18.6376,18.6482,18.6056,18.6216,900.0
2011-03-21 11:20:00,34.98,35.22,34.95,35.08,3300.0,18.6429,18.7708,18.6269,18.6962,3300.0
2011-03-21 11:30:00,35.12,35.12,34.99,35.0,1200.0,18.7175,18.7175,18.6482,18.6536,1200.0
2011-03-21 11:40:00,35.07,35.43,35.07,35.4,4800.0,18.6909,18.8827,18.6909,18.8667,4800.0
2011-03-21 11:50:00,35.4,35.4,35.12,35.2,2500.0,18.8667,18.8667,18.7175,18.7602,2500.0
2011-03-21 12:00:00,35.12,35.15,35.0,35.0,2000.0,18.7175,18.7335,18.6536,18.6536,2000.0
2011-03-21 12:10:00,34.95,35.02,34.95,35.02,1200.0,18.6269,18.6642,18.6269,18.6642,1200.0
2011-03-21 12:20:00,35.02,35.16,34.97,35.12,4500.0,18.6642,18.7388,18.6376,18.7175,4500.0
2011-03-21 12:30:00,35.16,35.27,35.16,35.27,1500.0,18.7388,18.7975,18.7388,18.7975,1500.0
2011-03-21 12:40:00,35.35,35.39,35.31,35.39,1900.0,18.8401,18.8614,18.8188,18.8614,1900.0
2011-03-21 12:50:00,35.39,35.46,35.39,35.45,1300.0,18.8614,18.8987,18.8614,18.8934,1300.0
2011-03-21 13:00:00,35.42,35.7,35.42,35.6,4600.0,18.8774,19.0266,18.8774,18.9733,4600.0
2011-03-21 13:10:00,35.63,35.63,35.62,35.63,600.0,18.9893,18.9893,18.984,18.9893,600.0
2011-03-21 13:20:00,35.56,35.71,35.56,35.69,3000.0,18.952,19.032,18.952,19.0213,3000.0
2011-03-21 13:30:00,35.69,35.69,35.63,35.69,3400.0,19.0213,19.0213,18.9893,19.0213,3400.0
2011-03-21 13:40:00,35.68,35.72,35.62,35.71,4600.0,19.016,19.0373,18.984,19.032,4600.0
2011-03-21 13:50:00,35.67,35.67,35.63,35.63,1600.0,19.0106,19.0106,18.9893,18.9893,1600.0
2011-03-21 14:00:00,35.62,35.64,35.38,35.39,4100.0,18.984,18.9947,18.8561,18.8614,4100.0
2011-03-21 14:10:00,35.37,35.48,35.37,35.44,1300.0,18.8508,18.9094,18.8508,18.8881,1300.0
2011-03-21 14:20:00,35.4,35.41,35.27,35.36,1800.0,18.8667,18.8721,18.7975,18.8454,1800.0
2011-03-21 14:30:00,35.42,35.48,35.4,35.48,14400.0,18.8774,18.9094,18.8667,18.9094,14400.0
2011-03-21 14:40:00,35.48,35.53,35.48,35.49,4700.0,18.9094,18.936,18.9094,18.9147,4700.0
2011-03-21 14:50:00,35.49,35.5,35.46,35.47,3700.0,18.9147,18.92,18.8987,18.9041,3700.0
2011-03-21 15:00:00,35.46,35.54,35.38,35.38,1900.0,18.8987,18.9414,18.8561,18.8561,1900.0
2011-03-21 15:10:00,35.41,35.49,35.41,35.47,800.0,18.8721,18.9147,18.8721,18.9041,800.0
2011-03-21 15:20:00,35.45,35.45,35.23,35.39,5600.0,18.8934,18.8934,18.7761,18.8614,5600.0
2011-03-21 15:30:00,35.48,35.5,35.46,35.46,1000.0,18.9094,18.92,18.8987,18.8987,1000.0
2011-03-21 15:40:00,35.46,35.5,35.46,35.5,1300.0,18.8987,18.92,18.8987,18.92,1300.0
2011-03-21 15:50:00,35.5,35.5,35.36,35.36,5400.0,18.92,18.92,18.8454,18.8454,5400.0
2011-03-22 09:30:00,35.61,35.8,35.61,35.73,1200.0,18.9787,19.0799,18.9787,19.0426,1200.0
2011-03-22 09:40:00,35.64,35.83,35.64,35.71,700.0,18.9947,19.0959,18.9947,19.032,700.0
2011-03-22 09:50:00,35.64,35.72,35.53,35.53,1000.0,18.9947,19.0373,18.936,18.936,1000.0
2011-03-22 10:00:00,35.54,35.54,35.18,35.18,3400.0,18.9414,18.9414,18.7495,18.7495,3400.0
2011-03-22 10:10:00,35.17,35.22,35.01,35.01,900.0,18.7442,18.7708,18.6589,18.6589,900.0
2011-03-22 10:20:00,35.15,35.15,34.95,35.07,4000.0,18.7335,18.7335,18.6269,18.6909,4000.0
2011-03-22 10:30:00,35.07,35.08,34.85,34.95,3500.0,18.6909,18.6962,18.5736,18.6269,3500.0
2011-03-22 10:40:00,34.89,35.02,34.86,34.86,1300.0,18.5949,18.6642,18.5789,18.5789,1300.0
2011-03-22 10:50:00,35.01,35.02,35.0,35.01,800.0,18.6589,18.6642,18.6536,18.6589,800.0
2011-03-22 11:00:00,34.97,35.05,34.97,35.01,700.0,18.6376,18.6802,18.6376,18.6589,700.0
2011-03-22 11:10:00,35.05,35.05,34.93,35.02,700.0,18.6802,18.6802,18.6163,18.6642,700.0
2011-03-22 11:20:00,35.0,35.05,34.99,35.0,1000.0,18.6536,18.6802,18.6482,18.6536,1000.0
2011-03-22 11:30:00,35.0,35.02,34.99,35.02,800.0,18.6536,18.6642,18.6482,18.6642,800.0
2011-03-22 11:40:00,35.0,35.05,34.97,35.01,700.0,18.6536,18.6802,18.6376,18.6589,700.0
2011-03-22 11:50:00,35.0,35.19,35.0,35.19,7200.0,18.6536,18.7548,18.6536,18.7548,7200.0
2011-03-22 12:00:00,35.23,35.36,35.18,35.35,1200.0,18.7761,18.8454,18.7495,18.8401,1200.0
2011-03-22 12:10:00,35.34,35.39,35.34,35.38,1500.0,18.8348,18.8614,18.8348,18.8561,1500.0
2011-03-22 12:20:00,35.52,35.52,35.42,35.5,900.0,18.9307,18.9307,18.8774,18.92,900.0
2011-03-22 12:30:00,35.49,35.53,35.48,35.48,1400.0,18.9147,18.936,18.9094,18.9094,1400.0
2011-03-22 12:40:00,35.47,35.47,35.35,35.38,2400.0,18.9041,18.9041,18.8401,18.8561,2400.0
2011-03-22 12:50:00,35.37,35.37,35.11,35.16,1700.0,18.8508,18.8508,18.7122,18.7388,1700.0
2011-03-22 13:00:00,35.21,35.46,35.21,35.36,2900.0,18.7655,18.8987,18.7655,18.8454,2900.0
2011-03-22 13:10:00,35.23,35.37,35.23,35.28,2000.0,18.7761,18.8508,18.7761,18.8028,2000.0
2011-03-22 13:20:00,35.31,35.42,35.28,35.37,4800.0,18.8188,18.8774,18.8028,18.8508,4800.0
2011-03-22 13:30:00,35.36,35.46,35.32,35.46,800.0,18.8454,18.8987,18.8241,18.8987,800.0
2011-03-22 13:40:00,35.47,35.53,35.41,35.51,2300.0,18.9041,18.936,18.8721,18.9254,2300.0
2011-03-22 13:50:00,35.52,35.78,35.52,35.77,5300.0,18.9307,19.0693,18.9307,19.0639,5300.0
2011-03-22 14:00:00,35.86,35.99,35.86,35.9,3800.0,19.1119,19.1812,19.1119,19.1332,3800.0
2011-03-22 14:10:00,35.83,35.98,35.78,35.98,2800.0,19.0959,19.1759,19.0693,19.1759,2800.0
2011-03-22 14:20:00,36.03,36.19,36.01,36.13,3000.0,19.2025,19.2878,19.1918,19.2558,3000.0
2011-03-22 14:30:00,36.1,36.31,36.1,36.31,2300.0,19.2398,19.3517,19.2398,19.3517,2300.0
2011-03-22 14:40:00,36.31,36.43,36.15,36.18,5500.0,19.3517,19.4157,19.2665,19.2825,5500.0
2011-03-22 14:50:00,36.21,36.24,36.19,36.2,1300.0,19.2984,19.3144,19.2878,19.2931,1300.0
2011-03-22 15:00:00,36.22,36.25,36.19,36.21,4600.0,19.3038,19.3198,19.2878,19.2984,4600.0
2011-03-22 15:10:00,36.2,36.2,36.07,36.19,5200.0,19.2931,19.2931,19.2238,19.2878,5200.0
2011-03-22 15:20:00,36.22,36.24,36.22,36.24,3000.0,19.3038,19.3144,19.3038,19.3144,3000.0
2011-03-22 15:30:00,36.24,36.25,36.15,36.2,4300.0,19.3144,19.3198,19.2665,19.2931,4300.0
2011-03-22 15:40:00,36.2,36.35,36.2,36.26,9900.0,19.2931,19.3731,19.2931,19.3251,9900.0
2011-03-22 15:50:00,36.27,36.35,36.19,36.2,10100.0,19.3304,19.3731,19.2878,19.2931,10100.0
2011-03-23 09:30:00,36.7,36.7,35.85,35.85,5800.0,19.5596,19.5596,19.1066,19.1066,5800.0
2011-03-23 09:40:00,35.86,35.86,35.63,35.78,6200.0,19.1119,19.1119,18.9893,19.0693,6200.0
2011-03-23 09:50:00,35.73,35.73,35.58,35.58,500.0,19.0426,19.0426,18.9627,18.9627,500.0
2011-03-23 10:00:00,35.59,35.59,34.89,34.89,11300.0,18.968,18.968,18.5949,18.5949,11300.0
2011-03-23 10:10:00,34.99,35.05,34.98,34.98,1300.0,18.6482,18.6802,18.6429,18.6429,1300.0
2011-03-23 10:20:00,35.0,35.04,34.69,35.0,4500.0,18.6536,18.6749,18.4883,18.6536,4500.0
2011-03-23 10:30:00,35.02,35.02,34.64,34.7,2900.0,18.6642,18.6642,18.4617,18.4937,2900.0
2011-03-23 10:40:00,34.79,34.9,34.78,34.78,1400.0,18.5416,18.6003,18.5363,18.5363,1400.0
2011-03-23 10:50:00,34.77,34.86,34.73,34.75,4200.0,18.531,18.5789,18.5097,18.5203,4200.0
2011-03-23 11:00:00,34.75,35.03,34.74,35.02,5600.0,18.5203,18.6695,18.515,18.6642,5600.0
2011-03-23 11:10:00,35.05,35.05,34.82,34.82,12500.0,18.6802,18.6802,18.5576,18.5576,12500.0
2011-03-23 11:20:00,34.87,34.89,34.76,34.8,8100.0,18.5843,18.5949,18.5256,18.547,8100.0
2011-03-23 11:30:00,34.75,34.78,34.56,34.56,5000.0,18.5203,18.5363,18.4191,18.4191,5000.0
2011-03-23 11:40:00,34.56,34.75,34.5,34.64,41100.0,18.4191,18.5203,18.3871,18.4617,41100.0
2011-03-23 11:50:00,34.62,34.72,34.62,34.72,1300.0,18.451,18.5043,18.451,18.5043,1300.0
2011-03-23 12:00:00,34.72,34.82,34.72,34.78,4400.0,18.5043,18.5576,18.5043,18.5363,4400.0
2011-03-23 12:10:00,34.79,34.83,34.77,34.77,1900.0,18.5416,18.563,18.531,18.531,1900.0
2011-03-23 12:20:00,34.8,34.83,34.76,34.8,700.0,18.547,18.563,18.5256,18.547,700.0
2011-03-23 12:30:00,34.79,34.8,34.68,34.72,4500.0,18.5416,18.547,18.483,18.5043,4500.0
2011-03-23 12:40:00,34.72,34.72,34.45,34.65,4000.0,18.5043,18.5043,18.3604,18.467,4000.0
2011-03-23 12:50:00,34.66,34.87,34.66,34.87,29600.0,18.4724,18.5843,18.4724,18.5843,29600.0
2011-03-23 13:00:00,34.88,34.91,34.74,34.87,3500.0,18.5896,18.6056,18.515,18.5843,3500.0
2011-03-23 13:10:00,34.9,34.95,34.83,34.93,9900.0,18.6003,18.6269,18.563,18.6163,9900.0
2011-03-23 13:20:00,35.0,35.0,34.85,34.85,3600.0,18.6536,18.6536,18.5736,18.5736,3600.0
2011-03-23 13:30:00,34.84,34.91,34.84,34.85,32900.0,18.5683,18.6056,18.5683,18.5736,32900.0
2011-03-23 13:40:00,34.88,34.92,34.85,34.85,7900.0,18.5896,18.6109,18.5736,18.5736,7900.0
2011-03-23 13:50:00,34.92,35.09,34.92,35.0,3100.0,18.6109,18.7015,18.6109,18.6536,3100.0
2011-03-23 14:00:00,34.97,35.31,34.96,35.31,3000.0,18.6376,18.8188,18.6322,18.8188,3000.0
2011-03-23 14:10:00,35.34,35.43,35.12,35.14,6900.0,18.8348,18.8827,18.7175,18.7282,6900.0
2011-03-23 14:20:00,35.14,35.24,35.1,35.1,5800.0,18.7282,18.7815,18.7069,18.7069,5800.0
2011-03-23 14:30:00,35.11,35.22,35.06,35.1,7800.0,18.7122,18.7708,18.6855,18.7069,7800.0
2011-03-23 14:40:00,35.15,35.3,35.15,35.19,3500.0,18.7335,18.8134,18.7335,18.7548,3500.0
2011-03-23 14:50:00,35.2,35.2,35.03,35.03,3400.0,18.7602,18.7602,18.6695,18.6695,3400.0
2011-03-23 15:00:00,35.07,35.16,35.04,35.04,2600.0,18.6909,18.7388,18.6749,18.6749,2600.0
2011-03-23 15:10:00,35.07,35.11,34.86,35.03,13100.0,18.6909,18.7122,18.5789,18.6695,13100.0
2011-03-23 15:20:00,35.0,35.08,35.0,35.05,5300.0,18.6536,18.6962,18.6536,18.6802,5300.0
2011-03-23 15:30:00,35.01,35.05,34.98,35.03,11000.0,18.6589,18.6802,18.6429,18.6695,11000.0
2011-03-23 15:40:00,35.03,35.08,35.0,35.05,34400.0,18.6695,18.6962,18.6536,18.6802,34400.0
2011-03-23 15:50:00,35.05,35.1,34.95,34.96,39900.0,18.6802,18.7069,18.6269,18.6322,39900.0
2011-03-24 09:30:00,34.97,34.97,34.73,34.83,1200.0,18.6376,18.6376,18.5097,18.563,1200.0
2011-03-24 09:40:00,34.86,34.86,34.55,34.73,1800.0,18.5789,18.5789,18.4137,18.5097,1800.0
2011-03-24 09:50:00,34.84,34.84,34.84,34.84,100.0,18.5683,18.5683,18.5683,18.5683,100.0
2011-03-24 10:00:00,34.9,34.9,34.75,34.82,4200.0,18.6003,18.6003,18.5203,18.5576,4200.0
2011-03-24 10:10:00,34.76,34.76,34.54,34.74,4100.0,18.5256,18.5256,18.4084,18.515,4100.0
2011-03-24 10:20:00,34.62,34.74,34.35,34.68,4700.0,18.451,18.515,18.3071,18.483,4700.0
2011-03-24 10:30:00,34.76,34.76,34.44,34.44,3100.0,18.5256,18.5256,18.3551,18.3551,3100.0
2011-03-24 10:40:00,34.61,34.61,34.55,34.55,200.0,18.4457,18.4457,18.4137,18.4137,200.0
2011-03-24 10:50:00,34.52,34.62,34.5,34.62,2100.0,18.3977,18.451,18.3871,18.451,2100.0
2011-03-24 11:00:00,34.53,34.54,34.53,34.54,900.0,18.4031,18.4084,18.4031,18.4084,900.0
2011-03-24 11:10:00,34.5,34.55,34.5,34.52,1100.0,18.3871,18.4137,18.3871,18.3977,1100.0
2011-03-24 11:20:00,34.59,34.98,34.59,34.81,1900.0,18.435,18.6429,18.435,18.5523,1900.0
2011-03-24 11:30:00,34.87,35.0,34.73,34.73,28300.0,18.5843,18.6536,18.5097,18.5097,28300.0
2011-03-24 11:40:00,34.73,34.73,34.49,34.49,700.0,18.5097,18.5097,18.3818,18.3818,700.0
2011-03-24 11:50:00,34.57,34.63,34.46,34.46,1300.0,18.4244,18.4564,18.3658,18.3658,1300.0
2011-03-24 12:00:00,34.5,34.5,34.4,34.5,1000.0,18.3871,18.3871,18.3338,18.3871,1000.0
2011-03-24 12:10:00,34.41,34.47,34.34,34.42,3600.0,18.3391,18.3711,18.3018,18.3444,3600.0
2011-03-24 12:20:00,34.45,34.45,34.42,34.42,500.0,18.3604,18.3604,18.3444,18.3444,500.0
2011-03-24 12:30:00,34.25,34.42,34.24,34.41,2100.0,18.2538,18.3444,18.2485,18.3391,2100.0
2011-03-24 12:40:00,34.4,34.44,34.2,34.25,6900.0,18.3338,18.3551,18.2272,18.2538,6900.0
2011-03-24 12:50:00,34.21,34.25,34.21,34.25,3700.0,18.2325,18.2538,18.2325,18.2538,3700.0
2011-03-24 13:00:00,34.34,34.34,34.25,34.25,4900.0,18.3018,18.3018,18.2538,18.2538,4900.0
2011-03-24 13:10:00,34.25,34.26,34.25,34.26,2700.0,18.2538,18.2592,18.2538,18.2592,2700.0
2011-03-24 13:20:00,34.34,34.45,34.34,34.45,2100.0,18.3018,18.3604,18.3018,18.3604,2100.0
2011-03-24 13:30:00,34.44,34.45,34.35,34.35,1200.0,18.3551,18.3604,18.3071,18.3071,1200.0
2011-03-24 13:40:00,34.42,34.42,34.35,34.42,700.0,18.3444,18.3444,18.3071,18.3444,700.0
2011-03-24 13:50:00,34.35,34.42,34.35,34.39,1900.0,18.3071,18.3444,18.3071,18.3285,1900.0
2011-03-24 14:00:00,34.4,34.45,34.35,34.42,2400.0,18.3338,18.3604,18.3071,18.3444,2400.0
2011-03-24 14:10:00,34.42,34.6,34.37,34.6,2300.0,18.3444,18.4404,18.3178,18.4404,2300.0
2011-03-24 14:20:00,34.6,34.75,34.56,34.7,2100.0,18.4404,18.5203,18.4191,18.4937,2100.0
2011-03-24 14:30:00,34.68,34.75,34.68,34.75,1100.0,18.483,18.5203,18.483,18.5203,1100.0
2011-03-24 14:40:00,34.75,34.75,34.75,34.75,700.0,18.5203,18.5203,18.5203,18.5203,700.0
2011-03-24 14:50:00,34.75,34.75,34.72,34.72,2500.0,18.5203,18.5203,18.5043,18.5043,2500.0
2011-03-24 15:00:00,34.73,34.8,34.69,34.75,7600.0,18.5097,18.547,18.4883,18.5203,7600.0
2011-03-24 15:10:00,34.67,34.75,34.67,34.73,1000.0,18.4777,18.5203,18.4777,18.5097,1000.0
2011-03-24 15:20:00,34.73,34.75,34.49,34.62,17300.0,18.5097,18.5203,18.3818,18.451,17300.0
2011-03-24 15:30:00,34.72,34.75,34.66,34.75,11500.0,18.5043,18.5203,18.4724,18.5203,11500.0
2011-03-24 15:40:00,34.75,34.83,34.71,34.75,7500.0,18.5203,18.563,18.499,18.5203,7500.0
2011-03-24 15:50:00,34.75,34.8,34.71,34.8,17700.0,18.5203,18.547,18.499,18.547,17700.0
2011-03-25 09:30:00,34.83,34.83,34.81,34.81,1100.0,18.563,18.563,18.5523,18.5523,1100.0
2011-03-25 09:40:00,34.84,34.9,34.84,34.9,2100.0,18.5683,18.6003,18.5683,18.6003,2100.0
2011-03-25 09:50:00,34.9,35.0,34.81,34.82,8100.0,18.6003,18.6536,18.5523,18.5576,8100.0
2011-03-25 10:00:00,34.85,34.99,34.85,34.99,300.0,18.5736,18.6482,18.5736,18.6482,300.0
2011-03-25 10:10:00,35.0,35.0,34.98,34.99,2300.0,18.6536,18.6536,18.6429,18.6482,2300.0
2011-03-25 10:20:00,34.99,35.0,34.99,35.0,900.0,18.6482,18.6536,18.6482,18.6536,900.0
2011-03-25 10:30:00,35.0,35.4,35.0,35.27,2900.0,18.6536,18.8667,18.6536,18.7975,2900.0
2011-03-25 10:40:00,35.26,35.54,35.26,35.54,1300.0,18.7921,18.9414,18.7921,18.9414,1300.0
2011-03-25 10:50:00,35.53,35.64,35.23,35.25,5800.0,18.936,18.9947,18.7761,18.7868,5800.0
2011-03-25 11:00:00,35.28,35.42,35.07,35.41,5500.0,18.8028,18.8774,18.6909,18.8721,5500.0
2011-03-25 11:10:00,35.31,35.41,35.26,35.26,3200.0,18.8188,18.8721,18.7921,18.7921,3200.0
2011-03-25 11:20:00,35.26,35.26,35.26,35.26,0.0,18.7921,18.7921,18.7921,18.7921,0.0
2011-03-25 11:30:00,35.25,35.34,35.25,35.31,2500.0,18.7868,18.8348,18.7868,18.8188,2500.0
2011-03-25 11:40:00,35.35,35.45,35.35,35.45,300.0,18.8401,18.8934,18.8401,18.8934,300.0
2011-03-25 11:50:00,35.49,35.5,35.25,35.3,4600.0,18.9147,18.92,18.7868,18.8134,4600.0
2011-03-25 12:00:00,35.3,35.35,35.3,35.35,2400.0,18.8134,18.8401,18.8134,18.8401,2400.0
2011-03-25 12:10:00,35.35,35.43,35.27,35.27,3000.0,18.8401,18.8827,18.7975,18.7975,3000.0
2011-03-25 12:20:00,35.35,35.35,35.26,35.34,3900.0,18.8401,18.8401,18.7921,18.8348,3900.0
2011-03-25 12:30:00,35.33,35.35,35.3,35.35,2000.0,18.8294,18.8401,18.8134,18.8401,2000.0
2011-03-25 12:40:00,35.35,35.35,35.32,35.33,700.0,18.8401,18.8401,18.8241,18.8294,700.0
2011-03-25 12:50:00,35.31,35.34,35.31,35.34,500.0,18.8188,18.8348,18.8188,18.8348,500.0
2011-03-25 13:00:00,35.34,35.34,35.32,35.32,600.0,18.8348,18.8348,18.8241,18.8241,600.0
2011-03-25 13:10:00,35.31,35.49,35.3,35.36,9900.0,18.8188,18.9147,18.8134,18.8454,9900.0
2011-03-25 13:20:00,35.36,35.38,35.35,35.35,2300.0,18.8454,18.8561,18.8401,18.8401,2300.0
2011-03-25 13:30:00,35.36,35.36,35.35,35.36,1200.0,18.8454,18.8454,18.8401,18.8454,1200.0
2011-03-25 13:40:00,35.37,35.37,35.35,35.36,600.0,18.8508,18.8508,18.8401,18.8454,600.0
2011-03-25 13:50:00,35.36,35.37,35.35,35.35,1200.0,18.8454,18.8508,18.8401,18.8401,1200.0
2011-03-25 14:00:00,35.35,35.39,35.34,35.37,3700.0,18.8401,18.8614,18.8348,18.8508,3700.0
2011-03-25 14:10:00,35.3,35.36,35.3,35.32,500.0,18.8134,18.8454,18.8134,18.8241,500.0
2011-03-25 14:20:00,35.33,35.33,35.3,35.31,2200.0,18.8294,18.8294,18.8134,18.8188,2200.0
2011-03-25 14:30:00,35.31,35.36,35.3,35.32,1500.0,18.8188,18.8454,18.8134,18.8241,1500.0
2011-03-25 14:40:00,35.3,35.36,35.3,35.33,500.0,18.8134,18.8454,18.8134,18.8294,500.0
2011-03-25 14:50:00,35.32,35.37,35.32,35.37,1100.0,18.8241,18.8508,18.8241,18.8508,1100.0
2011-03-25 15:00:00,35.34,35.36,35.3,35.36,700.0,18.8348,18.8454,18.8134,18.8454,700.0
2011-03-25 15:10:00,35.36,35.36,35.3,35.36,800.0,18.8454,18.8454,18.8134,18.8454,800.0
2011-03-25 15:20:00,35.3,35.35,35.3,35.35,2400.0,18.8134,18.8401,18.8134,18.8401,2400.0
2011-03-25 15:30:00,35.33,35.36,35.33,35.36,2400.0,18.8294,18.8454,18.8294,18.8454,2400.0
2011-03-25 15:40:00,35.36,35.37,35.35,35.36,4400.0,18.8454,18.8508,18.8401,18.8454,4400.0
2011-03-25 15:50:00,35.36,35.36,35.32,35.32,13100.0,18.8454,18.8454,18.8241,18.8241,13100.0
2011-03-28 09:30:00,35.35,35.4,35.29,35.4,5800.0,18.8401,18.8667,18.8081,18.8667,5800.0
2011-03-28 09:40:00,35.37,35.39,35.29,35.31,1100.0,18.8508,18.8614,18.8081,18.8188,1100.0
2011-03-28 09:50:00,35.32,35.38,35.32,35.37,1900.0,18.8241,18.8561,18.8241,18.8508,1900.0
2011-03-28 10:00:00,35.39,35.39,35.33,35.33,3300.0,18.8614,18.8614,18.8294,18.8294,3300.0
2011-03-28 10:10:00,35.16,35.18,35.0,35.06,2500.0,18.7388,18.7495,18.6536,18.6855,2500.0
2011-03-28 10:20:00,35.0,35.07,34.96,34.96,2200.0,18.6536,18.6909,18.6322,18.6322,2200.0
2011-03-28 10:30:00,34.96,35.03,34.96,34.96,500.0,18.6322,18.6695,18.6322,18.6322,500.0
2011-03-28 10:40:00,35.0,35.02,34.96,34.96,1700.0,18.6536,18.6642,18.6322,18.6322,1700.0
2011-03-28 10:50:00,34.96,35.04,34.91,34.98,7700.0,18.6322,18.6749,18.6056,18.6429,7700.0
2011-03-28 11:00:00,35.0,35.0,34.87,34.88,1500.0,18.6536,18.6536,18.5843,18.5896,1500.0
2011-03-28 11:10:00,34.87,35.02,34.8,34.97,7300.0,18.5843,18.6642,18.547,18.6376,7300.0
2011-03-28 11:20:00,35.0,35.15,34.95,35.07,2700.0,18.6536,18.7335,18.6269,18.6909,2700.0
2011-03-28 11:30:00,35.11,35.16,35.03,35.03,1600.0,18.7122,18.7388,18.6695,18.6695,1600.0
2011-03-28 11:40:00,35.03,35.12,35.0,35.12,3600.0,18.6695,18.7175,18.6536,18.7175,3600.0
2011-03-28 11:50:00,35.09,35.15,35.08,35.1,1700.0,18.7015,18.7335,18.6962,18.7069,1700.0
2011-03-28 12:00:00,35.11,35.17,35.1,35.15,3900.0,18.7122,18.7442,18.7069,18.7335,3900.0
2011-03-28 12:10:00,35.16,35.17,35.0,35.05,6300.0,18.7388,18.7442,18.6536,18.6802,6300.0
2011-03-28 12:20:00,35.07,35.1,35.05,35.05,2700.0,18.6909,18.7069,18.6802,18.6802,2700.0
2011-03-28 12:30:00,35.06,35.06,35.0,35.0,1200.0,18.6855,18.6855,18.6536,18.6536,1200.0
2011-03-28 12:40:00,35.03,35.04,35.0,35.02,1600.0,18.6695,18.6749,18.6536,18.6642,1600.0
2011-03-28 12:50:00,35.02,35.11,35.02,35.11,4200.0,18.6642,18.7122,18.6642,18.7122,4200.0
2011-03-28 13:00:00,35.1,35.11,35.08,35.08,1100.0,18.7069,18.7122,18.6962,18.6962,1100.0
2011-03-28 13:10:00,35.08,35.15,35.08,35.15,4400.0,18.6962,18.7335,18.6962,18.7335,4400.0
2011-03-28 13:20:00,35.17,35.22,35.13,35.19,3900.0,18.7442,18.7708,18.7228,18.7548,3900.0
2011-03-28 13:30:00,35.24,35.32,35.21,35.32,7400.0,18.7815,18.8241,18.7655,18.8241,7400.0
2011-03-28 13:40:00,35.29,35.33,35.06,35.15,8300.0,18.8081,18.8294,18.6855,18.7335,8300.0
2011-03-28 13:50:00,35.26,35.33,35.16,35.28,10800.0,18.7921,18.8294,18.7388,18.8028,10800.0
2011-03-28 14:00:00,35.24,35.35,35.24,35.34,7900.0,18.7815,18.8401,18.7815,18.8348,7900.0
2011-03-28 14:10:00,35.34,35.38,35.34,35.38,4100.0,18.8348,18.8561,18.8348,18.8561,4100.0
2011-03-28 14:20:00,35.39,35.41,35.31,35.31,9000.0,18.8614,18.8721,18.8188,18.8188,9000.0
2011-03-28 14:30:00,35.28,35.34,35.18,35.32,4900.0,18.8028,18.8348,18.7495,18.8241,4900.0
2011-03-28 14:40:00,35.33,35.33,35.15,35.16,2700.0,18.8294,18.8294,18.7335,18.7388,2700.0
2011-03-28 14:50:00,35.14,35.14,35.02,35.08,5300.0,18.7282,18.7282,18.6642,18.6962,5300.0
2011-03-28 15:00:00,35.07,35.23,35.07,35.17,5300.0,18.6909,18.7761,18.6909,18.7442,5300.0
2011-03-28 15:10:00,35.21,35.21,35.0,35.15,7500.0,18.7655,18.7655,18.6536,18.7335,7500.0
2011-03-28 15:20:00,35.12,35.12,35.0,35.0,10300.0,18.7175,18.7175,18.6536,18.6536,10300.0
2011-03-28 15:30:00,35.0,35.05,34.95,34.96,5900.0,18.6536,18.6802,18.6269,18.6322,5900.0
2011-03-28 15:40:00,34.99,35.04,34.99,35.02,3900.0,18.6482,18.6749,18.6482,18.6642,3900.0
2011-03-28 15:50:00,35.01,35.29,35.01,35.26,17100.0,18.6589,18.8081,18.6589,18.7921,17100.0
2011-03-29 09:30:00,35.18,35.23,35.0,35.02,3200.0,18.7495,18.7761,18.6536,18.6642,3200.0
2011-03-29 09:40:00,34.94,35.09,34.94,35.02,900.0,18.6216,18.7015,18.6216,18.6642,900.0
2011-03-29 09:50:00,35.09,35.25,35.06,35.2,5200.0,18.7015,18.7868,18.6855,18.7602,5200.0
2011-03-29 10:00:00,35.2,35.23,35.02,35.17,3700.0,18.7602,18.7761,18.6642,18.7442,3700.0
2011-03-29 10:10:00,35.15,35.17,35.15,35.15,300.0,18.7335,18.7442,18.7335,18.7335,300.0
2011-03-29 10:20:00,35.19,35.21,35.18,35.21,700.0,18.7548,18.7655,18.7495,18.7655,700.0
2011-03-29 10:30:00,35.21,35.21,35.21,35.21,0.0,18.7655,18.7655,18.7655,18.7655,0.0
2011-03-29 10:40:00,35.19,35.21,35.15,35.21,1000.0,18.7548,18.7655,18.7335,18.7655,1000.0
2011-03-29 10:50:00,35.12,35.2,35.12,35.18,600.0,18.7175,18.7602,18.7175,18.7495,600.0
2011-03-29 11:00:00,35.17,35.17,35.16,35.16,600.0,18.7442,18.7442,18.7388,18.7388,600.0
2011-03-29 11:10:00,35.19,35.19,35.07,35.16,2500.0,18.7548,18.7548,18.6909,18.7388,2500.0
2011-03-29 11:20:00,35.19,35.24,35.18,35.24,1800.0,18.7548,18.7815,18.7495,18.7815,1800.0
2011-03-29 11:30:00,35.2,35.24,35.2,35.2,1000.0,18.7602,18.7815,18.7602,18.7602,1000.0
2011-03-29 11:40:00,35.2,35.24,35.15,35.15,3300.0,18.7602,18.7815,18.7335,18.7335,3300.0
2011-03-29 11:50:00,35.19,35.22,35.19,35.19,1200.0,18.7548,18.7708,18.7548,18.7548,1200.0
2011-03-29 12:00:00,35.2,35.23,35.2,35.22,700.0,18.7602,18.7761,18.7602,18.7708,700.0
2011-03-29 12:10:00,35.2,35.35,35.2,35.35,6000.0,18.7602,18.8401,18.7602,18.8401,6000.0
2011-03-29 12:20:00,35.35,35.46,35.26,35.3,5000.0,18.8401,18.8987,18.7921,18.8134,5000.0
2011-03-29 12:30:00,35.31,35.31,35.3,35.3,300.0,18.8188,18.8188,18.8134,18.8134,300.0
2011-03-29 12:40:00,35.31,35.31,35.29,35.29,2400.0,18.8188,18.8188,18.8081,18.8081,2400.0
2011-03-29 12:50:00,35.32,35.34,35.32,35.34,200.0,18.8241,18.8348,18.8241,18.8348,200.0
2011-03-29 13:00:00,35.31,35.31,35.3,35.31,400.0,18.8188,18.8188,18.8134,18.8188,400.0
2011-03-29 13:10:00,35.32,35.35,35.24,35.24,1800.0,18.8241,18.8401,18.7815,18.7815,1800.0
2011-03-29 13:20:00,35.29,35.3,35.29,35.3,300.0,18.8081,18.8134,18.8081,18.8134,300.0
2011-03-29 13:30:00,35.3,35.3,35.26,35.26,1000.0,18.8134,18.8134,18.7921,18.7921,1000.0
2011-03-29 13:40:00,35.28,35.28,35.28,35.28,300.0,18.8028,18.8028,18.8028,18.8028,300.0
2011-03-29 13:50:00,35.29,35.32,35.28,35.32,1500.0,18.8081,18.8241,18.8028,18.8241,1500.0
2011-03-29 14:00:00,35.32,35.45,35.31,35.42,7200.0,18.8241,18.8934,18.8188,18.8774,7200.0
2011-03-29 14:10:00,35.38,35.38,35.29,35.36,2900.0,18.8561,18.8561,18.8081,18.8454,2900.0
2011-03-29 14:20:00,35.38,35.38,35.36,35.36,400.0,18.8561,18.8561,18.8454,18.8454,400.0
2011-03-29 14:30:00,35.36,35.38,35.34,35.35,1100.0,18.8454,18.8561,18.8348,18.8401,1100.0
2011-03-29 14:40:00,35.38,35.38,35.36,35.37,600.0,18.8561,18.8561,18.8454,18.8508,600.0
2011-03-29 14:50:00,35.34,35.34,35.31,35.34,400.0,18.8348,18.8348,18.8188,18.8348,400.0
2011-03-29 15:00:00,35.34,35.41,35.33,35.38,7500.0,18.8348,18.8721,18.8294,18.8561,7500.0
2011-03-29 15:10:00,35.36,35.7,35.36,35.53,14400.0,18.8454,19.0266,18.8454,18.936,14400.0
2011-03-29 15:20:00,35.54,35.55,35.52,35.55,1800.0,18.9414,18.9467,18.9307,18.9467,1800.0
2011-03-29 15:30:00,35.55,35.55,35.48,35.48,2100.0,18.9467,18.9467,18.9094,18.9094,2100.0
2011-03-29 15:40:00,35.48,35.52,35.46,35.47,2100.0,18.9094,18.9307,18.8987,18.9041,2100.0
2011-03-29 15:50:00,35.39,35.44,35.36,35.36,3600.0,18.8614,18.8881,18.8454,18.8454,3600.0
2011-03-30 09:30:00,35.49,35.65,35.4,35.55,3300.0,18.9147,19.0,18.8667,18.9467,3300.0
2011-03-30 09:40:00,35.5,35.61,35.5,35.61,6200.0,18.92,18.9787,18.92,18.9787,6200.0
2011-03-30 09:50:00,35.56,35.85,35.53,35.7,13000.0,18.952,19.1066,18.936,19.0266,13000.0
2011-03-30 10:00:00,35.6,35.91,35.56,35.85,3600.0,18.9733,19.1386,18.952,19.1066,3600.0
2011-03-30 10:10:00,35.87,35.93,35.66,35.66,9200.0,19.1172,19.1492,19.0053,19.0053,9200.0
2011-03-30 10:20:00,35.77,35.84,35.56,35.84,2200.0,19.0639,19.1012,18.952,19.1012,2200.0
2011-03-30 10:30:00,35.7,35.89,35.7,35.8,4200.0,19.0266,19.1279,19.0266,19.0799,4200.0
2011-03-30 10:40:00,35.76,35.84,35.74,35.77,3400.0,19.0586,19.1012,19.0479,19.0639,3400.0
2011-03-30 10:50:00,35.77,35.8,35.61,35.61,2100.0,19.0639,19.0799,18.9787,18.9787,2100.0
2011-03-30 11:00:00,35.6,35.6,35.39,35.55,2900.0,18.9733,18.9733,18.8614,18.9467,2900.0
2011-03-30 11:10:00,35.51,35.81,35.49,35.5,10800.0,18.9254,19.0853,18.9147,18.92,10800.0
2011-03-30 11:20:00,35.51,35.56,35.49,35.49,5700.0,18.9254,18.952,18.9147,18.9147,5700.0
2011-03-30 11:30:00,35.44,35.5,35.37,35.39,2200.0,18.8881,18.92,18.8508,18.8614,2200.0
2011-03-30 11:40:00,35.44,35.51,35.41,35.43,3600.0,18.8881,18.9254,18.8721,18.8827,3600.0
2011-03-30 11:50:00,35.46,35.51,35.46,35.5,1000.0,18.8987,18.9254,18.8987,18.92,1000.0
2011-03-30 12:00:00,35.43,35.47,35.43,35.46,1900.0,18.8827,18.9041,18.8827,18.8987,1900.0
2011-03-30 12:10:00,35.46,35.5,35.44,35.45,1200.0,18.8987,18.92,18.8881,18.8934,1200.0
2011-03-30 12:20:00,35.48,35.5,35.43,35.48,2800.0,18.9094,18.92,18.8827,18.9094,2800.0
2011-03-30 12:30:00,35.47,35.48,35.43,35.48,2300.0,18.9041,18.9094,18.8827,18.9094,2300.0
2011-03-30 12:40:00,35.46,35.46,35.27,35.35,5800.0,18.8987,18.8987,18.7975,18.8401,5800.0
2011-03-30 12:50:00,35.33,35.35,35.07,35.35,12400.0,18.8294,18.8401,18.6909,18.8401,12400.0
2011-03-30 13:00:00,35.35,35.49,35.35,35.49,1400.0,18.8401,18.9147,18.8401,18.9147,1400.0
2011-03-30 13:10:00,35.46,35.46,35.39,35.42,1300.0,18.8987,18.8987,18.8614,18.8774,1300.0
2011-03-30 13:20:00,35.41,35.41,35.41,35.41,400.0,18.8721,18.8721,18.8721,18.8721,400.0
2011-03-30 13:30:00,35.42,35.43,35.42,35.43,1100.0,18.8774,18.8827,18.8774,18.8827,1100.0
2011-03-30 13:40:00,35.43,35.43,35.29,35.29,2200.0,18.8827,18.8827,18.8081,18.8081,2200.0
2011-03-30 13:50:00,35.18,35.23,35.17,35.2,800.0,18.7495,18.7761,18.7442,18.7602,800.0
2011-03-30 14:00:00,35.26,35.5,35.26,35.44,3900.0,18.7921,18.92,18.7921,18.8881,3900.0
2011-03-30 14:10:00,35.43,35.46,35.38,35.41,1600.0,18.8827,18.8987,18.8561,18.8721,1600.0
2011-03-30 14:20:00,35.4,35.44,35.29,35.35,10200.0,18.8667,18.8881,18.8081,18.8401,10200.0
2011-03-30 14:30:00,35.32,35.36,35.27,35.36,4700.0,18.8241,18.8454,18.7975,18.8454,4700.0
2011-03-30 14:40:00,35.41,35.43,35.36,35.36,1800.0,18.8721,18.8827,18.8454,18.8454,1800.0
2011-03-30 14:50:00,35.36,35.45,35.36,35.45,1100.0,18.8454,18.8934,18.8454,18.8934,1100.0
2011-03-30 15:00:00,35.45,35.46,35.35,35.46,4400.0,18.8934,18.8987,18.8401,18.8987,4400.0
2011-03-30 15:10:00,35.46,35.5,35.35,35.37,9300.0,18.8987,18.92,18.8401,18.8508,9300.0
2011-03-30 15:20:00,35.43,35.44,35.33,35.39,6300.0,18.8827,18.8881,18.8294,18.8614,6300.0
2011-03-30 15:30:00,35.39,35.4,35.33,35.38,4600.0,18.8614,18.8667,18.8294,18.8561,4600.0
2011-03-30 15:40:00,35.35,35.49,35.35,35.46,8200.0,18.8401,18.9147,18.8401,18.8987,8200.0
2011-03-30 15:50:00,35.46,35.5,35.39,35.5,6700.0,18.8987,18.92,18.8614,18.92,6700.0
2011-03-31 09:30:00,35.44,35.5,35.26,35.43,1300.0,18.8881,18.92,18.7921,18.8827,1300.0
2011-03-31 09:40:00,35.18,35.35,34.91,35.35,9600.0,18.7495,18.8401,18.6056,18.8401,9600.0
2011-03-31 09:50:00,35.35,35.42,35.24,35.27,5100.0,18.8401,18.8774,18.7815,18.7975,5100.0
2011-03-31 10:00:00,35.25,35.25,35.22,35.22,1700.0,18.7868,18.7868,18.7708,18.7708,1700.0
2011-03-31 10:10:00,35.27,35.27,35.23,35.24,900.0,18.7975,18.7975,18.7761,18.7815,900.0
2011-03-31 10:20:00,35.24,35.37,35.23,35.33,2700.0,18.7815,18.8508,18.7761,18.8294,2700.0
2011-03-31 10:30:00,35.35,35.35,35.23,35.23,1600.0,18.8401,18.8401,18.7761,18.7761,1600.0
2011-03-31 10:40:00,35.23,35.27,35.23,35.24,2100.0,18.7761,18.7975,18.7761,18.7815,2100.0
2011-03-31 10:50:00,35.24,35.46,35.24,35.33,4400.0,18.7815,18.8987,18.7815,18.8294,4400.0
2011-03-31 11:00:00,35.4,35.4,35.25,35.25,1600.0,18.8667,18.8667,18.7868,18.7868,1600.0
2011-03-31 11:10:00,35.25,35.39,35.25,35.39,2300.0,18.7868,18.8614,18.7868,18.8614,2300.0
2011-03-31 11:20:00,35.32,35.34,35.25,35.26,1800.0,18.8241,18.8348,18.7868,18.7921,1800.0
2011-03-31 11:30:00,35.24,35.27,35.23,35.23,1800.0,18.7815,18.7975,18.7761,18.7761,1800.0
2011-03-31 11:40:00,35.23,35.23,35.03,35.11,3200.0,18.7761,18.7761,18.6695,18.7122,3200.0
2011-03-31 11:50:00,35.18,35.19,35.04,35.05,1100.0,18.7495,18.7548,18.6749,18.6802,1100.0
2011-03-31 12:00:00,35.04,35.13,35.02,35.02,2300.0,18.6749,18.7228,18.6642,18.6642,2300.0
2011-03-31 12:10:00,35.02,35.12,35.02,35.11,3900.0,18.6642,18.7175,18.6642,18.7122,3900.0
2011-03-31 12:20:00,35.13,35.32,35.11,35.13,4500.0,18.7228,18.8241,18.7122,18.7228,4500.0
2011-03-31 12:30:00,35.09,35.09,35.03,35.06,2300.0,18.7015,18.7015,18.6695,18.6855,2300.0
2011-03-31 12:40:00,35.03,35.06,35.01,35.05,2400.0,18.6695,18.6855,18.6589,18.6802,2400.0
2011-03-31 12:50:00,35.05,35.16,35.01,35.16,4400.0,18.6802,18.7388,18.6589,18.7388,4400.0
2011-03-31 13:00:00,35.15,35.19,35.14,35.16,11300.0,18.7335,18.7548,18.7282,18.7388,11300.0
2011-03-31 13:10:00,35.18,35.24,35.11,35.19,6700.0,18.7495,18.7815,18.7122,18.7548,6700.0
2011-03-31 13:20:00,35.13,35.32,35.08,35.3,4700.0,18.7228,18.8241,18.6962,18.8134,4700.0
2011-03-31 13:30:00,35.23,35.43,35.23,35.41,4500.0,18.7761,18.8827,18.7761,18.8721,4500.0
2011-03-31 13:40:00,35.37,35.4,35.25,35.3,4800.0,18.8508,18.8667,18.7868,18.8134,4800.0
2011-03-31 13:50:00,35.24,35.32,35.22,35.26,13300.0,18.7815,18.8241,18.7708,18.7921,13300.0
2011-03-31 14:00:00,35.26,35.34,35.26,35.34,5700.0,18.7921,18.8348,18.7921,18.8348,5700.0
2011-03-31 14:10:00,35.29,35.38,35.27,35.38,7300.0,18.8081,18.8561,18.7975,18.8561,7300.0
2011-03-31 14:20:00,35.38,35.38,35.34,35.37,7300.0,18.8561,18.8561,18.8348,18.8508,7300.0
2011-03-31 14:30:00,35.37,35.38,35.32,35.35,7700.0,18.8508,18.8561,18.8241,18.8401,7700.0
2011-03-31 14:40:00,35.35,35.35,35.3,35.33,8600.0,18.8401,18.8401,18.8134,18.8294,8600.0
2011-03-31 14:50:00,35.36,35.44,35.35,35.44,8600.0,18.8454,18.8881,18.8401,18.8881,8600.0
2011-03-31 15:00:00,35.43,35.48,35.41,35.47,6700.0,18.8827,18.9094,18.8721,18.9041,6700.0
2011-03-31 15:10:00,35.48,35.66,35.47,35.66,12200.0,18.9094,19.0053,18.9041,19.0053,12200.0
2011-03-31 15:20:00,35.66,35.74,35.5,35.5,44500.0,19.0053,19.0479,18.92,18.92,44500.0
2011-03-31 15:30:00,35.5,35.54,35.36,35.51,47700.0,18.92,18.9414,18.8454,18.9254,47700.0
2011-03-31 15:40:00,35.5,35.67,35.41,35.65,117600.0,18.92,19.0106,18.8721,19.0,117600.0
2011-03-31 15:50:00,35.66,36.34,35.63,36.24,397700.0,19.0053,19.3677,18.9893,19.3144,397700.0
2011-04-01 09:30:00,36.18,36.26,36.01,36.01,46300.0,19.2825,19.3251,19.1918,19.1918,46300.0
2011-04-01 09:40:00,36.01,36.2,35.99,36.01,26400.0,19.1918,19.2931,19.1812,19.1918,26400.0
2011-04-01 09:50:00,36.03,36.1,35.91,35.91,9800.0,19.2025,19.2398,19.1386,19.1386,9800.0
2011-04-01 10:00:00,35.91,35.93,35.7,35.8,21600.0,19.1386,19.1492,19.0266,19.0799,21600.0
2011-04-01 10:10:00,35.8,35.89,35.75,35.89,8400.0,19.0799,19.1279,19.0533,19.1279,8400.0
2011-04-01 10:20:00,35.83,36.05,35.83,36.01,16800.0,19.0959,19.2132,19.0959,19.1918,16800.0
2011-04-01 10:30:00,35.95,35.96,35.84,35.85,5800.0,19.1599,19.1652,19.1012,19.1066,5800.0
2011-04-01 10:40:00,35.88,35.96,35.88,35.91,3800.0,19.1226,19.1652,19.1226,19.1386,3800.0
2011-04-01 10:50:00,35.93,36.02,35.91,36.02,7800.0,19.1492,19.1972,19.1386,19.1972,7800.0
2011-04-01 11:00:00,36.09,36.19,35.99,36.16,3500.0,19.2345,19.2878,19.1812,19.2718,3500.0
2011-04-01 11:10:00,36.13,36.29,36.13,36.17,8900.0,19.2558,19.3411,19.2558,19.2771,8900.0
2011-04-01 11:20:00,36.22,36.22,36.16,36.22,3700.0,19.3038,19.3038,19.2718,19.3038,3700.0
2011-04-01 11:30:00,36.23,36.45,36.18,36.38,8600.0,19.3091,19.4264,19.2825,19.389,8600.0
2011-04-01 11:40:00,36.35,36.4,36.31,36.34,4500.0,19.3731,19.3997,19.3517,19.3677,4500.0
2011-04-01 11:50:00,36.34,36.38,36.29,36.34,4000.0,19.3677,19.389,19.3411,19.3677,4000.0
2011-04-01 12:00:00,36.34,36.61,36.34,36.56,8400.0,19.3677,19.5116,19.3677,19.485,8400.0
2011-04-01 12:10:00,36.56,36.73,36.56,36.65,4200.0,19.485,19.5756,19.485,19.5329,4200.0
2011-04-01 12:20:00,36.68,36.72,36.66,36.71,2700.0,19.5489,19.5702,19.5383,19.5649,2700.0
2011-04-01 12:30:00,36.71,36.73,36.52,36.55,3900.0,19.5649,19.5756,19.4637,19.4796,3900.0
2011-04-01 12:40:00,36.54,36.63,36.51,36.58,4700.0,19.4743,19.5223,19.4583,19.4956,4700.0
2011-04-01 12:50:00,36.59,36.68,36.58,36.62,5800.0,19.501,19.5489,19.4956,19.517,5800.0
2011-04-01 13:00:00,36.64,36.7,36.63,36.66,5700.0,19.5276,19.5596,19.5223,19.5383,5700.0
2011-04-01 13:10:00,36.65,36.7,36.56,36.63,3800.0,19.5329,19.5596,19.485,19.5223,3800.0
2011-04-01 13:20:00,36.64,36.64,36.56,36.56,5100.0,19.5276,19.5276,19.485,19.485,5100.0
2011-04-01 13:30:00,36.58,36.59,36.33,36.38,4200.0,19.4956,19.501,19.3624,19.389,4200.0
2011-04-01 13:40:00,36.35,36.58,36.35,36.58,3900.0,19.3731,19.4956,19.3731,19.4956,3900.0
2011-04-01 13:50:00,36.54,36.6,36.54,36.57,6500.0,19.4743,19.5063,19.4743,19.4903,6500.0
2011-04-01 14:00:00,36.57,36.63,36.46,36.46,7900.0,19.4903,19.5223,19.4317,19.4317,7900.0
2011-04-01 14:10:00,36.47,36.58,36.43,36.49,6200.0,19.437,19.4956,19.4157,19.4477,6200.0
2011-04-01 14:20:00,36.49,36.49,36.44,36.47,1300.0,19.4477,19.4477,19.421,19.437,1300.0
2011-04-01 14:30:00,36.45,36.49,36.45,36.47,500.0,19.4264,19.4477,19.4264,19.437,500.0
2011-04-01 14:40:00,36.44,36.48,35.99,35.99,10800.0,19.421,19.4423,19.1812,19.1812,10800.0
2011-04-01 14:50:00,35.97,36.06,35.94,36.06,10000.0,19.1705,19.2185,19.1545,19.2185,10000.0
2011-04-01 15:00:00,36.04,36.06,36.0,36.0,6900.0,19.2078,19.2185,19.1865,19.1865,6900.0
2011-04-01 15:10:00,36.0,36.03,35.88,35.92,6300.0,19.1865,19.2025,19.1226,19.1439,6300.0
2011-04-01 15:20:00,35.9,35.91,35.83,35.89,10000.0,19.1332,19.1386,19.0959,19.1279,10000.0
2011-04-01 15:30:00,35.89,36.1,35.88,35.92,11400.0,19.1279,19.2398,19.1226,19.1439,11400.0
2011-04-01 15:40:00,35.92,36.05,35.91,36.0,21700.0,19.1439,19.2132,19.1386,19.1865,21700.0
2011-04-01 15:50:00,36.0,36.15,35.96,35.99,48500.0,19.1865,19.2665,19.1652,19.1812,48500.0
2011-04-04 09:30:00,36.5,36.51,35.47,35.86,52000.0,19.453,19.4583,18.9041,19.1119,52000.0
2011-04-04 09:40:00,35.87,35.9,35.77,35.77,9800.0,19.1172,19.1332,19.0639,19.0639,9800.0
2011-04-04 09:50:00,35.77,35.78,35.77,35.77,5100.0,19.0639,19.0693,19.0639,19.0639,5100.0
2011-04-04 10:00:00,35.78,35.78,35.77,35.77,4100.0,19.0693,19.0693,19.0639,19.0639,4100.0
2011-04-04 10:10:00,35.77,35.78,35.77,35.77,7100.0,19.0639,19.0693,19.0639,19.0639,7100.0
2011-04-04 10:20:00,35.77,35.78,35.77,35.77,4300.0,19.0639,19.0693,19.0639,19.0639,4300.0
2011-04-04 10:30:00,35.77,35.81,35.77,35.77,6900.0,19.0639,19.0853,19.0639,19.0639,6900.0
2011-04-04 10:40:00,35.79,35.79,35.47,35.47,40600.0,19.0746,19.0746,18.9041,18.9041,40600.0
2011-04-04 10:50:00,35.49,35.49,35.05,35.05,24900.0,18.9147,18.9147,18.6802,18.6802,24900.0
2011-04-04 11:00:00,35.02,35.02,34.87,34.99,17700.0,18.6642,18.6642,18.5843,18.6482,17700.0
2011-04-04 11:10:00,34.98,34.98,34.66,34.85,20100.0,18.6429,18.6429,18.4724,18.5736,20100.0
2011-04-04 11:20:00,34.85,34.94,34.83,34.85,5800.0,18.5736,18.6216,18.563,18.5736,5800.0
2011-04-04 11:30:00,34.9,34.91,34.83,34.86,4700.0,18.6003,18.6056,18.563,18.5789,4700.0
2011-04-04 11:40:00,34.84,34.88,34.83,34.84,5300.0,18.5683,18.5896,18.563,18.5683,5300.0
2011-04-04 11:50:00,34.86,34.94,34.84,34.91,15700.0,18.5789,18.6216,18.5683,18.6056,15700.0
2011-04-04 12:00:00,34.92,35.13,34.92,35.03,8000.0,18.6109,18.7228,18.6109,18.6695,8000.0
2011-04-04 12:10:00,35.02,35.04,34.97,35.0,11300.0,18.6642,18.6749,18.6376,18.6536,11300.0
2011-04-04 12:20:00,35.01,35.02,34.88,34.89,15400.0,18.6589,18.6642,18.5896,18.5949,15400.0
2011-04-04 12:30:00,34.89,34.94,34.75,34.8,37800.0,18.5949,18.6216,18.5203,18.547,37800.0
2011-04-04 12:40:00,34.8,34.88,34.61,34.65,33200.0,18.547,18.5896,18.4457,18.467,33200.0
2011-04-04 12:50:00,34.64,34.81,34.5,34.66,57300.0,18.4617,18.5523,18.3871,18.4724,57300.0
2011-04-04 13:00:00,34.76,34.8,34.43,34.62,14800.0,18.5256,18.547,18.3498,18.451,14800.0
2011-04-04 13:10:00,34.64,34.74,34.62,34.69,10400.0,18.4617,18.515,18.451,18.4883,10400.0
2011-04-04 13:20:00,34.77,34.8,34.51,34.52,3600.0,18.531,18.547,18.3924,18.3977,3600.0
2011-04-04 13:30:00,34.52,34.61,34.45,34.46,4600.0,18.3977,18.4457,18.3604,18.3658,4600.0
2011-04-04 13:40:00,34.53,34.65,34.45,34.59,2800.0,18.4031,18.467,18.3604,18.435,2800.0
2011-04-04 13:50:00,34.58,34.58,34.15,34.24,22500.0,18.4297,18.4297,18.2005,18.2485,22500.0
2011-04-04 14:00:00,34.24,34.28,34.16,34.21,2800.0,18.2485,18.2698,18.2059,18.2325,2800.0
2011-04-04 14:10:00,34.24,34.27,34.12,34.17,3100.0,18.2485,18.2645,18.1846,18.2112,3100.0
2011-04-04 14:20:00,34.21,34.21,34.0,34.0,8700.0,18.2325,18.2325,18.1206,18.1206,8700.0
2011-04-04 14:30:00,34.06,34.12,33.85,34.07,15200.0,18.1526,18.1846,18.0407,18.1579,15200.0
2011-04-04 14:40:00,34.06,34.06,33.89,33.96,12000.0,18.1526,18.1526,18.062,18.0993,12000.0
2011-04-04 14:50:00,33.98,33.98,33.56,33.9,74300.0,18.1099,18.1099,17.8861,18.0673,74300.0
2011-04-04 15:00:00,33.86,33.94,33.78,33.81,9800.0,18.046,18.0886,18.0034,18.0193,9800.0
2011-04-04 15:10:00,33.78,33.93,33.78,33.82,26600.0,18.0034,18.0833,18.0034,18.0247,26600.0
2011-04-04 15:20:00,33.8,33.89,33.8,33.85,10600.0,18.014,18.062,18.014,18.0407,10600.0
2011-04-04 15:30:00,33.85,33.92,33.85,33.9,14400.0,18.0407,18.078,18.0407,18.0673,14400.0
2011-04-04 15:40:00,33.91,34.01,33.83,33.93,20900.0,18.0726,18.1259,18.03,18.0833,20900.0
2011-04-04 15:50:00,33.93,33.93,33.84,33.84,35100.0,18.0833,18.0833,18.0353,18.0353,35100.0
2011-04-05 09:30:00,33.81,33.81,33.46,33.61,4400.0,18.0193,18.0193,17.8328,17.9127,4400.0
2011-04-05 09:40:00,33.54,33.54,32.95,33.49,28900.0,17.8754,17.8754,17.561,17.8488,28900.0
2011-04-05 09:50:00,33.48,33.49,33.28,33.34,2200.0,17.8435,17.8488,17.7369,17.7688,2200.0
2011-04-05 10:00:00,33.34,33.34,33.26,33.26,4000.0,17.7688,17.7688,17.7262,17.7262,4000.0
2011-04-05 10:10:00,33.25,33.25,33.13,33.19,5500.0,17.7209,17.7209,17.6569,17.6889,5500.0
2011-04-05 10:20:00,33.2,33.25,33.2,33.2,3000.0,17.6942,17.7209,17.6942,17.6942,3000.0
2011-04-05 10:30:00,33.19,33.21,33.09,33.11,5500.0,17.6889,17.6996,17.6356,17.6463,5500.0
2011-04-05 10:40:00,33.1,33.4,33.1,33.35,7300.0,17.6409,17.8008,17.6409,17.7742,7300.0
2011-04-05 10:50:00,33.34,33.39,33.31,33.33,5300.0,17.7688,17.7955,17.7529,17.7635,5300.0
2011-04-05 11:00:00,33.36,33.5,33.36,33.42,5700.0,17.7795,17.8541,17.7795,17.8115,5700.0
2011-04-05 11:10:00,33.4,33.57,33.4,33.57,9300.0,17.8008,17.8914,17.8008,17.8914,9300.0
2011-04-05 11:20:00,33.52,33.57,33.35,33.4,9800.0,17.8648,17.8914,17.7742,17.8008,9800.0
2011-04-05 11:30:00,33.44,33.48,33.4,33.43,2700.0,17.8221,17.8435,17.8008,17.8168,2700.0
2011-04-05 11:40:00,33.46,33.52,33.39,33.5,16300.0,17.8328,17.8648,17.7955,17.8541,16300.0
2011-04-05 11:50:00,33.56,33.57,33.41,33.51,10300.0,17.8861,17.8914,17.8062,17.8595,10300.0
2011-04-05 12:00:00,33.52,33.53,33.47,33.49,1100.0,17.8648,17.8701,17.8381,17.8488,1100.0
2011-04-05 12:10:00,33.46,33.5,33.45,33.47,1800.0,17.8328,17.8541,17.8275,17.8381,1800.0
2011-04-05 12:20:00,33.44,33.53,33.44,33.49,2400.0,17.8221,17.8701,17.8221,17.8488,2400.0
2011-04-05 12:30:00,33.53,33.55,33.44,33.5,1900.0,17.8701,17.8808,17.8221,17.8541,1900.0
2011-04-05 12:40:00,33.45,33.57,33.45,33.51,4000.0,17.8275,17.8914,17.8275,17.8595,4000.0
2011-04-05 12:50:00,33.54,33.88,33.54,33.88,24700.0,17.8754,18.0566,17.8754,18.0566,24700.0
2011-04-05 13:00:00,33.97,34.1,33.85,33.95,17600.0,18.1046,18.1739,18.0407,18.094,17600.0
2011-04-05 13:10:00,33.88,33.91,33.76,33.91,3700.0,18.0566,18.0726,17.9927,18.0726,3700.0
2011-04-05 13:20:00,33.91,33.94,33.85,33.9,900.0,18.0726,18.0886,18.0407,18.0673,900.0
2011-04-05 13:30:00,33.85,33.92,33.85,33.91,700.0,18.0407,18.078,18.0407,18.0726,700.0
2011-04-05 13:40:00,33.88,33.95,33.88,33.92,1000.0,18.0566,18.094,18.0566,18.078,1000.0
2011-04-05 13:50:00,33.91,33.97,33.9,33.94,3000.0,18.0726,18.1046,18.0673,18.0886,3000.0
2011-04-05 14:00:00,33.95,34.07,33.92,33.92,12500.0,18.094,18.1579,18.078,18.078,12500.0
2011-04-05 14:10:00,33.92,34.01,33.88,33.98,1900.0,18.078,18.1259,18.0566,18.1099,1900.0
2011-04-05 14:20:00,34.0,34.02,33.9,33.9,2100.0,18.1206,18.1313,18.0673,18.0673,2100.0
2011-04-05 14:30:00,33.97,34.0,33.89,34.0,2200.0,18.1046,18.1206,18.062,18.1206,2200.0
2011-04-05 14:40:00,34.0,34.09,33.98,34.0,4600.0,18.1206,18.1686,18.1099,18.1206,4600.0
2011-04-05 14:50:00,34.02,34.08,33.98,34.08,5800.0,18.1313,18.1632,18.1099,18.1632,5800.0
2011-04-05 15:00:00,34.06,34.14,34.04,34.07,6200.0,18.1526,18.1952,18.1419,18.1579,6200.0
2011-04-05 15:10:00,34.11,34.13,34.05,34.1,5300.0,18.1792,18.1899,18.1472,18.1739,5300.0
2011-04-05 15:20:00,34.06,34.1,34.04,34.08,3100.0,18.1526,18.1739,18.1419,18.1632,3100.0
2011-04-05 15:30:00,34.08,34.1,34.05,34.1,4500.0,18.1632,18.1739,18.1472,18.1739,4500.0
2011-04-05 15:40:00,34.06,34.13,34.0,34.0,11700.0,18.1526,18.1899,18.1206,18.1206,11700.0
2011-04-05 15:50:00,33.99,34.02,33.82,33.93,16100.0,18.1153,18.1313,18.0247,18.0833,16100.0
2011-04-06 09:30:00,34.06,34.15,33.98,34.15,1900.0,18.1526,18.2005,18.1099,18.2005,1900.0
2011-04-06 09:40:00,34.19,34.47,34.19,34.42,9700.0,18.2219,18.3711,18.2219,18.3444,9700.0
2011-04-06 09:50:00,34.49,34.51,34.37,34.37,8600.0,18.3818,18.3924,18.3178,18.3178,8600.0
2011-04-06 10:00:00,34.34,34.36,34.13,34.13,7100.0,18.3018,18.3125,18.1899,18.1899,7100.0
2011-04-06 10:10:00,34.19,34.32,34.12,34.2,3500.0,18.2219,18.2911,18.1846,18.2272,3500.0
2011-04-06 10:20:00,34.1,34.3,34.1,34.21,3700.0,18.1739,18.2805,18.1739,18.2325,3700.0
2011-04-06 10:30:00,34.2,34.2,34.0,34.0,3200.0,18.2272,18.2272,18.1206,18.1206,3200.0
2011-04-06 10:40:00,33.98,34.04,33.72,34.04,2900.0,18.1099,18.1419,17.9714,18.1419,2900.0
2011-04-06 10:50:00,34.05,34.05,33.87,33.87,2500.0,18.1472,18.1472,18.0513,18.0513,2500.0
2011-04-06 11:00:00,33.87,33.88,33.84,33.86,800.0,18.0513,18.0566,18.0353,18.046,800.0
2011-04-06 11:10:00,33.85,33.85,33.85,33.85,300.0,18.0407,18.0407,18.0407,18.0407,300.0
2011-04-06 11:20:00,33.85,33.9,33.85,33.9,3400.0,18.0407,18.0673,18.0407,18.0673,3400.0
2011-04-06 11:30:00,33.9,33.9,33.87,33.87,2900.0,18.0673,18.0673,18.0513,18.0513,2900.0
2011-04-06 11:40:00,33.76,33.85,33.76,33.85,400.0,17.9927,18.0407,17.9927,18.0407,400.0
2011-04-06 11:50:00,33.9,33.9,33.85,33.85,2100.0,18.0673,18.0673,18.0407,18.0407,2100.0
2011-04-06 12:00:00,33.82,33.84,33.81,33.84,1100.0,18.0247,18.0353,18.0193,18.0353,1100.0
2011-04-06 12:10:00,33.78,33.88,33.78,33.81,1200.0,18.0034,18.0566,18.0034,18.0193,1200.0
2011-04-06 12:20:00,33.81,33.83,33.77,33.79,1300.0,18.0193,18.03,17.998,18.0087,1300.0
2011-04-06 12:30:00,33.79,33.79,33.79,33.79,0.0,18.0087,18.0087,18.0087,18.0087,0.0
2011-04-06 12:40:00,33.75,33.76,33.71,33.74,8100.0,17.9874,17.9927,17.966,17.982,8100.0
2011-04-06 12:50:00,33.74,33.74,33.5,33.58,4200.0,17.982,17.982,17.8541,17.8968,4200.0
2011-04-06 13:00:00,33.58,33.61,33.44,33.53,4500.0,17.8968,17.9127,17.8221,17.8701,4500.0
2011-04-06 13:10:00,33.55,33.59,33.54,33.59,1000.0,17.8808,17.9021,17.8754,17.9021,1000.0
2011-04-06 13:20:00,33.64,33.64,33.49,33.59,1400.0,17.9287,17.9287,17.8488,17.9021,1400.0
2011-04-06 13:30:00,33.6,33.7,33.6,33.7,1300.0,17.9074,17.9607,17.9074,17.9607,1300.0
2011-04-06 13:40:00,33.7,33.76,33.69,33.76,500.0,17.9607,17.9927,17.9554,17.9927,500.0
2011-04-06 13:50:00,33.82,33.95,33.76,33.82,6800.0,18.0247,18.094,17.9927,18.0247,6800.0
2011-04-06 14:00:00,33.85,33.85,33.72,33.74,1800.0,18.0407,18.0407,17.9714,17.982,1800.0
2011-04-06 14:10:00,33.74,33.78,33.72,33.72,2600.0,17.982,18.0034,17.9714,17.9714,2600.0
2011-04-06 14:20:00,33.72,33.84,33.62,33.84,5300.0,17.9714,18.0353,17.9181,18.0353,5300.0
2011-04-06 14:30:00,33.84,33.91,33.83,33.91,2300.0,18.0353,18.0726,18.03,18.0726,2300.0
2011-04-06 14:40:00,33.91,33.94,33.9,33.93,800.0,18.0726,18.0886,18.0673,18.0833,800.0
2011-04-06 14:50:00,33.93,33.97,33.86,33.88,1900.0,18.0833,18.1046,18.046,18.0566,1900.0
2011-04-06 15:00:00,33.88,33.93,33.84,33.89,5000.0,18.0566,18.0833,18.0353,18.062,5000.0
2011-04-06 15:10:00,33.88,33.88,33.82,33.82,1800.0,18.0566,18.0566,18.0247,18.0247,1800.0
2011-04-06 15:20:00,33.82,33.82,33.73,33.78,4200.0,18.0247,18.0247,17.9767,18.0034,4200.0
2011-04-06 15:30:00,33.77,33.81,33.73,33.81,2200.0,17.998,18.0193,17.9767,18.0193,2200.0
2011-04-06 15:40:00,33.82,33.91,33.81,33.85,7400.0,18.0247,18.0726,18.0193,18.0407,7400.0
2011-04-06 15:50:00,33.85,33.85,33.74,33.76,9600.0,18.0407,18.0407,17.982,17.9927,9600.0
2011-04-07 09:30:00,33.68,33.68,33.3,33.37,4400.0,17.9501,17.9501,17.7475,17.7848,4400.0
2011-04-07 09:40:00,33.36,33.42,33.35,33.4,2500.0,17.7795,17.8115,17.7742,17.8008,2500.0
2011-04-07 09:50:00,33.43,33.49,33.38,33.49,1500.0,17.8168,17.8488,17.7902,17.8488,1500.0
2011-04-07 10:00:00,33.55,33.57,33.5,33.57,5300.0,17.8808,17.8914,17.8541,17.8914,5300.0
2011-04-07 10:10:00,33.52,33.59,33.52,33.59,600.0,17.8648,17.9021,17.8648,17.9021,600.0
2011-04-07 10:20:00,33.59,33.59,33.54,33.54,200.0,17.9021,17.9021,17.8754,17.8754,200.0
2011-04-07 10:30:00,33.56,33.59,33.5,33.59,4500.0,17.8861,17.9021,17.8541,17.9021,4500.0
2011-04-07 10:40:00,33.6,33.6,33.5,33.51,3400.0,17.9074,17.9074,17.8541,17.8595,3400.0
2011-04-07 10:50:00,33.59,33.6,33.51,33.6,500.0,17.9021,17.9074,17.8595,17.9074,500.0
2011-04-07 11:00:00,33.5,33.57,33.5,33.5,400.0,17.8541,17.8914,17.8541,17.8541,400.0
2011-04-07 11:10:00,33.51,33.57,33.5,33.57,400.0,17.8595,17.8914,17.8541,17.8914,400.0
2011-04-07 11:20:00,33.52,33.56,33.52,33.55,1500.0,17.8648,17.8861,17.8648,17.8808,1500.0
2011-04-07 11:30:00,33.63,33.63,33.49,33.5,4000.0,17.9234,17.9234,17.8488,17.8541,4000.0
2011-04-07 11:40:00,33.5,33.5,33.48,33.48,3500.0,17.8541,17.8541,17.8435,17.8435,3500.0
2011-04-07 11:50:00,33.48,33.54,33.48,33.54,300.0,17.8435,17.8754,17.8435,17.8754,300.0
2011-04-07 12:00:00,33.51,33.58,33.51,33.52,1100.0,17.8595,17.8968,17.8595,17.8648,1100.0
2011-04-07 12:10:00,33.52,33.52,33.52,33.52,100.0,17.8648,17.8648,17.8648,17.8648,100.0
2011-04-07 12:20:00,33.52,33.56,33.52,33.56,1500.0,17.8648,17.8861,17.8648,17.8861,1500.0
2011-04-07 12:30:00,33.53,33.56,33.5,33.56,1200.0,17.8701,17.8861,17.8541,17.8861,1200.0
2011-04-07 12:40:00,33.57,33.59,33.54,33.54,1900.0,17.8914,17.9021,17.8754,17.8754,1900.0
2011-04-07 12:50:00,33.58,33.58,33.5,33.5,200.0,17.8968,17.8968,17.8541,17.8541,200.0
2011-04-07 13:00:00,33.58,33.58,33.5,33.5,200.0,17.8968,17.8968,17.8541,17.8541,200.0
2011-04-07 13:10:00,33.52,33.53,33.51,33.51,1300.0,17.8648,17.8701,17.8595,17.8595,1300.0
2011-04-07 13:20:00,33.5,33.5,33.5,33.5,600.0,17.8541,17.8541,17.8541,17.8541,600.0
2011-04-07 13:30:00,33.5,33.59,33.5,33.59,3600.0,17.8541,17.9021,17.8541,17.9021,3600.0
2011-04-07 13:40:00,33.6,33.6,33.52,33.52,800.0,17.9074,17.9074,17.8648,17.8648,800.0
2011-04-07 13:50:00,33.59,33.59,33.51,33.51,800.0,17.9021,17.9021,17.8595,17.8595,800.0
2011-04-07 14:00:00,33.54,33.54,33.49,33.49,200.0,17.8754,17.8754,17.8488,17.8488,200.0
2011-04-07 14:10:00,33.48,33.5,33.48,33.5,400.0,17.8435,17.8541,17.8435,17.8541,400.0
2011-04-07 14:20:00,33.46,33.49,33.46,33.48,2200.0,17.8328,17.8488,17.8328,17.8435,2200.0
2011-04-07 14:30:00,33.48,33.48,33.47,33.47,700.0,17.8435,17.8435,17.8381,17.8381,700.0
2011-04-07 14:40:00,33.46,33.46,33.41,33.45,700.0,17.8328,17.8328,17.8062,17.8275,700.0
2011-04-07 14:50:00,33.45,33.45,33.37,33.45,1900.0,17.8275,17.8275,17.7848,17.8275,1900.0
2011-04-07 15:00:00,33.37,33.44,33.37,33.39,1000.0,17.7848,17.8221,17.7848,17.7955,1000.0
2011-04-07 15:10:00,33.39,33.5,33.37,33.5,2800.0,17.7955,17.8541,17.7848,17.8541,2800.0
2011-04-07 15:20:00,33.49,33.49,33.46,33.46,400.0,17.8488,17.8488,17.8328,17.8328,400.0
2011-04-07 15:30:00,33.43,33.43,33.34,33.4,7800.0,17.8168,17.8168,17.7688,17.8008,7800.0
2011-04-07 15:40:00,33.39,33.53,33.38,33.51,2400.0,17.7955,17.8701,17.7902,17.8595,2400.0
2011-04-07 15:50:00,33.52,33.63,33.52,33.57,12800.0,17.8648,17.9234,17.8648,17.8914,12800.0
2011-04-08 09:30:00,33.81,33.81,33.5,33.77,4400.0,18.0193,18.0193,17.8541,17.998,4400.0
2011-04-08 09:40:00,33.72,33.76,33.62,33.62,1900.0,17.9714,17.9927,17.9181,17.9181,1900.0
2011-04-08 09:50:00,33.66,33.75,33.52,33.52,5200.0,17.9394,17.9874,17.8648,17.8648,5200.0
2011-04-08 10:00:00,33.53,33.53,33.53,33.53,100.0,17.8701,17.8701,17.8701,17.8701,100.0
2011-04-08 10:10:00,33.54,33.56,33.5,33.5,1300.0,17.8754,17.8861,17.8541,17.8541,1300.0
2011-04-08 10:20:00,33.43,33.43,33.39,33.43,400.0,17.8168,17.8168,17.7955,17.8168,400.0
2011-04-08 10:30:00,33.38,33.39,33.3,33.32,9300.0,17.7902,17.7955,17.7475,17.7582,9300.0
2011-04-08 10:40:00,33.33,33.38,33.3,33.38,3000.0,17.7635,17.7902,17.7475,17.7902,3000.0
2011-04-08 10:50:00,33.31,33.42,33.31,33.39,3600.0,17.7529,17.8115,17.7529,17.7955,3600.0
2011-04-08 11:00:00,33.35,33.4,33.34,33.34,500.0,17.7742,17.8008,17.7688,17.7688,500.0
2011-04-08 11:10:00,33.34,33.38,33.31,33.36,1500.0,17.7688,17.7902,17.7529,17.7795,1500.0
2011-04-08 11:20:00,33.36,33.4,33.25,33.25,4100.0,17.7795,17.8008,17.7209,17.7209,4100.0
2011-04-08 11:30:00,33.17,33.29,33.16,33.29,800.0,17.6782,17.7422,17.6729,17.7422,800.0
2011-04-08 11:40:00,33.2,33.29,33.2,33.29,800.0,17.6942,17.7422,17.6942,17.7422,800.0
2011-04-08 11:50:00,33.36,33.36,33.32,33.35,800.0,17.7795,17.7795,17.7582,17.7742,800.0
2011-04-08 12:00:00,33.3,33.35,33.27,33.27,600.0,17.7475,17.7742,17.7315,17.7315,600.0
2011-04-08 12:10:00,33.27,33.32,33.26,33.28,3300.0,17.7315,17.7582,17.7262,17.7369,3300.0
2011-04-08 12:20:00,33.28,33.34,33.26,33.34,1300.0,17.7369,17.7688,17.7262,17.7688,1300.0
2011-04-08 12:30:00,33.34,33.38,33.34,33.38,700.0,17.7688,17.7902,17.7688,17.7902,700.0
2011-04-08 12:40:00,33.4,33.42,33.4,33.42,400.0,17.8008,17.8115,17.8008,17.8115,400.0
2011-04-08 12:50:00,33.41,33.56,33.41,33.53,2100.0,17.8062,17.8861,17.8062,17.8701,2100.0
2011-04-08 13:00:00,33.49,33.49,33.49,33.49,100.0,17.8488,17.8488,17.8488,17.8488,100.0
2011-04-08 13:10:00,33.53,33.55,33.49,33.52,500.0,17.8701,17.8808,17.8488,17.8648,500.0
2011-04-08 13:20:00,33.56,33.59,33.52,33.52,500.0,17.8861,17.9021,17.8648,17.8648,500.0
2011-04-08 13:30:00,33.53,33.53,33.48,33.48,2200.0,17.8701,17.8701,17.8435,17.8435,2200.0
2011-04-08 13:40:00,33.5,33.5,33.48,33.48,2100.0,17.8541,17.8541,17.8435,17.8435,2100.0
2011-04-08 13:50:00,33.5,33.55,33.49,33.55,800.0,17.8541,17.8808,17.8488,17.8808,800.0
2011-04-08 14:00:00,33.52,33.52,33.49,33.49,600.0,17.8648,17.8648,17.8488,17.8488,600.0
2011-04-08 14:10:00,33.5,33.5,33.48,33.49,1700.0,17.8541,17.8541,17.8435,17.8488,1700.0
2011-04-08 14:20:00,33.51,33.51,33.49,33.51,500.0,17.8595,17.8595,17.8488,17.8595,500.0
2011-04-08 14:30:00,33.48,33.51,33.48,33.5,700.0,17.8435,17.8595,17.8435,17.8541,700.0
2011-04-08 14:40:00,33.48,33.48,33.42,33.42,2300.0,17.8435,17.8435,17.8115,17.8115,2300.0
2011-04-08 14:50:00,33.4,33.4,33.32,33.32,2100.0,17.8008,17.8008,17.7582,17.7582,2100.0
2011-04-08 15:00:00,33.34,33.34,33.29,33.31,2900.0,17.7688,17.7688,17.7422,17.7529,2900.0
2011-04-08 15:10:00,33.32,33.4,33.32,33.4,700.0,17.7582,17.8008,17.7582,17.8008,700.0
2011-04-08 15:20:00,33.36,33.4,33.31,33.35,2300.0,17.7795,17.8008,17.7529,17.7742,2300.0
2011-04-08 15:30:00,33.35,33.4,33.32,33.33,2200.0,17.7742,17.8008,17.7582,17.7635,2200.0
2011-04-08 15:40:00,33.36,33.46,33.36,33.45,4700.0,17.7795,17.8328,17.7795,17.8275,4700.0
2011-04-08 15:50:00,33.45,33.5,33.44,33.47,13100.0,17.8275,17.8541,17.8221,17.8381,13100.0
2011-04-11 09:30:00,33.39,33.57,33.12,33.17,1700.0,17.7955,17.8914,17.6516,17.6782,1700.0
2011-04-11 09:40:00,33.19,33.32,33.19,33.32,200.0,17.6889,17.7582,17.6889,17.7582,200.0
2011-04-11 09:50:00,33.31,33.31,33.22,33.27,2700.0,17.7529,17.7529,17.7049,17.7315,2700.0
2011-04-11 10:00:00,33.25,33.3,33.25,33.3,900.0,17.7209,17.7475,17.7209,17.7475,900.0
2011-04-11 10:10:00,33.19,33.23,33.19,33.2,1600.0,17.6889,17.7102,17.6889,17.6942,1600.0
2011-04-11 10:20:00,33.2,33.2,33.13,33.15,1400.0,17.6942,17.6942,17.6569,17.6676,1400.0
2011-04-11 10:30:00,33.14,33.15,33.12,33.14,1300.0,17.6623,17.6676,17.6516,17.6623,1300.0
2011-04-11 10:40:00,33.16,33.21,33.16,33.21,800.0,17.6729,17.6996,17.6729,17.6996,800.0
2011-04-11 10:50:00,33.25,33.25,33.25,33.25,200.0,17.7209,17.7209,17.7209,17.7209,200.0
2011-04-11 11:00:00,33.25,33.25,33.25,33.25,0.0,17.7209,17.7209,17.7209,17.7209,0.0
2011-04-11 11:10:00,33.24,33.29,33.24,33.29,200.0,17.7156,17.7422,17.7156,17.7422,200.0
2011-04-11 11:20:00,33.29,33.29,33.29,33.29,0.0,17.7422,17.7422,17.7422,17.7422,0.0
2011-04-11 11:30:00,33.18,33.18,33.18,33.18,100.0,17.6836,17.6836,17.6836,17.6836,100.0
2011-04-11 11:40:00,33.27,33.41,33.24,33.41,3200.0,17.7315,17.8062,17.7156,17.8062,3200.0
2011-04-11 11:50:00,33.4,33.4,33.4,33.4,200.0,17.8008,17.8008,17.8008,17.8008,200.0
2011-04-11 12:00:00,33.44,33.5,33.44,33.48,400.0,17.8221,17.8541,17.8221,17.8435,400.0
2011-04-11 12:10:00,33.5,33.54,33.48,33.48,3000.0,17.8541,17.8754,17.8435,17.8435,3000.0
2011-04-11 12:20:00,33.45,33.5,33.45,33.5,1100.0,17.8275,17.8541,17.8275,17.8541,1100.0
2011-04-11 12:30:00,33.45,33.45,33.45,33.45,600.0,17.8275,17.8275,17.8275,17.8275,600.0
2011-04-11 12:40:00,33.4,33.4,33.36,33.36,500.0,17.8008,17.8008,17.7795,17.7795,500.0
2011-04-11 12:50:00,33.36,33.36,33.36,33.36,300.0,17.7795,17.7795,17.7795,17.7795,300.0
2011-04-11 13:00:00,33.29,33.29,33.16,33.23,1700.0,17.7422,17.7422,17.6729,17.7102,1700.0
2011-04-11 13:10:00,33.29,33.3,33.23,33.23,1000.0,17.7422,17.7475,17.7102,17.7102,1000.0
2011-04-11 13:20:00,33.23,33.28,33.23,33.27,500.0,17.7102,17.7369,17.7102,17.7315,500.0
2011-04-11 13:30:00,33.24,33.24,33.24,33.24,100.0,17.7156,17.7156,17.7156,17.7156,100.0
2011-04-11 13:40:00,33.24,33.26,33.24,33.24,900.0,17.7156,17.7262,17.7156,17.7156,900.0
2011-04-11 13:50:00,33.16,33.22,33.16,33.18,1600.0,17.6729,17.7049,17.6729,17.6836,1600.0
2011-04-11 14:00:00,33.16,33.19,33.15,33.19,500.0,17.6729,17.6889,17.6676,17.6889,500.0
2011-04-11 14:10:00,33.15,33.16,32.94,33.04,8500.0,17.6676,17.6729,17.5557,17.609,8500.0
2011-04-11 14:20:00,33.02,33.05,32.99,33.0,2100.0,17.5983,17.6143,17.5823,17.5876,2100.0
2011-04-11 14:30:00,33.04,33.04,33.0,33.0,2300.0,17.609,17.609,17.5876,17.5876,2300.0
2011-04-11 14:40:00,33.01,33.03,32.89,32.89,6300.0,17.593,17.6036,17.529,17.529,6300.0
2011-04-11 14:50:00,32.8,32.95,32.8,32.95,3300.0,17.4811,17.561,17.4811,17.561,3300.0
2011-04-11 15:00:00,32.9,33.06,32.9,33.01,5400.0,17.5343,17.6196,17.5343,17.593,5400.0
2011-04-11 15:10:00,33.01,33.05,33.0,33.0,5000.0,17.593,17.6143,17.5876,17.5876,5000.0
2011-04-11 15:20:00,33.02,33.05,33.02,33.02,2800.0,17.5983,17.6143,17.5983,17.5983,2800.0
2011-04-11 15:30:00,33.05,33.17,33.02,33.1,5600.0,17.6143,17.6782,17.5983,17.6409,5600.0
2011-04-11 15:40:00,33.1,33.1,33.03,33.03,7200.0,17.6409,17.6409,17.6036,17.6036,7200.0
2011-04-11 15:50:00,33.03,33.15,33.02,33.07,9600.0,17.6036,17.6676,17.5983,17.6249,9600.0
2011-04-12 09:30:00,32.96,33.27,32.26,32.27,17600.0,17.5663,17.7315,17.1933,17.1986,17600.0
2011-04-12 09:40:00,32.16,32.5,31.68,32.5,17400.0,17.14,17.3212,16.8841,17.3212,17400.0
2011-04-12 09:50:00,32.49,32.51,32.32,32.32,4300.0,17.3158,17.3265,17.2252,17.2252,4300.0
2011-04-12 10:00:00,32.32,32.32,31.96,31.96,9400.0,17.2252,17.2252,17.0334,17.0334,9400.0
2011-04-12 10:10:00,31.96,32.12,31.75,31.99,20800.0,17.0334,17.1186,16.9214,17.0494,20800.0
2011-04-12 10:20:00,32.13,32.13,31.97,31.97,1800.0,17.124,17.124,17.0387,17.0387,1800.0
2011-04-12 10:30:00,32.05,32.05,31.96,31.96,2400.0,17.0813,17.0813,17.0334,17.0334,2400.0
2011-04-12 10:40:00,32.03,32.18,32.02,32.11,7100.0,17.0707,17.1506,17.0653,17.1133,7100.0
2011-04-12 10:50:00,32.11,32.11,32.0,32.02,7000.0,17.1133,17.1133,17.0547,17.0653,7000.0
2011-04-12 11:00:00,32.0,32.1,31.99,32.01,7700.0,17.0547,17.108,17.0494,17.06,7700.0
2011-04-12 11:10:00,31.99,31.99,31.9,31.95,2600.0,17.0494,17.0494,17.0014,17.028,2600.0
2011-04-12 11:20:00,32.0,32.01,31.96,31.97,2400.0,17.0547,17.06,17.0334,17.0387,2400.0
2011-04-12 11:30:00,31.99,32.04,31.99,31.99,3200.0,17.0494,17.076,17.0494,17.0494,3200.0
2011-04-12 11:40:00,32.0,32.02,31.99,31.99,7100.0,17.0547,17.0653,17.0494,17.0494,7100.0
2011-04-12 11:50:00,31.99,32.05,31.99,31.99,16500.0,17.0494,17.0813,17.0494,17.0494,16500.0
2011-04-12 12:00:00,31.99,32.04,31.98,32.0,5900.0,17.0494,17.076,17.044,17.0547,5900.0
2011-04-12 12:10:00,32.0,32.1,32.0,32.04,7400.0,17.0547,17.108,17.0547,17.076,7400.0
2011-04-12 12:20:00,32.1,32.14,32.08,32.1,1900.0,17.108,17.1293,17.0973,17.108,1900.0
2011-04-12 12:30:00,32.18,32.23,32.11,32.23,1100.0,17.1506,17.1773,17.1133,17.1773,1100.0
2011-04-12 12:40:00,32.22,32.29,32.22,32.29,600.0,17.1719,17.2092,17.1719,17.2092,600.0
2011-04-12 12:50:00,32.3,32.38,32.3,32.38,1000.0,17.2146,17.2572,17.2146,17.2572,1000.0
2011-04-12 13:00:00,32.36,32.39,32.28,32.28,2600.0,17.2465,17.2625,17.2039,17.2039,2600.0
2011-04-12 13:10:00,32.35,32.35,32.34,32.34,300.0,17.2412,17.2412,17.2359,17.2359,300.0
2011-04-12 13:20:00,32.34,32.35,32.32,32.33,1700.0,17.2359,17.2412,17.2252,17.2306,1700.0
2011-04-12 13:30:00,32.35,32.4,32.28,32.38,3300.0,17.2412,17.2679,17.2039,17.2572,3300.0
2011-04-12 13:40:00,32.41,32.41,32.33,32.39,1300.0,17.2732,17.2732,17.2306,17.2625,1300.0
2011-04-12 13:50:00,32.4,32.48,32.4,32.48,4100.0,17.2679,17.3105,17.2679,17.3105,4100.0
2011-04-12 14:00:00,32.48,32.53,32.45,32.53,1100.0,17.3105,17.3372,17.2945,17.3372,1100.0
2011-04-12 14:10:00,32.57,32.6,32.53,32.58,3000.0,17.3585,17.3745,17.3372,17.3638,3000.0
2011-04-12 14:20:00,32.57,32.58,32.52,32.56,900.0,17.3585,17.3638,17.3318,17.3531,900.0
2011-04-12 14:30:00,32.55,32.57,32.51,32.51,1000.0,17.3478,17.3585,17.3265,17.3265,1000.0
2011-04-12 14:40:00,32.53,32.57,32.45,32.47,4600.0,17.3372,17.3585,17.2945,17.3052,4600.0
2011-04-12 14:50:00,32.41,32.43,32.4,32.43,800.0,17.2732,17.2839,17.2679,17.2839,800.0
2011-04-12 15:00:00,32.43,32.58,32.43,32.58,1100.0,17.2839,17.3638,17.2839,17.3638,1100.0
2011-04-12 15:10:00,32.54,32.58,32.53,32.53,2200.0,17.3425,17.3638,17.3372,17.3372,2200.0
2011-04-12 15:20:00,32.54,32.63,32.53,32.63,2300.0,17.3425,17.3904,17.3372,17.3904,2300.0
2011-04-12 15:30:00,32.63,32.72,32.6,32.7,4100.0,17.3904,17.4384,17.3745,17.4278,4100.0
2011-04-12 15:40:00,32.7,32.83,32.66,32.82,6700.0,17.4278,17.497,17.4064,17.4917,6700.0
2011-04-12 15:50:00,32.79,32.83,32.73,32.81,8200.0,17.4757,17.497,17.4437,17.4864,8200.0
2011-04-13 09:30:00,32.74,33.18,32.74,32.91,9200.0,17.4491,17.6836,17.4491,17.5397,9200.0
2011-04-13 09:40:00,32.89,33.11,32.89,33.06,19400.0,17.529,17.6463,17.529,17.6196,19400.0
2011-04-13 09:50:00,33.0,33.09,33.0,33.09,3300.0,17.5876,17.6356,17.5876,17.6356,3300.0
2011-04-13 10:00:00,33.09,33.24,33.05,33.2,5900.0,17.6356,17.7156,17.6143,17.6942,5900.0
2011-04-13 10:10:00,33.22,33.57,33.22,33.54,20300.0,17.7049,17.8914,17.7049,17.8754,20300.0
2011-04-13 10:20:00,33.51,33.74,33.5,33.51,36100.0,17.8595,17.982,17.8541,17.8595,36100.0
2011-04-13 10:30:00,33.51,33.55,33.41,33.42,4300.0,17.8595,17.8808,17.8062,17.8115,4300.0
2011-04-13 10:40:00,33.41,33.41,33.24,33.41,3000.0,17.8062,17.8062,17.7156,17.8062,3000.0
2011-04-13 10:50:00,33.38,33.4,33.37,33.4,2100.0,17.7902,17.8008,17.7848,17.8008,2100.0
2011-04-13 11:00:00,33.34,33.4,33.3,33.4,1200.0,17.7688,17.8008,17.7475,17.8008,1200.0
2011-04-13 11:10:00,33.36,33.55,33.33,33.38,4600.0,17.7795,17.8808,17.7635,17.7902,4600.0
2011-04-13 11:20:00,33.39,33.39,33.35,33.35,1300.0,17.7955,17.7955,17.7742,17.7742,1300.0
2011-04-13 11:30:00,33.35,33.36,33.32,33.32,1900.0,17.7742,17.7795,17.7582,17.7582,1900.0
2011-04-13 11:40:00,33.32,33.36,33.32,33.36,1700.0,17.7582,17.7795,17.7582,17.7795,1700.0
2011-04-13 11:50:00,33.33,33.35,33.3,33.3,2700.0,17.7635,17.7742,17.7475,17.7475,2700.0
2011-04-13 12:00:00,33.27,33.27,33.12,33.24,3100.0,17.7315,17.7315,17.6516,17.7156,3100.0
2011-04-13 12:10:00,33.36,33.36,33.3,33.33,800.0,17.7795,17.7795,17.7475,17.7635,800.0
2011-04-13 12:20:00,33.33,33.33,33.19,33.29,2300.0,17.7635,17.7635,17.6889,17.7422,2300.0
2011-04-13 12:30:00,33.25,33.3,33.24,33.28,2900.0,17.7209,17.7475,17.7156,17.7369,2900.0
2011-04-13 12:40:00,33.21,33.29,33.21,33.27,2400.0,17.6996,17.7422,17.6996,17.7315,2400.0
2011-04-13 12:50:00,33.27,33.34,33.23,33.34,2600.0,17.7315,17.7688,17.7102,17.7688,2600.0
2011-04-13 13:00:00,33.31,33.34,33.31,33.34,1000.0,17.7529,17.7688,17.7529,17.7688,1000.0
2011-04-13 13:10:00,33.39,33.5,33.38,33.49,2100.0,17.7955,17.8541,17.7902,17.8488,2100.0
2011-04-13 13:20:00,33.52,33.53,33.4,33.45,4600.0,17.8648,17.8701,17.8008,17.8275,4600.0
2011-04-13 13:30:00,33.46,33.47,33.45,33.45,5800.0,17.8328,17.8381,17.8275,17.8275,5800.0
2011-04-13 13:40:00,33.45,33.45,33.34,33.4,4800.0,17.8275,17.8275,17.7688,17.8008,4800.0
2011-04-13 13:50:00,33.4,33.52,33.4,33.5,3300.0,17.8008,17.8648,17.8008,17.8541,3300.0
2011-04-13 14:00:00,33.46,33.53,33.46,33.47,3000.0,17.8328,17.8701,17.8328,17.8381,3000.0
2011-04-13 14:10:00,33.5,33.5,33.4,33.45,1200.0,17.8541,17.8541,17.8008,17.8275,1200.0
2011-04-13 14:20:00,33.38,33.43,33.33,33.41,3500.0,17.7902,17.8168,17.7635,17.8062,3500.0
2011-04-13 14:30:00,33.41,33.46,33.4,33.41,4300.0,17.8062,17.8328,17.8008,17.8062,4300.0
2011-04-13 14:40:00,33.42,33.53,33.4,33.52,3100.0,17.8115,17.8701,17.8008,17.8648,3100.0
2011-04-13 14:50:00,33.53,33.53,33.47,33.5,1500.0,17.8701,17.8701,17.8381,17.8541,1500.0
2011-04-13 15:00:00,33.51,33.6,33.5,33.58,8400.0,17.8595,17.9074,17.8541,17.8968,8400.0
2011-04-13 15:10:00,33.58,33.61,33.57,33.61,3400.0,17.8968,17.9127,17.8914,17.9127,3400.0
2011-04-13 15:20:00,33.61,33.61,33.52,33.54,1600.0,17.9127,17.9127,17.8648,17.8754,1600.0
2011-04-13 15:30:00,33.54,33.62,33.49,33.6,3500.0,17.8754,17.9181,17.8488,17.9074,3500.0
2011-04-13 15:40:00,33.59,33.65,33.54,33.65,4300.0,17.9021,17.9341,17.8754,17.9341,4300.0
2011-04-13 15:50:00,33.65,33.65,33.51,33.59,8400.0,17.9341,17.9341,17.8595,17.9021,8400.0
2011-04-14 09:30:00,33.22,33.49,32.44,32.47,13500.0,17.7049,17.8488,17.2892,17.3052,13500.0
2011-04-14 09:40:00,32.47,32.64,32.01,32.42,19800.0,17.3052,17.3958,17.06,17.2785,19800.0
2011-04-14 09:50:00,32.36,32.64,32.36,32.59,4700.0,17.2465,17.3958,17.2465,17.3691,4700.0
2011-04-14 10:00:00,32.62,32.72,32.57,32.57,15100.0,17.3851,17.4384,17.3585,17.3585,15100.0
2011-04-14 10:10:00,32.57,32.69,32.51,32.61,13400.0,17.3585,17.4224,17.3265,17.3798,13400.0
2011-04-14 10:20:00,32.54,32.59,32.38,32.38,3300.0,17.3425,17.3691,17.2572,17.2572,3300.0
2011-04-14 10:30:00,32.37,32.42,32.17,32.42,7100.0,17.2519,17.2785,17.1453,17.2785,7100.0
2011-04-14 10:40:00,32.41,32.41,32.29,32.29,4200.0,17.2732,17.2732,17.2092,17.2092,4200.0
2011-04-14 10:50:00,32.29,32.35,32.13,32.13,6500.0,17.2092,17.2412,17.124,17.124,6500.0
2011-04-14 11:00:00,32.23,32.28,32.18,32.19,22000.0,17.1773,17.2039,17.1506,17.1559,22000.0
2011-04-14 11:10:00,32.19,32.25,32.16,32.25,3000.0,17.1559,17.1879,17.14,17.1879,3000.0
2011-04-14 11:20:00,32.17,32.27,32.17,32.27,300.0,17.1453,17.1986,17.1453,17.1986,300.0
2011-04-14 11:30:00,32.25,32.39,32.25,32.34,4700.0,17.1879,17.2625,17.1879,17.2359,4700.0
2011-04-14 11:40:00,32.3,32.37,32.27,32.27,1800.0,17.2146,17.2519,17.1986,17.1986,1800.0
2011-04-14 11:50:00,32.22,32.27,32.22,32.25,2900.0,17.1719,17.1986,17.1719,17.1879,2900.0
2011-04-14 12:00:00,32.33,32.33,32.25,32.29,3700.0,17.2306,17.2306,17.1879,17.2092,3700.0
2011-04-14 12:10:00,32.27,32.34,32.27,32.32,3400.0,17.1986,17.2359,17.1986,17.2252,3400.0
2011-04-14 12:20:00,32.33,32.73,32.33,32.47,29500.0,17.2306,17.4437,17.2306,17.3052,29500.0
2011-04-14 12:30:00,32.5,32.9,32.5,32.84,19400.0,17.3212,17.5343,17.3212,17.5024,19400.0
2011-04-14 12:40:00,32.82,33.3,32.74,33.08,14700.0,17.4917,17.7475,17.4491,17.6303,14700.0
2011-04-14 12:50:00,33.14,33.14,33.05,33.13,2000.0,17.6623,17.6623,17.6143,17.6569,2000.0
2011-04-14 13:00:00,33.13,33.14,33.1,33.14,2100.0,17.6569,17.6623,17.6409,17.6623,2100.0
2011-04-14 13:10:00,33.14,33.14,33.07,33.14,2500.0,17.6623,17.6623,17.6249,17.6623,2500.0
2011-04-14 13:20:00,33.08,33.16,33.08,33.09,400.0,17.6303,17.6729,17.6303,17.6356,400.0
2011-04-14 13:30:00,33.13,33.15,33.11,33.14,1100.0,17.6569,17.6676,17.6463,17.6623,1100.0
2011-04-14 13:40:00,33.13,33.51,33.08,33.49,9800.0,17.6569,17.8595,17.6303,17.8488,9800.0
2011-04-14 13:50:00,33.43,33.49,33.3,33.34,2200.0,17.8168,17.8488,17.7475,17.7688,2200.0
2011-04-14 14:00:00,33.37,33.4,33.37,33.4,200.0,17.7848,17.8008,17.7848,17.8008,200.0
2011-04-14 14:10:00,33.4,33.4,33.34,33.39,1500.0,17.8008,17.8008,17.7688,17.7955,1500.0
2011-04-14 14:20:00,33.41,33.41,33.31,33.33,1400.0,17.8062,17.8062,17.7529,17.7635,1400.0
2011-04-14 14:30:00,33.33,33.58,33.33,33.52,6700.0,17.7635,17.8968,17.7635,17.8648,6700.0
2011-04-14 14:40:00,33.45,33.48,33.36,33.36,3500.0,17.8275,17.8435,17.7795,17.7795,3500.0
2011-04-14 14:50:00,33.37,33.37,33.2,33.2,4100.0,17.7848,17.7848,17.6942,17.6942,4100.0
2011-04-14 15:00:00,33.21,33.22,33.15,33.17,8700.0,17.6996,17.7049,17.6676,17.6782,8700.0
2011-04-14 15:10:00,33.16,33.38,33.14,33.32,8000.0,17.6729,17.7902,17.6623,17.7582,8000.0
2011-04-14 15:20:00,33.26,33.26,33.15,33.26,1500.0,17.7262,17.7262,17.6676,17.7262,1500.0
2011-04-14 15:30:00,33.25,33.31,33.25,33.27,6800.0,17.7209,17.7529,17.7209,17.7315,6800.0
2011-04-14 15:40:00,33.27,33.29,33.23,33.28,12400.0,17.7315,17.7422,17.7102,17.7369,12400.0
2011-04-14 15:50:00,33.27,33.3,33.23,33.3,10500.0,17.7315,17.7475,17.7102,17.7475,10500.0
2011-04-15 09:30:00,33.19,33.56,33.18,33.56,17500.0,17.6889,17.8861,17.6836,17.8861,17500.0
2011-04-15 09:40:00,33.56,33.63,33.21,33.31,10100.0,17.8861,17.9234,17.6996,17.7529,10100.0
2011-04-15 09:50:00,33.3,33.3,33.21,33.21,2500.0,17.7475,17.7475,17.6996,17.6996,2500.0
2011-04-15 10:00:00,33.26,33.29,33.19,33.29,2800.0,17.7262,17.7422,17.6889,17.7422,2800.0
2011-04-15 10:10:00,33.29,33.5,33.29,33.44,3600.0,17.7422,17.8541,17.7422,17.8221,3600.0
2011-04-15 10:20:00,33.5,33.57,33.44,33.54,4400.0,17.8541,17.8914,17.8221,17.8754,4400.0
2011-04-15 10:30:00,33.56,33.56,33.46,33.54,2400.0,17.8861,17.8861,17.8328,17.8754,2400.0
2011-04-15 10:40:00,33.5,33.55,33.5,33.55,1200.0,17.8541,17.8808,17.8541,17.8808,1200.0
2011-04-15 10:50:00,33.66,33.67,33.6,33.63,800.0,17.9394,17.9447,17.9074,17.9234,800.0
2011-04-15 11:00:00,33.62,33.66,33.57,33.58,5000.0,17.9181,17.9394,17.8914,17.8968,5000.0
2011-04-15 11:10:00,33.52,33.56,33.5,33.54,14300.0,17.8648,17.8861,17.8541,17.8754,14300.0
2011-04-15 11:20:00,33.52,33.55,33.37,33.39,30400.0,17.8648,17.8808,17.7848,17.7955,30400.0
2011-04-15 11:30:00,33.39,33.4,33.29,33.33,4300.0,17.7955,17.8008,17.7422,17.7635,4300.0
2011-04-15 11:40:00,33.31,33.38,33.3,33.36,6700.0,17.7529,17.7902,17.7475,17.7795,6700.0
2011-04-15 11:50:00,33.34,33.36,33.27,33.31,3100.0,17.7688,17.7795,17.7315,17.7529,3100.0
2011-04-15 12:00:00,33.32,33.33,33.29,33.31,2300.0,17.7582,17.7635,17.7422,17.7529,2300.0
2011-04-15 12:10:00,33.29,33.36,33.29,33.36,1400.0,17.7422,17.7795,17.7422,17.7795,1400.0
2011-04-15 12:20:00,33.36,33.47,33.35,33.47,2900.0,17.7795,17.8381,17.7742,17.8381,2900.0
2011-04-15 12:30:00,33.46,33.48,33.46,33.48,600.0,17.8328,17.8435,17.8328,17.8435,600.0
2011-04-15 12:40:00,33.47,33.51,33.45,33.46,4000.0,17.8381,17.8595,17.8275,17.8328,4000.0
2011-04-15 12:50:00,33.45,33.48,33.45,33.46,900.0,17.8275,17.8435,17.8275,17.8328,900.0
2011-04-15 13:00:00,33.45,33.48,33.45,33.48,1800.0,17.8275,17.8435,17.8275,17.8435,1800.0
2011-04-15 13:10:00,33.48,33.51,33.48,33.5,700.0,17.8435,17.8595,17.8435,17.8541,700.0
2011-04-15 13:20:00,33.5,33.5,33.49,33.49,1200.0,17.8541,17.8541,17.8488,17.8488,1200.0
2011-04-15 13:30:00,33.47,33.5,33.47,33.48,4100.0,17.8381,17.8541,17.8381,17.8435,4100.0
2011-04-15 13:40:00,33.48,33.48,33.45,33.45,6400.0,17.8435,17.8435,17.8275,17.8275,6400.0
2011-04-15 13:50:00,33.41,33.44,33.36,33.36,6800.0,17.8062,17.8221,17.7795,17.7795,6800.0
2011-04-15 14:00:00,33.34,33.38,33.33,33.36,2900.0,17.7688,17.7902,17.7635,17.7795,2900.0
2011-04-15 14:10:00,33.4,33.42,33.36,33.42,9000.0,17.8008,17.8115,17.7795,17.8115,9000.0
2011-04-15 14:20:00,33.41,33.43,33.38,33.4,1800.0,17.8062,17.8168,17.7902,17.8008,1800.0
2011-04-15 14:30:00,33.43,33.44,33.4,33.44,1800.0,17.8168,17.8221,17.8008,17.8221,1800.0
2011-04-15 14:40:00,33.41,33.51,33.41,33.49,25400.0,17.8062,17.8595,17.8062,17.8488,25400.0
2011-04-15 14:50:00,33.47,33.49,33.35,33.39,8500.0,17.8381,17.8488,17.7742,17.7955,8500.0
2011-04-15 15:00:00,33.39,33.4,33.34,33.38,11100.0,17.7955,17.8008,17.7688,17.7902,11100.0
2011-04-15 15:10:00,33.41,33.53,33.39,33.5,10700.0,17.8062,17.8701,17.7955,17.8541,10700.0
2011-04-15 15:20:00,33.52,33.57,33.42,33.51,28200.0,17.8648,17.8914,17.8115,17.8595,28200.0
2011-04-15 15:30:00,33.5,33.59,33.5,33.59,500.0,17.8541,17.9021,17.8541,17.9021,500.0
2011-04-15 15:40:00,33.59,33.6,33.56,33.57,5400.0,17.9021,17.9074,17.8861,17.8914,5400.0
2011-04-15 15:50:00,33.57,33.82,33.56,33.74,45700.0,17.8914,18.0247,17.8861,17.982,45700.0
2011-04-18 09:30:00,33.58,33.83,33.31,33.78,3000.0,17.8968,18.03,17.7529,18.0034,3000.0
2011-04-18 09:40:00,33.55,33.61,33.49,33.55,900.0,17.8808,17.9127,17.8488,17.8808,900.0
2011-04-18 09:50:00,33.58,33.58,33.25,33.53,3200.0,17.8968,17.8968,17.7209,17.8701,3200.0
2011-04-18 10:00:00,33.44,33.51,33.36,33.36,2900.0,17.8221,17.8595,17.7795,17.7795,2900.0
2011-04-18 10:10:00,33.4,33.44,33.28,33.28,1900.0,17.8008,17.8221,17.7369,17.7369,1900.0
2011-04-18 10:20:00,33.28,33.3,33.18,33.24,4000.0,17.7369,17.7475,17.6836,17.7156,4000.0
2011-04-18 10:30:00,33.24,33.31,33.18,33.27,16000.0,17.7156,17.7529,17.6836,17.7315,16000.0
2011-04-18 10:40:00,33.3,33.3,33.25,33.3,7500.0,17.7475,17.7475,17.7209,17.7475,7500.0
2011-04-18 10:50:00,33.3,33.33,33.23,33.33,4800.0,17.7475,17.7635,17.7102,17.7635,4800.0
2011-04-18 11:00:00,33.35,33.39,33.32,33.39,8800.0,17.7742,17.7955,17.7582,17.7955,8800.0
2011-04-18 11:10:00,33.4,33.44,33.35,33.35,5500.0,17.8008,17.8221,17.7742,17.7742,5500.0
2011-04-18 11:20:00,33.36,33.58,33.35,33.58,13800.0,17.7795,17.8968,17.7742,17.8968,13800.0
2011-04-18 11:30:00,33.6,33.6,33.45,33.5,27200.0,17.9074,17.9074,17.8275,17.8541,27200.0
2011-04-18 11:40:00,33.5,33.59,33.4,33.47,7900.0,17.8541,17.9021,17.8008,17.8381,7900.0
2011-04-18 11:50:00,33.48,33.65,33.44,33.49,7500.0,17.8435,17.9341,17.8221,17.8488,7500.0
2011-04-18 12:00:00,33.45,33.52,33.33,33.37,6200.0,17.8275,17.8648,17.7635,17.7848,6200.0
2011-04-18 12:10:00,33.4,33.65,33.26,33.37,28800.0,17.8008,17.9341,17.7262,17.7848,28800.0
2011-04-18 12:20:00,33.36,33.37,33.28,33.35,2100.0,17.7795,17.7848,17.7369,17.7742,2100.0
2011-04-18 12:30:00,33.36,33.39,33.36,33.39,3900.0,17.7795,17.7955,17.7795,17.7955,3900.0
2011-04-18 12:40:00,33.33,33.34,33.27,33.29,3200.0,17.7635,17.7688,17.7315,17.7422,3200.0
2011-04-18 12:50:00,33.28,33.3,33.28,33.3,1400.0,17.7369,17.7475,17.7369,17.7475,1400.0
2011-04-18 13:00:00,33.3,33.55,33.3,33.55,7400.0,17.7475,17.8808,17.7475,17.8808,7400.0
2011-04-18 13:10:00,33.55,33.69,33.44,33.44,9000.0,17.8808,17.9554,17.8221,17.8221,9000.0
2011-04-18 13:20:00,33.45,33.45,33.3,33.34,4100.0,17.8275,17.8275,17.7475,17.7688,4100.0
2011-04-18 13:30:00,33.33,33.43,33.33,33.36,4400.0,17.7635,17.8168,17.7635,17.7795,4400.0
2011-04-18 13:40:00,33.36,33.45,33.33,33.45,7600.0,17.7795,17.8275,17.7635,17.8275,7600.0
2011-04-18 13:50:00,33.45,33.48,33.38,33.39,6600.0,17.8275,17.8435,17.7902,17.7955,6600.0
2011-04-18 14:00:00,33.42,33.43,33.36,33.42,3900.0,17.8115,17.8168,17.7795,17.8115,3900.0
2011-04-18 14:10:00,33.42,33.43,33.41,33.42,5300.0,17.8115,17.8168,17.8062,17.8115,5300.0
2011-04-18 14:20:00,33.41,33.41,33.33,33.34,7200.0,17.8062,17.8062,17.7635,17.7688,7200.0
2011-04-18 14:30:00,33.34,33.48,33.27,33.44,9700.0,17.7688,17.8435,17.7315,17.8221,9700.0
2011-04-18 14:40:00,33.49,33.62,33.48,33.58,4500.0,17.8488,17.9181,17.8435,17.8968,4500.0
2011-04-18 14:50:00,33.63,33.74,33.62,33.69,7600.0,17.9234,17.982,17.9181,17.9554,7600.0
2011-04-18 15:00:00,33.67,33.68,33.6,33.66,900.0,17.9447,17.9501,17.9074,17.9394,900.0
2011-04-18 15:10:00,33.67,33.74,33.66,33.74,6400.0,17.9447,17.982,17.9394,17.982,6400.0
2011-04-18 15:20:00,33.74,33.74,33.65,33.74,2600.0,17.982,17.982,17.9341,17.982,2600.0
2011-04-18 15:30:00,33.74,33.74,33.71,33.72,2000.0,17.982,17.982,17.966,17.9714,2000.0
2011-04-18 15:40:00,33.74,33.75,33.71,33.74,7100.0,17.982,17.9874,17.966,17.982,7100.0
2011-04-18 15:50:00,33.74,33.74,33.66,33.74,10900.0,17.982,17.982,17.9394,17.982,10900.0
2011-04-19 09:30:00,33.58,33.58,32.84,32.9,22900.0,18.0458,18.0458,17.6481,17.6803,22900.0
2011-04-19 09:40:00,33.01,33.3,32.82,32.91,21900.0,17.7394,17.8953,17.6373,17.6857,21900.0
2011-04-19 09:50:00,32.85,32.85,32.59,32.73,14500.0,17.6535,17.6535,17.5137,17.589,14500.0
2011-04-19 10:00:00,32.72,32.79,32.62,32.72,16600.0,17.5836,17.6212,17.5299,17.5836,16600.0
2011-04-19 10:10:00,32.72,32.72,32.6,32.7,1600.0,17.5836,17.5836,17.5191,17.5729,1600.0
2011-04-19 10:20:00,32.76,32.85,32.7,32.77,10200.0,17.6051,17.6535,17.5729,17.6105,10200.0
2011-04-19 10:30:00,32.77,32.78,32.62,32.73,7600.0,17.6105,17.6158,17.5299,17.589,7600.0
2011-04-19 10:40:00,32.73,32.8,32.67,32.76,20800.0,17.589,17.6266,17.5567,17.6051,20800.0
2011-04-19 10:50:00,32.76,32.87,32.68,32.73,24500.0,17.6051,17.6642,17.5621,17.589,24500.0
2011-04-19 11:00:00,32.73,32.81,32.73,32.77,8600.0,17.589,17.632,17.589,17.6105,8600.0
2011-04-19 11:10:00,32.8,32.82,32.8,32.82,3400.0,17.6266,17.6373,17.6266,17.6373,3400.0
2011-04-19 11:20:00,32.8,32.86,32.78,32.78,3800.0,17.6266,17.6588,17.6158,17.6158,3800.0
2011-04-19 11:30:00,32.79,32.8,32.78,32.8,400.0,17.6212,17.6266,17.6158,17.6266,400.0
2011-04-19 11:40:00,32.78,32.8,32.7,32.7,1100.0,17.6158,17.6266,17.5729,17.5729,1100.0
2011-04-19 11:50:00,32.69,32.8,32.69,32.8,12900.0,17.5675,17.6266,17.5675,17.6266,12900.0
2011-04-19 12:00:00,32.8,32.85,32.75,32.79,2100.0,17.6266,17.6535,17.5997,17.6212,2100.0
2011-04-19 12:10:00,32.79,32.79,32.71,32.75,9000.0,17.6212,17.6212,17.5782,17.5997,9000.0
2011-04-19 12:20:00,32.74,32.75,32.7,32.72,800.0,17.5943,17.5997,17.5729,17.5836,800.0
2011-04-19 12:30:00,32.72,32.74,32.72,32.74,1000.0,17.5836,17.5943,17.5836,17.5943,1000.0
2011-04-19 12:40:00,32.71,32.76,32.7,32.71,600.0,17.5782,17.6051,17.5729,17.5782,600.0
2011-04-19 12:50:00,32.75,32.75,32.75,32.75,100.0,17.5997,17.5997,17.5997,17.5997,100.0
2011-04-19 13:00:00,32.72,32.72,32.72,32.72,100.0,17.5836,17.5836,17.5836,17.5836,100.0
2011-04-19 13:10:00,32.7,32.8,32.7,32.78,7900.0,17.5729,17.6266,17.5729,17.6158,7900.0
2011-04-19 13:20:00,32.8,32.81,32.77,32.78,7200.0,17.6266,17.632,17.6105,17.6158,7200.0
2011-04-19 13:30:00,32.78,32.78,32.73,32.77,1100.0,17.6158,17.6158,17.589,17.6105,1100.0
2011-04-19 13:40:00,32.77,32.81,32.77,32.77,700.0,17.6105,17.632,17.6105,17.6105,700.0
2011-04-19 13:50:00,32.77,32.77,32.75,32.75,400.0,17.6105,17.6105,17.5997,17.5997,400.0
2011-04-19 14:00:00,32.73,32.74,32.67,32.68,2500.0,17.589,17.5943,17.5567,17.5621,2500.0
2011-04-19 14:10:00,32.71,32.72,32.7,32.72,500.0,17.5782,17.5836,17.5729,17.5836,500.0
2011-04-19 14:20:00,32.75,32.75,32.68,32.73,2300.0,17.5997,17.5997,17.5621,17.589,2300.0
2011-04-19 14:30:00,32.69,32.7,32.68,32.7,1000.0,17.5675,17.5729,17.5621,17.5729,1000.0
2011-04-19 14:40:00,32.7,32.75,32.69,32.7,5500.0,17.5729,17.5997,17.5675,17.5729,5500.0
2011-04-19 14:50:00,32.72,32.83,32.7,32.77,5800.0,17.5836,17.6427,17.5729,17.6105,5800.0
2011-04-19 15:00:00,32.77,32.81,32.73,32.8,7900.0,17.6105,17.632,17.589,17.6266,7900.0
2011-04-19 15:10:00,32.78,32.78,32.76,32.76,3900.0,17.6158,17.6158,17.6051,17.6051,3900.0
2011-04-19 15:20:00,32.75,32.8,32.75,32.78,5200.0,17.5997,17.6266,17.5997,17.6158,5200.0
2011-04-19 15:30:00,32.78,32.81,32.72,32.77,3600.0,17.6158,17.632,17.5836,17.6105,3600.0
2011-04-19 15:40:00,32.73,32.73,32.68,32.73,7600.0,17.589,17.589,17.5621,17.589,7600.0
2011-04-19 15:50:00,32.73,32.75,32.68,32.75,16500.0,17.589,17.5997,17.5621,17.5997,16500.0
2011-04-20 09:30:00,32.72,33.39,32.7,33.22,1175200.0,17.5836,17.9437,17.5729,17.8523,1175200.0
2011-04-20 09:40:00,33.26,33.72,33.2,33.41,367800.0,17.8738,18.121,17.8416,17.9544,367800.0
2011-04-20 09:50:00,33.38,33.59,33.2,33.5,232500.0,17.9383,18.0511,17.8416,18.0028,232500.0
2011-04-20 10:00:00,33.52,34.3,33.49,34.27,178800.0,18.0135,18.4327,17.9974,18.4166,178800.0
2011-04-20 10:10:00,34.28,34.39,33.96,34.16,145100.0,18.4219,18.4811,18.25,18.3575,145100.0
2011-04-20 10:20:00,34.15,34.44,34.15,34.43,61600.0,18.3521,18.5079,18.3521,18.5025,61600.0
2011-04-20 10:30:00,34.36,34.45,34.15,34.32,67000.0,18.4649,18.5133,18.3521,18.4434,67000.0
2011-04-20 10:40:00,34.32,34.64,34.32,34.61,174900.0,18.4434,18.6154,18.4434,18.5993,174900.0
2011-04-20 10:50:00,34.6,34.85,34.48,34.67,73200.0,18.5939,18.7283,18.5294,18.6315,73200.0
2011-04-20 11:00:00,34.68,34.94,34.68,34.84,83300.0,18.6369,18.7766,18.6369,18.7229,83300.0
2011-04-20 11:10:00,34.81,35.07,34.74,35.05,75900.0,18.7068,18.8465,18.6691,18.8357,75900.0
2011-04-20 11:20:00,35.05,35.08,34.94,35.01,82300.0,18.8357,18.8519,18.7766,18.8142,82300.0
2011-04-20 11:30:00,35.03,35.29,35.0,35.25,134200.0,18.825,18.9647,18.8089,18.9432,134200.0
2011-04-20 11:40:00,35.25,35.29,34.89,34.93,88600.0,18.9432,18.9647,18.7498,18.7712,88600.0
2011-04-20 11:50:00,34.96,35.0,34.93,34.98,33800.0,18.7874,18.8089,18.7712,18.7981,33800.0
2011-04-20 12:00:00,34.99,35.11,34.98,35.01,16100.0,18.8035,18.868,18.7981,18.8142,16100.0
2011-04-20 12:10:00,35.04,35.15,34.93,34.99,67100.0,18.8304,18.8895,18.7712,18.8035,67100.0
2011-04-20 12:20:00,34.96,35.1,34.94,35.01,37700.0,18.7874,18.8626,18.7766,18.8142,37700.0
2011-04-20 12:30:00,35.02,35.14,35.0,35.14,9300.0,18.8196,18.8841,18.8089,18.8841,9300.0
2011-04-20 12:40:00,35.15,35.29,35.12,35.26,16300.0,18.8895,18.9647,18.8734,18.9486,16300.0
2011-04-20 12:50:00,35.29,35.31,35.0,35.06,39900.0,18.9647,18.9755,18.8089,18.8411,39900.0
2011-04-20 13:00:00,35.09,35.1,34.63,34.64,61200.0,18.8572,18.8626,18.61,18.6154,61200.0
2011-04-20 13:10:00,34.65,34.9,34.63,34.69,23200.0,18.6208,18.7551,18.61,18.6423,23200.0
2011-04-20 13:20:00,34.69,34.9,34.67,34.82,24700.0,18.6423,18.7551,18.6315,18.7121,24700.0
2011-04-20 13:30:00,34.81,34.9,34.74,34.9,17700.0,18.7068,18.7551,18.6691,18.7551,17700.0
2011-04-20 13:40:00,34.9,35.0,34.85,34.88,72000.0,18.7551,18.8089,18.7283,18.7444,72000.0
2011-04-20 13:50:00,34.88,35.15,34.88,34.97,24900.0,18.7444,18.8895,18.7444,18.7927,24900.0
2011-04-20 14:00:00,34.97,35.02,34.87,34.96,18300.0,18.7927,18.8196,18.739,18.7874,18300.0
2011-04-20 14:10:00,34.96,35.0,34.73,34.84,26700.0,18.7874,18.8089,18.6638,18.7229,26700.0
2011-04-20 14:20:00,34.83,34.87,34.7,34.8,28900.0,18.7175,18.739,18.6476,18.7014,28900.0
2011-04-20 14:30:00,34.8,34.82,34.57,34.61,21600.0,18.7014,18.7121,18.5778,18.5993,21600.0
2011-04-20 14:40:00,34.61,34.7,34.61,34.66,25400.0,18.5993,18.6476,18.5993,18.6261,25400.0
2011-04-20 14:50:00,34.7,34.85,34.66,34.7,27400.0,18.6476,18.7283,18.6261,18.6476,27400.0
2011-04-20 15:00:00,34.7,34.71,34.37,34.58,41100.0,18.6476,18.653,18.4703,18.5832,41100.0
2011-04-20 15:10:00,34.62,34.72,34.57,34.66,41900.0,18.6047,18.6584,18.5778,18.6261,41900.0
2011-04-20 15:20:00,34.67,34.98,34.64,34.88,19700.0,18.6315,18.7981,18.6154,18.7444,19700.0
2011-04-20 15:30:00,34.87,34.9,34.59,34.66,42900.0,18.739,18.7551,18.5885,18.6261,42900.0
2011-04-20 15:40:00,34.65,34.76,34.35,34.75,52900.0,18.6208,18.6799,18.4596,18.6745,52900.0
2011-04-20 15:50:00,34.72,35.21,34.72,35.02,143300.0,18.6584,18.9217,18.6584,18.8196,143300.0
2011-04-21 09:30:00,34.85,35.2,34.66,34.8,20900.0,18.7283,18.9163,18.6261,18.7014,20900.0
2011-04-21 09:40:00,34.8,34.8,34.33,34.52,14300.0,18.7014,18.7014,18.4488,18.5509,14300.0
2011-04-21 09:50:00,34.51,34.6,34.45,34.57,10700.0,18.5455,18.5939,18.5133,18.5778,10700.0
2011-04-21 10:00:00,34.46,34.74,34.45,34.66,3700.0,18.5187,18.6691,18.5133,18.6261,3700.0
2011-04-21 10:10:00,34.66,34.69,34.46,34.46,4300.0,18.6261,18.6423,18.5187,18.5187,4300.0
2011-04-21 10:20:00,34.51,34.72,34.47,34.72,4900.0,18.5455,18.6584,18.524,18.6584,4900.0
2011-04-21 10:30:00,34.71,34.71,34.43,34.43,4400.0,18.653,18.653,18.5025,18.5025,4400.0
2011-04-21 10:40:00,34.4,34.51,34.37,34.51,11600.0,18.4864,18.5455,18.4703,18.5455,11600.0
2011-04-21 10:50:00,34.5,34.54,34.5,34.54,7500.0,18.5402,18.5617,18.5402,18.5617,7500.0
2011-04-21 11:00:00,34.5,34.52,34.42,34.49,5900.0,18.5402,18.5509,18.4972,18.5348,5900.0
2011-04-21 11:10:00,34.45,34.46,34.4,34.4,11000.0,18.5133,18.5187,18.4864,18.4864,11000.0
2011-04-21 11:20:00,34.44,34.53,34.39,34.41,18800.0,18.5079,18.5563,18.4811,18.4918,18800.0
2011-04-21 11:30:00,34.4,34.4,34.31,34.32,3900.0,18.4864,18.4864,18.4381,18.4434,3900.0
2011-04-21 11:40:00,34.31,34.47,34.31,34.37,6300.0,18.4381,18.524,18.4381,18.4703,6300.0
2011-04-21 11:50:00,34.4,34.42,34.38,34.41,4900.0,18.4864,18.4972,18.4757,18.4918,4900.0
2011-04-21 12:00:00,34.4,34.47,34.3,34.3,7700.0,18.4864,18.524,18.4327,18.4327,7700.0
2011-04-21 12:10:00,34.34,34.34,34.15,34.17,4000.0,18.4542,18.4542,18.3521,18.3628,4000.0
2011-04-21 12:20:00,34.19,34.32,34.19,34.29,3000.0,18.3736,18.4434,18.3736,18.4273,3000.0
2011-04-21 12:30:00,34.32,34.32,34.15,34.25,6100.0,18.4434,18.4434,18.3521,18.4058,6100.0
2011-04-21 12:40:00,34.25,34.25,34.2,34.25,1800.0,18.4058,18.4058,18.3789,18.4058,1800.0
2011-04-21 12:50:00,34.23,34.28,34.23,34.26,5300.0,18.3951,18.4219,18.3951,18.4112,5300.0
2011-04-21 13:00:00,34.25,34.25,34.15,34.19,2100.0,18.4058,18.4058,18.3521,18.3736,2100.0
2011-04-21 13:10:00,34.25,34.27,34.22,34.22,1700.0,18.4058,18.4166,18.3897,18.3897,1700.0
2011-04-21 13:20:00,34.21,34.34,34.2,34.33,12600.0,18.3843,18.4542,18.3789,18.4488,12600.0
2011-04-21 13:30:00,34.29,34.34,34.29,34.31,5800.0,18.4273,18.4542,18.4273,18.4381,5800.0
2011-04-21 13:40:00,34.34,34.52,34.32,34.52,3500.0,18.4542,18.5509,18.4434,18.5509,3500.0
2011-04-21 13:50:00,34.55,34.65,34.53,34.57,2500.0,18.567,18.6208,18.5563,18.5778,2500.0
2011-04-21 14:00:00,34.59,34.61,34.46,34.56,7600.0,18.5885,18.5993,18.5187,18.5724,7600.0
2011-04-21 14:10:00,34.56,34.61,34.54,34.54,2800.0,18.5724,18.5993,18.5617,18.5617,2800.0
2011-04-21 14:20:00,34.51,34.6,34.47,34.51,10500.0,18.5455,18.5939,18.524,18.5455,10500.0
2011-04-21 14:30:00,34.51,34.59,34.48,34.52,16400.0,18.5455,18.5885,18.5294,18.5509,16400.0
2011-04-21 14:40:00,34.5,34.52,34.47,34.5,6900.0,18.5402,18.5509,18.524,18.5402,6900.0
2011-04-21 14:50:00,34.5,34.51,34.47,34.51,5300.0,18.5402,18.5455,18.524,18.5455,5300.0
2011-04-21 15:00:00,34.5,34.52,34.45,34.52,4200.0,18.5402,18.5509,18.5133,18.5509,4200.0
2011-04-21 15:10:00,34.47,34.54,34.47,34.53,2100.0,18.524,18.5617,18.524,18.5563,2100.0
2011-04-21 15:20:00,34.51,34.54,34.45,34.47,2100.0,18.5455,18.5617,18.5133,18.524,2100.0
2011-04-21 15:30:00,34.47,34.52,34.47,34.52,6100.0,18.524,18.5509,18.524,18.5509,6100.0
2011-04-21 15:40:00,34.52,34.66,34.48,34.51,21600.0,18.5509,18.6261,18.5294,18.5455,21600.0
2011-04-21 15:50:00,34.53,34.7,34.49,34.63,12300.0,18.5563,18.6476,18.5348,18.61,12300.0
2011-04-25 09:30:00,34.5,34.65,34.45,34.45,27200.0,18.5402,18.6208,18.5133,18.5133,27200.0
2011-04-25 09:40:00,34.49,34.68,34.34,34.42,12400.0,18.5348,18.6369,18.4542,18.4972,12400.0
2011-04-25 09:50:00,34.42,34.6,34.25,34.6,22400.0,18.4972,18.5939,18.4058,18.5939,22400.0
2011-04-25 10:00:00,34.44,34.67,34.39,34.65,9100.0,18.5079,18.6315,18.4811,18.6208,9100.0
2011-04-25 10:10:00,34.66,34.73,34.54,34.71,12600.0,18.6261,18.6638,18.5617,18.653,12600.0
2011-04-25 10:20:00,34.65,34.96,34.65,34.76,6000.0,18.6208,18.7874,18.6208,18.6799,6000.0
2011-04-25 10:30:00,34.76,34.85,34.66,34.78,3700.0,18.6799,18.7283,18.6261,18.6906,3700.0
2011-04-25 10:40:00,34.78,34.83,34.7,34.77,1900.0,18.6906,18.7175,18.6476,18.6853,1900.0
2011-04-25 10:50:00,34.73,34.73,34.38,34.44,5700.0,18.6638,18.6638,18.4757,18.5079,5700.0
2011-04-25 11:00:00,34.4,34.45,34.3,34.37,18400.0,18.4864,18.5133,18.4327,18.4703,18400.0
2011-04-25 11:10:00,34.32,34.32,33.99,34.03,25300.0,18.4434,18.4434,18.2661,18.2876,25300.0
2011-04-25 11:20:00,33.94,34.12,33.86,34.1,22700.0,18.2392,18.336,18.1962,18.3252,22700.0
2011-04-25 11:30:00,34.11,34.11,33.9,33.95,8900.0,18.3306,18.3306,18.2177,18.2446,8900.0
2011-04-25 11:40:00,33.9,34.0,33.68,33.94,11400.0,18.2177,18.2715,18.0995,18.2392,11400.0
2011-04-25 11:50:00,33.93,34.18,33.93,34.18,3900.0,18.2338,18.3682,18.2338,18.3682,3900.0
2011-04-25 12:00:00,34.2,34.3,34.2,34.22,1400.0,18.3789,18.4327,18.3789,18.3897,1400.0
2011-04-25 12:10:00,34.2,34.2,34.06,34.12,2600.0,18.3789,18.3789,18.3037,18.336,2600.0
2011-04-25 12:20:00,34.16,34.16,34.11,34.12,1400.0,18.3575,18.3575,18.3306,18.336,1400.0
2011-04-25 12:30:00,34.11,34.14,34.01,34.06,1000.0,18.3306,18.3467,18.2768,18.3037,1000.0
2011-04-25 12:40:00,34.08,34.29,34.04,34.04,6800.0,18.3145,18.4273,18.293,18.293,6800.0
2011-04-25 12:50:00,34.07,34.1,34.06,34.1,300.0,18.3091,18.3252,18.3037,18.3252,300.0
2011-04-25 13:00:00,34.1,34.3,34.1,34.19,2600.0,18.3252,18.4327,18.3252,18.3736,2600.0
2011-04-25 13:10:00,34.21,34.24,34.17,34.18,1500.0,18.3843,18.4004,18.3628,18.3682,1500.0
2011-04-25 13:20:00,34.2,34.2,34.1,34.1,1300.0,18.3789,18.3789,18.3252,18.3252,1300.0
2011-04-25 13:30:00,34.1,34.14,34.1,34.14,2000.0,18.3252,18.3467,18.3252,18.3467,2000.0
2011-04-25 13:40:00,34.12,34.19,34.1,34.1,4700.0,18.336,18.3736,18.3252,18.3252,4700.0
2011-04-25 13:50:00,34.08,34.21,34.08,34.15,2000.0,18.3145,18.3843,18.3145,18.3521,2000.0
2011-04-25 14:00:00,34.19,34.19,34.19,34.19,1700.0,18.3736,18.3736,18.3736,18.3736,1700.0
2011-04-25 14:10:00,34.19,34.21,34.14,34.2,2200.0,18.3736,18.3843,18.3467,18.3789,2200.0
2011-04-25 14:20:00,34.19,34.19,34.02,34.15,4600.0,18.3736,18.3736,18.2822,18.3521,4600.0
2011-04-25 14:30:00,34.18,34.21,34.15,34.18,3100.0,18.3682,18.3843,18.3521,18.3682,3100.0
2011-04-25 14:40:00,34.18,34.22,34.1,34.2,4100.0,18.3682,18.3897,18.3252,18.3789,4100.0
2011-04-25 14:50:00,34.22,34.27,34.19,34.2,2800.0,18.3897,18.4166,18.3736,18.3789,2800.0
2011-04-25 15:00:00,34.19,34.24,34.19,34.19,2000.0,18.3736,18.4004,18.3736,18.3736,2000.0
2011-04-25 15:10:00,34.19,34.25,34.18,34.25,3500.0,18.3736,18.4058,18.3682,18.4058,3500.0
2011-04-25 15:20:00,34.25,34.39,34.25,34.39,5400.0,18.4058,18.4811,18.4058,18.4811,5400.0
2011-04-25 15:30:00,34.37,34.4,34.33,34.39,3700.0,18.4703,18.4864,18.4488,18.4811,3700.0
2011-04-25 15:40:00,34.39,34.53,34.35,34.42,20200.0,18.4811,18.5563,18.4596,18.4972,20200.0
2011-04-25 15:50:00,34.45,34.54,34.45,34.5,13000.0,18.5133,18.5617,18.5133,18.5402,13000.0
2011-04-26 09:30:00,34.4,34.49,33.95,34.24,20900.0,18.4864,18.5348,18.2446,18.4004,20900.0
2011-04-26 09:40:00,34.24,34.7,34.07,34.51,19600.0,18.4004,18.6476,18.3091,18.5455,19600.0
2011-04-26 09:50:00,34.5,34.95,34.5,34.77,6500.0,18.5402,18.782,18.5402,18.6853,6500.0
2011-04-26 10:00:00,34.79,34.97,34.76,34.8,8600.0,18.696,18.7927,18.6799,18.7014,8600.0
2011-04-26 10:10:00,34.81,34.91,34.73,34.81,4300.0,18.7068,18.7605,18.6638,18.7068,4300.0
2011-04-26 10:20:00,34.86,34.99,34.85,34.9,3500.0,18.7336,18.8035,18.7283,18.7551,3500.0
2011-04-26 10:30:00,34.95,34.99,34.91,34.99,4300.0,18.782,18.8035,18.7605,18.8035,4300.0
2011-04-26 10:40:00,35.0,35.17,34.99,35.16,9600.0,18.8089,18.9002,18.8035,18.8948,9600.0
2011-04-26 10:50:00,35.14,35.29,35.14,35.23,9100.0,18.8841,18.9647,18.8841,18.9325,9100.0
2011-04-26 11:00:00,35.24,35.66,35.18,35.66,16000.0,18.9378,19.1635,18.9056,19.1635,16000.0
2011-04-26 11:10:00,35.56,35.65,35.55,35.55,4800.0,19.1098,19.1582,19.1044,19.1044,4800.0
2011-04-26 11:20:00,35.56,35.61,35.5,35.53,3000.0,19.1098,19.1367,19.0776,19.0937,3000.0
2011-04-26 11:30:00,35.56,35.68,35.44,35.59,5700.0,19.1098,19.1743,19.0453,19.1259,5700.0
2011-04-26 11:40:00,35.49,35.55,35.46,35.5,600.0,19.0722,19.1044,19.0561,19.0776,600.0
2011-04-26 11:50:00,35.53,35.53,35.47,35.5,15600.0,19.0937,19.0937,19.0614,19.0776,15600.0
2011-04-26 12:00:00,35.48,35.5,35.43,35.48,21400.0,19.0668,19.0776,19.0399,19.0668,21400.0
2011-04-26 12:10:00,35.46,35.5,35.46,35.49,15600.0,19.0561,19.0776,19.0561,19.0722,15600.0
2011-04-26 12:20:00,35.48,35.5,35.43,35.45,8700.0,19.0668,19.0776,19.0399,19.0507,8700.0
2011-04-26 12:30:00,35.48,35.58,35.48,35.54,3800.0,19.0668,19.1206,19.0668,19.0991,3800.0
2011-04-26 12:40:00,35.51,35.51,35.38,35.49,6000.0,19.0829,19.0829,19.0131,19.0722,6000.0
2011-04-26 12:50:00,35.5,35.5,35.42,35.45,2000.0,19.0776,19.0776,19.0346,19.0507,2000.0
2011-04-26 13:00:00,35.48,35.49,35.35,35.42,4300.0,19.0668,19.0722,18.997,19.0346,4300.0
2011-04-26 13:10:00,35.42,35.45,35.36,35.44,5100.0,19.0346,19.0507,19.0023,19.0453,5100.0
2011-04-26 13:20:00,35.48,35.71,35.43,35.59,7300.0,19.0668,19.1904,19.0399,19.1259,7300.0
2011-04-26 13:30:00,35.56,35.59,35.51,35.53,4100.0,19.1098,19.1259,19.0829,19.0937,4100.0
2011-04-26 13:40:00,35.51,35.53,35.46,35.48,5700.0,19.0829,19.0937,19.0561,19.0668,5700.0
2011-04-26 13:50:00,35.5,35.5,35.47,35.47,2900.0,19.0776,19.0776,19.0614,19.0614,2900.0
2011-04-26 14:00:00,35.44,35.49,35.43,35.47,6300.0,19.0453,19.0722,19.0399,19.0614,6300.0
2011-04-26 14:10:00,35.46,35.48,35.44,35.46,5000.0,19.0561,19.0668,19.0453,19.0561,5000.0
2011-04-26 14:20:00,35.47,35.47,35.44,35.44,10900.0,19.0614,19.0614,19.0453,19.0453,10900.0
2011-04-26 14:30:00,35.44,35.45,35.4,35.4,2400.0,19.0453,19.0507,19.0238,19.0238,2400.0
2011-04-26 14:40:00,35.4,35.44,35.37,35.41,4200.0,19.0238,19.0453,19.0077,19.0292,4200.0
2011-04-26 14:50:00,35.39,35.41,35.34,35.39,3700.0,19.0184,19.0292,18.9916,19.0184,3700.0
2011-04-26 15:00:00,35.39,35.42,35.35,35.36,7500.0,19.0184,19.0346,18.997,19.0023,7500.0
2011-04-26 15:10:00,35.36,35.38,35.34,35.34,6400.0,19.0023,19.0131,18.9916,18.9916,6400.0
2011-04-26 15:20:00,35.37,35.4,35.33,35.4,9800.0,19.0077,19.0238,18.9862,19.0238,9800.0
2011-04-26 15:30:00,35.41,35.41,35.34,35.39,21600.0,19.0292,19.0292,18.9916,19.0184,21600.0
2011-04-26 15:40:00,35.39,35.5,35.35,35.4,24900.0,19.0184,19.0776,18.997,19.0238,24900.0
2011-04-26 15:50:00,35.38,35.55,35.33,35.51,49800.0,19.0131,19.1044,18.9862,19.0829,49800.0
2011-04-27 09:30:00,35.58,36.0,35.47,35.72,12100.0,19.1206,19.3463,19.0614,19.1958,12100.0
2011-04-27 09:40:00,35.72,35.72,35.55,35.63,6700.0,19.1958,19.1958,19.1044,19.1474,6700.0
2011-04-27 09:50:00,35.65,35.67,35.59,35.63,5800.0,19.1582,19.1689,19.1259,19.1474,5800.0
2011-04-27 10:00:00,35.66,35.67,35.55,35.66,3000.0,19.1635,19.1689,19.1044,19.1635,3000.0
2011-04-27 10:10:00,35.62,35.64,35.57,35.61,3100.0,19.142,19.1528,19.1152,19.1367,3100.0
2011-04-27 10:20:00,35.61,35.64,35.57,35.58,1900.0,19.1367,19.1528,19.1152,19.1206,1900.0
2011-04-27 10:30:00,35.61,35.67,35.57,35.6,4300.0,19.1367,19.1689,19.1152,19.1313,4300.0
2011-04-27 10:40:00,35.59,35.65,35.5,35.65,9400.0,19.1259,19.1582,19.0776,19.1582,9400.0
2011-04-27 10:50:00,35.65,35.67,35.56,35.66,8000.0,19.1582,19.1689,19.1098,19.1635,8000.0
2011-04-27 11:00:00,35.55,35.58,35.39,35.57,6900.0,19.1044,19.1206,19.0184,19.1152,6900.0
2011-04-27 11:10:00,35.42,35.54,35.42,35.54,2800.0,19.0346,19.0991,19.0346,19.0991,2800.0
2011-04-27 11:20:00,35.46,35.55,35.45,35.5,5700.0,19.0561,19.1044,19.0507,19.0776,5700.0
2011-04-27 11:30:00,35.47,35.63,35.47,35.63,6200.0,19.0614,19.1474,19.0614,19.1474,6200.0
2011-04-27 11:40:00,35.63,35.76,35.5,35.71,5700.0,19.1474,19.2173,19.0776,19.1904,5700.0
2011-04-27 11:50:00,35.78,35.99,35.76,35.97,3200.0,19.228,19.3409,19.2173,19.3301,3200.0
2011-04-27 12:00:00,35.96,35.96,35.86,35.86,900.0,19.3248,19.3248,19.271,19.271,900.0
2011-04-27 12:10:00,35.77,35.79,35.66,35.78,5500.0,19.2227,19.2334,19.1635,19.228,5500.0
2011-04-27 12:20:00,35.72,35.78,35.53,35.53,2600.0,19.1958,19.228,19.0937,19.0937,2600.0
2011-04-27 12:30:00,35.63,35.76,35.63,35.76,800.0,19.1474,19.2173,19.1474,19.2173,800.0
2011-04-27 12:40:00,35.7,35.77,35.7,35.72,1000.0,19.185,19.2227,19.185,19.1958,1000.0
2011-04-27 12:50:00,35.68,35.77,35.65,35.77,2100.0,19.1743,19.2227,19.1582,19.2227,2100.0
2011-04-27 13:00:00,35.75,35.77,35.75,35.77,700.0,19.2119,19.2227,19.2119,19.2227,700.0
2011-04-27 13:10:00,35.74,35.79,35.74,35.79,2300.0,19.2065,19.2334,19.2065,19.2334,2300.0
2011-04-27 13:20:00,35.81,35.81,35.72,35.72,800.0,19.2442,19.2442,19.1958,19.1958,800.0
2011-04-27 13:30:00,35.72,35.72,35.61,35.67,1700.0,19.1958,19.1958,19.1367,19.1689,1700.0
2011-04-27 13:40:00,35.65,35.69,35.61,35.64,1400.0,19.1582,19.1797,19.1367,19.1528,1400.0
2011-04-27 13:50:00,35.59,35.72,35.59,35.72,3100.0,19.1259,19.1958,19.1259,19.1958,3100.0
2011-04-27 14:00:00,35.71,35.71,35.6,35.69,5000.0,19.1904,19.1904,19.1313,19.1797,5000.0
2011-04-27 14:10:00,35.69,35.72,35.65,35.72,4100.0,19.1797,19.1958,19.1582,19.1958,4100.0
2011-04-27 14:20:00,35.72,35.72,35.63,35.7,2100.0,19.1958,19.1958,19.1474,19.185,2100.0
2011-04-27 14:30:00,35.7,35.71,35.64,35.71,1400.0,19.185,19.1904,19.1528,19.1904,1400.0
2011-04-27 14:40:00,35.7,35.71,35.64,35.64,1700.0,19.185,19.1904,19.1528,19.1528,1700.0
2011-04-27 14:50:00,35.68,35.8,35.64,35.73,3900.0,19.1743,19.2388,19.1528,19.2012,3900.0
2011-04-27 15:00:00,35.73,35.81,35.66,35.7,5500.0,19.2012,19.2442,19.1635,19.185,5500.0
2011-04-27 15:10:00,35.68,35.71,35.65,35.7,4100.0,19.1743,19.1904,19.1582,19.185,4100.0
2011-04-27 15:20:00,35.7,35.75,35.64,35.75,4400.0,19.185,19.2119,19.1528,19.2119,4400.0
2011-04-27 15:30:00,35.75,35.93,35.7,35.88,8100.0,19.2119,19.3086,19.185,19.2818,8100.0
2011-04-27 15:40:00,35.85,35.98,35.83,35.93,7500.0,19.2657,19.3355,19.2549,19.3086,7500.0
2011-04-27 15:50:00,35.93,36.02,35.74,35.97,25100.0,19.3086,19.357,19.2065,19.3301,25100.0
2011-04-28 09:30:00,35.79,35.79,35.09,35.17,15100.0,19.2334,19.2334,18.8572,18.9002,15100.0
2011-04-28 09:40:00,35.11,35.2,35.01,35.15,14600.0,18.868,18.9163,18.8142,18.8895,14600.0
2011-04-28 09:50:00,35.2,35.24,35.15,35.19,3500.0,18.9163,18.9378,18.8895,18.911,3500.0
2011-04-28 10:00:00,35.18,35.2,35.11,35.18,5700.0,18.9056,18.9163,18.868,18.9056,5700.0
2011-04-28 10:10:00,35.18,35.23,35.08,35.09,7100.0,18.9056,18.9325,18.8519,18.8572,7100.0
2011-04-28 10:20:00,35.1,35.16,35.09,35.12,10200.0,18.8626,18.8948,18.8572,18.8734,10200.0
2011-04-28 10:30:00,35.16,35.16,35.1,35.1,2000.0,18.8948,18.8948,18.8626,18.8626,2000.0
2011-04-28 10:40:00,35.11,35.32,35.07,35.24,7500.0,18.868,18.9808,18.8465,18.9378,7500.0
2011-04-28 10:50:00,35.24,35.4,35.2,35.33,6300.0,18.9378,19.0238,18.9163,18.9862,6300.0
2011-04-28 11:00:00,35.38,35.49,35.29,35.49,4600.0,19.0131,19.0722,18.9647,19.0722,4600.0
2011-04-28 11:10:00,35.49,35.51,35.4,35.5,6300.0,19.0722,19.0829,19.0238,19.0776,6300.0
2011-04-28 11:20:00,35.47,35.6,35.45,35.6,1500.0,19.0614,19.1313,19.0507,19.1313,1500.0
2011-04-28 11:30:00,35.57,35.62,35.57,35.58,800.0,19.1152,19.142,19.1152,19.1206,800.0
2011-04-28 11:40:00,35.59,35.59,35.52,35.54,2100.0,19.1259,19.1259,19.0883,19.0991,2100.0
2011-04-28 11:50:00,35.55,35.55,35.47,35.5,1800.0,19.1044,19.1044,19.0614,19.0776,1800.0
2011-04-28 12:00:00,35.48,35.5,35.47,35.5,2000.0,19.0668,19.0776,19.0614,19.0776,2000.0
2011-04-28 12:10:00,35.59,35.6,35.55,35.55,1100.0,19.1259,19.1313,19.1044,19.1044,1100.0
2011-04-28 12:20:00,35.55,35.58,35.52,35.58,3500.0,19.1044,19.1206,19.0883,19.1206,3500.0
2011-04-28 12:30:00,35.53,35.56,35.5,35.5,2000.0,19.0937,19.1098,19.0776,19.0776,2000.0
2011-04-28 12:40:00,35.53,35.53,35.43,35.43,6200.0,19.0937,19.0937,19.0399,19.0399,6200.0
2011-04-28 12:50:00,35.48,35.75,35.48,35.75,7000.0,19.0668,19.2119,19.0668,19.2119,7000.0
2011-04-28 13:00:00,35.66,35.73,35.46,35.51,3400.0,19.1635,19.2012,19.0561,19.0829,3400.0
2011-04-28 13:10:00,35.58,35.68,35.58,35.68,2300.0,19.1206,19.1743,19.1206,19.1743,2300.0
2011-04-28 13:20:00,35.69,35.74,35.67,35.71,1400.0,19.1797,19.2065,19.1689,19.1904,1400.0
2011-04-28 13:30:00,35.69,35.72,35.69,35.71,2000.0,19.1797,19.1958,19.1797,19.1904,2000.0
2011-04-28 13:40:00,35.73,35.77,35.7,35.76,3000.0,19.2012,19.2227,19.185,19.2173,3000.0
2011-04-28 13:50:00,35.8,35.92,35.78,35.92,2000.0,19.2388,19.3033,19.228,19.3033,2000.0
2011-04-28 14:00:00,35.91,36.0,35.91,36.0,4500.0,19.2979,19.3463,19.2979,19.3463,4500.0
2011-04-28 14:10:00,36.0,36.04,35.95,36.02,5800.0,19.3463,19.3678,19.3194,19.357,5800.0
2011-04-28 14:20:00,36.02,36.02,35.87,35.91,12200.0,19.357,19.357,19.2764,19.2979,12200.0
2011-04-28 14:30:00,35.92,35.92,35.77,35.8,3600.0,19.3033,19.3033,19.2227,19.2388,3600.0
2011-04-28 14:40:00,35.83,35.83,35.8,35.82,900.0,19.2549,19.2549,19.2388,19.2495,900.0
2011-04-28 14:50:00,35.78,35.81,35.73,35.77,4700.0,19.228,19.2442,19.2012,19.2227,4700.0
2011-04-28 15:00:00,35.74,35.8,35.65,35.78,15100.0,19.2065,19.2388,19.1582,19.228,15100.0
2011-04-28 15:10:00,35.78,35.78,35.67,35.67,4700.0,19.228,19.228,19.1689,19.1689,4700.0
2011-04-28 15:20:00,35.73,35.81,35.63,35.63,13600.0,19.2012,19.2442,19.1474,19.1474,13600.0
2011-04-28 15:30:00,35.63,35.7,35.61,35.7,5900.0,19.1474,19.185,19.1367,19.185,5900.0
2011-04-28 15:40:00,35.7,35.71,35.61,35.63,8400.0,19.185,19.1904,19.1367,19.1474,8400.0
2011-04-28 15:50:00,35.61,35.78,35.61,35.72,88400.0,19.1367,19.228,19.1367,19.1958,88400.0
2011-04-29 09:30:00,35.78,35.8,35.38,35.39,6200.0,19.228,19.2388,19.0131,19.0184,6200.0
2011-04-29 09:40:00,35.48,35.48,35.14,35.23,12700.0,19.0668,19.0668,18.8841,18.9325,12700.0
2011-04-29 09:50:00,35.27,35.27,34.89,34.96,5500.0,18.954,18.954,18.7498,18.7874,5500.0
2011-04-29 10:00:00,35.01,35.08,34.95,35.05,3200.0,18.8142,18.8519,18.782,18.8357,3200.0
2011-04-29 10:10:00,35.05,35.1,35.01,35.01,8400.0,18.8357,18.8626,18.8142,18.8142,8400.0
2011-04-29 10:20:00,35.1,35.27,35.01,35.22,20900.0,18.8626,18.954,18.8142,18.9271,20900.0
2011-04-29 10:30:00,35.19,35.22,35.13,35.19,7600.0,18.911,18.9271,18.8787,18.911,7600.0
2011-04-29 10:40:00,35.19,35.19,35.11,35.16,8200.0,18.911,18.911,18.868,18.8948,8200.0
2011-04-29 10:50:00,35.16,35.2,35.15,35.2,9300.0,18.8948,18.9163,18.8895,18.9163,9300.0
2011-04-29 11:00:00,35.2,35.29,35.19,35.25,10900.0,18.9163,18.9647,18.911,18.9432,10900.0
2011-04-29 11:10:00,35.27,35.28,35.22,35.24,5400.0,18.954,18.9593,18.9271,18.9378,5400.0
2011-04-29 11:20:00,35.24,35.26,35.24,35.25,5200.0,18.9378,18.9486,18.9378,18.9432,5200.0
2011-04-29 11:30:00,35.24,35.27,35.22,35.26,6000.0,18.9378,18.954,18.9271,18.9486,6000.0
2011-04-29 11:40:00,35.25,35.3,35.19,35.25,5400.0,18.9432,18.9701,18.911,18.9432,5400.0
2011-04-29 11:50:00,35.28,35.28,35.23,35.27,2200.0,18.9593,18.9593,18.9325,18.954,2200.0
2011-04-29 12:00:00,35.25,35.29,35.2,35.28,12600.0,18.9432,18.9647,18.9163,18.9593,12600.0
2011-04-29 12:10:00,35.26,35.29,35.25,35.29,5600.0,18.9486,18.9647,18.9432,18.9647,5600.0
2011-04-29 12:20:00,35.24,35.29,35.17,35.2,3600.0,18.9378,18.9647,18.9002,18.9163,3600.0
2011-04-29 12:30:00,35.24,35.26,35.24,35.26,1300.0,18.9378,18.9486,18.9378,18.9486,1300.0
2011-04-29 12:40:00,35.26,35.27,35.24,35.24,3600.0,18.9486,18.954,18.9378,18.9378,3600.0
2011-04-29 12:50:00,35.21,35.27,35.21,35.25,2100.0,18.9217,18.954,18.9217,18.9432,2100.0
2011-04-29 13:00:00,35.25,35.27,35.25,35.26,1000.0,18.9432,18.954,18.9432,18.9486,1000.0
2011-04-29 13:10:00,35.25,35.27,35.25,35.26,2200.0,18.9432,18.954,18.9432,18.9486,2200.0
2011-04-29 13:20:00,35.24,35.27,35.22,35.24,5200.0,18.9378,18.954,18.9271,18.9378,5200.0
2011-04-29 13:30:00,35.26,35.27,35.24,35.24,1300.0,18.9486,18.954,18.9378,18.9378,1300.0
2011-04-29 13:40:00,35.24,35.24,35.24,35.24,600.0,18.9378,18.9378,18.9378,18.9378,600.0
2011-04-29 13:50:00,35.24,35.27,35.21,35.27,5200.0,18.9378,18.954,18.9217,18.954,5200.0
2011-04-29 14:00:00,35.26,35.27,35.14,35.15,3200.0,18.9486,18.954,18.8841,18.8895,3200.0
2011-04-29 14:10:00,35.15,35.29,35.15,35.27,10500.0,18.8895,18.9647,18.8895,18.954,10500.0
2011-04-29 14:20:00,35.23,35.26,35.23,35.25,2500.0,18.9325,18.9486,18.9325,18.9432,2500.0
2011-04-29 14:30:00,35.25,35.37,35.23,35.32,3600.0,18.9432,19.0077,18.9325,18.9808,3600.0
2011-04-29 14:40:00,35.3,35.39,35.21,35.21,4900.0,18.9701,19.0184,18.9217,18.9217,4900.0
2011-04-29 14:50:00,35.27,35.31,35.19,35.19,2500.0,18.954,18.9755,18.911,18.911,2500.0
2011-04-29 15:00:00,35.13,35.15,35.06,35.13,4900.0,18.8787,18.8895,18.8411,18.8787,4900.0
2011-04-29 15:10:00,35.1,35.13,35.05,35.06,1700.0,18.8626,18.8787,18.8357,18.8411,1700.0
2011-04-29 15:20:00,35.03,35.03,34.99,35.01,57400.0,18.825,18.825,18.8035,18.8142,57400.0
2011-04-29 15:30:00,34.99,35.03,34.98,35.0,2700.0,18.8035,18.825,18.7981,18.8089,2700.0
2011-04-29 15:40:00,35.01,35.29,34.99,35.09,17900.0,18.8142,18.9647,18.8035,18.8572,17900.0
2011-04-29 15:50:00,35.12,35.12,34.96,35.01,34500.0,18.8734,18.8734,18.7874,18.8142,34500.0
2011-05-02 09:30:00,35.16,35.22,34.79,34.81,6300.0,18.8948,18.9271,18.696,18.7068,6300.0
2011-05-02 09:40:00,34.76,34.76,34.21,34.23,21600.0,18.6799,18.6799,18.3843,18.3951,21600.0
2011-05-02 09:50:00,34.22,34.35,34.05,34.25,6800.0,18.3897,18.4596,18.2983,18.4058,6800.0
2011-05-02 10:00:00,34.26,34.3,34.16,34.24,14700.0,18.4112,18.4327,18.3575,18.4004,14700.0
2011-05-02 10:10:00,34.18,34.27,34.18,34.2,2700.0,18.3682,18.4166,18.3682,18.3789,2700.0
2011-05-02 10:20:00,34.26,34.36,34.26,34.36,1700.0,18.4112,18.4649,18.4112,18.4649,1700.0
2011-05-02 10:30:00,34.31,34.31,34.15,34.2,2900.0,18.4381,18.4381,18.3521,18.3789,2900.0
2011-05-02 10:40:00,34.19,34.34,34.15,34.25,6100.0,18.3736,18.4542,18.3521,18.4058,6100.0
2011-05-02 10:50:00,34.25,34.3,34.25,34.25,2600.0,18.4058,18.4327,18.4058,18.4058,2600.0
2011-05-02 11:00:00,34.28,34.45,34.28,34.45,4400.0,18.4219,18.5133,18.4219,18.5133,4400.0
2011-05-02 11:10:00,34.41,34.45,34.29,34.35,3900.0,18.4918,18.5133,18.4273,18.4596,3900.0
2011-05-02 11:20:00,34.29,34.37,34.2,34.25,11500.0,18.4273,18.4703,18.3789,18.4058,11500.0
2011-05-02 11:30:00,34.21,34.39,34.18,34.36,6000.0,18.3843,18.4811,18.3682,18.4649,6000.0
2011-05-02 11:40:00,34.42,34.48,34.37,34.48,3600.0,18.4972,18.5294,18.4703,18.5294,3600.0
2011-05-02 11:50:00,34.39,34.46,34.35,34.37,3400.0,18.4811,18.5187,18.4596,18.4703,3400.0
2011-05-02 12:00:00,34.41,34.42,34.19,34.25,4100.0,18.4918,18.4972,18.3736,18.4058,4100.0
2011-05-02 12:10:00,34.27,34.3,34.24,34.28,5500.0,18.4166,18.4327,18.4004,18.4219,5500.0
2011-05-02 12:20:00,34.29,34.4,34.28,34.29,4000.0,18.4273,18.4864,18.4219,18.4273,4000.0
2011-05-02 12:30:00,34.29,34.35,34.25,34.35,2700.0,18.4273,18.4596,18.4058,18.4596,2700.0
2011-05-02 12:40:00,34.35,34.38,34.21,34.22,4000.0,18.4596,18.4757,18.3843,18.3897,4000.0
2011-05-02 12:50:00,34.22,34.27,34.22,34.27,500.0,18.3897,18.4166,18.3897,18.4166,500.0
2011-05-02 13:00:00,34.25,34.25,34.21,34.22,3500.0,18.4058,18.4058,18.3843,18.3897,3500.0
2011-05-02 13:10:00,34.23,34.25,34.21,34.25,4000.0,18.3951,18.4058,18.3843,18.4058,4000.0
2011-05-02 13:20:00,34.34,34.34,34.28,34.33,22000.0,18.4542,18.4542,18.4219,18.4488,22000.0
2011-05-02 13:30:00,34.31,34.37,34.3,34.36,8200.0,18.4381,18.4703,18.4327,18.4649,8200.0
2011-05-02 13:40:00,34.33,34.38,34.33,34.36,1700.0,18.4488,18.4757,18.4488,18.4649,1700.0
2011-05-02 13:50:00,34.33,34.34,34.23,34.34,3700.0,18.4488,18.4542,18.3951,18.4542,3700.0
2011-05-02 14:00:00,34.34,34.44,34.33,34.41,4300.0,18.4542,18.5079,18.4488,18.4918,4300.0
2011-05-02 14:10:00,34.41,34.45,34.34,34.34,2600.0,18.4918,18.5133,18.4542,18.4542,2600.0
2011-05-02 14:20:00,34.31,34.38,34.31,34.35,2900.0,18.4381,18.4757,18.4381,18.4596,2900.0
2011-05-02 14:30:00,34.31,34.37,34.31,34.36,6400.0,18.4381,18.4703,18.4381,18.4649,6400.0
2011-05-02 14:40:00,34.35,34.43,34.33,34.35,8900.0,18.4596,18.5025,18.4488,18.4596,8900.0
2011-05-02 14:50:00,34.3,34.35,34.3,34.34,5900.0,18.4327,18.4596,18.4327,18.4542,5900.0
2011-05-02 15:00:00,34.34,34.34,34.3,34.3,3100.0,18.4542,18.4542,18.4327,18.4327,3100.0
2011-05-02 15:10:00,34.26,34.29,34.25,34.28,4900.0,18.4112,18.4273,18.4058,18.4219,4900.0
2011-05-02 15:20:00,34.28,34.36,34.28,34.32,8200.0,18.4219,18.4649,18.4219,18.4434,8200.0
2011-05-02 15:30:00,34.33,34.35,34.28,34.29,6500.0,18.4488,18.4596,18.4219,18.4273,6500.0
2011-05-02 15:40:00,34.29,34.33,34.28,34.31,12200.0,18.4273,18.4488,18.4219,18.4381,12200.0
2011-05-02 15:50:00,34.32,34.44,34.32,34.36,12800.0,18.4434,18.5079,18.4434,18.4649,12800.0
2011-05-03 09:30:00,34.22,34.53,33.88,33.95,16200.0,18.3897,18.5563,18.207,18.2446,16200.0
2011-05-03 09:40:00,33.95,33.95,33.85,33.9,6400.0,18.2446,18.2446,18.1909,18.2177,6400.0
2011-05-03 09:50:00,33.92,34.25,33.91,34.25,3100.0,18.2285,18.4058,18.2231,18.4058,3100.0
2011-05-03 10:00:00,34.5,34.61,34.02,34.03,7300.0,18.5402,18.5993,18.2822,18.2876,7300.0
2011-05-03 10:10:00,34.0,34.02,33.95,34.01,11300.0,18.2715,18.2822,18.2446,18.2768,11300.0
2011-05-03 10:20:00,34.0,34.05,33.94,34.03,20600.0,18.2715,18.2983,18.2392,18.2876,20600.0
2011-05-03 10:30:00,34.05,34.13,34.04,34.07,5800.0,18.2983,18.3413,18.293,18.3091,5800.0
2011-05-03 10:40:00,34.11,34.12,34.08,34.11,3000.0,18.3306,18.336,18.3145,18.3306,3000.0
2011-05-03 10:50:00,34.28,34.63,34.28,34.6,5800.0,18.4219,18.61,18.4219,18.5939,5800.0
2011-05-03 11:00:00,34.6,34.69,34.57,34.62,3000.0,18.5939,18.6423,18.5778,18.6047,3000.0
2011-05-03 11:10:00,34.55,34.58,34.51,34.54,1600.0,18.567,18.5832,18.5455,18.5617,1600.0
2011-05-03 11:20:00,34.54,34.54,34.34,34.34,4500.0,18.5617,18.5617,18.4542,18.4542,4500.0
2011-05-03 11:30:00,34.35,34.47,34.34,34.42,3400.0,18.4596,18.524,18.4542,18.4972,3400.0
2011-05-03 11:40:00,34.43,34.48,34.4,34.4,3900.0,18.5025,18.5294,18.4864,18.4864,3900.0
2011-05-03 11:50:00,34.36,34.4,34.36,34.4,300.0,18.4649,18.4864,18.4649,18.4864,300.0
2011-05-03 12:00:00,34.36,34.43,34.36,34.38,1500.0,18.4649,18.5025,18.4649,18.4757,1500.0
2011-05-03 12:10:00,34.42,34.45,34.38,34.45,1100.0,18.4972,18.5133,18.4757,18.5133,1100.0
2011-05-03 12:20:00,34.45,34.48,34.38,34.42,3900.0,18.5133,18.5294,18.4757,18.4972,3900.0
2011-05-03 12:30:00,34.38,34.45,34.33,34.38,1700.0,18.4757,18.5133,18.4488,18.4757,1700.0
2011-05-03 12:40:00,34.37,34.4,34.3,34.33,1700.0,18.4703,18.4864,18.4327,18.4488,1700.0
2011-05-03 12:50:00,34.3,34.31,34.29,34.29,500.0,18.4327,18.4381,18.4273,18.4273,500.0
2011-05-03 13:00:00,34.28,34.28,34.18,34.23,1500.0,18.4219,18.4219,18.3682,18.3951,1500.0
2011-05-03 13:10:00,34.24,34.33,34.19,34.24,2000.0,18.4004,18.4488,18.3736,18.4004,2000.0
2011-05-03 13:20:00,34.22,34.25,34.14,34.22,5800.0,18.3897,18.4058,18.3467,18.3897,5800.0
2011-05-03 13:30:00,34.15,34.33,34.15,34.33,2700.0,18.3521,18.4488,18.3521,18.4488,2700.0
2011-05-03 13:40:00,34.37,34.37,34.1,34.11,7400.0,18.4703,18.4703,18.3252,18.3306,7400.0
2011-05-03 13:50:00,34.08,34.15,34.05,34.14,12300.0,18.3145,18.3521,18.2983,18.3467,12300.0
2011-05-03 14:00:00,34.11,34.25,34.11,34.19,2200.0,18.3306,18.4058,18.3306,18.3736,2200.0
2011-05-03 14:10:00,34.22,34.25,34.11,34.22,3500.0,18.3897,18.4058,18.3306,18.3897,3500.0
2011-05-03 14:20:00,34.22,34.24,34.08,34.08,3200.0,18.3897,18.4004,18.3145,18.3145,3200.0
2011-05-03 14:30:00,34.12,34.15,34.03,34.03,15100.0,18.336,18.3521,18.2876,18.2876,15100.0
2011-05-03 14:40:00,34.0,34.05,33.92,34.05,5400.0,18.2715,18.2983,18.2285,18.2983,5400.0
2011-05-03 14:50:00,34.05,34.12,33.91,34.0,11700.0,18.2983,18.336,18.2231,18.2715,11700.0
2011-05-03 15:00:00,34.03,34.08,34.01,34.01,800.0,18.2876,18.3145,18.2768,18.2768,800.0
2011-05-03 15:10:00,34.02,34.05,33.92,34.05,11700.0,18.2822,18.2983,18.2285,18.2983,11700.0
2011-05-03 15:20:00,34.05,34.15,34.02,34.15,3600.0,18.2983,18.3521,18.2822,18.3521,3600.0
2011-05-03 15:30:00,34.16,34.4,34.16,34.32,3700.0,18.3575,18.4864,18.3575,18.4434,3700.0
2011-05-03 15:40:00,34.37,34.41,34.26,34.29,7500.0,18.4703,18.4918,18.4112,18.4273,7500.0
2011-05-03 15:50:00,34.26,34.47,34.26,34.38,15000.0,18.4112,18.524,18.4112,18.4757,15000.0
2011-05-04 09:30:00,34.34,34.53,34.11,34.28,4300.0,18.4542,18.5563,18.3306,18.4219,4300.0
2011-05-04 09:40:00,34.24,34.24,34.0,34.13,3500.0,18.4004,18.4004,18.2715,18.3413,3500.0
2011-05-04 09:50:00,34.07,34.07,33.98,34.03,2100.0,18.3091,18.3091,18.2607,18.2876,2100.0
2011-05-04 10:00:00,34.0,34.0,33.75,33.79,11700.0,18.2715,18.2715,18.1371,18.1586,11700.0
2011-05-04 10:10:00,33.75,33.88,33.75,33.86,6400.0,18.1371,18.207,18.1371,18.1962,6400.0
2011-05-04 10:20:00,33.91,33.91,33.87,33.87,1700.0,18.2231,18.2231,18.2016,18.2016,1700.0
2011-05-04 10:30:00,33.87,33.93,33.87,33.89,2400.0,18.2016,18.2338,18.2016,18.2124,2400.0
2011-05-04 10:40:00,33.83,33.83,33.65,33.68,3800.0,18.1801,18.1801,18.0834,18.0995,3800.0
2011-05-04 10:50:00,33.63,33.63,33.36,33.45,3500.0,18.0726,18.0726,17.9275,17.9759,3500.0
2011-05-04 11:00:00,33.41,33.43,33.33,33.43,2400.0,17.9544,17.9652,17.9114,17.9652,2400.0
2011-05-04 11:10:00,33.38,33.48,33.3,33.43,6200.0,17.9383,17.992,17.8953,17.9652,6200.0
2011-05-04 11:20:00,33.48,33.48,33.3,33.36,4100.0,17.992,17.992,17.8953,17.9275,4100.0
2011-05-04 11:30:00,33.32,33.41,33.29,33.32,4200.0,17.906,17.9544,17.8899,17.906,4200.0
2011-05-04 11:40:00,33.22,33.26,33.18,33.19,4000.0,17.8523,17.8738,17.8308,17.8362,4000.0
2011-05-04 11:50:00,33.22,33.22,33.13,33.13,2900.0,17.8523,17.8523,17.8039,17.8039,2900.0
2011-05-04 12:00:00,33.12,33.26,33.12,33.2,4700.0,17.7986,17.8738,17.7986,17.8416,4700.0
2011-05-04 12:10:00,33.2,33.29,33.15,33.29,3500.0,17.8416,17.8899,17.8147,17.8899,3500.0
2011-05-04 12:20:00,33.17,33.35,33.17,33.28,3300.0,17.8254,17.9222,17.8254,17.8845,3300.0
2011-05-04 12:30:00,33.28,33.42,33.23,33.42,3200.0,17.8845,17.9598,17.8577,17.9598,3200.0
2011-05-04 12:40:00,33.41,33.42,33.23,33.24,6900.0,17.9544,17.9598,17.8577,17.863,6900.0
2011-05-04 12:50:00,33.26,33.39,33.25,33.35,3700.0,17.8738,17.9437,17.8684,17.9222,3700.0
2011-05-04 13:00:00,33.3,33.38,33.25,33.38,1500.0,17.8953,17.9383,17.8684,17.9383,1500.0
2011-05-04 13:10:00,33.41,33.42,33.37,33.42,1000.0,17.9544,17.9598,17.9329,17.9598,1000.0
2011-05-04 13:20:00,33.4,33.43,33.39,33.4,7500.0,17.949,17.9652,17.9437,17.949,7500.0
2011-05-04 13:30:00,33.47,33.67,33.47,33.67,5300.0,17.9866,18.0941,17.9866,18.0941,5300.0
2011-05-04 13:40:00,33.67,33.86,33.56,33.86,4400.0,18.0941,18.1962,18.035,18.1962,4400.0
2011-05-04 13:50:00,33.86,33.86,33.86,33.86,0.0,18.1962,18.1962,18.1962,18.1962,0.0
2011-05-04 14:00:00,33.84,33.84,33.72,33.75,6600.0,18.1855,18.1855,18.121,18.1371,6600.0
2011-05-04 14:10:00,33.65,33.75,33.65,33.75,1600.0,18.0834,18.1371,18.0834,18.1371,1600.0
2011-05-04 14:20:00,33.75,33.83,33.75,33.8,1900.0,18.1371,18.1801,18.1371,18.164,1900.0
2011-05-04 14:30:00,33.82,33.89,33.75,33.89,3100.0,18.1747,18.2124,18.1371,18.2124,3100.0
2011-05-04 14:40:00,33.88,34.0,33.83,33.93,1600.0,18.207,18.2715,18.1801,18.2338,1600.0
2011-05-04 14:50:00,33.9,34.04,33.9,34.04,3600.0,18.2177,18.293,18.2177,18.293,3600.0
2011-05-04 15:00:00,33.96,34.01,33.9,33.9,2100.0,18.25,18.2768,18.2177,18.2177,2100.0
2011-05-04 15:10:00,33.81,33.88,33.71,33.74,3900.0,18.1694,18.207,18.1156,18.1317,3900.0
2011-05-04 15:20:00,33.78,33.78,33.64,33.69,2100.0,18.1532,18.1532,18.078,18.1049,2100.0
2011-05-04 15:30:00,33.72,33.72,33.61,33.64,4600.0,18.121,18.121,18.0619,18.078,4600.0
2011-05-04 15:40:00,33.62,33.76,33.58,33.72,5500.0,18.0673,18.1425,18.0458,18.121,5500.0
2011-05-04 15:50:00,33.74,33.82,33.67,33.76,8200.0,18.1317,18.1747,18.0941,18.1425,8200.0
2011-05-05 09:30:00,33.6,33.84,32.76,32.76,15300.0,18.0565,18.1855,17.6051,17.6051,15300.0
2011-05-05 09:40:00,32.72,33.11,32.72,33.11,7100.0,17.5836,17.7932,17.5836,17.7932,7100.0
2011-05-05 09:50:00,33.02,33.15,33.02,33.09,4500.0,17.7448,17.8147,17.7448,17.7824,4500.0
2011-05-05 10:00:00,33.11,33.24,33.05,33.05,5000.0,17.7932,17.863,17.7609,17.7609,5000.0
2011-05-05 10:10:00,33.03,33.07,32.95,33.05,12600.0,17.7502,17.7717,17.7072,17.7609,12600.0
2011-05-05 10:20:00,33.1,33.19,33.1,33.14,6100.0,17.7878,17.8362,17.7878,17.8093,6100.0
2011-05-05 10:30:00,33.1,33.23,33.1,33.16,3100.0,17.7878,17.8577,17.7878,17.8201,3100.0
2011-05-05 10:40:00,33.18,33.2,33.09,33.13,6000.0,17.8308,17.8416,17.7824,17.8039,6000.0
2011-05-05 10:50:00,33.08,33.08,33.0,33.0,7200.0,17.7771,17.7771,17.7341,17.7341,7200.0
2011-05-05 11:00:00,33.0,33.1,32.59,32.65,30400.0,17.7341,17.7878,17.5137,17.546,30400.0
2011-05-05 11:10:00,32.65,32.87,32.61,32.85,14700.0,17.546,17.6642,17.5245,17.6535,14700.0
2011-05-05 11:20:00,32.87,32.9,32.76,32.83,5400.0,17.6642,17.6803,17.6051,17.6427,5400.0
2011-05-05 11:30:00,32.75,32.9,32.74,32.81,7400.0,17.5997,17.6803,17.5943,17.632,7400.0
2011-05-05 11:40:00,32.8,32.9,32.73,32.9,7200.0,17.6266,17.6803,17.589,17.6803,7200.0
2011-05-05 11:50:00,32.9,33.13,32.84,33.13,27400.0,17.6803,17.8039,17.6481,17.8039,27400.0
2011-05-05 12:00:00,33.17,33.41,33.17,33.41,2900.0,17.8254,17.9544,17.8254,17.9544,2900.0
2011-05-05 12:10:00,33.35,33.41,33.35,33.4,4400.0,17.9222,17.9544,17.9222,17.949,4400.0
2011-05-05 12:20:00,33.42,33.48,33.4,33.44,2600.0,17.9598,17.992,17.949,17.9705,2600.0
2011-05-05 12:30:00,33.44,33.45,33.03,33.03,5300.0,17.9705,17.9759,17.7502,17.7502,5300.0
2011-05-05 12:40:00,33.08,33.1,33.0,33.0,5700.0,17.7771,17.7878,17.7341,17.7341,5700.0
2011-05-05 12:50:00,33.01,33.1,33.0,33.06,7500.0,17.7394,17.7878,17.7341,17.7663,7500.0
2011-05-05 13:00:00,33.01,33.04,33.0,33.0,4200.0,17.7394,17.7556,17.7341,17.7341,4200.0
2011-05-05 13:10:00,33.01,33.08,32.95,33.07,14000.0,17.7394,17.7771,17.7072,17.7717,14000.0
2011-05-05 13:20:00,33.01,33.04,32.94,33.04,4600.0,17.7394,17.7556,17.7018,17.7556,4600.0
2011-05-05 13:30:00,33.11,33.11,32.97,33.0,4500.0,17.7932,17.7932,17.7179,17.7341,4500.0
2011-05-05 13:40:00,33.09,33.1,33.0,33.02,8200.0,17.7824,17.7878,17.7341,17.7448,8200.0
2011-05-05 13:50:00,33.04,33.11,32.98,33.09,9800.0,17.7556,17.7932,17.7233,17.7824,9800.0
2011-05-05 14:00:00,33.05,33.06,32.99,32.99,10500.0,17.7609,17.7663,17.7287,17.7287,10500.0
2011-05-05 14:10:00,33.0,33.03,32.99,33.0,8200.0,17.7341,17.7502,17.7287,17.7341,8200.0
2011-05-05 14:20:00,33.0,33.07,33.0,33.02,7000.0,17.7341,17.7717,17.7341,17.7448,7000.0
2011-05-05 14:30:00,33.02,33.08,33.02,33.08,6500.0,17.7448,17.7771,17.7448,17.7771,6500.0
2011-05-05 14:40:00,33.07,33.14,33.07,33.11,6300.0,17.7717,17.8093,17.7717,17.7932,6300.0
2011-05-05 14:50:00,33.11,33.15,33.11,33.14,5200.0,17.7932,17.8147,17.7932,17.8093,5200.0
2011-05-05 15:00:00,33.16,33.16,33.01,33.01,7200.0,17.8201,17.8201,17.7394,17.7394,7200.0
2011-05-05 15:10:00,33.0,33.03,32.94,32.98,29000.0,17.7341,17.7502,17.7018,17.7233,29000.0
2011-05-05 15:20:00,32.99,33.04,32.97,32.98,13500.0,17.7287,17.7556,17.7179,17.7233,13500.0
2011-05-05 15:30:00,32.98,33.2,32.97,33.16,13100.0,17.7233,17.8416,17.7179,17.8201,13100.0
2011-05-05 15:40:00,33.14,33.18,33.01,33.14,12900.0,17.8093,17.8308,17.7394,17.8093,12900.0
2011-05-05 15:50:00,33.15,33.36,33.05,33.1,15900.0,17.8147,17.9275,17.7609,17.7878,15900.0
2011-05-06 09:30:00,33.21,33.74,33.21,33.46,10000.0,17.8469,18.1317,17.8469,17.9813,10000.0
2011-05-06 09:40:00,33.46,33.46,33.1,33.28,10200.0,17.9813,17.9813,17.7878,17.8845,10200.0
2011-05-06 09:50:00,33.28,33.77,33.25,33.65,6700.0,17.8845,18.1479,17.8684,18.0834,6700.0
2011-05-06 10:00:00,33.59,34.02,33.59,33.88,3900.0,18.0511,18.2822,18.0511,18.207,3900.0
2011-05-06 10:10:00,33.87,34.11,33.87,33.96,7100.0,18.2016,18.3306,18.2016,18.25,7100.0
2011-05-06 10:20:00,33.98,34.19,33.98,34.05,800.0,18.2607,18.3736,18.2607,18.2983,800.0
2011-05-06 10:30:00,34.07,34.15,34.06,34.15,1300.0,18.3091,18.3521,18.3037,18.3521,1300.0
2011-05-06 10:40:00,34.14,34.21,34.13,34.19,1300.0,18.3467,18.3843,18.3413,18.3736,1300.0
2011-05-06 10:50:00,34.21,34.21,33.98,34.0,2900.0,18.3843,18.3843,18.2607,18.2715,2900.0
2011-05-06 11:00:00,34.03,34.05,33.98,33.98,2400.0,18.2876,18.2983,18.2607,18.2607,2400.0
2011-05-06 11:10:00,33.95,33.98,33.89,33.97,3200.0,18.2446,18.2607,18.2124,18.2553,3200.0
2011-05-06 11:20:00,34.01,34.08,34.01,34.08,1200.0,18.2768,18.3145,18.2768,18.3145,1200.0
2011-05-06 11:30:00,34.1,34.1,34.0,34.02,3500.0,18.3252,18.3252,18.2715,18.2822,3500.0
2011-05-06 11:40:00,34.0,34.0,33.98,33.99,2000.0,18.2715,18.2715,18.2607,18.2661,2000.0
2011-05-06 11:50:00,33.96,34.0,33.9,33.93,1800.0,18.25,18.2715,18.2177,18.2338,1800.0
2011-05-06 12:00:00,33.97,33.97,33.81,33.81,3500.0,18.2553,18.2553,18.1694,18.1694,3500.0
2011-05-06 12:10:00,33.81,33.84,33.74,33.74,2800.0,18.1694,18.1855,18.1317,18.1317,2800.0
2011-05-06 12:20:00,33.74,33.74,33.64,33.65,1700.0,18.1317,18.1317,18.078,18.0834,1700.0
2011-05-06 12:30:00,33.66,33.66,33.61,33.66,1000.0,18.0888,18.0888,18.0619,18.0888,1000.0
2011-05-06 12:40:00,33.62,33.69,33.62,33.66,3800.0,18.0673,18.1049,18.0673,18.0888,3800.0
2011-05-06 12:50:00,33.61,33.66,33.46,33.46,4900.0,18.0619,18.0888,17.9813,17.9813,4900.0
2011-05-06 13:00:00,33.51,33.56,33.48,33.51,4000.0,18.0081,18.035,17.992,18.0081,4000.0
2011-05-06 13:10:00,33.55,33.55,33.38,33.38,1300.0,18.0296,18.0296,17.9383,17.9383,1300.0
2011-05-06 13:20:00,33.31,33.35,33.28,33.33,1900.0,17.9007,17.9222,17.8845,17.9114,1900.0
2011-05-06 13:30:00,33.32,33.4,33.28,33.28,4700.0,17.906,17.949,17.8845,17.8845,4700.0
2011-05-06 13:40:00,33.3,33.32,33.12,33.19,11900.0,17.8953,17.906,17.7986,17.8362,11900.0
2011-05-06 13:50:00,33.17,33.4,33.17,33.32,4900.0,17.8254,17.949,17.8254,17.906,4900.0
2011-05-06 14:00:00,33.3,33.48,33.27,33.48,2500.0,17.8953,17.992,17.8792,17.992,2500.0
2011-05-06 14:10:00,33.44,33.45,33.3,33.35,7900.0,17.9705,17.9759,17.8953,17.9222,7900.0
2011-05-06 14:20:00,33.4,33.49,33.25,33.38,20500.0,17.949,17.9974,17.8684,17.9383,20500.0
2011-05-06 14:30:00,33.38,33.39,33.22,33.22,14700.0,17.9383,17.9437,17.8523,17.8523,14700.0
2011-05-06 14:40:00,33.22,33.24,33.08,33.08,3100.0,17.8523,17.863,17.7771,17.7771,3100.0
2011-05-06 14:50:00,33.04,33.17,32.98,33.12,11800.0,17.7556,17.8254,17.7233,17.7986,11800.0
2011-05-06 15:00:00,33.14,33.14,32.96,33.01,27500.0,17.8093,17.8093,17.7126,17.7394,27500.0
2011-05-06 15:10:00,32.98,33.03,32.79,32.84,7900.0,17.7233,17.7502,17.6212,17.6481,7900.0
2011-05-06 15:20:00,32.78,32.96,32.74,32.96,8700.0,17.6158,17.7126,17.5943,17.7126,8700.0
2011-05-06 15:30:00,32.97,33.1,32.96,33.0,8300.0,17.7179,17.7878,17.7126,17.7341,8300.0
2011-05-06 15:40:00,33.01,33.52,32.98,33.48,34400.0,17.7394,18.0135,17.7233,17.992,34400.0
2011-05-06 15:50:00,33.46,34.03,33.33,33.96,84800.0,17.9813,18.2876,17.9114,18.25,84800.0
2011-05-09 09:30:00,33.85,33.97,33.67,33.97,6600.0,18.1909,18.2553,18.0941,18.2553,6600.0
2011-05-09 09:40:00,33.81,34.01,33.78,33.91,6500.0,18.1694,18.2768,18.1532,18.2231,6500.0
2011-05-09 09:50:00,33.92,33.97,33.74,33.74,1900.0,18.2285,18.2553,18.1317,18.1317,1900.0
2011-05-09 10:00:00,33.67,33.75,33.61,33.75,4600.0,18.0941,18.1371,18.0619,18.1371,4600.0
2011-05-09 10:10:00,33.75,34.0,33.74,33.98,2800.0,18.1371,18.2715,18.1317,18.2607,2800.0
2011-05-09 10:20:00,33.95,34.0,33.91,34.0,1800.0,18.2446,18.2715,18.2231,18.2715,1800.0
2011-05-09 10:30:00,34.0,34.04,33.96,34.0,4800.0,18.2715,18.293,18.25,18.2715,4800.0
2011-05-09 10:40:00,33.99,34.12,33.98,34.04,5800.0,18.2661,18.336,18.2607,18.293,5800.0
2011-05-09 10:50:00,34.09,34.19,34.0,34.0,4200.0,18.3198,18.3736,18.2715,18.2715,4200.0
2011-05-09 11:00:00,34.06,34.08,34.01,34.07,2700.0,18.3037,18.3145,18.2768,18.3091,2700.0
2011-05-09 11:10:00,34.14,34.15,34.06,34.06,2000.0,18.3467,18.3521,18.3037,18.3037,2000.0
2011-05-09 11:20:00,34.04,34.15,34.04,34.15,2800.0,18.293,18.3521,18.293,18.3521,2800.0
2011-05-09 11:30:00,34.15,34.73,34.14,34.58,21200.0,18.3521,18.6638,18.3467,18.5832,21200.0
2011-05-09 11:40:00,34.62,34.81,34.58,34.81,6300.0,18.6047,18.7068,18.5832,18.7068,6300.0
2011-05-09 11:50:00,34.81,35.01,34.81,34.84,2600.0,18.7068,18.8142,18.7068,18.7229,2600.0
2011-05-09 12:00:00,34.93,34.93,34.93,34.93,100.0,18.7712,18.7712,18.7712,18.7712,100.0
2011-05-09 12:10:00,34.86,34.98,34.85,34.88,4600.0,18.7336,18.7981,18.7283,18.7444,4600.0
2011-05-09 12:20:00,34.87,34.87,34.62,34.62,2200.0,18.739,18.739,18.6047,18.6047,2200.0
2011-05-09 12:30:00,34.6,34.66,34.54,34.54,1500.0,18.5939,18.6261,18.5617,18.5617,1500.0
2011-05-09 12:40:00,34.6,34.67,34.6,34.65,600.0,18.5939,18.6315,18.5939,18.6208,600.0
2011-05-09 12:50:00,34.6,34.6,34.56,34.59,1000.0,18.5939,18.5939,18.5724,18.5885,1000.0
2011-05-09 13:00:00,34.58,34.61,34.49,34.61,700.0,18.5832,18.5993,18.5348,18.5993,700.0
2011-05-09 13:10:00,34.62,34.67,34.58,34.67,900.0,18.6047,18.6315,18.5832,18.6315,900.0
2011-05-09 13:20:00,34.75,34.79,34.65,34.71,3700.0,18.6745,18.696,18.6208,18.653,3700.0
2011-05-09 13:30:00,34.71,34.71,34.65,34.7,2400.0,18.653,18.653,18.6208,18.6476,2400.0
2011-05-09 13:40:00,34.79,34.79,34.78,34.79,1500.0,18.696,18.696,18.6906,18.696,1500.0
2011-05-09 13:50:00,34.79,34.79,34.79,34.79,0.0,18.696,18.696,18.696,18.696,0.0
2011-05-09 14:00:00,34.77,34.77,34.73,34.73,700.0,18.6853,18.6853,18.6638,18.6638,700.0
2011-05-09 14:10:00,34.8,34.8,34.73,34.75,800.0,18.7014,18.7014,18.6638,18.6745,800.0
2011-05-09 14:20:00,34.77,34.81,34.76,34.76,3700.0,18.6853,18.7068,18.6799,18.6799,3700.0
2011-05-09 14:30:00,34.79,34.84,34.77,34.84,1800.0,18.696,18.7229,18.6853,18.7229,1800.0
2011-05-09 14:40:00,34.84,34.85,34.77,34.79,1200.0,18.7229,18.7283,18.6853,18.696,1200.0
2011-05-09 14:50:00,34.77,34.77,34.76,34.77,2600.0,18.6853,18.6853,18.6799,18.6853,2600.0
2011-05-09 15:00:00,34.8,34.85,34.79,34.8,2200.0,18.7014,18.7283,18.696,18.7014,2200.0
2011-05-09 15:10:00,34.85,34.89,34.85,34.85,900.0,18.7283,18.7498,18.7283,18.7283,900.0
2011-05-09 15:20:00,34.84,34.91,34.8,34.81,3500.0,18.7229,18.7605,18.7014,18.7068,3500.0
2011-05-09 15:30:00,34.81,34.83,34.76,34.79,3400.0,18.7068,18.7175,18.6799,18.696,3400.0
2011-05-09 15:40:00,34.79,34.95,34.73,34.87,36900.0,18.696,18.782,18.6638,18.739,36900.0
2011-05-09 15:50:00,34.87,34.89,34.75,34.82,24600.0,18.739,18.7498,18.6745,18.7121,24600.0
2011-05-10 09:30:00,34.63,34.86,33.98,34.03,12200.0,18.61,18.7336,18.2607,18.2876,12200.0
2011-05-10 09:40:00,34.01,34.04,33.56,33.84,10800.0,18.2768,18.293,18.035,18.1855,10800.0
2011-05-10 09:50:00,33.76,34.64,33.76,34.6,8500.0,18.1425,18.6154,18.1425,18.5939,8500.0
2011-05-10 10:00:00,34.6,34.84,34.6,34.75,3100.0,18.5939,18.7229,18.5939,18.6745,3100.0
2011-05-10 10:10:00,34.71,34.71,34.56,34.58,4900.0,18.653,18.653,18.5724,18.5832,4900.0
2011-05-10 10:20:00,34.59,34.64,34.15,34.35,23200.0,18.5885,18.6154,18.3521,18.4596,23200.0
2011-05-10 10:30:00,34.41,34.61,34.07,34.51,31600.0,18.4918,18.5993,18.3091,18.5455,31600.0
2011-05-10 10:40:00,34.5,34.92,34.5,34.78,5800.0,18.5402,18.7659,18.5402,18.6906,5800.0
2011-05-10 10:50:00,34.81,35.0,34.8,35.0,2800.0,18.7068,18.8089,18.7014,18.8089,2800.0
2011-05-10 11:00:00,35.03,35.16,35.0,35.13,5000.0,18.825,18.8948,18.8089,18.8787,5000.0
2011-05-10 11:10:00,35.15,35.15,35.0,35.04,3400.0,18.8895,18.8895,18.8089,18.8304,3400.0
2011-05-10 11:20:00,35.06,35.06,34.95,34.98,3900.0,18.8411,18.8411,18.782,18.7981,3900.0
2011-05-10 11:30:00,35.0,35.14,34.98,35.08,7700.0,18.8089,18.8841,18.7981,18.8519,7700.0
2011-05-10 11:40:00,35.04,35.05,35.02,35.02,3400.0,18.8304,18.8357,18.8196,18.8196,3400.0
2011-05-10 11:50:00,35.02,35.04,35.02,35.02,12600.0,18.8196,18.8304,18.8196,18.8196,12600.0
2011-05-10 12:00:00,35.02,35.03,35.02,35.03,3300.0,18.8196,18.825,18.8196,18.825,3300.0
2011-05-10 12:10:00,35.02,35.05,35.02,35.03,1300.0,18.8196,18.8357,18.8196,18.825,1300.0
2011-05-10 12:20:00,35.03,35.03,35.02,35.02,2800.0,18.825,18.825,18.8196,18.8196,2800.0
2011-05-10 12:30:00,35.04,35.04,34.83,34.97,6000.0,18.8304,18.8304,18.7175,18.7927,6000.0
2011-05-10 12:40:00,34.92,34.93,34.86,34.92,1400.0,18.7659,18.7712,18.7336,18.7659,1400.0
2011-05-10 12:50:00,34.9,34.9,34.89,34.89,1100.0,18.7551,18.7551,18.7498,18.7498,1100.0
2011-05-10 13:00:00,34.89,34.92,34.89,34.92,1500.0,18.7498,18.7659,18.7498,18.7659,1500.0
2011-05-10 13:10:00,34.95,35.09,34.95,35.0,3500.0,18.782,18.8572,18.782,18.8089,3500.0
2011-05-10 13:20:00,35.0,35.03,35.0,35.03,2700.0,18.8089,18.825,18.8089,18.825,2700.0
2011-05-10 13:30:00,35.0,35.03,35.0,35.0,2700.0,18.8089,18.825,18.8089,18.8089,2700.0
2011-05-10 13:40:00,35.01,35.02,35.0,35.01,2500.0,18.8142,18.8196,18.8089,18.8142,2500.0
2011-05-10 13:50:00,35.01,35.01,35.0,35.0,4000.0,18.8142,18.8142,18.8089,18.8089,4000.0
2011-05-10 14:00:00,35.01,35.03,35.0,35.0,2700.0,18.8142,18.825,18.8089,18.8089,2700.0
2011-05-10 14:10:00,35.0,35.03,35.0,35.0,3500.0,18.8089,18.825,18.8089,18.8089,3500.0
2011-05-10 14:20:00,35.0,35.05,35.0,35.02,4500.0,18.8089,18.8357,18.8089,18.8196,4500.0
2011-05-10 14:30:00,35.01,35.03,35.0,35.02,5800.0,18.8142,18.825,18.8089,18.8196,5800.0
2011-05-10 14:40:00,35.01,35.08,34.95,34.95,3700.0,18.8142,18.8519,18.782,18.782,3700.0
2011-05-10 14:50:00,34.99,34.99,34.91,34.92,1800.0,18.8035,18.8035,18.7605,18.7659,1800.0
2011-05-10 15:00:00,34.93,34.95,34.89,34.89,64300.0,18.7712,18.782,18.7498,18.7498,64300.0
2011-05-10 15:10:00,34.89,34.89,34.64,34.66,15400.0,18.7498,18.7498,18.6154,18.6261,15400.0
2011-05-10 15:20:00,34.6,34.72,34.54,34.54,5000.0,18.5939,18.6584,18.5617,18.5617,5000.0
2011-05-10 15:30:00,34.56,34.6,34.17,34.17,8800.0,18.5724,18.5939,18.3628,18.3628,8800.0
2011-05-10 15:40:00,34.18,34.38,34.07,34.33,11900.0,18.3682,18.4757,18.3091,18.4488,11900.0
2011-05-10 15:50:00,34.33,34.45,34.24,34.44,15700.0,18.4488,18.5133,18.4004,18.5079,15700.0
2011-05-11 09:30:00,34.39,34.39,34.01,34.14,7800.0,18.4811,18.4811,18.2768,18.3467,7800.0
2011-05-11 09:40:00,34.07,34.17,34.05,34.09,2000.0,18.3091,18.3628,18.2983,18.3198,2000.0
2011-05-11 09:50:00,34.08,34.14,34.0,34.01,4400.0,18.3145,18.3467,18.2715,18.2768,4400.0
2011-05-11 10:00:00,34.01,34.14,33.84,34.1,18900.0,18.2768,18.3467,18.1855,18.3252,18900.0
2011-05-11 10:10:00,34.08,34.14,34.06,34.11,2100.0,18.3145,18.3467,18.3037,18.3306,2100.0
2011-05-11 10:20:00,34.15,34.19,34.11,34.14,1600.0,18.3521,18.3736,18.3306,18.3467,1600.0
2011-05-11 10:30:00,34.14,34.14,33.91,33.98,10300.0,18.3467,18.3467,18.2231,18.2607,10300.0
2011-05-11 10:40:00,33.95,34.15,33.95,34.14,3400.0,18.2446,18.3521,18.2446,18.3467,3400.0
2011-05-11 10:50:00,34.11,34.15,33.9,33.92,55400.0,18.3306,18.3521,18.2177,18.2285,55400.0
2011-05-11 11:00:00,33.86,33.9,33.84,33.87,5900.0,18.1962,18.2177,18.1855,18.2016,5900.0
2011-05-11 11:10:00,33.9,34.11,33.82,33.87,54800.0,18.2177,18.3306,18.1747,18.2016,54800.0
2011-05-11 11:20:00,33.86,34.0,33.86,34.0,1600.0,18.1962,18.2715,18.1962,18.2715,1600.0
2011-05-11 11:30:00,33.99,34.0,33.92,33.95,3800.0,18.2661,18.2715,18.2285,18.2446,3800.0
2011-05-11 11:40:00,33.97,34.01,33.97,33.99,1200.0,18.2553,18.2768,18.2553,18.2661,1200.0
2011-05-11 11:50:00,34.0,34.01,33.91,33.93,2500.0,18.2715,18.2768,18.2231,18.2338,2500.0
2011-05-11 12:00:00,33.95,33.96,33.83,33.86,2800.0,18.2446,18.25,18.1801,18.1962,2800.0
2011-05-11 12:10:00,33.89,33.95,33.74,33.78,2900.0,18.2124,18.2446,18.1317,18.1532,2900.0
2011-05-11 12:20:00,33.81,33.88,33.7,33.77,2200.0,18.1694,18.207,18.1102,18.1479,2200.0
2011-05-11 12:30:00,33.8,33.96,33.75,33.96,1400.0,18.164,18.25,18.1371,18.25,1400.0
2011-05-11 12:40:00,34.07,34.07,33.81,33.84,3400.0,18.3091,18.3091,18.1694,18.1855,3400.0
2011-05-11 12:50:00,33.83,33.88,33.81,33.88,500.0,18.1801,18.207,18.1694,18.207,500.0
2011-05-11 13:00:00,33.88,33.99,33.88,33.89,2300.0,18.207,18.2661,18.207,18.2124,2300.0
2011-05-11 13:10:00,33.98,33.98,33.91,33.91,300.0,18.2607,18.2607,18.2231,18.2231,300.0
2011-05-11 13:20:00,33.95,34.06,33.69,33.7,15400.0,18.2446,18.3037,18.1049,18.1102,15400.0
2011-05-11 13:30:00,33.72,33.72,33.52,33.57,5600.0,18.121,18.121,18.0135,18.0404,5600.0
2011-05-11 13:40:00,33.58,33.59,33.31,33.5,49700.0,18.0458,18.0511,17.9007,18.0028,49700.0
2011-05-11 13:50:00,33.5,33.65,33.48,33.64,18200.0,18.0028,18.0834,17.992,18.078,18200.0
2011-05-11 14:00:00,33.7,34.07,33.7,33.75,25600.0,18.1102,18.3091,18.1102,18.1371,25600.0
2011-05-11 14:10:00,33.7,33.81,33.66,33.74,4200.0,18.1102,18.1694,18.0888,18.1317,4200.0
2011-05-11 14:20:00,33.81,33.81,33.54,33.67,18900.0,18.1694,18.1694,18.0243,18.0941,18900.0
2011-05-11 14:30:00,33.58,33.67,33.56,33.67,3700.0,18.0458,18.0941,18.035,18.0941,3700.0
2011-05-11 14:40:00,33.81,33.81,33.61,33.71,1900.0,18.1694,18.1694,18.0619,18.1156,1900.0
2011-05-11 14:50:00,33.63,33.66,33.51,33.51,4100.0,18.0726,18.0888,18.0081,18.0081,4100.0
2011-05-11 15:00:00,33.51,33.61,33.38,33.55,6800.0,18.0081,18.0619,17.9383,18.0296,6800.0
2011-05-11 15:10:00,33.53,33.54,33.45,33.53,16200.0,18.0189,18.0243,17.9759,18.0189,16200.0
2011-05-11 15:20:00,33.55,33.66,33.5,33.63,6600.0,18.0296,18.0888,18.0028,18.0726,6600.0
2011-05-11 15:30:00,33.66,33.71,33.6,33.68,12200.0,18.0888,18.1156,18.0565,18.0995,12200.0
2011-05-11 15:40:00,33.71,33.76,33.49,33.73,15600.0,18.1156,18.1425,17.9974,18.1264,15600.0
2011-05-11 15:50:00,33.74,33.8,33.55,33.61,28400.0,18.1317,18.164,18.0296,18.0619,28400.0
2011-05-12 09:30:00,33.41,33.59,33.15,33.2,7700.0,17.9544,18.0511,17.8147,17.8416,7700.0
2011-05-12 09:40:00,33.15,33.28,32.61,32.61,8900.0,17.8147,17.8845,17.5245,17.5245,8900.0
2011-05-12 09:50:00,32.67,32.86,32.61,32.86,7400.0,17.5567,17.6588,17.5245,17.6588,7400.0
2011-05-12 10:00:00,32.92,32.96,32.88,32.88,4400.0,17.6911,17.7126,17.6696,17.6696,4400.0
2011-05-12 10:10:00,32.89,33.21,32.89,33.04,2400.0,17.675,17.8469,17.675,17.7556,2400.0
2011-05-12 10:20:00,32.94,33.08,32.88,33.02,2500.0,17.7018,17.7771,17.6696,17.7448,2500.0
2011-05-12 10:30:00,33.06,33.08,32.76,32.76,2800.0,17.7663,17.7771,17.6051,17.6051,2800.0
2011-05-12 10:40:00,32.76,32.83,32.53,32.68,6500.0,17.6051,17.6427,17.4815,17.5621,6500.0
2011-05-12 10:50:00,32.66,32.66,32.51,32.64,2900.0,17.5514,17.5514,17.4707,17.5406,2900.0
2011-05-12 11:00:00,32.53,32.6,32.5,32.51,2300.0,17.4815,17.5191,17.4654,17.4707,2300.0
2011-05-12 11:10:00,32.51,32.66,32.51,32.63,2000.0,17.4707,17.5514,17.4707,17.5352,2000.0
2011-05-12 11:20:00,32.67,32.94,32.67,32.94,1900.0,17.5567,17.7018,17.5567,17.7018,1900.0
2011-05-12 11:30:00,32.98,33.07,32.98,33.03,2100.0,17.7233,17.7717,17.7233,17.7502,2100.0
2011-05-12 11:40:00,32.97,33.06,32.87,32.9,3900.0,17.7179,17.7663,17.6642,17.6803,3900.0
2011-05-12 11:50:00,32.82,32.97,32.71,32.71,3700.0,17.6373,17.7179,17.5782,17.5782,3700.0
2011-05-12 12:00:00,32.81,32.91,32.74,32.74,1300.0,17.632,17.6857,17.5943,17.5943,1300.0
2011-05-12 12:10:00,32.75,32.82,32.72,32.81,1900.0,17.5997,17.6373,17.5836,17.632,1900.0
2011-05-12 12:20:00,32.81,32.94,32.79,32.94,1400.0,17.632,17.7018,17.6212,17.7018,1400.0
2011-05-12 12:30:00,32.93,33.03,32.93,32.99,2000.0,17.6965,17.7502,17.6965,17.7287,2000.0
2011-05-12 12:40:00,33.0,33.0,32.81,32.84,3800.0,17.7341,17.7341,17.632,17.6481,3800.0
2011-05-12 12:50:00,32.84,32.97,32.84,32.97,900.0,17.6481,17.7179,17.6481,17.7179,900.0
2011-05-12 13:00:00,32.99,33.11,32.99,33.01,4600.0,17.7287,17.7932,17.7287,17.7394,4600.0
2011-05-12 13:10:00,33.01,33.07,33.0,33.07,1600.0,17.7394,17.7717,17.7341,17.7717,1600.0
2011-05-12 13:20:00,33.08,33.09,32.97,33.04,8100.0,17.7771,17.7824,17.7179,17.7556,8100.0
2011-05-12 13:30:00,33.01,33.04,32.94,32.99,2400.0,17.7394,17.7556,17.7018,17.7287,2400.0
2011-05-12 13:40:00,32.94,32.96,32.75,32.76,6400.0,17.7018,17.7126,17.5997,17.6051,6400.0
2011-05-12 13:50:00,32.77,32.82,32.64,32.73,7200.0,17.6105,17.6373,17.5406,17.589,7200.0
2011-05-12 14:00:00,32.78,32.96,32.74,32.96,9900.0,17.6158,17.7126,17.5943,17.7126,9900.0
2011-05-12 14:10:00,32.97,33.09,32.96,33.02,27300.0,17.7179,17.7824,17.7126,17.7448,27300.0
2011-05-12 14:20:00,33.02,33.08,32.96,33.08,3100.0,17.7448,17.7771,17.7126,17.7771,3100.0
2011-05-12 14:30:00,33.07,33.17,33.02,33.17,1200.0,17.7717,17.8254,17.7448,17.8254,1200.0
2011-05-12 14:40:00,33.13,33.23,33.06,33.19,4600.0,17.8039,17.8577,17.7663,17.8362,4600.0
2011-05-12 14:50:00,33.12,33.15,33.09,33.13,2900.0,17.7986,17.8147,17.7824,17.8039,2900.0
2011-05-12 15:00:00,33.12,33.22,33.11,33.22,1900.0,17.7986,17.8523,17.7932,17.8523,1900.0
2011-05-12 15:10:00,33.18,33.25,33.14,33.23,2800.0,17.8308,17.8684,17.8093,17.8577,2800.0
2011-05-12 15:20:00,33.22,33.22,33.04,33.12,3800.0,17.8523,17.8523,17.7556,17.7986,3800.0
2011-05-12 15:30:00,33.09,33.1,33.0,33.07,2500.0,17.7824,17.7878,17.7341,17.7717,2500.0
2011-05-12 15:40:00,33.04,33.2,33.04,33.15,4100.0,17.7556,17.8416,17.7556,17.8147,4100.0
2011-05-12 15:50:00,33.19,33.32,33.13,33.14,11900.0,17.8362,17.906,17.8039,17.8093,11900.0
2011-05-13 09:30:00,33.11,33.24,33.04,33.13,5300.0,17.7932,17.863,17.7556,17.8039,5300.0
2011-05-13 09:40:00,33.09,33.09,32.75,33.0,4900.0,17.7824,17.7824,17.5997,17.7341,4900.0
2011-05-13 09:50:00,32.97,33.05,32.86,32.92,800.0,17.7179,17.7609,17.6588,17.6911,800.0
2011-05-13 10:00:00,32.92,32.95,32.68,32.7,2100.0,17.6911,17.7072,17.5621,17.5729,2100.0
2011-05-13 10:10:00,32.62,33.03,32.62,33.0,2800.0,17.5299,17.7502,17.5299,17.7341,2800.0
2011-05-13 10:20:00,33.04,33.08,32.97,33.05,2600.0,17.7556,17.7771,17.7179,17.7609,2600.0
2011-05-13 10:30:00,33.05,33.16,33.0,33.05,6000.0,17.7609,17.8201,17.7341,17.7609,6000.0
2011-05-13 10:40:00,32.98,33.03,32.83,33.02,12200.0,17.7233,17.7502,17.6427,17.7448,12200.0
2011-05-13 10:50:00,33.07,33.09,33.03,33.07,1900.0,17.7717,17.7824,17.7502,17.7717,1900.0
2011-05-13 11:00:00,33.01,33.09,33.0,33.05,2000.0,17.7394,17.7824,17.7341,17.7609,2000.0
2011-05-13 11:10:00,33.0,33.06,33.0,33.01,900.0,17.7341,17.7663,17.7341,17.7394,900.0
2011-05-13 11:20:00,33.0,33.07,33.0,33.02,4100.0,17.7341,17.7717,17.7341,17.7448,4100.0
2011-05-13 11:30:00,33.01,33.21,33.0,33.17,1200.0,17.7394,17.8469,17.7341,17.8254,1200.0
2011-05-13 11:40:00,33.14,33.15,33.03,33.06,19700.0,17.8093,17.8147,17.7502,17.7663,19700.0
2011-05-13 11:50:00,33.05,33.41,33.05,33.22,5500.0,17.7609,17.9544,17.7609,17.8523,5500.0
2011-05-13 12:00:00,33.24,33.24,33.17,33.19,800.0,17.863,17.863,17.8254,17.8362,800.0
2011-05-13 12:10:00,33.2,33.2,33.0,33.14,7100.0,17.8416,17.8416,17.7341,17.8093,7100.0
2011-05-13 12:20:00,33.17,33.21,33.08,33.16,800.0,17.8254,17.8469,17.7771,17.8201,800.0
2011-05-13 12:30:00,33.18,33.18,33.02,33.11,4500.0,17.8308,17.8308,17.7448,17.7932,4500.0
2011-05-13 12:40:00,33.12,33.17,33.02,33.1,5700.0,17.7986,17.8254,17.7448,17.7878,5700.0
2011-05-13 12:50:00,33.18,33.18,32.84,32.94,12400.0,17.8308,17.8308,17.6481,17.7018,12400.0
2011-05-13 13:00:00,32.91,33.07,32.8,33.07,7900.0,17.6857,17.7717,17.6266,17.7717,7900.0
2011-05-13 13:10:00,33.07,33.12,32.99,33.09,2500.0,17.7717,17.7986,17.7287,17.7824,2500.0
2011-05-13 13:20:00,33.07,33.07,32.99,33.07,1000.0,17.7717,17.7717,17.7287,17.7717,1000.0
2011-05-13 13:30:00,33.07,33.13,33.03,33.05,2400.0,17.7717,17.8039,17.7502,17.7609,2400.0
2011-05-13 13:40:00,33.07,33.22,33.07,33.22,3400.0,17.7717,17.8523,17.7717,17.8523,3400.0
2011-05-13 13:50:00,33.22,33.22,33.2,33.21,1900.0,17.8523,17.8523,17.8416,17.8469,1900.0
2011-05-13 14:00:00,33.17,33.23,33.17,33.2,1800.0,17.8254,17.8577,17.8254,17.8416,1800.0
2011-05-13 14:10:00,33.14,33.25,33.13,33.25,8800.0,17.8093,17.8684,17.8039,17.8684,8800.0
2011-05-13 14:20:00,33.22,33.25,33.16,33.25,18300.0,17.8523,17.8684,17.8201,17.8684,18300.0
2011-05-13 14:30:00,33.22,33.23,33.15,33.23,2500.0,17.8523,17.8577,17.8147,17.8577,2500.0
2011-05-13 14:40:00,33.23,33.24,33.17,33.2,3800.0,17.8577,17.863,17.8254,17.8416,3800.0
2011-05-13 14:50:00,33.2,33.22,33.16,33.2,2700.0,17.8416,17.8523,17.8201,17.8416,2700.0
2011-05-13 15:00:00,33.17,33.32,33.17,33.29,3400.0,17.8254,17.906,17.8254,17.8899,3400.0
2011-05-13 15:10:00,33.27,33.35,33.25,33.25,4200.0,17.8792,17.9222,17.8684,17.8684,4200.0
2011-05-13 15:20:00,33.25,33.27,33.18,33.18,11600.0,17.8684,17.8792,17.8308,17.8308,11600.0
2011-05-13 15:30:00,33.2,33.27,33.17,33.2,6000.0,17.8416,17.8792,17.8254,17.8416,6000.0
2011-05-13 15:40:00,33.2,33.26,33.1,33.16,4400.0,17.8416,17.8738,17.7878,17.8201,4400.0
2011-05-13 15:50:00,33.16,33.2,33.09,33.14,7700.0,17.8201,17.8416,17.7824,17.8093,7700.0
2011-05-16 09:30:00,32.9,32.92,32.54,32.61,6400.0,17.6803,17.6911,17.4869,17.5245,6400.0
2011-05-16 09:40:00,32.54,32.58,32.29,32.4,4400.0,17.4869,17.5084,17.3525,17.4116,4400.0
2011-05-16 09:50:00,32.4,32.4,32.33,32.33,1200.0,17.4116,17.4116,17.374,17.374,1200.0
2011-05-16 10:00:00,32.37,32.48,32.32,32.34,16300.0,17.3955,17.4546,17.3686,17.3794,16300.0
2011-05-16 10:10:00,32.36,32.48,32.36,32.41,1700.0,17.3901,17.4546,17.3901,17.417,1700.0
2011-05-16 10:20:00,32.46,32.56,32.45,32.45,1200.0,17.4439,17.4976,17.4385,17.4385,1200.0
2011-05-16 10:30:00,32.49,32.62,32.44,32.58,6500.0,17.46,17.5299,17.4331,17.5084,6500.0
2011-05-16 10:40:00,32.55,32.98,32.55,32.9,5800.0,17.4922,17.7233,17.4922,17.6803,5800.0
2011-05-16 10:50:00,32.88,33.19,32.88,33.19,3600.0,17.6696,17.8362,17.6696,17.8362,3600.0
2011-05-16 11:00:00,33.18,33.2,33.13,33.17,2800.0,17.8308,17.8416,17.8039,17.8254,2800.0
2011-05-16 11:10:00,33.2,33.3,33.16,33.25,13100.0,17.8416,17.8953,17.8201,17.8684,13100.0
2011-05-16 11:20:00,33.23,33.23,32.85,32.86,3100.0,17.8577,17.8577,17.6535,17.6588,3100.0
2011-05-16 11:30:00,32.84,32.95,32.84,32.92,2100.0,17.6481,17.7072,17.6481,17.6911,2100.0
2011-05-16 11:40:00,32.94,32.95,32.68,32.72,7300.0,17.7018,17.7072,17.5621,17.5836,7300.0
2011-05-16 11:50:00,32.72,32.77,32.61,32.77,30000.0,17.5836,17.6105,17.5245,17.6105,30000.0
2011-05-16 12:00:00,32.77,32.82,32.61,32.61,7300.0,17.6105,17.6373,17.5245,17.5245,7300.0
2011-05-16 12:10:00,32.61,32.69,32.61,32.66,4100.0,17.5245,17.5675,17.5245,17.5514,4100.0
2011-05-16 12:20:00,32.67,32.76,32.65,32.76,2900.0,17.5567,17.6051,17.546,17.6051,2900.0
2011-05-16 12:30:00,32.78,32.78,32.72,32.77,2200.0,17.6158,17.6158,17.5836,17.6105,2200.0
2011-05-16 12:40:00,32.77,32.79,32.6,32.62,3500.0,17.6105,17.6212,17.5191,17.5299,3500.0
2011-05-16 12:50:00,32.6,32.6,32.39,32.39,3400.0,17.5191,17.5191,17.4063,17.4063,3400.0
2011-05-16 13:00:00,32.39,32.43,32.3,32.39,5300.0,17.4063,17.4278,17.3579,17.4063,5300.0
2011-05-16 13:10:00,32.42,32.49,32.37,32.48,3100.0,17.4224,17.46,17.3955,17.4546,3100.0
2011-05-16 13:20:00,32.52,32.67,32.45,32.66,3200.0,17.4761,17.5567,17.4385,17.5514,3200.0
2011-05-16 13:30:00,32.66,32.75,32.59,32.69,3200.0,17.5514,17.5997,17.5137,17.5675,3200.0
2011-05-16 13:40:00,32.7,32.78,32.7,32.77,2600.0,17.5729,17.6158,17.5729,17.6105,2600.0
2011-05-16 13:50:00,32.78,32.87,32.77,32.79,4400.0,17.6158,17.6642,17.6105,17.6212,4400.0
2011-05-16 14:00:00,32.81,32.81,32.47,32.68,6800.0,17.632,17.632,17.4493,17.5621,6800.0
2011-05-16 14:10:00,32.72,32.75,32.61,32.62,2600.0,17.5836,17.5997,17.5245,17.5299,2600.0
2011-05-16 14:20:00,32.63,32.68,32.52,32.55,3400.0,17.5352,17.5621,17.4761,17.4922,3400.0
2011-05-16 14:30:00,32.56,32.64,32.45,32.55,7500.0,17.4976,17.5406,17.4385,17.4922,7500.0
2011-05-16 14:40:00,32.54,32.79,32.54,32.61,4000.0,17.4869,17.6212,17.4869,17.5245,4000.0
2011-05-16 14:50:00,32.66,32.7,32.64,32.7,2600.0,17.5514,17.5729,17.5406,17.5729,2600.0
2011-05-16 15:00:00,32.71,32.77,32.71,32.72,2100.0,17.5782,17.6105,17.5782,17.5836,2100.0
2011-05-16 15:10:00,32.71,32.72,32.5,32.58,4900.0,17.5782,17.5836,17.4654,17.5084,4900.0
2011-05-16 15:20:00,32.56,32.66,32.5,32.65,4700.0,17.4976,17.5514,17.4654,17.546,4700.0
2011-05-16 15:30:00,32.66,32.75,32.66,32.73,3900.0,17.5514,17.5997,17.5514,17.589,3900.0
2011-05-16 15:40:00,32.67,32.68,32.46,32.5,10800.0,17.5567,17.5621,17.4439,17.4654,10800.0
2011-05-16 15:50:00,32.49,32.58,32.45,32.49,9300.0,17.46,17.5084,17.4385,17.46,9300.0
2011-05-17 09:30:00,32.41,32.57,31.85,32.05,23000.0,17.417,17.503,17.1161,17.2235,23000.0
2011-05-17 09:40:00,32.13,32.35,31.98,32.34,14800.0,17.2665,17.3848,17.1859,17.3794,14800.0
2011-05-17 09:50:00,32.45,32.6,32.37,32.44,15000.0,17.4385,17.5191,17.3955,17.4331,15000.0
2011-05-17 10:00:00,32.38,32.66,32.35,32.52,26300.0,17.4009,17.5514,17.3848,17.4761,26300.0
2011-05-17 10:10:00,32.55,32.66,32.5,32.53,18800.0,17.4922,17.5514,17.4654,17.4815,18800.0
2011-05-17 10:20:00,32.52,32.74,32.51,32.74,7000.0,17.4761,17.5943,17.4707,17.5943,7000.0
2011-05-17 10:30:00,32.69,32.74,32.68,32.7,6100.0,17.5675,17.5943,17.5621,17.5729,6100.0
2011-05-17 10:40:00,32.73,32.81,32.63,32.63,5700.0,17.589,17.632,17.5352,17.5352,5700.0
2011-05-17 10:50:00,32.65,32.69,32.55,32.61,5500.0,17.546,17.5675,17.4922,17.5245,5500.0
2011-05-17 11:00:00,32.59,32.6,32.48,32.57,11400.0,17.5137,17.5191,17.4546,17.503,11400.0
2011-05-17 11:10:00,32.55,32.6,32.51,32.51,3900.0,17.4922,17.5191,17.4707,17.4707,3900.0
2011-05-17 11:20:00,32.53,32.57,32.45,32.49,13100.0,17.4815,17.503,17.4385,17.46,13100.0
2011-05-17 11:30:00,32.48,32.5,32.37,32.38,8400.0,17.4546,17.4654,17.3955,17.4009,8400.0
2011-05-17 11:40:00,32.42,32.5,32.41,32.5,9600.0,17.4224,17.4654,17.417,17.4654,9600.0
2011-05-17 11:50:00,32.5,32.6,32.49,32.5,8500.0,17.4654,17.5191,17.46,17.4654,8500.0
2011-05-17 12:00:00,32.51,32.55,32.44,32.52,5500.0,17.4707,17.4922,17.4331,17.4761,5500.0
2011-05-17 12:10:00,32.55,32.55,32.37,32.43,8400.0,17.4922,17.4922,17.3955,17.4278,8400.0
2011-05-17 12:20:00,32.4,32.44,32.31,32.42,13700.0,17.4116,17.4331,17.3633,17.4224,13700.0
2011-05-17 12:30:00,32.4,32.44,32.28,32.38,5400.0,17.4116,17.4331,17.3471,17.4009,5400.0
2011-05-17 12:40:00,32.32,32.4,32.25,32.27,6100.0,17.3686,17.4116,17.331,17.3418,6100.0
2011-05-17 12:50:00,32.27,32.29,32.25,32.25,10800.0,17.3418,17.3525,17.331,17.331,10800.0
2011-05-17 13:00:00,32.25,32.38,32.1,32.16,13300.0,17.331,17.4009,17.2504,17.2827,13300.0
2011-05-17 13:10:00,32.14,32.17,32.12,32.12,5400.0,17.2719,17.288,17.2612,17.2612,5400.0
2011-05-17 13:20:00,32.1,32.2,32.1,32.16,2700.0,17.2504,17.3042,17.2504,17.2827,2700.0
2011-05-17 13:30:00,32.27,32.29,31.93,31.93,21000.0,17.3418,17.3525,17.1591,17.1591,21000.0
2011-05-17 13:40:00,31.93,32.01,31.9,31.96,4500.0,17.1591,17.202,17.1429,17.1752,4500.0
2011-05-17 13:50:00,31.99,32.13,31.99,32.13,1900.0,17.1913,17.2665,17.1913,17.2665,1900.0
2011-05-17 14:00:00,32.16,32.19,32.08,32.18,6100.0,17.2827,17.2988,17.2397,17.2934,6100.0
2011-05-17 14:10:00,32.17,32.17,31.91,31.91,3600.0,17.288,17.288,17.1483,17.1483,3600.0
2011-05-17 14:20:00,31.93,31.98,31.78,31.78,3600.0,17.1591,17.1859,17.0784,17.0784,3600.0
2011-05-17 14:30:00,31.84,32.04,31.84,31.98,6800.0,17.1107,17.2182,17.1107,17.1859,6800.0
2011-05-17 14:40:00,31.98,32.0,31.85,31.94,5200.0,17.1859,17.1967,17.1161,17.1644,5200.0
2011-05-17 14:50:00,31.94,32.19,31.94,32.19,4500.0,17.1644,17.2988,17.1644,17.2988,4500.0
2011-05-17 15:00:00,32.22,32.29,32.11,32.11,3900.0,17.3149,17.3525,17.2558,17.2558,3900.0
2011-05-17 15:10:00,32.07,32.07,31.96,32.05,5600.0,17.2343,17.2343,17.1752,17.2235,5600.0
2011-05-17 15:20:00,32.04,32.07,31.94,32.05,15000.0,17.2182,17.2343,17.1644,17.2235,15000.0
2011-05-17 15:30:00,32.02,32.27,32.02,32.27,22000.0,17.2074,17.3418,17.2074,17.3418,22000.0
2011-05-17 15:40:00,32.28,32.28,32.1,32.1,14600.0,17.3471,17.3471,17.2504,17.2504,14600.0
2011-05-17 15:50:00,32.14,32.14,31.93,32.05,25800.0,17.2719,17.2719,17.1591,17.2235,25800.0
2011-05-18 09:30:00,32.15,32.15,31.89,31.94,7600.0,17.2773,17.2773,17.1376,17.1644,7600.0
2011-05-18 09:40:00,31.94,32.25,31.91,32.25,8000.0,17.1644,17.331,17.1483,17.331,8000.0
2011-05-18 09:50:00,32.21,32.41,32.21,32.37,3400.0,17.3095,17.417,17.3095,17.3955,3400.0
2011-05-18 10:00:00,32.37,32.42,32.21,32.38,4700.0,17.3955,17.4224,17.3095,17.4009,4700.0
2011-05-18 10:10:00,32.46,32.49,32.4,32.4,2700.0,17.4439,17.46,17.4116,17.4116,2700.0
2011-05-18 10:20:00,32.39,32.5,32.39,32.45,11500.0,17.4063,17.4654,17.4063,17.4385,11500.0
2011-05-18 10:30:00,32.45,32.47,32.38,32.42,6000.0,17.4385,17.4493,17.4009,17.4224,6000.0
2011-05-18 10:40:00,32.42,32.5,32.4,32.5,4400.0,17.4224,17.4654,17.4116,17.4654,4400.0
2011-05-18 10:50:00,32.46,32.46,32.34,32.37,5400.0,17.4439,17.4439,17.3794,17.3955,5400.0
2011-05-18 11:00:00,32.37,32.41,32.37,32.38,3100.0,17.3955,17.417,17.3955,17.4009,3100.0
2011-05-18 11:10:00,32.33,32.36,32.24,32.24,1000.0,17.374,17.3901,17.3257,17.3257,1000.0
2011-05-18 11:20:00,32.19,32.5,32.18,32.5,4200.0,17.2988,17.4654,17.2934,17.4654,4200.0
2011-05-18 11:30:00,32.45,32.5,32.41,32.45,7400.0,17.4385,17.4654,17.417,17.4385,7400.0
2011-05-18 11:40:00,32.42,32.52,32.36,32.44,6700.0,17.4224,17.4761,17.3901,17.4331,6700.0
2011-05-18 11:50:00,32.5,32.55,32.45,32.53,13700.0,17.4654,17.4922,17.4385,17.4815,13700.0
2011-05-18 12:00:00,32.49,32.52,32.43,32.43,3800.0,17.46,17.4761,17.4278,17.4278,3800.0
2011-05-18 12:10:00,32.44,32.52,32.4,32.52,2800.0,17.4331,17.4761,17.4116,17.4761,2800.0
2011-05-18 12:20:00,32.51,32.56,32.41,32.46,3200.0,17.4707,17.4976,17.417,17.4439,3200.0
2011-05-18 12:30:00,32.44,32.51,32.43,32.45,3100.0,17.4331,17.4707,17.4278,17.4385,3100.0
2011-05-18 12:40:00,32.44,32.52,32.44,32.52,1600.0,17.4331,17.4761,17.4331,17.4761,1600.0
2011-05-18 12:50:00,32.48,32.54,32.45,32.54,3000.0,17.4546,17.4869,17.4385,17.4869,3000.0
2011-05-18 13:00:00,32.52,32.54,32.45,32.52,5600.0,17.4761,17.4869,17.4385,17.4761,5600.0
2011-05-18 13:10:00,32.54,32.54,32.4,32.4,3800.0,17.4869,17.4869,17.4116,17.4116,3800.0
2011-05-18 13:20:00,32.44,32.46,32.4,32.45,1300.0,17.4331,17.4439,17.4116,17.4385,1300.0
2011-05-18 13:30:00,32.43,32.46,32.23,32.36,6400.0,17.4278,17.4439,17.3203,17.3901,6400.0
2011-05-18 13:40:00,32.34,32.36,32.25,32.33,3700.0,17.3794,17.3901,17.331,17.374,3700.0
2011-05-18 13:50:00,32.35,32.38,32.14,32.28,6000.0,17.3848,17.4009,17.2719,17.3471,6000.0
2011-05-18 14:00:00,32.25,32.32,32.14,32.24,4100.0,17.331,17.3686,17.2719,17.3257,4100.0
2011-05-18 14:10:00,32.24,32.27,32.17,32.2,1900.0,17.3257,17.3418,17.288,17.3042,1900.0
2011-05-18 14:20:00,32.2,32.29,32.16,32.18,2600.0,17.3042,17.3525,17.2827,17.2934,2600.0
2011-05-18 14:30:00,32.2,32.25,32.11,32.11,3700.0,17.3042,17.331,17.2558,17.2558,3700.0
2011-05-18 14:40:00,32.09,32.11,32.03,32.05,2300.0,17.245,17.2558,17.2128,17.2235,2300.0
2011-05-18 14:50:00,32.09,32.15,32.06,32.11,4100.0,17.245,17.2773,17.2289,17.2558,4100.0
2011-05-18 15:00:00,32.1,32.19,32.06,32.16,2900.0,17.2504,17.2988,17.2289,17.2827,2900.0
2011-05-18 15:10:00,32.16,32.26,32.16,32.21,4600.0,17.2827,17.3364,17.2827,17.3095,4600.0
2011-05-18 15:20:00,32.21,32.3,32.17,32.3,5700.0,17.3095,17.3579,17.288,17.3579,5700.0
2011-05-18 15:30:00,32.26,32.27,32.17,32.23,4800.0,17.3364,17.3418,17.288,17.3203,4800.0
2011-05-18 15:40:00,32.21,32.25,32.05,32.07,9500.0,17.3095,17.331,17.2235,17.2343,9500.0
2011-05-18 15:50:00,32.07,32.08,31.98,32.05,16100.0,17.2343,17.2397,17.1859,17.2235,16100.0
2011-05-19 09:30:00,32.23,32.51,32.09,32.48,6000.0,17.3203,17.4707,17.245,17.4546,6000.0
2011-05-19 09:40:00,32.5,32.55,32.39,32.41,11600.0,17.4654,17.4922,17.4063,17.417,11600.0
2011-05-19 09:50:00,32.4,32.45,32.39,32.39,6400.0,17.4116,17.4385,17.4063,17.4063,6400.0
2011-05-19 10:00:00,32.36,32.36,32.15,32.33,6100.0,17.3901,17.3901,17.2773,17.374,6100.0
2011-05-19 10:10:00,32.32,32.32,32.15,32.23,3200.0,17.3686,17.3686,17.2773,17.3203,3200.0
2011-05-19 10:20:00,32.22,32.5,32.22,32.43,5800.0,17.3149,17.4654,17.3149,17.4278,5800.0
2011-05-19 10:30:00,32.43,32.43,32.29,32.31,2800.0,17.4278,17.4278,17.3525,17.3633,2800.0
2011-05-19 10:40:00,32.29,32.3,32.19,32.19,8900.0,17.3525,17.3579,17.2988,17.2988,8900.0
2011-05-19 10:50:00,32.17,32.19,32.16,32.17,3500.0,17.288,17.2988,17.2827,17.288,3500.0
2011-05-19 11:00:00,32.16,32.37,32.16,32.33,7100.0,17.2827,17.3955,17.2827,17.374,7100.0
2011-05-19 11:10:00,32.32,32.46,32.29,32.46,3700.0,17.3686,17.4439,17.3525,17.4439,3700.0
2011-05-19 11:20:00,32.52,32.57,32.45,32.47,6200.0,17.4761,17.503,17.4385,17.4493,6200.0
2011-05-19 11:30:00,32.49,32.5,32.44,32.49,5900.0,17.46,17.4654,17.4331,17.46,5900.0
2011-05-19 11:40:00,32.45,32.5,32.45,32.45,3300.0,17.4385,17.4654,17.4385,17.4385,3300.0
2011-05-19 11:50:00,32.47,32.48,32.25,32.29,4700.0,17.4493,17.4546,17.331,17.3525,4700.0
2011-05-19 12:00:00,32.29,32.3,32.25,32.3,3600.0,17.3525,17.3579,17.331,17.3579,3600.0
2011-05-19 12:10:00,32.3,32.51,32.3,32.36,3800.0,17.3579,17.4707,17.3579,17.3901,3800.0
2011-05-19 12:20:00,32.41,32.44,32.4,32.4,1000.0,17.417,17.4331,17.4116,17.4116,1000.0
2011-05-19 12:30:00,32.45,32.51,32.43,32.44,3100.0,17.4385,17.4707,17.4278,17.4331,3100.0
2011-05-19 12:40:00,32.42,32.42,32.37,32.4,3500.0,17.4224,17.4224,17.3955,17.4116,3500.0
2011-05-19 12:50:00,32.41,32.42,32.37,32.38,2000.0,17.417,17.4224,17.3955,17.4009,2000.0
2011-05-19 13:00:00,32.38,32.46,32.35,32.4,4800.0,17.4009,17.4439,17.3848,17.4116,4800.0
2011-05-19 13:10:00,32.43,32.5,32.39,32.49,3700.0,17.4278,17.4654,17.4063,17.46,3700.0
2011-05-19 13:20:00,32.48,32.59,32.46,32.53,4200.0,17.4546,17.5137,17.4439,17.4815,4200.0
2011-05-19 13:30:00,32.53,32.53,32.35,32.35,11800.0,17.4815,17.4815,17.3848,17.3848,11800.0
2011-05-19 13:40:00,32.36,32.45,32.26,32.44,4300.0,17.3901,17.4385,17.3364,17.4331,4300.0
2011-05-19 13:50:00,32.42,32.44,32.33,32.37,3400.0,17.4224,17.4331,17.374,17.3955,3400.0
2011-05-19 14:00:00,32.37,32.46,32.19,32.28,6300.0,17.3955,17.4439,17.2988,17.3471,6300.0
2011-05-19 14:10:00,32.26,32.31,32.16,32.16,2700.0,17.3364,17.3633,17.2827,17.2827,2700.0
2011-05-19 14:20:00,32.16,32.21,32.16,32.16,7700.0,17.2827,17.3095,17.2827,17.2827,7700.0
2011-05-19 14:30:00,32.19,32.4,32.17,32.4,1300.0,17.2988,17.4116,17.288,17.4116,1300.0
2011-05-19 14:40:00,32.43,32.43,32.32,32.38,4400.0,17.4278,17.4278,17.3686,17.4009,4400.0
2011-05-19 14:50:00,32.41,32.44,32.33,32.33,4500.0,17.417,17.4331,17.374,17.374,4500.0
2011-05-19 15:00:00,32.34,32.39,32.32,32.32,3000.0,17.3794,17.4063,17.3686,17.3686,3000.0
2011-05-19 15:10:00,32.4,32.43,32.36,32.37,2400.0,17.4116,17.4278,17.3901,17.3955,2400.0
2011-05-19 15:20:00,32.38,32.38,32.09,32.16,12700.0,17.4009,17.4009,17.245,17.2827,12700.0
2011-05-19 15:30:00,32.17,32.44,32.17,32.44,6600.0,17.288,17.4331,17.288,17.4331,6600.0
2011-05-19 15:40:00,32.49,32.51,32.36,32.37,13900.0,17.46,17.4707,17.3901,17.3955,13900.0
2011-05-19 15:50:00,32.39,32.45,32.27,32.36,28400.0,17.4063,17.4385,17.3418,17.3901,28400.0
2011-05-20 09:30:00,32.31,32.5,32.31,32.5,12600.0,17.3633,17.4654,17.3633,17.4654,12600.0
2011-05-20 09:40:00,32.5,32.5,32.19,32.38,13400.0,17.4654,17.4654,17.2988,17.4009,13400.0
2011-05-20 09:50:00,32.38,32.47,32.34,32.45,4400.0,17.4009,17.4493,17.3794,17.4385,4400.0
2011-05-20 10:00:00,32.44,32.66,32.44,32.63,6500.0,17.4331,17.5514,17.4331,17.5352,6500.0
2011-05-20 10:10:00,32.59,32.59,32.55,32.55,2900.0,17.5137,17.5137,17.4922,17.4922,2900.0
2011-05-20 10:20:00,32.55,32.58,32.52,32.52,3000.0,17.4922,17.5084,17.4761,17.4761,3000.0
2011-05-20 10:30:00,32.51,32.52,32.35,32.38,7600.0,17.4707,17.4761,17.3848,17.4009,7600.0
2011-05-20 10:40:00,32.38,32.51,32.34,32.34,4700.0,17.4009,17.4707,17.3794,17.3794,4700.0
2011-05-20 10:50:00,32.42,32.48,32.37,32.37,1800.0,17.4224,17.4546,17.3955,17.3955,1800.0
2011-05-20 11:00:00,32.37,32.53,32.35,32.44,3800.0,17.3955,17.4815,17.3848,17.4331,3800.0
2011-05-20 11:10:00,32.49,32.56,32.49,32.56,3300.0,17.46,17.4976,17.46,17.4976,3300.0
2011-05-20 11:20:00,32.57,32.59,32.49,32.49,4300.0,17.503,17.5137,17.46,17.46,4300.0
2011-05-20 11:30:00,32.51,32.62,32.5,32.52,4300.0,17.4707,17.5299,17.4654,17.4761,4300.0
2011-05-20 11:40:00,32.51,32.54,32.39,32.4,8400.0,17.4707,17.4869,17.4063,17.4116,8400.0
2011-05-20 11:50:00,32.42,32.44,32.38,32.4,1500.0,17.4224,17.4331,17.4009,17.4116,1500.0
2011-05-20 12:00:00,32.38,32.49,32.38,32.45,1600.0,17.4009,17.46,17.4009,17.4385,1600.0
2011-05-20 12:10:00,32.49,32.5,32.45,32.5,3100.0,17.46,17.4654,17.4385,17.4654,3100.0
2011-05-20 12:20:00,32.5,32.57,32.5,32.54,8000.0,17.4654,17.503,17.4654,17.4869,8000.0
2011-05-20 12:30:00,32.57,32.68,32.54,32.68,4200.0,17.503,17.5621,17.4869,17.5621,4200.0
2011-05-20 12:40:00,32.62,32.73,32.58,32.58,11900.0,17.5299,17.589,17.5084,17.5084,11900.0
2011-05-20 12:50:00,32.58,32.63,32.43,32.43,4100.0,17.5084,17.5352,17.4278,17.4278,4100.0
2011-05-20 13:00:00,32.47,32.54,32.47,32.48,1200.0,17.4493,17.4869,17.4493,17.4546,1200.0
2011-05-20 13:10:00,32.51,32.65,32.51,32.61,1400.0,17.4707,17.546,17.4707,17.5245,1400.0
2011-05-20 13:20:00,32.66,32.77,32.66,32.71,4500.0,17.5514,17.6105,17.5514,17.5782,4500.0
2011-05-20 13:30:00,32.7,32.75,32.69,32.72,7300.0,17.5729,17.5997,17.5675,17.5836,7300.0
2011-05-20 13:40:00,32.71,32.73,32.46,32.46,15800.0,17.5782,17.589,17.4439,17.4439,15800.0
2011-05-20 13:50:00,32.47,32.5,32.3,32.3,5700.0,17.4493,17.4654,17.3579,17.3579,5700.0
2011-05-20 14:00:00,32.28,32.48,32.28,32.4,5100.0,17.3471,17.4546,17.3471,17.4116,5100.0
2011-05-20 14:10:00,32.38,32.44,32.38,32.44,3100.0,17.4009,17.4331,17.4009,17.4331,3100.0
2011-05-20 14:20:00,32.41,32.41,32.3,32.34,4200.0,17.417,17.417,17.3579,17.3794,4200.0
2011-05-20 14:30:00,32.33,32.57,32.33,32.55,5400.0,17.374,17.503,17.374,17.4922,5400.0
2011-05-20 14:40:00,32.56,32.75,32.55,32.73,2600.0,17.4976,17.5997,17.4922,17.589,2600.0
2011-05-20 14:50:00,32.75,32.77,32.51,32.51,5200.0,17.5997,17.6105,17.4707,17.4707,5200.0
2011-05-20 15:00:00,32.49,32.52,32.38,32.4,6300.0,17.46,17.4761,17.4009,17.4116,6300.0
2011-05-20 15:10:00,32.4,32.4,32.29,32.39,6700.0,17.4116,17.4116,17.3525,17.4063,6700.0
2011-05-20 15:20:00,32.34,32.41,32.29,32.34,5400.0,17.3794,17.417,17.3525,17.3794,5400.0
2011-05-20 15:30:00,32.31,32.37,32.25,32.26,7600.0,17.3633,17.3955,17.331,17.3364,7600.0
2011-05-20 15:40:00,32.31,32.31,32.08,32.1,13800.0,17.3633,17.3633,17.2397,17.2504,13800.0
2011-05-20 15:50:00,32.11,32.11,31.97,32.06,23200.0,17.2558,17.2558,17.1806,17.2289,23200.0
2011-05-23 09:30:00,31.83,31.85,31.52,31.66,11300.0,17.1053,17.1161,16.9387,17.014,11300.0
2011-05-23 09:40:00,31.68,31.72,31.59,31.72,2400.0,17.0247,17.0462,16.9763,17.0462,2400.0
2011-05-23 09:50:00,31.69,31.88,31.66,31.82,19100.0,17.0301,17.1322,17.014,17.0999,19100.0
2011-05-23 10:00:00,31.82,31.96,31.79,31.96,2700.0,17.0999,17.1752,17.0838,17.1752,2700.0
2011-05-23 10:10:00,31.96,32.23,31.96,32.01,3200.0,17.1752,17.3203,17.1752,17.202,3200.0
2011-05-23 10:20:00,32.0,32.28,31.98,32.23,5400.0,17.1967,17.3471,17.1859,17.3203,5400.0
2011-05-23 10:30:00,32.3,32.52,32.29,32.37,4000.0,17.3579,17.4761,17.3525,17.3955,4000.0
2011-05-23 10:40:00,32.39,32.49,32.39,32.39,3000.0,17.4063,17.46,17.4063,17.4063,3000.0
2011-05-23 10:50:00,32.37,32.42,32.34,32.34,27300.0,17.3955,17.4224,17.3794,17.3794,27300.0
2011-05-23 11:00:00,32.37,32.55,32.36,32.45,3200.0,17.3955,17.4922,17.3901,17.4385,3200.0
2011-05-23 11:10:00,32.47,32.47,32.36,32.44,4300.0,17.4493,17.4493,17.3901,17.4331,4300.0
2011-05-23 11:20:00,32.53,32.58,32.51,32.51,2200.0,17.4815,17.5084,17.4707,17.4707,2200.0
2011-05-23 11:30:00,32.49,32.5,32.44,32.45,3100.0,17.46,17.4654,17.4331,17.4385,3100.0
2011-05-23 11:40:00,32.44,32.47,32.29,32.34,7200.0,17.4331,17.4493,17.3525,17.3794,7200.0
2011-05-23 11:50:00,32.36,32.36,32.05,32.06,2200.0,17.3901,17.3901,17.2235,17.2289,2200.0
2011-05-23 12:00:00,32.09,32.2,32.08,32.18,3900.0,17.245,17.3042,17.2397,17.2934,3900.0
2011-05-23 12:10:00,32.14,32.17,32.02,32.02,4500.0,17.2719,17.288,17.2074,17.2074,4500.0
2011-05-23 12:20:00,32.03,32.13,31.95,32.08,6200.0,17.2128,17.2665,17.1698,17.2397,6200.0
2011-05-23 12:30:00,32.07,32.15,32.07,32.14,1600.0,17.2343,17.2773,17.2343,17.2719,1600.0
2011-05-23 12:40:00,32.14,32.18,32.12,32.15,600.0,17.2719,17.2934,17.2612,17.2773,600.0
2011-05-23 12:50:00,32.17,32.17,32.13,32.16,1400.0,17.288,17.288,17.2665,17.2827,1400.0
2011-05-23 13:00:00,32.15,32.34,32.15,32.34,2700.0,17.2773,17.3794,17.2773,17.3794,2700.0
2011-05-23 13:10:00,32.34,32.34,32.12,32.24,2600.0,17.3794,17.3794,17.2612,17.3257,2600.0
2011-05-23 13:20:00,32.24,32.25,32.21,32.23,1900.0,17.3257,17.331,17.3095,17.3203,1900.0
2011-05-23 13:30:00,32.27,32.31,32.24,32.24,3900.0,17.3418,17.3633,17.3257,17.3257,3900.0
2011-05-23 13:40:00,32.24,32.24,32.13,32.23,3700.0,17.3257,17.3257,17.2665,17.3203,3700.0
2011-05-23 13:50:00,32.21,32.35,32.21,32.32,2700.0,17.3095,17.3848,17.3095,17.3686,2700.0
2011-05-23 14:00:00,32.35,32.49,32.35,32.43,3100.0,17.3848,17.46,17.3848,17.4278,3100.0
2011-05-23 14:10:00,32.49,32.54,32.45,32.49,2500.0,17.46,17.4869,17.4385,17.46,2500.0
2011-05-23 14:20:00,32.48,32.51,32.45,32.49,1500.0,17.4546,17.4707,17.4385,17.46,1500.0
2011-05-23 14:30:00,32.5,32.6,32.5,32.52,6200.0,17.4654,17.5191,17.4654,17.4761,6200.0
2011-05-23 14:40:00,32.52,32.54,32.44,32.46,2400.0,17.4761,17.4869,17.4331,17.4439,2400.0
2011-05-23 14:50:00,32.46,32.5,32.42,32.45,3300.0,17.4439,17.4654,17.4224,17.4385,3300.0
2011-05-23 15:00:00,32.49,32.5,32.36,32.36,4700.0,17.46,17.4654,17.3901,17.3901,4700.0
2011-05-23 15:10:00,32.35,32.4,32.23,32.23,5900.0,17.3848,17.4116,17.3203,17.3203,5900.0
2011-05-23 15:20:00,32.19,32.34,32.19,32.22,4400.0,17.2988,17.3794,17.2988,17.3149,4400.0
2011-05-23 15:30:00,32.24,32.3,32.13,32.14,5000.0,17.3257,17.3579,17.2665,17.2719,5000.0
2011-05-23 15:40:00,32.16,32.22,32.11,32.12,8400.0,17.2827,17.3149,17.2558,17.2612,8400.0
2011-05-23 15:50:00,32.14,32.28,32.09,32.15,11900.0,17.2719,17.3471,17.245,17.2773,11900.0
2011-05-24 09:30:00,32.26,32.29,32.1,32.21,5300.0,17.3364,17.3525,17.2504,17.3095,5300.0
2011-05-24 09:40:00,32.23,32.23,31.54,31.6,62400.0,17.3203,17.3203,16.9495,16.9817,62400.0
2011-05-24 09:50:00,31.63,31.8,31.63,31.75,2200.0,16.9978,17.0892,16.9978,17.0623,2200.0
2011-05-24 10:00:00,31.79,31.89,31.61,31.71,2800.0,17.0838,17.1376,16.9871,17.0408,2800.0
2011-05-24 10:10:00,31.73,31.94,31.73,31.94,2000.0,17.0516,17.1644,17.0516,17.1644,2000.0
2011-05-24 10:20:00,31.93,32.08,31.93,31.97,5400.0,17.1591,17.2397,17.1591,17.1806,5400.0
2011-05-24 10:30:00,31.94,32.0,31.9,31.9,3300.0,17.1644,17.1967,17.1429,17.1429,3300.0
2011-05-24 10:40:00,31.94,31.97,31.92,31.97,1100.0,17.1644,17.1806,17.1537,17.1806,1100.0
2011-05-24 10:50:00,31.97,31.97,31.7,31.7,3700.0,17.1806,17.1806,17.0355,17.0355,3700.0
2011-05-24 11:00:00,31.72,31.91,31.72,31.91,1400.0,17.0462,17.1483,17.0462,17.1483,1400.0
2011-05-24 11:10:00,31.86,31.86,31.81,31.82,1400.0,17.1214,17.1214,17.0946,17.0999,1400.0
2011-05-24 11:20:00,31.8,31.9,31.78,31.85,2500.0,17.0892,17.1429,17.0784,17.1161,2500.0
2011-05-24 11:30:00,31.91,32.15,31.91,32.15,1300.0,17.1483,17.2773,17.1483,17.2773,1300.0
2011-05-24 11:40:00,32.22,32.27,32.0,32.27,8400.0,17.3149,17.3418,17.1967,17.3418,8400.0
2011-05-24 11:50:00,32.26,32.27,32.25,32.27,900.0,17.3364,17.3418,17.331,17.3418,900.0
2011-05-24 12:00:00,32.26,32.29,32.21,32.21,1200.0,17.3364,17.3525,17.3095,17.3095,1200.0
2011-05-24 12:10:00,32.23,32.24,32.21,32.21,700.0,17.3203,17.3257,17.3095,17.3095,700.0
2011-05-24 12:20:00,32.18,32.23,32.17,32.19,1600.0,17.2934,17.3203,17.288,17.2988,1600.0
2011-05-24 12:30:00,32.18,32.23,32.17,32.23,2000.0,17.2934,17.3203,17.288,17.3203,2000.0
2011-05-24 12:40:00,32.23,32.36,32.23,32.35,1900.0,17.3203,17.3901,17.3203,17.3848,1900.0
2011-05-24 12:50:00,32.3,32.3,32.26,32.26,1100.0,17.3579,17.3579,17.3364,17.3364,1100.0
2011-05-24 13:00:00,32.26,32.39,32.26,32.37,800.0,17.3364,17.4063,17.3364,17.3955,800.0
2011-05-24 13:10:00,32.37,32.38,32.34,32.34,8400.0,17.3955,17.4009,17.3794,17.3794,8400.0
2011-05-24 13:20:00,32.34,32.35,32.31,32.31,4400.0,17.3794,17.3848,17.3633,17.3633,4400.0
2011-05-24 13:30:00,32.3,32.39,32.3,32.32,4800.0,17.3579,17.4063,17.3579,17.3686,4800.0
2011-05-24 13:40:00,32.31,32.36,32.3,32.35,3400.0,17.3633,17.3901,17.3579,17.3848,3400.0
2011-05-24 13:50:00,32.34,32.37,32.33,32.36,2700.0,17.3794,17.3955,17.374,17.3901,2700.0
2011-05-24 14:00:00,32.37,32.43,32.35,32.36,3600.0,17.3955,17.4278,17.3848,17.3901,3600.0
2011-05-24 14:10:00,32.37,32.4,32.36,32.4,2300.0,17.3955,17.4116,17.3901,17.4116,2300.0
2011-05-24 14:20:00,32.4,32.47,32.39,32.39,18900.0,17.4116,17.4493,17.4063,17.4063,18900.0
2011-05-24 14:30:00,32.38,32.5,32.38,32.5,3900.0,17.4009,17.4654,17.4009,17.4654,3900.0
2011-05-24 14:40:00,32.53,32.61,32.52,32.52,2400.0,17.4815,17.5245,17.4761,17.4761,2400.0
2011-05-24 14:50:00,32.53,32.64,32.53,32.58,3500.0,17.4815,17.5406,17.4815,17.5084,3500.0
2011-05-24 15:00:00,32.68,32.68,32.53,32.53,2200.0,17.5621,17.5621,17.4815,17.4815,2200.0
2011-05-24 15:10:00,32.53,32.59,32.5,32.54,2700.0,17.4815,17.5137,17.4654,17.4869,2700.0
2011-05-24 15:20:00,32.57,32.65,32.51,32.58,3300.0,17.503,17.546,17.4707,17.5084,3300.0
2011-05-24 15:30:00,32.55,32.56,32.47,32.55,12500.0,17.4922,17.4976,17.4493,17.4922,12500.0
2011-05-24 15:40:00,32.51,32.52,32.46,32.49,16100.0,17.4707,17.4761,17.4439,17.46,16100.0
2011-05-24 15:50:00,32.5,32.52,32.47,32.49,33100.0,17.4654,17.4761,17.4493,17.46,33100.0
2011-05-25 09:30:00,32.31,32.77,32.31,32.77,2900.0,17.3633,17.6105,17.3633,17.6105,2900.0
2011-05-25 09:40:00,32.81,32.81,32.55,32.77,3800.0,17.632,17.632,17.4922,17.6105,3800.0
2011-05-25 09:50:00,32.77,32.8,32.6,32.77,3900.0,17.6105,17.6266,17.5191,17.6105,3900.0
2011-05-25 10:00:00,32.81,32.82,32.6,32.67,3100.0,17.632,17.6373,17.5191,17.5567,3100.0
2011-05-25 10:10:00,32.64,32.64,32.4,32.43,22500.0,17.5406,17.5406,17.4116,17.4278,22500.0
2011-05-25 10:20:00,32.43,32.71,32.43,32.67,7600.0,17.4278,17.5782,17.4278,17.5567,7600.0
2011-05-25 10:30:00,32.7,32.86,32.67,32.86,2200.0,17.5729,17.6588,17.5567,17.6588,2200.0
2011-05-25 10:40:00,32.87,32.96,32.8,32.85,4000.0,17.6642,17.7126,17.6266,17.6535,4000.0
2011-05-25 10:50:00,32.89,33.04,32.86,32.98,3100.0,17.675,17.7556,17.6588,17.7233,3100.0
2011-05-25 11:00:00,32.98,33.07,32.97,33.03,2700.0,17.7233,17.7717,17.7179,17.7502,2700.0
2011-05-25 11:10:00,32.99,33.22,32.99,33.16,12200.0,17.7287,17.8523,17.7287,17.8201,12200.0
2011-05-25 11:20:00,33.23,33.23,33.13,33.21,2000.0,17.8577,17.8577,17.8039,17.8469,2000.0
2011-05-25 11:30:00,33.16,33.23,33.12,33.12,1700.0,17.8201,17.8577,17.7986,17.7986,1700.0
2011-05-25 11:40:00,33.11,33.25,33.1,33.25,1000.0,17.7932,17.8684,17.7878,17.8684,1000.0
2011-05-25 11:50:00,33.24,33.24,33.14,33.22,1100.0,17.863,17.863,17.8093,17.8523,1100.0
2011-05-25 12:00:00,33.24,33.33,33.24,33.26,2900.0,17.863,17.9114,17.863,17.8738,2900.0
2011-05-25 12:10:00,33.3,33.34,33.29,33.29,1300.0,17.8953,17.9168,17.8899,17.8899,1300.0
2011-05-25 12:20:00,33.28,33.42,33.28,33.42,1600.0,17.8845,17.9598,17.8845,17.9598,1600.0
2011-05-25 12:30:00,33.48,33.48,33.31,33.36,2800.0,17.992,17.992,17.9007,17.9275,2800.0
2011-05-25 12:40:00,33.33,33.41,33.28,33.41,1300.0,17.9114,17.9544,17.8845,17.9544,1300.0
2011-05-25 12:50:00,33.38,33.39,33.31,33.37,1300.0,17.9383,17.9437,17.9007,17.9329,1300.0
2011-05-25 13:00:00,33.4,33.46,33.4,33.4,400.0,17.949,17.9813,17.949,17.949,400.0
2011-05-25 13:10:00,33.45,33.49,33.45,33.49,600.0,17.9759,17.9974,17.9759,17.9974,600.0
2011-05-25 13:20:00,33.49,33.73,33.39,33.48,20800.0,17.9974,18.1264,17.9437,17.992,20800.0
2011-05-25 13:30:00,33.45,33.64,33.45,33.61,2400.0,17.9759,18.078,17.9759,18.0619,2400.0
2011-05-25 13:40:00,33.61,33.64,33.48,33.49,3000.0,18.0619,18.078,17.992,17.9974,3000.0
2011-05-25 13:50:00,33.54,33.59,33.52,33.52,2000.0,18.0243,18.0511,18.0135,18.0135,2000.0
2011-05-25 14:00:00,33.52,33.64,33.52,33.64,2900.0,18.0135,18.078,18.0135,18.078,2900.0
2011-05-25 14:10:00,33.64,33.66,33.63,33.63,1900.0,18.078,18.0888,18.0726,18.0726,1900.0
2011-05-25 14:20:00,33.67,33.71,33.65,33.71,3400.0,18.0941,18.1156,18.0834,18.1156,3400.0
2011-05-25 14:30:00,33.73,33.74,33.57,33.58,3900.0,18.1264,18.1317,18.0404,18.0458,3900.0
2011-05-25 14:40:00,33.59,33.61,33.57,33.59,4900.0,18.0511,18.0619,18.0404,18.0511,4900.0
2011-05-25 14:50:00,33.6,33.62,33.38,33.44,6800.0,18.0565,18.0673,17.9383,17.9705,6800.0
2011-05-25 15:00:00,33.4,33.51,33.36,33.48,6200.0,17.949,18.0081,17.9275,17.992,6200.0
2011-05-25 15:10:00,33.5,33.52,33.38,33.52,3800.0,18.0028,18.0135,17.9383,18.0135,3800.0
2011-05-25 15:20:00,33.57,33.58,33.35,33.52,6500.0,18.0404,18.0458,17.9222,18.0135,6500.0
2011-05-25 15:30:00,33.53,33.54,33.36,33.36,7600.0,18.0189,18.0243,17.9275,17.9275,7600.0
2011-05-25 15:40:00,33.35,33.39,33.25,33.33,11800.0,17.9222,17.9437,17.8684,17.9114,11800.0
2011-05-25 15:50:00,33.31,33.31,33.13,33.2,17400.0,17.9007,17.9007,17.8039,17.8416,17400.0
2011-05-26 09:30:00,33.17,33.2,32.24,32.63,19800.0,17.8254,17.8416,17.3257,17.5352,19800.0
2011-05-26 09:40:00,32.63,32.74,32.54,32.59,3900.0,17.5352,17.5943,17.4869,17.5137,3900.0
2011-05-26 09:50:00,32.63,32.63,32.4,32.4,3900.0,17.5352,17.5352,17.4116,17.4116,3900.0
2011-05-26 10:00:00,32.45,32.57,32.4,32.57,3300.0,17.4385,17.503,17.4116,17.503,3300.0
2011-05-26 10:10:00,32.59,32.66,32.53,32.53,2100.0,17.5137,17.5514,17.4815,17.4815,2100.0
2011-05-26 10:20:00,32.67,32.81,32.67,32.8,800.0,17.5567,17.632,17.5567,17.6266,800.0
2011-05-26 10:30:00,32.74,32.83,32.61,32.83,2900.0,17.5943,17.6427,17.5245,17.6427,2900.0
2011-05-26 10:40:00,32.83,32.83,32.77,32.77,1200.0,17.6427,17.6427,17.6105,17.6105,1200.0
2011-05-26 10:50:00,32.77,32.79,32.62,32.64,3200.0,17.6105,17.6212,17.5299,17.5406,3200.0
2011-05-26 11:00:00,32.65,32.67,32.65,32.67,1400.0,17.546,17.5567,17.546,17.5567,1400.0
2011-05-26 11:10:00,32.67,32.81,32.67,32.79,8000.0,17.5567,17.632,17.5567,17.6212,8000.0
2011-05-26 11:20:00,32.82,32.83,32.75,32.8,6600.0,17.6373,17.6427,17.5997,17.6266,6600.0
2011-05-26 11:30:00,32.83,33.0,32.82,32.96,2800.0,17.6427,17.7341,17.6373,17.7126,2800.0
2011-05-26 11:40:00,32.95,33.0,32.92,33.0,2100.0,17.7072,17.7341,17.6911,17.7341,2100.0
2011-05-26 11:50:00,33.06,33.13,32.92,33.0,2800.0,17.7663,17.8039,17.6911,17.7341,2800.0
2011-05-26 12:00:00,33.0,33.05,32.99,32.99,3300.0,17.7341,17.7609,17.7287,17.7287,3300.0
2011-05-26 12:10:00,33.0,33.05,32.99,32.99,2600.0,17.7341,17.7609,17.7287,17.7287,2600.0
2011-05-26 12:20:00,32.95,33.03,32.95,33.01,700.0,17.7072,17.7502,17.7072,17.7394,700.0
2011-05-26 12:30:00,33.0,33.1,33.0,33.06,4200.0,17.7341,17.7878,17.7341,17.7663,4200.0
2011-05-26 12:40:00,33.09,33.41,33.09,33.37,3000.0,17.7824,17.9544,17.7824,17.9329,3000.0
2011-05-26 12:50:00,33.38,33.46,33.29,33.39,4100.0,17.9383,17.9813,17.8899,17.9437,4100.0
2011-05-26 13:00:00,33.4,33.42,33.39,33.39,2800.0,17.949,17.9598,17.9437,17.9437,2800.0
2011-05-26 13:10:00,33.41,33.41,33.36,33.4,2700.0,17.9544,17.9544,17.9275,17.949,2700.0
2011-05-26 13:20:00,33.41,33.41,33.38,33.39,2400.0,17.9544,17.9544,17.9383,17.9437,2400.0
2011-05-26 13:30:00,33.37,33.38,33.32,33.35,2000.0,17.9329,17.9383,17.906,17.9222,2000.0
2011-05-26 13:40:00,33.31,33.31,33.16,33.25,3200.0,17.9007,17.9007,17.8201,17.8684,3200.0
2011-05-26 13:50:00,33.27,33.29,33.21,33.29,1500.0,17.8792,17.8899,17.8469,17.8899,1500.0
2011-05-26 14:00:00,33.32,33.39,33.21,33.32,3000.0,17.906,17.9437,17.8469,17.906,3000.0
2011-05-26 14:10:00,33.26,33.39,33.24,33.38,2300.0,17.8738,17.9437,17.863,17.9383,2300.0
2011-05-26 14:20:00,33.38,33.63,33.32,33.54,3600.0,17.9383,18.0726,17.906,18.0243,3600.0
2011-05-26 14:30:00,33.61,33.72,33.61,33.61,2900.0,18.0619,18.121,18.0619,18.0619,2900.0
2011-05-26 14:40:00,33.56,33.6,33.49,33.6,1800.0,18.035,18.0565,17.9974,18.0565,1800.0
2011-05-26 14:50:00,33.63,33.63,33.46,33.54,2200.0,18.0726,18.0726,17.9813,18.0243,2200.0
2011-05-26 15:00:00,33.54,33.55,33.49,33.49,2000.0,18.0243,18.0296,17.9974,17.9974,2000.0
2011-05-26 15:10:00,33.49,33.53,33.47,33.53,900.0,17.9974,18.0189,17.9866,18.0189,900.0
2011-05-26 15:20:00,33.54,33.69,33.52,33.68,4700.0,18.0243,18.1049,18.0135,18.0995,4700.0
2011-05-26 15:30:00,33.68,33.68,33.55,33.6,4300.0,18.0995,18.0995,18.0296,18.0565,4300.0
2011-05-26 15:40:00,33.6,33.6,33.31,33.36,7300.0,18.0565,18.0565,17.9007,17.9275,7300.0
2011-05-26 15:50:00,33.38,33.45,33.38,33.42,13300.0,17.9383,17.9759,17.9383,17.9598,13300.0
2011-05-27 09:30:00,33.61,33.71,33.57,33.63,3200.0,18.0619,18.1156,18.0404,18.0726,3200.0
2011-05-27 09:40:00,33.68,33.98,33.68,33.89,2100.0,18.0995,18.2607,18.0995,18.2124,2100.0
2011-05-27 09:50:00,33.94,33.94,33.73,33.85,3300.0,18.2392,18.2392,18.1264,18.1909,3300.0
2011-05-27 10:00:00,33.95,33.96,33.84,33.84,1500.0,18.2446,18.25,18.1855,18.1855,1500.0
2011-05-27 10:10:00,33.86,33.87,33.85,33.87,1400.0,18.1962,18.2016,18.1909,18.2016,1400.0
2011-05-27 10:20:00,33.87,33.99,33.81,33.96,1500.0,18.2016,18.2661,18.1694,18.25,1500.0
2011-05-27 10:30:00,33.98,33.99,33.95,33.98,1400.0,18.2607,18.2661,18.2446,18.2607,1400.0
2011-05-27 10:40:00,33.97,34.0,33.95,34.0,4900.0,18.2553,18.2715,18.2446,18.2715,4900.0
2011-05-27 10:50:00,34.0,34.06,33.96,33.98,9000.0,18.2715,18.3037,18.25,18.2607,9000.0
2011-05-27 11:00:00,34.0,34.1,34.0,34.1,3000.0,18.2715,18.3252,18.2715,18.3252,3000.0
2011-05-27 11:10:00,34.07,34.2,34.07,34.2,2600.0,18.3091,18.3789,18.3091,18.3789,2600.0
2011-05-27 11:20:00,34.3,34.4,34.15,34.27,3100.0,18.4327,18.4864,18.3521,18.4166,3100.0
2011-05-27 11:30:00,34.31,34.31,34.25,34.27,1400.0,18.4381,18.4381,18.4058,18.4166,1400.0
2011-05-27 11:40:00,34.29,34.46,34.23,34.46,4300.0,18.4273,18.5187,18.3951,18.5187,4300.0
2011-05-27 11:50:00,34.47,34.53,34.42,34.43,3000.0,18.524,18.5563,18.4972,18.5025,3000.0
2011-05-27 12:00:00,34.43,34.46,34.34,34.38,2400.0,18.5025,18.5187,18.4542,18.4757,2400.0
2011-05-27 12:10:00,34.4,34.4,34.32,34.4,2200.0,18.4864,18.4864,18.4434,18.4864,2200.0
2011-05-27 12:20:00,34.45,34.51,34.45,34.51,1100.0,18.5133,18.5455,18.5133,18.5455,1100.0
2011-05-27 12:30:00,34.53,34.59,34.44,34.47,2000.0,18.5563,18.5885,18.5079,18.524,2000.0
2011-05-27 12:40:00,34.44,34.47,34.42,34.46,2100.0,18.5079,18.524,18.4972,18.5187,2100.0
2011-05-27 12:50:00,34.45,34.46,34.36,34.41,1500.0,18.5133,18.5187,18.4649,18.4918,1500.0
2011-05-27 13:00:00,34.39,34.4,34.36,34.38,900.0,18.4811,18.4864,18.4649,18.4757,900.0
2011-05-27 13:10:00,34.38,34.46,34.37,34.38,2500.0,18.4757,18.5187,18.4703,18.4757,2500.0
2011-05-27 13:20:00,34.38,34.4,34.38,34.4,2100.0,18.4757,18.4864,18.4757,18.4864,2100.0
2011-05-27 13:30:00,34.4,34.42,34.35,34.35,2900.0,18.4864,18.4972,18.4596,18.4596,2900.0
2011-05-27 13:40:00,34.39,34.39,34.35,34.36,3400.0,18.4811,18.4811,18.4596,18.4649,3400.0
2011-05-27 13:50:00,34.36,34.4,34.36,34.37,2200.0,18.4649,18.4864,18.4649,18.4703,2200.0
2011-05-27 14:00:00,34.38,34.38,34.27,34.33,6100.0,18.4757,18.4757,18.4166,18.4488,6100.0
2011-05-27 14:10:00,34.35,34.41,34.34,34.35,2400.0,18.4596,18.4918,18.4542,18.4596,2400.0
2011-05-27 14:20:00,34.32,34.36,34.32,34.36,2000.0,18.4434,18.4649,18.4434,18.4649,2000.0
2011-05-27 14:30:00,34.36,34.39,34.32,34.36,6200.0,18.4649,18.4811,18.4434,18.4649,6200.0
2011-05-27 14:40:00,34.38,34.4,34.32,34.38,6000.0,18.4757,18.4864,18.4434,18.4757,6000.0
2011-05-27 14:50:00,34.4,34.41,34.33,34.38,4700.0,18.4864,18.4918,18.4488,18.4757,4700.0
2011-05-27 15:00:00,34.36,34.45,34.27,34.39,5300.0,18.4649,18.5133,18.4166,18.4811,5300.0
2011-05-27 15:10:00,34.39,34.42,34.39,34.39,7200.0,18.4811,18.4972,18.4811,18.4811,7200.0
2011-05-27 15:20:00,34.39,34.45,34.34,34.34,5700.0,18.4811,18.5133,18.4542,18.4542,5700.0
2011-05-27 15:30:00,34.4,34.45,34.33,34.37,6300.0,18.4864,18.5133,18.4488,18.4703,6300.0
2011-05-27 15:40:00,34.37,34.47,34.29,34.45,15700.0,18.4703,18.524,18.4273,18.5133,15700.0
2011-05-27 15:50:00,34.45,34.46,34.32,34.38,20000.0,18.5133,18.5187,18.4434,18.4757,20000.0
2011-05-31 09:30:00,34.64,34.64,34.3,34.38,7800.0,18.6154,18.6154,18.4327,18.4757,7800.0
2011-05-31 09:40:00,34.38,34.39,34.36,34.37,1300.0,18.4757,18.4811,18.4649,18.4703,1300.0
2011-05-31 09:50:00,34.38,34.53,34.37,34.51,4200.0,18.4757,18.5563,18.4703,18.5455,4200.0
2011-05-31 10:00:00,34.52,34.55,34.49,34.5,15800.0,18.5509,18.567,18.5348,18.5402,15800.0
2011-05-31 10:10:00,34.5,34.62,34.45,34.62,7200.0,18.5402,18.6047,18.5133,18.6047,7200.0
2011-05-31 10:20:00,34.68,34.94,34.66,34.92,4800.0,18.6369,18.7766,18.6261,18.7659,4800.0
2011-05-31 10:30:00,35.0,35.0,34.86,34.93,6900.0,18.8089,18.8089,18.7336,18.7712,6900.0
2011-05-31 10:40:00,34.91,34.92,34.85,34.92,5400.0,18.7605,18.7659,18.7283,18.7659,5400.0
2011-05-31 10:50:00,34.9,34.9,34.76,34.77,3000.0,18.7551,18.7551,18.6799,18.6853,3000.0
2011-05-31 11:00:00,34.78,34.89,34.78,34.84,8900.0,18.6906,18.7498,18.6906,18.7229,8900.0
2011-05-31 11:10:00,34.86,34.94,34.86,34.91,8400.0,18.7336,18.7766,18.7336,18.7605,8400.0
2011-05-31 11:20:00,34.92,34.94,34.89,34.93,4100.0,18.7659,18.7766,18.7498,18.7712,4100.0
2011-05-31 11:30:00,34.93,34.99,34.93,34.98,8400.0,18.7712,18.8035,18.7712,18.7981,8400.0
2011-05-31 11:40:00,34.98,35.05,34.96,35.05,6100.0,18.7981,18.8357,18.7874,18.8357,6100.0
2011-05-31 11:50:00,35.05,35.31,35.05,35.28,7600.0,18.8357,18.9755,18.8357,18.9593,7600.0
2011-05-31 12:00:00,35.26,35.47,35.21,35.38,4900.0,18.9486,19.0614,18.9217,19.0131,4900.0
2011-05-31 12:10:00,35.33,35.39,35.18,35.23,6500.0,18.9862,19.0184,18.9056,18.9325,6500.0
2011-05-31 12:20:00,35.24,35.24,34.99,35.02,8400.0,18.9378,18.9378,18.8035,18.8196,8400.0
2011-05-31 12:30:00,35.0,35.02,34.92,34.93,6700.0,18.8089,18.8196,18.7659,18.7712,6700.0
2011-05-31 12:40:00,34.93,34.94,34.89,34.91,3400.0,18.7712,18.7766,18.7498,18.7605,3400.0
2011-05-31 12:50:00,34.9,34.97,34.9,34.93,3300.0,18.7551,18.7927,18.7551,18.7712,3300.0
2011-05-31 13:00:00,34.95,35.0,34.94,35.0,5200.0,18.782,18.8089,18.7766,18.8089,5200.0
2011-05-31 13:10:00,34.98,35.03,34.96,35.02,3000.0,18.7981,18.825,18.7874,18.8196,3000.0
2011-05-31 13:20:00,35.03,35.09,35.03,35.05,1300.0,18.825,18.8572,18.825,18.8357,1300.0
2011-05-31 13:30:00,35.07,35.23,35.07,35.17,5200.0,18.8465,18.9325,18.8465,18.9002,5200.0
2011-05-31 13:40:00,35.17,35.23,35.13,35.18,3500.0,18.9002,18.9325,18.8787,18.9056,3500.0
2011-05-31 13:50:00,35.18,35.29,35.18,35.23,4800.0,18.9056,18.9647,18.9056,18.9325,4800.0
2011-05-31 14:00:00,35.23,35.28,35.23,35.25,5100.0,18.9325,18.9593,18.9325,18.9432,5100.0
2011-05-31 14:10:00,35.23,35.3,35.21,35.3,9300.0,18.9325,18.9701,18.9217,18.9701,9300.0
2011-05-31 14:20:00,35.3,35.3,35.23,35.24,4300.0,18.9701,18.9701,18.9325,18.9378,4300.0
2011-05-31 14:30:00,35.23,35.24,35.1,35.14,14200.0,18.9325,18.9378,18.8626,18.8841,14200.0
2011-05-31 14:40:00,35.14,35.19,35.06,35.17,10500.0,18.8841,18.911,18.8411,18.9002,10500.0
2011-05-31 14:50:00,35.13,35.14,35.06,35.1,4700.0,18.8787,18.8841,18.8411,18.8626,4700.0
2011-05-31 15:00:00,35.1,35.13,34.87,34.98,15400.0,18.8626,18.8787,18.739,18.7981,15400.0
2011-05-31 15:10:00,34.99,35.13,34.98,35.09,8600.0,18.8035,18.8787,18.7981,18.8572,8600.0
2011-05-31 15:20:00,35.09,35.15,34.95,34.98,13000.0,18.8572,18.8895,18.782,18.7981,13000.0
2011-05-31 15:30:00,34.98,35.01,34.97,34.99,10400.0,18.7981,18.8142,18.7927,18.8035,10400.0
2011-05-31 15:40:00,34.97,35.0,34.68,34.8,39800.0,18.7927,18.8089,18.6369,18.7014,39800.0
2011-05-31 15:50:00,34.82,35.0,34.8,34.91,42900.0,18.7121,18.8089,18.7014,18.7605,42900.0
2011-06-01 09:30:00,34.74,34.74,34.0,34.2,16100.0,18.6691,18.6691,18.2715,18.3789,16100.0
2011-06-01 09:40:00,34.21,34.38,34.21,34.28,3300.0,18.3843,18.4757,18.3843,18.4219,3300.0
2011-06-01 09:50:00,34.25,34.25,34.22,34.22,500.0,18.4058,18.4058,18.3897,18.3897,500.0
2011-06-01 10:00:00,34.16,34.17,34.0,34.0,6200.0,18.3575,18.3628,18.2715,18.2715,6200.0
2011-06-01 10:10:00,33.88,33.92,33.71,33.8,4400.0,18.207,18.2285,18.1156,18.164,4400.0
2011-06-01 10:20:00,33.84,33.96,33.82,33.84,2400.0,18.1855,18.25,18.1747,18.1855,2400.0
2011-06-01 10:30:00,33.84,33.99,33.84,33.99,1500.0,18.1855,18.2661,18.1855,18.2661,1500.0
2011-06-01 10:40:00,34.05,34.05,34.0,34.03,4200.0,18.2983,18.2983,18.2715,18.2876,4200.0
2011-06-01 10:50:00,34.01,34.07,34.01,34.07,1600.0,18.2768,18.3091,18.2768,18.3091,1600.0
2011-06-01 11:00:00,34.03,34.11,34.02,34.11,4800.0,18.2876,18.3306,18.2822,18.3306,4800.0
2011-06-01 11:10:00,34.07,34.36,34.07,34.36,5900.0,18.3091,18.4649,18.3091,18.4649,5900.0
2011-06-01 11:20:00,34.4,34.73,34.4,34.69,3500.0,18.4864,18.6638,18.4864,18.6423,3500.0
2011-06-01 11:30:00,34.76,34.76,34.37,34.38,2200.0,18.6799,18.6799,18.4703,18.4757,2200.0
2011-06-01 11:40:00,34.37,34.39,34.24,34.31,3900.0,18.4703,18.4811,18.4004,18.4381,3900.0
2011-06-01 11:50:00,34.32,34.43,34.29,34.37,2100.0,18.4434,18.5025,18.4273,18.4703,2100.0
2011-06-01 12:00:00,34.37,34.45,34.26,34.26,2400.0,18.4703,18.5133,18.4112,18.4112,2400.0
2011-06-01 12:10:00,34.22,34.27,34.19,34.24,1400.0,18.3897,18.4166,18.3736,18.4004,1400.0
2011-06-01 12:20:00,34.29,34.46,34.28,34.36,2800.0,18.4273,18.5187,18.4219,18.4649,2800.0
2011-06-01 12:30:00,34.36,34.48,34.35,34.47,800.0,18.4649,18.5294,18.4596,18.524,800.0
2011-06-01 12:40:00,34.6,34.71,34.49,34.6,5700.0,18.5939,18.653,18.5348,18.5939,5700.0
2011-06-01 12:50:00,34.71,34.72,34.58,34.6,5600.0,18.653,18.6584,18.5832,18.5939,5600.0
2011-06-01 13:00:00,34.57,34.71,34.57,34.66,5200.0,18.5778,18.653,18.5778,18.6261,5200.0
2011-06-01 13:10:00,34.66,34.66,34.56,34.62,4500.0,18.6261,18.6261,18.5724,18.6047,4500.0
2011-06-01 13:20:00,34.66,34.66,34.49,34.54,4100.0,18.6261,18.6261,18.5348,18.5617,4100.0
2011-06-01 13:30:00,34.56,34.82,34.56,34.79,6000.0,18.5724,18.7121,18.5724,18.696,6000.0
2011-06-01 13:40:00,34.8,34.81,34.74,34.75,3200.0,18.7014,18.7068,18.6691,18.6745,3200.0
2011-06-01 13:50:00,34.79,34.97,34.79,34.93,5500.0,18.696,18.7927,18.696,18.7712,5500.0
2011-06-01 14:00:00,34.91,34.91,34.78,34.78,3500.0,18.7605,18.7605,18.6906,18.6906,3500.0
2011-06-01 14:10:00,34.76,34.8,34.75,34.79,4000.0,18.6799,18.7014,18.6745,18.696,4000.0
2011-06-01 14:20:00,34.75,34.83,34.74,34.83,4700.0,18.6745,18.7175,18.6691,18.7175,4700.0
2011-06-01 14:30:00,34.79,34.84,34.75,34.76,5000.0,18.696,18.7229,18.6745,18.6799,5000.0
2011-06-01 14:40:00,34.81,34.81,34.67,34.74,2700.0,18.7068,18.7068,18.6315,18.6691,2700.0
2011-06-01 14:50:00,34.78,34.79,34.73,34.76,4000.0,18.6906,18.696,18.6638,18.6799,4000.0
2011-06-01 15:00:00,34.79,34.82,34.66,34.74,2900.0,18.696,18.7121,18.6261,18.6691,2900.0
2011-06-01 15:10:00,34.71,34.77,34.57,34.63,4700.0,18.653,18.6853,18.5778,18.61,4700.0
2011-06-01 15:20:00,34.6,34.61,34.44,34.44,7300.0,18.5939,18.5993,18.5079,18.5079,7300.0
2011-06-01 15:30:00,34.44,34.45,34.3,34.34,7700.0,18.5079,18.5133,18.4327,18.4542,7700.0
2011-06-01 15:40:00,34.31,34.31,34.12,34.15,7900.0,18.4381,18.4381,18.336,18.3521,7900.0
2011-06-01 15:50:00,34.15,34.23,34.04,34.21,11900.0,18.3521,18.3951,18.293,18.3843,11900.0
2011-06-02 09:30:00,34.09,34.21,34.0,34.0,10400.0,18.3198,18.3843,18.2715,18.2715,10400.0
2011-06-02 09:40:00,33.91,33.92,33.72,33.86,4800.0,18.2231,18.2285,18.121,18.1962,4800.0
2011-06-02 09:50:00,33.84,34.05,33.84,33.95,5000.0,18.1855,18.2983,18.1855,18.2446,5000.0
2011-06-02 10:00:00,34.0,34.04,33.92,33.94,7800.0,18.2715,18.293,18.2285,18.2392,7800.0
2011-06-02 10:10:00,33.96,33.98,33.91,33.96,4200.0,18.25,18.2607,18.2231,18.25,4200.0
2011-06-02 10:20:00,33.96,33.96,33.88,33.88,2100.0,18.25,18.25,18.207,18.207,2100.0
2011-06-02 10:30:00,33.87,34.04,33.87,34.01,2800.0,18.2016,18.293,18.2016,18.2768,2800.0
2011-06-02 10:40:00,33.97,33.97,33.9,33.94,7100.0,18.2553,18.2553,18.2177,18.2392,7100.0
2011-06-02 10:50:00,33.89,33.92,33.77,33.82,4500.0,18.2124,18.2285,18.1479,18.1747,4500.0
2011-06-02 11:00:00,33.8,33.82,33.74,33.74,3800.0,18.164,18.1747,18.1317,18.1317,3800.0
2011-06-02 11:10:00,33.78,33.86,33.68,33.82,2900.0,18.1532,18.1962,18.0995,18.1747,2900.0
2011-06-02 11:20:00,33.94,33.94,33.7,33.7,5800.0,18.2392,18.2392,18.1102,18.1102,5800.0
2011-06-02 11:30:00,33.68,33.68,33.53,33.64,4700.0,18.0995,18.0995,18.0189,18.078,4700.0
2011-06-02 11:40:00,33.64,33.64,33.55,33.57,3800.0,18.078,18.078,18.0296,18.0404,3800.0
2011-06-02 11:50:00,33.58,33.64,33.56,33.6,2400.0,18.0458,18.078,18.035,18.0565,2400.0
2011-06-02 12:00:00,33.6,33.64,33.58,33.64,5600.0,18.0565,18.078,18.0458,18.078,5600.0
2011-06-02 12:10:00,33.6,33.7,33.57,33.66,3700.0,18.0565,18.1102,18.0404,18.0888,3700.0
2011-06-02 12:20:00,33.66,33.67,33.59,33.64,4700.0,18.0888,18.0941,18.0511,18.078,4700.0
2011-06-02 12:30:00,33.62,33.7,33.61,33.64,5700.0,18.0673,18.1102,18.0619,18.078,5700.0
2011-06-02 12:40:00,33.61,33.65,33.56,33.58,5000.0,18.0619,18.0834,18.035,18.0458,5000.0
2011-06-02 12:50:00,33.58,33.69,33.57,33.65,7200.0,18.0458,18.1049,18.0404,18.0834,7200.0
2011-06-02 13:00:00,33.66,33.75,33.66,33.69,7400.0,18.0888,18.1371,18.0888,18.1049,7400.0
2011-06-02 13:10:00,33.66,33.69,33.53,33.63,5700.0,18.0888,18.1049,18.0189,18.0726,5700.0
2011-06-02 13:20:00,33.59,33.64,33.59,33.62,1900.0,18.0511,18.078,18.0511,18.0673,1900.0
2011-06-02 13:30:00,33.61,33.63,33.51,33.55,4000.0,18.0619,18.0726,18.0081,18.0296,4000.0
2011-06-02 13:40:00,33.55,33.59,33.48,33.51,8600.0,18.0296,18.0511,17.992,18.0081,8600.0
2011-06-02 13:50:00,33.53,33.68,33.53,33.65,6100.0,18.0189,18.0995,18.0189,18.0834,6100.0
2011-06-02 14:00:00,33.65,33.65,33.54,33.54,6600.0,18.0834,18.0834,18.0243,18.0243,6600.0
2011-06-02 14:10:00,33.56,33.64,33.47,33.5,4300.0,18.035,18.078,17.9866,18.0028,4300.0
2011-06-02 14:20:00,33.49,33.49,33.3,33.42,3200.0,17.9974,17.9974,17.8953,17.9598,3200.0
2011-06-02 14:30:00,33.4,33.66,33.4,33.66,4900.0,17.949,18.0888,17.949,18.0888,4900.0
2011-06-02 14:40:00,33.67,33.67,33.55,33.57,4200.0,18.0941,18.0941,18.0296,18.0404,4200.0
2011-06-02 14:50:00,33.57,33.69,33.57,33.66,4800.0,18.0404,18.1049,18.0404,18.0888,4800.0
2011-06-02 15:00:00,33.66,33.69,33.6,33.6,5100.0,18.0888,18.1049,18.0565,18.0565,5100.0
2011-06-02 15:10:00,33.6,33.63,33.6,33.6,6400.0,18.0565,18.0726,18.0565,18.0565,6400.0
2011-06-02 15:20:00,33.57,33.61,33.54,33.59,4800.0,18.0404,18.0619,18.0243,18.0511,4800.0
2011-06-02 15:30:00,33.57,33.63,33.3,33.3,10500.0,18.0404,18.0726,17.8953,17.8953,10500.0
2011-06-02 15:40:00,33.3,33.42,33.3,33.32,20200.0,17.8953,17.9598,17.8953,17.906,20200.0
2011-06-02 15:50:00,33.35,33.35,33.06,33.21,24600.0,17.9222,17.9222,17.7663,17.8469,24600.0
2011-06-03 09:30:00,32.81,33.02,32.69,32.77,3800.0,17.632,17.7448,17.5675,17.6105,3800.0
2011-06-03 09:40:00,32.99,33.01,32.83,32.91,1100.0,17.7287,17.7394,17.6427,17.6857,1100.0
2011-06-03 09:50:00,33.04,33.3,32.99,33.3,2400.0,17.7556,17.8953,17.7287,17.8953,2400.0
2011-06-03 10:00:00,33.36,33.37,33.1,33.19,2600.0,17.9275,17.9329,17.7878,17.8362,2600.0
2011-06-03 10:10:00,33.21,33.27,33.21,33.26,2000.0,17.8469,17.8792,17.8469,17.8738,2000.0
2011-06-03 10:20:00,33.27,33.27,33.13,33.16,4100.0,17.8792,17.8792,17.8039,17.8201,4100.0
2011-06-03 10:30:00,33.16,33.16,33.12,33.15,3900.0,17.8201,17.8201,17.7986,17.8147,3900.0
2011-06-03 10:40:00,33.15,33.16,33.14,33.15,2300.0,17.8147,17.8201,17.8093,17.8147,2300.0
2011-06-03 10:50:00,33.15,33.16,33.09,33.12,6900.0,17.8147,17.8201,17.7824,17.7986,6900.0
2011-06-03 11:00:00,33.15,33.15,33.11,33.11,2500.0,17.8147,17.8147,17.7932,17.7932,2500.0
2011-06-03 11:10:00,33.15,33.16,33.01,33.01,2000.0,17.8147,17.8201,17.7394,17.7394,2000.0
2011-06-03 11:20:00,33.07,33.09,33.03,33.03,1200.0,17.7717,17.7824,17.7502,17.7502,1200.0
2011-06-03 11:30:00,33.05,33.07,33.02,33.02,1000.0,17.7609,17.7717,17.7448,17.7448,1000.0
2011-06-03 11:40:00,33.01,33.16,33.01,33.15,2000.0,17.7394,17.8201,17.7394,17.8147,2000.0
2011-06-03 11:50:00,33.15,33.16,33.15,33.15,5000.0,17.8147,17.8201,17.8147,17.8147,5000.0
2011-06-03 12:00:00,33.15,33.16,33.13,33.16,900.0,17.8147,17.8201,17.8039,17.8201,900.0
2011-06-03 12:10:00,33.16,33.16,33.15,33.16,3800.0,17.8201,17.8201,17.8147,17.8201,3800.0
2011-06-03 12:20:00,33.16,33.16,33.15,33.16,4500.0,17.8201,17.8201,17.8147,17.8201,4500.0
2011-06-03 12:30:00,33.16,33.16,33.12,33.12,2700.0,17.8201,17.8201,17.7986,17.7986,2700.0
2011-06-03 12:40:00,33.16,33.36,33.15,33.36,2400.0,17.8201,17.9275,17.8147,17.9275,2400.0
2011-06-03 12:50:00,33.38,33.45,33.28,33.37,3000.0,17.9383,17.9759,17.8845,17.9329,3000.0
2011-06-03 13:00:00,33.31,33.31,33.24,33.24,2900.0,17.9007,17.9007,17.863,17.863,2900.0
2011-06-03 13:10:00,33.18,33.35,33.18,33.31,2000.0,17.8308,17.9222,17.8308,17.9007,2000.0
2011-06-03 13:20:00,33.34,33.36,33.17,33.26,2900.0,17.9168,17.9275,17.8254,17.8738,2900.0
2011-06-03 13:30:00,33.3,33.31,33.3,33.31,500.0,17.8953,17.9007,17.8953,17.9007,500.0
2011-06-03 13:40:00,33.28,33.36,33.28,33.35,500.0,17.8845,17.9275,17.8845,17.9222,500.0
2011-06-03 13:50:00,33.37,33.5,33.37,33.39,1300.0,17.9329,18.0028,17.9329,17.9437,1300.0
2011-06-03 14:00:00,33.33,33.34,33.27,33.31,2100.0,17.9114,17.9168,17.8792,17.9007,2100.0
2011-06-03 14:10:00,33.31,33.31,33.21,33.25,1200.0,17.9007,17.9007,17.8469,17.8684,1200.0
2011-06-03 14:20:00,33.25,33.33,33.19,33.28,3900.0,17.8684,17.9114,17.8362,17.8845,3900.0
2011-06-03 14:30:00,33.26,33.28,33.24,33.28,700.0,17.8738,17.8845,17.863,17.8845,700.0
2011-06-03 14:40:00,33.34,33.44,33.34,33.41,1600.0,17.9168,17.9705,17.9168,17.9544,1600.0
2011-06-03 14:50:00,33.39,33.45,33.29,33.3,1900.0,17.9437,17.9759,17.8899,17.8953,1900.0
2011-06-03 15:00:00,33.33,33.33,33.16,33.16,1300.0,17.9114,17.9114,17.8201,17.8201,1300.0
2011-06-03 15:10:00,33.21,33.24,33.18,33.18,3100.0,17.8469,17.863,17.8308,17.8308,3100.0
2011-06-03 15:20:00,33.24,33.25,33.2,33.22,4300.0,17.863,17.8684,17.8416,17.8523,4300.0
2011-06-03 15:30:00,33.23,33.42,33.21,33.42,4600.0,17.8577,17.9598,17.8469,17.9598,4600.0
2011-06-03 15:40:00,33.43,33.43,33.26,33.28,5300.0,17.9652,17.9652,17.8738,17.8845,5300.0
2011-06-03 15:50:00,33.29,33.29,33.08,33.23,12000.0,17.8899,17.8899,17.7771,17.8577,12000.0
2011-06-06 09:30:00,33.24,33.42,33.11,33.17,3100.0,17.863,17.9598,17.7932,17.8254,3100.0
2011-06-06 09:40:00,33.23,33.23,33.13,33.19,1800.0,17.8577,17.8577,17.8039,17.8362,1800.0
2011-06-06 09:50:00,33.2,33.42,33.18,33.41,8000.0,17.8416,17.9598,17.8308,17.9544,8000.0
2011-06-06 10:00:00,33.35,33.4,33.31,33.33,2300.0,17.9222,17.949,17.9007,17.9114,2300.0
2011-06-06 10:10:00,33.32,33.32,33.16,33.16,2900.0,17.906,17.906,17.8201,17.8201,2900.0
2011-06-06 10:20:00,33.16,33.22,33.12,33.22,4400.0,17.8201,17.8523,17.7986,17.8523,4400.0
2011-06-06 10:30:00,33.22,33.25,33.08,33.08,8600.0,17.8523,17.8684,17.7771,17.7771,8600.0
2011-06-06 10:40:00,33.08,33.17,33.07,33.17,3900.0,17.7771,17.8254,17.7717,17.8254,3900.0
2011-06-06 10:50:00,33.12,33.24,33.09,33.09,7500.0,17.7986,17.863,17.7824,17.7824,7500.0
2011-06-06 11:00:00,33.09,33.13,33.04,33.07,3300.0,17.7824,17.8039,17.7556,17.7717,3300.0
2011-06-06 11:10:00,33.05,33.14,33.02,33.02,3700.0,17.7609,17.8093,17.7448,17.7448,3700.0
2011-06-06 11:20:00,33.04,33.13,33.04,33.13,800.0,17.7556,17.8039,17.7556,17.8039,800.0
2011-06-06 11:30:00,33.08,33.11,33.08,33.08,800.0,17.7771,17.7932,17.7771,17.7771,800.0
2011-06-06 11:40:00,33.11,33.12,33.02,33.02,2900.0,17.7932,17.7986,17.7448,17.7448,2900.0
2011-06-06 11:50:00,32.93,33.1,32.93,33.1,800.0,17.6965,17.7878,17.6965,17.7878,800.0
2011-06-06 12:00:00,33.06,33.08,33.0,33.08,1200.0,17.7663,17.7771,17.7341,17.7771,1200.0
2011-06-06 12:10:00,33.08,33.18,33.08,33.18,1900.0,17.7771,17.8308,17.7771,17.8308,1900.0
2011-06-06 12:20:00,33.15,33.16,33.15,33.15,5100.0,17.8147,17.8201,17.8147,17.8147,5100.0
2011-06-06 12:30:00,33.15,33.16,33.12,33.12,6100.0,17.8147,17.8201,17.7986,17.7986,6100.0
2011-06-06 12:40:00,33.12,33.12,33.08,33.08,500.0,17.7986,17.7986,17.7771,17.7771,500.0
2011-06-06 12:50:00,33.11,33.11,33.1,33.1,1200.0,17.7932,17.7932,17.7878,17.7878,1200.0
2011-06-06 13:00:00,33.09,33.11,32.94,32.98,3000.0,17.7824,17.7932,17.7018,17.7233,3000.0
2011-06-06 13:10:00,32.96,33.14,32.96,33.14,800.0,17.7126,17.8093,17.7126,17.8093,800.0
2011-06-06 13:20:00,33.11,33.11,32.99,33.05,2600.0,17.7932,17.7932,17.7287,17.7609,2600.0
2011-06-06 13:30:00,33.07,33.07,33.03,33.05,1000.0,17.7717,17.7717,17.7502,17.7609,1000.0
2011-06-06 13:40:00,33.04,33.06,33.02,33.06,1300.0,17.7556,17.7663,17.7448,17.7663,1300.0
2011-06-06 13:50:00,33.06,33.11,33.03,33.07,4700.0,17.7663,17.7932,17.7502,17.7717,4700.0
2011-06-06 14:00:00,33.1,33.12,33.04,33.07,2500.0,17.7878,17.7986,17.7556,17.7717,2500.0
2011-06-06 14:10:00,33.11,33.13,33.06,33.06,1000.0,17.7932,17.8039,17.7663,17.7663,1000.0
2011-06-06 14:20:00,33.03,33.12,33.03,33.05,1800.0,17.7502,17.7986,17.7502,17.7609,1800.0
2011-06-06 14:30:00,33.05,33.05,32.97,32.97,2300.0,17.7609,17.7609,17.7179,17.7179,2300.0
2011-06-06 14:40:00,32.96,33.02,32.94,32.94,1400.0,17.7126,17.7448,17.7018,17.7018,1400.0
2011-06-06 14:50:00,32.97,33.02,32.94,32.96,2600.0,17.7179,17.7448,17.7018,17.7126,2600.0
2011-06-06 15:00:00,32.95,32.99,32.92,32.92,1600.0,17.7072,17.7287,17.6911,17.6911,1600.0
2011-06-06 15:10:00,32.92,32.99,32.84,32.99,2900.0,17.6911,17.7287,17.6481,17.7287,2900.0
2011-06-06 15:20:00,33.0,33.0,32.92,33.0,4700.0,17.7341,17.7341,17.6911,17.7341,4700.0
2011-06-06 15:30:00,33.0,33.02,32.96,32.98,4800.0,17.7341,17.7448,17.7126,17.7233,4800.0
2011-06-06 15:40:00,33.0,33.02,32.58,32.7,9700.0,17.7341,17.7448,17.5084,17.5729,9700.0
2011-06-06 15:50:00,32.72,32.72,32.56,32.6,25300.0,17.5836,17.5836,17.4976,17.5191,25300.0
2011-06-07 09:30:00,32.86,32.89,32.77,32.8,5100.0,17.6588,17.675,17.6105,17.6266,5100.0
2011-06-07 09:40:00,32.82,32.84,32.71,32.71,1500.0,17.6373,17.6481,17.5782,17.5782,1500.0
2011-06-07 09:50:00,32.54,32.62,32.44,32.53,4100.0,17.4869,17.5299,17.4331,17.4815,4100.0
2011-06-07 10:00:00,32.55,32.58,32.51,32.58,1500.0,17.4922,17.5084,17.4707,17.5084,1500.0
2011-06-07 10:10:00,32.62,32.74,32.59,32.68,2500.0,17.5299,17.5943,17.5137,17.5621,2500.0
2011-06-07 10:20:00,32.63,32.75,32.62,32.75,1500.0,17.5352,17.5997,17.5299,17.5997,1500.0
2011-06-07 10:30:00,32.65,32.65,32.59,32.65,2400.0,17.546,17.546,17.5137,17.546,2400.0
2011-06-07 10:40:00,32.64,32.64,32.59,32.61,1400.0,17.5406,17.5406,17.5137,17.5245,1400.0
2011-06-07 10:50:00,32.62,32.63,32.58,32.62,1600.0,17.5299,17.5352,17.5084,17.5299,1600.0
2011-06-07 11:00:00,32.64,32.65,32.6,32.64,2200.0,17.5406,17.546,17.5191,17.5406,2200.0
2011-06-07 11:10:00,32.63,32.63,32.5,32.6,2100.0,17.5352,17.5352,17.4654,17.5191,2100.0
2011-06-07 11:20:00,32.55,32.6,32.5,32.56,1900.0,17.4922,17.5191,17.4654,17.4976,1900.0
2011-06-07 11:30:00,32.57,32.6,32.55,32.56,2200.0,17.503,17.5191,17.4922,17.4976,2200.0
2011-06-07 11:40:00,32.57,32.61,32.55,32.55,4000.0,17.503,17.5245,17.4922,17.4922,4000.0
2011-06-07 11:50:00,32.55,32.57,32.53,32.53,2700.0,17.4922,17.503,17.4815,17.4815,2700.0
2011-06-07 12:00:00,32.55,32.56,32.5,32.56,3300.0,17.4922,17.4976,17.4654,17.4976,3300.0
2011-06-07 12:10:00,32.52,32.53,32.49,32.51,2300.0,17.4761,17.4815,17.46,17.4707,2300.0
2011-06-07 12:20:00,32.51,32.51,32.49,32.51,900.0,17.4707,17.4707,17.46,17.4707,900.0
2011-06-07 12:30:00,32.54,32.61,32.54,32.61,1200.0,17.4869,17.5245,17.4869,17.5245,1200.0
2011-06-07 12:40:00,32.6,32.62,32.59,32.62,2100.0,17.5191,17.5299,17.5137,17.5299,2100.0
2011-06-07 12:50:00,32.65,32.7,32.65,32.69,1300.0,17.546,17.5729,17.546,17.5675,1300.0
2011-06-07 13:00:00,32.7,32.8,32.69,32.72,4700.0,17.5729,17.6266,17.5675,17.5836,4700.0
2011-06-07 13:10:00,32.78,32.8,32.73,32.73,1600.0,17.6158,17.6266,17.589,17.589,1600.0
2011-06-07 13:20:00,32.74,32.78,32.72,32.76,2000.0,17.5943,17.6158,17.5836,17.6051,2000.0
2011-06-07 13:30:00,32.73,32.77,32.72,32.77,900.0,17.589,17.6105,17.5836,17.6105,900.0
2011-06-07 13:40:00,32.76,32.78,32.68,32.7,5100.0,17.6051,17.6158,17.5621,17.5729,5100.0
2011-06-07 13:50:00,32.74,32.74,32.69,32.73,2100.0,17.5943,17.5943,17.5675,17.589,2100.0
2011-06-07 14:00:00,32.72,32.72,32.7,32.71,1000.0,17.5836,17.5836,17.5729,17.5782,1000.0
2011-06-07 14:10:00,32.71,32.72,32.7,32.7,1700.0,17.5782,17.5836,17.5729,17.5729,1700.0
2011-06-07 14:20:00,32.71,32.72,32.7,32.72,2000.0,17.5782,17.5836,17.5729,17.5836,2000.0
2011-06-07 14:30:00,32.71,32.73,32.7,32.73,4900.0,17.5782,17.589,17.5729,17.589,4900.0
2011-06-07 14:40:00,32.71,32.74,32.7,32.7,4200.0,17.5782,17.5943,17.5729,17.5729,4200.0
2011-06-07 14:50:00,32.74,32.8,32.65,32.8,4500.0,17.5943,17.6266,17.546,17.6266,4500.0
2011-06-07 15:00:00,32.78,32.81,32.74,32.79,1300.0,17.6158,17.632,17.5943,17.6212,1300.0
2011-06-07 15:10:00,32.75,32.77,32.74,32.74,2200.0,17.5997,17.6105,17.5943,17.5943,2200.0
2011-06-07 15:20:00,32.72,32.73,32.69,32.69,4400.0,17.5836,17.589,17.5675,17.5675,4400.0
2011-06-07 15:30:00,32.69,32.72,32.59,32.6,5800.0,17.5675,17.5836,17.5137,17.5191,5800.0
2011-06-07 15:40:00,32.6,32.6,32.5,32.54,6000.0,17.5191,17.5191,17.4654,17.4869,6000.0
2011-06-07 15:50:00,32.53,32.54,32.3,32.36,18900.0,17.4815,17.4869,17.3579,17.3901,18900.0
2011-06-08 09:30:00,32.39,32.39,31.73,31.9,8600.0,17.4063,17.4063,17.0516,17.1429,8600.0
2011-06-08 09:40:00,31.95,32.12,31.88,31.89,8200.0,17.1698,17.2612,17.1322,17.1376,8200.0
2011-06-08 09:50:00,31.84,32.05,31.83,31.88,2900.0,17.1107,17.2235,17.1053,17.1322,2900.0
2011-06-08 10:00:00,31.86,32.22,31.86,32.22,3700.0,17.1214,17.3149,17.1214,17.3149,3700.0
2011-06-08 10:10:00,32.25,32.45,32.25,32.45,4200.0,17.331,17.4385,17.331,17.4385,4200.0
2011-06-08 10:20:00,32.44,32.62,32.36,32.59,15000.0,17.4331,17.5299,17.3901,17.5137,15000.0
2011-06-08 10:30:00,32.6,32.6,32.53,32.53,2600.0,17.5191,17.5191,17.4815,17.4815,2600.0
2011-06-08 10:40:00,32.55,32.72,32.54,32.72,2800.0,17.4922,17.5836,17.4869,17.5836,2800.0
2011-06-08 10:50:00,32.8,32.8,32.69,32.7,2900.0,17.6266,17.6266,17.5675,17.5729,2900.0
2011-06-08 11:00:00,32.74,32.75,32.7,32.75,4500.0,17.5943,17.5997,17.5729,17.5997,4500.0
2011-06-08 11:10:00,32.79,32.81,32.65,32.71,2600.0,17.6212,17.632,17.546,17.5782,2600.0
2011-06-08 11:20:00,32.72,32.72,32.63,32.63,700.0,17.5836,17.5836,17.5352,17.5352,700.0
2011-06-08 11:30:00,32.6,32.8,32.6,32.8,500.0,17.5191,17.6266,17.5191,17.6266,500.0
2011-06-08 11:40:00,32.78,32.84,32.74,32.84,90600.0,17.6158,17.6481,17.5943,17.6481,90600.0
2011-06-08 11:50:00,32.82,33.0,32.82,32.9,5500.0,17.6373,17.7341,17.6373,17.6803,5500.0
2011-06-08 12:00:00,32.91,32.91,32.71,32.75,56900.0,17.6857,17.6857,17.5782,17.5997,56900.0
2011-06-08 12:10:00,32.75,32.75,32.62,32.68,1300.0,17.5997,17.5997,17.5299,17.5621,1300.0
2011-06-08 12:20:00,32.66,32.74,32.62,32.74,1600.0,17.5514,17.5943,17.5299,17.5943,1600.0
2011-06-08 12:30:00,32.74,32.77,32.7,32.75,1700.0,17.5943,17.6105,17.5729,17.5997,1700.0
2011-06-08 12:40:00,32.72,32.85,32.7,32.85,2500.0,17.5836,17.6535,17.5729,17.6535,2500.0
2011-06-08 12:50:00,32.87,32.91,32.84,32.86,3500.0,17.6642,17.6857,17.6481,17.6588,3500.0
2011-06-08 13:00:00,32.87,32.91,32.84,32.86,4600.0,17.6642,17.6857,17.6481,17.6588,4600.0
2011-06-08 13:10:00,32.86,32.86,32.79,32.86,3400.0,17.6588,17.6588,17.6212,17.6588,3400.0
2011-06-08 13:20:00,32.87,32.89,32.83,32.85,3200.0,17.6642,17.675,17.6427,17.6535,3200.0
2011-06-08 13:30:00,32.84,32.84,32.69,32.7,2300.0,17.6481,17.6481,17.5675,17.5729,2300.0
2011-06-08 13:40:00,32.63,32.73,32.61,32.73,1200.0,17.5352,17.589,17.5245,17.589,1200.0
2011-06-08 13:50:00,32.73,32.74,32.58,32.61,1300.0,17.589,17.5943,17.5084,17.5245,1300.0
2011-06-08 14:00:00,32.66,32.75,32.66,32.75,9000.0,17.5514,17.5997,17.5514,17.5997,9000.0
2011-06-08 14:10:00,32.74,32.75,32.73,32.74,2600.0,17.5943,17.5997,17.589,17.5943,2600.0
2011-06-08 14:20:00,32.73,32.73,32.66,32.66,2300.0,17.589,17.589,17.5514,17.5514,2300.0
2011-06-08 14:30:00,32.63,32.75,32.63,32.75,9700.0,17.5352,17.5997,17.5352,17.5997,9700.0
2011-06-08 14:40:00,32.75,32.75,32.72,32.72,3900.0,17.5997,17.5997,17.5836,17.5836,3900.0
2011-06-08 14:50:00,32.7,32.75,32.7,32.75,1600.0,17.5729,17.5997,17.5729,17.5997,1600.0
2011-06-08 15:00:00,32.75,32.75,32.7,32.75,5000.0,17.5997,17.5997,17.5729,17.5997,5000.0
2011-06-08 15:10:00,32.72,32.75,32.69,32.73,2800.0,17.5836,17.5997,17.5675,17.589,2800.0
2011-06-08 15:20:00,32.69,32.75,32.68,32.75,73500.0,17.5675,17.5997,17.5621,17.5997,73500.0
2011-06-08 15:30:00,32.7,32.75,32.7,32.72,3800.0,17.5729,17.5997,17.5729,17.5836,3800.0
2011-06-08 15:40:00,32.72,32.74,32.67,32.7,7400.0,17.5836,17.5943,17.5567,17.5729,7400.0
2011-06-08 15:50:00,32.71,32.71,32.67,32.69,7000.0,17.5782,17.5782,17.5567,17.5675,7000.0
2011-06-09 09:30:00,32.78,32.79,32.74,32.74,1100.0,17.6158,17.6212,17.5943,17.5943,1100.0
2011-06-09 09:40:00,32.74,32.76,32.71,32.71,1100.0,17.5943,17.6051,17.5782,17.5782,1100.0
2011-06-09 09:50:00,32.73,32.81,32.72,32.81,3800.0,17.589,17.632,17.5836,17.632,3800.0
2011-06-09 10:00:00,32.81,33.06,32.81,33.01,3300.0,17.632,17.7663,17.632,17.7394,3300.0
2011-06-09 10:10:00,33.03,33.03,32.92,32.97,3100.0,17.7502,17.7502,17.6911,17.7179,3100.0
2011-06-09 10:20:00,32.97,32.97,32.96,32.96,200.0,17.7179,17.7179,17.7126,17.7126,200.0
2011-06-09 10:30:00,32.98,33.11,32.97,33.05,4200.0,17.7233,17.7932,17.7179,17.7609,4200.0
2011-06-09 10:40:00,32.98,32.98,32.8,32.85,3200.0,17.7233,17.7233,17.6266,17.6535,3200.0
2011-06-09 10:50:00,32.88,32.88,32.78,32.83,2800.0,17.6696,17.6696,17.6158,17.6427,2800.0
2011-06-09 11:00:00,32.83,32.99,32.82,32.98,1500.0,17.6427,17.7287,17.6373,17.7233,1500.0
2011-06-09 11:10:00,32.99,33.03,32.98,33.01,1300.0,17.7287,17.7502,17.7233,17.7394,1300.0
2011-06-09 11:20:00,33.02,33.05,33.0,33.03,1600.0,17.7448,17.7609,17.7341,17.7502,1600.0
2011-06-09 11:30:00,33.13,33.38,33.12,33.36,3300.0,17.8039,17.9383,17.7986,17.9275,3300.0
2011-06-09 11:40:00,33.35,33.39,33.22,33.22,1900.0,17.9222,17.9437,17.8523,17.8523,1900.0
2011-06-09 11:50:00,33.25,33.28,33.25,33.27,1500.0,17.8684,17.8845,17.8684,17.8792,1500.0
2011-06-09 12:00:00,33.19,33.33,33.19,33.33,800.0,17.8362,17.9114,17.8362,17.9114,800.0
2011-06-09 12:10:00,33.35,33.45,33.35,33.45,800.0,17.9222,17.9759,17.9222,17.9759,800.0
2011-06-09 12:20:00,33.48,33.48,33.24,33.28,900.0,17.992,17.992,17.863,17.8845,900.0
2011-06-09 12:30:00,33.27,33.34,33.27,33.27,2000.0,17.8792,17.9168,17.8792,17.8792,2000.0
2011-06-09 12:40:00,33.22,33.3,33.18,33.26,2500.0,17.8523,17.8953,17.8308,17.8738,2500.0
2011-06-09 12:50:00,33.27,33.32,33.27,33.27,2800.0,17.8792,17.906,17.8792,17.8792,2800.0
2011-06-09 13:00:00,33.24,33.24,33.19,33.23,1200.0,17.863,17.863,17.8362,17.8577,1200.0
2011-06-09 13:10:00,33.23,33.32,33.23,33.32,2300.0,17.8577,17.906,17.8577,17.906,2300.0
2011-06-09 13:20:00,33.35,33.35,33.35,33.35,200.0,17.9222,17.9222,17.9222,17.9222,200.0
2011-06-09 13:30:00,33.34,33.36,33.34,33.34,1800.0,17.9168,17.9275,17.9168,17.9168,1800.0
2011-06-09 13:40:00,33.32,33.32,33.3,33.3,1500.0,17.906,17.906,17.8953,17.8953,1500.0
2011-06-09 13:50:00,33.33,33.42,33.31,33.4,1100.0,17.9114,17.9598,17.9007,17.949,1100.0
2011-06-09 14:00:00,33.4,33.43,33.4,33.4,2000.0,17.949,17.9652,17.949,17.949,2000.0
2011-06-09 14:10:00,33.42,33.48,33.42,33.48,10100.0,17.9598,17.992,17.9598,17.992,10100.0
2011-06-09 14:20:00,33.53,33.66,33.49,33.65,3900.0,18.0189,18.0888,17.9974,18.0834,3900.0
2011-06-09 14:30:00,33.67,33.7,33.57,33.57,4500.0,18.0941,18.1102,18.0404,18.0404,4500.0
2011-06-09 14:40:00,33.6,33.71,33.57,33.57,3100.0,18.0565,18.1156,18.0404,18.0404,3100.0
2011-06-09 14:50:00,33.57,33.76,33.57,33.7,2000.0,18.0404,18.1425,18.0404,18.1102,2000.0
2011-06-09 15:00:00,33.69,33.89,33.69,33.84,6400.0,18.1049,18.2124,18.1049,18.1855,6400.0
2011-06-09 15:10:00,33.85,33.85,33.62,33.62,2000.0,18.1909,18.1909,18.0673,18.0673,2000.0
2011-06-09 15:20:00,33.55,33.72,33.49,33.53,4000.0,18.0296,18.121,17.9974,18.0189,4000.0
2011-06-09 15:30:00,33.52,33.65,33.48,33.65,4800.0,18.0135,18.0834,17.992,18.0834,4800.0
2011-06-09 15:40:00,33.62,33.74,33.61,33.61,3500.0,18.0673,18.1317,18.0619,18.0619,3500.0
2011-06-09 15:50:00,33.5,33.69,33.5,33.58,7900.0,18.0028,18.1049,18.0028,18.0458,7900.0
2011-06-10 09:30:00,33.48,33.62,33.29,33.47,4200.0,17.992,18.0673,17.8899,17.9866,4200.0
2011-06-10 09:40:00,33.49,33.49,33.47,33.49,1300.0,17.9974,17.9974,17.9866,17.9974,1300.0
2011-06-10 09:50:00,33.56,33.63,33.42,33.42,5300.0,18.035,18.0726,17.9598,17.9598,5300.0
2011-06-10 10:00:00,33.43,33.45,33.41,33.44,1800.0,17.9652,17.9759,17.9544,17.9705,1800.0
2011-06-10 10:10:00,33.41,33.57,33.41,33.57,900.0,17.9544,18.0404,17.9544,18.0404,900.0
2011-06-10 10:20:00,33.57,33.59,33.49,33.54,1300.0,18.0404,18.0511,17.9974,18.0243,1300.0
2011-06-10 10:30:00,33.53,33.56,33.51,33.56,1500.0,18.0189,18.035,18.0081,18.035,1500.0
2011-06-10 10:40:00,33.56,33.62,33.56,33.62,400.0,18.035,18.0673,18.035,18.0673,400.0
2011-06-10 10:50:00,33.63,33.67,33.6,33.62,1100.0,18.0726,18.0941,18.0565,18.0673,1100.0
2011-06-10 11:00:00,33.64,33.64,33.48,33.48,3100.0,18.078,18.078,17.992,17.992,3100.0
2011-06-10 11:10:00,33.45,33.56,33.4,33.56,1900.0,17.9759,18.035,17.949,18.035,1900.0
2011-06-10 11:20:00,33.57,33.66,33.57,33.64,1200.0,18.0404,18.0888,18.0404,18.078,1200.0
2011-06-10 11:30:00,33.61,33.61,33.53,33.53,1600.0,18.0619,18.0619,18.0189,18.0189,1600.0
2011-06-10 11:40:00,33.55,33.58,33.53,33.57,1900.0,18.0296,18.0458,18.0189,18.0404,1900.0
2011-06-10 11:50:00,33.57,33.58,33.54,33.55,1800.0,18.0404,18.0458,18.0243,18.0296,1800.0
2011-06-10 12:00:00,33.55,33.58,33.55,33.57,2400.0,18.0296,18.0458,18.0296,18.0404,2400.0
2011-06-10 12:10:00,33.55,33.55,33.47,33.47,5500.0,18.0296,18.0296,17.9866,17.9866,5500.0
2011-06-10 12:20:00,33.47,33.5,33.47,33.47,900.0,17.9866,18.0028,17.9866,17.9866,900.0
2011-06-10 12:30:00,33.41,33.45,33.41,33.44,1100.0,17.9544,17.9759,17.9544,17.9705,1100.0
2011-06-10 12:40:00,33.42,33.42,33.4,33.42,700.0,17.9598,17.9598,17.949,17.9598,700.0
2011-06-10 12:50:00,33.4,33.4,33.33,33.33,3900.0,17.949,17.949,17.9114,17.9114,3900.0
2011-06-10 13:00:00,33.35,33.36,33.32,33.34,1200.0,17.9222,17.9275,17.906,17.9168,1200.0
2011-06-10 13:10:00,33.32,33.32,33.22,33.22,1100.0,17.906,17.906,17.8523,17.8523,1100.0
2011-06-10 13:20:00,33.22,33.24,33.21,33.23,700.0,17.8523,17.863,17.8469,17.8577,700.0
2011-06-10 13:30:00,33.21,33.21,33.17,33.17,2200.0,17.8469,17.8469,17.8254,17.8254,2200.0
2011-06-10 13:40:00,33.16,33.16,33.12,33.12,500.0,17.8201,17.8201,17.7986,17.7986,500.0
2011-06-10 13:50:00,33.12,33.25,33.12,33.24,6600.0,17.7986,17.8684,17.7986,17.863,6600.0
2011-06-10 14:00:00,33.25,33.45,33.23,33.41,1600.0,17.8684,17.9759,17.8577,17.9544,1600.0
2011-06-10 14:10:00,33.41,33.46,33.39,33.46,2000.0,17.9544,17.9813,17.9437,17.9813,2000.0
2011-06-10 14:20:00,33.43,33.45,33.39,33.44,1900.0,17.9652,17.9759,17.9437,17.9705,1900.0
2011-06-10 14:30:00,33.43,33.45,33.39,33.43,2200.0,17.9652,17.9759,17.9437,17.9652,2200.0
2011-06-10 14:40:00,33.43,33.44,33.37,33.41,3800.0,17.9652,17.9705,17.9329,17.9544,3800.0
2011-06-10 14:50:00,33.42,33.42,33.38,33.41,4700.0,17.9598,17.9598,17.9383,17.9544,4700.0
2011-06-10 15:00:00,33.41,33.44,33.36,33.39,6600.0,17.9544,17.9705,17.9275,17.9437,6600.0
2011-06-10 15:10:00,33.43,33.46,33.4,33.46,3300.0,17.9652,17.9813,17.949,17.9813,3300.0
2011-06-10 15:20:00,33.46,33.46,33.36,33.41,6700.0,17.9813,17.9813,17.9275,17.9544,6700.0
2011-06-10 15:30:00,33.42,33.42,33.32,33.42,5000.0,17.9598,17.9598,17.906,17.9598,5000.0
2011-06-10 15:40:00,33.41,33.42,33.3,33.39,10400.0,17.9544,17.9598,17.8953,17.9437,10400.0
2011-06-10 15:50:00,33.4,33.4,33.27,33.31,18400.0,17.949,17.949,17.8792,17.9007,18400.0
2011-06-13 09:30:00,33.42,33.44,33.07,33.07,7200.0,17.9598,17.9705,17.7717,17.7717,7200.0
2011-06-13 09:40:00,33.01,33.04,32.85,32.91,6400.0,17.7394,17.7556,17.6535,17.6857,6400.0
2011-06-13 09:50:00,32.86,32.86,32.62,32.66,14100.0,17.6588,17.6588,17.5299,17.5514,14100.0
2011-06-13 10:00:00,32.7,32.89,32.68,32.81,6300.0,17.5729,17.675,17.5621,17.632,6300.0
2011-06-13 10:10:00,32.73,32.73,32.65,32.73,2500.0,17.589,17.589,17.546,17.589,2500.0
2011-06-13 10:20:00,32.72,32.82,32.72,32.82,2300.0,17.5836,17.6373,17.5836,17.6373,2300.0
2011-06-13 10:30:00,32.79,32.79,32.62,32.68,2700.0,17.6212,17.6212,17.5299,17.5621,2700.0
2011-06-13 10:40:00,32.66,32.73,32.65,32.73,10200.0,17.5514,17.589,17.546,17.589,10200.0
2011-06-13 10:50:00,32.72,32.72,32.64,32.7,4700.0,17.5836,17.5836,17.5406,17.5729,4700.0
2011-06-13 11:00:00,32.72,32.74,32.6,32.65,3600.0,17.5836,17.5943,17.5191,17.546,3600.0
2011-06-13 11:10:00,32.64,32.69,32.61,32.66,5700.0,17.5406,17.5675,17.5245,17.5514,5700.0
2011-06-13 11:20:00,32.62,32.7,32.61,32.68,800.0,17.5299,17.5729,17.5245,17.5621,800.0
2011-06-13 11:30:00,32.65,32.66,32.62,32.65,2400.0,17.546,17.5514,17.5299,17.546,2400.0
2011-06-13 11:40:00,32.64,32.66,32.55,32.63,13200.0,17.5406,17.5514,17.4922,17.5352,13200.0
2011-06-13 11:50:00,32.65,32.69,32.45,32.47,4900.0,17.546,17.5675,17.4385,17.4493,4900.0
2011-06-13 12:00:00,32.43,32.43,32.32,32.36,3600.0,17.4278,17.4278,17.3686,17.3901,3600.0
2011-06-13 12:10:00,32.33,32.36,32.25,32.26,5200.0,17.374,17.3901,17.331,17.3364,5200.0
2011-06-13 12:20:00,32.26,32.29,32.15,32.29,4600.0,17.3364,17.3525,17.2773,17.3525,4600.0
2011-06-13 12:30:00,32.3,32.35,32.23,32.33,6600.0,17.3579,17.3848,17.3203,17.374,6600.0
2011-06-13 12:40:00,32.35,32.35,32.26,32.26,700.0,17.3848,17.3848,17.3364,17.3364,700.0
2011-06-13 12:50:00,32.26,32.27,32.2,32.27,3300.0,17.3364,17.3418,17.3042,17.3418,3300.0
2011-06-13 13:00:00,32.28,32.28,32.18,32.25,6900.0,17.3471,17.3471,17.2934,17.331,6900.0
2011-06-13 13:10:00,32.25,32.39,32.23,32.33,6700.0,17.331,17.4063,17.3203,17.374,6700.0
2011-06-13 13:20:00,32.28,32.31,32.27,32.27,2400.0,17.3471,17.3633,17.3418,17.3418,2400.0
2011-06-13 13:30:00,32.29,32.29,32.25,32.26,800.0,17.3525,17.3525,17.331,17.3364,800.0
2011-06-13 13:40:00,32.27,32.33,32.27,32.28,2100.0,17.3418,17.374,17.3418,17.3471,2100.0
2011-06-13 13:50:00,32.28,32.35,32.28,32.31,1600.0,17.3471,17.3848,17.3471,17.3633,1600.0
2011-06-13 14:00:00,32.37,32.5,32.34,32.45,2000.0,17.3955,17.4654,17.3794,17.4385,2000.0
2011-06-13 14:10:00,32.46,32.46,32.34,32.39,1900.0,17.4439,17.4439,17.3794,17.4063,1900.0
2011-06-13 14:20:00,32.37,32.38,32.31,32.31,2300.0,17.3955,17.4009,17.3633,17.3633,2300.0
2011-06-13 14:30:00,32.31,32.31,32.27,32.28,7200.0,17.3633,17.3633,17.3418,17.3471,7200.0
2011-06-13 14:40:00,32.27,32.36,32.27,32.36,2500.0,17.3418,17.3901,17.3418,17.3901,2500.0
2011-06-13 14:50:00,32.36,32.36,32.3,32.3,3100.0,17.3901,17.3901,17.3579,17.3579,3100.0
2011-06-13 15:00:00,32.28,32.35,32.25,32.34,8000.0,17.3471,17.3848,17.331,17.3794,8000.0
2011-06-13 15:10:00,32.35,32.39,32.31,32.34,26700.0,17.3848,17.4063,17.3633,17.3794,26700.0
2011-06-13 15:20:00,32.35,32.4,32.32,32.38,8200.0,17.3848,17.4116,17.3686,17.4009,8200.0
2011-06-13 15:30:00,32.35,32.37,32.32,32.33,16600.0,17.3848,17.3955,17.3686,17.374,16600.0
2011-06-13 15:40:00,32.32,32.36,32.29,32.34,16000.0,17.3686,17.3901,17.3525,17.3794,16000.0
2011-06-13 15:50:00,32.29,32.31,32.21,32.23,19600.0,17.3525,17.3633,17.3095,17.3203,19600.0
2011-06-14 09:30:00,32.63,32.71,32.43,32.71,6900.0,17.5352,17.5782,17.4278,17.5782,6900.0
2011-06-14 09:40:00,32.68,32.72,32.66,32.72,2200.0,17.5621,17.5836,17.5514,17.5836,2200.0
2011-06-14 09:50:00,32.68,32.7,32.48,32.48,10000.0,17.5621,17.5729,17.4546,17.4546,10000.0
2011-06-14 10:00:00,32.44,32.49,32.43,32.49,4600.0,17.4331,17.46,17.4278,17.46,4600.0
2011-06-14 10:10:00,32.57,32.57,32.53,32.53,200.0,17.503,17.503,17.4815,17.4815,200.0
2011-06-14 10:20:00,32.52,32.53,32.46,32.52,1700.0,17.4761,17.4815,17.4439,17.4761,1700.0
2011-06-14 10:30:00,32.56,32.63,32.56,32.62,700.0,17.4976,17.5352,17.4976,17.5299,700.0
2011-06-14 10:40:00,32.6,32.63,32.6,32.61,1500.0,17.5191,17.5352,17.5191,17.5245,1500.0
2011-06-14 10:50:00,32.61,32.61,32.5,32.5,800.0,17.5245,17.5245,17.4654,17.4654,800.0
2011-06-14 11:00:00,32.54,32.54,32.49,32.49,300.0,17.4869,17.4869,17.46,17.46,300.0
2011-06-14 11:10:00,32.55,32.55,32.54,32.54,700.0,17.4922,17.4922,17.4869,17.4869,700.0
2011-06-14 11:20:00,32.62,32.62,32.55,32.56,400.0,17.5299,17.5299,17.4922,17.4976,400.0
2011-06-14 11:30:00,32.57,32.59,32.56,32.58,1400.0,17.503,17.5137,17.4976,17.5084,1400.0
2011-06-14 11:40:00,32.59,32.61,32.53,32.53,900.0,17.5137,17.5245,17.4815,17.4815,900.0
2011-06-14 11:50:00,32.54,32.58,32.54,32.57,3400.0,17.4869,17.5084,17.4869,17.503,3400.0
2011-06-14 12:00:00,32.56,32.58,32.55,32.55,800.0,17.4976,17.5084,17.4922,17.4922,800.0
2011-06-14 12:10:00,32.56,32.57,32.54,32.54,600.0,17.4976,17.503,17.4869,17.4869,600.0
2011-06-14 12:20:00,32.55,32.56,32.54,32.55,1100.0,17.4922,17.4976,17.4869,17.4922,1100.0
2011-06-14 12:30:00,32.56,32.57,32.54,32.57,1200.0,17.4976,17.503,17.4869,17.503,1200.0
2011-06-14 12:40:00,32.56,32.59,32.54,32.59,2200.0,17.4976,17.5137,17.4869,17.5137,2200.0
2011-06-14 12:50:00,32.61,32.61,32.61,32.61,600.0,17.5245,17.5245,17.5245,17.5245,600.0
2011-06-14 13:00:00,32.6,32.61,32.6,32.6,1100.0,17.5191,17.5245,17.5191,17.5191,1100.0
2011-06-14 13:10:00,32.62,32.62,32.58,32.58,700.0,17.5299,17.5299,17.5084,17.5084,700.0
2011-06-14 13:20:00,32.59,32.59,32.57,32.57,300.0,17.5137,17.5137,17.503,17.503,300.0
2011-06-14 13:30:00,32.59,32.61,32.55,32.58,1000.0,17.5137,17.5245,17.4922,17.5084,1000.0
2011-06-14 13:40:00,32.6,32.6,32.55,32.57,5300.0,17.5191,17.5191,17.4922,17.503,5300.0
2011-06-14 13:50:00,32.57,32.6,32.54,32.55,1700.0,17.503,17.5191,17.4869,17.4922,1700.0
2011-06-14 14:00:00,32.52,32.56,32.51,32.51,4600.0,17.4761,17.4976,17.4707,17.4707,4600.0
2011-06-14 14:10:00,32.5,32.5,32.43,32.43,1000.0,17.4654,17.4654,17.4278,17.4278,1000.0
2011-06-14 14:20:00,32.38,32.52,32.33,32.45,2200.0,17.4009,17.4761,17.374,17.4385,2200.0
2011-06-14 14:30:00,32.52,32.53,32.5,32.52,2300.0,17.4761,17.4815,17.4654,17.4761,2300.0
2011-06-14 14:40:00,32.53,32.61,32.53,32.55,8200.0,17.4815,17.5245,17.4815,17.4922,8200.0
2011-06-14 14:50:00,32.56,32.58,32.52,32.58,9300.0,17.4976,17.5084,17.4761,17.5084,9300.0
2011-06-14 15:00:00,32.54,32.57,32.53,32.53,2300.0,17.4869,17.503,17.4815,17.4815,2300.0
2011-06-14 15:10:00,32.55,32.55,32.43,32.44,900.0,17.4922,17.4922,17.4278,17.4331,900.0
2011-06-14 15:20:00,32.44,32.47,32.36,32.39,1900.0,17.4331,17.4493,17.3901,17.4063,1900.0
2011-06-14 15:30:00,32.4,32.4,32.26,32.29,3700.0,17.4116,17.4116,17.3364,17.3525,3700.0
2011-06-14 15:40:00,32.28,32.37,32.2,32.26,10400.0,17.3471,17.3955,17.3042,17.3364,10400.0
2011-06-14 15:50:00,32.24,32.3,32.18,32.26,12600.0,17.3257,17.3579,17.2934,17.3364,12600.0
2011-06-15 09:30:00,31.79,31.88,31.58,31.71,13400.0,17.0838,17.1322,16.971,17.0408,13400.0
2011-06-15 09:40:00,31.59,31.84,31.59,31.79,3400.0,16.9763,17.1107,16.9763,17.0838,3400.0
2011-06-15 09:50:00,31.76,31.83,31.76,31.81,500.0,17.0677,17.1053,17.0677,17.0946,500.0
2011-06-15 10:00:00,31.72,31.76,31.7,31.74,1300.0,17.0462,17.0677,17.0355,17.057,1300.0
2011-06-15 10:10:00,31.74,31.79,31.7,31.7,1200.0,17.057,17.0838,17.0355,17.0355,1200.0
2011-06-15 10:20:00,31.68,31.7,31.64,31.69,2100.0,17.0247,17.0355,17.0032,17.0301,2100.0
2011-06-15 10:30:00,31.72,31.73,31.65,31.68,800.0,17.0462,17.0516,17.0086,17.0247,800.0
2011-06-15 10:40:00,31.73,31.87,31.73,31.86,1600.0,17.0516,17.1268,17.0516,17.1214,1600.0
2011-06-15 10:50:00,31.93,31.97,31.88,31.92,1600.0,17.1591,17.1806,17.1322,17.1537,1600.0
2011-06-15 11:00:00,31.87,31.88,31.63,31.73,5800.0,17.1268,17.1322,16.9978,17.0516,5800.0
2011-06-15 11:10:00,31.69,31.69,31.56,31.56,900.0,17.0301,17.0301,16.9602,16.9602,900.0
2011-06-15 11:20:00,31.56,31.65,31.56,31.62,3000.0,16.9602,17.0086,16.9602,16.9925,3000.0
2011-06-15 11:30:00,31.62,31.62,31.51,31.58,7200.0,16.9925,16.9925,16.9334,16.971,7200.0
2011-06-15 11:40:00,31.59,31.66,31.55,31.66,2700.0,16.9763,17.014,16.9548,17.014,2700.0
2011-06-15 11:50:00,31.66,31.8,31.59,31.74,8000.0,17.014,17.0892,16.9763,17.057,8000.0
2011-06-15 12:00:00,31.85,32.02,31.85,32.01,6400.0,17.1161,17.2074,17.1161,17.202,6400.0
2011-06-15 12:10:00,32.02,32.23,31.96,31.96,3600.0,17.2074,17.3203,17.1752,17.1752,3600.0
2011-06-15 12:20:00,31.99,32.09,31.9,31.94,2700.0,17.1913,17.245,17.1429,17.1644,2700.0
2011-06-15 12:30:00,32.14,32.14,32.06,32.08,1200.0,17.2719,17.2719,17.2289,17.2397,1200.0
2011-06-15 12:40:00,31.89,31.92,31.89,31.92,700.0,17.1376,17.1537,17.1376,17.1537,700.0
2011-06-15 12:50:00,31.92,31.93,31.75,31.75,900.0,17.1537,17.1591,17.0623,17.0623,900.0
2011-06-15 13:00:00,31.8,31.8,31.73,31.73,500.0,17.0892,17.0892,17.0516,17.0516,500.0
2011-06-15 13:10:00,31.68,31.7,31.65,31.69,3100.0,17.0247,17.0355,17.0086,17.0301,3100.0
2011-06-15 13:20:00,31.66,31.72,31.66,31.71,700.0,17.014,17.0462,17.014,17.0408,700.0
2011-06-15 13:30:00,31.7,31.72,31.66,31.7,3200.0,17.0355,17.0462,17.014,17.0355,3200.0
2011-06-15 13:40:00,31.71,31.73,31.64,31.64,7000.0,17.0408,17.0516,17.0032,17.0032,7000.0
2011-06-15 13:50:00,31.62,31.62,31.41,31.46,8200.0,16.9925,16.9925,16.8796,16.9065,8200.0
2011-06-15 14:00:00,31.46,31.46,31.11,31.11,14800.0,16.9065,16.9065,16.7184,16.7184,14800.0
2011-06-15 14:10:00,31.11,31.11,30.91,31.09,10600.0,16.7184,16.7184,16.6109,16.7076,10600.0
2011-06-15 14:20:00,30.96,30.97,30.83,30.96,6300.0,16.6378,16.6432,16.5679,16.6378,6300.0
2011-06-15 14:30:00,30.99,31.14,30.98,31.12,8800.0,16.6539,16.7345,16.6485,16.7238,8800.0
2011-06-15 14:40:00,31.17,31.21,31.06,31.18,2900.0,16.7506,16.7721,16.6915,16.756,2900.0
2011-06-15 14:50:00,31.18,31.23,31.14,31.19,3100.0,16.756,16.7829,16.7345,16.7614,3100.0
2011-06-15 15:00:00,31.16,31.25,31.14,31.25,6300.0,16.7453,16.7936,16.7345,16.7936,6300.0
2011-06-15 15:10:00,31.27,31.37,31.18,31.19,7800.0,16.8044,16.8581,16.756,16.7614,7800.0
2011-06-15 15:20:00,31.22,31.5,31.2,31.44,3700.0,16.7775,16.928,16.7668,16.8957,3700.0
2011-06-15 15:30:00,31.41,31.5,31.34,31.42,26400.0,16.8796,16.928,16.842,16.885,26400.0
2011-06-15 15:40:00,31.39,31.5,31.29,31.29,15000.0,16.8689,16.928,16.8151,16.8151,15000.0
2011-06-15 15:50:00,31.28,31.37,31.26,31.34,10800.0,16.8098,16.8581,16.799,16.842,10800.0
2011-06-16 09:30:00,31.03,31.09,30.56,31.02,13300.0,16.6754,16.7076,16.4228,16.67,13300.0
2011-06-16 09:40:00,31.1,31.23,31.07,31.18,3500.0,16.713,16.7829,16.6969,16.756,3500.0
2011-06-16 09:50:00,31.17,31.17,30.97,30.97,9800.0,16.7506,16.7506,16.6432,16.6432,9800.0
2011-06-16 10:00:00,30.95,31.16,30.7,31.12,13700.0,16.6324,16.7453,16.4981,16.7238,13700.0
2011-06-16 10:10:00,31.15,31.15,30.96,31.0,6200.0,16.7399,16.7399,16.6378,16.6593,6200.0
2011-06-16 10:20:00,30.99,31.03,30.97,30.99,4000.0,16.6539,16.6754,16.6432,16.6539,4000.0
2011-06-16 10:30:00,31.03,31.16,31.01,31.13,1900.0,16.6754,16.7453,16.6647,16.7291,1900.0
2011-06-16 10:40:00,31.13,31.15,31.03,31.09,3400.0,16.7291,16.7399,16.6754,16.7076,3400.0
2011-06-16 10:50:00,31.11,31.22,31.11,31.19,1100.0,16.7184,16.7775,16.7184,16.7614,1100.0
2011-06-16 11:00:00,31.24,31.25,31.12,31.14,2600.0,16.7883,16.7936,16.7238,16.7345,2600.0
2011-06-16 11:10:00,31.18,31.21,31.14,31.19,2900.0,16.756,16.7721,16.7345,16.7614,2900.0
2011-06-16 11:20:00,31.2,31.22,31.1,31.21,25100.0,16.7668,16.7775,16.713,16.7721,25100.0
2011-06-16 11:30:00,31.21,31.26,31.17,31.17,2600.0,16.7721,16.799,16.7506,16.7506,2600.0
2011-06-16 11:40:00,31.21,31.21,31.15,31.15,4400.0,16.7721,16.7721,16.7399,16.7399,4400.0
2011-06-16 11:50:00,31.15,31.17,31.1,31.15,2400.0,16.7399,16.7506,16.713,16.7399,2400.0
2011-06-16 12:00:00,31.17,31.18,31.15,31.15,2300.0,16.7506,16.756,16.7399,16.7399,2300.0
2011-06-16 12:10:00,31.16,31.16,31.0,31.07,8100.0,16.7453,16.7453,16.6593,16.6969,8100.0
2011-06-16 12:20:00,31.09,31.17,31.09,31.17,1300.0,16.7076,16.7506,16.7076,16.7506,1300.0
2011-06-16 12:30:00,31.17,31.18,31.17,31.18,400.0,16.7506,16.756,16.7506,16.756,400.0
2011-06-16 12:40:00,31.17,31.17,31.08,31.11,3800.0,16.7506,16.7506,16.7023,16.7184,3800.0
2011-06-16 12:50:00,31.11,31.11,31.06,31.06,400.0,16.7184,16.7184,16.6915,16.6915,400.0
2011-06-16 13:00:00,31.01,31.15,30.99,31.1,2700.0,16.6647,16.7399,16.6539,16.713,2700.0
2011-06-16 13:10:00,31.13,31.14,31.11,31.14,1100.0,16.7291,16.7345,16.7184,16.7345,1100.0
2011-06-16 13:20:00,31.14,31.14,31.08,31.09,1000.0,16.7345,16.7345,16.7023,16.7076,1000.0
2011-06-16 13:30:00,31.08,31.08,31.01,31.05,900.0,16.7023,16.7023,16.6647,16.6861,900.0
2011-06-16 13:40:00,31.04,31.04,30.99,30.99,2300.0,16.6808,16.6808,16.6539,16.6539,2300.0
2011-06-16 13:50:00,31.0,31.01,30.92,31.01,3000.0,16.6593,16.6647,16.6163,16.6647,3000.0
2011-06-16 14:00:00,31.01,31.03,30.99,31.02,1100.0,16.6647,16.6754,16.6539,16.67,1100.0
2011-06-16 14:10:00,31.04,31.04,31.0,31.0,900.0,16.6808,16.6808,16.6593,16.6593,900.0
2011-06-16 14:20:00,31.01,31.04,30.93,31.04,2600.0,16.6647,16.6808,16.6217,16.6808,2600.0
2011-06-16 14:30:00,30.96,30.96,30.81,30.84,6300.0,16.6378,16.6378,16.5572,16.5733,6300.0
2011-06-16 14:40:00,30.85,30.87,30.74,30.76,9300.0,16.5787,16.5894,16.5196,16.5303,9300.0
2011-06-16 14:50:00,30.77,30.79,30.7,30.76,32100.0,16.5357,16.5464,16.4981,16.5303,32100.0
2011-06-16 15:00:00,30.77,30.78,30.75,30.77,14400.0,16.5357,16.5411,16.5249,16.5357,14400.0
2011-06-16 15:10:00,30.78,30.78,30.66,30.67,3900.0,16.5411,16.5411,16.4766,16.4819,3900.0
2011-06-16 15:20:00,30.65,30.69,30.6,30.6,3700.0,16.4712,16.4927,16.4443,16.4443,3700.0
2011-06-16 15:30:00,30.6,30.65,30.55,30.6,3900.0,16.4443,16.4712,16.4175,16.4443,3900.0
2011-06-16 15:40:00,30.63,30.63,30.51,30.55,5400.0,16.4604,16.4604,16.396,16.4175,5400.0
2011-06-16 15:50:00,30.55,30.68,30.55,30.68,12300.0,16.4175,16.4873,16.4175,16.4873,12300.0
2011-06-17 09:30:00,30.86,30.86,30.55,30.69,46800.0,16.584,16.584,16.4175,16.4927,46800.0
2011-06-17 09:40:00,30.65,30.71,30.64,30.64,800.0,16.4712,16.5034,16.4658,16.4658,800.0
2011-06-17 09:50:00,30.66,30.75,30.66,30.67,2300.0,16.4766,16.5249,16.4766,16.4819,2300.0
2011-06-17 10:00:00,30.71,30.8,30.71,30.79,5300.0,16.5034,16.5518,16.5034,16.5464,5300.0
2011-06-17 10:10:00,30.79,30.83,30.7,30.7,4600.0,16.5464,16.5679,16.4981,16.4981,4600.0
2011-06-17 10:20:00,30.7,30.7,30.61,30.69,4900.0,16.4981,16.4981,16.4497,16.4927,4900.0
2011-06-17 10:30:00,30.63,30.78,30.63,30.75,7300.0,16.4604,16.5411,16.4604,16.5249,7300.0
2011-06-17 10:40:00,30.73,30.87,30.73,30.81,8400.0,16.5142,16.5894,16.5142,16.5572,8400.0
2011-06-17 10:50:00,30.76,30.91,30.69,30.72,7500.0,16.5303,16.6109,16.4927,16.5088,7500.0
2011-06-17 11:00:00,30.69,30.75,30.6,30.75,5600.0,16.4927,16.5249,16.4443,16.5249,5600.0
2011-06-17 11:10:00,30.75,30.93,30.71,30.91,14700.0,16.5249,16.6217,16.5034,16.6109,14700.0
2011-06-17 11:20:00,30.9,30.9,30.7,30.75,4300.0,16.6055,16.6055,16.4981,16.5249,4300.0
2011-06-17 11:30:00,30.75,30.75,30.67,30.67,800.0,16.5249,16.5249,16.4819,16.4819,800.0
2011-06-17 11:40:00,30.72,30.93,30.69,30.77,37700.0,16.5088,16.6217,16.4927,16.5357,37700.0
2011-06-17 11:50:00,30.78,30.82,30.71,30.75,4300.0,16.5411,16.5625,16.5034,16.5249,4300.0
2011-06-17 12:00:00,30.75,30.81,30.73,30.74,2400.0,16.5249,16.5572,16.5142,16.5196,2400.0
2011-06-17 12:10:00,30.73,30.73,30.51,30.61,3400.0,16.5142,16.5142,16.396,16.4497,3400.0
2011-06-17 12:20:00,30.59,30.64,30.58,30.6,1500.0,16.4389,16.4658,16.4336,16.4443,1500.0
2011-06-17 12:30:00,30.64,30.66,30.59,30.6,1000.0,16.4658,16.4766,16.4389,16.4443,1000.0
2011-06-17 12:40:00,30.58,30.6,30.58,30.6,400.0,16.4336,16.4443,16.4336,16.4443,400.0
2011-06-17 12:50:00,30.54,30.56,30.41,30.42,1100.0,16.4121,16.4228,16.3422,16.3476,1100.0
2011-06-17 13:00:00,30.41,30.42,30.4,30.41,1600.0,16.3422,16.3476,16.3368,16.3422,1600.0
2011-06-17 13:10:00,30.45,30.46,30.41,30.41,900.0,16.3637,16.3691,16.3422,16.3422,900.0
2011-06-17 13:20:00,30.45,30.45,30.41,30.45,1900.0,16.3637,16.3637,16.3422,16.3637,1900.0
2011-06-17 13:30:00,30.44,30.53,30.44,30.53,1300.0,16.3583,16.4067,16.3583,16.4067,1300.0
2011-06-17 13:40:00,30.52,30.52,30.45,30.47,1100.0,16.4013,16.4013,16.3637,16.3745,1100.0
2011-06-17 13:50:00,30.47,30.5,30.46,30.46,1000.0,16.3745,16.3906,16.3691,16.3691,1000.0
2011-06-17 14:00:00,30.5,30.5,30.46,30.46,300.0,16.3906,16.3906,16.3691,16.3691,300.0
2011-06-17 14:10:00,30.5,30.56,30.48,30.52,1000.0,16.3906,16.4228,16.3798,16.4013,1000.0
2011-06-17 14:20:00,30.55,30.61,30.54,30.61,600.0,16.4175,16.4497,16.4121,16.4497,600.0
2011-06-17 14:30:00,30.61,30.64,30.61,30.61,1100.0,16.4497,16.4658,16.4497,16.4497,1100.0
2011-06-17 14:40:00,30.57,30.57,30.5,30.5,800.0,16.4282,16.4282,16.3906,16.3906,800.0
2011-06-17 14:50:00,30.58,30.58,30.52,30.52,300.0,16.4336,16.4336,16.4013,16.4013,300.0
2011-06-17 15:00:00,30.48,30.48,30.4,30.42,3300.0,16.3798,16.3798,16.3368,16.3476,3300.0
2011-06-17 15:10:00,30.43,30.43,30.3,30.32,14400.0,16.353,16.353,16.2831,16.2939,14400.0
2011-06-17 15:20:00,30.34,30.42,30.33,30.4,8100.0,16.3046,16.3476,16.2992,16.3368,8100.0
2011-06-17 15:30:00,30.4,30.47,30.4,30.46,14700.0,16.3368,16.3745,16.3368,16.3691,14700.0
2011-06-17 15:40:00,30.46,30.69,30.45,30.66,26800.0,16.3691,16.4927,16.3637,16.4766,26800.0
2011-06-17 15:50:00,30.66,30.66,30.51,30.57,24400.0,16.4766,16.4766,16.396,16.4282,24400.0
2011-06-20 09:30:00,30.74,30.75,30.23,30.6,10100.0,16.5196,16.5249,16.2455,16.4443,10100.0
2011-06-20 09:40:00,30.63,30.69,30.56,30.58,2400.0,16.4604,16.4927,16.4228,16.4336,2400.0
2011-06-20 09:50:00,30.66,30.79,30.46,30.51,8200.0,16.4766,16.5464,16.3691,16.396,8200.0
2011-06-20 10:00:00,30.47,30.52,30.34,30.42,8800.0,16.3745,16.4013,16.3046,16.3476,8800.0
2011-06-20 10:10:00,30.43,30.49,30.32,30.49,4000.0,16.353,16.3852,16.2939,16.3852,4000.0
2011-06-20 10:20:00,30.48,30.49,30.42,30.44,1200.0,16.3798,16.3852,16.3476,16.3583,1200.0
2011-06-20 10:30:00,30.44,30.56,30.39,30.55,3200.0,16.3583,16.4228,16.3315,16.4175,3200.0
2011-06-20 10:40:00,30.52,30.7,30.52,30.7,5100.0,16.4013,16.4981,16.4013,16.4981,5100.0
2011-06-20 10:50:00,30.64,30.69,30.63,30.67,7400.0,16.4658,16.4927,16.4604,16.4819,7400.0
2011-06-20 11:00:00,30.66,30.69,30.66,30.66,2400.0,16.4766,16.4927,16.4766,16.4766,2400.0
2011-06-20 11:10:00,30.66,30.66,30.59,30.59,1800.0,16.4766,16.4766,16.4389,16.4389,1800.0
2011-06-20 11:20:00,30.63,30.68,30.6,30.68,1900.0,16.4604,16.4873,16.4443,16.4873,1900.0
2011-06-20 11:30:00,30.69,30.73,30.67,30.73,1100.0,16.4927,16.5142,16.4819,16.5142,1100.0
2011-06-20 11:40:00,30.74,30.82,30.7,30.73,8000.0,16.5196,16.5625,16.4981,16.5142,8000.0
2011-06-20 11:50:00,30.74,30.81,30.71,30.81,4700.0,16.5196,16.5572,16.5034,16.5572,4700.0
2011-06-20 12:00:00,30.84,30.96,30.84,30.88,5000.0,16.5733,16.6378,16.5733,16.5948,5000.0
2011-06-20 12:10:00,30.84,30.93,30.84,30.93,1700.0,16.5733,16.6217,16.5733,16.6217,1700.0
2011-06-20 12:20:00,30.87,30.9,30.86,30.89,2600.0,16.5894,16.6055,16.584,16.6002,2600.0
2011-06-20 12:30:00,30.88,30.89,30.85,30.89,1700.0,16.5948,16.6002,16.5787,16.6002,1700.0
2011-06-20 12:40:00,30.87,30.9,30.71,30.71,24200.0,16.5894,16.6055,16.5034,16.5034,24200.0
2011-06-20 12:50:00,30.69,30.74,30.67,30.71,4000.0,16.4927,16.5196,16.4819,16.5034,4000.0
2011-06-20 13:00:00,30.71,30.71,30.69,30.7,1700.0,16.5034,16.5034,16.4927,16.4981,1700.0
2011-06-20 13:10:00,30.67,30.67,30.61,30.61,1900.0,16.4819,16.4819,16.4497,16.4497,1900.0
2011-06-20 13:20:00,30.66,30.7,30.62,30.63,2300.0,16.4766,16.4981,16.4551,16.4604,2300.0
2011-06-20 13:30:00,30.6,30.71,30.6,30.64,4400.0,16.4443,16.5034,16.4443,16.4658,4400.0
2011-06-20 13:40:00,30.64,30.7,30.61,30.7,6800.0,16.4658,16.4981,16.4497,16.4981,6800.0
2011-06-20 13:50:00,30.7,30.7,30.61,30.66,4600.0,16.4981,16.4981,16.4497,16.4766,4600.0
2011-06-20 14:00:00,30.62,30.71,30.62,30.68,2700.0,16.4551,16.5034,16.4551,16.4873,2700.0
2011-06-20 14:10:00,30.72,30.72,30.61,30.62,3200.0,16.5088,16.5088,16.4497,16.4551,3200.0
2011-06-20 14:20:00,30.63,30.74,30.63,30.65,3700.0,16.4604,16.5196,16.4604,16.4712,3700.0
2011-06-20 14:30:00,30.65,30.75,30.65,30.67,3400.0,16.4712,16.5249,16.4712,16.4819,3400.0
2011-06-20 14:40:00,30.71,30.76,30.69,30.69,6900.0,16.5034,16.5303,16.4927,16.4927,6900.0
2011-06-20 14:50:00,30.69,30.8,30.66,30.79,14700.0,16.4927,16.5518,16.4766,16.5464,14700.0
2011-06-20 15:00:00,30.79,30.8,30.68,30.71,6100.0,16.5464,16.5518,16.4873,16.5034,6100.0
2011-06-20 15:10:00,30.71,30.71,30.58,30.58,6500.0,16.5034,16.5034,16.4336,16.4336,6500.0
2011-06-20 15:20:00,30.58,30.83,30.58,30.61,18100.0,16.4336,16.5679,16.4336,16.4497,18100.0
2011-06-20 15:30:00,30.6,30.71,30.55,30.64,5600.0,16.4443,16.5034,16.4175,16.4658,5600.0
2011-06-20 15:40:00,30.65,30.75,30.65,30.7,5200.0,16.4712,16.5249,16.4712,16.4981,5200.0
2011-06-20 15:50:00,30.72,30.72,30.6,30.69,16900.0,16.5088,16.5088,16.4443,16.4927,16900.0
2011-06-21 09:30:00,30.88,30.93,30.67,30.74,3400.0,16.5948,16.6217,16.4819,16.5196,3400.0
2011-06-21 09:40:00,30.75,30.75,30.7,30.71,2000.0,16.5249,16.5249,16.4981,16.5034,2000.0
2011-06-21 09:50:00,30.75,30.82,30.74,30.75,3700.0,16.5249,16.5625,16.5196,16.5249,3700.0
2011-06-21 10:00:00,30.74,30.84,30.73,30.74,5000.0,16.5196,16.5733,16.5142,16.5196,5000.0
2011-06-21 10:10:00,30.69,30.75,30.69,30.75,3600.0,16.4927,16.5249,16.4927,16.5249,3600.0
2011-06-21 10:20:00,30.75,30.75,30.64,30.65,4700.0,16.5249,16.5249,16.4658,16.4712,4700.0
2011-06-21 10:30:00,30.69,30.74,30.65,30.74,4900.0,16.4927,16.5196,16.4712,16.5196,4900.0
2011-06-21 10:40:00,30.75,30.96,30.75,30.94,3900.0,16.5249,16.6378,16.5249,16.627,3900.0
2011-06-21 10:50:00,30.96,30.99,30.75,30.76,4900.0,16.6378,16.6539,16.5249,16.5303,4900.0
2011-06-21 11:00:00,30.77,30.8,30.75,30.77,2600.0,16.5357,16.5518,16.5249,16.5357,2600.0
2011-06-21 11:10:00,30.8,30.81,30.75,30.75,21500.0,16.5518,16.5572,16.5249,16.5249,21500.0
2011-06-21 11:20:00,30.86,31.01,30.86,30.97,3100.0,16.584,16.6647,16.584,16.6432,3100.0
2011-06-21 11:30:00,30.97,31.22,30.97,31.19,1800.0,16.6432,16.7775,16.6432,16.7614,1800.0
2011-06-21 11:40:00,31.21,31.23,30.92,30.92,4400.0,16.7721,16.7829,16.6163,16.6163,4400.0
2011-06-21 11:50:00,30.92,30.92,30.77,30.92,3400.0,16.6163,16.6163,16.5357,16.6163,3400.0
2011-06-21 12:00:00,30.9,31.02,30.9,31.0,2300.0,16.6055,16.67,16.6055,16.6593,2300.0
2011-06-21 12:10:00,31.03,31.09,31.0,31.03,1500.0,16.6754,16.7076,16.6593,16.6754,1500.0
2011-06-21 12:20:00,31.1,31.15,31.07,31.08,1600.0,16.713,16.7399,16.6969,16.7023,1600.0
2011-06-21 12:30:00,31.11,31.13,31.07,31.13,1600.0,16.7184,16.7291,16.6969,16.7291,1600.0
2011-06-21 12:40:00,31.13,31.34,31.13,31.34,2600.0,16.7291,16.842,16.7291,16.842,2600.0
2011-06-21 12:50:00,31.31,31.37,31.29,31.3,7900.0,16.8259,16.8581,16.8151,16.8205,7900.0
2011-06-21 13:00:00,31.29,31.33,31.29,31.29,1600.0,16.8151,16.8366,16.8151,16.8151,1600.0
2011-06-21 13:10:00,31.29,31.33,31.28,31.32,1700.0,16.8151,16.8366,16.8098,16.8312,1700.0
2011-06-21 13:20:00,31.33,31.42,31.33,31.33,1200.0,16.8366,16.885,16.8366,16.8366,1200.0
2011-06-21 13:30:00,31.32,31.33,31.29,31.29,600.0,16.8312,16.8366,16.8151,16.8151,600.0
2011-06-21 13:40:00,31.29,31.3,31.28,31.28,1800.0,16.8151,16.8205,16.8098,16.8098,1800.0
2011-06-21 13:50:00,31.25,31.31,31.2,31.2,2200.0,16.7936,16.8259,16.7668,16.7668,2200.0
2011-06-21 14:00:00,31.21,31.22,31.18,31.21,2800.0,16.7721,16.7775,16.756,16.7721,2800.0
2011-06-21 14:10:00,31.22,31.22,31.13,31.15,2800.0,16.7775,16.7775,16.7291,16.7399,2800.0
2011-06-21 14:20:00,31.13,31.22,31.13,31.22,2000.0,16.7291,16.7775,16.7291,16.7775,2000.0
2011-06-21 14:30:00,31.22,31.27,31.22,31.27,2500.0,16.7775,16.8044,16.7775,16.8044,2500.0
2011-06-21 14:40:00,31.25,31.27,31.24,31.25,2300.0,16.7936,16.8044,16.7883,16.7936,2300.0
2011-06-21 14:50:00,31.25,31.25,31.24,31.24,2300.0,16.7936,16.7936,16.7883,16.7883,2300.0
2011-06-21 15:00:00,31.24,31.27,31.24,31.27,2200.0,16.7883,16.8044,16.7883,16.8044,2200.0
2011-06-21 15:10:00,31.27,31.27,31.23,31.24,2800.0,16.8044,16.8044,16.7829,16.7883,2800.0
2011-06-21 15:20:00,31.24,31.38,31.24,31.36,3600.0,16.7883,16.8635,16.7883,16.8527,3600.0
2011-06-21 15:30:00,31.32,31.32,30.99,31.15,11400.0,16.8312,16.8312,16.6539,16.7399,11400.0
2011-06-21 15:40:00,31.14,31.15,31.08,31.1,12100.0,16.7345,16.7399,16.7023,16.713,12100.0
2011-06-21 15:50:00,31.1,31.1,31.0,31.04,23200.0,16.713,16.713,16.6593,16.6808,23200.0
2011-06-22 09:30:00,30.91,31.1,30.76,30.83,3700.0,16.6109,16.713,16.5303,16.5679,3700.0
2011-06-22 09:40:00,30.79,31.02,30.79,30.98,13900.0,16.5464,16.67,16.5464,16.6485,13900.0
2011-06-22 09:50:00,31.0,31.09,31.0,31.08,3800.0,16.6593,16.7076,16.6593,16.7023,3800.0
2011-06-22 10:00:00,31.07,31.41,31.0,31.37,32000.0,16.6969,16.8796,16.6593,16.8581,32000.0
2011-06-22 10:10:00,31.38,31.45,31.29,31.39,6800.0,16.8635,16.9011,16.8151,16.8689,6800.0
2011-06-22 10:20:00,31.36,31.4,31.33,31.39,2000.0,16.8527,16.8742,16.8366,16.8689,2000.0
2011-06-22 10:30:00,31.38,31.38,31.29,31.29,3900.0,16.8635,16.8635,16.8151,16.8151,3900.0
2011-06-22 10:40:00,31.19,31.29,31.18,31.18,2300.0,16.7614,16.8151,16.756,16.756,2300.0
2011-06-22 10:50:00,31.22,31.57,31.16,31.54,26000.0,16.7775,16.9656,16.7453,16.9495,26000.0
2011-06-22 11:00:00,31.57,31.57,31.41,31.48,2100.0,16.9656,16.9656,16.8796,16.9172,2100.0
2011-06-22 11:10:00,31.46,31.48,31.44,31.48,1400.0,16.9065,16.9172,16.8957,16.9172,1400.0
2011-06-22 11:20:00,31.45,31.52,31.4,31.51,6000.0,16.9011,16.9387,16.8742,16.9334,6000.0
2011-06-22 11:30:00,31.5,31.55,31.48,31.49,3900.0,16.928,16.9548,16.9172,16.9226,3900.0
2011-06-22 11:40:00,31.48,31.48,31.32,31.32,1000.0,16.9172,16.9172,16.8312,16.8312,1000.0
2011-06-22 11:50:00,31.34,31.34,31.12,31.2,5100.0,16.842,16.842,16.7238,16.7668,5100.0
2011-06-22 12:00:00,31.18,31.18,31.0,31.08,3800.0,16.756,16.756,16.6593,16.7023,3800.0
2011-06-22 12:10:00,31.08,31.11,30.98,31.05,2200.0,16.7023,16.7184,16.6485,16.6861,2200.0
2011-06-22 12:20:00,31.04,31.05,30.94,31.01,2900.0,16.6808,16.6861,16.627,16.6647,2900.0
2011-06-22 12:30:00,31.04,31.04,30.97,30.99,1000.0,16.6808,16.6808,16.6432,16.6539,1000.0
2011-06-22 12:40:00,31.03,31.08,31.03,31.08,300.0,16.6754,16.7023,16.6754,16.7023,300.0
2011-06-22 12:50:00,31.05,31.12,31.03,31.09,1000.0,16.6861,16.7238,16.6754,16.7076,1000.0
2011-06-22 13:00:00,31.13,31.23,31.11,31.22,2700.0,16.7291,16.7829,16.7184,16.7775,2700.0
2011-06-22 13:10:00,31.25,31.34,31.24,31.31,3900.0,16.7936,16.842,16.7883,16.8259,3900.0
2011-06-22 13:20:00,31.31,31.32,31.23,31.32,1500.0,16.8259,16.8312,16.7829,16.8312,1500.0
2011-06-22 13:30:00,31.29,31.34,31.28,31.34,2500.0,16.8151,16.842,16.8098,16.842,2500.0
2011-06-22 13:40:00,31.31,31.33,31.31,31.32,800.0,16.8259,16.8366,16.8259,16.8312,800.0
2011-06-22 13:50:00,31.33,31.35,31.31,31.31,1900.0,16.8366,16.8474,16.8259,16.8259,1900.0
2011-06-22 14:00:00,31.31,31.31,31.23,31.28,1100.0,16.8259,16.8259,16.7829,16.8098,1100.0
2011-06-22 14:10:00,31.31,31.39,31.31,31.39,2300.0,16.8259,16.8689,16.8259,16.8689,2300.0
2011-06-22 14:20:00,31.35,31.35,31.26,31.26,2800.0,16.8474,16.8474,16.799,16.799,2800.0
2011-06-22 14:30:00,31.21,31.25,31.15,31.15,800.0,16.7721,16.7936,16.7399,16.7399,800.0
2011-06-22 14:40:00,31.07,31.13,31.07,31.08,1000.0,16.6969,16.7291,16.6969,16.7023,1000.0
2011-06-22 14:50:00,31.11,31.17,30.95,30.95,1600.0,16.7184,16.7506,16.6324,16.6324,1600.0
2011-06-22 15:00:00,30.97,31.04,30.97,30.97,1900.0,16.6432,16.6808,16.6432,16.6432,1900.0
2011-06-22 15:10:00,30.99,31.0,30.95,31.0,3200.0,16.6539,16.6593,16.6324,16.6593,3200.0
2011-06-22 15:20:00,31.0,31.0,30.93,30.93,3800.0,16.6593,16.6593,16.6217,16.6217,3800.0
2011-06-22 15:30:00,30.91,30.94,30.77,30.78,6700.0,16.6109,16.627,16.5357,16.5411,6700.0
2011-06-22 15:40:00,30.75,30.75,30.57,30.68,9700.0,16.5249,16.5249,16.4282,16.4873,9700.0
2011-06-22 15:50:00,30.67,30.86,30.65,30.86,39700.0,16.4819,16.584,16.4712,16.584,39700.0
2011-06-23 09:30:00,30.34,30.34,29.44,29.95,27300.0,16.3046,16.3046,15.8209,16.095,27300.0
2011-06-23 09:40:00,30.0,30.21,29.93,30.06,10700.0,16.1219,16.2347,16.0843,16.1541,10700.0
2011-06-23 09:50:00,30.05,30.06,29.94,30.0,4100.0,16.1488,16.1541,16.0896,16.1219,4100.0
2011-06-23 10:00:00,30.09,30.15,30.04,30.12,1600.0,16.1702,16.2025,16.1434,16.1864,1600.0
2011-06-23 10:10:00,30.15,30.18,30.03,30.03,1600.0,16.2025,16.2186,16.138,16.138,1600.0
2011-06-23 10:20:00,30.05,30.05,29.94,30.03,8400.0,16.1488,16.1488,16.0896,16.138,8400.0
2011-06-23 10:30:00,30.0,30.03,29.95,29.99,4000.0,16.1219,16.138,16.095,16.1165,4000.0
2011-06-23 10:40:00,30.04,30.04,29.98,29.98,1800.0,16.1434,16.1434,16.1111,16.1111,1800.0
2011-06-23 10:50:00,29.97,30.01,29.97,30.0,1500.0,16.1058,16.1273,16.1058,16.1219,1500.0
2011-06-23 11:00:00,30.03,30.04,29.95,29.96,3100.0,16.138,16.1434,16.095,16.1004,3100.0
2011-06-23 11:10:00,29.97,30.0,29.95,29.98,2600.0,16.1058,16.1219,16.095,16.1111,2600.0
2011-06-23 11:20:00,29.99,30.0,29.99,30.0,300.0,16.1165,16.1219,16.1165,16.1219,300.0
2011-06-23 11:30:00,30.0,30.02,29.97,29.97,1100.0,16.1219,16.1326,16.1058,16.1058,1100.0
2011-06-23 11:40:00,30.01,30.01,29.99,30.01,2800.0,16.1273,16.1273,16.1165,16.1273,2800.0
2011-06-23 11:50:00,29.99,30.04,29.99,30.02,4800.0,16.1165,16.1434,16.1165,16.1326,4800.0
2011-06-23 12:00:00,30.02,30.07,30.02,30.07,1800.0,16.1326,16.1595,16.1326,16.1595,1800.0
2011-06-23 12:10:00,30.07,30.07,30.0,30.01,3800.0,16.1595,16.1595,16.1219,16.1273,3800.0
2011-06-23 12:20:00,30.02,30.1,30.02,30.1,2500.0,16.1326,16.1756,16.1326,16.1756,2500.0
2011-06-23 12:30:00,30.11,30.17,30.11,30.12,800.0,16.181,16.2132,16.181,16.1864,800.0
2011-06-23 12:40:00,30.2,30.29,30.2,30.29,800.0,16.2294,16.2777,16.2294,16.2777,800.0
2011-06-23 12:50:00,30.33,30.49,30.33,30.49,1500.0,16.2992,16.3852,16.2992,16.3852,1500.0
2011-06-23 13:00:00,30.5,30.58,30.47,30.51,4800.0,16.3906,16.4336,16.3745,16.396,4800.0
2011-06-23 13:10:00,30.51,30.52,30.42,30.45,7500.0,16.396,16.4013,16.3476,16.3637,7500.0
2011-06-23 13:20:00,30.51,30.51,30.44,30.46,1300.0,16.396,16.396,16.3583,16.3691,1300.0
2011-06-23 13:30:00,30.51,30.6,30.31,30.31,4700.0,16.396,16.4443,16.2885,16.2885,4700.0
2011-06-23 13:40:00,30.24,30.33,30.2,30.29,900.0,16.2509,16.2992,16.2294,16.2777,900.0
2011-06-23 13:50:00,30.26,30.31,30.22,30.22,1800.0,16.2616,16.2885,16.2401,16.2401,1800.0
2011-06-23 14:00:00,30.42,30.51,30.41,30.51,3000.0,16.3476,16.396,16.3422,16.396,3000.0
2011-06-23 14:10:00,30.53,30.77,30.53,30.74,4800.0,16.4067,16.5357,16.4067,16.5196,4800.0
2011-06-23 14:20:00,30.65,30.65,30.59,30.6,2000.0,16.4712,16.4712,16.4389,16.4443,2000.0
2011-06-23 14:30:00,30.72,30.81,30.65,30.71,3300.0,16.5088,16.5572,16.4712,16.5034,3300.0
2011-06-23 14:40:00,30.7,30.71,30.55,30.58,3700.0,16.4981,16.5034,16.4175,16.4336,3700.0
2011-06-23 14:50:00,30.56,30.7,30.52,30.7,5000.0,16.4228,16.4981,16.4013,16.4981,5000.0
2011-06-23 15:00:00,30.73,30.9,30.7,30.9,6300.0,16.5142,16.6055,16.4981,16.6055,6300.0
2011-06-23 15:10:00,30.93,31.29,30.92,31.13,10600.0,16.6217,16.8151,16.6163,16.7291,10600.0
2011-06-23 15:20:00,31.02,31.04,30.82,30.82,2700.0,16.67,16.6808,16.5625,16.5625,2700.0
2011-06-23 15:30:00,30.84,30.93,30.76,30.93,4600.0,16.5733,16.6217,16.5303,16.6217,4600.0
2011-06-23 15:40:00,30.93,31.26,30.93,31.24,8400.0,16.6217,16.799,16.6217,16.7883,8400.0
2011-06-23 15:50:00,31.2,31.47,31.19,31.34,23300.0,16.7668,16.9119,16.7614,16.842,23300.0
2011-06-24 09:30:00,31.25,31.67,31.02,31.51,4600.0,16.7936,17.0193,16.67,16.9334,4600.0
2011-06-24 09:40:00,31.48,31.49,31.24,31.24,1100.0,16.9172,16.9226,16.7883,16.7883,1100.0
2011-06-24 09:50:00,31.2,31.24,31.16,31.24,2500.0,16.7668,16.7883,16.7453,16.7883,2500.0
2011-06-24 10:00:00,31.25,31.25,31.11,31.11,2300.0,16.7936,16.7936,16.7184,16.7184,2300.0
2011-06-24 10:10:00,31.12,31.12,31.02,31.03,1200.0,16.7238,16.7238,16.67,16.6754,1200.0
2011-06-24 10:20:00,31.06,31.07,30.87,30.97,3700.0,16.6915,16.6969,16.5894,16.6432,3700.0
2011-06-24 10:30:00,30.97,31.03,30.88,30.96,4100.0,16.6432,16.6754,16.5948,16.6378,4100.0
2011-06-24 10:40:00,30.96,30.96,30.91,30.95,900.0,16.6378,16.6378,16.6109,16.6324,900.0
2011-06-24 10:50:00,30.91,30.91,30.86,30.86,900.0,16.6109,16.6109,16.584,16.584,900.0
2011-06-24 11:00:00,30.88,30.88,30.76,30.8,1700.0,16.5948,16.5948,16.5303,16.5518,1700.0
2011-06-24 11:10:00,30.76,30.78,30.7,30.78,3000.0,16.5303,16.5411,16.4981,16.5411,3000.0
2011-06-24 11:20:00,30.81,30.82,30.65,30.71,9200.0,16.5572,16.5625,16.4712,16.5034,9200.0
2011-06-24 11:30:00,30.69,30.91,30.66,30.9,8800.0,16.4927,16.6109,16.4766,16.6055,8800.0
2011-06-24 11:40:00,30.82,31.06,30.82,31.06,3500.0,16.5625,16.6915,16.5625,16.6915,3500.0
2011-06-24 11:50:00,31.04,31.07,30.98,30.99,2400.0,16.6808,16.6969,16.6485,16.6539,2400.0
2011-06-24 12:00:00,30.89,30.94,30.84,30.84,2100.0,16.6002,16.627,16.5733,16.5733,2100.0
2011-06-24 12:10:00,30.83,30.99,30.81,30.99,7800.0,16.5679,16.6539,16.5572,16.6539,7800.0
2011-06-24 12:20:00,31.03,31.04,30.97,30.98,4900.0,16.6754,16.6808,16.6432,16.6485,4900.0
2011-06-24 12:30:00,31.06,31.21,31.05,31.14,2500.0,16.6915,16.7721,16.6861,16.7345,2500.0
2011-06-24 12:40:00,31.11,31.11,31.07,31.07,900.0,16.7184,16.7184,16.6969,16.6969,900.0
2011-06-24 12:50:00,31.07,31.07,31.06,31.07,500.0,16.6969,16.6969,16.6915,16.6969,500.0
2011-06-24 13:00:00,31.03,31.03,31.03,31.03,200.0,16.6754,16.6754,16.6754,16.6754,200.0
2011-06-24 13:10:00,31.03,31.08,31.01,31.01,1200.0,16.6754,16.7023,16.6647,16.6647,1200.0
2011-06-24 13:20:00,31.01,31.01,31.01,31.01,0.0,16.6647,16.6647,16.6647,16.6647,0.0
2011-06-24 13:30:00,31.0,31.0,30.94,30.98,1300.0,16.6593,16.6593,16.627,16.6485,1300.0
2011-06-24 13:40:00,30.98,31.09,30.98,31.07,2400.0,16.6485,16.7076,16.6485,16.6969,2400.0
2011-06-24 13:50:00,31.06,31.06,30.99,30.99,1400.0,16.6915,16.6915,16.6539,16.6539,1400.0
2011-06-24 14:00:00,30.97,30.97,30.92,30.96,3100.0,16.6432,16.6432,16.6163,16.6378,3100.0
2011-06-24 14:10:00,30.95,30.98,30.93,30.97,5800.0,16.6324,16.6485,16.6217,16.6432,5800.0
2011-06-24 14:20:00,30.96,31.19,30.96,31.19,6200.0,16.6378,16.7614,16.6378,16.7614,6200.0
2011-06-24 14:30:00,31.22,31.22,31.05,31.05,5600.0,16.7775,16.7775,16.6861,16.6861,5600.0
2011-06-24 14:40:00,31.1,31.18,31.09,31.14,1300.0,16.713,16.756,16.7076,16.7345,1300.0
2011-06-24 14:50:00,31.14,31.21,31.06,31.16,2900.0,16.7345,16.7721,16.6915,16.7453,2900.0
2011-06-24 15:00:00,31.15,31.15,31.04,31.04,400.0,16.7399,16.7399,16.6808,16.6808,400.0
2011-06-24 15:10:00,30.98,31.01,30.97,30.97,1800.0,16.6485,16.6647,16.6432,16.6432,1800.0
2011-06-24 15:20:00,31.0,31.05,30.97,31.03,1900.0,16.6593,16.6861,16.6432,16.6754,1900.0
2011-06-24 15:30:00,30.97,31.04,30.97,31.04,2000.0,16.6432,16.6808,16.6432,16.6808,2000.0
2011-06-24 15:40:00,31.06,31.47,31.01,31.32,49500.0,16.6915,16.9119,16.6647,16.8312,49500.0
2011-06-24 15:50:00,31.34,31.54,31.04,31.47,53100.0,16.842,16.9495,16.6808,16.9119,53100.0
2011-06-27 09:30:00,31.35,31.9,31.35,31.46,2600.0,16.8474,17.1429,16.8474,16.9065,2600.0
2011-06-27 09:40:00,31.43,31.62,31.35,31.59,2500.0,16.8904,16.9925,16.8474,16.9763,2500.0
2011-06-27 09:50:00,31.62,31.78,31.62,31.75,1800.0,16.9925,17.0784,16.9925,17.0623,1800.0
2011-06-27 10:00:00,31.74,31.74,31.52,31.57,2900.0,17.057,17.057,16.9387,16.9656,2900.0
2011-06-27 10:10:00,31.59,31.6,31.56,31.6,2600.0,16.9763,16.9817,16.9602,16.9817,2600.0
2011-06-27 10:20:00,31.57,31.57,31.55,31.57,1000.0,16.9656,16.9656,16.9548,16.9656,1000.0
2011-06-27 10:30:00,31.59,31.61,31.47,31.48,1200.0,16.9763,16.9871,16.9119,16.9172,1200.0
2011-06-27 10:40:00,31.47,31.47,31.37,31.45,1800.0,16.9119,16.9119,16.8581,16.9011,1800.0
2011-06-27 10:50:00,31.4,31.44,31.4,31.41,500.0,16.8742,16.8957,16.8742,16.8796,500.0
2011-06-27 11:00:00,31.42,31.42,31.34,31.35,700.0,16.885,16.885,16.842,16.8474,700.0
2011-06-27 11:10:00,31.33,31.33,31.25,31.28,2000.0,16.8366,16.8366,16.7936,16.8098,2000.0
2011-06-27 11:20:00,31.3,31.49,31.3,31.49,1900.0,16.8205,16.9226,16.8205,16.9226,1900.0
2011-06-27 11:30:00,31.48,31.53,31.48,31.5,1600.0,16.9172,16.9441,16.9172,16.928,1600.0
2011-06-27 11:40:00,31.53,31.53,31.48,31.51,800.0,16.9441,16.9441,16.9172,16.9334,800.0
2011-06-27 11:50:00,31.54,31.57,31.51,31.51,1000.0,16.9495,16.9656,16.9334,16.9334,1000.0
2011-06-27 12:00:00,31.54,31.54,31.5,31.5,900.0,16.9495,16.9495,16.928,16.928,900.0
2011-06-27 12:10:00,31.52,31.52,31.49,31.51,700.0,16.9387,16.9387,16.9226,16.9334,700.0
2011-06-27 12:20:00,31.5,31.5,31.46,31.46,700.0,16.928,16.928,16.9065,16.9065,700.0
2011-06-27 12:30:00,31.46,31.46,31.43,31.46,500.0,16.9065,16.9065,16.8904,16.9065,500.0
2011-06-27 12:40:00,31.45,31.46,31.43,31.46,900.0,16.9011,16.9065,16.8904,16.9065,900.0
2011-06-27 12:50:00,31.45,31.45,31.42,31.43,1200.0,16.9011,16.9011,16.885,16.8904,1200.0
2011-06-27 13:00:00,31.43,31.43,31.43,31.43,1100.0,16.8904,16.8904,16.8904,16.8904,1100.0
2011-06-27 13:10:00,31.44,31.46,31.42,31.46,1400.0,16.8957,16.9065,16.885,16.9065,1400.0
2011-06-27 13:20:00,31.45,31.46,31.34,31.34,3300.0,16.9011,16.9065,16.842,16.842,3300.0
2011-06-27 13:30:00,31.3,31.31,31.27,31.3,1400.0,16.8205,16.8259,16.8044,16.8205,1400.0
2011-06-27 13:40:00,31.35,31.35,31.32,31.32,300.0,16.8474,16.8474,16.8312,16.8312,300.0
2011-06-27 13:50:00,31.34,31.47,31.34,31.44,2300.0,16.842,16.9119,16.842,16.8957,2300.0
2011-06-27 14:00:00,31.52,31.62,31.52,31.6,1900.0,16.9387,16.9925,16.9387,16.9817,1900.0
2011-06-27 14:10:00,31.6,31.88,31.57,31.88,1900.0,16.9817,17.1322,16.9656,17.1322,1900.0
2011-06-27 14:20:00,31.86,31.86,31.74,31.79,3600.0,17.1214,17.1214,17.057,17.0838,3600.0
2011-06-27 14:30:00,31.79,31.8,31.78,31.8,800.0,17.0838,17.0892,17.0784,17.0892,800.0
2011-06-27 14:40:00,31.82,31.82,31.78,31.78,1200.0,17.0999,17.0999,17.0784,17.0784,1200.0
2011-06-27 14:50:00,31.81,31.81,31.71,31.75,1000.0,17.0946,17.0946,17.0408,17.0623,1000.0
2011-06-27 15:00:00,31.72,31.76,31.71,31.76,1100.0,17.0462,17.0677,17.0408,17.0677,1100.0
2011-06-27 15:10:00,31.76,31.8,31.75,31.8,2200.0,17.0677,17.0892,17.0623,17.0892,2200.0
2011-06-27 15:20:00,31.84,31.89,31.77,31.77,8300.0,17.1107,17.1376,17.0731,17.0731,8300.0
2011-06-27 15:30:00,31.77,31.77,31.74,31.74,2300.0,17.0731,17.0731,17.057,17.057,2300.0
2011-06-27 15:40:00,31.74,31.74,31.61,31.62,5900.0,17.057,17.057,16.9871,16.9925,5900.0
2011-06-27 15:50:00,31.62,31.62,31.56,31.59,4700.0,16.9925,16.9925,16.9602,16.9763,4700.0
2011-06-28 09:30:00,31.76,31.76,31.54,31.68,5000.0,17.0677,17.0677,16.9495,17.0247,5000.0
2011-06-28 09:40:00,31.7,31.86,31.68,31.86,14400.0,17.0355,17.1214,17.0247,17.1214,14400.0
2011-06-28 09:50:00,31.85,32.2,31.85,32.18,3500.0,17.1161,17.3042,17.1161,17.2934,3500.0
2011-06-28 10:00:00,32.09,32.12,32.06,32.11,1900.0,17.245,17.2612,17.2289,17.2558,1900.0
2011-06-28 10:10:00,32.12,32.34,32.12,32.3,9400.0,17.2612,17.3794,17.2612,17.3579,9400.0
2011-06-28 10:20:00,32.31,32.32,32.23,32.29,5100.0,17.3633,17.3686,17.3203,17.3525,5100.0
2011-06-28 10:30:00,32.31,32.49,32.31,32.37,2800.0,17.3633,17.46,17.3633,17.3955,2800.0
2011-06-28 10:40:00,32.5,32.63,32.46,32.56,4900.0,17.4654,17.5352,17.4439,17.4976,4900.0
2011-06-28 10:50:00,32.58,32.59,32.57,32.59,600.0,17.5084,17.5137,17.503,17.5137,600.0
2011-06-28 11:00:00,32.58,32.59,32.55,32.55,500.0,17.5084,17.5137,17.4922,17.4922,500.0
2011-06-28 11:10:00,32.55,32.59,32.45,32.51,3200.0,17.4922,17.5137,17.4385,17.4707,3200.0
2011-06-28 11:20:00,32.56,32.59,32.54,32.57,600.0,17.4976,17.5137,17.4869,17.503,600.0
2011-06-28 11:30:00,32.53,32.63,32.52,32.63,2800.0,17.4815,17.5352,17.4761,17.5352,2800.0
2011-06-28 11:40:00,32.65,32.65,32.64,32.64,300.0,17.546,17.546,17.5406,17.5406,300.0
2011-06-28 11:50:00,32.65,32.66,32.59,32.62,2200.0,17.546,17.5514,17.5137,17.5299,2200.0
2011-06-28 12:00:00,32.63,32.63,32.52,32.53,400.0,17.5352,17.5352,17.4761,17.4815,400.0
2011-06-28 12:10:00,32.54,32.59,32.52,32.56,1300.0,17.4869,17.5137,17.4761,17.4976,1300.0
2011-06-28 12:20:00,32.55,32.55,32.55,32.55,100.0,17.4922,17.4922,17.4922,17.4922,100.0
2011-06-28 12:30:00,32.51,32.58,32.51,32.51,600.0,17.4707,17.5084,17.4707,17.4707,600.0
2011-06-28 12:40:00,32.54,32.66,32.52,32.54,1900.0,17.4869,17.5514,17.4761,17.4869,1900.0
2011-06-28 12:50:00,32.51,32.57,32.51,32.57,1100.0,17.4707,17.503,17.4707,17.503,1100.0
2011-06-28 13:00:00,32.57,32.57,32.4,32.41,7000.0,17.503,17.503,17.4116,17.417,7000.0
2011-06-28 13:10:00,32.37,32.5,32.34,32.42,4000.0,17.3955,17.4654,17.3794,17.4224,4000.0
2011-06-28 13:20:00,32.47,32.47,32.25,32.38,58200.0,17.4493,17.4493,17.331,17.4009,58200.0
2011-06-28 13:30:00,32.4,32.45,32.35,32.39,7200.0,17.4116,17.4385,17.3848,17.4063,7200.0
2011-06-28 13:40:00,32.47,32.47,32.39,32.45,2600.0,17.4493,17.4493,17.4063,17.4385,2600.0
2011-06-28 13:50:00,32.46,32.49,32.41,32.43,2500.0,17.4439,17.46,17.417,17.4278,2500.0
2011-06-28 14:00:00,32.43,32.5,32.43,32.5,1800.0,17.4278,17.4654,17.4278,17.4654,1800.0
2011-06-28 14:10:00,32.49,32.57,32.48,32.56,1000.0,17.46,17.503,17.4546,17.4976,1000.0
2011-06-28 14:20:00,32.56,32.7,32.56,32.67,2700.0,17.4976,17.5729,17.4976,17.5567,2700.0
2011-06-28 14:30:00,32.68,32.74,32.68,32.73,1400.0,17.5621,17.5943,17.5621,17.589,1400.0
2011-06-28 14:40:00,32.73,32.75,32.71,32.73,1400.0,17.589,17.5997,17.5782,17.589,1400.0
2011-06-28 14:50:00,32.74,32.75,32.7,32.74,2300.0,17.5943,17.5997,17.5729,17.5943,2300.0
2011-06-28 15:00:00,32.71,32.75,32.71,32.73,3800.0,17.5782,17.5997,17.5782,17.589,3800.0
2011-06-28 15:10:00,32.73,32.75,32.72,32.72,2000.0,17.589,17.5997,17.5836,17.5836,2000.0
2011-06-28 15:20:00,32.72,32.77,32.64,32.71,14600.0,17.5836,17.6105,17.5406,17.5782,14600.0
2011-06-28 15:30:00,32.72,32.75,32.69,32.7,6700.0,17.5836,17.5997,17.5675,17.5729,6700.0
2011-06-28 15:40:00,32.71,32.78,32.71,32.74,9300.0,17.5782,17.6158,17.5782,17.5943,9300.0
2011-06-28 15:50:00,32.74,32.78,32.65,32.7,16900.0,17.5943,17.6158,17.546,17.5729,16900.0
2011-06-29 09:30:00,32.94,32.94,32.55,32.79,6200.0,17.7018,17.7018,17.4922,17.6212,6200.0
2011-06-29 09:40:00,32.84,33.17,32.78,33.17,3800.0,17.6481,17.8254,17.6158,17.8254,3800.0
2011-06-29 09:50:00,33.14,33.24,32.98,33.08,5800.0,17.8093,17.863,17.7233,17.7771,5800.0
2011-06-29 10:00:00,33.11,33.11,33.06,33.06,3700.0,17.7932,17.7932,17.7663,17.7663,3700.0
2011-06-29 10:10:00,33.05,33.11,32.98,33.08,2700.0,17.7609,17.7932,17.7233,17.7771,2700.0
2011-06-29 10:20:00,33.05,33.15,33.04,33.15,1400.0,17.7609,17.8147,17.7556,17.8147,1400.0
2011-06-29 10:30:00,33.19,33.41,33.19,33.36,3100.0,17.8362,17.9544,17.8362,17.9275,3100.0
2011-06-29 10:40:00,33.35,33.39,33.28,33.31,2200.0,17.9222,17.9437,17.8845,17.9007,2200.0
2011-06-29 10:50:00,33.29,33.39,33.2,33.39,2300.0,17.8899,17.9437,17.8416,17.9437,2300.0
2011-06-29 11:00:00,33.34,33.37,33.28,33.3,2400.0,17.9168,17.9329,17.8845,17.8953,2400.0
2011-06-29 11:10:00,33.3,33.3,33.23,33.23,2000.0,17.8953,17.8953,17.8577,17.8577,2000.0
2011-06-29 11:20:00,33.28,33.28,33.22,33.22,2200.0,17.8845,17.8845,17.8523,17.8523,2200.0
2011-06-29 11:30:00,33.24,33.25,33.22,33.24,1700.0,17.863,17.8684,17.8523,17.863,1700.0
2011-06-29 11:40:00,33.26,33.29,33.24,33.26,1200.0,17.8738,17.8899,17.863,17.8738,1200.0
2011-06-29 11:50:00,33.3,33.44,33.26,33.44,1600.0,17.8953,17.9705,17.8738,17.9705,1600.0
2011-06-29 12:00:00,33.44,33.48,33.4,33.45,1400.0,17.9705,17.992,17.949,17.9759,1400.0
2011-06-29 12:10:00,33.47,33.5,33.42,33.49,3200.0,17.9866,18.0028,17.9598,17.9974,3200.0
2011-06-29 12:20:00,33.45,33.45,33.29,33.3,3100.0,17.9759,17.9759,17.8899,17.8953,3100.0
2011-06-29 12:30:00,33.32,33.33,33.28,33.33,1400.0,17.906,17.9114,17.8845,17.9114,1400.0
2011-06-29 12:40:00,33.31,33.33,33.27,33.32,1500.0,17.9007,17.9114,17.8792,17.906,1500.0
2011-06-29 12:50:00,33.28,33.33,33.25,33.33,900.0,17.8845,17.9114,17.8684,17.9114,900.0
2011-06-29 13:00:00,33.31,33.41,33.28,33.39,1000.0,17.9007,17.9544,17.8845,17.9437,1000.0
2011-06-29 13:10:00,33.42,33.42,33.37,33.37,1600.0,17.9598,17.9598,17.9329,17.9329,1600.0
2011-06-29 13:20:00,33.38,33.4,33.36,33.38,1900.0,17.9383,17.949,17.9275,17.9383,1900.0
2011-06-29 13:30:00,33.37,33.38,33.35,33.37,2100.0,17.9329,17.9383,17.9222,17.9329,2100.0
2011-06-29 13:40:00,33.37,33.37,33.35,33.36,1700.0,17.9329,17.9329,17.9222,17.9275,1700.0
2011-06-29 13:50:00,33.37,33.37,33.25,33.29,2700.0,17.9329,17.9329,17.8684,17.8899,2700.0
2011-06-29 14:00:00,33.32,33.33,33.29,33.32,1400.0,17.906,17.9114,17.8899,17.906,1400.0
2011-06-29 14:10:00,33.32,33.33,33.29,33.32,1400.0,17.906,17.9114,17.8899,17.906,1400.0
2011-06-29 14:20:00,33.3,33.32,33.13,33.26,4100.0,17.8953,17.906,17.8039,17.8738,4100.0
2011-06-29 14:30:00,33.3,33.35,33.24,33.31,3200.0,17.8953,17.9222,17.863,17.9007,3200.0
2011-06-29 14:40:00,33.27,33.29,33.24,33.29,1500.0,17.8792,17.8899,17.863,17.8899,1500.0
2011-06-29 14:50:00,33.3,33.34,33.3,33.33,3500.0,17.8953,17.9168,17.8953,17.9114,3500.0
2011-06-29 15:00:00,33.32,33.36,33.31,33.35,6900.0,17.906,17.9275,17.9007,17.9222,6900.0
2011-06-29 15:10:00,33.36,33.42,33.35,33.38,6400.0,17.9275,17.9598,17.9222,17.9383,6400.0
2011-06-29 15:20:00,33.38,33.4,33.36,33.37,3200.0,17.9383,17.949,17.9275,17.9329,3200.0
2011-06-29 15:30:00,33.38,33.38,33.35,33.36,3800.0,17.9383,17.9383,17.9222,17.9275,3800.0
2011-06-29 15:40:00,33.37,33.38,33.31,33.32,5100.0,17.9329,17.9383,17.9007,17.906,5100.0
2011-06-29 15:50:00,33.31,33.34,33.28,33.33,13400.0,17.9007,17.9168,17.8845,17.9114,13400.0
2011-06-30 09:30:00,33.45,33.5,33.12,33.15,2200.0,17.9759,18.0028,17.7986,17.8147,2200.0
2011-06-30 09:40:00,33.32,33.41,33.29,33.36,3600.0,17.906,17.9544,17.8899,17.9275,3600.0
2011-06-30 09:50:00,33.35,33.35,33.23,33.23,2200.0,17.9222,17.9222,17.8577,17.8577,2200.0
2011-06-30 10:00:00,33.17,33.28,33.12,33.28,2300.0,17.8254,17.8845,17.7986,17.8845,2300.0
2011-06-30 10:10:00,33.19,33.19,33.19,33.19,100.0,17.8362,17.8362,17.8362,17.8362,100.0
2011-06-30 10:20:00,33.2,33.28,33.2,33.28,500.0,17.8416,17.8845,17.8416,17.8845,500.0
2011-06-30 10:30:00,33.24,33.4,33.21,33.4,1200.0,17.863,17.949,17.8469,17.949,1200.0
2011-06-30 10:40:00,33.38,33.42,33.35,33.35,400.0,17.9383,17.9598,17.9222,17.9222,400.0
2011-06-30 10:50:00,33.37,33.49,33.37,33.49,2400.0,17.9329,17.9974,17.9329,17.9974,2400.0
2011-06-30 11:00:00,33.5,33.5,33.46,33.46,3000.0,18.0028,18.0028,17.9813,17.9813,3000.0
2011-06-30 11:10:00,33.47,33.47,33.45,33.45,700.0,17.9866,17.9866,17.9759,17.9759,700.0
2011-06-30 11:20:00,33.48,33.5,33.45,33.47,1700.0,17.992,18.0028,17.9759,17.9866,1700.0
2011-06-30 11:30:00,33.48,33.5,33.47,33.47,2900.0,17.992,18.0028,17.9866,17.9866,2900.0
2011-06-30 11:40:00,33.47,33.5,33.47,33.48,400.0,17.9866,18.0028,17.9866,17.992,400.0
2011-06-30 11:50:00,33.5,33.64,33.5,33.62,5300.0,18.0028,18.078,18.0028,18.0673,5300.0
2011-06-30 12:00:00,33.62,33.62,33.62,33.62,100.0,18.0673,18.0673,18.0673,18.0673,100.0
2011-06-30 12:10:00,33.62,33.72,33.59,33.72,1600.0,18.0673,18.121,18.0511,18.121,1600.0
2011-06-30 12:20:00,33.74,33.88,33.71,33.88,1000.0,18.1317,18.207,18.1156,18.207,1000.0
2011-06-30 12:30:00,33.82,33.82,33.65,33.68,1300.0,18.1747,18.1747,18.0834,18.0995,1300.0
2011-06-30 12:40:00,33.68,33.74,33.66,33.74,700.0,18.0995,18.1317,18.0888,18.1317,700.0
2011-06-30 12:50:00,33.74,33.75,33.7,33.7,1000.0,18.1317,18.1371,18.1102,18.1102,1000.0
2011-06-30 13:00:00,33.75,33.75,33.72,33.72,1400.0,18.1371,18.1371,18.121,18.121,1400.0
2011-06-30 13:10:00,33.68,33.7,33.67,33.67,700.0,18.0995,18.1102,18.0941,18.0941,700.0
2011-06-30 13:20:00,33.66,33.7,33.66,33.69,500.0,18.0888,18.1102,18.0888,18.1049,500.0
2011-06-30 13:30:00,33.71,33.74,33.68,33.71,2300.0,18.1156,18.1317,18.0995,18.1156,2300.0
2011-06-30 13:40:00,33.66,33.66,33.62,33.65,1500.0,18.0888,18.0888,18.0673,18.0834,1500.0
2011-06-30 13:50:00,33.65,33.65,33.64,33.64,400.0,18.0834,18.0834,18.078,18.078,400.0
2011-06-30 14:00:00,33.65,33.7,33.64,33.64,3500.0,18.0834,18.1102,18.078,18.078,3500.0
2011-06-30 14:10:00,33.64,33.64,33.64,33.64,0.0,18.078,18.078,18.078,18.078,0.0
2011-06-30 14:20:00,33.63,33.68,33.62,33.64,2200.0,18.0726,18.0995,18.0673,18.078,2200.0
2011-06-30 14:30:00,33.64,33.66,33.63,33.66,900.0,18.078,18.0888,18.0726,18.0888,900.0
2011-06-30 14:40:00,33.66,33.66,33.62,33.62,3300.0,18.0888,18.0888,18.0673,18.0673,3300.0
2011-06-30 14:50:00,33.64,33.68,33.62,33.62,1900.0,18.078,18.0995,18.0673,18.0673,1900.0
2011-06-30 15:00:00,33.6,33.6,33.48,33.51,4100.0,18.0565,18.0565,17.992,18.0081,4100.0
2011-06-30 15:10:00,33.5,33.69,33.47,33.55,6500.0,18.0028,18.1049,17.9866,18.0296,6500.0
2011-06-30 15:20:00,33.55,33.56,33.48,33.5,2500.0,18.0296,18.035,17.992,18.0028,2500.0
2011-06-30 15:30:00,33.47,33.57,33.47,33.55,5700.0,17.9866,18.0404,17.9866,18.0296,5700.0
2011-06-30 15:40:00,33.55,33.65,33.52,33.55,5600.0,18.0296,18.0834,18.0135,18.0296,5600.0
2011-06-30 15:50:00,33.52,33.57,33.43,33.45,18200.0,18.0135,18.0404,17.9652,17.9759,18200.0
2011-07-01 09:30:00,33.32,33.32,32.1,32.6,38800.0,17.906,17.906,17.2504,17.5191,38800.0
2011-07-01 09:40:00,32.64,32.67,32.58,32.64,2800.0,17.5406,17.5567,17.5084,17.5406,2800.0
2011-07-01 09:50:00,32.59,32.59,32.45,32.5,6300.0,17.5137,17.5137,17.4385,17.4654,6300.0
2011-07-01 10:00:00,32.5,32.83,32.47,32.68,13000.0,17.4654,17.6427,17.4493,17.5621,13000.0
2011-07-01 10:10:00,32.69,32.76,32.68,32.69,4500.0,17.5675,17.6051,17.5621,17.5675,4500.0
2011-07-01 10:20:00,32.69,32.72,32.68,32.71,1800.0,17.5675,17.5836,17.5621,17.5782,1800.0
2011-07-01 10:30:00,32.69,32.74,32.68,32.69,5400.0,17.5675,17.5943,17.5621,17.5675,5400.0
2011-07-01 10:40:00,32.69,32.77,32.69,32.77,2800.0,17.5675,17.6105,17.5675,17.6105,2800.0
2011-07-01 10:50:00,32.8,32.84,32.8,32.83,1000.0,17.6266,17.6481,17.6266,17.6427,1000.0
2011-07-01 11:00:00,32.83,32.83,32.8,32.8,300.0,17.6427,17.6427,17.6266,17.6266,300.0
2011-07-01 11:10:00,32.79,32.86,32.79,32.86,2300.0,17.6212,17.6588,17.6212,17.6588,2300.0
2011-07-01 11:20:00,32.87,32.9,32.83,32.85,1800.0,17.6642,17.6803,17.6427,17.6535,1800.0
2011-07-01 11:30:00,32.86,32.88,32.86,32.87,600.0,17.6588,17.6696,17.6588,17.6642,600.0
2011-07-01 11:40:00,32.87,32.87,32.8,32.82,1900.0,17.6642,17.6642,17.6266,17.6373,1900.0
2011-07-01 11:50:00,32.82,32.82,32.74,32.78,2500.0,17.6373,17.6373,17.5943,17.6158,2500.0
2011-07-01 12:00:00,32.79,32.83,32.79,32.83,300.0,17.6212,17.6427,17.6212,17.6427,300.0
2011-07-01 12:10:00,32.82,32.88,32.82,32.88,700.0,17.6373,17.6696,17.6373,17.6696,700.0
2011-07-01 12:20:00,32.87,32.97,32.87,32.97,700.0,17.6642,17.7179,17.6642,17.7179,700.0
2011-07-01 12:30:00,32.95,32.98,32.95,32.98,300.0,17.7072,17.7233,17.7072,17.7233,300.0
2011-07-01 12:40:00,32.98,32.98,32.98,32.98,0.0,17.7233,17.7233,17.7233,17.7233,0.0
2011-07-01 12:50:00,32.97,33.07,32.97,33.04,4300.0,17.7179,17.7717,17.7179,17.7556,4300.0
2011-07-01 13:00:00,33.0,33.02,33.0,33.0,2900.0,17.7341,17.7448,17.7341,17.7341,2900.0
2011-07-01 13:10:00,33.0,33.05,33.0,33.0,4300.0,17.7341,17.7609,17.7341,17.7341,4300.0
2011-07-01 13:20:00,33.0,33.0,33.0,33.0,800.0,17.7341,17.7341,17.7341,17.7341,800.0
2011-07-01 13:30:00,33.0,33.01,32.99,33.0,1000.0,17.7341,17.7394,17.7287,17.7341,1000.0
2011-07-01 13:40:00,33.0,33.01,32.95,33.01,900.0,17.7341,17.7394,17.7072,17.7394,900.0
2011-07-01 13:50:00,33.0,33.0,32.97,33.0,1100.0,17.7341,17.7341,17.7179,17.7341,1100.0
2011-07-01 14:00:00,32.97,32.97,32.92,32.94,1000.0,17.7179,17.7179,17.6911,17.7018,1000.0
2011-07-01 14:10:00,32.94,32.95,32.94,32.95,1300.0,17.7018,17.7072,17.7018,17.7072,1300.0
2011-07-01 14:20:00,32.95,33.04,32.95,33.03,1700.0,17.7072,17.7556,17.7072,17.7502,1700.0
2011-07-01 14:30:00,33.03,33.04,33.01,33.01,3300.0,17.7502,17.7556,17.7394,17.7394,3300.0
2011-07-01 14:40:00,33.01,33.04,33.0,33.0,1600.0,17.7394,17.7556,17.7341,17.7341,1600.0
2011-07-01 14:50:00,33.0,33.01,32.97,32.97,1700.0,17.7341,17.7394,17.7179,17.7179,1700.0
2011-07-01 15:00:00,33.0,33.02,32.97,33.02,4300.0,17.7341,17.7448,17.7179,17.7448,4300.0
2011-07-01 15:10:00,33.01,33.05,32.99,33.01,8100.0,17.7394,17.7609,17.7287,17.7394,8100.0
2011-07-01 15:20:00,32.99,33.0,32.95,32.95,1400.0,17.7287,17.7341,17.7072,17.7072,1400.0
2011-07-01 15:30:00,32.95,32.96,32.92,32.93,5800.0,17.7072,17.7126,17.6911,17.6965,5800.0
2011-07-01 15:40:00,32.95,33.1,32.94,33.06,5200.0,17.7072,17.7878,17.7018,17.7663,5200.0
2011-07-01 15:50:00,33.05,33.06,32.99,33.02,10400.0,17.7609,17.7663,17.7287,17.7448,10400.0
2011-07-05 09:30:00,33.07,33.07,32.7,32.76,6500.0,17.7717,17.7717,17.5729,17.6051,6500.0
2011-07-05 09:40:00,32.79,33.0,32.79,33.0,1500.0,17.6212,17.7341,17.6212,17.7341,1500.0
2011-07-05 09:50:00,32.98,32.98,32.88,32.92,1600.0,17.7233,17.7233,17.6696,17.6911,1600.0
2011-07-05 10:00:00,32.93,33.03,32.9,33.03,1800.0,17.6965,17.7502,17.6803,17.7502,1800.0
2011-07-05 10:10:00,33.0,33.03,32.97,32.97,2400.0,17.7341,17.7502,17.7179,17.7179,2400.0
2011-07-05 10:20:00,32.95,32.95,32.91,32.91,1400.0,17.7072,17.7072,17.6857,17.6857,1400.0
2011-07-05 10:30:00,32.93,32.93,32.8,32.87,6100.0,17.6965,17.6965,17.6266,17.6642,6100.0
2011-07-05 10:40:00,32.88,32.88,32.82,32.86,1200.0,17.6696,17.6696,17.6373,17.6588,1200.0
2011-07-05 10:50:00,32.83,32.99,32.83,32.9,3200.0,17.6427,17.7287,17.6427,17.6803,3200.0
2011-07-05 11:00:00,32.95,32.95,32.85,32.95,3800.0,17.7072,17.7072,17.6535,17.7072,3800.0
2011-07-05 11:10:00,32.92,32.96,32.92,32.96,400.0,17.6911,17.7126,17.6911,17.7126,400.0
2011-07-05 11:20:00,33.0,33.0,32.93,32.97,1600.0,17.7341,17.7341,17.6965,17.7179,1600.0
2011-07-05 11:30:00,33.03,33.1,33.03,33.08,2000.0,17.7502,17.7878,17.7502,17.7771,2000.0
2011-07-05 11:40:00,33.13,33.13,33.13,33.13,300.0,17.8039,17.8039,17.8039,17.8039,300.0
2011-07-05 11:50:00,33.09,33.28,33.09,33.24,4100.0,17.7824,17.8845,17.7824,17.863,4100.0
2011-07-05 12:00:00,33.24,33.25,33.24,33.25,200.0,17.863,17.8684,17.863,17.8684,200.0
2011-07-05 12:10:00,33.26,33.26,33.18,33.22,1300.0,17.8738,17.8738,17.8308,17.8523,1300.0
2011-07-05 12:20:00,33.23,33.24,33.23,33.24,1500.0,17.8577,17.863,17.8577,17.863,1500.0
2011-07-05 12:30:00,33.25,33.25,33.21,33.22,1700.0,17.8684,17.8684,17.8469,17.8523,1700.0
2011-07-05 12:40:00,33.21,33.21,33.06,33.06,1100.0,17.8469,17.8469,17.7663,17.7663,1100.0
2011-07-05 12:50:00,33.13,33.19,33.12,33.19,1500.0,17.8039,17.8362,17.7986,17.8362,1500.0
2011-07-05 13:00:00,33.19,33.26,33.19,33.24,1500.0,17.8362,17.8738,17.8362,17.863,1500.0
2011-07-05 13:10:00,33.25,33.25,33.25,33.25,100.0,17.8684,17.8684,17.8684,17.8684,100.0
2011-07-05 13:20:00,33.2,33.25,33.2,33.25,800.0,17.8416,17.8684,17.8416,17.8684,800.0
2011-07-05 13:30:00,33.22,33.28,33.22,33.26,4200.0,17.8523,17.8845,17.8523,17.8738,4200.0
2011-07-05 13:40:00,33.28,33.37,33.26,33.37,1300.0,17.8845,17.9329,17.8738,17.9329,1300.0
2011-07-05 13:50:00,33.36,33.37,33.31,33.32,2100.0,17.9275,17.9329,17.9007,17.906,2100.0
2011-07-05 14:00:00,33.28,33.28,33.05,33.08,1400.0,17.8845,17.8845,17.7609,17.7771,1400.0
2011-07-05 14:10:00,33.08,33.1,33.05,33.05,9100.0,17.7771,17.7878,17.7609,17.7609,9100.0
2011-07-05 14:20:00,33.05,33.08,33.05,33.08,4900.0,17.7609,17.7771,17.7609,17.7771,4900.0
2011-07-05 14:30:00,33.1,33.12,33.08,33.11,2100.0,17.7878,17.7986,17.7771,17.7932,2100.0
2011-07-05 14:40:00,33.11,33.11,33.05,33.05,1200.0,17.7932,17.7932,17.7609,17.7609,1200.0
2011-07-05 14:50:00,33.07,33.07,32.96,33.01,4400.0,17.7717,17.7717,17.7126,17.7394,4400.0
2011-07-05 15:00:00,33.03,33.06,33.0,33.04,6400.0,17.7502,17.7663,17.7341,17.7556,6400.0
2011-07-05 15:10:00,33.02,33.02,32.99,33.02,4000.0,17.7448,17.7448,17.7287,17.7448,4000.0
2011-07-05 15:20:00,33.02,33.12,33.01,33.12,2600.0,17.7448,17.7986,17.7394,17.7986,2600.0
2011-07-05 15:30:00,33.1,33.17,33.07,33.14,3300.0,17.7878,17.8254,17.7717,17.8093,3300.0
2011-07-05 15:40:00,33.07,33.08,32.89,32.89,6800.0,17.7717,17.7771,17.675,17.675,6800.0
2011-07-05 15:50:00,32.89,33.05,32.89,32.94,14100.0,17.675,17.7609,17.675,17.7018,14100.0
2011-07-06 09:30:00,32.9,32.9,32.52,32.79,19500.0,17.6803,17.6803,17.4761,17.6212,19500.0
2011-07-06 09:40:00,32.79,32.79,32.79,32.79,100.0,17.6212,17.6212,17.6212,17.6212,100.0
2011-07-06 09:50:00,32.82,33.04,32.82,32.94,8600.0,17.6373,17.7556,17.6373,17.7018,8600.0
2011-07-06 10:00:00,32.95,32.98,32.84,32.86,1800.0,17.7072,17.7233,17.6481,17.6588,1800.0
2011-07-06 10:10:00,32.83,32.99,32.79,32.79,13500.0,17.6427,17.7287,17.6212,17.6212,13500.0
2011-07-06 10:20:00,32.82,32.88,32.82,32.88,1200.0,17.6373,17.6696,17.6373,17.6696,1200.0
2011-07-06 10:30:00,32.88,32.88,32.83,32.88,2500.0,17.6696,17.6696,17.6427,17.6696,2500.0
2011-07-06 10:40:00,32.88,32.88,32.83,32.83,1900.0,17.6696,17.6696,17.6427,17.6427,1900.0
2011-07-06 10:50:00,32.83,32.86,32.83,32.86,1500.0,17.6427,17.6588,17.6427,17.6588,1500.0
2011-07-06 11:00:00,32.83,32.9,32.83,32.86,1300.0,17.6427,17.6803,17.6427,17.6588,1300.0
2011-07-06 11:10:00,32.83,32.83,32.83,32.83,700.0,17.6427,17.6427,17.6427,17.6427,700.0
2011-07-06 11:20:00,32.84,32.89,32.84,32.86,1300.0,17.6481,17.675,17.6481,17.6588,1300.0
2011-07-06 11:30:00,32.86,32.9,32.86,32.86,1700.0,17.6588,17.6803,17.6588,17.6588,1700.0
2011-07-06 11:40:00,32.89,32.89,32.86,32.86,1100.0,17.675,17.675,17.6588,17.6588,1100.0
2011-07-06 11:50:00,32.86,32.88,32.86,32.87,1600.0,17.6588,17.6696,17.6588,17.6642,1600.0
2011-07-06 12:00:00,32.86,32.87,32.86,32.86,1600.0,17.6588,17.6642,17.6588,17.6588,1600.0
2011-07-06 12:10:00,32.86,32.87,32.84,32.86,900.0,17.6588,17.6642,17.6481,17.6588,900.0
2011-07-06 12:20:00,32.87,32.87,32.86,32.87,600.0,17.6642,17.6642,17.6588,17.6642,600.0
2011-07-06 12:30:00,32.88,32.89,32.86,32.89,1300.0,17.6696,17.675,17.6588,17.675,1300.0
2011-07-06 12:40:00,32.92,32.92,32.86,32.86,600.0,17.6911,17.6911,17.6588,17.6588,600.0
2011-07-06 12:50:00,32.86,32.89,32.86,32.89,400.0,17.6588,17.675,17.6588,17.675,400.0
2011-07-06 13:00:00,32.86,32.9,32.86,32.87,800.0,17.6588,17.6803,17.6588,17.6642,800.0
2011-07-06 13:10:00,32.86,32.88,32.86,32.88,500.0,17.6588,17.6696,17.6588,17.6696,500.0
2011-07-06 13:20:00,32.85,32.85,32.84,32.84,400.0,17.6535,17.6535,17.6481,17.6481,400.0
2011-07-06 13:30:00,32.85,32.87,32.84,32.87,1000.0,17.6535,17.6642,17.6481,17.6642,1000.0
2011-07-06 13:40:00,32.87,32.87,32.84,32.84,1100.0,17.6642,17.6642,17.6481,17.6481,1100.0
2011-07-06 13:50:00,32.87,32.89,32.84,32.89,1300.0,17.6642,17.675,17.6481,17.675,1300.0
2011-07-06 14:00:00,32.86,32.86,32.84,32.84,700.0,17.6588,17.6588,17.6481,17.6481,700.0
2011-07-06 14:10:00,32.84,32.87,32.84,32.84,900.0,17.6481,17.6642,17.6481,17.6481,900.0
2011-07-06 14:20:00,32.86,32.86,32.84,32.84,800.0,17.6588,17.6588,17.6481,17.6481,800.0
2011-07-06 14:30:00,32.85,32.87,32.84,32.84,1200.0,17.6535,17.6642,17.6481,17.6481,1200.0
2011-07-06 14:40:00,32.84,32.87,32.84,32.86,1000.0,17.6481,17.6642,17.6481,17.6588,1000.0
2011-07-06 14:50:00,32.84,32.87,32.84,32.87,2100.0,17.6481,17.6642,17.6481,17.6642,2100.0
2011-07-06 15:00:00,32.85,32.89,32.85,32.89,1500.0,17.6535,17.675,17.6535,17.675,1500.0
2011-07-06 15:10:00,32.9,32.93,32.88,32.91,1600.0,17.6803,17.6965,17.6696,17.6857,1600.0
2011-07-06 15:20:00,32.89,32.92,32.89,32.92,2200.0,17.675,17.6911,17.675,17.6911,2200.0
2011-07-06 15:30:00,32.9,32.93,32.87,32.87,4600.0,17.6803,17.6965,17.6642,17.6642,4600.0
2011-07-06 15:40:00,32.88,32.93,32.87,32.87,21600.0,17.6696,17.6965,17.6642,17.6642,21600.0
2011-07-06 15:50:00,32.91,32.93,32.85,32.87,7100.0,17.6857,17.6965,17.6535,17.6642,7100.0
2011-07-07 09:30:00,33.5,33.88,33.42,33.63,21800.0,18.0028,18.207,17.9598,18.0726,21800.0
2011-07-07 09:40:00,33.66,33.76,33.54,33.54,2400.0,18.0888,18.1425,18.0243,18.0243,2400.0
2011-07-07 09:50:00,33.52,33.68,33.52,33.64,2300.0,18.0135,18.0995,18.0135,18.078,2300.0
2011-07-07 10:00:00,33.71,33.71,33.64,33.64,1600.0,18.1156,18.1156,18.078,18.078,1600.0
2011-07-07 10:10:00,33.65,33.65,33.44,33.54,3600.0,18.0834,18.0834,17.9705,18.0243,3600.0
2011-07-07 10:20:00,33.5,33.62,33.5,33.62,700.0,18.0028,18.0673,18.0028,18.0673,700.0
2011-07-07 10:30:00,33.6,33.62,33.54,33.57,900.0,18.0565,18.0673,18.0243,18.0404,900.0
2011-07-07 10:40:00,33.59,33.73,33.54,33.7,5100.0,18.0511,18.1264,18.0243,18.1102,5100.0
2011-07-07 10:50:00,33.69,33.79,33.69,33.79,1000.0,18.1049,18.1586,18.1049,18.1586,1000.0
2011-07-07 11:00:00,33.77,33.79,33.7,33.75,1200.0,18.1479,18.1586,18.1102,18.1371,1200.0
2011-07-07 11:10:00,33.78,33.79,33.7,33.7,700.0,18.1532,18.1586,18.1102,18.1102,700.0
2011-07-07 11:20:00,33.67,33.7,33.62,33.63,1000.0,18.0941,18.1102,18.0673,18.0726,1000.0
2011-07-07 11:30:00,33.72,33.72,33.72,33.72,100.0,18.121,18.121,18.121,18.121,100.0
2011-07-07 11:40:00,33.77,33.77,33.69,33.73,1400.0,18.1479,18.1479,18.1049,18.1264,1400.0
2011-07-07 11:50:00,33.72,33.8,33.72,33.8,1600.0,18.121,18.164,18.121,18.164,1600.0
2011-07-07 12:00:00,33.8,33.85,33.77,33.84,2500.0,18.164,18.1909,18.1479,18.1855,2500.0
2011-07-07 12:10:00,33.86,34.0,33.86,33.95,4700.0,18.1962,18.2715,18.1962,18.2446,4700.0
2011-07-07 12:20:00,33.96,33.99,33.96,33.96,1500.0,18.25,18.2661,18.25,18.25,1500.0
2011-07-07 12:30:00,33.98,33.98,33.94,33.95,700.0,18.2607,18.2607,18.2392,18.2446,700.0
2011-07-07 12:40:00,33.99,34.0,33.95,33.97,3200.0,18.2661,18.2715,18.2446,18.2553,3200.0
2011-07-07 12:50:00,33.99,33.99,33.95,33.99,700.0,18.2661,18.2661,18.2446,18.2661,700.0
2011-07-07 13:00:00,33.98,33.99,33.91,33.99,1500.0,18.2607,18.2661,18.2231,18.2661,1500.0
2011-07-07 13:10:00,33.97,33.97,33.94,33.94,600.0,18.2553,18.2553,18.2392,18.2392,600.0
2011-07-07 13:20:00,33.95,33.99,33.94,33.96,3000.0,18.2446,18.2661,18.2392,18.25,3000.0
2011-07-07 13:30:00,33.98,33.99,33.96,33.99,1700.0,18.2607,18.2661,18.25,18.2661,1700.0
2011-07-07 13:40:00,33.95,33.95,33.81,33.88,8200.0,18.2446,18.2446,18.1694,18.207,8200.0
2011-07-07 13:50:00,33.9,33.92,33.85,33.85,1000.0,18.2177,18.2285,18.1909,18.1909,1000.0
2011-07-07 14:00:00,33.87,33.88,33.85,33.86,800.0,18.2016,18.207,18.1909,18.1962,800.0
2011-07-07 14:10:00,33.89,33.89,33.85,33.85,800.0,18.2124,18.2124,18.1909,18.1909,800.0
2011-07-07 14:20:00,33.85,33.88,33.84,33.87,1200.0,18.1909,18.207,18.1855,18.2016,1200.0
2011-07-07 14:30:00,33.87,33.87,33.87,33.87,100.0,18.2016,18.2016,18.2016,18.2016,100.0
2011-07-07 14:40:00,33.84,33.84,33.79,33.8,900.0,18.1855,18.1855,18.1586,18.164,900.0
2011-07-07 14:50:00,33.8,33.81,33.7,33.71,900.0,18.164,18.1694,18.1102,18.1156,900.0
2011-07-07 15:00:00,33.74,33.74,33.74,33.74,100.0,18.1317,18.1317,18.1317,18.1317,100.0
2011-07-07 15:10:00,33.74,33.83,33.74,33.82,2500.0,18.1317,18.1801,18.1317,18.1747,2500.0
2011-07-07 15:20:00,33.81,33.84,33.75,33.75,1500.0,18.1694,18.1855,18.1371,18.1371,1500.0
2011-07-07 15:30:00,33.75,33.84,33.75,33.82,3000.0,18.1371,18.1855,18.1371,18.1747,3000.0
2011-07-07 15:40:00,33.79,33.82,33.75,33.76,1800.0,18.1586,18.1747,18.1371,18.1425,1800.0
2011-07-07 15:50:00,33.76,33.78,33.74,33.74,6800.0,18.1425,18.1532,18.1317,18.1317,6800.0
2011-07-08 09:30:00,33.5,33.8,33.5,33.73,2900.0,18.0028,18.164,18.0028,18.1264,2900.0
2011-07-08 09:40:00,33.71,33.92,33.69,33.77,3100.0,18.1156,18.2285,18.1049,18.1479,3100.0
2011-07-08 09:50:00,33.76,33.76,33.74,33.74,3000.0,18.1425,18.1425,18.1317,18.1317,3000.0
2011-07-08 10:00:00,33.74,33.74,33.66,33.66,500.0,18.1317,18.1317,18.0888,18.0888,500.0
2011-07-08 10:10:00,33.67,33.69,33.59,33.65,1400.0,18.0941,18.1049,18.0511,18.0834,1400.0
2011-07-08 10:20:00,33.59,33.59,33.49,33.51,3400.0,18.0511,18.0511,17.9974,18.0081,3400.0
2011-07-08 10:30:00,33.56,33.56,33.44,33.5,4200.0,18.035,18.035,17.9705,18.0028,4200.0
2011-07-08 10:40:00,33.5,33.56,33.49,33.5,1900.0,18.0028,18.035,17.9974,18.0028,1900.0
2011-07-08 10:50:00,33.51,33.51,33.44,33.5,1600.0,18.0081,18.0081,17.9705,18.0028,1600.0
2011-07-08 11:00:00,33.49,33.49,33.45,33.49,1300.0,17.9974,17.9974,17.9759,17.9974,1300.0
2011-07-08 11:10:00,33.49,33.49,33.49,33.49,300.0,17.9974,17.9974,17.9974,17.9974,300.0
2011-07-08 11:20:00,33.5,33.5,33.49,33.5,4400.0,18.0028,18.0028,17.9974,18.0028,4400.0
2011-07-08 11:30:00,33.49,33.71,33.49,33.71,2400.0,17.9974,18.1156,17.9974,18.1156,2400.0
2011-07-08 11:40:00,33.71,33.71,33.71,33.71,200.0,18.1156,18.1156,18.1156,18.1156,200.0
2011-07-08 11:50:00,33.73,33.8,33.71,33.8,2200.0,18.1264,18.164,18.1156,18.164,2200.0
2011-07-08 12:00:00,33.8,33.81,33.79,33.81,1200.0,18.164,18.1694,18.1586,18.1694,1200.0
2011-07-08 12:10:00,33.8,33.85,33.75,33.75,2500.0,18.164,18.1909,18.1371,18.1371,2500.0
2011-07-08 12:20:00,33.75,33.76,33.7,33.76,5500.0,18.1371,18.1425,18.1102,18.1425,5500.0
2011-07-08 12:30:00,33.76,33.8,33.76,33.8,600.0,18.1425,18.164,18.1425,18.164,600.0
2011-07-08 12:40:00,33.8,33.8,33.78,33.8,1100.0,18.164,18.164,18.1532,18.164,1100.0
2011-07-08 12:50:00,33.8,33.8,33.8,33.8,200.0,18.164,18.164,18.164,18.164,200.0
2011-07-08 13:00:00,33.82,33.87,33.8,33.85,6100.0,18.1747,18.2016,18.164,18.1909,6100.0
2011-07-08 13:10:00,33.85,33.95,33.82,33.95,8700.0,18.1909,18.2446,18.1747,18.2446,8700.0
2011-07-08 13:20:00,33.91,33.99,33.91,33.99,1800.0,18.2231,18.2661,18.2231,18.2661,1800.0
2011-07-08 13:30:00,33.95,33.99,33.95,33.98,1800.0,18.2446,18.2661,18.2446,18.2607,1800.0
2011-07-08 13:40:00,33.96,33.99,33.87,33.91,3600.0,18.25,18.2661,18.2016,18.2231,3600.0
2011-07-08 13:50:00,33.9,33.9,33.9,33.9,200.0,18.2177,18.2177,18.2177,18.2177,200.0
2011-07-08 14:00:00,33.9,33.92,33.88,33.92,1800.0,18.2177,18.2285,18.207,18.2285,1800.0
2011-07-08 14:10:00,33.89,33.9,33.87,33.88,2300.0,18.2124,18.2177,18.2016,18.207,2300.0
2011-07-08 14:20:00,33.88,33.92,33.87,33.92,17200.0,18.207,18.2285,18.2016,18.2285,17200.0
2011-07-08 14:30:00,33.95,34.0,33.93,34.0,14800.0,18.2446,18.2715,18.2338,18.2715,14800.0
2011-07-08 14:40:00,34.0,34.0,33.99,34.0,2200.0,18.2715,18.2715,18.2661,18.2715,2200.0
2011-07-08 14:50:00,34.0,34.2,34.0,34.14,23500.0,18.2715,18.3789,18.2715,18.3467,23500.0
2011-07-08 15:00:00,34.22,34.33,34.21,34.33,1700.0,18.3897,18.4488,18.3843,18.4488,1700.0
2011-07-08 15:10:00,34.32,34.34,34.28,34.28,3100.0,18.4434,18.4542,18.4219,18.4219,3100.0
2011-07-08 15:20:00,34.27,34.28,34.18,34.24,2600.0,18.4166,18.4219,18.3682,18.4004,2600.0
2011-07-08 15:30:00,34.21,34.32,34.21,34.26,4000.0,18.3843,18.4434,18.3843,18.4112,4000.0
2011-07-08 15:40:00,34.31,34.31,34.21,34.28,3100.0,18.4381,18.4381,18.3843,18.4219,3100.0
2011-07-08 15:50:00,34.3,34.35,34.23,34.29,62300.0,18.4327,18.4596,18.3951,18.4273,62300.0
2011-07-11 09:30:00,33.95,34.23,33.9,34.0,5200.0,18.2446,18.3951,18.2177,18.2715,5200.0
2011-07-11 09:40:00,34.0,34.0,33.9,33.94,1600.0,18.2715,18.2715,18.2177,18.2392,1600.0
2011-07-11 09:50:00,33.98,34.21,33.98,34.21,800.0,18.2607,18.3843,18.2607,18.3843,800.0
2011-07-11 10:00:00,34.17,34.17,34.04,34.04,800.0,18.3628,18.3628,18.293,18.293,800.0
2011-07-11 10:10:00,34.08,34.08,34.03,34.03,2600.0,18.3145,18.3145,18.2876,18.2876,2600.0
2011-07-11 10:20:00,34.02,34.03,34.02,34.02,300.0,18.2822,18.2876,18.2822,18.2822,300.0
2011-07-11 10:30:00,33.99,34.0,33.9,33.9,3300.0,18.2661,18.2715,18.2177,18.2177,3300.0
2011-07-11 10:40:00,33.8,33.8,33.75,33.75,2200.0,18.164,18.164,18.1371,18.1371,2200.0
2011-07-11 10:50:00,33.75,33.78,33.58,33.67,2600.0,18.1371,18.1532,18.0458,18.0941,2600.0
2011-07-11 11:00:00,33.6,33.6,33.6,33.6,100.0,18.0565,18.0565,18.0565,18.0565,100.0
2011-07-11 11:10:00,33.64,33.64,33.56,33.56,2500.0,18.078,18.078,18.035,18.035,2500.0
2011-07-11 11:20:00,33.54,33.56,33.5,33.53,4600.0,18.0243,18.035,18.0028,18.0189,4600.0
2011-07-11 11:30:00,33.53,33.53,33.5,33.5,2000.0,18.0189,18.0189,18.0028,18.0028,2000.0
2011-07-11 11:40:00,33.5,33.53,33.5,33.51,1400.0,18.0028,18.0189,18.0028,18.0081,1400.0
2011-07-11 11:50:00,33.51,33.51,33.5,33.5,1700.0,18.0081,18.0081,18.0028,18.0028,1700.0
2011-07-11 12:00:00,33.5,33.5,33.46,33.49,5200.0,18.0028,18.0028,17.9813,17.9974,5200.0
2011-07-11 12:10:00,33.5,33.5,33.46,33.5,2800.0,18.0028,18.0028,17.9813,18.0028,2800.0
2011-07-11 12:20:00,33.5,33.58,33.5,33.53,2200.0,18.0028,18.0458,18.0028,18.0189,2200.0
2011-07-11 12:30:00,33.58,33.58,33.48,33.48,1300.0,18.0458,18.0458,17.992,17.992,1300.0
2011-07-11 12:40:00,33.52,33.52,33.48,33.48,1100.0,18.0135,18.0135,17.992,17.992,1100.0
2011-07-11 12:50:00,33.46,34.0,33.46,33.92,18800.0,17.9813,18.2715,17.9813,18.2285,18800.0
2011-07-11 13:00:00,33.91,33.92,33.79,33.79,1900.0,18.2231,18.2285,18.1586,18.1586,1900.0
2011-07-11 13:10:00,33.76,33.79,33.71,33.71,1800.0,18.1425,18.1586,18.1156,18.1156,1800.0
2011-07-11 13:20:00,33.69,33.69,33.69,33.69,200.0,18.1049,18.1049,18.1049,18.1049,200.0
2011-07-11 13:30:00,33.62,33.62,33.57,33.59,2100.0,18.0673,18.0673,18.0404,18.0511,2100.0
2011-07-11 13:40:00,33.57,33.59,33.54,33.56,2800.0,18.0404,18.0511,18.0243,18.035,2800.0
2011-07-11 13:50:00,33.56,33.56,33.51,33.54,1600.0,18.035,18.035,18.0081,18.0243,1600.0
2011-07-11 14:00:00,33.53,33.53,33.46,33.46,1400.0,18.0189,18.0189,17.9813,17.9813,1400.0
2011-07-11 14:10:00,33.49,33.49,33.46,33.46,3200.0,17.9974,17.9974,17.9813,17.9813,3200.0
2011-07-11 14:20:00,33.46,33.55,33.46,33.51,4800.0,17.9813,18.0296,17.9813,18.0081,4800.0
2011-07-11 14:30:00,33.49,33.5,33.44,33.46,3800.0,17.9974,18.0028,17.9705,17.9813,3800.0
2011-07-11 14:40:00,33.46,33.47,33.46,33.47,1400.0,17.9813,17.9866,17.9813,17.9866,1400.0
2011-07-11 14:50:00,33.46,33.56,33.46,33.55,5500.0,17.9813,18.035,17.9813,18.0296,5500.0
2011-07-11 15:00:00,33.53,33.53,33.49,33.49,400.0,18.0189,18.0189,17.9974,17.9974,400.0
2011-07-11 15:10:00,33.48,33.51,33.48,33.51,1600.0,17.992,18.0081,17.992,18.0081,1600.0
2011-07-11 15:20:00,33.48,33.51,33.48,33.51,3900.0,17.992,18.0081,17.992,18.0081,3900.0
2011-07-11 15:30:00,33.51,33.6,33.51,33.53,9900.0,18.0081,18.0565,18.0081,18.0189,9900.0
2011-07-11 15:40:00,33.53,33.53,33.49,33.49,5900.0,18.0189,18.0189,17.9974,17.9974,5900.0
2011-07-11 15:50:00,33.5,33.5,33.44,33.48,14800.0,18.0028,18.0028,17.9705,17.992,14800.0
2011-07-12 09:30:00,33.33,33.63,33.13,33.17,3400.0,17.9114,18.0726,17.8039,17.8254,3400.0
2011-07-12 09:40:00,33.24,33.33,33.15,33.17,5400.0,17.863,17.9114,17.8147,17.8254,5400.0
2011-07-12 09:50:00,33.18,33.18,33.05,33.07,15400.0,17.8308,17.8308,17.7609,17.7717,15400.0
2011-07-12 10:00:00,33.08,33.13,33.05,33.07,2000.0,17.7771,17.8039,17.7609,17.7717,2000.0
2011-07-12 10:10:00,33.05,33.08,33.02,33.07,10000.0,17.7609,17.7771,17.7448,17.7717,10000.0
2011-07-12 10:20:00,33.09,33.13,32.96,33.09,30300.0,17.7824,17.8039,17.7126,17.7824,30300.0
2011-07-12 10:30:00,33.1,33.21,33.1,33.19,4800.0,17.7878,17.8469,17.7878,17.8362,4800.0
2011-07-12 10:40:00,33.19,33.4,33.19,33.4,1300.0,17.8362,17.949,17.8362,17.949,1300.0
2011-07-12 10:50:00,33.33,33.33,33.14,33.14,12500.0,17.9114,17.9114,17.8093,17.8093,12500.0
2011-07-12 11:00:00,33.14,33.2,33.13,33.13,2200.0,17.8093,17.8416,17.8039,17.8039,2200.0
2011-07-12 11:10:00,33.13,33.17,33.13,33.17,1700.0,17.8039,17.8254,17.8039,17.8254,1700.0
2011-07-12 11:20:00,33.17,33.22,33.15,33.18,4300.0,17.8254,17.8523,17.8147,17.8308,4300.0
2011-07-12 11:30:00,33.35,33.35,33.26,33.27,1000.0,17.9222,17.9222,17.8738,17.8792,1000.0
2011-07-12 11:40:00,33.26,33.32,33.25,33.3,1800.0,17.8738,17.906,17.8684,17.8953,1800.0
2011-07-12 11:50:00,33.3,33.34,33.29,33.34,2300.0,17.8953,17.9168,17.8899,17.9168,2300.0
2011-07-12 12:00:00,33.34,33.35,33.33,33.35,1000.0,17.9168,17.9222,17.9114,17.9222,1000.0
2011-07-12 12:10:00,33.32,33.32,33.28,33.29,1300.0,17.906,17.906,17.8845,17.8899,1300.0
2011-07-12 12:20:00,33.3,33.32,33.3,33.31,1400.0,17.8953,17.906,17.8953,17.9007,1400.0
2011-07-12 12:30:00,33.31,33.31,33.3,33.3,800.0,17.9007,17.9007,17.8953,17.8953,800.0
2011-07-12 12:40:00,33.29,33.29,33.22,33.25,5000.0,17.8899,17.8899,17.8523,17.8684,5000.0
2011-07-12 12:50:00,33.26,33.26,33.26,33.26,100.0,17.8738,17.8738,17.8738,17.8738,100.0
2011-07-12 13:00:00,33.25,33.28,33.24,33.28,6500.0,17.8684,17.8845,17.863,17.8845,6500.0
2011-07-12 13:10:00,33.29,33.29,33.1,33.18,12500.0,17.8899,17.8899,17.7878,17.8308,12500.0
2011-07-12 13:20:00,33.19,33.2,33.1,33.1,1600.0,17.8362,17.8416,17.7878,17.7878,1600.0
2011-07-12 13:30:00,33.01,33.05,33.01,33.04,2100.0,17.7394,17.7609,17.7394,17.7556,2100.0
2011-07-12 13:40:00,33.06,33.06,33.05,33.05,1500.0,17.7663,17.7663,17.7609,17.7609,1500.0
2011-07-12 13:50:00,33.07,33.11,33.0,33.02,5100.0,17.7717,17.7932,17.7341,17.7448,5100.0
2011-07-12 14:00:00,33.02,33.15,33.02,33.11,9800.0,17.7448,17.8147,17.7448,17.7932,9800.0
2011-07-12 14:10:00,33.13,33.27,33.11,33.26,10200.0,17.8039,17.8792,17.7932,17.8738,10200.0
2011-07-12 14:20:00,33.25,33.27,33.22,33.27,2200.0,17.8684,17.8792,17.8523,17.8792,2200.0
2011-07-12 14:30:00,33.32,33.32,33.19,33.21,2700.0,17.906,17.906,17.8362,17.8469,2700.0
2011-07-12 14:40:00,33.21,33.25,33.15,33.18,2300.0,17.8469,17.8684,17.8147,17.8308,2300.0
2011-07-12 14:50:00,33.26,33.39,33.26,33.39,2000.0,17.8738,17.9437,17.8738,17.9437,2000.0
2011-07-12 15:00:00,33.44,33.51,33.38,33.44,2100.0,17.9705,18.0081,17.9383,17.9705,2100.0
2011-07-12 15:10:00,33.45,33.52,33.41,33.49,4100.0,17.9759,18.0135,17.9544,17.9974,4100.0
2011-07-12 15:20:00,33.49,33.58,33.49,33.54,3200.0,17.9974,18.0458,17.9974,18.0243,3200.0
2011-07-12 15:30:00,33.58,33.58,33.5,33.5,4400.0,18.0458,18.0458,18.0028,18.0028,4400.0
2011-07-12 15:40:00,33.52,33.52,33.22,33.22,6400.0,18.0135,18.0135,17.8523,17.8523,6400.0
2011-07-12 15:50:00,33.2,33.28,33.19,33.25,9600.0,17.8416,17.8845,17.8362,17.8684,9600.0
2011-07-13 09:30:00,33.2,33.32,33.06,33.06,4300.0,17.8416,17.906,17.7663,17.7663,4300.0
2011-07-13 09:40:00,33.06,33.15,33.06,33.09,4100.0,17.7663,17.8147,17.7663,17.7824,4100.0
2011-07-13 09:50:00,33.09,33.14,33.07,33.07,1200.0,17.7824,17.8093,17.7717,17.7717,1200.0
2011-07-13 10:00:00,33.1,33.41,33.1,33.18,34600.0,17.7878,17.9544,17.7878,17.8308,34600.0
2011-07-13 10:10:00,33.15,33.19,33.13,33.19,1500.0,17.8147,17.8362,17.8039,17.8362,1500.0
2011-07-13 10:20:00,33.2,33.29,33.2,33.25,2400.0,17.8416,17.8899,17.8416,17.8684,2400.0
2011-07-13 10:30:00,33.28,33.37,33.28,33.35,2200.0,17.8845,17.9329,17.8845,17.9222,2200.0
2011-07-13 10:40:00,33.34,33.34,33.25,33.25,2300.0,17.9168,17.9168,17.8684,17.8684,2300.0
2011-07-13 10:50:00,33.25,33.28,33.25,33.25,1300.0,17.8684,17.8845,17.8684,17.8684,1300.0
2011-07-13 11:00:00,33.25,33.26,33.21,33.22,2100.0,17.8684,17.8738,17.8469,17.8523,2100.0
2011-07-13 11:10:00,33.26,33.26,33.23,33.26,4200.0,17.8738,17.8738,17.8577,17.8738,4200.0
2011-07-13 11:20:00,33.26,33.37,33.26,33.35,2000.0,17.8738,17.9329,17.8738,17.9222,2000.0
2011-07-13 11:30:00,33.3,33.33,33.28,33.31,1100.0,17.8953,17.9114,17.8845,17.9007,1100.0
2011-07-13 11:40:00,33.28,33.29,33.25,33.25,1600.0,17.8845,17.8899,17.8684,17.8684,1600.0
2011-07-13 11:50:00,33.25,33.26,33.25,33.26,1700.0,17.8684,17.8738,17.8684,17.8738,1700.0
2011-07-13 12:00:00,33.26,33.27,33.25,33.25,800.0,17.8738,17.8792,17.8684,17.8684,800.0
2011-07-13 12:10:00,33.26,33.27,33.25,33.27,3700.0,17.8738,17.8792,17.8684,17.8792,3700.0
2011-07-13 12:20:00,33.28,33.28,33.25,33.26,1000.0,17.8845,17.8845,17.8684,17.8738,1000.0
2011-07-13 12:30:00,33.26,33.26,33.25,33.25,1600.0,17.8738,17.8738,17.8684,17.8684,1600.0
2011-07-13 12:40:00,33.26,33.27,33.26,33.26,1900.0,17.8738,17.8792,17.8738,17.8738,1900.0
2011-07-13 12:50:00,33.26,33.26,33.25,33.25,2600.0,17.8738,17.8738,17.8684,17.8684,2600.0
2011-07-13 13:00:00,33.25,33.26,33.16,33.16,4400.0,17.8684,17.8738,17.8201,17.8201,4400.0
2011-07-13 13:10:00,33.14,33.17,33.08,33.08,1800.0,17.8093,17.8254,17.7771,17.7771,1800.0
2011-07-13 13:20:00,33.07,33.17,33.07,33.17,1300.0,17.7717,17.8254,17.7717,17.8254,1300.0
2011-07-13 13:30:00,33.18,33.18,33.14,33.15,1900.0,17.8308,17.8308,17.8093,17.8147,1900.0
2011-07-13 13:40:00,33.15,33.21,33.15,33.18,2400.0,17.8147,17.8469,17.8147,17.8308,2400.0
2011-07-13 13:50:00,33.17,33.24,33.17,33.23,1600.0,17.8254,17.863,17.8254,17.8577,1600.0
2011-07-13 14:00:00,33.19,33.21,33.18,33.18,1600.0,17.8362,17.8469,17.8308,17.8308,1600.0
2011-07-13 14:10:00,33.2,33.22,33.2,33.21,3900.0,17.8416,17.8523,17.8416,17.8469,3900.0
2011-07-13 14:20:00,33.2,33.21,33.2,33.2,2700.0,17.8416,17.8469,17.8416,17.8416,2700.0
2011-07-13 14:30:00,33.2,33.21,33.2,33.21,1600.0,17.8416,17.8469,17.8416,17.8469,1600.0
2011-07-13 14:40:00,33.2,33.21,33.2,33.21,2100.0,17.8416,17.8469,17.8416,17.8469,2100.0
2011-07-13 14:50:00,33.2,33.21,33.2,33.2,5700.0,17.8416,17.8469,17.8416,17.8416,5700.0
2011-07-13 15:00:00,33.2,33.21,33.2,33.2,3700.0,17.8416,17.8469,17.8416,17.8416,3700.0
2011-07-13 15:10:00,33.2,33.21,33.2,33.2,6100.0,17.8416,17.8469,17.8416,17.8416,6100.0
2011-07-13 15:20:00,33.19,33.23,33.18,33.2,5900.0,17.8362,17.8577,17.8308,17.8416,5900.0
2011-07-13 15:30:00,33.2,33.23,33.19,33.19,5800.0,17.8416,17.8577,17.8362,17.8362,5800.0
2011-07-13 15:40:00,33.19,33.23,33.19,33.23,8600.0,17.8362,17.8577,17.8362,17.8577,8600.0
2011-07-13 15:50:00,33.23,33.27,33.21,33.23,10700.0,17.8577,17.8792,17.8469,17.8577,10700.0
2011-07-14 09:30:00,33.24,33.52,33.24,33.52,3300.0,17.863,18.0135,17.863,18.0135,3300.0
2011-07-14 09:40:00,33.45,33.49,33.36,33.39,1600.0,17.9759,17.9974,17.9275,17.9437,1600.0
2011-07-14 09:50:00,33.42,33.42,33.25,33.26,3300.0,17.9598,17.9598,17.8684,17.8738,3300.0
2011-07-14 10:00:00,33.28,33.28,33.25,33.25,900.0,17.8845,17.8845,17.8684,17.8684,900.0
2011-07-14 10:10:00,33.25,33.27,33.25,33.25,1200.0,17.8684,17.8792,17.8684,17.8684,1200.0
2011-07-14 10:20:00,33.26,33.3,33.26,33.26,1900.0,17.8738,17.8953,17.8738,17.8738,1900.0
2011-07-14 10:30:00,33.26,33.26,33.25,33.25,5100.0,17.8738,17.8738,17.8684,17.8684,5100.0
2011-07-14 10:40:00,33.26,33.26,33.25,33.25,5000.0,17.8738,17.8738,17.8684,17.8684,5000.0
2011-07-14 10:50:00,33.25,33.27,33.25,33.25,2600.0,17.8684,17.8792,17.8684,17.8684,2600.0
2011-07-14 11:00:00,33.26,33.39,33.26,33.34,2600.0,17.8738,17.9437,17.8738,17.9168,2600.0
2011-07-14 11:10:00,33.34,33.36,33.34,33.36,1000.0,17.9168,17.9275,17.9168,17.9275,1000.0
2011-07-14 11:20:00,33.37,33.37,33.37,33.37,200.0,17.9329,17.9329,17.9329,17.9329,200.0
2011-07-14 11:30:00,33.4,33.4,33.32,33.32,700.0,17.949,17.949,17.906,17.906,700.0
2011-07-14 11:40:00,33.3,33.3,33.25,33.26,1500.0,17.8953,17.8953,17.8684,17.8738,1500.0
2011-07-14 11:50:00,33.26,33.26,33.26,33.26,0.0,17.8738,17.8738,17.8738,17.8738,0.0
2011-07-14 12:00:00,33.21,33.24,33.21,33.24,600.0,17.8469,17.863,17.8469,17.863,600.0
2011-07-14 12:10:00,33.25,33.25,33.15,33.19,2000.0,17.8684,17.8684,17.8147,17.8362,2000.0
2011-07-14 12:20:00,33.17,33.17,33.17,33.17,100.0,17.8254,17.8254,17.8254,17.8254,100.0
2011-07-14 12:30:00,33.17,33.17,33.17,33.17,100.0,17.8254,17.8254,17.8254,17.8254,100.0
2011-07-14 12:40:00,33.18,33.18,33.15,33.15,800.0,17.8308,17.8308,17.8147,17.8147,800.0
2011-07-14 12:50:00,33.15,33.16,33.15,33.16,1700.0,17.8147,17.8201,17.8147,17.8201,1700.0
2011-07-14 13:00:00,33.16,33.2,33.16,33.2,1200.0,17.8201,17.8416,17.8201,17.8416,1200.0
2011-07-14 13:10:00,33.21,33.21,33.15,33.15,2300.0,17.8469,17.8469,17.8147,17.8147,2300.0
2011-07-14 13:20:00,33.15,33.16,33.15,33.16,900.0,17.8147,17.8201,17.8147,17.8201,900.0
2011-07-14 13:30:00,33.21,33.4,33.21,33.31,1200.0,17.8469,17.949,17.8469,17.9007,1200.0
2011-07-14 13:40:00,33.32,33.35,33.3,33.3,700.0,17.906,17.9222,17.8953,17.8953,700.0
2011-07-14 13:50:00,33.33,33.36,33.33,33.36,700.0,17.9114,17.9275,17.9114,17.9275,700.0
2011-07-14 14:00:00,33.4,33.4,33.4,33.4,500.0,17.949,17.949,17.949,17.949,500.0
2011-07-14 14:10:00,33.39,33.56,33.39,33.55,600.0,17.9437,18.035,17.9437,18.0296,600.0
2011-07-14 14:20:00,33.55,33.55,33.47,33.53,4000.0,18.0296,18.0296,17.9866,18.0189,4000.0
2011-07-14 14:30:00,33.55,33.76,33.55,33.72,5700.0,18.0296,18.1425,18.0296,18.121,5700.0
2011-07-14 14:40:00,33.73,33.75,33.66,33.66,1500.0,18.1264,18.1371,18.0888,18.0888,1500.0
2011-07-14 14:50:00,33.67,33.69,33.65,33.66,1200.0,18.0941,18.1049,18.0834,18.0888,1200.0
2011-07-14 15:00:00,33.66,33.68,33.6,33.6,1900.0,18.0888,18.0995,18.0565,18.0565,1900.0
2011-07-14 15:10:00,33.63,33.68,33.63,33.66,1800.0,18.0726,18.0995,18.0726,18.0888,1800.0
2011-07-14 15:20:00,33.69,33.69,33.44,33.44,26400.0,18.1049,18.1049,17.9705,17.9705,26400.0
2011-07-14 15:30:00,33.44,33.55,33.41,33.51,2400.0,17.9705,18.0296,17.9544,18.0081,2400.0
2011-07-14 15:40:00,33.51,33.52,33.39,33.46,3900.0,18.0081,18.0135,17.9437,17.9813,3900.0
2011-07-14 15:50:00,33.47,33.55,33.44,33.48,13000.0,17.9866,18.0296,17.9705,17.992,13000.0
2011-07-15 09:30:00,33.51,33.51,33.19,33.51,17300.0,18.0081,18.0081,17.8362,18.0081,17300.0
2011-07-15 09:40:00,33.43,33.48,33.42,33.48,800.0,17.9652,17.992,17.9598,17.992,800.0
2011-07-15 09:50:00,33.48,33.49,33.48,33.48,500.0,17.992,17.9974,17.992,17.992,500.0
2011-07-15 10:00:00,33.53,33.59,33.53,33.59,500.0,18.0189,18.0511,18.0189,18.0511,500.0
2011-07-15 10:10:00,33.56,33.56,33.53,33.53,700.0,18.035,18.035,18.0189,18.0189,700.0
2011-07-15 10:20:00,33.49,33.52,33.47,33.52,600.0,17.9974,18.0135,17.9866,18.0135,600.0
2011-07-15 10:30:00,33.53,33.72,33.51,33.7,2100.0,18.0189,18.121,18.0081,18.1102,2100.0
2011-07-15 10:40:00,33.72,33.72,33.68,33.68,900.0,18.121,18.121,18.0995,18.0995,900.0
2011-07-15 10:50:00,33.68,33.73,33.66,33.68,1000.0,18.0995,18.1264,18.0888,18.0995,1000.0
2011-07-15 11:00:00,33.67,33.68,33.67,33.67,400.0,18.0941,18.0995,18.0941,18.0941,400.0
2011-07-15 11:10:00,33.65,33.72,33.65,33.72,1600.0,18.0834,18.121,18.0834,18.121,1600.0
2011-07-15 11:20:00,33.68,33.69,33.68,33.69,1300.0,18.0995,18.1049,18.0995,18.1049,1300.0
2011-07-15 11:30:00,33.7,33.75,33.7,33.74,800.0,18.1102,18.1371,18.1102,18.1317,800.0
2011-07-15 11:40:00,33.75,34.2,33.75,34.12,6200.0,18.1371,18.3789,18.1371,18.336,6200.0
2011-07-15 11:50:00,34.21,34.27,34.17,34.17,1500.0,18.3843,18.4166,18.3628,18.3628,1500.0
2011-07-15 12:00:00,34.22,34.24,34.2,34.23,700.0,18.3897,18.4004,18.3789,18.3951,700.0
2011-07-15 12:10:00,34.22,34.29,34.22,34.25,800.0,18.3897,18.4273,18.3897,18.4058,800.0
2011-07-15 12:20:00,34.18,34.19,34.15,34.19,500.0,18.3682,18.3736,18.3521,18.3736,500.0
2011-07-15 12:30:00,34.21,34.21,34.14,34.14,200.0,18.3843,18.3843,18.3467,18.3467,200.0
2011-07-15 12:40:00,34.13,34.13,34.07,34.07,700.0,18.3413,18.3413,18.3091,18.3091,700.0
2011-07-15 12:50:00,34.05,34.06,34.05,34.06,600.0,18.2983,18.3037,18.2983,18.3037,600.0
2011-07-15 13:00:00,34.04,34.05,34.0,34.04,700.0,18.293,18.2983,18.2715,18.293,700.0
2011-07-15 13:10:00,34.04,34.04,33.99,33.99,1000.0,18.293,18.293,18.2661,18.2661,1000.0
2011-07-15 13:20:00,34.0,34.0,33.99,33.99,400.0,18.2715,18.2715,18.2661,18.2661,400.0
2011-07-15 13:30:00,33.97,33.97,33.96,33.96,200.0,18.2553,18.2553,18.25,18.25,200.0
2011-07-15 13:40:00,33.97,33.97,33.97,33.97,200.0,18.2553,18.2553,18.2553,18.2553,200.0
2011-07-15 13:50:00,33.97,33.97,33.95,33.95,600.0,18.2553,18.2553,18.2446,18.2446,600.0
2011-07-15 14:00:00,33.96,33.96,33.95,33.95,500.0,18.25,18.25,18.2446,18.2446,500.0
2011-07-15 14:10:00,33.95,33.96,33.95,33.96,1400.0,18.2446,18.25,18.2446,18.25,1400.0
2011-07-15 14:20:00,33.95,33.96,33.95,33.96,2700.0,18.2446,18.25,18.2446,18.25,2700.0
2011-07-15 14:30:00,33.96,33.96,33.95,33.95,700.0,18.25,18.25,18.2446,18.2446,700.0
2011-07-15 14:40:00,33.95,33.97,33.95,33.97,1600.0,18.2446,18.2553,18.2446,18.2553,1600.0
2011-07-15 14:50:00,33.95,33.99,33.95,33.95,3900.0,18.2446,18.2661,18.2446,18.2446,3900.0
2011-07-15 15:00:00,33.96,33.97,33.95,33.97,1900.0,18.25,18.2553,18.2446,18.2553,1900.0
2011-07-15 15:10:00,33.97,33.98,33.97,33.98,600.0,18.2553,18.2607,18.2553,18.2607,600.0
2011-07-15 15:20:00,33.95,33.95,33.84,33.92,5200.0,18.2446,18.2446,18.1855,18.2285,5200.0
2011-07-15 15:30:00,33.92,33.92,33.83,33.84,2800.0,18.2285,18.2285,18.1801,18.1855,2800.0
2011-07-15 15:40:00,33.84,33.88,33.83,33.86,4500.0,18.1855,18.207,18.1801,18.1962,4500.0
2011-07-15 15:50:00,33.88,34.03,33.88,33.98,17200.0,18.207,18.2876,18.207,18.2607,17200.0
2011-07-18 09:30:00,33.84,33.84,33.6,33.77,700.0,18.1855,18.1855,18.0565,18.1479,700.0
2011-07-18 09:40:00,33.85,33.96,33.85,33.95,3500.0,18.1909,18.25,18.1909,18.2446,3500.0
2011-07-18 09:50:00,33.96,34.15,33.96,34.09,5200.0,18.25,18.3521,18.25,18.3198,5200.0
2011-07-18 10:00:00,34.04,34.04,33.9,33.9,12900.0,18.293,18.293,18.2177,18.2177,12900.0
2011-07-18 10:10:00,33.9,33.92,33.9,33.92,1700.0,18.2177,18.2285,18.2177,18.2285,1700.0
2011-07-18 10:20:00,33.97,33.97,33.95,33.95,300.0,18.2553,18.2553,18.2446,18.2446,300.0
2011-07-18 10:30:00,33.91,33.96,33.9,33.96,8800.0,18.2231,18.25,18.2177,18.25,8800.0
2011-07-18 10:40:00,33.96,33.97,33.94,33.97,800.0,18.25,18.2553,18.2392,18.2553,800.0
2011-07-18 10:50:00,33.98,33.99,33.93,33.93,500.0,18.2607,18.2661,18.2338,18.2338,500.0
2011-07-18 11:00:00,33.95,34.03,33.95,34.03,600.0,18.2446,18.2876,18.2446,18.2876,600.0
2011-07-18 11:10:00,34.04,34.05,33.99,33.99,700.0,18.293,18.2983,18.2661,18.2661,700.0
2011-07-18 11:20:00,34.02,34.08,34.02,34.08,1100.0,18.2822,18.3145,18.2822,18.3145,1100.0
2011-07-18 11:30:00,34.06,34.07,34.02,34.02,300.0,18.3037,18.3091,18.2822,18.2822,300.0
2011-07-18 11:40:00,34.0,34.0,34.0,34.0,1400.0,18.2715,18.2715,18.2715,18.2715,1400.0
2011-07-18 11:50:00,34.0,34.01,34.0,34.01,1500.0,18.2715,18.2768,18.2715,18.2768,1500.0
2011-07-18 12:00:00,34.01,34.01,34.0,34.0,1200.0,18.2768,18.2768,18.2715,18.2715,1200.0
2011-07-18 12:10:00,34.01,34.07,34.0,34.07,800.0,18.2768,18.3091,18.2715,18.3091,800.0
2011-07-18 12:20:00,34.07,34.08,34.07,34.08,2100.0,18.3091,18.3145,18.3091,18.3145,2100.0
2011-07-18 12:30:00,34.08,34.11,34.08,34.1,1200.0,18.3145,18.3306,18.3145,18.3252,1200.0
2011-07-18 12:40:00,34.08,34.09,34.05,34.05,2700.0,18.3145,18.3198,18.2983,18.2983,2700.0
2011-07-18 12:50:00,34.06,34.14,34.06,34.1,4700.0,18.3037,18.3467,18.3037,18.3252,4700.0
2011-07-18 13:00:00,34.1,34.1,34.07,34.1,2600.0,18.3252,18.3252,18.3091,18.3252,2600.0
2011-07-18 13:10:00,34.1,34.1,34.07,34.1,4000.0,18.3252,18.3252,18.3091,18.3252,4000.0
2011-07-18 13:20:00,34.08,34.15,34.08,34.1,9500.0,18.3145,18.3521,18.3145,18.3252,9500.0
2011-07-18 13:30:00,34.09,34.17,34.08,34.1,4700.0,18.3198,18.3628,18.3145,18.3252,4700.0
2011-07-18 13:40:00,34.12,34.18,34.1,34.1,1200.0,18.336,18.3682,18.3252,18.3252,1200.0
2011-07-18 13:50:00,34.1,34.12,34.1,34.12,1400.0,18.3252,18.336,18.3252,18.336,1400.0
2011-07-18 14:00:00,34.1,34.11,34.1,34.1,13900.0,18.3252,18.3306,18.3252,18.3252,13900.0
2011-07-18 14:10:00,34.1,34.1,34.1,34.1,2300.0,18.3252,18.3252,18.3252,18.3252,2300.0
2011-07-18 14:20:00,34.1,34.12,34.09,34.1,6700.0,18.3252,18.336,18.3198,18.3252,6700.0
2011-07-18 14:30:00,34.1,34.12,34.1,34.1,5100.0,18.3252,18.336,18.3252,18.3252,5100.0
2011-07-18 14:40:00,34.12,34.13,34.1,34.1,2200.0,18.336,18.3413,18.3252,18.3252,2200.0
2011-07-18 14:50:00,34.1,34.12,34.1,34.11,2800.0,18.3252,18.336,18.3252,18.3306,2800.0
2011-07-18 15:00:00,34.11,34.14,34.1,34.1,1700.0,18.3306,18.3467,18.3252,18.3252,1700.0
2011-07-18 15:10:00,34.1,34.1,34.1,34.1,4700.0,18.3252,18.3252,18.3252,18.3252,4700.0
2011-07-18 15:20:00,34.1,34.12,34.1,34.1,7800.0,18.3252,18.336,18.3252,18.3252,7800.0
2011-07-18 15:30:00,34.11,34.11,34.1,34.1,8000.0,18.3306,18.3306,18.3252,18.3252,8000.0
2011-07-18 15:40:00,34.1,34.11,34.1,34.11,6000.0,18.3252,18.3306,18.3252,18.3306,6000.0
2011-07-18 15:50:00,34.1,34.11,33.94,34.04,37800.0,18.3252,18.3306,18.2392,18.293,37800.0
2011-07-19 09:30:00,34.0,34.0,33.12,33.88,4800.0,18.4272,18.4272,17.9503,18.3622,4800.0
2011-07-19 09:40:00,33.97,34.19,33.93,33.97,4100.0,18.411,18.5302,18.3893,18.411,4100.0
2011-07-19 09:50:00,33.86,33.86,33.68,33.68,1600.0,18.3513,18.3513,18.2538,18.2538,1600.0
2011-07-19 10:00:00,33.61,33.83,33.54,33.58,5400.0,18.2158,18.3351,18.1779,18.1996,5400.0
2011-07-19 10:10:00,33.6,33.64,33.55,33.56,4700.0,18.2104,18.2321,18.1833,18.1888,4700.0
2011-07-19 10:20:00,33.6,33.6,33.43,33.47,1700.0,18.2104,18.2104,18.1183,18.14,1700.0
2011-07-19 10:30:00,33.51,33.51,33.26,33.26,700.0,18.1617,18.1617,18.0262,18.0262,700.0
2011-07-19 10:40:00,33.21,33.51,33.21,33.42,2600.0,17.9991,18.1617,17.9991,18.1129,2600.0
2011-07-19 10:50:00,33.42,33.51,33.35,33.5,3100.0,18.1129,18.1617,18.0749,18.1562,3100.0
2011-07-19 11:00:00,33.54,33.6,33.5,33.6,1800.0,18.1779,18.2104,18.1562,18.2104,1800.0
2011-07-19 11:10:00,33.67,33.68,33.51,33.54,2500.0,18.2484,18.2538,18.1617,18.1779,2500.0
2011-07-19 11:20:00,33.58,33.58,33.47,33.5,1800.0,18.1996,18.1996,18.14,18.1562,1800.0
2011-07-19 11:30:00,33.52,33.55,33.41,33.48,2000.0,18.1671,18.1833,18.1075,18.1454,2000.0
2011-07-19 11:40:00,33.47,33.59,33.47,33.54,1400.0,18.14,18.205,18.14,18.1779,1400.0
2011-07-19 11:50:00,33.55,33.55,33.52,33.55,600.0,18.1833,18.1833,18.1671,18.1833,600.0
2011-07-19 12:00:00,33.52,33.55,33.52,33.54,500.0,18.1671,18.1833,18.1671,18.1779,500.0
2011-07-19 12:10:00,33.55,33.57,33.55,33.55,1100.0,18.1833,18.1942,18.1833,18.1833,1100.0
2011-07-19 12:20:00,33.57,33.57,33.51,33.55,1400.0,18.1942,18.1942,18.1617,18.1833,1400.0
2011-07-19 12:30:00,33.56,33.56,33.52,33.56,1900.0,18.1888,18.1888,18.1671,18.1888,1900.0
2011-07-19 12:40:00,33.55,33.55,33.55,33.55,1400.0,18.1833,18.1833,18.1833,18.1833,1400.0
2011-07-19 12:50:00,33.55,33.55,33.53,33.54,800.0,18.1833,18.1833,18.1725,18.1779,800.0
2011-07-19 13:00:00,33.52,33.52,33.52,33.52,700.0,18.1671,18.1671,18.1671,18.1671,700.0
2011-07-19 13:10:00,33.52,33.52,33.51,33.52,3100.0,18.1671,18.1671,18.1617,18.1671,3100.0
2011-07-19 13:20:00,33.53,33.54,33.53,33.54,600.0,18.1725,18.1779,18.1725,18.1779,600.0
2011-07-19 13:30:00,33.54,33.69,33.54,33.69,2200.0,18.1779,18.2592,18.1779,18.2592,2200.0
2011-07-19 13:40:00,33.66,33.72,33.61,33.63,4000.0,18.2429,18.2755,18.2158,18.2267,4000.0
2011-07-19 13:50:00,33.69,33.69,33.62,33.62,400.0,18.2592,18.2592,18.2213,18.2213,400.0
2011-07-19 14:00:00,33.63,33.64,33.58,33.63,1300.0,18.2267,18.2321,18.1996,18.2267,1300.0
2011-07-19 14:10:00,33.63,33.63,33.62,33.63,700.0,18.2267,18.2267,18.2213,18.2267,700.0
2011-07-19 14:20:00,33.63,33.63,33.56,33.6,1700.0,18.2267,18.2267,18.1888,18.2104,1700.0
2011-07-19 14:30:00,33.59,33.59,33.57,33.57,600.0,18.205,18.205,18.1942,18.1942,600.0
2011-07-19 14:40:00,33.59,33.61,33.58,33.61,2400.0,18.205,18.2158,18.1996,18.2158,2400.0
2011-07-19 14:50:00,33.63,33.72,33.59,33.72,6300.0,18.2267,18.2755,18.205,18.2755,6300.0
2011-07-19 15:00:00,33.72,33.99,33.72,33.99,6200.0,18.2755,18.4218,18.2755,18.4218,6200.0
2011-07-19 15:10:00,33.96,34.14,33.95,34.01,3600.0,18.4055,18.5031,18.4001,18.4326,3600.0
2011-07-19 15:20:00,33.99,34.04,33.95,34.01,3200.0,18.4218,18.4489,18.4001,18.4326,3200.0
2011-07-19 15:30:00,34.01,34.01,33.97,34.01,2700.0,18.4326,18.4326,18.411,18.4326,2700.0
2011-07-19 15:40:00,33.99,34.01,33.93,33.98,4700.0,18.4218,18.4326,18.3893,18.4164,4700.0
2011-07-19 15:50:00,34.0,34.03,33.94,34.0,10700.0,18.4272,18.4435,18.3947,18.4272,10700.0
2011-07-20 09:30:00,34.04,34.04,33.74,33.78,3200.0,18.4489,18.4489,18.2863,18.308,3200.0
2011-07-20 09:40:00,33.67,33.84,33.64,33.7,3800.0,18.2484,18.3405,18.2321,18.2646,3800.0
2011-07-20 09:50:00,33.7,33.7,33.65,33.7,1100.0,18.2646,18.2646,18.2375,18.2646,1100.0
2011-07-20 10:00:00,33.68,33.89,33.68,33.8,1000.0,18.2538,18.3676,18.2538,18.3188,1000.0
2011-07-20 10:10:00,33.76,33.94,33.63,33.8,9400.0,18.2971,18.3947,18.2267,18.3188,9400.0
2011-07-20 10:20:00,33.8,33.87,33.7,33.7,3600.0,18.3188,18.3568,18.2646,18.2646,3600.0
2011-07-20 10:30:00,33.7,33.72,33.7,33.72,500.0,18.2646,18.2755,18.2646,18.2755,500.0
2011-07-20 10:40:00,33.73,33.73,33.72,33.72,200.0,18.2809,18.2809,18.2755,18.2755,200.0
2011-07-20 10:50:00,33.69,33.76,33.59,33.64,9400.0,18.2592,18.2971,18.205,18.2321,9400.0
2011-07-20 11:00:00,33.62,33.65,33.47,33.6,9500.0,18.2213,18.2375,18.14,18.2104,9500.0
2011-07-20 11:10:00,33.63,33.63,33.54,33.6,3400.0,18.2267,18.2267,18.1779,18.2104,3400.0
2011-07-20 11:20:00,33.62,33.68,33.39,33.39,3400.0,18.2213,18.2538,18.0966,18.0966,3400.0
2011-07-20 11:30:00,33.49,33.63,33.49,33.62,5000.0,18.1508,18.2267,18.1508,18.2213,5000.0
2011-07-20 11:40:00,33.67,33.67,33.63,33.63,1800.0,18.2484,18.2484,18.2267,18.2267,1800.0
2011-07-20 11:50:00,33.63,33.63,33.47,33.55,7400.0,18.2267,18.2267,18.14,18.1833,7400.0
2011-07-20 12:00:00,33.6,33.6,33.55,33.59,800.0,18.2104,18.2104,18.1833,18.205,800.0
2011-07-20 12:10:00,33.6,33.6,33.6,33.6,200.0,18.2104,18.2104,18.2104,18.2104,200.0
2011-07-20 12:20:00,33.58,33.62,33.47,33.59,6100.0,18.1996,18.2213,18.14,18.205,6100.0
2011-07-20 12:30:00,33.56,33.63,33.5,33.56,4800.0,18.1888,18.2267,18.1562,18.1888,4800.0
2011-07-20 12:40:00,33.56,33.58,33.56,33.58,500.0,18.1888,18.1996,18.1888,18.1996,500.0
2011-07-20 12:50:00,33.55,33.58,33.52,33.56,1000.0,18.1833,18.1996,18.1671,18.1888,1000.0
2011-07-20 13:00:00,33.53,33.55,33.52,33.54,800.0,18.1725,18.1833,18.1671,18.1779,800.0
2011-07-20 13:10:00,33.57,33.57,33.57,33.57,200.0,18.1942,18.1942,18.1942,18.1942,200.0
2011-07-20 13:20:00,33.56,33.67,33.5,33.62,5500.0,18.1888,18.2484,18.1562,18.2213,5500.0
2011-07-20 13:30:00,33.67,33.67,33.53,33.6,2800.0,18.2484,18.2484,18.1725,18.2104,2800.0
2011-07-20 13:40:00,33.59,33.68,33.54,33.61,2100.0,18.205,18.2538,18.1779,18.2158,2100.0
2011-07-20 13:50:00,33.56,33.56,33.52,33.52,300.0,18.1888,18.1888,18.1671,18.1671,300.0
2011-07-20 14:00:00,33.55,33.61,33.52,33.56,7400.0,18.1833,18.2158,18.1671,18.1888,7400.0
2011-07-20 14:10:00,33.57,33.61,33.57,33.61,3500.0,18.1942,18.2158,18.1942,18.2158,3500.0
2011-07-20 14:20:00,33.56,33.64,33.56,33.64,1800.0,18.1888,18.2321,18.1888,18.2321,1800.0
2011-07-20 14:30:00,33.64,33.8,33.62,33.76,6600.0,18.2321,18.3188,18.2213,18.2971,6600.0
2011-07-20 14:40:00,33.76,33.8,33.66,33.69,7200.0,18.2971,18.3188,18.2429,18.2592,7200.0
2011-07-20 14:50:00,33.7,33.81,33.69,33.69,5300.0,18.2646,18.3242,18.2592,18.2592,5300.0
2011-07-20 15:00:00,33.68,33.68,33.66,33.66,500.0,18.2538,18.2538,18.2429,18.2429,500.0
2011-07-20 15:10:00,33.68,33.81,33.68,33.71,2800.0,18.2538,18.3242,18.2538,18.27,2800.0
2011-07-20 15:20:00,33.67,33.68,33.61,33.61,2000.0,18.2484,18.2538,18.2158,18.2158,2000.0
2011-07-20 15:30:00,33.6,33.6,33.55,33.55,1200.0,18.2104,18.2104,18.1833,18.1833,1200.0
2011-07-20 15:40:00,33.56,33.56,33.51,33.53,2500.0,18.1888,18.1888,18.1617,18.1725,2500.0
2011-07-20 15:50:00,33.53,33.63,33.52,33.56,5500.0,18.1725,18.2267,18.1671,18.1888,5500.0
2011-07-21 09:30:00,33.73,33.73,33.55,33.56,900.0,18.2809,18.2809,18.1833,18.1888,900.0
2011-07-21 09:40:00,33.55,33.78,33.54,33.74,6700.0,18.1833,18.308,18.1779,18.2863,6700.0
2011-07-21 09:50:00,33.68,33.85,33.68,33.76,2700.0,18.2538,18.3459,18.2538,18.2971,2700.0
2011-07-21 10:00:00,33.69,33.91,33.69,33.89,5600.0,18.2592,18.3784,18.2592,18.3676,5600.0
2011-07-21 10:10:00,33.9,34.26,33.9,34.15,14400.0,18.373,18.5681,18.373,18.5085,14400.0
2011-07-21 10:20:00,34.23,34.7,34.14,34.62,11400.0,18.5519,18.8066,18.5031,18.7632,11400.0
2011-07-21 10:30:00,34.58,34.79,34.54,34.79,6300.0,18.7416,18.8554,18.7199,18.8554,6300.0
2011-07-21 10:40:00,34.73,34.77,34.71,34.71,1000.0,18.8229,18.8445,18.812,18.812,1000.0
2011-07-21 10:50:00,34.73,34.9,34.64,34.69,16500.0,18.8229,18.915,18.7741,18.8012,16500.0
2011-07-21 11:00:00,34.64,34.71,34.4,34.4,19300.0,18.7741,18.812,18.644,18.644,19300.0
2011-07-21 11:10:00,34.38,34.47,34.38,34.45,4300.0,18.6332,18.682,18.6332,18.6711,4300.0
2011-07-21 11:20:00,34.45,34.45,34.33,34.35,4700.0,18.6711,18.6711,18.6061,18.6169,4700.0
2011-07-21 11:30:00,34.31,34.31,34.14,34.14,1700.0,18.5952,18.5952,18.5031,18.5031,1700.0
2011-07-21 11:40:00,34.1,34.14,33.93,33.93,800.0,18.4814,18.5031,18.3893,18.3893,800.0
2011-07-21 11:50:00,33.93,33.93,33.83,33.83,800.0,18.3893,18.3893,18.3351,18.3351,800.0
2011-07-21 12:00:00,33.75,33.82,33.75,33.8,500.0,18.2917,18.3297,18.2917,18.3188,500.0
2011-07-21 12:10:00,33.78,33.78,33.62,33.68,2100.0,18.308,18.308,18.2213,18.2538,2100.0
2011-07-21 12:20:00,33.7,33.7,33.6,33.6,300.0,18.2646,18.2646,18.2104,18.2104,300.0
2011-07-21 12:30:00,33.58,33.62,33.57,33.62,800.0,18.1996,18.2213,18.1942,18.2213,800.0
2011-07-21 12:40:00,33.56,33.87,33.53,33.87,3600.0,18.1888,18.3568,18.1725,18.3568,3600.0
2011-07-21 12:50:00,33.8,33.91,33.71,33.89,2100.0,18.3188,18.3784,18.27,18.3676,2100.0
2011-07-21 13:00:00,33.91,33.98,33.88,33.9,2100.0,18.3784,18.4164,18.3622,18.373,2100.0
2011-07-21 13:10:00,33.88,34.02,33.87,34.02,1500.0,18.3622,18.4381,18.3568,18.4381,1500.0
2011-07-21 13:20:00,34.0,34.0,33.94,33.96,700.0,18.4272,18.4272,18.3947,18.4055,700.0
2011-07-21 13:30:00,33.99,33.99,33.91,33.92,300.0,18.4218,18.4218,18.3784,18.3839,300.0
2011-07-21 13:40:00,33.95,33.95,33.88,33.89,1000.0,18.4001,18.4001,18.3622,18.3676,1000.0
2011-07-21 13:50:00,33.89,33.99,33.89,33.99,900.0,18.3676,18.4218,18.3676,18.4218,900.0
2011-07-21 14:00:00,33.96,33.96,33.9,33.9,1200.0,18.4055,18.4055,18.373,18.373,1200.0
2011-07-21 14:10:00,33.91,33.92,33.89,33.89,900.0,18.3784,18.3839,18.3676,18.3676,900.0
2011-07-21 14:20:00,33.92,33.92,33.89,33.91,800.0,18.3839,18.3839,18.3676,18.3784,800.0
2011-07-21 14:30:00,33.92,33.94,33.92,33.94,900.0,18.3839,18.3947,18.3839,18.3947,900.0
2011-07-21 14:40:00,33.92,33.94,33.92,33.92,1300.0,18.3839,18.3947,18.3839,18.3839,1300.0
2011-07-21 14:50:00,33.92,33.94,33.92,33.94,1400.0,18.3839,18.3947,18.3839,18.3947,1400.0
2011-07-21 15:00:00,33.95,34.01,33.95,33.96,1800.0,18.4001,18.4326,18.4001,18.4055,1800.0
2011-07-21 15:10:00,33.96,33.98,33.92,33.96,3500.0,18.4055,18.4164,18.3839,18.4055,3500.0
2011-07-21 15:20:00,33.95,33.98,33.91,33.94,1300.0,18.4001,18.4164,18.3784,18.3947,1300.0
2011-07-21 15:30:00,33.95,33.95,33.87,33.87,3100.0,18.4001,18.4001,18.3568,18.3568,3100.0
2011-07-21 15:40:00,33.87,33.91,33.85,33.88,9800.0,18.3568,18.3784,18.3459,18.3622,9800.0
2011-07-21 15:50:00,33.86,33.9,33.85,33.86,5000.0,18.3513,18.373,18.3459,18.3513,5000.0
2011-07-22 09:30:00,33.96,33.96,33.57,33.66,5300.0,18.4055,18.4055,18.1942,18.2429,5300.0
2011-07-22 09:40:00,33.66,33.66,33.54,33.54,1200.0,18.2429,18.2429,18.1779,18.1779,1200.0
2011-07-22 09:50:00,33.55,33.68,33.52,33.53,7600.0,18.1833,18.2538,18.1671,18.1725,7600.0
2011-07-22 10:00:00,33.58,33.66,33.52,33.6,4100.0,18.1996,18.2429,18.1671,18.2104,4100.0
2011-07-22 10:10:00,33.69,33.75,33.58,33.75,5800.0,18.2592,18.2917,18.1996,18.2917,5800.0
2011-07-22 10:20:00,33.71,33.81,33.64,33.7,6000.0,18.27,18.3242,18.2321,18.2646,6000.0
2011-07-22 10:30:00,33.73,34.03,33.73,34.03,2000.0,18.2809,18.4435,18.2809,18.4435,2000.0
2011-07-22 10:40:00,34.08,34.2,33.97,34.1,6100.0,18.4706,18.5356,18.411,18.4814,6100.0
2011-07-22 10:50:00,34.11,34.17,33.85,33.99,10200.0,18.4868,18.5194,18.3459,18.4218,10200.0
2011-07-22 11:00:00,34.0,34.0,34.0,34.0,100.0,18.4272,18.4272,18.4272,18.4272,100.0
2011-07-22 11:10:00,33.96,34.2,33.95,33.98,5400.0,18.4055,18.5356,18.4001,18.4164,5400.0
2011-07-22 11:20:00,33.95,34.0,33.93,33.93,400.0,18.4001,18.4272,18.3893,18.3893,400.0
2011-07-22 11:30:00,33.94,34.05,33.9,33.9,6500.0,18.3947,18.4543,18.373,18.373,6500.0
2011-07-22 11:40:00,33.94,34.06,33.91,33.99,5000.0,18.3947,18.4597,18.3784,18.4218,5000.0
2011-07-22 11:50:00,33.96,34.05,33.96,34.0,2800.0,18.4055,18.4543,18.4055,18.4272,2800.0
2011-07-22 12:00:00,33.99,34.17,33.98,34.1,8300.0,18.4218,18.5194,18.4164,18.4814,8300.0
2011-07-22 12:10:00,34.08,34.15,34.0,34.12,2600.0,18.4706,18.5085,18.4272,18.4923,2600.0
2011-07-22 12:20:00,34.1,34.2,34.08,34.17,3000.0,18.4814,18.5356,18.4706,18.5194,3000.0
2011-07-22 12:30:00,34.21,34.49,34.21,34.45,3300.0,18.541,18.6928,18.541,18.6711,3300.0
2011-07-22 12:40:00,34.43,34.46,34.43,34.43,2700.0,18.6603,18.6765,18.6603,18.6603,2700.0
2011-07-22 12:50:00,34.42,34.49,34.42,34.46,2100.0,18.6549,18.6928,18.6549,18.6765,2100.0
2011-07-22 13:00:00,34.46,34.58,34.46,34.58,1800.0,18.6765,18.7416,18.6765,18.7416,1800.0
2011-07-22 13:10:00,34.61,34.61,34.55,34.55,300.0,18.7578,18.7578,18.7253,18.7253,300.0
2011-07-22 13:20:00,34.52,34.52,34.52,34.52,100.0,18.709,18.709,18.709,18.709,100.0
2011-07-22 13:30:00,34.5,34.56,34.48,34.56,1700.0,18.6982,18.7307,18.6874,18.7307,1700.0
2011-07-22 13:40:00,34.5,34.5,34.46,34.47,1200.0,18.6982,18.6982,18.6765,18.682,1200.0
2011-07-22 13:50:00,34.48,34.5,34.48,34.5,300.0,18.6874,18.6982,18.6874,18.6982,300.0
2011-07-22 14:00:00,34.5,34.52,34.47,34.5,3500.0,18.6982,18.709,18.682,18.6982,3500.0
2011-07-22 14:10:00,34.49,34.51,34.48,34.48,1200.0,18.6928,18.7036,18.6874,18.6874,1200.0
2011-07-22 14:20:00,34.45,34.52,34.45,34.52,1200.0,18.6711,18.709,18.6711,18.709,1200.0
2011-07-22 14:30:00,34.48,34.65,34.45,34.59,6300.0,18.6874,18.7795,18.6711,18.747,6300.0
2011-07-22 14:40:00,34.5,34.54,34.46,34.46,1600.0,18.6982,18.7199,18.6765,18.6765,1600.0
2011-07-22 14:50:00,34.46,34.47,34.41,34.46,3400.0,18.6765,18.682,18.6494,18.6765,3400.0
2011-07-22 15:00:00,34.47,34.47,34.41,34.41,600.0,18.682,18.682,18.6494,18.6494,600.0
2011-07-22 15:10:00,34.47,34.52,34.44,34.44,6100.0,18.682,18.709,18.6657,18.6657,6100.0
2011-07-22 15:20:00,34.42,34.42,34.33,34.42,2800.0,18.6549,18.6549,18.6061,18.6549,2800.0
2011-07-22 15:30:00,34.34,34.34,34.3,34.3,900.0,18.6115,18.6115,18.5898,18.5898,900.0
2011-07-22 15:40:00,34.28,34.3,34.16,34.17,3700.0,18.579,18.5898,18.5139,18.5194,3700.0
2011-07-22 15:50:00,34.11,34.27,34.11,34.17,11300.0,18.4868,18.5736,18.4868,18.5194,11300.0
2011-07-25 09:30:00,33.98,33.98,33.58,33.72,4900.0,18.4164,18.4164,18.1996,18.2755,4900.0
2011-07-25 09:40:00,33.68,33.75,33.55,33.69,4300.0,18.2538,18.2917,18.1833,18.2592,4300.0
2011-07-25 09:50:00,33.68,33.97,33.62,33.9,9000.0,18.2538,18.411,18.2213,18.373,9000.0
2011-07-25 10:00:00,33.88,34.12,33.88,34.11,3500.0,18.3622,18.4923,18.3622,18.4868,3500.0
2011-07-25 10:10:00,34.1,34.19,34.09,34.15,2700.0,18.4814,18.5302,18.476,18.5085,2700.0
2011-07-25 10:20:00,34.16,34.56,34.16,34.49,9500.0,18.5139,18.7307,18.5139,18.6928,9500.0
2011-07-25 10:30:00,34.54,34.54,34.31,34.39,3800.0,18.7199,18.7199,18.5952,18.6386,3800.0
2011-07-25 10:40:00,34.44,34.45,34.04,34.04,4000.0,18.6657,18.6711,18.4489,18.4489,4000.0
2011-07-25 10:50:00,34.05,34.14,33.9,34.03,4900.0,18.4543,18.5031,18.373,18.4435,4900.0
2011-07-25 11:00:00,34.0,34.09,33.97,33.97,1500.0,18.4272,18.476,18.411,18.411,1500.0
2011-07-25 11:10:00,34.04,34.16,34.03,34.06,2700.0,18.4489,18.5139,18.4435,18.4597,2700.0
2011-07-25 11:20:00,34.06,34.09,33.95,34.02,2300.0,18.4597,18.476,18.4001,18.4381,2300.0
2011-07-25 11:30:00,34.05,34.05,33.99,34.0,400.0,18.4543,18.4543,18.4218,18.4272,400.0
2011-07-25 11:40:00,33.95,34.07,33.95,34.07,1500.0,18.4001,18.4652,18.4001,18.4652,1500.0
2011-07-25 11:50:00,34.08,34.08,33.96,34.0,700.0,18.4706,18.4706,18.4055,18.4272,700.0
2011-07-25 12:00:00,34.01,34.17,34.01,34.09,4400.0,18.4326,18.5194,18.4326,18.476,4400.0
2011-07-25 12:10:00,34.04,34.22,34.04,34.22,4200.0,18.4489,18.5465,18.4489,18.5465,4200.0
2011-07-25 12:20:00,34.21,34.28,34.17,34.17,2100.0,18.541,18.579,18.5194,18.5194,2100.0
2011-07-25 12:30:00,34.21,34.44,34.18,34.4,4300.0,18.541,18.6657,18.5248,18.644,4300.0
2011-07-25 12:40:00,34.46,34.46,34.36,34.4,2500.0,18.6765,18.6765,18.6223,18.644,2500.0
2011-07-25 12:50:00,34.43,34.43,34.37,34.39,1300.0,18.6603,18.6603,18.6278,18.6386,1300.0
2011-07-25 13:00:00,34.41,34.73,34.41,34.66,6200.0,18.6494,18.8229,18.6494,18.7849,6200.0
2011-07-25 13:10:00,34.59,34.59,34.5,34.58,2000.0,18.747,18.747,18.6982,18.7416,2000.0
2011-07-25 13:20:00,34.53,34.57,34.49,34.56,6900.0,18.7145,18.7361,18.6928,18.7307,6900.0
2011-07-25 13:30:00,34.55,34.64,34.52,34.55,11800.0,18.7253,18.7741,18.709,18.7253,11800.0
2011-07-25 13:40:00,34.53,34.62,34.52,34.54,10800.0,18.7145,18.7632,18.709,18.7199,10800.0
2011-07-25 13:50:00,34.46,34.63,34.42,34.49,2700.0,18.6765,18.7687,18.6549,18.6928,2700.0
2011-07-25 14:00:00,34.5,34.57,34.48,34.57,12200.0,18.6982,18.7361,18.6874,18.7361,12200.0
2011-07-25 14:10:00,34.55,34.57,34.52,34.52,3000.0,18.7253,18.7361,18.709,18.709,3000.0
2011-07-25 14:20:00,34.53,34.56,34.52,34.55,3700.0,18.7145,18.7307,18.709,18.7253,3700.0
2011-07-25 14:30:00,34.54,34.54,34.48,34.48,900.0,18.7199,18.7199,18.6874,18.6874,900.0
2011-07-25 14:40:00,34.53,34.58,34.46,34.54,4400.0,18.7145,18.7416,18.6765,18.7199,4400.0
2011-07-25 14:50:00,34.55,34.71,34.45,34.66,6900.0,18.7253,18.812,18.6711,18.7849,6900.0
2011-07-25 15:00:00,34.49,34.59,34.22,34.22,4600.0,18.6928,18.747,18.5465,18.5465,4600.0
2011-07-25 15:10:00,34.22,34.36,34.13,34.26,7400.0,18.5465,18.6223,18.4977,18.5681,7400.0
2011-07-25 15:20:00,34.25,34.38,34.18,34.19,6300.0,18.5627,18.6332,18.5248,18.5302,6300.0
2011-07-25 15:30:00,34.15,34.2,33.99,34.17,12600.0,18.5085,18.5356,18.4218,18.5194,12600.0
2011-07-25 15:40:00,34.15,34.27,33.92,33.95,12100.0,18.5085,18.5736,18.3839,18.4001,12100.0
2011-07-25 15:50:00,33.96,34.0,33.75,33.79,14100.0,18.4055,18.4272,18.2917,18.3134,14100.0
2011-07-26 09:30:00,33.7,33.79,33.57,33.68,4500.0,18.2646,18.3134,18.1942,18.2538,4500.0
2011-07-26 09:40:00,33.69,33.7,33.52,33.61,2400.0,18.2592,18.2646,18.1671,18.2158,2400.0
2011-07-26 09:50:00,33.62,33.62,33.44,33.44,3200.0,18.2213,18.2213,18.1237,18.1237,3200.0
2011-07-26 10:00:00,33.36,33.42,33.11,33.11,7100.0,18.0804,18.1129,17.9449,17.9449,7100.0
2011-07-26 10:10:00,33.08,33.28,33.01,33.27,4100.0,17.9286,18.037,17.8907,18.0316,4100.0
2011-07-26 10:20:00,33.22,33.27,33.18,33.23,900.0,18.0045,18.0316,17.9828,18.0099,900.0
2011-07-26 10:30:00,33.18,33.25,33.18,33.25,3900.0,17.9828,18.0207,17.9828,18.0207,3900.0
2011-07-26 10:40:00,33.25,33.27,33.22,33.25,1200.0,18.0207,18.0316,18.0045,18.0207,1200.0
2011-07-26 10:50:00,33.25,33.26,33.22,33.24,3200.0,18.0207,18.0262,18.0045,18.0153,3200.0
2011-07-26 11:00:00,33.23,33.27,33.23,33.25,1500.0,18.0099,18.0316,18.0099,18.0207,1500.0
2011-07-26 11:10:00,33.25,33.28,33.25,33.28,1000.0,18.0207,18.037,18.0207,18.037,1000.0
2011-07-26 11:20:00,33.25,33.28,33.25,33.25,700.0,18.0207,18.037,18.0207,18.0207,700.0
2011-07-26 11:30:00,33.25,33.27,33.24,33.24,2500.0,18.0207,18.0316,18.0153,18.0153,2500.0
2011-07-26 11:40:00,33.24,33.28,33.24,33.28,1000.0,18.0153,18.037,18.0153,18.037,1000.0
2011-07-26 11:50:00,33.28,33.43,33.28,33.43,1100.0,18.037,18.1183,18.037,18.1183,1100.0
2011-07-26 12:00:00,33.4,33.44,33.39,33.4,800.0,18.102,18.1237,18.0966,18.102,800.0
2011-07-26 12:10:00,33.42,33.46,33.4,33.43,41000.0,18.1129,18.1346,18.102,18.1183,41000.0
2011-07-26 12:20:00,33.43,33.43,33.43,33.43,0.0,18.1183,18.1183,18.1183,18.1183,0.0
2011-07-26 12:30:00,33.43,33.43,33.37,33.37,2100.0,18.1183,18.1183,18.0858,18.0858,2100.0
2011-07-26 12:40:00,33.37,33.38,33.37,33.37,1000.0,18.0858,18.0912,18.0858,18.0858,1000.0
2011-07-26 12:50:00,33.37,33.42,33.32,33.42,2000.0,18.0858,18.1129,18.0587,18.1129,2000.0
2011-07-26 13:00:00,33.35,33.36,33.34,33.34,400.0,18.0749,18.0804,18.0695,18.0695,400.0
2011-07-26 13:10:00,33.34,33.42,33.34,33.41,2500.0,18.0695,18.1129,18.0695,18.1075,2500.0
2011-07-26 13:20:00,33.38,33.45,33.38,33.41,1900.0,18.0912,18.1291,18.0912,18.1075,1900.0
2011-07-26 13:30:00,33.42,33.47,33.42,33.47,600.0,18.1129,18.14,18.1129,18.14,600.0
2011-07-26 13:40:00,33.45,33.54,33.45,33.53,2100.0,18.1291,18.1779,18.1291,18.1725,2100.0
2011-07-26 13:50:00,33.49,33.54,33.47,33.5,1000.0,18.1508,18.1779,18.14,18.1562,1000.0
2011-07-26 14:00:00,33.49,33.57,33.46,33.5,3600.0,18.1508,18.1942,18.1346,18.1562,3600.0
2011-07-26 14:10:00,33.5,33.7,33.48,33.66,5800.0,18.1562,18.2646,18.1454,18.2429,5800.0
2011-07-26 14:20:00,33.59,33.61,33.57,33.61,1600.0,18.205,18.2158,18.1942,18.2158,1600.0
2011-07-26 14:30:00,33.61,33.69,33.57,33.63,4200.0,18.2158,18.2592,18.1942,18.2267,4200.0
2011-07-26 14:40:00,33.66,33.66,33.55,33.55,1800.0,18.2429,18.2429,18.1833,18.1833,1800.0
2011-07-26 14:50:00,33.55,33.55,33.48,33.48,2500.0,18.1833,18.1833,18.1454,18.1454,2500.0
2011-07-26 15:00:00,33.49,33.5,33.48,33.5,2700.0,18.1508,18.1562,18.1454,18.1562,2700.0
2011-07-26 15:10:00,33.51,33.64,33.51,33.55,5100.0,18.1617,18.2321,18.1617,18.1833,5100.0
2011-07-26 15:20:00,33.55,33.56,33.48,33.49,2400.0,18.1833,18.1888,18.1454,18.1508,2400.0
2011-07-26 15:30:00,33.49,33.55,33.46,33.46,11300.0,18.1508,18.1833,18.1346,18.1346,11300.0
2011-07-26 15:40:00,33.48,33.5,33.42,33.45,10800.0,18.1454,18.1562,18.1129,18.1291,10800.0
2011-07-26 15:50:00,33.46,33.51,33.45,33.5,19200.0,18.1346,18.1617,18.1291,18.1562,19200.0
2011-07-27 09:30:00,33.48,33.62,33.48,33.54,1100.0,18.1454,18.2213,18.1454,18.1779,1100.0
2011-07-27 09:40:00,33.5,33.67,33.48,33.67,3900.0,18.1562,18.2484,18.1454,18.2484,3900.0
2011-07-27 09:50:00,33.67,33.68,33.45,33.5,4000.0,18.2484,18.2538,18.1291,18.1562,4000.0
2011-07-27 10:00:00,33.48,33.48,33.41,33.46,4000.0,18.1454,18.1454,18.1075,18.1346,4000.0
2011-07-27 10:10:00,33.41,33.43,33.36,33.41,3600.0,18.1075,18.1183,18.0804,18.1075,3600.0
2011-07-27 10:20:00,33.41,33.46,33.36,33.36,4400.0,18.1075,18.1346,18.0804,18.0804,4400.0
2011-07-27 10:30:00,33.31,33.32,33.31,33.32,1900.0,18.0533,18.0587,18.0533,18.0587,1900.0
2011-07-27 10:40:00,33.32,33.33,33.23,33.23,1000.0,18.0587,18.0641,18.0099,18.0099,1000.0
2011-07-27 10:50:00,33.22,33.31,33.22,33.31,1900.0,18.0045,18.0533,18.0045,18.0533,1900.0
2011-07-27 11:00:00,33.3,33.31,33.3,33.31,300.0,18.0478,18.0533,18.0478,18.0533,300.0
2011-07-27 11:10:00,33.31,33.47,33.31,33.47,1300.0,18.0533,18.14,18.0533,18.14,1300.0
2011-07-27 11:20:00,33.46,33.48,33.46,33.48,400.0,18.1346,18.1454,18.1346,18.1454,400.0
2011-07-27 11:30:00,33.55,33.63,33.54,33.54,1500.0,18.1833,18.2267,18.1779,18.1779,1500.0
2011-07-27 11:40:00,33.51,33.53,33.51,33.52,600.0,18.1617,18.1725,18.1617,18.1671,600.0
2011-07-27 11:50:00,33.52,33.54,33.45,33.45,1100.0,18.1671,18.1779,18.1291,18.1291,1100.0
2011-07-27 12:00:00,33.45,33.73,33.45,33.68,4500.0,18.1291,18.2809,18.1291,18.2538,4500.0
2011-07-27 12:10:00,33.68,33.83,33.68,33.69,1800.0,18.2538,18.3351,18.2538,18.2592,1800.0
2011-07-27 12:20:00,33.7,33.74,33.69,33.73,1800.0,18.2646,18.2863,18.2592,18.2809,1800.0
2011-07-27 12:30:00,33.76,33.8,33.72,33.72,3300.0,18.2971,18.3188,18.2755,18.2755,3300.0
2011-07-27 12:40:00,33.72,33.79,33.72,33.75,600.0,18.2755,18.3134,18.2755,18.2917,600.0
2011-07-27 12:50:00,33.76,33.85,33.75,33.77,1500.0,18.2971,18.3459,18.2917,18.3026,1500.0
2011-07-27 13:00:00,33.74,33.84,33.74,33.84,1100.0,18.2863,18.3405,18.2863,18.3405,1100.0
2011-07-27 13:10:00,33.79,33.8,33.78,33.79,2100.0,18.3134,18.3188,18.308,18.3134,2100.0
2011-07-27 13:20:00,33.79,33.79,33.74,33.77,1900.0,18.3134,18.3134,18.2863,18.3026,1900.0
2011-07-27 13:30:00,33.73,33.8,33.7,33.8,900.0,18.2809,18.3188,18.2646,18.3188,900.0
2011-07-27 13:40:00,33.76,33.8,33.76,33.8,3000.0,18.2971,18.3188,18.2971,18.3188,3000.0
2011-07-27 13:50:00,33.8,33.8,33.79,33.8,1700.0,18.3188,18.3188,18.3134,18.3188,1700.0
2011-07-27 14:00:00,33.8,33.8,33.73,33.75,3600.0,18.3188,18.3188,18.2809,18.2917,3600.0
2011-07-27 14:10:00,33.74,33.75,33.71,33.71,1300.0,18.2863,18.2917,18.27,18.27,1300.0
2011-07-27 14:20:00,33.77,33.77,33.73,33.75,800.0,18.3026,18.3026,18.2809,18.2917,800.0
2011-07-27 14:30:00,33.74,33.74,33.7,33.71,3100.0,18.2863,18.2863,18.2646,18.27,3100.0
2011-07-27 14:40:00,33.71,33.71,33.7,33.7,800.0,18.27,18.27,18.2646,18.2646,800.0
2011-07-27 14:50:00,33.71,33.71,33.65,33.66,1800.0,18.27,18.27,18.2375,18.2429,1800.0
2011-07-27 15:00:00,33.67,33.69,33.67,33.67,1700.0,18.2484,18.2592,18.2484,18.2484,1700.0
2011-07-27 15:10:00,33.67,33.73,33.67,33.7,3000.0,18.2484,18.2809,18.2484,18.2646,3000.0
2011-07-27 15:20:00,33.7,33.7,33.57,33.58,8700.0,18.2646,18.2646,18.1942,18.1996,8700.0
2011-07-27 15:30:00,33.58,33.58,33.52,33.52,6000.0,18.1996,18.1996,18.1671,18.1671,6000.0
2011-07-27 15:40:00,33.52,33.52,33.32,33.33,14800.0,18.1671,18.1671,18.0587,18.0641,14800.0
2011-07-27 15:50:00,33.33,33.58,33.32,33.57,20200.0,18.0641,18.1996,18.0587,18.1942,20200.0
2011-07-28 09:30:00,33.55,33.61,33.55,33.61,1700.0,18.1833,18.2158,18.1833,18.2158,1700.0
2011-07-28 09:40:00,33.61,33.66,33.56,33.57,1900.0,18.2158,18.2429,18.1888,18.1942,1900.0
2011-07-28 09:50:00,33.61,33.75,33.61,33.75,5000.0,18.2158,18.2917,18.2158,18.2917,5000.0
2011-07-28 10:00:00,33.75,33.75,33.6,33.6,900.0,18.2917,18.2917,18.2104,18.2104,900.0
2011-07-28 10:10:00,33.69,33.7,33.69,33.69,800.0,18.2592,18.2646,18.2592,18.2592,800.0
2011-07-28 10:20:00,33.7,33.7,33.64,33.7,900.0,18.2646,18.2646,18.2321,18.2646,900.0
2011-07-28 10:30:00,33.65,33.68,33.64,33.68,1000.0,18.2375,18.2538,18.2321,18.2538,1000.0
2011-07-28 10:40:00,33.7,33.75,33.7,33.75,1200.0,18.2646,18.2917,18.2646,18.2917,1200.0
2011-07-28 10:50:00,33.75,33.75,33.7,33.7,1800.0,18.2917,18.2917,18.2646,18.2646,1800.0
2011-07-28 11:00:00,33.71,33.71,33.7,33.71,1500.0,18.27,18.27,18.2646,18.27,1500.0
2011-07-28 11:10:00,33.7,33.71,33.68,33.69,2200.0,18.2646,18.27,18.2538,18.2592,2200.0
2011-07-28 11:20:00,33.69,33.74,33.69,33.72,7200.0,18.2592,18.2863,18.2592,18.2755,7200.0
2011-07-28 11:30:00,33.73,33.73,33.7,33.7,300.0,18.2809,18.2809,18.2646,18.2646,300.0
2011-07-28 11:40:00,33.7,34.18,33.7,33.95,25600.0,18.2646,18.5248,18.2646,18.4001,25600.0
2011-07-28 11:50:00,33.95,33.96,33.95,33.96,1200.0,18.4001,18.4055,18.4001,18.4055,1200.0
2011-07-28 12:00:00,33.98,34.22,33.98,34.22,1800.0,18.4164,18.5465,18.4164,18.5465,1800.0
2011-07-28 12:10:00,34.21,34.21,34.16,34.16,700.0,18.541,18.541,18.5139,18.5139,700.0
2011-07-28 12:20:00,34.18,34.26,34.18,34.24,900.0,18.5248,18.5681,18.5248,18.5573,900.0
2011-07-28 12:30:00,34.29,34.29,34.25,34.29,1200.0,18.5844,18.5844,18.5627,18.5844,1200.0
2011-07-28 12:40:00,34.25,34.37,34.24,34.37,2100.0,18.5627,18.6278,18.5573,18.6278,2100.0
2011-07-28 12:50:00,34.39,34.39,34.29,34.37,2900.0,18.6386,18.6386,18.5844,18.6278,2900.0
2011-07-28 13:00:00,34.39,34.43,34.39,34.43,700.0,18.6386,18.6603,18.6386,18.6603,700.0
2011-07-28 13:10:00,34.47,34.57,34.47,34.49,2200.0,18.682,18.7361,18.682,18.6928,2200.0
2011-07-28 13:20:00,34.49,34.52,34.4,34.48,3200.0,18.6928,18.709,18.644,18.6874,3200.0
2011-07-28 13:30:00,34.53,34.58,34.47,34.54,1400.0,18.7145,18.7416,18.682,18.7199,1400.0
2011-07-28 13:40:00,34.51,34.56,34.36,34.37,3800.0,18.7036,18.7307,18.6223,18.6278,3800.0
2011-07-28 13:50:00,34.44,34.46,34.43,34.44,700.0,18.6657,18.6765,18.6603,18.6657,700.0
2011-07-28 14:00:00,34.48,34.5,34.35,34.37,2500.0,18.6874,18.6982,18.6169,18.6278,2500.0
2011-07-28 14:10:00,34.38,34.43,34.37,34.37,5700.0,18.6332,18.6603,18.6278,18.6278,5700.0
2011-07-28 14:20:00,34.4,34.4,34.37,34.37,1300.0,18.644,18.644,18.6278,18.6278,1300.0
2011-07-28 14:30:00,34.42,34.44,34.39,34.41,3000.0,18.6549,18.6657,18.6386,18.6494,3000.0
2011-07-28 14:40:00,34.41,34.41,34.39,34.41,1300.0,18.6494,18.6494,18.6386,18.6494,1300.0
2011-07-28 14:50:00,34.4,34.45,34.4,34.42,3300.0,18.644,18.6711,18.644,18.6549,3300.0
2011-07-28 15:00:00,34.41,34.41,34.39,34.4,1600.0,18.6494,18.6494,18.6386,18.644,1600.0
2011-07-28 15:10:00,34.4,34.4,34.28,34.28,8300.0,18.644,18.644,18.579,18.579,8300.0
2011-07-28 15:20:00,34.26,34.26,34.15,34.19,1700.0,18.5681,18.5681,18.5085,18.5302,1700.0
2011-07-28 15:30:00,34.22,34.3,34.22,34.3,2800.0,18.5465,18.5898,18.5465,18.5898,2800.0
2011-07-28 15:40:00,34.4,34.4,34.33,34.39,6200.0,18.644,18.644,18.6061,18.6386,6200.0
2011-07-28 15:50:00,34.38,34.41,34.33,34.36,7000.0,18.6332,18.6494,18.6061,18.6223,7000.0
2011-07-29 09:30:00,33.97,33.97,33.54,33.79,1500.0,18.411,18.411,18.1779,18.3134,1500.0
2011-07-29 09:40:00,33.8,33.8,33.44,33.44,900.0,18.3188,18.3188,18.1237,18.1237,900.0
2011-07-29 09:50:00,33.76,33.76,33.64,33.74,2500.0,18.2971,18.2971,18.2321,18.2863,2500.0
2011-07-29 10:00:00,33.75,33.75,33.68,33.68,1300.0,18.2917,18.2917,18.2538,18.2538,1300.0
2011-07-29 10:10:00,33.72,33.72,33.69,33.69,500.0,18.2755,18.2755,18.2592,18.2592,500.0
2011-07-29 10:20:00,33.77,33.8,33.77,33.8,200.0,18.3026,18.3188,18.3026,18.3188,200.0
2011-07-29 10:30:00,33.8,33.8,33.8,33.8,100.0,18.3188,18.3188,18.3188,18.3188,100.0
2011-07-29 10:40:00,33.74,33.8,33.74,33.8,1300.0,18.2863,18.3188,18.2863,18.3188,1300.0
2011-07-29 10:50:00,33.8,33.81,33.8,33.81,5500.0,18.3188,18.3242,18.3188,18.3242,5500.0
2011-07-29 11:00:00,33.82,33.87,33.74,33.8,4900.0,18.3297,18.3568,18.2863,18.3188,4900.0
2011-07-29 11:10:00,33.8,33.85,33.77,33.77,2500.0,18.3188,18.3459,18.3026,18.3026,2500.0
2011-07-29 11:20:00,33.64,33.64,33.64,33.64,700.0,18.2321,18.2321,18.2321,18.2321,700.0
2011-07-29 11:30:00,33.61,33.76,33.56,33.76,1100.0,18.2158,18.2971,18.1888,18.2971,1100.0
2011-07-29 11:40:00,33.61,33.67,33.56,33.65,700.0,18.2158,18.2484,18.1888,18.2375,700.0
2011-07-29 11:50:00,33.76,33.84,33.76,33.83,1400.0,18.2971,18.3405,18.2971,18.3351,1400.0
2011-07-29 12:00:00,33.8,33.8,33.7,33.74,700.0,18.3188,18.3188,18.2646,18.2863,700.0
2011-07-29 12:10:00,33.7,33.7,33.64,33.65,400.0,18.2646,18.2646,18.2321,18.2375,400.0
2011-07-29 12:20:00,33.68,33.68,33.65,33.65,500.0,18.2538,18.2538,18.2375,18.2375,500.0
2011-07-29 12:30:00,33.63,33.63,33.52,33.52,1000.0,18.2267,18.2267,18.1671,18.1671,1000.0
2011-07-29 12:40:00,33.57,33.57,33.57,33.57,500.0,18.1942,18.1942,18.1942,18.1942,500.0
2011-07-29 12:50:00,33.51,33.52,33.5,33.52,1100.0,18.1617,18.1671,18.1562,18.1671,1100.0
2011-07-29 13:00:00,33.53,33.71,33.53,33.66,800.0,18.1725,18.27,18.1725,18.2429,800.0
2011-07-29 13:10:00,33.64,33.64,33.64,33.64,200.0,18.2321,18.2321,18.2321,18.2321,200.0
2011-07-29 13:20:00,33.71,33.71,33.71,33.71,100.0,18.27,18.27,18.27,18.27,100.0
2011-07-29 13:30:00,33.68,33.82,33.68,33.82,23000.0,18.2538,18.3297,18.2538,18.3297,23000.0
2011-07-29 13:40:00,33.91,33.98,33.87,33.98,700.0,18.3784,18.4164,18.3568,18.4164,700.0
2011-07-29 13:50:00,33.96,33.96,33.96,33.96,100.0,18.4055,18.4055,18.4055,18.4055,100.0
2011-07-29 14:00:00,33.99,34.11,33.93,34.11,900.0,18.4218,18.4868,18.3893,18.4868,900.0
2011-07-29 14:10:00,34.03,34.04,33.8,33.95,2800.0,18.4435,18.4489,18.3188,18.4001,2800.0
2011-07-29 14:20:00,33.93,33.95,33.89,33.95,500.0,18.3893,18.4001,18.3676,18.4001,500.0
2011-07-29 14:30:00,33.92,33.92,33.92,33.92,100.0,18.3839,18.3839,18.3839,18.3839,100.0
2011-07-29 14:40:00,33.97,33.97,33.94,33.94,200.0,18.411,18.411,18.3947,18.3947,200.0
2011-07-29 14:50:00,33.96,33.96,33.93,33.95,300.0,18.4055,18.4055,18.3893,18.4001,300.0
2011-07-29 15:00:00,33.86,33.88,33.85,33.85,500.0,18.3513,18.3622,18.3459,18.3459,500.0
2011-07-29 15:10:00,33.82,33.82,33.8,33.8,17200.0,18.3297,18.3297,18.3188,18.3188,17200.0
2011-07-29 15:20:00,33.8,33.87,33.74,33.87,3000.0,18.3188,18.3568,18.2863,18.3568,3000.0
2011-07-29 15:30:00,33.88,33.88,33.8,33.83,5500.0,18.3622,18.3622,18.3188,18.3351,5500.0
2011-07-29 15:40:00,33.81,33.82,33.76,33.76,1700.0,18.3242,18.3297,18.2971,18.2971,1700.0
2011-07-29 15:50:00,33.78,33.88,33.71,33.81,9900.0,18.308,18.3622,18.27,18.3242,9900.0
2011-08-01 09:30:00,34.19,34.19,33.83,33.86,5200.0,18.5302,18.5302,18.3351,18.3513,5200.0
2011-08-01 09:40:00,33.85,33.86,33.68,33.84,4700.0,18.3459,18.3513,18.2538,18.3405,4700.0
2011-08-01 09:50:00,33.78,33.91,33.75,33.75,7400.0,18.308,18.3784,18.2917,18.2917,7400.0
2011-08-01 10:00:00,33.77,33.77,33.48,33.51,7500.0,18.3026,18.3026,18.1454,18.1617,7500.0
2011-08-01 10:10:00,33.57,33.8,33.55,33.78,1200.0,18.1942,18.3188,18.1833,18.308,1200.0
2011-08-01 10:20:00,33.75,33.97,33.75,33.85,1900.0,18.2917,18.411,18.2917,18.3459,1900.0
2011-08-01 10:30:00,33.88,33.89,33.85,33.89,1600.0,18.3622,18.3676,18.3459,18.3676,1600.0
2011-08-01 10:40:00,33.9,33.94,33.9,33.92,900.0,18.373,18.3947,18.373,18.3839,900.0
2011-08-01 10:50:00,33.9,33.91,33.87,33.87,2600.0,18.373,18.3784,18.3568,18.3568,2600.0
2011-08-01 11:00:00,33.8,33.81,33.67,33.74,3000.0,18.3188,18.3242,18.2484,18.2863,3000.0
2011-08-01 11:10:00,33.74,33.8,33.7,33.8,2800.0,18.2863,18.3188,18.2646,18.3188,2800.0
2011-08-01 11:20:00,33.8,33.89,33.77,33.89,900.0,18.3188,18.3676,18.3026,18.3676,900.0
2011-08-01 11:30:00,33.91,33.94,33.69,33.71,4400.0,18.3784,18.3947,18.2592,18.27,4400.0
2011-08-01 11:40:00,33.71,33.78,33.7,33.76,2400.0,18.27,18.308,18.2646,18.2971,2400.0
2011-08-01 11:50:00,33.74,33.79,33.74,33.75,1400.0,18.2863,18.3134,18.2863,18.2917,1400.0
2011-08-01 12:00:00,33.74,33.82,33.74,33.8,1200.0,18.2863,18.3297,18.2863,18.3188,1200.0
2011-08-01 12:10:00,33.8,33.82,33.79,33.79,1300.0,18.3188,18.3297,18.3134,18.3134,1300.0
2011-08-01 12:20:00,33.75,33.91,33.75,33.91,4700.0,18.2917,18.3784,18.2917,18.3784,4700.0
2011-08-01 12:30:00,33.94,34.18,33.94,34.06,6900.0,18.3947,18.5248,18.3947,18.4597,6900.0
2011-08-01 12:40:00,34.02,34.03,33.95,34.03,2100.0,18.4381,18.4435,18.4001,18.4435,2100.0
2011-08-01 12:50:00,34.01,34.12,34.0,34.05,2200.0,18.4326,18.4923,18.4272,18.4543,2200.0
2011-08-01 13:00:00,34.05,34.05,33.97,33.97,1300.0,18.4543,18.4543,18.411,18.411,1300.0
2011-08-01 13:10:00,34.0,34.1,33.97,34.1,4500.0,18.4272,18.4814,18.411,18.4814,4500.0
2011-08-01 13:20:00,34.07,34.1,34.0,34.1,3000.0,18.4652,18.4814,18.4272,18.4814,3000.0
2011-08-01 13:30:00,34.08,34.08,34.03,34.03,400.0,18.4706,18.4706,18.4435,18.4435,400.0
2011-08-01 13:40:00,34.09,34.09,33.97,33.97,1000.0,18.476,18.476,18.411,18.411,1000.0
2011-08-01 13:50:00,34.04,34.13,34.04,34.1,1400.0,18.4489,18.4977,18.4489,18.4814,1400.0
2011-08-01 14:00:00,34.12,34.27,34.11,34.27,5200.0,18.4923,18.5736,18.4868,18.5736,5200.0
2011-08-01 14:10:00,34.26,34.71,34.2,34.67,16300.0,18.5681,18.812,18.5356,18.7903,16300.0
2011-08-01 14:20:00,34.62,34.77,34.43,34.43,12100.0,18.7632,18.8445,18.6603,18.6603,12100.0
2011-08-01 14:30:00,34.41,34.44,34.35,34.44,1400.0,18.6494,18.6657,18.6169,18.6657,1400.0
2011-08-01 14:40:00,34.43,34.55,34.43,34.45,1500.0,18.6603,18.7253,18.6603,18.6711,1500.0
2011-08-01 14:50:00,34.33,34.45,34.33,34.42,1900.0,18.6061,18.6711,18.6061,18.6549,1900.0
2011-08-01 15:00:00,34.44,34.57,34.4,34.4,2000.0,18.6657,18.7361,18.644,18.644,2000.0
2011-08-01 15:10:00,34.4,34.42,34.2,34.28,1800.0,18.644,18.6549,18.5356,18.579,1800.0
2011-08-01 15:20:00,34.28,34.32,34.28,34.28,2000.0,18.579,18.6007,18.579,18.579,2000.0
2011-08-01 15:30:00,34.28,34.91,34.28,34.7,16700.0,18.579,18.9204,18.579,18.8066,16700.0
2011-08-01 15:40:00,34.67,34.73,34.33,34.43,6300.0,18.7903,18.8229,18.6061,18.6603,6300.0
2011-08-01 15:50:00,34.52,34.64,34.4,34.6,12500.0,18.709,18.7741,18.644,18.7524,12500.0
2011-08-02 09:30:00,34.31,34.36,34.1,34.36,1300.0,18.5952,18.6223,18.4814,18.6223,1300.0
2011-08-02 09:40:00,34.33,34.36,34.26,34.32,2400.0,18.6061,18.6223,18.5681,18.6007,2400.0
2011-08-02 09:50:00,34.37,34.41,34.25,34.25,2400.0,18.6278,18.6494,18.5627,18.5627,2400.0
2011-08-02 10:00:00,34.26,34.37,34.26,34.31,3000.0,18.5681,18.6278,18.5681,18.5952,3000.0
2011-08-02 10:10:00,34.3,34.34,34.23,34.23,1100.0,18.5898,18.6115,18.5519,18.5519,1100.0
2011-08-02 10:20:00,34.23,34.23,34.23,34.23,0.0,18.5519,18.5519,18.5519,18.5519,0.0
2011-08-02 10:30:00,34.21,34.21,34.12,34.12,300.0,18.541,18.541,18.4923,18.4923,300.0
2011-08-02 10:40:00,34.17,34.17,34.17,34.17,200.0,18.5194,18.5194,18.5194,18.5194,200.0
2011-08-02 10:50:00,34.11,34.11,34.06,34.06,200.0,18.4868,18.4868,18.4597,18.4597,200.0
2011-08-02 11:00:00,34.06,34.14,34.01,34.05,1600.0,18.4597,18.5031,18.4326,18.4543,1600.0
2011-08-02 11:10:00,34.0,34.0,33.75,33.82,1100.0,18.4272,18.4272,18.2917,18.3297,1100.0
2011-08-02 11:20:00,33.79,33.84,33.79,33.84,600.0,18.3134,18.3405,18.3134,18.3405,600.0
2011-08-02 11:30:00,33.87,33.89,33.87,33.89,200.0,18.3568,18.3676,18.3568,18.3676,200.0
2011-08-02 11:40:00,33.93,34.03,33.9,34.03,2100.0,18.3893,18.4435,18.373,18.4435,2100.0
2011-08-02 11:50:00,33.95,34.02,33.95,34.02,700.0,18.4001,18.4381,18.4001,18.4381,700.0
2011-08-02 12:00:00,34.05,34.05,34.03,34.03,500.0,18.4543,18.4543,18.4435,18.4435,500.0
2011-08-02 12:10:00,34.04,34.04,34.02,34.02,400.0,18.4489,18.4489,18.4381,18.4381,400.0
2011-08-02 12:20:00,34.02,34.06,34.0,34.06,500.0,18.4381,18.4597,18.4272,18.4597,500.0
2011-08-02 12:30:00,34.0,34.07,34.0,34.07,600.0,18.4272,18.4652,18.4272,18.4652,600.0
2011-08-02 12:40:00,33.97,34.01,33.87,33.87,16400.0,18.411,18.4326,18.3568,18.3568,16400.0
2011-08-02 12:50:00,33.89,33.91,33.86,33.9,6800.0,18.3676,18.3784,18.3513,18.373,6800.0
2011-08-02 13:00:00,33.93,33.94,33.87,33.89,5000.0,18.3893,18.3947,18.3568,18.3676,5000.0
2011-08-02 13:10:00,33.89,33.93,33.87,33.93,2400.0,18.3676,18.3893,18.3568,18.3893,2400.0
2011-08-02 13:20:00,33.9,33.98,33.87,33.87,2400.0,18.373,18.4164,18.3568,18.3568,2400.0
2011-08-02 13:30:00,33.87,33.88,33.79,33.8,5100.0,18.3568,18.3622,18.3134,18.3188,5100.0
2011-08-02 13:40:00,33.8,33.81,33.76,33.79,1600.0,18.3188,18.3242,18.2971,18.3134,1600.0
2011-08-02 13:50:00,33.8,33.82,33.78,33.82,3800.0,18.3188,18.3297,18.308,18.3297,3800.0
2011-08-02 14:00:00,33.81,33.83,33.81,33.81,1400.0,18.3242,18.3351,18.3242,18.3242,1400.0
2011-08-02 14:10:00,33.86,33.93,33.86,33.93,1200.0,18.3513,18.3893,18.3513,18.3893,1200.0
2011-08-02 14:20:00,33.9,33.91,33.9,33.91,1500.0,18.373,18.3784,18.373,18.3784,1500.0
2011-08-02 14:30:00,33.91,33.91,33.91,33.91,1100.0,18.3784,18.3784,18.3784,18.3784,1100.0
2011-08-02 14:40:00,33.9,33.92,33.88,33.88,1100.0,18.373,18.3839,18.3622,18.3622,1100.0
2011-08-02 14:50:00,33.92,33.97,33.92,33.97,700.0,18.3839,18.411,18.3839,18.411,700.0
2011-08-02 15:00:00,33.97,33.97,33.97,33.97,0.0,18.411,18.411,18.411,18.411,0.0
2011-08-02 15:10:00,33.97,33.98,33.94,33.94,2800.0,18.411,18.4164,18.3947,18.3947,2800.0
2011-08-02 15:20:00,33.94,33.95,33.86,33.86,2900.0,18.3947,18.4001,18.3513,18.3513,2900.0
2011-08-02 15:30:00,33.86,33.86,33.78,33.8,4000.0,18.3513,18.3513,18.308,18.3188,4000.0
2011-08-02 15:40:00,33.8,33.81,33.73,33.73,6900.0,18.3188,18.3242,18.2809,18.2809,6900.0
2011-08-02 15:50:00,33.74,33.8,33.66,33.68,10200.0,18.2863,18.3188,18.2429,18.2538,10200.0
2011-08-03 09:30:00,33.78,33.86,33.54,33.54,4100.0,18.308,18.3513,18.1779,18.1779,4100.0
2011-08-03 09:40:00,33.54,33.56,33.51,33.51,500.0,18.1779,18.1888,18.1617,18.1617,500.0
2011-08-03 09:50:00,33.54,33.55,33.5,33.5,900.0,18.1779,18.1833,18.1562,18.1562,900.0
2011-08-03 10:00:00,33.5,33.56,33.5,33.55,2900.0,18.1562,18.1888,18.1562,18.1833,2900.0
2011-08-03 10:10:00,33.54,33.54,33.5,33.5,5600.0,18.1779,18.1779,18.1562,18.1562,5600.0
2011-08-03 10:20:00,33.5,33.58,33.38,33.58,14000.0,18.1562,18.1996,18.0912,18.1996,14000.0
2011-08-03 10:30:00,33.5,33.51,33.09,33.21,5700.0,18.1562,18.1617,17.934,17.9991,5700.0
2011-08-03 10:40:00,33.16,33.48,33.16,33.47,3900.0,17.972,18.1454,17.972,18.14,3900.0
2011-08-03 10:50:00,33.42,33.64,33.42,33.48,8700.0,18.1129,18.2321,18.1129,18.1454,8700.0
2011-08-03 11:00:00,33.59,33.76,33.5,33.5,31000.0,18.205,18.2971,18.1562,18.1562,31000.0
2011-08-03 11:10:00,33.5,33.62,33.42,33.54,20600.0,18.1562,18.2213,18.1129,18.1779,20600.0
2011-08-03 11:20:00,33.54,33.55,33.28,33.28,15800.0,18.1779,18.1833,18.037,18.037,15800.0
2011-08-03 11:30:00,33.3,33.35,33.13,33.13,8000.0,18.0478,18.0749,17.9557,17.9557,8000.0
2011-08-03 11:40:00,33.14,33.58,33.05,33.53,21900.0,17.9611,18.1996,17.9123,18.1725,21900.0
2011-08-03 11:50:00,33.54,33.62,33.44,33.44,4600.0,18.1779,18.2213,18.1237,18.1237,4600.0
2011-08-03 12:00:00,33.42,33.48,33.36,33.43,3200.0,18.1129,18.1454,18.0804,18.1183,3200.0
2011-08-03 12:10:00,33.37,33.37,33.02,33.06,4000.0,18.0858,18.0858,17.8961,17.9178,4000.0
2011-08-03 12:20:00,33.06,33.17,33.06,33.16,3500.0,17.9178,17.9774,17.9178,17.972,3500.0
2011-08-03 12:30:00,33.16,33.28,33.16,33.28,1600.0,17.972,18.037,17.972,18.037,1600.0
2011-08-03 12:40:00,33.35,33.38,33.28,33.32,2600.0,18.0749,18.0912,18.037,18.0587,2600.0
2011-08-03 12:50:00,33.44,33.44,33.32,33.32,1800.0,18.1237,18.1237,18.0587,18.0587,1800.0
2011-08-03 13:00:00,33.32,33.34,33.29,33.29,1100.0,18.0587,18.0695,18.0424,18.0424,1100.0
2011-08-03 13:10:00,33.29,33.35,33.28,33.35,1800.0,18.0424,18.0749,18.037,18.0749,1800.0
2011-08-03 13:20:00,33.27,33.44,33.26,33.37,2200.0,18.0316,18.1237,18.0262,18.0858,2200.0
2011-08-03 13:30:00,33.51,33.51,33.4,33.48,1300.0,18.1617,18.1617,18.102,18.1454,1300.0
2011-08-03 13:40:00,33.45,33.66,33.39,33.57,5300.0,18.1291,18.2429,18.0966,18.1942,5300.0
2011-08-03 13:50:00,33.57,33.58,33.49,33.49,4500.0,18.1942,18.1996,18.1508,18.1508,4500.0
2011-08-03 14:00:00,33.49,33.54,33.47,33.47,3200.0,18.1508,18.1779,18.14,18.14,3200.0
2011-08-03 14:10:00,33.5,33.5,33.33,33.33,2100.0,18.1562,18.1562,18.0641,18.0641,2100.0
2011-08-03 14:20:00,33.31,33.39,33.25,33.29,1000.0,18.0533,18.0966,18.0207,18.0424,1000.0
2011-08-03 14:30:00,33.28,33.28,33.23,33.25,800.0,18.037,18.037,18.0099,18.0207,800.0
2011-08-03 14:40:00,33.25,33.31,33.25,33.27,400.0,18.0207,18.0533,18.0207,18.0316,400.0
2011-08-03 14:50:00,33.24,33.24,33.23,33.23,900.0,18.0153,18.0153,18.0099,18.0099,900.0
2011-08-03 15:00:00,33.27,33.47,33.26,33.47,3200.0,18.0316,18.14,18.0262,18.14,3200.0
2011-08-03 15:10:00,33.49,33.54,33.37,33.51,2300.0,18.1508,18.1779,18.0858,18.1617,2300.0
2011-08-03 15:20:00,33.51,33.52,33.49,33.49,3900.0,18.1617,18.1671,18.1508,18.1508,3900.0
2011-08-03 15:30:00,33.49,33.53,33.44,33.44,5400.0,18.1508,18.1725,18.1237,18.1237,5400.0
2011-08-03 15:40:00,33.46,33.62,33.34,33.4,10800.0,18.1346,18.2213,18.0695,18.102,10800.0
2011-08-03 15:50:00,33.4,33.53,33.35,33.5,13000.0,18.102,18.1725,18.0749,18.1562,13000.0
2011-08-04 09:30:00,33.15,33.24,32.97,33.11,4700.0,17.9665,18.0153,17.869,17.9449,4700.0
2011-08-04 09:40:00,33.0,33.08,32.9,32.99,3600.0,17.8852,17.9286,17.831,17.8798,3600.0
2011-08-04 09:50:00,33.0,33.25,32.95,33.17,3000.0,17.8852,18.0207,17.8581,17.9774,3000.0
2011-08-04 10:00:00,33.14,33.26,33.14,33.26,2300.0,17.9611,18.0262,17.9611,18.0262,2300.0
2011-08-04 10:10:00,33.21,33.27,33.19,33.25,3000.0,17.9991,18.0316,17.9882,18.0207,3000.0
2011-08-04 10:20:00,33.24,33.41,33.24,33.33,2100.0,18.0153,18.1075,18.0153,18.0641,2100.0
2011-08-04 10:30:00,33.32,33.36,33.21,33.24,2400.0,18.0587,18.0804,17.9991,18.0153,2400.0
2011-08-04 10:40:00,33.21,33.23,33.15,33.21,4100.0,17.9991,18.0099,17.9665,17.9991,4100.0
2011-08-04 10:50:00,33.15,33.24,33.05,33.06,14500.0,17.9665,18.0153,17.9123,17.9178,14500.0
2011-08-04 11:00:00,33.05,33.16,33.0,33.06,9400.0,17.9123,17.972,17.8852,17.9178,9400.0
2011-08-04 11:10:00,33.04,33.08,32.94,33.02,10400.0,17.9069,17.9286,17.8527,17.8961,10400.0
2011-08-04 11:20:00,33.03,33.08,32.92,32.92,4700.0,17.9015,17.9286,17.8419,17.8419,4700.0
2011-08-04 11:30:00,32.92,33.08,32.91,32.99,6200.0,17.8419,17.9286,17.8365,17.8798,6200.0
2011-08-04 11:40:00,32.98,33.01,32.72,32.76,15200.0,17.8744,17.8907,17.7335,17.7552,15200.0
2011-08-04 11:50:00,32.73,32.77,32.54,32.68,2800.0,17.7389,17.7606,17.6359,17.7118,2800.0
2011-08-04 12:00:00,32.65,32.65,32.36,32.36,9100.0,17.6956,17.6956,17.5384,17.5384,9100.0
2011-08-04 12:10:00,32.34,32.4,32.21,32.24,7900.0,17.5275,17.5601,17.4571,17.4733,7900.0
2011-08-04 12:20:00,32.25,32.26,32.1,32.15,4400.0,17.4788,17.4842,17.3975,17.4246,4400.0
2011-08-04 12:30:00,32.28,32.3,32.15,32.23,4200.0,17.495,17.5059,17.4246,17.4679,4200.0
2011-08-04 12:40:00,32.24,32.38,32.2,32.38,3800.0,17.4733,17.5492,17.4517,17.5492,3800.0
2011-08-04 12:50:00,32.4,32.4,32.27,32.3,3600.0,17.5601,17.5601,17.4896,17.5059,3600.0
2011-08-04 13:00:00,32.3,32.33,32.29,32.29,2100.0,17.5059,17.5221,17.5004,17.5004,2100.0
2011-08-04 13:10:00,32.28,32.28,32.13,32.23,2500.0,17.495,17.495,17.4137,17.4679,2500.0
2011-08-04 13:20:00,32.22,32.25,32.21,32.24,2800.0,17.4625,17.4788,17.4571,17.4733,2800.0
2011-08-04 13:30:00,32.2,32.24,32.0,32.01,3400.0,17.4517,17.4733,17.3433,17.3487,3400.0
2011-08-04 13:40:00,32.0,32.06,31.67,31.83,6700.0,17.3433,17.3758,17.1644,17.2511,6700.0
2011-08-04 13:50:00,31.82,31.9,31.8,31.85,3000.0,17.2457,17.2891,17.2349,17.262,3000.0
2011-08-04 14:00:00,31.94,31.94,31.62,31.7,3000.0,17.3107,17.3107,17.1373,17.1807,3000.0
2011-08-04 14:10:00,31.66,31.72,31.55,31.59,3400.0,17.159,17.1915,17.0994,17.1211,3400.0
2011-08-04 14:20:00,31.36,31.47,31.28,31.33,9000.0,16.9964,17.056,16.953,16.9801,9000.0
2011-08-04 14:30:00,31.33,31.59,31.25,31.59,7300.0,16.9801,17.1211,16.9368,17.1211,7300.0
2011-08-04 14:40:00,31.6,31.63,31.44,31.47,7200.0,17.1265,17.1427,17.0398,17.056,7200.0
2011-08-04 14:50:00,31.55,31.55,31.23,31.33,6800.0,17.0994,17.0994,16.9259,16.9801,6800.0
2011-08-04 15:00:00,31.24,31.41,31.24,31.41,1800.0,16.9314,17.0235,16.9314,17.0235,1800.0
2011-08-04 15:10:00,31.4,31.4,31.22,31.23,3700.0,17.0181,17.0181,16.9205,16.9259,3700.0
2011-08-04 15:20:00,31.35,31.5,31.25,31.27,5700.0,16.991,17.0723,16.9368,16.9476,5700.0
2011-08-04 15:30:00,31.27,31.38,31.01,31.29,11100.0,16.9476,17.0072,16.8067,16.9585,11100.0
2011-08-04 15:40:00,31.34,31.39,31.13,31.21,17700.0,16.9856,17.0127,16.8717,16.9151,17700.0
2011-08-04 15:50:00,31.2,31.35,31.19,31.22,16900.0,16.9097,16.991,16.9043,16.9205,16900.0
2011-08-05 09:30:00,31.47,31.55,31.43,31.43,8100.0,17.056,17.0994,17.0343,17.0343,8100.0
2011-08-05 09:40:00,31.43,31.44,31.38,31.43,9700.0,17.0343,17.0398,17.0072,17.0343,9700.0
2011-08-05 09:50:00,31.43,31.57,31.15,31.24,13100.0,17.0343,17.1102,16.8826,16.9314,13100.0
2011-08-05 10:00:00,31.19,31.22,31.08,31.21,9100.0,16.9043,16.9205,16.8446,16.9151,9100.0
2011-08-05 10:10:00,31.12,31.16,30.87,31.16,26300.0,16.8663,16.888,16.7308,16.888,26300.0
2011-08-05 10:20:00,31.13,31.47,31.13,31.4,20700.0,16.8717,17.056,16.8717,17.0181,20700.0
2011-08-05 10:30:00,31.36,31.38,31.09,31.16,5200.0,16.9964,17.0072,16.8501,16.888,5200.0
2011-08-05 10:40:00,31.16,31.16,30.94,30.98,5300.0,16.888,16.888,16.7688,16.7905,5300.0
2011-08-05 10:50:00,30.98,31.09,30.98,31.06,3300.0,16.7905,16.8501,16.7905,16.8338,3300.0
2011-08-05 11:00:00,31.02,31.02,30.76,30.85,3300.0,16.8121,16.8121,16.6712,16.72,3300.0
2011-08-05 11:10:00,30.91,31.0,30.35,30.4,55200.0,16.7525,16.8013,16.449,16.4761,55200.0
2011-08-05 11:20:00,30.53,30.76,30.4,30.76,3400.0,16.5466,16.6712,16.4761,16.6712,3400.0
2011-08-05 11:30:00,30.75,30.93,30.75,30.79,9800.0,16.6658,16.7634,16.6658,16.6875,9800.0
2011-08-05 11:40:00,30.75,30.8,30.39,30.54,7800.0,16.6658,16.6929,16.4707,16.552,7800.0
2011-08-05 11:50:00,30.53,30.53,29.75,29.84,6100.0,16.5466,16.5466,16.1238,16.1726,6100.0
2011-08-05 12:00:00,29.97,30.06,29.88,30.0,2100.0,16.2431,16.2918,16.1943,16.2593,2100.0
2011-08-05 12:10:00,30.02,30.61,30.0,30.43,4800.0,16.2702,16.5899,16.2593,16.4924,4800.0
2011-08-05 12:20:00,30.37,30.63,30.37,30.63,1000.0,16.4598,16.6008,16.4598,16.6008,1000.0
2011-08-05 12:30:00,30.68,30.95,30.6,30.92,2900.0,16.6279,16.7742,16.5845,16.7579,2900.0
2011-08-05 12:40:00,30.85,31.17,30.85,31.1,5000.0,16.72,16.8934,16.72,16.8555,5000.0
2011-08-05 12:50:00,31.06,31.23,30.84,30.84,2800.0,16.8338,16.9259,16.7146,16.7146,2800.0
2011-08-05 13:00:00,30.84,30.97,30.61,30.78,1000.0,16.7146,16.785,16.5899,16.6821,1000.0
2011-08-05 13:10:00,30.9,30.99,30.9,30.91,2000.0,16.7471,16.7959,16.7471,16.7525,2000.0
2011-08-05 13:20:00,31.07,31.2,31.05,31.15,3400.0,16.8392,16.9097,16.8284,16.8826,3400.0
2011-08-05 13:30:00,31.15,31.15,30.94,30.94,4600.0,16.8826,16.8826,16.7688,16.7688,4600.0
2011-08-05 13:40:00,30.76,31.07,30.76,31.07,1100.0,16.6712,16.8392,16.6712,16.8392,1100.0
2011-08-05 13:50:00,31.15,31.15,31.04,31.08,14200.0,16.8826,16.8826,16.823,16.8446,14200.0
2011-08-05 14:00:00,31.13,31.13,30.96,30.96,1900.0,16.8717,16.8717,16.7796,16.7796,1900.0
2011-08-05 14:10:00,30.94,30.97,30.91,30.93,1400.0,16.7688,16.785,16.7525,16.7634,1400.0
2011-08-05 14:20:00,30.93,31.07,30.93,31.05,1100.0,16.7634,16.8392,16.7634,16.8284,1100.0
2011-08-05 14:30:00,31.0,31.09,31.0,31.09,11200.0,16.8013,16.8501,16.8013,16.8501,11200.0
2011-08-05 14:40:00,31.06,31.1,30.9,30.91,2800.0,16.8338,16.8555,16.7471,16.7525,2800.0
2011-08-05 14:50:00,30.93,31.03,30.9,30.9,2100.0,16.7634,16.8175,16.7471,16.7471,2100.0
2011-08-05 15:00:00,30.95,31.0,30.9,30.92,9200.0,16.7742,16.8013,16.7471,16.7579,9200.0
2011-08-05 15:10:00,30.92,31.05,30.87,30.95,6400.0,16.7579,16.8284,16.7308,16.7742,6400.0
2011-08-05 15:20:00,30.95,31.09,30.66,30.66,13700.0,16.7742,16.8501,16.617,16.617,13700.0
2011-08-05 15:30:00,30.67,30.96,30.67,30.96,2300.0,16.6224,16.7796,16.6224,16.7796,2300.0
2011-08-05 15:40:00,31.0,31.07,30.61,30.61,14600.0,16.8013,16.8392,16.5899,16.5899,14600.0
2011-08-05 15:50:00,30.66,30.78,30.65,30.67,6700.0,16.617,16.6821,16.6116,16.6224,6700.0
2011-08-08 09:30:00,30.25,30.4,29.75,30.4,8500.0,16.3948,16.4761,16.1238,16.4761,8500.0
2011-08-08 09:40:00,30.23,30.25,29.8,29.8,3100.0,16.384,16.3948,16.1509,16.1509,3100.0
2011-08-08 09:50:00,29.87,30.13,29.48,30.03,7100.0,16.1889,16.3298,15.9775,16.2756,7100.0
2011-08-08 10:00:00,30.0,30.0,29.57,29.57,3000.0,16.2593,16.2593,16.0263,16.0263,3000.0
2011-08-08 10:10:00,29.49,29.55,29.01,29.01,5800.0,15.9829,16.0154,15.7228,15.7228,5800.0
2011-08-08 10:20:00,29.06,29.2,28.99,29.09,3300.0,15.7499,15.8257,15.7119,15.7661,3300.0
2011-08-08 10:30:00,29.12,29.17,28.57,28.7,8000.0,15.7824,15.8095,15.4843,15.5547,8000.0
2011-08-08 10:40:00,28.85,29.24,28.84,29.19,3500.0,15.636,15.8474,15.6306,15.8203,3500.0
2011-08-08 10:50:00,29.34,29.51,28.75,28.78,6900.0,15.9016,15.9937,15.5818,15.5981,6900.0
2011-08-08 11:00:00,28.77,29.04,28.74,29.02,7200.0,15.5927,15.739,15.5764,15.7282,7200.0
2011-08-08 11:10:00,29.03,29.14,28.85,28.87,3400.0,15.7336,15.7932,15.636,15.6469,3400.0
2011-08-08 11:20:00,28.89,28.89,28.43,28.44,4700.0,15.6577,15.6577,15.4084,15.4138,4700.0
2011-08-08 11:30:00,28.45,28.59,28.26,28.52,2700.0,15.4192,15.4951,15.3163,15.4572,2700.0
2011-08-08 11:40:00,28.52,28.74,28.23,28.61,16900.0,15.4572,15.5764,15.3,15.506,16900.0
2011-08-08 11:50:00,28.61,28.61,28.26,28.39,22400.0,15.506,15.506,15.3163,15.3867,22400.0
2011-08-08 12:00:00,28.39,28.53,28.37,28.39,7900.0,15.3867,15.4626,15.3759,15.3867,7900.0
2011-08-08 12:10:00,28.46,28.7,28.4,28.4,1100.0,15.4247,15.5547,15.3921,15.3921,1100.0
2011-08-08 12:20:00,28.38,28.78,28.38,28.72,2100.0,15.3813,15.5981,15.3813,15.5656,2100.0
2011-08-08 12:30:00,28.73,28.8,28.41,28.41,2200.0,15.571,15.6089,15.3976,15.3976,2200.0
2011-08-08 12:40:00,28.4,28.48,28.37,28.43,900.0,15.3921,15.4355,15.3759,15.4084,900.0
2011-08-08 12:50:00,28.44,28.5,28.37,28.37,2600.0,15.4138,15.4463,15.3759,15.3759,2600.0
2011-08-08 13:00:00,28.4,28.41,28.37,28.4,1100.0,15.3921,15.3976,15.3759,15.3921,1100.0
2011-08-08 13:10:00,28.38,28.41,28.26,28.28,4400.0,15.3813,15.3976,15.3163,15.3271,4400.0
2011-08-08 13:20:00,28.36,28.47,28.34,28.47,1300.0,15.3705,15.4301,15.3596,15.4301,1300.0
2011-08-08 13:30:00,28.44,28.47,28.26,28.28,2100.0,15.4138,15.4301,15.3163,15.3271,2100.0
2011-08-08 13:40:00,28.26,28.34,27.72,27.72,8500.0,15.3163,15.3596,15.0236,15.0236,8500.0
2011-08-08 13:50:00,27.72,27.94,27.54,27.66,3200.0,15.0236,15.1428,14.926,14.9911,3200.0
2011-08-08 14:00:00,27.7,27.81,27.65,27.81,900.0,15.0128,15.0724,14.9857,15.0724,900.0
2011-08-08 14:10:00,27.78,27.83,27.31,27.53,3500.0,15.0561,15.0832,14.8014,14.9206,3500.0
2011-08-08 14:20:00,27.53,27.53,27.29,27.41,3600.0,14.9206,14.9206,14.7906,14.8556,3600.0
2011-08-08 14:30:00,27.44,27.72,26.96,27.34,6500.0,14.8719,15.0236,14.6117,14.8177,6500.0
2011-08-08 14:40:00,27.33,27.33,26.93,27.24,6200.0,14.8122,14.8122,14.5954,14.7635,6200.0
2011-08-08 14:50:00,27.24,27.4,26.33,26.69,32100.0,14.7635,14.8502,14.2703,14.4654,32100.0
2011-08-08 15:00:00,26.56,27.19,26.45,27.12,4700.0,14.3949,14.7364,14.3353,14.6984,4700.0
2011-08-08 15:10:00,27.24,27.83,27.11,27.71,8600.0,14.7635,15.0832,14.693,15.0182,8600.0
2011-08-08 15:20:00,27.68,27.68,27.14,27.24,4000.0,15.0019,15.0019,14.7093,14.7635,4000.0
2011-08-08 15:30:00,27.22,27.48,27.13,27.31,5800.0,14.7526,14.8935,14.7038,14.8014,5800.0
2011-08-08 15:40:00,27.4,27.43,26.79,26.85,41000.0,14.8502,14.8664,14.5196,14.5521,41000.0
2011-08-08 15:50:00,26.8,27.16,26.63,26.71,19400.0,14.525,14.7201,14.4328,14.4762,19400.0
2011-08-09 09:30:00,27.24,27.24,26.62,26.62,10400.0,14.7635,14.7635,14.4274,14.4274,10400.0
2011-08-09 09:40:00,26.69,26.91,26.01,26.91,7900.0,14.4654,14.5846,14.0968,14.5846,7900.0
2011-08-09 09:50:00,26.97,27.48,26.83,27.29,8900.0,14.6171,14.8935,14.5412,14.7906,8900.0
2011-08-09 10:00:00,27.29,27.31,27.18,27.24,13300.0,14.7906,14.8014,14.7309,14.7635,13300.0
2011-08-09 10:10:00,27.2,27.35,27.17,27.31,12200.0,14.7418,14.8231,14.7255,14.8014,12200.0
2011-08-09 10:20:00,27.31,27.35,27.23,27.32,22100.0,14.8014,14.8231,14.758,14.8068,22100.0
2011-08-09 10:30:00,27.35,28.29,27.35,28.03,26100.0,14.8231,15.3325,14.8231,15.1916,26100.0
2011-08-09 10:40:00,28.14,28.29,28.11,28.11,17100.0,15.2512,15.3325,15.235,15.235,17100.0
2011-08-09 10:50:00,28.13,28.41,28.1,28.38,21000.0,15.2458,15.3976,15.2296,15.3813,21000.0
2011-08-09 11:00:00,28.38,28.67,27.77,27.89,20800.0,15.3813,15.5385,15.0507,15.1157,20800.0
2011-08-09 11:10:00,27.77,27.86,27.11,27.11,25300.0,15.0507,15.0995,14.693,14.693,25300.0
2011-08-09 11:20:00,27.17,27.27,26.75,27.01,19500.0,14.7255,14.7797,14.4979,14.6388,19500.0
2011-08-09 11:30:00,27.01,27.52,26.93,26.95,18700.0,14.6388,14.9152,14.5954,14.6063,18700.0
2011-08-09 11:40:00,27.06,27.06,26.69,26.74,24400.0,14.6659,14.6659,14.4654,14.4925,24400.0
2011-08-09 11:50:00,26.79,26.87,26.1,26.39,79500.0,14.5196,14.5629,14.1456,14.3028,79500.0
2011-08-09 12:00:00,26.5,27.15,26.08,26.95,111700.0,14.3624,14.7147,14.1348,14.6063,111700.0
2011-08-09 12:10:00,26.95,27.89,26.95,27.84,8900.0,14.6063,15.1157,14.6063,15.0886,8900.0
2011-08-09 12:20:00,27.76,28.6,27.57,28.26,7000.0,15.0453,15.5005,14.9423,15.3163,7000.0
2011-08-09 12:30:00,28.1,28.67,28.1,28.42,18300.0,15.2296,15.5385,15.2296,15.403,18300.0
2011-08-09 12:40:00,28.76,29.42,28.74,29.42,20700.0,15.5873,15.945,15.5764,15.945,20700.0
2011-08-09 12:50:00,29.8,29.8,29.01,29.62,12900.0,16.1509,16.1509,15.7228,16.0534,12900.0
2011-08-09 13:00:00,29.65,29.65,29.0,29.5,8600.0,16.0696,16.0696,15.7173,15.9883,8600.0
2011-08-09 13:10:00,29.51,29.77,29.47,29.47,13900.0,15.9937,16.1347,15.9721,15.9721,13900.0
2011-08-09 13:20:00,29.36,29.36,29.2,29.25,1600.0,15.9124,15.9124,15.8257,15.8528,1600.0
2011-08-09 13:30:00,29.29,29.64,29.29,29.5,3700.0,15.8745,16.0642,15.8745,15.9883,3700.0
2011-08-09 13:40:00,29.52,29.59,29.36,29.36,5100.0,15.9992,16.0371,15.9124,15.9124,5100.0
2011-08-09 13:50:00,29.46,29.59,29.22,29.22,5800.0,15.9666,16.0371,15.8366,15.8366,5800.0
2011-08-09 14:00:00,29.16,29.28,29.04,29.06,8100.0,15.8041,15.8691,15.739,15.7499,8100.0
2011-08-09 14:10:00,29.19,29.37,29.02,29.34,5700.0,15.8203,15.9179,15.7282,15.9016,5700.0
2011-08-09 14:20:00,29.26,29.26,28.38,29.0,9100.0,15.8582,15.8582,15.3813,15.7173,9100.0
2011-08-09 14:30:00,29.0,29.22,28.69,28.79,9300.0,15.7173,15.8366,15.5493,15.6035,9300.0
2011-08-09 14:40:00,28.91,28.91,27.85,28.87,8700.0,15.6686,15.6686,15.0941,15.6469,8700.0
2011-08-09 14:50:00,28.96,29.03,28.77,28.88,5200.0,15.6957,15.7336,15.5927,15.6523,5200.0
2011-08-09 15:00:00,29.0,29.01,28.73,28.9,7500.0,15.7173,15.7228,15.571,15.6631,7500.0
2011-08-09 15:10:00,28.93,29.2,28.89,29.15,10000.0,15.6794,15.8257,15.6577,15.7986,10000.0
2011-08-09 15:20:00,29.13,29.37,29.1,29.37,2100.0,15.7878,15.9179,15.7715,15.9179,2100.0
2011-08-09 15:30:00,29.32,29.43,29.04,29.43,4400.0,15.8908,15.9504,15.739,15.9504,4400.0
2011-08-09 15:40:00,29.45,30.19,29.45,30.18,7800.0,15.9612,16.3623,15.9612,16.3569,7800.0
2011-08-09 15:50:00,30.18,30.18,29.95,30.04,34100.0,16.3569,16.3569,16.2322,16.281,34100.0
2011-08-10 09:30:00,29.79,29.95,29.39,29.55,11000.0,16.1455,16.2322,15.9287,16.0154,11000.0
2011-08-10 09:40:00,29.7,30.42,29.67,30.41,2900.0,16.0967,16.4869,16.0805,16.4815,2900.0
2011-08-10 09:50:00,30.36,30.46,30.12,30.31,2800.0,16.4544,16.5086,16.3243,16.4273,2800.0
2011-08-10 10:00:00,30.19,30.44,30.05,30.42,3200.0,16.3623,16.4978,16.2864,16.4869,3200.0
2011-08-10 10:10:00,30.42,30.94,30.31,30.91,5900.0,16.4869,16.7688,16.4273,16.7525,5900.0
2011-08-10 10:20:00,30.87,30.87,30.2,30.43,9400.0,16.7308,16.7308,16.3677,16.4924,9400.0
2011-08-10 10:30:00,30.4,30.83,30.4,30.62,7100.0,16.4761,16.7092,16.4761,16.5953,7100.0
2011-08-10 10:40:00,30.66,30.73,30.31,30.31,4800.0,16.617,16.655,16.4273,16.4273,4800.0
2011-08-10 10:50:00,30.32,30.6,30.23,30.6,5400.0,16.4327,16.5845,16.384,16.5845,5400.0
2011-08-10 11:00:00,30.59,30.6,30.34,30.45,62300.0,16.5791,16.5845,16.4436,16.5032,62300.0
2011-08-10 11:10:00,30.42,30.58,30.4,30.5,1700.0,16.4869,16.5737,16.4761,16.5303,1700.0
2011-08-10 11:20:00,30.66,30.66,30.41,30.6,2100.0,16.617,16.617,16.4815,16.5845,2100.0
2011-08-10 11:30:00,30.61,30.69,30.41,30.41,1600.0,16.5899,16.6333,16.4815,16.4815,1600.0
2011-08-10 11:40:00,30.42,30.65,30.38,30.65,2800.0,16.4869,16.6116,16.4653,16.6116,2800.0
2011-08-10 11:50:00,30.65,31.36,30.65,31.24,3800.0,16.6116,16.9964,16.6116,16.9314,3800.0
2011-08-10 12:00:00,31.23,31.5,31.17,31.38,2800.0,16.9259,17.0723,16.8934,17.0072,2800.0
2011-08-10 12:10:00,31.24,31.29,31.2,31.23,500.0,16.9314,16.9585,16.9097,16.9259,500.0
2011-08-10 12:20:00,31.15,31.41,31.15,31.19,3500.0,16.8826,17.0235,16.8826,16.9043,3500.0
2011-08-10 12:30:00,31.01,31.09,30.77,30.78,2300.0,16.8067,16.8501,16.6766,16.6821,2300.0
2011-08-10 12:40:00,30.74,31.12,30.74,31.04,5100.0,16.6604,16.8663,16.6604,16.823,5100.0
2011-08-10 12:50:00,30.97,31.32,30.88,31.17,3000.0,16.785,16.9747,16.7363,16.8934,3000.0
2011-08-10 13:00:00,31.18,31.18,30.78,30.84,2800.0,16.8988,16.8988,16.6821,16.7146,2800.0
2011-08-10 13:10:00,30.84,31.04,30.77,31.04,7700.0,16.7146,16.823,16.6766,16.823,7700.0
2011-08-10 13:20:00,31.03,31.32,30.94,31.32,2100.0,16.8175,16.9747,16.7688,16.9747,2100.0
2011-08-10 13:30:00,31.25,31.25,30.99,31.0,2600.0,16.9368,16.9368,16.7959,16.8013,2600.0
2011-08-10 13:40:00,31.0,31.47,31.0,31.38,1800.0,16.8013,17.056,16.8013,17.0072,1800.0
2011-08-10 13:50:00,31.29,31.32,31.19,31.19,1100.0,16.9585,16.9747,16.9043,16.9043,1100.0
2011-08-10 14:00:00,31.2,31.75,31.2,31.75,1500.0,16.9097,17.2078,16.9097,17.2078,1500.0
2011-08-10 14:10:00,31.66,31.87,31.65,31.77,11400.0,17.159,17.2728,17.1536,17.2186,11400.0
2011-08-10 14:20:00,31.76,31.76,31.66,31.67,2500.0,17.2132,17.2132,17.159,17.1644,2500.0
2011-08-10 14:30:00,31.68,31.78,31.65,31.73,4300.0,17.1698,17.224,17.1536,17.1969,4300.0
2011-08-10 14:40:00,31.67,32.13,31.67,32.01,4200.0,17.1644,17.4137,17.1644,17.3487,4200.0
2011-08-10 14:50:00,32.01,32.01,31.67,31.72,4900.0,17.3487,17.3487,17.1644,17.1915,4900.0
2011-08-10 15:00:00,31.71,31.91,31.65,31.65,9500.0,17.1861,17.2945,17.1536,17.1536,9500.0
2011-08-10 15:10:00,31.65,31.85,31.22,31.53,7900.0,17.1536,17.262,16.9205,17.0885,7900.0
2011-08-10 15:20:00,31.6,31.74,31.42,31.56,3700.0,17.1265,17.2024,17.0289,17.1048,3700.0
2011-08-10 15:30:00,31.38,31.49,31.26,31.49,4500.0,17.0072,17.0669,16.9422,17.0669,4500.0
2011-08-10 15:40:00,31.54,31.73,30.9,30.9,15400.0,17.094,17.1969,16.7471,16.7471,15400.0
2011-08-10 15:50:00,30.98,31.08,30.25,30.42,22400.0,16.7905,16.8446,16.3948,16.4869,22400.0
2011-08-11 09:30:00,30.69,31.0,30.46,30.85,10800.0,16.6333,16.8013,16.5086,16.72,10800.0
2011-08-11 09:40:00,30.85,31.27,30.85,30.98,15900.0,16.72,16.9476,16.72,16.7905,15900.0
2011-08-11 09:50:00,30.92,31.23,30.92,31.23,14100.0,16.7579,16.9259,16.7579,16.9259,14100.0
2011-08-11 10:00:00,31.22,31.43,31.22,31.31,5200.0,16.9205,17.0343,16.9205,16.9693,5200.0
2011-08-11 10:10:00,31.35,31.58,31.24,31.54,7500.0,16.991,17.1156,16.9314,17.094,7500.0
2011-08-11 10:20:00,31.53,31.53,31.22,31.22,37500.0,17.0885,17.0885,16.9205,16.9205,37500.0
2011-08-11 10:30:00,31.23,31.33,31.13,31.18,8600.0,16.9259,16.9801,16.8717,16.8988,8600.0
2011-08-11 10:40:00,31.16,31.35,31.07,31.35,4000.0,16.888,16.991,16.8392,16.991,4000.0
2011-08-11 10:50:00,31.5,31.5,31.19,31.19,3500.0,17.0723,17.0723,16.9043,16.9043,3500.0
2011-08-11 11:00:00,31.24,31.32,31.22,31.24,2100.0,16.9314,16.9747,16.9205,16.9314,2100.0
2011-08-11 11:10:00,31.24,31.26,31.06,31.08,14200.0,16.9314,16.9422,16.8338,16.8446,14200.0
2011-08-11 11:20:00,31.07,31.21,31.05,31.21,5600.0,16.8392,16.9151,16.8284,16.9151,5600.0
2011-08-11 11:30:00,31.18,31.55,31.18,31.49,1800.0,16.8988,17.0994,16.8988,17.0669,1800.0
2011-08-11 11:40:00,31.52,31.95,31.41,31.53,7500.0,17.0831,17.3162,17.0235,17.0885,7500.0
2011-08-11 11:50:00,31.88,31.88,31.6,31.64,6300.0,17.2782,17.2782,17.1265,17.1482,6300.0
2011-08-11 12:00:00,31.64,31.7,31.57,31.7,2100.0,17.1482,17.1807,17.1102,17.1807,2100.0
2011-08-11 12:10:00,31.67,31.7,31.6,31.6,3100.0,17.1644,17.1807,17.1265,17.1265,3100.0
2011-08-11 12:20:00,31.62,31.67,31.29,31.62,3500.0,17.1373,17.1644,16.9585,17.1373,3500.0
2011-08-11 12:30:00,31.63,31.73,31.61,31.68,5300.0,17.1427,17.1969,17.1319,17.1698,5300.0
2011-08-11 12:40:00,31.69,31.71,31.68,31.7,6800.0,17.1753,17.1861,17.1698,17.1807,6800.0
2011-08-11 12:50:00,31.7,31.8,31.58,31.8,5100.0,17.1807,17.2349,17.1156,17.2349,5100.0
2011-08-11 13:00:00,31.77,31.77,31.55,31.55,10800.0,17.2186,17.2186,17.0994,17.0994,10800.0
2011-08-11 13:10:00,31.57,31.64,31.57,31.64,1200.0,17.1102,17.1482,17.1102,17.1482,1200.0
2011-08-11 13:20:00,31.61,31.74,31.61,31.72,5300.0,17.1319,17.2024,17.1319,17.1915,5300.0
2011-08-11 13:30:00,31.68,31.79,31.68,31.74,1800.0,17.1698,17.2295,17.1698,17.2024,1800.0
2011-08-11 13:40:00,31.72,31.72,31.27,31.46,3900.0,17.1915,17.1915,16.9476,17.0506,3900.0
2011-08-11 13:50:00,31.55,31.73,31.55,31.7,2400.0,17.0994,17.1969,17.0994,17.1807,2400.0
2011-08-11 14:00:00,31.73,31.83,31.7,31.78,2500.0,17.1969,17.2511,17.1807,17.224,2500.0
2011-08-11 14:10:00,31.79,31.86,31.77,31.79,10800.0,17.2295,17.2674,17.2186,17.2295,10800.0
2011-08-11 14:20:00,31.66,32.01,31.64,32.01,2800.0,17.159,17.3487,17.1482,17.3487,2800.0
2011-08-11 14:30:00,32.14,32.14,32.05,32.11,2600.0,17.4191,17.4191,17.3704,17.4029,2600.0
2011-08-11 14:40:00,32.11,32.11,32.05,32.1,1800.0,17.4029,17.4029,17.3704,17.3975,1800.0
2011-08-11 14:50:00,32.07,32.52,32.06,32.52,4800.0,17.3812,17.6251,17.3758,17.6251,4800.0
2011-08-11 15:00:00,32.53,32.72,32.53,32.72,1100.0,17.6305,17.7335,17.6305,17.7335,1100.0
2011-08-11 15:10:00,32.71,32.71,32.4,32.55,5500.0,17.7281,17.7281,17.5601,17.6414,5500.0
2011-08-11 15:20:00,32.66,32.78,32.5,32.59,11300.0,17.701,17.766,17.6143,17.663,11300.0
2011-08-11 15:30:00,32.62,32.78,32.62,32.67,4900.0,17.6793,17.766,17.6793,17.7064,4900.0
2011-08-11 15:40:00,32.63,33.11,32.63,32.97,14500.0,17.6847,17.9449,17.6847,17.869,14500.0
2011-08-11 15:50:00,32.91,32.93,32.43,32.54,32800.0,17.8365,17.8473,17.5763,17.6359,32800.0
2011-08-12 09:30:00,32.97,33.31,32.63,33.09,13400.0,17.869,18.0533,17.6847,17.934,13400.0
2011-08-12 09:40:00,33.07,33.07,32.98,32.98,700.0,17.9232,17.9232,17.8744,17.8744,700.0
2011-08-12 09:50:00,32.98,33.0,32.77,32.83,4000.0,17.8744,17.8852,17.7606,17.7931,4000.0
2011-08-12 10:00:00,32.7,32.92,32.66,32.8,9800.0,17.7227,17.8419,17.701,17.7768,9800.0
2011-08-12 10:10:00,32.83,33.14,32.73,33.1,5400.0,17.7931,17.9611,17.7389,17.9394,5400.0
2011-08-12 10:20:00,33.19,33.26,32.96,32.99,10300.0,17.9882,18.0262,17.8636,17.8798,10300.0
2011-08-12 10:30:00,33.0,33.0,32.93,32.93,4800.0,17.8852,17.8852,17.8473,17.8473,4800.0
2011-08-12 10:40:00,32.91,32.92,32.69,32.69,2100.0,17.8365,17.8419,17.7172,17.7172,2100.0
2011-08-12 10:50:00,32.74,32.85,32.6,32.85,1700.0,17.7443,17.8039,17.6685,17.8039,1700.0
2011-08-12 11:00:00,32.86,32.94,32.7,32.9,2400.0,17.8094,17.8527,17.7227,17.831,2400.0
2011-08-12 11:10:00,32.85,32.95,32.76,32.76,3600.0,17.8039,17.8581,17.7552,17.7552,3600.0
2011-08-12 11:20:00,32.77,32.77,32.66,32.72,2300.0,17.7606,17.7606,17.701,17.7335,2300.0
2011-08-12 11:30:00,32.69,32.94,32.69,32.94,3500.0,17.7172,17.8527,17.7172,17.8527,3500.0
2011-08-12 11:40:00,32.94,32.95,32.79,32.85,4200.0,17.8527,17.8581,17.7714,17.8039,4200.0
2011-08-12 11:50:00,32.94,32.95,32.89,32.89,1200.0,17.8527,17.8581,17.8256,17.8256,1200.0
2011-08-12 12:00:00,32.91,32.95,32.9,32.95,1400.0,17.8365,17.8581,17.831,17.8581,1400.0
2011-08-12 12:10:00,32.93,32.93,32.87,32.93,1700.0,17.8473,17.8473,17.8148,17.8473,1700.0
2011-08-12 12:20:00,32.93,32.98,32.89,32.92,3900.0,17.8473,17.8744,17.8256,17.8419,3900.0
2011-08-12 12:30:00,32.88,32.95,32.87,32.87,2500.0,17.8202,17.8581,17.8148,17.8148,2500.0
2011-08-12 12:40:00,32.95,32.95,32.78,32.79,2500.0,17.8581,17.8581,17.766,17.7714,2500.0
2011-08-12 12:50:00,32.83,32.85,32.67,32.78,4600.0,17.7931,17.8039,17.7064,17.766,4600.0
2011-08-12 13:00:00,32.78,32.89,32.71,32.71,6200.0,17.766,17.8256,17.7281,17.7281,6200.0
2011-08-12 13:10:00,32.71,32.76,32.49,32.56,7800.0,17.7281,17.7552,17.6088,17.6468,7800.0
2011-08-12 13:20:00,32.58,32.61,32.31,32.38,4600.0,17.6576,17.6739,17.5113,17.5492,4600.0
2011-08-12 13:30:00,32.39,32.53,32.39,32.53,2500.0,17.5546,17.6305,17.5546,17.6305,2500.0
2011-08-12 13:40:00,32.54,32.54,32.44,32.44,800.0,17.6359,17.6359,17.5817,17.5817,800.0
2011-08-12 13:50:00,32.49,32.52,32.49,32.52,1000.0,17.6088,17.6251,17.6088,17.6251,1000.0
2011-08-12 14:00:00,32.42,32.48,32.38,32.47,4300.0,17.5709,17.6034,17.5492,17.598,4300.0
2011-08-12 14:10:00,32.42,32.42,32.12,32.12,3800.0,17.5709,17.5709,17.4083,17.4083,3800.0
2011-08-12 14:20:00,31.99,31.99,31.73,31.74,12000.0,17.3378,17.3378,17.1969,17.2024,12000.0
2011-08-12 14:30:00,31.79,31.79,31.5,31.5,700.0,17.2295,17.2295,17.0723,17.0723,700.0
2011-08-12 14:40:00,31.5,31.67,31.2,31.67,27800.0,17.0723,17.1644,16.9097,17.1644,27800.0
2011-08-12 14:50:00,31.62,31.62,31.47,31.57,15500.0,17.1373,17.1373,17.056,17.1102,15500.0
2011-08-12 15:00:00,31.57,31.72,31.52,31.57,5700.0,17.1102,17.1915,17.0831,17.1102,5700.0
2011-08-12 15:10:00,31.55,31.61,31.54,31.61,3600.0,17.0994,17.1319,17.094,17.1319,3600.0
2011-08-12 15:20:00,31.64,31.8,31.62,31.8,5600.0,17.1482,17.2349,17.1373,17.2349,5600.0
2011-08-12 15:30:00,31.8,31.8,31.75,31.77,3900.0,17.2349,17.2349,17.2078,17.2186,3900.0
2011-08-12 15:40:00,31.79,31.9,31.77,31.86,7200.0,17.2295,17.2891,17.2186,17.2674,7200.0
2011-08-12 15:50:00,31.9,31.99,31.9,31.93,8500.0,17.2891,17.3378,17.2891,17.3053,8500.0
2011-08-15 09:30:00,32.5,32.69,32.4,32.53,4300.0,17.6143,17.7172,17.5601,17.6305,4300.0
2011-08-15 09:40:00,32.5,32.62,32.38,32.38,2400.0,17.6143,17.6793,17.5492,17.5492,2400.0
2011-08-15 09:50:00,32.3,32.39,32.16,32.35,10000.0,17.5059,17.5546,17.43,17.533,10000.0
2011-08-15 10:00:00,32.44,32.51,32.21,32.35,60800.0,17.5817,17.6197,17.4571,17.533,60800.0
2011-08-15 10:10:00,32.4,32.93,32.4,32.93,16400.0,17.5601,17.8473,17.5601,17.8473,16400.0
2011-08-15 10:20:00,32.99,33.21,32.97,33.19,12900.0,17.8798,17.9991,17.869,17.9882,12900.0
2011-08-15 10:30:00,33.16,33.25,33.06,33.19,18500.0,17.972,18.0207,17.9178,17.9882,18500.0
2011-08-15 10:40:00,33.19,33.58,33.18,33.58,31200.0,17.9882,18.1996,17.9828,18.1996,31200.0
2011-08-15 10:50:00,33.59,33.68,33.45,33.56,8000.0,18.205,18.2538,18.1291,18.1888,8000.0
2011-08-15 11:00:00,33.52,33.6,33.39,33.39,1100.0,18.1671,18.2104,18.0966,18.0966,1100.0
2011-08-15 11:10:00,33.26,33.39,33.17,33.32,2800.0,18.0262,18.0966,17.9774,18.0587,2800.0
2011-08-15 11:20:00,33.28,33.28,33.21,33.21,700.0,18.037,18.037,17.9991,17.9991,700.0
2011-08-15 11:30:00,33.29,33.35,33.22,33.35,1000.0,18.0424,18.0749,18.0045,18.0749,1000.0
2011-08-15 11:40:00,33.42,33.51,33.42,33.47,900.0,18.1129,18.1617,18.1129,18.14,900.0
2011-08-15 11:50:00,33.41,33.41,32.99,32.99,6300.0,18.1075,18.1075,17.8798,17.8798,6300.0
2011-08-15 12:00:00,33.0,33.04,32.84,32.85,6500.0,17.8852,17.9069,17.7985,17.8039,6500.0
2011-08-15 12:10:00,32.9,32.96,32.9,32.96,1100.0,17.831,17.8636,17.831,17.8636,1100.0
2011-08-15 12:20:00,32.97,32.97,32.89,32.95,1700.0,17.869,17.869,17.8256,17.8581,1700.0
2011-08-15 12:30:00,32.9,32.9,32.84,32.85,1400.0,17.831,17.831,17.7985,17.8039,1400.0
2011-08-15 12:40:00,32.85,32.92,32.83,32.89,3000.0,17.8039,17.8419,17.7931,17.8256,3000.0
2011-08-15 12:50:00,32.84,32.87,32.81,32.87,700.0,17.7985,17.8148,17.7823,17.8148,700.0
2011-08-15 13:00:00,32.88,32.91,32.85,32.88,800.0,17.8202,17.8365,17.8039,17.8202,800.0
2011-08-15 13:10:00,32.81,32.94,32.63,32.94,8700.0,17.7823,17.8527,17.6847,17.8527,8700.0
2011-08-15 13:20:00,32.94,33.0,32.9,32.99,2500.0,17.8527,17.8852,17.831,17.8798,2500.0
2011-08-15 13:30:00,32.93,32.93,32.76,32.83,1300.0,17.8473,17.8473,17.7552,17.7931,1300.0
2011-08-15 13:40:00,32.77,32.83,32.77,32.83,800.0,17.7606,17.7931,17.7606,17.7931,800.0
2011-08-15 13:50:00,32.86,32.99,32.86,32.99,400.0,17.8094,17.8798,17.8094,17.8798,400.0
2011-08-15 14:00:00,33.0,33.02,32.9,32.97,2000.0,17.8852,17.8961,17.831,17.869,2000.0
2011-08-15 14:10:00,32.95,32.98,32.9,32.96,3300.0,17.8581,17.8744,17.831,17.8636,3300.0
2011-08-15 14:20:00,32.91,33.0,32.9,32.95,3700.0,17.8365,17.8852,17.831,17.8581,3700.0
2011-08-15 14:30:00,32.96,32.97,32.83,32.87,2800.0,17.8636,17.869,17.7931,17.8148,2800.0
2011-08-15 14:40:00,32.88,32.93,32.64,32.64,4100.0,17.8202,17.8473,17.6901,17.6901,4100.0
2011-08-15 14:50:00,32.63,32.67,32.57,32.63,2400.0,17.6847,17.7064,17.6522,17.6847,2400.0
2011-08-15 15:00:00,32.64,32.69,32.51,32.64,2900.0,17.6901,17.7172,17.6197,17.6901,2900.0
2011-08-15 15:10:00,32.6,32.62,32.6,32.62,300.0,17.6685,17.6793,17.6685,17.6793,300.0
2011-08-15 15:20:00,32.63,32.64,32.22,32.39,15700.0,17.6847,17.6901,17.4625,17.5546,15700.0
2011-08-15 15:30:00,32.45,32.81,32.44,32.51,12700.0,17.5872,17.7823,17.5817,17.6197,12700.0
2011-08-15 15:40:00,32.55,32.81,32.47,32.7,6900.0,17.6414,17.7823,17.598,17.7227,6900.0
2011-08-15 15:50:00,32.73,32.79,32.63,32.66,22100.0,17.7389,17.7714,17.6847,17.701,22100.0
2011-08-16 09:30:00,32.3,32.36,31.92,32.12,3500.0,17.5059,17.5384,17.2999,17.4083,3500.0
2011-08-16 09:40:00,32.08,32.1,31.75,31.75,2300.0,17.3866,17.3975,17.2078,17.2078,2300.0
2011-08-16 09:50:00,31.69,31.75,31.59,31.75,2300.0,17.1753,17.2078,17.1211,17.2078,2300.0
2011-08-16 10:00:00,31.7,31.85,31.7,31.81,1900.0,17.1807,17.262,17.1807,17.2403,1900.0
2011-08-16 10:10:00,31.74,31.91,31.66,31.9,4000.0,17.2024,17.2945,17.159,17.2891,4000.0
2011-08-16 10:20:00,31.92,31.95,31.87,31.95,2700.0,17.2999,17.3162,17.2728,17.3162,2700.0
2011-08-16 10:30:00,31.95,31.95,31.85,31.85,3100.0,17.3162,17.3162,17.262,17.262,3100.0
2011-08-16 10:40:00,31.91,31.95,31.8,31.89,2400.0,17.2945,17.3162,17.2349,17.2836,2400.0
2011-08-16 10:50:00,31.84,31.91,31.84,31.89,1200.0,17.2566,17.2945,17.2566,17.2836,1200.0
2011-08-16 11:00:00,31.89,31.92,31.86,31.86,800.0,17.2836,17.2999,17.2674,17.2674,800.0
2011-08-16 11:10:00,31.9,31.9,31.8,31.86,2600.0,17.2891,17.2891,17.2349,17.2674,2600.0
2011-08-16 11:20:00,31.84,31.9,31.8,31.89,3500.0,17.2566,17.2891,17.2349,17.2836,3500.0
2011-08-16 11:30:00,31.88,31.93,31.73,31.79,38800.0,17.2782,17.3053,17.1969,17.2295,38800.0
2011-08-16 11:40:00,31.81,31.83,31.71,31.76,2000.0,17.2403,17.2511,17.1861,17.2132,2000.0
2011-08-16 11:50:00,31.77,31.77,31.65,31.69,20500.0,17.2186,17.2186,17.1536,17.1753,20500.0
2011-08-16 12:00:00,31.69,31.81,31.61,31.81,2200.0,17.1753,17.2403,17.1319,17.2403,2200.0
2011-08-16 12:10:00,31.92,31.92,31.6,31.81,27900.0,17.2999,17.2999,17.1265,17.2403,27900.0
2011-08-16 12:20:00,31.81,31.9,31.68,31.75,3600.0,17.2403,17.2891,17.1698,17.2078,3600.0
2011-08-16 12:30:00,31.7,31.86,31.7,31.82,28100.0,17.1807,17.2674,17.1807,17.2457,28100.0
2011-08-16 12:40:00,31.82,31.85,31.75,31.83,26100.0,17.2457,17.262,17.2078,17.2511,26100.0
2011-08-16 12:50:00,31.75,31.8,31.75,31.78,700.0,17.2078,17.2349,17.2078,17.224,700.0
2011-08-16 13:00:00,31.8,31.8,31.6,31.71,3300.0,17.2349,17.2349,17.1265,17.1861,3300.0
2011-08-16 13:10:00,31.71,31.84,31.68,31.84,1200.0,17.1861,17.2566,17.1698,17.2566,1200.0
2011-08-16 13:20:00,31.75,31.8,31.73,31.74,900.0,17.2078,17.2349,17.1969,17.2024,900.0
2011-08-16 13:30:00,31.84,31.89,31.84,31.87,600.0,17.2566,17.2836,17.2566,17.2728,600.0
2011-08-16 13:40:00,31.85,31.85,31.77,31.83,1200.0,17.262,17.262,17.2186,17.2511,1200.0
2011-08-16 13:50:00,31.88,31.99,31.88,31.94,2000.0,17.2782,17.3378,17.2782,17.3107,2000.0
2011-08-16 14:00:00,31.98,32.07,31.91,32.07,16300.0,17.3324,17.3812,17.2945,17.3812,16300.0
2011-08-16 14:10:00,32.08,32.1,31.98,32.0,28700.0,17.3866,17.3975,17.3324,17.3433,28700.0
2011-08-16 14:20:00,31.98,32.05,31.95,31.95,4100.0,17.3324,17.3704,17.3162,17.3162,4100.0
2011-08-16 14:30:00,31.93,31.93,31.74,31.74,1400.0,17.3053,17.3053,17.2024,17.2024,1400.0
2011-08-16 14:40:00,31.77,31.77,31.69,31.75,1700.0,17.2186,17.2186,17.1753,17.2078,1700.0
2011-08-16 14:50:00,31.76,31.77,31.65,31.7,2500.0,17.2132,17.2186,17.1536,17.1807,2500.0
2011-08-16 15:00:00,31.76,31.86,31.76,31.86,800.0,17.2132,17.2674,17.2132,17.2674,800.0
2011-08-16 15:10:00,31.86,31.93,31.85,31.85,1300.0,17.2674,17.3053,17.262,17.262,1300.0
2011-08-16 15:20:00,31.87,31.88,31.81,31.88,2700.0,17.2728,17.2782,17.2403,17.2782,2700.0
2011-08-16 15:30:00,31.8,31.9,31.8,31.9,3700.0,17.2349,17.2891,17.2349,17.2891,3700.0
2011-08-16 15:40:00,31.84,31.9,31.7,31.82,7100.0,17.2566,17.2891,17.1807,17.2457,7100.0
2011-08-16 15:50:00,31.78,31.89,31.73,31.85,12400.0,17.224,17.2836,17.1969,17.262,12400.0
2011-08-17 09:30:00,32.11,32.45,31.99,32.33,4700.0,17.4029,17.5872,17.3378,17.5221,4700.0
2011-08-17 09:40:00,32.34,32.34,32.19,32.21,1200.0,17.5275,17.5275,17.4462,17.4571,1200.0
2011-08-17 09:50:00,32.32,32.36,32.23,32.23,1600.0,17.5167,17.5384,17.4679,17.4679,1600.0
2011-08-17 10:00:00,32.29,32.29,32.29,32.29,400.0,17.5004,17.5004,17.5004,17.5004,400.0
2011-08-17 10:10:00,32.34,32.45,32.2,32.21,9400.0,17.5275,17.5872,17.4517,17.4571,9400.0
2011-08-17 10:20:00,32.3,32.3,32.01,32.14,1700.0,17.5059,17.5059,17.3487,17.4191,1700.0
2011-08-17 10:30:00,32.22,32.22,32.04,32.06,1400.0,17.4625,17.4625,17.3649,17.3758,1400.0
2011-08-17 10:40:00,32.06,32.06,32.02,32.02,500.0,17.3758,17.3758,17.3541,17.3541,500.0
2011-08-17 10:50:00,32.1,32.17,32.08,32.08,2900.0,17.3975,17.4354,17.3866,17.3866,2900.0
2011-08-17 11:00:00,32.05,32.06,31.87,32.02,5200.0,17.3704,17.3758,17.2728,17.3541,5200.0
2011-08-17 11:10:00,32.03,32.16,31.99,32.09,1300.0,17.3595,17.43,17.3378,17.392,1300.0
2011-08-17 11:20:00,31.99,31.99,31.99,31.99,200.0,17.3378,17.3378,17.3378,17.3378,200.0
2011-08-17 11:30:00,31.99,32.13,31.96,32.13,5700.0,17.3378,17.4137,17.3216,17.4137,5700.0
2011-08-17 11:40:00,32.07,32.09,31.94,32.01,800.0,17.3812,17.392,17.3107,17.3487,800.0
2011-08-17 11:50:00,31.95,32.0,31.81,31.81,2100.0,17.3162,17.3433,17.2403,17.2403,2100.0
2011-08-17 12:00:00,31.88,31.88,31.69,31.69,1400.0,17.2782,17.2782,17.1753,17.1753,1400.0
2011-08-17 12:10:00,31.61,31.69,31.61,31.66,700.0,17.1319,17.1753,17.1319,17.159,700.0
2011-08-17 12:20:00,31.73,31.76,31.66,31.75,1200.0,17.1969,17.2132,17.159,17.2078,1200.0
2011-08-17 12:30:00,31.77,31.93,31.77,31.93,2900.0,17.2186,17.3053,17.2186,17.3053,2900.0
2011-08-17 12:40:00,32.02,32.02,31.98,32.0,600.0,17.3541,17.3541,17.3324,17.3433,600.0
2011-08-17 12:50:00,32.05,32.06,31.86,31.86,1200.0,17.3704,17.3758,17.2674,17.2674,1200.0
2011-08-17 13:00:00,31.81,31.83,31.75,31.75,1000.0,17.2403,17.2511,17.2078,17.2078,1000.0
2011-08-17 13:10:00,31.83,31.98,31.83,31.98,900.0,17.2511,17.3324,17.2511,17.3324,900.0
2011-08-17 13:20:00,32.0,32.0,31.8,31.94,1900.0,17.3433,17.3433,17.2349,17.3107,1900.0
2011-08-17 13:30:00,32.05,32.05,31.92,31.92,1000.0,17.3704,17.3704,17.2999,17.2999,1000.0
2011-08-17 13:40:00,31.97,31.97,31.77,31.77,700.0,17.327,17.327,17.2186,17.2186,700.0
2011-08-17 13:50:00,31.83,31.83,31.83,31.83,200.0,17.2511,17.2511,17.2511,17.2511,200.0
2011-08-17 14:00:00,31.83,31.83,31.78,31.78,300.0,17.2511,17.2511,17.224,17.224,300.0
2011-08-17 14:10:00,31.78,31.89,31.78,31.89,1000.0,17.224,17.2836,17.224,17.2836,1000.0
2011-08-17 14:20:00,31.84,31.85,31.81,31.81,800.0,17.2566,17.262,17.2403,17.2403,800.0
2011-08-17 14:30:00,31.75,31.82,31.75,31.82,400.0,17.2078,17.2457,17.2078,17.2457,400.0
2011-08-17 14:40:00,31.78,31.83,31.78,31.81,1300.0,17.224,17.2511,17.224,17.2403,1300.0
2011-08-17 14:50:00,31.84,31.92,31.84,31.92,800.0,17.2566,17.2999,17.2566,17.2999,800.0
2011-08-17 15:00:00,31.89,31.89,31.86,31.86,600.0,17.2836,17.2836,17.2674,17.2674,600.0
2011-08-17 15:10:00,31.88,31.91,31.87,31.89,1800.0,17.2782,17.2945,17.2728,17.2836,1800.0
2011-08-17 15:20:00,31.95,31.96,31.88,31.88,2800.0,17.3162,17.3216,17.2782,17.2782,2800.0
2011-08-17 15:30:00,31.85,31.85,31.72,31.72,1600.0,17.262,17.262,17.1915,17.1915,1600.0
2011-08-17 15:40:00,31.73,32.05,31.73,32.01,2900.0,17.1969,17.3704,17.1969,17.3487,2900.0
2011-08-17 15:50:00,32.04,32.05,31.91,31.92,16000.0,17.3649,17.3704,17.2945,17.2999,16000.0
2011-08-18 09:30:00,31.07,31.2,30.26,30.27,8700.0,16.8392,16.9097,16.4002,16.4056,8700.0
2011-08-18 09:40:00,30.32,30.43,30.1,30.16,6800.0,16.4327,16.4924,16.3135,16.346,6800.0
2011-08-18 09:50:00,30.16,30.46,30.16,30.25,7800.0,16.346,16.5086,16.346,16.3948,7800.0
2011-08-18 10:00:00,30.25,30.28,29.56,29.83,17500.0,16.3948,16.4111,16.0208,16.1672,17500.0
2011-08-18 10:10:00,29.82,30.18,29.76,30.13,4500.0,16.1618,16.3569,16.1292,16.3298,4500.0
2011-08-18 10:20:00,30.16,30.32,30.09,30.32,3200.0,16.346,16.4327,16.3081,16.4327,3200.0
2011-08-18 10:30:00,30.31,30.39,30.24,30.24,4900.0,16.4273,16.4707,16.3894,16.3894,4900.0
2011-08-18 10:40:00,30.26,30.33,30.24,30.33,2500.0,16.4002,16.4382,16.3894,16.4382,2500.0
2011-08-18 10:50:00,30.3,30.45,30.3,30.34,3900.0,16.4219,16.5032,16.4219,16.4436,3900.0
2011-08-18 11:00:00,30.34,30.51,30.29,30.51,7000.0,16.4436,16.5357,16.4165,16.5357,7000.0
2011-08-18 11:10:00,30.49,30.49,30.3,30.3,2200.0,16.5249,16.5249,16.4219,16.4219,2200.0
2011-08-18 11:20:00,30.32,30.41,30.3,30.4,2600.0,16.4327,16.4815,16.4219,16.4761,2600.0
2011-08-18 11:30:00,30.35,30.56,30.24,30.35,3800.0,16.449,16.5628,16.3894,16.449,3800.0
2011-08-18 11:40:00,30.32,30.61,30.32,30.57,6900.0,16.4327,16.5899,16.4327,16.5682,6900.0
2011-08-18 11:50:00,30.57,30.62,30.49,30.55,3900.0,16.5682,16.5953,16.5249,16.5574,3900.0
2011-08-18 12:00:00,30.51,30.51,30.32,30.36,4000.0,16.5357,16.5357,16.4327,16.4544,4000.0
2011-08-18 12:10:00,30.37,30.39,30.32,30.38,2900.0,16.4598,16.4707,16.4327,16.4653,2900.0
2011-08-18 12:20:00,30.36,30.45,30.35,30.35,2300.0,16.4544,16.5032,16.449,16.449,2300.0
2011-08-18 12:30:00,30.35,30.37,30.35,30.36,4400.0,16.449,16.4598,16.449,16.4544,4400.0
2011-08-18 12:40:00,30.35,30.48,30.28,30.32,4500.0,16.449,16.5195,16.4111,16.4327,4500.0
2011-08-18 12:50:00,30.36,30.37,30.33,30.33,1700.0,16.4544,16.4598,16.4382,16.4382,1700.0
2011-08-18 13:00:00,30.37,30.37,30.21,30.21,2300.0,16.4598,16.4598,16.3731,16.3731,2300.0
2011-08-18 13:10:00,30.21,30.21,29.9,29.95,4800.0,16.3731,16.3731,16.2051,16.2322,4800.0
2011-08-18 13:20:00,29.99,30.11,29.95,30.06,1600.0,16.2539,16.3189,16.2322,16.2918,1600.0
2011-08-18 13:30:00,30.1,30.13,29.9,29.96,3500.0,16.3135,16.3298,16.2051,16.2376,3500.0
2011-08-18 13:40:00,29.91,29.96,29.9,29.9,1000.0,16.2105,16.2376,16.2051,16.2051,1000.0
2011-08-18 13:50:00,29.86,29.99,29.86,29.98,3200.0,16.1834,16.2539,16.1834,16.2485,3200.0
2011-08-18 14:00:00,29.99,30.08,29.98,29.98,1400.0,16.2539,16.3027,16.2485,16.2485,1400.0
2011-08-18 14:10:00,30.0,30.09,30.0,30.08,3500.0,16.2593,16.3081,16.2593,16.3027,3500.0
2011-08-18 14:20:00,30.1,30.14,30.0,30.05,3700.0,16.3135,16.3352,16.2593,16.2864,3700.0
2011-08-18 14:30:00,30.0,30.13,30.0,30.12,3300.0,16.2593,16.3298,16.2593,16.3243,3300.0
2011-08-18 14:40:00,30.1,30.14,30.1,30.1,1600.0,16.3135,16.3352,16.3135,16.3135,1600.0
2011-08-18 14:50:00,30.12,30.21,30.11,30.11,5200.0,16.3243,16.3731,16.3189,16.3189,5200.0
2011-08-18 15:00:00,30.16,30.19,30.09,30.15,9700.0,16.346,16.3623,16.3081,16.3406,9700.0
2011-08-18 15:10:00,30.16,30.29,30.14,30.22,6200.0,16.346,16.4165,16.3352,16.3785,6200.0
2011-08-18 15:20:00,30.22,30.36,30.14,30.31,8900.0,16.3785,16.4544,16.3352,16.4273,8900.0
2011-08-18 15:30:00,30.32,30.37,30.21,30.21,10000.0,16.4327,16.4598,16.3731,16.3731,10000.0
2011-08-18 15:40:00,30.23,30.27,30.14,30.23,69400.0,16.384,16.4056,16.3352,16.384,69400.0
2011-08-18 15:50:00,30.24,30.48,30.21,30.36,16200.0,16.3894,16.5195,16.3731,16.4544,16200.0
2011-08-19 09:30:00,29.93,30.19,29.77,30.19,21800.0,16.2214,16.3623,16.1347,16.3623,21800.0
2011-08-19 09:40:00,30.22,30.54,30.22,30.37,4800.0,16.3785,16.552,16.3785,16.4598,4800.0
2011-08-19 09:50:00,30.13,30.16,30.0,30.08,5900.0,16.3298,16.346,16.2593,16.3027,5900.0
2011-08-19 10:00:00,30.17,30.3,29.93,30.03,46300.0,16.3514,16.4219,16.2214,16.2756,46300.0
2011-08-19 10:10:00,30.04,30.29,29.96,30.29,10100.0,16.281,16.4165,16.2376,16.4165,10100.0
2011-08-19 10:20:00,30.32,30.34,30.24,30.25,28900.0,16.4327,16.4436,16.3894,16.3948,28900.0
2011-08-19 10:30:00,30.27,30.27,30.15,30.23,10700.0,16.4056,16.4056,16.3406,16.384,10700.0
2011-08-19 10:40:00,30.2,30.26,30.14,30.2,41900.0,16.3677,16.4002,16.3352,16.3677,41900.0
2011-08-19 10:50:00,30.2,30.3,30.14,30.3,6800.0,16.3677,16.4219,16.3352,16.4219,6800.0
2011-08-19 11:00:00,30.26,30.37,30.25,30.3,41500.0,16.4002,16.4598,16.3948,16.4219,41500.0
2011-08-19 11:10:00,30.3,30.3,30.23,30.23,5100.0,16.4219,16.4219,16.384,16.384,5100.0
2011-08-19 11:20:00,30.23,30.28,30.23,30.25,1400.0,16.384,16.4111,16.384,16.3948,1400.0
2011-08-19 11:30:00,30.29,30.32,30.23,30.25,3300.0,16.4165,16.4327,16.384,16.3948,3300.0
2011-08-19 11:40:00,30.3,30.36,30.29,30.29,6100.0,16.4219,16.4544,16.4165,16.4165,6100.0
2011-08-19 11:50:00,30.3,30.3,30.3,30.3,1900.0,16.4219,16.4219,16.4219,16.4219,1900.0
2011-08-19 12:00:00,30.26,30.28,30.25,30.28,600.0,16.4002,16.4111,16.3948,16.4111,600.0
2011-08-19 12:10:00,30.28,30.28,30.28,30.28,0.0,16.4111,16.4111,16.4111,16.4111,0.0
2011-08-19 12:20:00,30.23,30.24,30.23,30.23,2100.0,16.384,16.3894,16.384,16.384,2100.0
2011-08-19 12:30:00,30.25,30.28,30.23,30.23,2600.0,16.3948,16.4111,16.384,16.384,2600.0
2011-08-19 12:40:00,30.23,30.27,30.19,30.25,5600.0,16.384,16.4056,16.3623,16.3948,5600.0
2011-08-19 12:50:00,30.25,30.25,30.23,30.23,4800.0,16.3948,16.3948,16.384,16.384,4800.0
2011-08-19 13:00:00,30.23,30.24,30.23,30.24,6000.0,16.384,16.3894,16.384,16.3894,6000.0
2011-08-19 13:10:00,30.23,30.3,30.14,30.2,29400.0,16.384,16.4219,16.3352,16.3677,29400.0
2011-08-19 13:20:00,30.19,30.21,30.19,30.21,5800.0,16.3623,16.3731,16.3623,16.3731,5800.0
2011-08-19 13:30:00,30.2,30.2,30.16,30.18,7700.0,16.3677,16.3677,16.346,16.3569,7700.0
2011-08-19 13:40:00,30.18,30.2,30.18,30.19,4900.0,16.3569,16.3677,16.3569,16.3623,4900.0
2011-08-19 13:50:00,30.18,30.2,30.18,30.18,1900.0,16.3569,16.3677,16.3569,16.3569,1900.0
2011-08-19 14:00:00,30.15,30.16,30.14,30.15,3000.0,16.3406,16.346,16.3352,16.3406,3000.0
2011-08-19 14:10:00,30.15,30.18,30.15,30.15,2300.0,16.3406,16.3569,16.3406,16.3406,2300.0
2011-08-19 14:20:00,30.15,30.16,30.11,30.11,3800.0,16.3406,16.346,16.3189,16.3189,3800.0
2011-08-19 14:30:00,30.14,30.16,29.86,30.03,4700.0,16.3352,16.346,16.1834,16.2756,4700.0
2011-08-19 14:40:00,30.06,30.06,29.98,29.98,2200.0,16.2918,16.2918,16.2485,16.2485,2200.0
2011-08-19 14:50:00,29.98,30.0,29.86,29.91,11500.0,16.2485,16.2593,16.1834,16.2105,11500.0
2011-08-19 15:00:00,29.85,29.9,29.75,29.76,2900.0,16.178,16.2051,16.1238,16.1292,2900.0
2011-08-19 15:10:00,29.8,30.02,29.8,30.02,6900.0,16.1509,16.2702,16.1509,16.2702,6900.0
2011-08-19 15:20:00,30.01,30.3,30.01,30.18,16100.0,16.2647,16.4219,16.2647,16.3569,16100.0
2011-08-19 15:30:00,30.19,30.2,30.11,30.2,9300.0,16.3623,16.3677,16.3189,16.3677,9300.0
2011-08-19 15:40:00,30.2,30.2,30.15,30.2,4100.0,16.3677,16.3677,16.3406,16.3677,4100.0
2011-08-19 15:50:00,30.2,30.25,30.15,30.2,28400.0,16.3677,16.3948,16.3406,16.3677,28400.0
2011-08-22 09:30:00,31.24,31.24,30.5,30.5,9600.0,16.9314,16.9314,16.5303,16.5303,9600.0
2011-08-22 09:40:00,30.58,30.63,30.29,30.34,14700.0,16.5737,16.6008,16.4165,16.4436,14700.0
2011-08-22 09:50:00,30.29,30.33,29.84,29.96,6100.0,16.4165,16.4382,16.1726,16.2376,6100.0
2011-08-22 10:00:00,30.07,30.07,29.83,29.97,14200.0,16.2973,16.2973,16.1672,16.2431,14200.0
2011-08-22 10:10:00,29.98,30.05,29.95,30.01,4800.0,16.2485,16.2864,16.2322,16.2647,4800.0
2011-08-22 10:20:00,29.98,30.01,29.75,29.75,2200.0,16.2485,16.2647,16.1238,16.1238,2200.0
2011-08-22 10:30:00,29.84,30.03,29.57,30.03,20500.0,16.1726,16.2756,16.0263,16.2756,20500.0
2011-08-22 10:40:00,30.07,30.08,30.0,30.08,2900.0,16.2973,16.3027,16.2593,16.3027,2900.0
2011-08-22 10:50:00,30.01,30.01,29.79,29.79,2200.0,16.2647,16.2647,16.1455,16.1455,2200.0
2011-08-22 11:00:00,29.77,29.77,29.43,29.44,4900.0,16.1347,16.1347,15.9504,15.9558,4900.0
2011-08-22 11:10:00,29.46,29.53,29.4,29.47,5200.0,15.9666,16.0046,15.9341,15.9721,5200.0
2011-08-22 11:20:00,29.54,29.7,29.51,29.54,6200.0,16.01,16.0967,15.9937,16.01,6200.0
2011-08-22 11:30:00,29.55,29.67,29.33,29.34,3600.0,16.0154,16.0805,15.8962,15.9016,3600.0
2011-08-22 11:40:00,29.3,29.34,29.13,29.13,3600.0,15.8799,15.9016,15.7878,15.7878,3600.0
2011-08-22 11:50:00,29.12,29.13,29.02,29.09,29100.0,15.7824,15.7878,15.7282,15.7661,29100.0
2011-08-22 12:00:00,29.05,29.12,29.05,29.1,3100.0,15.7444,15.7824,15.7444,15.7715,3100.0
2011-08-22 12:10:00,29.07,29.13,29.02,29.05,2300.0,15.7553,15.7878,15.7282,15.7444,2300.0
2011-08-22 12:20:00,29.1,29.14,28.92,28.92,5000.0,15.7715,15.7932,15.674,15.674,5000.0
2011-08-22 12:30:00,28.89,29.0,28.82,28.97,4700.0,15.6577,15.7173,15.6198,15.7011,4700.0
2011-08-22 12:40:00,28.97,29.03,28.91,29.03,3300.0,15.7011,15.7336,15.6686,15.7336,3300.0
2011-08-22 12:50:00,29.04,29.17,29.01,29.15,11400.0,15.739,15.8095,15.7228,15.7986,11400.0
2011-08-22 13:00:00,29.13,29.25,29.13,29.21,14800.0,15.7878,15.8528,15.7878,15.8312,14800.0
2011-08-22 13:10:00,29.16,29.25,29.15,29.22,8100.0,15.8041,15.8528,15.7986,15.8366,8100.0
2011-08-22 13:20:00,29.23,29.26,29.09,29.09,3200.0,15.842,15.8582,15.7661,15.7661,3200.0
2011-08-22 13:30:00,29.09,29.19,28.99,29.11,5300.0,15.7661,15.8203,15.7119,15.777,5300.0
2011-08-22 13:40:00,29.19,29.19,29.1,29.1,1600.0,15.8203,15.8203,15.7715,15.7715,1600.0
2011-08-22 13:50:00,29.1,29.12,28.96,29.08,4100.0,15.7715,15.7824,15.6957,15.7607,4100.0
2011-08-22 14:00:00,29.03,29.11,28.96,28.98,12300.0,15.7336,15.777,15.6957,15.7065,12300.0
2011-08-22 14:10:00,29.0,29.17,28.96,29.05,8100.0,15.7173,15.8095,15.6957,15.7444,8100.0
2011-08-22 14:20:00,29.15,29.15,28.98,29.0,4100.0,15.7986,15.7986,15.7065,15.7173,4100.0
2011-08-22 14:30:00,29.0,29.02,28.92,28.93,1600.0,15.7173,15.7282,15.674,15.6794,1600.0
2011-08-22 14:40:00,28.96,29.0,28.9,28.97,35200.0,15.6957,15.7173,15.6631,15.7011,35200.0
2011-08-22 14:50:00,28.99,29.01,28.85,28.87,23600.0,15.7119,15.7228,15.636,15.6469,23600.0
2011-08-22 15:00:00,28.9,29.03,28.87,29.0,24500.0,15.6631,15.7336,15.6469,15.7173,24500.0
2011-08-22 15:10:00,28.99,29.05,28.96,29.05,38600.0,15.7119,15.7444,15.6957,15.7444,38600.0
2011-08-22 15:20:00,29.05,29.08,28.89,28.89,6600.0,15.7444,15.7607,15.6577,15.6577,6600.0
2011-08-22 15:30:00,28.88,28.94,28.65,28.65,9700.0,15.6523,15.6848,15.5276,15.5276,9700.0
2011-08-22 15:40:00,28.64,28.78,28.48,28.71,19000.0,15.5222,15.5981,15.4355,15.5602,19000.0
2011-08-22 15:50:00,28.68,28.86,28.67,28.83,20200.0,15.5439,15.6415,15.5385,15.6252,20200.0
2011-08-23 09:30:00,29.19,29.19,28.75,29.0,19100.0,15.8203,15.8203,15.5818,15.7173,19100.0
2011-08-23 09:40:00,28.96,29.1,28.95,29.0,14000.0,15.6957,15.7715,15.6902,15.7173,14000.0
2011-08-23 09:50:00,29.0,29.03,28.93,28.97,17200.0,15.7173,15.7336,15.6794,15.7011,17200.0
2011-08-23 10:00:00,28.9,29.0,28.9,28.99,32300.0,15.6631,15.7173,15.6631,15.7119,32300.0
2011-08-23 10:10:00,29.0,29.0,28.93,28.93,2900.0,15.7173,15.7173,15.6794,15.6794,2900.0
2011-08-23 10:20:00,28.93,28.93,28.88,28.91,700.0,15.6794,15.6794,15.6523,15.6686,700.0
2011-08-23 10:30:00,28.92,28.92,28.85,28.9,1600.0,15.674,15.674,15.636,15.6631,1600.0
2011-08-23 10:40:00,28.93,29.0,28.91,28.91,3600.0,15.6794,15.7173,15.6686,15.6686,3600.0
2011-08-23 10:50:00,28.91,28.92,28.84,28.85,1300.0,15.6686,15.674,15.6306,15.636,1300.0
2011-08-23 11:00:00,28.78,28.84,28.78,28.78,1000.0,15.5981,15.6306,15.5981,15.5981,1000.0
2011-08-23 11:10:00,28.75,28.94,28.71,28.94,3800.0,15.5818,15.6848,15.5602,15.6848,3800.0
2011-08-23 11:20:00,28.92,28.99,28.79,28.95,2300.0,15.674,15.7119,15.6035,15.6902,2300.0
2011-08-23 11:30:00,29.0,29.0,28.86,28.95,27500.0,15.7173,15.7173,15.6415,15.6902,27500.0
2011-08-23 11:40:00,28.98,29.0,28.86,28.86,36100.0,15.7065,15.7173,15.6415,15.6415,36100.0
2011-08-23 11:50:00,28.93,29.0,28.85,28.89,35200.0,15.6794,15.7173,15.636,15.6577,35200.0
2011-08-23 12:00:00,28.88,28.94,28.82,28.89,17600.0,15.6523,15.6848,15.6198,15.6577,17600.0
2011-08-23 12:10:00,28.89,28.93,28.86,28.89,8200.0,15.6577,15.6794,15.6415,15.6577,8200.0
2011-08-23 12:20:00,28.89,28.98,28.89,28.98,1900.0,15.6577,15.7065,15.6577,15.7065,1900.0
2011-08-23 12:30:00,28.99,29.0,28.88,28.91,6300.0,15.7119,15.7173,15.6523,15.6686,6300.0
2011-08-23 12:40:00,28.93,28.93,28.63,28.63,4100.0,15.6794,15.6794,15.5168,15.5168,4100.0
2011-08-23 12:50:00,28.6,28.68,28.15,28.29,58200.0,15.5005,15.5439,15.2567,15.3325,58200.0
2011-08-23 13:00:00,28.22,28.43,28.06,28.43,17100.0,15.2946,15.4084,15.2079,15.4084,17100.0
2011-08-23 13:10:00,28.45,28.67,28.43,28.6,12300.0,15.4192,15.5385,15.4084,15.5005,12300.0
2011-08-23 13:20:00,28.6,28.6,28.5,28.59,2700.0,15.5005,15.5005,15.4463,15.4951,2700.0
2011-08-23 13:30:00,28.62,28.63,28.52,28.55,1600.0,15.5114,15.5168,15.4572,15.4734,1600.0
2011-08-23 13:40:00,28.57,28.83,28.57,28.74,5200.0,15.4843,15.6252,15.4843,15.5764,5200.0
2011-08-23 13:50:00,28.71,28.89,28.59,28.75,25200.0,15.5602,15.6577,15.4951,15.5818,25200.0
2011-08-23 14:00:00,28.81,28.86,28.7,28.74,9600.0,15.6144,15.6415,15.5547,15.5764,9600.0
2011-08-23 14:10:00,28.71,28.73,28.49,28.65,15200.0,15.5602,15.571,15.4409,15.5276,15200.0
2011-08-23 14:20:00,28.71,28.71,28.58,28.63,14900.0,15.5602,15.5602,15.4897,15.5168,14900.0
2011-08-23 14:30:00,28.65,28.9,28.65,28.81,5400.0,15.5276,15.6631,15.5276,15.6144,5400.0
2011-08-23 14:40:00,28.82,29.01,28.82,29.0,4800.0,15.6198,15.7228,15.6198,15.7173,4800.0
2011-08-23 14:50:00,29.0,29.0,28.94,28.98,13800.0,15.7173,15.7173,15.6848,15.7065,13800.0
2011-08-23 15:00:00,29.0,29.04,28.98,29.04,13000.0,15.7173,15.739,15.7065,15.739,13000.0
2011-08-23 15:10:00,29.05,29.13,28.99,29.04,6200.0,15.7444,15.7878,15.7119,15.739,6200.0
2011-08-23 15:20:00,29.02,29.07,28.93,28.93,6200.0,15.7282,15.7553,15.6794,15.6794,6200.0
2011-08-23 15:30:00,28.95,29.0,28.91,29.0,13900.0,15.6902,15.7173,15.6686,15.7173,13900.0
2011-08-23 15:40:00,29.0,29.09,28.98,29.09,29000.0,15.7173,15.7661,15.7065,15.7661,29000.0
2011-08-23 15:50:00,29.09,29.11,28.87,29.08,38200.0,15.7661,15.777,15.6469,15.7607,38200.0
2011-08-24 09:30:00,29.14,29.33,29.06,29.19,4500.0,15.7932,15.8962,15.7499,15.8203,4500.0
2011-08-24 09:40:00,29.21,29.38,29.21,29.38,2500.0,15.8312,15.9233,15.8312,15.9233,2500.0
2011-08-24 09:50:00,29.38,29.53,29.34,29.47,7400.0,15.9233,16.0046,15.9016,15.9721,7400.0
2011-08-24 10:00:00,29.49,29.72,29.46,29.72,3500.0,15.9829,16.1076,15.9666,16.1076,3500.0
2011-08-24 10:10:00,29.73,29.93,29.73,29.9,40800.0,16.113,16.2214,16.113,16.2051,40800.0
2011-08-24 10:20:00,29.94,29.98,29.76,29.82,11600.0,16.2268,16.2485,16.1292,16.1618,11600.0
2011-08-24 10:30:00,29.85,29.85,29.68,29.74,1900.0,16.178,16.178,16.0859,16.1184,1900.0
2011-08-24 10:40:00,29.73,29.84,29.57,29.57,5500.0,16.113,16.1726,16.0263,16.0263,5500.0
2011-08-24 10:50:00,29.59,29.59,29.49,29.59,4100.0,16.0371,16.0371,15.9829,16.0371,4100.0
2011-08-24 11:00:00,29.54,29.59,29.48,29.59,2400.0,16.01,16.0371,15.9775,16.0371,2400.0
2011-08-24 11:10:00,29.63,29.63,29.51,29.52,4200.0,16.0588,16.0588,15.9937,15.9992,4200.0
2011-08-24 11:20:00,29.52,29.54,29.46,29.49,17300.0,15.9992,16.01,15.9666,15.9829,17300.0
2011-08-24 11:30:00,29.47,29.51,29.43,29.44,6300.0,15.9721,15.9937,15.9504,15.9558,6300.0
2011-08-24 11:40:00,29.45,29.49,29.39,29.39,2600.0,15.9612,15.9829,15.9287,15.9287,2600.0
2011-08-24 11:50:00,29.43,29.51,29.39,29.41,3000.0,15.9504,15.9937,15.9287,15.9395,3000.0
2011-08-24 12:00:00,29.4,29.4,29.25,29.25,3100.0,15.9341,15.9341,15.8528,15.8528,3100.0
2011-08-24 12:10:00,29.32,29.33,29.24,29.29,3100.0,15.8908,15.8962,15.8474,15.8745,3100.0
2011-08-24 12:20:00,29.29,29.33,29.21,29.26,4100.0,15.8745,15.8962,15.8312,15.8582,4100.0
2011-08-24 12:30:00,29.26,29.26,29.2,29.21,16300.0,15.8582,15.8582,15.8257,15.8312,16300.0
2011-08-24 12:40:00,29.21,29.23,28.98,28.98,11000.0,15.8312,15.842,15.7065,15.7065,11000.0
2011-08-24 12:50:00,28.99,29.2,28.88,29.17,49800.0,15.7119,15.8257,15.6523,15.8095,49800.0
2011-08-24 13:00:00,29.18,29.19,29.06,29.08,5000.0,15.8149,15.8203,15.7499,15.7607,5000.0
2011-08-24 13:10:00,29.05,29.17,28.97,29.13,23700.0,15.7444,15.8095,15.7011,15.7878,23700.0
2011-08-24 13:20:00,29.11,29.11,28.98,29.02,11300.0,15.777,15.777,15.7065,15.7282,11300.0
2011-08-24 13:30:00,29.03,29.05,28.97,28.97,9000.0,15.7336,15.7444,15.7011,15.7011,9000.0
2011-08-24 13:40:00,28.98,29.09,28.98,29.04,12500.0,15.7065,15.7661,15.7065,15.739,12500.0
2011-08-24 13:50:00,29.14,29.22,29.12,29.22,1300.0,15.7932,15.8366,15.7824,15.8366,1300.0
2011-08-24 14:00:00,29.31,29.31,29.18,29.22,3200.0,15.8853,15.8853,15.8149,15.8366,3200.0
2011-08-24 14:10:00,29.25,29.29,29.21,29.21,2700.0,15.8528,15.8745,15.8312,15.8312,2700.0
2011-08-24 14:20:00,29.23,29.26,29.19,29.26,1500.0,15.842,15.8582,15.8203,15.8582,1500.0
2011-08-24 14:30:00,29.24,29.32,29.23,29.26,3600.0,15.8474,15.8908,15.842,15.8582,3600.0
2011-08-24 14:40:00,29.26,29.35,29.19,29.19,5300.0,15.8582,15.907,15.8203,15.8203,5300.0
2011-08-24 14:50:00,29.25,29.44,29.25,29.41,2400.0,15.8528,15.9558,15.8528,15.9395,2400.0
2011-08-24 15:00:00,29.44,29.44,29.3,29.38,4200.0,15.9558,15.9558,15.8799,15.9233,4200.0
2011-08-24 15:10:00,29.33,29.35,29.28,29.35,12200.0,15.8962,15.907,15.8691,15.907,12200.0
2011-08-24 15:20:00,29.35,29.36,29.26,29.34,7500.0,15.907,15.9124,15.8582,15.9016,7500.0
2011-08-24 15:30:00,29.34,29.35,29.0,29.0,24600.0,15.9016,15.907,15.7173,15.7173,24600.0
2011-08-24 15:40:00,29.05,29.15,29.02,29.11,9500.0,15.7444,15.7986,15.7282,15.777,9500.0
2011-08-24 15:50:00,29.11,29.12,29.05,29.12,13200.0,15.777,15.7824,15.7444,15.7824,13200.0
2011-08-25 09:30:00,29.42,29.46,29.18,29.18,5700.0,15.945,15.9666,15.8149,15.8149,5700.0
2011-08-25 09:40:00,29.23,29.23,29.05,29.1,16600.0,15.842,15.842,15.7444,15.7715,16600.0
2011-08-25 09:50:00,29.17,29.17,29.0,29.0,5700.0,15.8095,15.8095,15.7173,15.7173,5700.0
2011-08-25 10:00:00,29.1,29.37,29.06,29.37,8900.0,15.7715,15.9179,15.7499,15.9179,8900.0
2011-08-25 10:10:00,29.41,29.41,29.13,29.2,3100.0,15.9395,15.9395,15.7878,15.8257,3100.0
2011-08-25 10:20:00,29.12,29.12,28.87,29.04,5400.0,15.7824,15.7824,15.6469,15.739,5400.0
2011-08-25 10:30:00,29.04,29.04,28.8,28.8,2800.0,15.739,15.739,15.6089,15.6089,2800.0
2011-08-25 10:40:00,28.86,28.94,28.84,28.84,3300.0,15.6415,15.6848,15.6306,15.6306,3300.0
2011-08-25 10:50:00,28.98,29.06,28.98,29.03,4100.0,15.7065,15.7499,15.7065,15.7336,4100.0
2011-08-25 11:00:00,29.03,29.12,28.99,28.99,2100.0,15.7336,15.7824,15.7119,15.7119,2100.0
2011-08-25 11:10:00,29.0,29.05,28.99,29.01,8700.0,15.7173,15.7444,15.7119,15.7228,8700.0
2011-08-25 11:20:00,29.0,29.24,29.0,29.18,3100.0,15.7173,15.8474,15.7173,15.8149,3100.0
2011-08-25 11:30:00,29.11,29.23,28.99,29.0,5100.0,15.777,15.842,15.7119,15.7173,5100.0
2011-08-25 11:40:00,29.02,29.04,28.93,29.04,1800.0,15.7282,15.739,15.6794,15.739,1800.0
2011-08-25 11:50:00,28.99,29.06,28.99,29.04,3100.0,15.7119,15.7499,15.7119,15.739,3100.0
2011-08-25 12:00:00,29.05,29.17,29.05,29.09,4500.0,15.7444,15.8095,15.7444,15.7661,4500.0
2011-08-25 12:10:00,29.08,29.12,28.97,28.97,5600.0,15.7607,15.7824,15.7011,15.7011,5600.0
2011-08-25 12:20:00,29.0,29.07,28.96,29.06,2800.0,15.7173,15.7553,15.6957,15.7499,2800.0
2011-08-25 12:30:00,29.06,29.06,28.96,28.99,1700.0,15.7499,15.7499,15.6957,15.7119,1700.0
2011-08-25 12:40:00,29.0,29.01,28.85,28.86,3700.0,15.7173,15.7228,15.636,15.6415,3700.0
2011-08-25 12:50:00,28.83,28.98,28.81,28.98,1800.0,15.6252,15.7065,15.6144,15.7065,1800.0
2011-08-25 13:00:00,28.99,29.04,28.97,28.97,1800.0,15.7119,15.739,15.7011,15.7011,1800.0
2011-08-25 13:10:00,28.96,29.1,28.96,29.02,4100.0,15.6957,15.7715,15.6957,15.7282,4100.0
2011-08-25 13:20:00,29.12,29.12,29.03,29.09,3200.0,15.7824,15.7824,15.7336,15.7661,3200.0
2011-08-25 13:30:00,29.08,29.09,29.0,29.05,3600.0,15.7607,15.7661,15.7173,15.7444,3600.0
2011-08-25 13:40:00,29.11,29.14,29.05,29.05,8100.0,15.777,15.7932,15.7444,15.7444,8100.0
2011-08-25 13:50:00,29.05,29.2,29.03,29.2,4000.0,15.7444,15.8257,15.7336,15.8257,4000.0
2011-08-25 14:00:00,29.22,29.24,29.2,29.24,6700.0,15.8366,15.8474,15.8257,15.8474,6700.0
2011-08-25 14:10:00,29.22,29.38,29.2,29.36,3000.0,15.8366,15.9233,15.8257,15.9124,3000.0
2011-08-25 14:20:00,29.37,29.37,29.2,29.28,7300.0,15.9179,15.9179,15.8257,15.8691,7300.0
2011-08-25 14:30:00,29.23,29.38,29.2,29.31,3800.0,15.842,15.9233,15.8257,15.8853,3800.0
2011-08-25 14:40:00,29.37,29.4,29.27,29.27,3900.0,15.9179,15.9341,15.8637,15.8637,3900.0
2011-08-25 14:50:00,29.27,29.28,29.1,29.16,8000.0,15.8637,15.8691,15.7715,15.8041,8000.0
2011-08-25 15:00:00,29.15,29.19,29.08,29.13,5100.0,15.7986,15.8203,15.7607,15.7878,5100.0
2011-08-25 15:10:00,29.12,29.24,29.06,29.22,6500.0,15.7824,15.8474,15.7499,15.8366,6500.0
2011-08-25 15:20:00,29.22,29.24,29.15,29.21,13200.0,15.8366,15.8474,15.7986,15.8312,13200.0
2011-08-25 15:30:00,29.13,29.15,29.0,29.02,8900.0,15.7878,15.7986,15.7173,15.7282,8900.0
2011-08-25 15:40:00,29.0,29.0,28.79,28.84,9000.0,15.7173,15.7173,15.6035,15.6306,9000.0
2011-08-25 15:50:00,28.83,28.98,28.79,28.91,20400.0,15.6252,15.7065,15.6035,15.6686,20400.0
2011-08-26 09:30:00,28.79,28.95,28.65,28.65,2400.0,15.6035,15.6902,15.5276,15.5276,2400.0
2011-08-26 09:40:00,28.72,28.76,28.59,28.76,7100.0,15.5656,15.5873,15.4951,15.5873,7100.0
2011-08-26 09:50:00,28.76,28.9,28.74,28.9,1000.0,15.5873,15.6631,15.5764,15.6631,1000.0
2011-08-26 10:00:00,28.99,29.0,28.51,28.75,12400.0,15.7119,15.7173,15.4518,15.5818,12400.0
2011-08-26 10:10:00,28.86,28.99,28.73,28.98,3100.0,15.6415,15.7119,15.571,15.7065,3100.0
2011-08-26 10:20:00,29.0,29.23,28.98,28.98,21800.0,15.7173,15.842,15.7065,15.7065,21800.0
2011-08-26 10:30:00,28.95,29.0,28.84,28.84,4100.0,15.6902,15.7173,15.6306,15.6306,4100.0
2011-08-26 10:40:00,28.92,29.27,28.92,29.19,2400.0,15.674,15.8637,15.674,15.8203,2400.0
2011-08-26 10:50:00,29.13,29.17,28.89,28.9,2600.0,15.7878,15.8095,15.6577,15.6631,2600.0
2011-08-26 11:00:00,28.87,29.11,28.87,29.11,2700.0,15.6469,15.777,15.6469,15.777,2700.0
2011-08-26 11:10:00,29.11,29.39,29.11,29.39,3200.0,15.777,15.9287,15.777,15.9287,3200.0
2011-08-26 11:20:00,29.37,29.41,29.23,29.4,4700.0,15.9179,15.9395,15.842,15.9341,4700.0
2011-08-26 11:30:00,29.4,29.64,29.39,29.44,6600.0,15.9341,16.0642,15.9287,15.9558,6600.0
2011-08-26 11:40:00,29.32,29.32,29.21,29.26,2300.0,15.8908,15.8908,15.8312,15.8582,2300.0
2011-08-26 11:50:00,29.21,29.36,29.2,29.27,13200.0,15.8312,15.9124,15.8257,15.8637,13200.0
2011-08-26 12:00:00,29.29,29.52,29.29,29.34,5900.0,15.8745,15.9992,15.8745,15.9016,5900.0
2011-08-26 12:10:00,29.44,29.45,29.19,29.26,3500.0,15.9558,15.9612,15.8203,15.8582,3500.0
2011-08-26 12:20:00,29.25,29.28,29.11,29.11,4500.0,15.8528,15.8691,15.777,15.777,4500.0
2011-08-26 12:30:00,29.14,29.28,29.11,29.19,28100.0,15.7932,15.8691,15.777,15.8203,28100.0
2011-08-26 12:40:00,29.2,29.2,29.05,29.1,12300.0,15.8257,15.8257,15.7444,15.7715,12300.0
2011-08-26 12:50:00,29.15,29.18,29.0,29.16,32100.0,15.7986,15.8149,15.7173,15.8041,32100.0
2011-08-26 13:00:00,29.16,29.26,29.11,29.11,2300.0,15.8041,15.8582,15.777,15.777,2300.0
2011-08-26 13:10:00,29.07,29.25,29.06,29.16,19700.0,15.7553,15.8528,15.7499,15.8041,19700.0
2011-08-26 13:20:00,29.16,29.21,29.11,29.2,1600.0,15.8041,15.8312,15.777,15.8257,1600.0
2011-08-26 13:30:00,29.2,29.21,29.04,29.16,9800.0,15.8257,15.8312,15.739,15.8041,9800.0
2011-08-26 13:40:00,29.18,29.18,29.07,29.1,18100.0,15.8149,15.8149,15.7553,15.7715,18100.0
2011-08-26 13:50:00,29.08,29.11,28.97,29.0,10300.0,15.7607,15.777,15.7011,15.7173,10300.0
2011-08-26 14:00:00,29.01,29.07,28.89,28.92,6800.0,15.7228,15.7553,15.6577,15.674,6800.0
2011-08-26 14:10:00,28.92,28.93,28.64,28.83,6900.0,15.674,15.6794,15.5222,15.6252,6900.0
2011-08-26 14:20:00,28.88,28.97,28.8,28.85,2900.0,15.6523,15.7011,15.6089,15.636,2900.0
2011-08-26 14:30:00,28.99,29.04,28.93,28.97,4200.0,15.7119,15.739,15.6794,15.7011,4200.0
2011-08-26 14:40:00,28.97,29.02,28.93,28.98,2000.0,15.7011,15.7282,15.6794,15.7065,2000.0
2011-08-26 14:50:00,29.02,29.08,28.98,29.01,4800.0,15.7282,15.7607,15.7065,15.7228,4800.0
2011-08-26 15:00:00,28.99,29.05,28.99,29.0,5800.0,15.7119,15.7444,15.7119,15.7173,5800.0
2011-08-26 15:10:00,29.0,29.08,29.0,29.08,5000.0,15.7173,15.7607,15.7173,15.7607,5000.0
2011-08-26 15:20:00,29.02,29.07,28.99,29.03,6000.0,15.7282,15.7553,15.7119,15.7336,6000.0
2011-08-26 15:30:00,29.03,29.1,28.99,29.08,12800.0,15.7336,15.7715,15.7119,15.7607,12800.0
2011-08-26 15:40:00,29.11,29.24,29.07,29.16,8900.0,15.777,15.8474,15.7553,15.8041,8900.0
2011-08-26 15:50:00,29.17,29.34,29.07,29.11,35400.0,15.8095,15.9016,15.7553,15.777,35400.0
2011-08-29 09:30:00,29.51,30.0,29.13,29.26,10000.0,15.9937,16.2593,15.7878,15.8582,10000.0
2011-08-29 09:40:00,29.34,29.38,29.3,29.31,4400.0,15.9016,15.9233,15.8799,15.8853,4400.0
2011-08-29 09:50:00,29.3,29.39,29.29,29.36,8300.0,15.8799,15.9287,15.8745,15.9124,8300.0
2011-08-29 10:00:00,29.45,29.58,29.42,29.42,6400.0,15.9612,16.0317,15.945,15.945,6400.0
2011-08-29 10:10:00,29.44,29.44,29.37,29.37,1900.0,15.9558,15.9558,15.9179,15.9179,1900.0
2011-08-29 10:20:00,29.37,29.4,29.31,29.35,11200.0,15.9179,15.9341,15.8853,15.907,11200.0
2011-08-29 10:30:00,29.35,29.45,29.3,29.39,12100.0,15.907,15.9612,15.8799,15.9287,12100.0
2011-08-29 10:40:00,29.45,29.45,29.34,29.36,10700.0,15.9612,15.9612,15.9016,15.9124,10700.0
2011-08-29 10:50:00,29.37,29.4,29.31,29.32,2000.0,15.9179,15.9341,15.8853,15.8908,2000.0
2011-08-29 11:00:00,29.32,29.32,29.22,29.22,2700.0,15.8908,15.8908,15.8366,15.8366,2700.0
2011-08-29 11:10:00,29.2,29.27,29.18,29.18,2200.0,15.8257,15.8637,15.8149,15.8149,2200.0
2011-08-29 11:20:00,29.24,29.25,29.13,29.25,3600.0,15.8474,15.8528,15.7878,15.8528,3600.0
2011-08-29 11:30:00,29.23,29.31,29.19,29.28,3500.0,15.842,15.8853,15.8203,15.8691,3500.0
2011-08-29 11:40:00,29.27,29.3,29.21,29.27,4400.0,15.8637,15.8799,15.8312,15.8637,4400.0
2011-08-29 11:50:00,29.26,29.27,29.17,29.23,3600.0,15.8582,15.8637,15.8095,15.842,3600.0
2011-08-29 12:00:00,29.17,29.27,29.16,29.18,4000.0,15.8095,15.8637,15.8041,15.8149,4000.0
2011-08-29 12:10:00,29.18,29.28,29.16,29.28,6000.0,15.8149,15.8691,15.8041,15.8691,6000.0
2011-08-29 12:20:00,29.27,29.34,29.21,29.34,15200.0,15.8637,15.9016,15.8312,15.9016,15200.0
2011-08-29 12:30:00,29.32,29.33,29.06,29.07,24100.0,15.8908,15.8962,15.7499,15.7553,24100.0
2011-08-29 12:40:00,29.06,29.25,29.02,29.05,49100.0,15.7499,15.8528,15.7282,15.7444,49100.0
2011-08-29 12:50:00,29.09,29.41,29.06,29.06,39400.0,15.7661,15.9395,15.7499,15.7499,39400.0
2011-08-29 13:00:00,29.1,29.54,29.04,29.52,51800.0,15.7715,16.01,15.739,15.9992,51800.0
2011-08-29 13:10:00,29.51,29.76,29.51,29.76,6300.0,15.9937,16.1292,15.9937,16.1292,6300.0
2011-08-29 13:20:00,29.75,29.8,29.23,29.38,15400.0,16.1238,16.1509,15.842,15.9233,15400.0
2011-08-29 13:30:00,29.36,29.66,29.16,29.66,20200.0,15.9124,16.075,15.8041,16.075,20200.0
2011-08-29 13:40:00,29.65,29.7,29.49,29.53,13400.0,16.0696,16.0967,15.9829,16.0046,13400.0
2011-08-29 13:50:00,29.57,29.66,29.49,29.55,17000.0,16.0263,16.075,15.9829,16.0154,17000.0
2011-08-29 14:00:00,29.58,29.67,29.43,29.54,25900.0,16.0317,16.0805,15.9504,16.01,25900.0
2011-08-29 14:10:00,29.55,29.65,29.47,29.58,18200.0,16.0154,16.0696,15.9721,16.0317,18200.0
2011-08-29 14:20:00,29.59,29.59,29.46,29.46,14100.0,16.0371,16.0371,15.9666,15.9666,14100.0
2011-08-29 14:30:00,29.46,29.55,29.46,29.55,3600.0,15.9666,16.0154,15.9666,16.0154,3600.0
2011-08-29 14:40:00,29.53,29.57,29.45,29.5,4800.0,16.0046,16.0263,15.9612,15.9883,4800.0
2011-08-29 14:50:00,29.48,29.56,29.28,29.39,10900.0,15.9775,16.0208,15.8691,15.9287,10900.0
2011-08-29 15:00:00,29.44,29.56,29.44,29.45,5400.0,15.9558,16.0208,15.9558,15.9612,5400.0
2011-08-29 15:10:00,29.5,29.54,29.49,29.53,4900.0,15.9883,16.01,15.9829,16.0046,4900.0
2011-08-29 15:20:00,29.53,29.55,29.53,29.55,11700.0,16.0046,16.0154,16.0046,16.0154,11700.0
2011-08-29 15:30:00,29.55,29.55,29.36,29.5,27600.0,16.0154,16.0154,15.9124,15.9883,27600.0
2011-08-29 15:40:00,29.55,29.55,29.39,29.49,37300.0,16.0154,16.0154,15.9287,15.9829,37300.0
2011-08-29 15:50:00,29.49,29.5,29.4,29.4,44200.0,15.9829,15.9883,15.9341,15.9341,44200.0
2011-08-30 09:30:00,29.32,29.9,29.32,29.77,7100.0,15.8908,16.2051,15.8908,16.1347,7100.0
2011-08-30 09:40:00,29.74,29.75,29.5,29.58,16600.0,16.1184,16.1238,15.9883,16.0317,16600.0
2011-08-30 09:50:00,29.67,29.78,29.5,29.51,19600.0,16.0805,16.1401,15.9883,15.9937,19600.0
2011-08-30 10:00:00,29.5,29.5,29.24,29.44,4700.0,15.9883,15.9883,15.8474,15.9558,4700.0
2011-08-30 10:10:00,29.4,29.5,29.3,29.41,14300.0,15.9341,15.9883,15.8799,15.9395,14300.0
2011-08-30 10:20:00,29.34,29.55,29.19,29.55,8400.0,15.9016,16.0154,15.8203,16.0154,8400.0
2011-08-30 10:30:00,29.53,29.63,29.49,29.51,11200.0,16.0046,16.0588,15.9829,15.9937,11200.0
2011-08-30 10:40:00,29.55,29.6,29.43,29.45,6500.0,16.0154,16.0425,15.9504,15.9612,6500.0
2011-08-30 10:50:00,29.42,29.51,29.41,29.47,3000.0,15.945,15.9937,15.9395,15.9721,3000.0
2011-08-30 11:00:00,29.44,29.54,29.43,29.44,4300.0,15.9558,16.01,15.9504,15.9558,4300.0
2011-08-30 11:10:00,29.45,29.5,29.34,29.34,14300.0,15.9612,15.9883,15.9016,15.9016,14300.0
2011-08-30 11:20:00,29.3,29.53,29.3,29.45,4000.0,15.8799,16.0046,15.8799,15.9612,4000.0
2011-08-30 11:30:00,29.49,29.65,29.35,29.63,13000.0,15.9829,16.0696,15.907,16.0588,13000.0
2011-08-30 11:40:00,29.65,29.78,29.49,29.59,35100.0,16.0696,16.1401,15.9829,16.0371,35100.0
2011-08-30 11:50:00,29.58,29.69,29.51,29.61,26400.0,16.0317,16.0913,15.9937,16.0479,26400.0
2011-08-30 12:00:00,29.64,29.64,29.5,29.59,26200.0,16.0642,16.0642,15.9883,16.0371,26200.0
2011-08-30 12:10:00,29.59,29.63,29.53,29.6,5700.0,16.0371,16.0588,16.0046,16.0425,5700.0
2011-08-30 12:20:00,29.56,29.64,29.54,29.58,7400.0,16.0208,16.0642,16.01,16.0317,7400.0
2011-08-30 12:30:00,29.55,29.64,29.54,29.57,24000.0,16.0154,16.0642,16.01,16.0263,24000.0
2011-08-30 12:40:00,29.56,29.58,29.49,29.53,13500.0,16.0208,16.0317,15.9829,16.0046,13500.0
2011-08-30 12:50:00,29.58,29.58,29.46,29.5,9300.0,16.0317,16.0317,15.9666,15.9883,9300.0
2011-08-30 13:00:00,29.51,29.53,29.5,29.5,5300.0,15.9937,16.0046,15.9883,15.9883,5300.0
2011-08-30 13:10:00,29.5,29.55,29.5,29.55,5200.0,15.9883,16.0154,15.9883,16.0154,5200.0
2011-08-30 13:20:00,29.5,29.55,29.5,29.53,9700.0,15.9883,16.0154,15.9883,16.0046,9700.0
2011-08-30 13:30:00,29.53,29.53,29.44,29.52,3800.0,16.0046,16.0046,15.9558,15.9992,3800.0
2011-08-30 13:40:00,29.52,29.56,29.2,29.51,18000.0,15.9992,16.0208,15.8257,15.9937,18000.0
2011-08-30 13:50:00,29.53,29.56,29.49,29.56,4000.0,16.0046,16.0208,15.9829,16.0208,4000.0
2011-08-30 14:00:00,29.54,29.67,29.48,29.48,5900.0,16.01,16.0805,15.9775,15.9775,5900.0
2011-08-30 14:10:00,29.5,29.61,29.43,29.52,6800.0,15.9883,16.0479,15.9504,15.9992,6800.0
2011-08-30 14:20:00,29.54,29.64,29.5,29.61,5000.0,16.01,16.0642,15.9883,16.0479,5000.0
2011-08-30 14:30:00,29.63,29.65,29.55,29.58,7800.0,16.0588,16.0696,16.0154,16.0317,7800.0
2011-08-30 14:40:00,29.6,29.61,29.45,29.53,11500.0,16.0425,16.0479,15.9612,16.0046,11500.0
2011-08-30 14:50:00,29.54,29.68,29.46,29.68,4500.0,16.01,16.0859,15.9666,16.0859,4500.0
2011-08-30 15:00:00,29.69,29.75,29.62,29.67,13900.0,16.0913,16.1238,16.0534,16.0805,13900.0
2011-08-30 15:10:00,29.63,29.71,29.54,29.64,20100.0,16.0588,16.1021,16.01,16.0642,20100.0
2011-08-30 15:20:00,29.64,29.71,29.56,29.65,25500.0,16.0642,16.1021,16.0208,16.0696,25500.0
2011-08-30 15:30:00,29.66,29.84,29.65,29.69,25100.0,16.075,16.1726,16.0696,16.0913,25100.0
2011-08-30 15:40:00,29.73,29.81,29.36,29.76,65100.0,16.113,16.1563,15.9124,16.1292,65100.0
2011-08-30 15:50:00,29.79,29.92,29.51,29.54,122300.0,16.1455,16.216,15.9937,16.01,122300.0
2011-08-31 09:30:00,29.82,29.97,29.8,29.89,4500.0,16.1618,16.2431,16.1509,16.1997,4500.0
2011-08-31 09:40:00,29.89,30.01,29.89,30.0,600.0,16.1997,16.2647,16.1997,16.2593,600.0
2011-08-31 09:50:00,30.16,30.16,30.03,30.03,800.0,16.346,16.346,16.2756,16.2756,800.0
2011-08-31 10:00:00,30.01,30.19,30.01,30.15,3500.0,16.2647,16.3623,16.2647,16.3406,3500.0
2011-08-31 10:10:00,30.21,30.53,30.19,30.53,5600.0,16.3731,16.5466,16.3623,16.5466,5600.0
2011-08-31 10:20:00,30.48,30.52,30.33,30.45,9500.0,16.5195,16.5411,16.4382,16.5032,9500.0
2011-08-31 10:30:00,30.48,30.58,30.34,30.51,1900.0,16.5195,16.5737,16.4436,16.5357,1900.0
2011-08-31 10:40:00,30.5,30.53,30.45,30.45,3300.0,16.5303,16.5466,16.5032,16.5032,3300.0
2011-08-31 10:50:00,30.43,30.47,30.4,30.4,4600.0,16.4924,16.514,16.4761,16.4761,4600.0
2011-08-31 11:00:00,30.46,30.46,30.35,30.45,900.0,16.5086,16.5086,16.449,16.5032,900.0
2011-08-31 11:10:00,30.43,30.45,30.36,30.4,2900.0,16.4924,16.5032,16.4544,16.4761,2900.0
2011-08-31 11:20:00,30.35,30.52,30.34,30.51,3000.0,16.449,16.5411,16.4436,16.5357,3000.0
2011-08-31 11:30:00,30.47,30.47,30.41,30.43,12600.0,16.514,16.514,16.4815,16.4924,12600.0
2011-08-31 11:40:00,30.43,30.43,30.28,30.3,13100.0,16.4924,16.4924,16.4111,16.4219,13100.0
2011-08-31 11:50:00,30.33,30.4,30.29,30.32,9400.0,16.4382,16.4761,16.4165,16.4327,9400.0
2011-08-31 12:00:00,30.36,30.4,30.33,30.35,3400.0,16.4544,16.4761,16.4382,16.449,3400.0
2011-08-31 12:10:00,30.4,30.42,30.33,30.33,15600.0,16.4761,16.4869,16.4382,16.4382,15600.0
2011-08-31 12:20:00,30.34,30.44,30.32,30.38,5700.0,16.4436,16.4978,16.4327,16.4653,5700.0
2011-08-31 12:30:00,30.38,30.41,30.3,30.3,2200.0,16.4653,16.4815,16.4219,16.4219,2200.0
2011-08-31 12:40:00,30.3,30.34,30.3,30.34,3100.0,16.4219,16.4436,16.4219,16.4436,3100.0
2011-08-31 12:50:00,30.37,30.4,30.31,30.31,9400.0,16.4598,16.4761,16.4273,16.4273,9400.0
2011-08-31 13:00:00,30.31,30.32,30.18,30.18,3800.0,16.4273,16.4327,16.3569,16.3569,3800.0
2011-08-31 13:10:00,30.18,30.2,30.11,30.13,1900.0,16.3569,16.3677,16.3189,16.3298,1900.0
2011-08-31 13:20:00,30.11,30.17,30.02,30.03,4400.0,16.3189,16.3514,16.2702,16.2756,4400.0
2011-08-31 13:30:00,30.05,30.22,30.04,30.2,7600.0,16.2864,16.3785,16.281,16.3677,7600.0
2011-08-31 13:40:00,30.21,30.23,30.11,30.17,3400.0,16.3731,16.384,16.3189,16.3514,3400.0
2011-08-31 13:50:00,30.15,30.17,30.11,30.13,2900.0,16.3406,16.3514,16.3189,16.3298,2900.0
2011-08-31 14:00:00,30.12,30.12,30.01,30.04,2000.0,16.3243,16.3243,16.2647,16.281,2000.0
2011-08-31 14:10:00,30.01,30.02,29.9,29.96,4100.0,16.2647,16.2702,16.2051,16.2376,4100.0
2011-08-31 14:20:00,29.96,30.01,29.9,29.93,3000.0,16.2376,16.2647,16.2051,16.2214,3000.0
2011-08-31 14:30:00,29.94,29.95,29.84,29.84,4200.0,16.2268,16.2322,16.1726,16.1726,4200.0
2011-08-31 14:40:00,29.85,29.87,29.78,29.81,1700.0,16.178,16.1889,16.1401,16.1563,1700.0
2011-08-31 14:50:00,29.83,29.86,29.76,29.86,33800.0,16.1672,16.1834,16.1292,16.1834,33800.0
2011-08-31 15:00:00,29.84,29.87,29.76,29.76,7200.0,16.1726,16.1889,16.1292,16.1292,7200.0
2011-08-31 15:10:00,29.77,29.8,29.73,29.76,10200.0,16.1347,16.1509,16.113,16.1292,10200.0
2011-08-31 15:20:00,29.76,29.82,29.74,29.79,11400.0,16.1292,16.1618,16.1184,16.1455,11400.0
2011-08-31 15:30:00,29.78,29.85,29.74,29.78,11800.0,16.1401,16.178,16.1184,16.1401,11800.0
2011-08-31 15:40:00,29.78,30.0,29.78,29.83,52500.0,16.1401,16.2593,16.1401,16.1672,52500.0
2011-08-31 15:50:00,29.83,29.92,29.78,29.8,92300.0,16.1672,16.216,16.1401,16.1509,92300.0
2011-09-01 09:30:00,29.96,30.23,29.81,30.01,3800.0,16.2376,16.384,16.1563,16.2647,3800.0
2011-09-01 09:40:00,30.0,30.0,29.61,29.63,7600.0,16.2593,16.2593,16.0479,16.0588,7600.0
2011-09-01 09:50:00,29.69,29.8,29.52,29.52,3300.0,16.0913,16.1509,15.9992,15.9992,3300.0
2011-09-01 10:00:00,29.57,30.04,29.52,30.04,19700.0,16.0263,16.281,15.9992,16.281,19700.0
2011-09-01 10:10:00,30.0,30.08,29.9,30.0,5000.0,16.2593,16.3027,16.2051,16.2593,5000.0
2011-09-01 10:20:00,30.0,30.06,29.97,29.98,3200.0,16.2593,16.2918,16.2431,16.2485,3200.0
2011-09-01 10:30:00,29.99,29.99,29.9,29.97,8700.0,16.2539,16.2539,16.2051,16.2431,8700.0
2011-09-01 10:40:00,30.0,30.0,29.9,29.9,9300.0,16.2593,16.2593,16.2051,16.2051,9300.0
2011-09-01 10:50:00,29.86,29.95,29.86,29.93,2900.0,16.1834,16.2322,16.1834,16.2214,2900.0
2011-09-01 11:00:00,29.93,29.95,29.86,29.86,5100.0,16.2214,16.2322,16.1834,16.1834,5100.0
2011-09-01 11:10:00,29.86,29.96,29.86,29.96,2700.0,16.1834,16.2376,16.1834,16.2376,2700.0
2011-09-01 11:20:00,29.98,30.0,29.97,29.97,8500.0,16.2485,16.2593,16.2431,16.2431,8500.0
2011-09-01 11:30:00,29.99,30.06,29.98,29.98,4800.0,16.2539,16.2918,16.2485,16.2485,4800.0
2011-09-01 11:40:00,29.99,30.03,29.9,30.03,1000.0,16.2539,16.2756,16.2051,16.2756,1000.0
2011-09-01 11:50:00,29.99,30.09,29.99,30.09,1500.0,16.2539,16.3081,16.2539,16.3081,1500.0
2011-09-01 12:00:00,30.16,30.37,30.13,30.13,6200.0,16.346,16.4598,16.3298,16.3298,6200.0
2011-09-01 12:10:00,30.23,30.26,30.11,30.16,2500.0,16.384,16.4002,16.3189,16.346,2500.0
2011-09-01 12:20:00,30.22,30.44,30.22,30.44,2000.0,16.3785,16.4978,16.3785,16.4978,2000.0
2011-09-01 12:30:00,30.46,30.46,30.37,30.42,3400.0,16.5086,16.5086,16.4598,16.4869,3400.0
2011-09-01 12:40:00,30.36,30.56,30.32,30.45,5900.0,16.4544,16.5628,16.4327,16.5032,5900.0
2011-09-01 12:50:00,30.47,30.49,30.39,30.45,4400.0,16.514,16.5249,16.4707,16.5032,4400.0
2011-09-01 13:00:00,30.4,30.49,30.39,30.49,3500.0,16.4761,16.5249,16.4707,16.5249,3500.0
2011-09-01 13:10:00,30.48,30.66,30.46,30.66,3500.0,16.5195,16.617,16.5086,16.617,3500.0
2011-09-01 13:20:00,30.69,30.7,30.5,30.56,7100.0,16.6333,16.6387,16.5303,16.5628,7100.0
2011-09-01 13:30:00,30.5,30.55,30.42,30.43,3000.0,16.5303,16.5574,16.4869,16.4924,3000.0
2011-09-01 13:40:00,30.45,30.46,30.38,30.4,1900.0,16.5032,16.5086,16.4653,16.4761,1900.0
2011-09-01 13:50:00,30.43,30.43,30.26,30.31,3900.0,16.4924,16.4924,16.4002,16.4273,3900.0
2011-09-01 14:00:00,30.29,30.35,30.26,30.26,2000.0,16.4165,16.449,16.4002,16.4002,2000.0
2011-09-01 14:10:00,30.29,30.43,30.29,30.36,6300.0,16.4165,16.4924,16.4165,16.4544,6300.0
2011-09-01 14:20:00,30.38,30.48,30.36,30.4,4700.0,16.4653,16.5195,16.4544,16.4761,4700.0
2011-09-01 14:30:00,30.42,30.46,30.37,30.38,10500.0,16.4869,16.5086,16.4598,16.4653,10500.0
2011-09-01 14:40:00,30.39,30.47,30.34,30.4,5500.0,16.4707,16.514,16.4436,16.4761,5500.0
2011-09-01 14:50:00,30.44,30.48,30.36,30.43,8300.0,16.4978,16.5195,16.4544,16.4924,8300.0
2011-09-01 15:00:00,30.45,30.46,30.28,30.41,7000.0,16.5032,16.5086,16.4111,16.4815,7000.0
2011-09-01 15:10:00,30.39,30.55,30.39,30.49,16500.0,16.4707,16.5574,16.4707,16.5249,16500.0
2011-09-01 15:20:00,30.51,30.76,30.46,30.76,9200.0,16.5357,16.6712,16.5086,16.6712,9200.0
2011-09-01 15:30:00,30.74,30.75,30.38,30.38,14400.0,16.6604,16.6658,16.4653,16.4653,14400.0
2011-09-01 15:40:00,30.36,30.36,29.93,29.99,31900.0,16.4544,16.4544,16.2214,16.2539,31900.0
2011-09-01 15:50:00,29.99,30.17,29.98,30.17,32700.0,16.2539,16.3514,16.2485,16.3514,32700.0
2011-09-02 09:30:00,29.23,29.88,29.21,29.83,15000.0,15.842,16.1943,15.8312,16.1672,15000.0
2011-09-02 09:40:00,29.75,29.79,29.65,29.76,8100.0,16.1238,16.1455,16.0696,16.1292,8100.0
2011-09-02 09:50:00,29.78,29.84,29.66,29.66,1900.0,16.1401,16.1726,16.075,16.075,1900.0
2011-09-02 10:00:00,29.73,29.79,29.73,29.79,1300.0,16.113,16.1455,16.113,16.1455,1300.0
2011-09-02 10:10:00,29.84,29.85,29.71,29.75,3000.0,16.1726,16.178,16.1021,16.1238,3000.0
2011-09-02 10:20:00,29.73,29.77,29.67,29.74,2400.0,16.113,16.1347,16.0805,16.1184,2400.0
2011-09-02 10:30:00,29.74,29.74,29.69,29.69,3500.0,16.1184,16.1184,16.0913,16.0913,3500.0
2011-09-02 10:40:00,29.58,29.6,29.58,29.58,3800.0,16.0317,16.0425,16.0317,16.0317,3800.0
2011-09-02 10:50:00,29.59,29.72,29.59,29.71,2000.0,16.0371,16.1076,16.0371,16.1021,2000.0
2011-09-02 11:00:00,29.72,29.8,29.72,29.79,1000.0,16.1076,16.1509,16.1076,16.1455,1000.0
2011-09-02 11:10:00,29.79,29.93,29.79,29.88,2200.0,16.1455,16.2214,16.1455,16.1943,2200.0
2011-09-02 11:20:00,29.93,29.98,29.93,29.94,2000.0,16.2214,16.2485,16.2214,16.2268,2000.0
2011-09-02 11:30:00,29.93,30.01,29.93,30.0,7200.0,16.2214,16.2647,16.2214,16.2593,7200.0
2011-09-02 11:40:00,30.02,30.05,29.94,29.98,2400.0,16.2702,16.2864,16.2268,16.2485,2400.0
2011-09-02 11:50:00,30.01,30.01,29.93,29.95,2600.0,16.2647,16.2647,16.2214,16.2322,2600.0
2011-09-02 12:00:00,29.94,30.09,29.94,30.08,3500.0,16.2268,16.3081,16.2268,16.3027,3500.0
2011-09-02 12:10:00,30.09,30.19,30.08,30.19,3900.0,16.3081,16.3623,16.3027,16.3623,3900.0
2011-09-02 12:20:00,30.24,30.33,30.18,30.33,6100.0,16.3894,16.4382,16.3569,16.4382,6100.0
2011-09-02 12:30:00,30.3,30.33,30.15,30.27,2900.0,16.4219,16.4382,16.3406,16.4056,2900.0
2011-09-02 12:40:00,30.24,30.25,30.2,30.2,1900.0,16.3894,16.3948,16.3677,16.3677,1900.0
2011-09-02 12:50:00,30.17,30.19,30.12,30.17,1900.0,16.3514,16.3623,16.3243,16.3514,1900.0
2011-09-02 13:00:00,30.15,30.15,30.02,30.02,1400.0,16.3406,16.3406,16.2702,16.2702,1400.0
2011-09-02 13:10:00,30.08,30.08,30.0,30.02,5800.0,16.3027,16.3027,16.2593,16.2702,5800.0
2011-09-02 13:20:00,30.01,30.06,30.0,30.06,1500.0,16.2647,16.2918,16.2593,16.2918,1500.0
2011-09-02 13:30:00,30.03,30.06,30.0,30.0,1900.0,16.2756,16.2918,16.2593,16.2593,1900.0
2011-09-02 13:40:00,29.98,30.0,29.95,29.95,3500.0,16.2485,16.2593,16.2322,16.2322,3500.0
2011-09-02 13:50:00,29.97,29.98,29.95,29.98,2100.0,16.2431,16.2485,16.2322,16.2485,2100.0
2011-09-02 14:00:00,29.96,29.97,29.87,29.87,5500.0,16.2376,16.2431,16.1889,16.1889,5500.0
2011-09-02 14:10:00,29.84,29.84,29.76,29.77,3200.0,16.1726,16.1726,16.1292,16.1347,3200.0
2011-09-02 14:20:00,29.82,29.82,29.75,29.76,2600.0,16.1618,16.1618,16.1238,16.1292,2600.0
2011-09-02 14:30:00,29.75,29.76,29.67,29.71,5100.0,16.1238,16.1292,16.0805,16.1021,5100.0
2011-09-02 14:40:00,29.73,29.79,29.71,29.76,5900.0,16.113,16.1455,16.1021,16.1292,5900.0
2011-09-02 14:50:00,29.76,29.86,29.75,29.81,4100.0,16.1292,16.1834,16.1238,16.1563,4100.0
2011-09-02 15:00:00,29.82,29.9,29.78,29.78,3300.0,16.1618,16.2051,16.1401,16.1401,3300.0
2011-09-02 15:10:00,29.81,29.87,29.7,29.79,2500.0,16.1563,16.1889,16.0967,16.1455,2500.0
2011-09-02 15:20:00,29.8,29.95,29.78,29.88,6200.0,16.1509,16.2322,16.1401,16.1943,6200.0
2011-09-02 15:30:00,29.86,29.98,29.85,29.97,9700.0,16.1834,16.2485,16.178,16.2431,9700.0
2011-09-02 15:40:00,29.95,30.07,29.86,29.88,55500.0,16.2322,16.2973,16.1834,16.1943,55500.0
2011-09-02 15:50:00,29.91,30.63,29.79,30.61,91000.0,16.2105,16.6008,16.1455,16.5899,91000.0
2011-09-06 09:30:00,29.55,29.55,29.32,29.5,6500.0,16.0154,16.0154,15.8908,15.9883,6500.0
2011-09-06 09:40:00,29.55,29.8,29.51,29.78,4400.0,16.0154,16.1509,15.9937,16.1401,4400.0
2011-09-06 09:50:00,29.78,29.78,29.64,29.75,6400.0,16.1401,16.1401,16.0642,16.1238,6400.0
2011-09-06 10:00:00,29.76,29.85,29.59,29.63,8300.0,16.1292,16.178,16.0371,16.0588,8300.0
2011-09-06 10:10:00,29.6,29.65,29.27,29.37,17200.0,16.0425,16.0696,15.8637,15.9179,17200.0
2011-09-06 10:20:00,29.37,29.46,29.36,29.4,7500.0,15.9179,15.9666,15.9124,15.9341,7500.0
2011-09-06 10:30:00,29.41,29.53,29.32,29.53,10600.0,15.9395,16.0046,15.8908,16.0046,10600.0
2011-09-06 10:40:00,29.62,29.66,29.53,29.66,3100.0,16.0534,16.075,16.0046,16.075,3100.0
2011-09-06 10:50:00,29.67,29.97,29.67,29.94,9800.0,16.0805,16.2431,16.0805,16.2268,9800.0
2011-09-06 11:00:00,29.96,29.97,29.79,29.86,7100.0,16.2376,16.2431,16.1455,16.1834,7100.0
2011-09-06 11:10:00,29.89,30.1,29.82,30.0,6200.0,16.1997,16.3135,16.1618,16.2593,6200.0
2011-09-06 11:20:00,30.02,30.21,30.02,30.21,15700.0,16.2702,16.3731,16.2702,16.3731,15700.0
2011-09-06 11:30:00,30.23,30.32,30.17,30.21,11600.0,16.384,16.4327,16.3514,16.3731,11600.0
2011-09-06 11:40:00,30.04,30.09,29.9,29.93,4000.0,16.281,16.3081,16.2051,16.2214,4000.0
2011-09-06 11:50:00,29.95,29.95,29.72,29.76,2400.0,16.2322,16.2322,16.1076,16.1292,2400.0
2011-09-06 12:00:00,29.78,29.98,29.78,29.88,7400.0,16.1401,16.2485,16.1401,16.1943,7400.0
2011-09-06 12:10:00,29.9,30.0,29.87,30.0,3500.0,16.2051,16.2593,16.1889,16.2593,3500.0
2011-09-06 12:20:00,29.97,30.0,29.95,29.95,3400.0,16.2431,16.2593,16.2322,16.2322,3400.0
2011-09-06 12:30:00,29.95,29.98,29.89,29.89,3300.0,16.2322,16.2485,16.1997,16.1997,3300.0
2011-09-06 12:40:00,29.94,29.96,29.89,29.96,1600.0,16.2268,16.2376,16.1997,16.2376,1600.0
2011-09-06 12:50:00,29.94,30.19,29.89,30.17,23100.0,16.2268,16.3623,16.1997,16.3514,23100.0
2011-09-06 13:00:00,30.17,30.2,30.1,30.15,11200.0,16.3514,16.3677,16.3135,16.3406,11200.0
2011-09-06 13:10:00,30.12,30.19,30.01,30.03,2900.0,16.3243,16.3623,16.2647,16.2756,2900.0
2011-09-06 13:20:00,30.03,30.03,29.88,29.91,3400.0,16.2756,16.2756,16.1943,16.2105,3400.0
2011-09-06 13:30:00,29.91,29.91,29.83,29.9,2100.0,16.2105,16.2105,16.1672,16.2051,2100.0
2011-09-06 13:40:00,29.93,29.96,29.88,29.91,4000.0,16.2214,16.2376,16.1943,16.2105,4000.0
2011-09-06 13:50:00,29.96,30.0,29.87,29.92,3800.0,16.2376,16.2593,16.1889,16.216,3800.0
2011-09-06 14:00:00,29.91,29.96,29.84,29.94,6400.0,16.2105,16.2376,16.1726,16.2268,6400.0
2011-09-06 14:10:00,29.96,30.15,29.96,30.15,3400.0,16.2376,16.3406,16.2376,16.3406,3400.0
2011-09-06 14:20:00,30.16,30.2,30.1,30.19,5200.0,16.346,16.3677,16.3135,16.3623,5200.0
2011-09-06 14:30:00,30.16,30.19,30.05,30.05,3900.0,16.346,16.3623,16.2864,16.2864,3900.0
2011-09-06 14:40:00,30.05,30.08,30.01,30.01,6100.0,16.2864,16.3027,16.2647,16.2647,6100.0
2011-09-06 14:50:00,29.96,30.08,29.96,30.06,5900.0,16.2376,16.3027,16.2376,16.2918,5900.0
2011-09-06 15:00:00,30.06,30.06,29.95,29.96,5500.0,16.2918,16.2918,16.2322,16.2376,5500.0
2011-09-06 15:10:00,29.96,30.02,29.85,29.87,6700.0,16.2376,16.2702,16.178,16.1889,6700.0
2011-09-06 15:20:00,29.89,30.13,29.89,30.06,18300.0,16.1997,16.3298,16.1997,16.2918,18300.0
2011-09-06 15:30:00,30.05,30.15,29.96,30.15,9400.0,16.2864,16.3406,16.2376,16.3406,9400.0
2011-09-06 15:40:00,30.19,30.34,30.17,30.31,11300.0,16.3623,16.4436,16.3514,16.4273,11300.0
2011-09-06 15:50:00,30.32,30.57,30.29,30.55,32600.0,16.4327,16.5682,16.4165,16.5574,32600.0
2011-09-07 09:30:00,30.89,30.9,30.71,30.82,5400.0,16.7417,16.7471,16.6441,16.7037,5400.0
2011-09-07 09:40:00,30.82,30.9,30.74,30.8,8200.0,16.7037,16.7471,16.6604,16.6929,8200.0
2011-09-07 09:50:00,30.75,30.91,30.7,30.91,4300.0,16.6658,16.7525,16.6387,16.7525,4300.0
2011-09-07 10:00:00,30.87,30.87,30.73,30.74,1900.0,16.7308,16.7308,16.655,16.6604,1900.0
2011-09-07 10:10:00,30.76,30.8,30.65,30.7,3800.0,16.6712,16.6929,16.6116,16.6387,3800.0
2011-09-07 10:20:00,30.69,30.79,30.68,30.68,2700.0,16.6333,16.6875,16.6279,16.6279,2700.0
2011-09-07 10:30:00,30.71,30.71,30.54,30.6,3000.0,16.6441,16.6441,16.552,16.5845,3000.0
2011-09-07 10:40:00,30.69,30.8,30.63,30.63,1700.0,16.6333,16.6929,16.6008,16.6008,1700.0
2011-09-07 10:50:00,30.58,30.69,30.58,30.69,1500.0,16.5737,16.6333,16.5737,16.6333,1500.0
2011-09-07 11:00:00,30.61,30.7,30.61,30.65,2200.0,16.5899,16.6387,16.5899,16.6116,2200.0
2011-09-07 11:10:00,30.65,30.72,30.6,30.72,1600.0,16.6116,16.6495,16.5845,16.6495,1600.0
2011-09-07 11:20:00,30.77,30.79,30.7,30.75,3700.0,16.6766,16.6875,16.6387,16.6658,3700.0
2011-09-07 11:30:00,30.72,30.74,30.57,30.6,12500.0,16.6495,16.6604,16.5682,16.5845,12500.0
2011-09-07 11:40:00,30.56,30.67,30.55,30.63,5700.0,16.5628,16.6224,16.5574,16.6008,5700.0
2011-09-07 11:50:00,30.62,30.62,30.53,30.53,1500.0,16.5953,16.5953,16.5466,16.5466,1500.0
2011-09-07 12:00:00,30.52,30.61,30.52,30.61,1600.0,16.5411,16.5899,16.5411,16.5899,1600.0
2011-09-07 12:10:00,30.56,30.6,30.55,30.6,600.0,16.5628,16.5845,16.5574,16.5845,600.0
2011-09-07 12:20:00,30.56,30.6,30.53,30.6,2300.0,16.5628,16.5845,16.5466,16.5845,2300.0
2011-09-07 12:30:00,30.64,30.65,30.56,30.65,2500.0,16.6062,16.6116,16.5628,16.6116,2500.0
2011-09-07 12:40:00,30.65,30.65,30.59,30.6,3400.0,16.6116,16.6116,16.5791,16.5845,3400.0
2011-09-07 12:50:00,30.57,30.63,30.57,30.59,900.0,16.5682,16.6008,16.5682,16.5791,900.0
2011-09-07 13:00:00,30.57,30.66,30.57,30.65,2000.0,16.5682,16.617,16.5682,16.6116,2000.0
2011-09-07 13:10:00,30.62,30.64,30.59,30.59,1700.0,16.5953,16.6062,16.5791,16.5791,1700.0
2011-09-07 13:20:00,30.59,30.6,30.58,30.6,1900.0,16.5791,16.5845,16.5737,16.5845,1900.0
2011-09-07 13:30:00,30.58,30.59,30.54,30.54,3900.0,16.5737,16.5791,16.552,16.552,3900.0
2011-09-07 13:40:00,30.54,30.62,30.52,30.59,3500.0,16.552,16.5953,16.5411,16.5791,3500.0
2011-09-07 13:50:00,30.56,30.6,30.45,30.45,21900.0,16.5628,16.5845,16.5032,16.5032,21900.0
2011-09-07 14:00:00,30.44,30.5,30.38,30.47,40800.0,16.4978,16.5303,16.4653,16.514,40800.0
2011-09-07 14:10:00,30.47,30.49,30.47,30.49,1000.0,16.514,16.5249,16.514,16.5249,1000.0
2011-09-07 14:20:00,30.48,30.54,30.44,30.44,7200.0,16.5195,16.552,16.4978,16.4978,7200.0
2011-09-07 14:30:00,30.42,30.42,30.4,30.41,1900.0,16.4869,16.4869,16.4761,16.4815,1900.0
2011-09-07 14:40:00,30.45,30.53,30.45,30.53,1100.0,16.5032,16.5466,16.5032,16.5466,1100.0
2011-09-07 14:50:00,30.52,30.52,30.42,30.44,4200.0,16.5411,16.5411,16.4869,16.4978,4200.0
2011-09-07 15:00:00,30.42,30.5,30.4,30.44,10900.0,16.4869,16.5303,16.4761,16.4978,10900.0
2011-09-07 15:10:00,30.43,30.51,30.43,30.44,5700.0,16.4924,16.5357,16.4924,16.4978,5700.0
2011-09-07 15:20:00,30.4,30.5,30.39,30.5,4500.0,16.4761,16.5303,16.4707,16.5303,4500.0
2011-09-07 15:30:00,30.52,30.52,30.4,30.41,6700.0,16.5411,16.5411,16.4761,16.4815,6700.0
2011-09-07 15:40:00,30.42,30.45,30.4,30.43,23800.0,16.4869,16.5032,16.4761,16.4924,23800.0
2011-09-07 15:50:00,30.44,30.64,30.42,30.59,43000.0,16.4978,16.6062,16.4869,16.5791,43000.0
2011-09-08 09:30:00,30.51,30.82,30.51,30.82,2000.0,16.5357,16.7037,16.5357,16.7037,2000.0
2011-09-08 09:40:00,30.84,30.92,30.81,30.81,2400.0,16.7146,16.7579,16.6983,16.6983,2400.0
2011-09-08 09:50:00,30.78,30.78,30.56,30.56,1400.0,16.6821,16.6821,16.5628,16.5628,1400.0
2011-09-08 10:00:00,30.57,30.6,30.55,30.6,1000.0,16.5682,16.5845,16.5574,16.5845,1000.0
2011-09-08 10:10:00,30.68,30.94,30.66,30.9,1900.0,16.6279,16.7688,16.617,16.7471,1900.0
2011-09-08 10:20:00,30.85,30.87,30.79,30.79,400.0,16.72,16.7308,16.6875,16.6875,400.0
2011-09-08 10:30:00,30.92,30.94,30.82,30.82,1000.0,16.7579,16.7688,16.7037,16.7037,1000.0
2011-09-08 10:40:00,30.91,30.91,30.85,30.85,1300.0,16.7525,16.7525,16.72,16.72,1300.0
2011-09-08 10:50:00,30.91,30.98,30.91,30.98,1300.0,16.7525,16.7905,16.7525,16.7905,1300.0
2011-09-08 11:00:00,30.99,31.01,30.98,30.99,9700.0,16.7959,16.8067,16.7905,16.7959,9700.0
2011-09-08 11:10:00,30.98,30.98,30.94,30.94,2500.0,16.7905,16.7905,16.7688,16.7688,2500.0
2011-09-08 11:20:00,30.89,30.94,30.87,30.91,2200.0,16.7417,16.7688,16.7308,16.7525,2200.0
2011-09-08 11:30:00,30.93,30.96,30.87,30.96,7500.0,16.7634,16.7796,16.7308,16.7796,7500.0
2011-09-08 11:40:00,30.96,30.96,30.92,30.92,2100.0,16.7796,16.7796,16.7579,16.7579,2100.0
2011-09-08 11:50:00,30.91,30.91,30.73,30.74,4000.0,16.7525,16.7525,16.655,16.6604,4000.0
2011-09-08 12:00:00,30.73,30.73,30.65,30.68,2300.0,16.655,16.655,16.6116,16.6279,2300.0
2011-09-08 12:10:00,30.69,30.73,30.69,30.73,800.0,16.6333,16.655,16.6333,16.655,800.0
2011-09-08 12:20:00,30.77,30.77,30.74,30.75,2000.0,16.6766,16.6766,16.6604,16.6658,2000.0
2011-09-08 12:30:00,30.74,30.74,30.71,30.73,1100.0,16.6604,16.6604,16.6441,16.655,1100.0
2011-09-08 12:40:00,30.76,30.79,30.75,30.76,1500.0,16.6712,16.6875,16.6658,16.6712,1500.0
2011-09-08 12:50:00,30.79,30.89,30.79,30.86,1100.0,16.6875,16.7417,16.6875,16.7254,1100.0
2011-09-08 13:00:00,30.91,30.93,30.91,30.93,500.0,16.7525,16.7634,16.7525,16.7634,500.0
2011-09-08 13:10:00,30.83,30.85,30.83,30.85,300.0,16.7092,16.72,16.7092,16.72,300.0
2011-09-08 13:20:00,30.86,30.87,30.81,30.87,900.0,16.7254,16.7308,16.6983,16.7308,900.0
2011-09-08 13:30:00,30.87,30.9,30.7,30.77,5200.0,16.7308,16.7471,16.6387,16.6766,5200.0
2011-09-08 13:40:00,30.77,30.77,30.6,30.6,3800.0,16.6766,16.6766,16.5845,16.5845,3800.0
2011-09-08 13:50:00,30.6,30.71,30.6,30.71,900.0,16.5845,16.6441,16.5845,16.6441,900.0
2011-09-08 14:00:00,30.71,30.83,30.7,30.83,1600.0,16.6441,16.7092,16.6387,16.7092,1600.0
2011-09-08 14:10:00,30.85,30.91,30.85,30.91,300.0,16.72,16.7525,16.72,16.7525,300.0
2011-09-08 14:20:00,30.85,30.85,30.7,30.73,3800.0,16.72,16.72,16.6387,16.655,3800.0
2011-09-08 14:30:00,30.71,30.8,30.71,30.75,2300.0,16.6441,16.6929,16.6441,16.6658,2300.0
2011-09-08 14:40:00,30.78,30.83,30.73,30.73,2100.0,16.6821,16.7092,16.655,16.655,2100.0
2011-09-08 14:50:00,30.76,30.76,30.72,30.74,1600.0,16.6712,16.6712,16.6495,16.6604,1600.0
2011-09-08 15:00:00,30.72,30.72,30.63,30.68,6500.0,16.6495,16.6495,16.6008,16.6279,6500.0
2011-09-08 15:10:00,30.68,30.7,30.65,30.7,3900.0,16.6279,16.6387,16.6116,16.6387,3900.0
2011-09-08 15:20:00,30.72,30.83,30.72,30.83,4400.0,16.6495,16.7092,16.6495,16.7092,4400.0
2011-09-08 15:30:00,30.85,30.93,30.83,30.91,3000.0,16.72,16.7634,16.7092,16.7525,3000.0
2011-09-08 15:40:00,30.93,31.04,30.93,30.95,5100.0,16.7634,16.823,16.7634,16.7742,5100.0
2011-09-08 15:50:00,30.93,30.93,30.79,30.8,8500.0,16.7634,16.7634,16.6875,16.6929,8500.0
2011-09-09 09:30:00,30.53,30.53,30.21,30.23,3300.0,16.5466,16.5466,16.3731,16.384,3300.0
2011-09-09 09:40:00,30.23,30.23,30.01,30.16,2500.0,16.384,16.384,16.2647,16.346,2500.0
2011-09-09 09:50:00,30.14,30.17,30.0,30.0,3000.0,16.3352,16.3514,16.2593,16.2593,3000.0
2011-09-09 10:00:00,30.06,30.16,29.98,30.09,4000.0,16.2918,16.346,16.2485,16.3081,4000.0
2011-09-09 10:10:00,30.04,30.13,29.97,30.11,4200.0,16.281,16.3298,16.2431,16.3189,4200.0
2011-09-09 10:20:00,30.11,30.2,30.1,30.2,700.0,16.3189,16.3677,16.3135,16.3677,700.0
2011-09-09 10:30:00,30.16,30.21,30.16,30.21,3900.0,16.346,16.3731,16.346,16.3731,3900.0
2011-09-09 10:40:00,30.21,30.22,30.14,30.16,2800.0,16.3731,16.3785,16.3352,16.346,2800.0
2011-09-09 10:50:00,30.2,30.23,30.18,30.23,6200.0,16.3677,16.384,16.3569,16.384,6200.0
2011-09-09 11:00:00,30.23,30.25,30.21,30.22,2800.0,16.384,16.3948,16.3731,16.3785,2800.0
2011-09-09 11:10:00,30.26,30.27,30.13,30.13,4000.0,16.4002,16.4056,16.3298,16.3298,4000.0
2011-09-09 11:20:00,30.1,30.12,30.04,30.04,9100.0,16.3135,16.3243,16.281,16.281,9100.0
2011-09-09 11:30:00,30.04,30.15,29.97,30.13,7800.0,16.281,16.3406,16.2431,16.3298,7800.0
2011-09-09 11:40:00,30.1,30.12,29.95,30.0,5300.0,16.3135,16.3243,16.2322,16.2593,5300.0
2011-09-09 11:50:00,29.95,30.05,29.95,30.0,3200.0,16.2322,16.2864,16.2322,16.2593,3200.0
2011-09-09 12:00:00,30.0,30.05,30.0,30.02,2700.0,16.2593,16.2864,16.2593,16.2702,2700.0
2011-09-09 12:10:00,30.05,30.06,30.0,30.02,3900.0,16.2864,16.2918,16.2593,16.2702,3900.0
2011-09-09 12:20:00,30.08,30.22,30.08,30.22,2600.0,16.3027,16.3785,16.3027,16.3785,2600.0
2011-09-09 12:30:00,30.16,30.16,30.01,30.03,2300.0,16.346,16.346,16.2647,16.2756,2300.0
2011-09-09 12:40:00,30.01,30.05,30.01,30.05,1900.0,16.2647,16.2864,16.2647,16.2864,1900.0
2011-09-09 12:50:00,30.04,30.22,30.0,30.15,3400.0,16.281,16.3785,16.2593,16.3406,3400.0
2011-09-09 13:00:00,30.13,30.13,30.05,30.09,700.0,16.3298,16.3298,16.2864,16.3081,700.0
2011-09-09 13:10:00,30.16,30.24,30.13,30.15,1600.0,16.346,16.3894,16.3298,16.3406,1600.0
2011-09-09 13:20:00,30.15,30.2,30.1,30.14,6200.0,16.3406,16.3677,16.3135,16.3352,6200.0
2011-09-09 13:30:00,30.14,30.14,30.1,30.1,2100.0,16.3352,16.3352,16.3135,16.3135,2100.0
2011-09-09 13:40:00,30.14,30.23,30.1,30.1,6800.0,16.3352,16.384,16.3135,16.3135,6800.0
2011-09-09 13:50:00,30.1,30.16,30.1,30.13,2700.0,16.3135,16.346,16.3135,16.3298,2700.0
2011-09-09 14:00:00,30.12,30.19,30.1,30.19,1500.0,16.3243,16.3623,16.3135,16.3623,1500.0
2011-09-09 14:10:00,30.16,30.16,30.04,30.08,3700.0,16.346,16.346,16.281,16.3027,3700.0
2011-09-09 14:20:00,30.08,30.14,30.08,30.09,7600.0,16.3027,16.3352,16.3027,16.3081,7600.0
2011-09-09 14:30:00,30.09,30.11,30.06,30.11,3600.0,16.3081,16.3189,16.2918,16.3189,3600.0
2011-09-09 14:40:00,30.16,30.32,30.16,30.2,1700.0,16.346,16.4327,16.346,16.3677,1700.0
2011-09-09 14:50:00,30.09,30.13,30.09,30.1,5200.0,16.3081,16.3298,16.3081,16.3135,5200.0
2011-09-09 15:00:00,30.1,30.17,30.1,30.17,3800.0,16.3135,16.3514,16.3135,16.3514,3800.0
2011-09-09 15:10:00,30.16,30.16,30.1,30.15,3100.0,16.346,16.346,16.3135,16.3406,3100.0
2011-09-09 15:20:00,30.11,30.12,30.06,30.07,6800.0,16.3189,16.3243,16.2918,16.2973,6800.0
2011-09-09 15:30:00,30.07,30.24,30.07,30.24,5600.0,16.2973,16.3894,16.2973,16.3894,5600.0
2011-09-09 15:40:00,30.23,30.23,30.1,30.12,10200.0,16.384,16.384,16.3135,16.3243,10200.0
2011-09-09 15:50:00,30.13,30.27,30.1,30.16,14200.0,16.3298,16.4056,16.3135,16.346,14200.0
2011-09-12 09:30:00,29.7,29.78,29.51,29.66,5600.0,16.0967,16.1401,15.9937,16.075,5600.0
2011-09-12 09:40:00,29.75,29.75,29.62,29.62,1500.0,16.1238,16.1238,16.0534,16.0534,1500.0
2011-09-12 09:50:00,29.6,30.15,29.6,30.04,4600.0,16.0425,16.3406,16.0425,16.281,4600.0
2011-09-12 10:00:00,30.07,30.16,30.0,30.15,2100.0,16.2973,16.346,16.2593,16.3406,2100.0
2011-09-12 10:10:00,30.16,30.16,29.79,29.79,1300.0,16.346,16.346,16.1455,16.1455,1300.0
2011-09-12 10:20:00,29.77,29.91,29.62,29.62,3600.0,16.1347,16.2105,16.0534,16.0534,3600.0
2011-09-12 10:30:00,29.58,29.58,29.47,29.54,4400.0,16.0317,16.0317,15.9721,16.01,4400.0
2011-09-12 10:40:00,29.59,29.59,29.41,29.41,2600.0,16.0371,16.0371,15.9395,15.9395,2600.0
2011-09-12 10:50:00,29.43,29.43,29.32,29.32,1200.0,15.9504,15.9504,15.8908,15.8908,1200.0
2011-09-12 11:00:00,29.33,29.36,29.26,29.36,1400.0,15.8962,15.9124,15.8582,15.9124,1400.0
2011-09-12 11:10:00,29.36,29.5,29.35,29.5,1400.0,15.9124,15.9883,15.907,15.9883,1400.0
2011-09-12 11:20:00,29.44,29.44,29.4,29.42,1500.0,15.9558,15.9558,15.9341,15.945,1500.0
2011-09-12 11:30:00,29.4,29.45,29.37,29.39,4200.0,15.9341,15.9612,15.9179,15.9287,4200.0
2011-09-12 11:40:00,29.39,29.45,29.32,29.35,4000.0,15.9287,15.9612,15.8908,15.907,4000.0
2011-09-12 11:50:00,29.37,29.4,29.28,29.31,7200.0,15.9179,15.9341,15.8691,15.8853,7200.0
2011-09-12 12:00:00,29.3,29.33,29.21,29.32,6700.0,15.8799,15.8962,15.8312,15.8908,6700.0
2011-09-12 12:10:00,29.32,29.39,29.28,29.34,7500.0,15.8908,15.9287,15.8691,15.9016,7500.0
2011-09-12 12:20:00,29.34,29.46,29.34,29.46,2900.0,15.9016,15.9666,15.9016,15.9666,2900.0
2011-09-12 12:30:00,29.5,29.59,29.47,29.47,6200.0,15.9883,16.0371,15.9721,15.9721,6200.0
2011-09-12 12:40:00,29.47,29.47,29.4,29.43,2100.0,15.9721,15.9721,15.9341,15.9504,2100.0
2011-09-12 12:50:00,29.45,29.51,29.43,29.51,1700.0,15.9612,15.9937,15.9504,15.9937,1700.0
2011-09-12 13:00:00,29.48,29.52,29.45,29.45,1100.0,15.9775,15.9992,15.9612,15.9612,1100.0
2011-09-12 13:10:00,29.48,29.52,29.48,29.52,200.0,15.9775,15.9992,15.9775,15.9992,200.0
2011-09-12 13:20:00,29.47,29.53,29.41,29.51,3400.0,15.9721,16.0046,15.9395,15.9937,3400.0
2011-09-12 13:30:00,29.5,29.5,29.34,29.34,3900.0,15.9883,15.9883,15.9016,15.9016,3900.0
2011-09-12 13:40:00,29.35,29.39,29.35,29.39,1500.0,15.907,15.9287,15.907,15.9287,1500.0
2011-09-12 13:50:00,29.42,29.47,29.42,29.47,400.0,15.945,15.9721,15.945,15.9721,400.0
2011-09-12 14:00:00,29.46,29.46,29.3,29.35,3300.0,15.9666,15.9666,15.8799,15.907,3300.0
2011-09-12 14:10:00,29.35,29.44,29.31,29.37,2000.0,15.907,15.9558,15.8853,15.9179,2000.0
2011-09-12 14:20:00,29.4,29.54,29.34,29.46,3800.0,15.9341,16.01,15.9016,15.9666,3800.0
2011-09-12 14:30:00,29.47,29.79,29.47,29.79,1800.0,15.9721,16.1455,15.9721,16.1455,1800.0
2011-09-12 14:40:00,29.77,29.88,29.68,29.72,3100.0,16.1347,16.1943,16.0859,16.1076,3100.0
2011-09-12 14:50:00,29.71,29.71,29.52,29.56,4100.0,16.1021,16.1021,15.9992,16.0208,4100.0
2011-09-12 15:00:00,29.58,29.59,29.55,29.55,3600.0,16.0317,16.0371,16.0154,16.0154,3600.0
2011-09-12 15:10:00,29.55,29.62,29.48,29.55,4600.0,16.0154,16.0534,15.9775,16.0154,4600.0
2011-09-12 15:20:00,29.63,29.95,29.52,29.9,6700.0,16.0588,16.2322,15.9992,16.2051,6700.0
2011-09-12 15:30:00,29.88,30.22,29.88,30.21,10000.0,16.1943,16.3785,16.1943,16.3731,10000.0
2011-09-12 15:40:00,30.2,30.44,30.17,30.32,9000.0,16.3677,16.4978,16.3514,16.4327,9000.0
2011-09-12 15:50:00,30.3,30.57,30.28,30.54,14100.0,16.4219,16.5682,16.4111,16.552,14100.0
2011-09-13 09:30:00,30.66,30.76,30.64,30.74,3100.0,16.617,16.6712,16.6062,16.6604,3100.0
2011-09-13 09:40:00,30.66,30.75,30.6,30.75,4900.0,16.617,16.6658,16.5845,16.6658,4900.0
2011-09-13 09:50:00,30.76,30.81,30.74,30.74,1000.0,16.6712,16.6983,16.6604,16.6604,1000.0
2011-09-13 10:00:00,30.77,30.78,30.71,30.78,2700.0,16.6766,16.6821,16.6441,16.6821,2700.0
2011-09-13 10:10:00,30.84,30.85,30.79,30.81,2900.0,16.7146,16.72,16.6875,16.6983,2900.0
2011-09-13 10:20:00,30.85,30.95,30.83,30.9,3000.0,16.72,16.7742,16.7092,16.7471,3000.0
2011-09-13 10:30:00,30.9,31.0,30.84,30.85,5000.0,16.7471,16.8013,16.7146,16.72,5000.0
2011-09-13 10:40:00,30.84,30.91,30.84,30.91,3400.0,16.7146,16.7525,16.7146,16.7525,3400.0
2011-09-13 10:50:00,30.92,30.93,30.86,30.93,4400.0,16.7579,16.7634,16.7254,16.7634,4400.0
2011-09-13 11:00:00,30.93,30.94,30.73,30.85,3200.0,16.7634,16.7688,16.655,16.72,3200.0
2011-09-13 11:10:00,30.88,30.95,30.85,30.89,6800.0,16.7363,16.7742,16.72,16.7417,6800.0
2011-09-13 11:20:00,30.89,30.89,30.71,30.82,2600.0,16.7417,16.7417,16.6441,16.7037,2600.0
2011-09-13 11:30:00,30.85,30.9,30.84,30.9,1100.0,16.72,16.7471,16.7146,16.7471,1100.0
2011-09-13 11:40:00,31.0,31.09,30.95,30.95,1200.0,16.8013,16.8501,16.7742,16.7742,1200.0
2011-09-13 11:50:00,30.88,31.01,30.88,31.01,1300.0,16.7363,16.8067,16.7363,16.8067,1300.0
2011-09-13 12:00:00,30.92,30.99,30.81,30.99,1600.0,16.7579,16.7959,16.6983,16.7959,1600.0
2011-09-13 12:10:00,31.07,31.07,31.07,31.07,100.0,16.8392,16.8392,16.8392,16.8392,100.0
2011-09-13 12:20:00,31.08,31.11,31.0,31.09,2000.0,16.8446,16.8609,16.8013,16.8501,2000.0
2011-09-13 12:30:00,31.07,31.1,31.0,31.04,1900.0,16.8392,16.8555,16.8013,16.823,1900.0
2011-09-13 12:40:00,31.1,31.1,31.09,31.09,600.0,16.8555,16.8555,16.8501,16.8501,600.0
2011-09-13 12:50:00,31.15,31.19,31.13,31.19,1100.0,16.8826,16.9043,16.8717,16.9043,1100.0
2011-09-13 13:00:00,31.24,31.33,31.24,31.3,2100.0,16.9314,16.9801,16.9314,16.9639,2100.0
2011-09-13 13:10:00,31.24,31.25,31.14,31.16,4600.0,16.9314,16.9368,16.8772,16.888,4600.0
2011-09-13 13:20:00,31.19,31.21,31.16,31.21,2300.0,16.9043,16.9151,16.888,16.9151,2300.0
2011-09-13 13:30:00,31.22,31.23,31.16,31.23,4800.0,16.9205,16.9259,16.888,16.9259,4800.0
2011-09-13 13:40:00,31.2,31.31,31.18,31.3,2900.0,16.9097,16.9693,16.8988,16.9639,2900.0
2011-09-13 13:50:00,31.31,31.37,31.23,31.3,3800.0,16.9693,17.0018,16.9259,16.9639,3800.0
2011-09-13 14:00:00,31.3,31.36,31.3,31.33,1000.0,16.9639,16.9964,16.9639,16.9801,1000.0
2011-09-13 14:10:00,31.35,31.36,31.29,31.35,1800.0,16.991,16.9964,16.9585,16.991,1800.0
2011-09-13 14:20:00,31.34,31.49,31.34,31.49,2300.0,16.9856,17.0669,16.9856,17.0669,2300.0
2011-09-13 14:30:00,31.49,31.5,31.41,31.41,1600.0,17.0669,17.0723,17.0235,17.0235,1600.0
2011-09-13 14:40:00,31.42,31.46,31.29,31.37,8800.0,17.0289,17.0506,16.9585,17.0018,8800.0
2011-09-13 14:50:00,31.42,31.5,31.36,31.44,3000.0,17.0289,17.0723,16.9964,17.0398,3000.0
2011-09-13 15:00:00,31.46,31.49,31.43,31.43,2100.0,17.0506,17.0669,17.0343,17.0343,2100.0
2011-09-13 15:10:00,31.44,31.44,31.24,31.24,2300.0,17.0398,17.0398,16.9314,16.9314,2300.0
2011-09-13 15:20:00,31.2,31.42,31.17,31.42,4000.0,16.9097,17.0289,16.8934,17.0289,4000.0
2011-09-13 15:30:00,31.43,31.52,31.43,31.51,9100.0,17.0343,17.0831,17.0343,17.0777,9100.0
2011-09-13 15:40:00,31.49,31.58,31.44,31.52,7200.0,17.0669,17.1156,17.0398,17.0831,7200.0
2011-09-13 15:50:00,31.51,31.54,31.43,31.5,10400.0,17.0777,17.094,17.0343,17.0723,10400.0
2011-09-14 09:30:00,31.75,31.75,31.57,31.68,4600.0,17.2078,17.2078,17.1102,17.1698,4600.0
2011-09-14 09:40:00,31.69,31.95,31.56,31.86,4200.0,17.1753,17.3162,17.1048,17.2674,4200.0
2011-09-14 09:50:00,31.86,31.86,31.68,31.77,10100.0,17.2674,17.2674,17.1698,17.2186,10100.0
2011-09-14 10:00:00,31.75,31.75,31.64,31.67,3000.0,17.2078,17.2078,17.1482,17.1644,3000.0
2011-09-14 10:10:00,31.69,31.74,31.38,31.38,4200.0,17.1753,17.2024,17.0072,17.0072,4200.0
2011-09-14 10:20:00,31.41,31.5,31.28,31.4,4300.0,17.0235,17.0723,16.953,17.0181,4300.0
2011-09-14 10:30:00,31.4,31.52,31.35,31.52,3600.0,17.0181,17.0831,16.991,17.0831,3600.0
2011-09-14 10:40:00,31.51,31.51,31.36,31.36,1500.0,17.0777,17.0777,16.9964,16.9964,1500.0
2011-09-14 10:50:00,31.4,31.53,31.4,31.52,5100.0,17.0181,17.0885,17.0181,17.0831,5100.0
2011-09-14 11:00:00,31.43,31.7,31.43,31.69,1500.0,17.0343,17.1807,17.0343,17.1753,1500.0
2011-09-14 11:10:00,31.61,31.62,31.59,31.62,500.0,17.1319,17.1373,17.1211,17.1373,500.0
2011-09-14 11:20:00,31.49,31.5,31.49,31.5,700.0,17.0669,17.0723,17.0669,17.0723,700.0
2011-09-14 11:30:00,31.53,31.63,31.53,31.63,2400.0,17.0885,17.1427,17.0885,17.1427,2400.0
2011-09-14 11:40:00,31.65,31.66,31.6,31.64,1400.0,17.1536,17.159,17.1265,17.1482,1400.0
2011-09-14 11:50:00,31.65,31.74,31.65,31.71,2800.0,17.1536,17.2024,17.1536,17.1861,2800.0
2011-09-14 12:00:00,31.71,31.71,31.6,31.61,1800.0,17.1861,17.1861,17.1265,17.1319,1800.0
2011-09-14 12:10:00,31.45,31.49,31.45,31.45,1000.0,17.0452,17.0669,17.0452,17.0452,1000.0
2011-09-14 12:20:00,31.4,31.42,31.39,31.42,500.0,17.0181,17.0289,17.0127,17.0289,500.0
2011-09-14 12:30:00,31.43,31.45,31.43,31.44,900.0,17.0343,17.0452,17.0343,17.0398,900.0
2011-09-14 12:40:00,31.49,31.52,31.44,31.44,1000.0,17.0669,17.0831,17.0398,17.0398,1000.0
2011-09-14 12:50:00,31.4,31.43,31.3,31.38,1600.0,17.0181,17.0343,16.9639,17.0072,1600.0
2011-09-14 13:00:00,31.39,31.39,31.36,31.38,600.0,17.0127,17.0127,16.9964,17.0072,600.0
2011-09-14 13:10:00,31.38,31.38,31.33,31.37,1200.0,17.0072,17.0072,16.9801,17.0018,1200.0
2011-09-14 13:20:00,31.32,31.34,31.2,31.27,2800.0,16.9747,16.9856,16.9097,16.9476,2800.0
2011-09-14 13:30:00,31.3,31.41,31.3,31.41,900.0,16.9639,17.0235,16.9639,17.0235,900.0
2011-09-14 13:40:00,31.43,31.44,31.33,31.35,800.0,17.0343,17.0398,16.9801,16.991,800.0
2011-09-14 13:50:00,31.41,31.42,31.28,31.28,1400.0,17.0235,17.0289,16.953,16.953,1400.0
2011-09-14 14:00:00,31.3,31.56,31.3,31.56,3100.0,16.9639,17.1048,16.9639,17.1048,3100.0
2011-09-14 14:10:00,31.51,31.55,31.44,31.55,1800.0,17.0777,17.0994,17.0398,17.0994,1800.0
2011-09-14 14:20:00,31.53,31.53,31.43,31.43,600.0,17.0885,17.0885,17.0343,17.0343,600.0
2011-09-14 14:30:00,31.42,31.44,31.42,31.44,500.0,17.0289,17.0398,17.0289,17.0398,500.0
2011-09-14 14:40:00,31.46,31.46,31.46,31.46,100.0,17.0506,17.0506,17.0506,17.0506,100.0
2011-09-14 14:50:00,31.47,31.57,31.47,31.57,1400.0,17.056,17.1102,17.056,17.1102,1400.0
2011-09-14 15:00:00,31.58,31.7,31.58,31.7,1600.0,17.1156,17.1807,17.1156,17.1807,1600.0
2011-09-14 15:10:00,31.69,31.71,31.66,31.71,2200.0,17.1753,17.1861,17.159,17.1861,2200.0
2011-09-14 15:20:00,31.71,31.85,31.62,31.83,4700.0,17.1861,17.262,17.1373,17.2511,4700.0
2011-09-14 15:30:00,31.8,31.9,31.71,31.8,5100.0,17.2349,17.2891,17.1861,17.2349,5100.0
2011-09-14 15:40:00,31.74,31.78,31.54,31.58,6300.0,17.2024,17.224,17.094,17.1156,6300.0
2011-09-14 15:50:00,31.6,31.69,31.51,31.55,14400.0,17.1265,17.1753,17.0777,17.0994,14400.0
2011-09-15 09:30:00,31.88,31.88,31.74,31.74,2300.0,17.2782,17.2782,17.2024,17.2024,2300.0
2011-09-15 09:40:00,31.74,31.85,31.66,31.85,1800.0,17.2024,17.262,17.159,17.262,1800.0
2011-09-15 09:50:00,31.7,31.72,31.7,31.72,400.0,17.1807,17.1915,17.1807,17.1915,400.0
2011-09-15 10:00:00,31.7,31.96,31.7,31.74,2000.0,17.1807,17.3216,17.1807,17.2024,2000.0
2011-09-15 10:10:00,31.79,31.82,31.74,31.74,300.0,17.2295,17.2457,17.2024,17.2024,300.0
2011-09-15 10:20:00,31.77,31.77,31.62,31.62,600.0,17.2186,17.2186,17.1373,17.1373,600.0
2011-09-15 10:30:00,31.6,31.6,31.39,31.39,1000.0,17.1265,17.1265,17.0127,17.0127,1000.0
2011-09-15 10:40:00,31.44,31.44,31.44,31.44,100.0,17.0398,17.0398,17.0398,17.0398,100.0
2011-09-15 10:50:00,31.43,31.48,31.43,31.47,700.0,17.0343,17.0614,17.0343,17.056,700.0
2011-09-15 11:00:00,31.44,31.51,31.44,31.51,1000.0,17.0398,17.0777,17.0398,17.0777,1000.0
2011-09-15 11:10:00,31.49,31.52,31.47,31.52,400.0,17.0669,17.0831,17.056,17.0831,400.0
2011-09-15 11:20:00,31.5,31.5,31.5,31.5,100.0,17.0723,17.0723,17.0723,17.0723,100.0
2011-09-15 11:30:00,31.56,31.63,31.56,31.6,1300.0,17.1048,17.1427,17.1048,17.1265,1300.0
2011-09-15 11:40:00,31.6,31.6,31.51,31.57,2000.0,17.1265,17.1265,17.0777,17.1102,2000.0
2011-09-15 11:50:00,31.52,31.52,31.5,31.5,400.0,17.0831,17.0831,17.0723,17.0723,400.0
2011-09-15 12:00:00,31.53,31.53,31.49,31.53,300.0,17.0885,17.0885,17.0669,17.0885,300.0
2011-09-15 12:10:00,31.56,31.56,31.52,31.52,200.0,17.1048,17.1048,17.0831,17.0831,200.0
2011-09-15 12:20:00,31.55,31.55,31.48,31.48,500.0,17.0994,17.0994,17.0614,17.0614,500.0
2011-09-15 12:30:00,31.58,31.65,31.57,31.6,1400.0,17.1156,17.1536,17.1102,17.1265,1400.0
2011-09-15 12:40:00,31.58,31.58,31.58,31.58,200.0,17.1156,17.1156,17.1156,17.1156,200.0
2011-09-15 12:50:00,31.57,31.58,31.54,31.58,400.0,17.1102,17.1156,17.094,17.1156,400.0
2011-09-15 13:00:00,31.56,31.57,31.56,31.57,300.0,17.1048,17.1102,17.1048,17.1102,300.0
2011-09-15 13:10:00,31.57,31.6,31.56,31.56,500.0,17.1102,17.1265,17.1048,17.1048,500.0
2011-09-15 13:20:00,31.6,31.6,31.53,31.53,1300.0,17.1265,17.1265,17.0885,17.0885,1300.0
2011-09-15 13:30:00,31.53,31.53,31.5,31.51,1200.0,17.0885,17.0885,17.0723,17.0777,1200.0
2011-09-15 13:40:00,31.49,31.54,31.49,31.51,800.0,17.0669,17.094,17.0669,17.0777,800.0
2011-09-15 13:50:00,31.5,31.61,31.5,31.6,2000.0,17.0723,17.1319,17.0723,17.1265,2000.0
2011-09-15 14:00:00,31.6,31.61,31.53,31.6,4700.0,17.1265,17.1319,17.0885,17.1265,4700.0
2011-09-15 14:10:00,31.6,31.63,31.55,31.6,3000.0,17.1265,17.1427,17.0994,17.1265,3000.0
2011-09-15 14:20:00,31.57,31.57,31.51,31.51,600.0,17.1102,17.1102,17.0777,17.0777,600.0
2011-09-15 14:30:00,31.51,31.55,31.46,31.54,3100.0,17.0777,17.0994,17.0506,17.094,3100.0
2011-09-15 14:40:00,31.5,31.52,31.45,31.45,800.0,17.0723,17.0831,17.0452,17.0452,800.0
2011-09-15 14:50:00,31.52,31.52,31.49,31.49,2300.0,17.0831,17.0831,17.0669,17.0669,2300.0
2011-09-15 15:00:00,31.5,31.51,31.49,31.51,400.0,17.0723,17.0777,17.0669,17.0777,400.0
2011-09-15 15:10:00,31.45,31.51,31.41,31.41,2300.0,17.0452,17.0777,17.0235,17.0235,2300.0
2011-09-15 15:20:00,31.36,31.39,31.29,31.32,2500.0,16.9964,17.0127,16.9585,16.9747,2500.0
2011-09-15 15:30:00,31.37,31.44,31.34,31.4,4000.0,17.0018,17.0398,16.9856,17.0181,4000.0
2011-09-15 15:40:00,31.41,31.46,31.31,31.38,6700.0,17.0235,17.0506,16.9693,17.0072,6700.0
2011-09-15 15:50:00,31.4,31.47,31.38,31.47,11300.0,17.0181,17.056,17.0072,17.056,11300.0
2011-09-16 09:30:00,31.73,31.77,31.63,31.69,30600.0,17.1969,17.2186,17.1427,17.1753,30600.0
2011-09-16 09:40:00,31.7,31.74,31.7,31.72,1300.0,17.1807,17.2024,17.1807,17.1915,1300.0
2011-09-16 09:50:00,31.7,31.7,31.68,31.68,700.0,17.1807,17.1807,17.1698,17.1698,700.0
2011-09-16 10:00:00,31.59,31.6,31.47,31.47,4800.0,17.1211,17.1265,17.056,17.056,4800.0
2011-09-16 10:10:00,31.5,31.61,31.5,31.61,600.0,17.0723,17.1319,17.0723,17.1319,600.0
2011-09-16 10:20:00,31.56,31.56,31.37,31.38,7500.0,17.1048,17.1048,17.0018,17.0072,7500.0
2011-09-16 10:30:00,31.31,31.33,31.26,31.33,1100.0,16.9693,16.9801,16.9422,16.9801,1100.0
2011-09-16 10:40:00,31.34,31.34,31.14,31.16,9600.0,16.9856,16.9856,16.8772,16.888,9600.0
2011-09-16 10:50:00,31.15,31.16,30.85,31.01,7700.0,16.8826,16.888,16.72,16.8067,7700.0
2011-09-16 11:00:00,31.02,31.14,31.0,31.03,4200.0,16.8121,16.8772,16.8013,16.8175,4200.0
2011-09-16 11:10:00,31.01,31.04,30.84,30.84,3700.0,16.8067,16.823,16.7146,16.7146,3700.0
2011-09-16 11:20:00,30.83,30.83,30.69,30.83,6000.0,16.7092,16.7092,16.6333,16.7092,6000.0
2011-09-16 11:30:00,30.84,30.84,30.59,30.6,4400.0,16.7146,16.7146,16.5791,16.5845,4400.0
2011-09-16 11:40:00,30.61,30.84,30.61,30.73,7100.0,16.5899,16.7146,16.5899,16.655,7100.0
2011-09-16 11:50:00,30.73,30.85,30.73,30.76,5200.0,16.655,16.72,16.655,16.6712,5200.0
2011-09-16 12:00:00,30.75,30.82,30.68,30.71,4100.0,16.6658,16.7037,16.6279,16.6441,4100.0
2011-09-16 12:10:00,30.7,30.7,30.57,30.57,6000.0,16.6387,16.6387,16.5682,16.5682,6000.0
2011-09-16 12:20:00,30.57,30.74,30.57,30.74,6000.0,16.5682,16.6604,16.5682,16.6604,6000.0
2011-09-16 12:30:00,30.72,30.77,30.68,30.76,3200.0,16.6495,16.6766,16.6279,16.6712,3200.0
2011-09-16 12:40:00,30.76,30.86,30.74,30.79,4900.0,16.6712,16.7254,16.6604,16.6875,4900.0
2011-09-16 12:50:00,30.87,30.91,30.83,30.83,1000.0,16.7308,16.7525,16.7092,16.7092,1000.0
2011-09-16 13:00:00,30.83,30.83,30.79,30.82,1100.0,16.7092,16.7092,16.6875,16.7037,1100.0
2011-09-16 13:10:00,30.83,30.83,30.82,30.82,300.0,16.7092,16.7092,16.7037,16.7037,300.0
2011-09-16 13:20:00,30.83,30.92,30.8,30.92,1800.0,16.7092,16.7579,16.6929,16.7579,1800.0
2011-09-16 13:30:00,30.89,30.89,30.73,30.73,1400.0,16.7417,16.7417,16.655,16.655,1400.0
2011-09-16 13:40:00,30.76,30.79,30.76,30.77,1400.0,16.6712,16.6875,16.6712,16.6766,1400.0
2011-09-16 13:50:00,30.79,30.85,30.76,30.83,1600.0,16.6875,16.72,16.6712,16.7092,1600.0
2011-09-16 14:00:00,30.8,30.88,30.79,30.88,2300.0,16.6929,16.7363,16.6875,16.7363,2300.0
2011-09-16 14:10:00,30.86,30.86,30.84,30.86,1800.0,16.7254,16.7254,16.7146,16.7254,1800.0
2011-09-16 14:20:00,30.83,30.86,30.83,30.86,500.0,16.7092,16.7254,16.7092,16.7254,500.0
2011-09-16 14:30:00,30.88,31.05,30.88,30.89,4400.0,16.7363,16.8284,16.7363,16.7417,4400.0
2011-09-16 14:40:00,30.91,30.99,30.81,30.99,7100.0,16.7525,16.7959,16.6983,16.7959,7100.0
2011-09-16 14:50:00,30.97,31.05,30.97,31.04,500.0,16.785,16.8284,16.785,16.823,500.0
2011-09-16 15:00:00,31.03,31.09,31.03,31.06,2600.0,16.8175,16.8501,16.8175,16.8338,2600.0
2011-09-16 15:10:00,31.07,31.14,31.07,31.12,1900.0,16.8392,16.8772,16.8392,16.8663,1900.0
2011-09-16 15:20:00,31.17,31.26,31.14,31.22,10700.0,16.8934,16.9422,16.8772,16.9205,10700.0
2011-09-16 15:30:00,31.23,31.35,31.23,31.31,11400.0,16.9259,16.991,16.9259,16.9693,11400.0
2011-09-16 15:40:00,31.31,31.7,31.3,31.55,52500.0,16.9693,17.1807,16.9639,17.0994,52500.0
2011-09-16 15:50:00,31.55,31.6,31.44,31.56,47000.0,17.0994,17.1265,17.0398,17.1048,47000.0
2011-09-19 09:30:00,31.02,31.02,30.65,30.71,7600.0,16.8121,16.8121,16.6116,16.6441,7600.0
2011-09-19 09:40:00,30.78,30.78,30.7,30.72,3400.0,16.6821,16.6821,16.6387,16.6495,3400.0
2011-09-19 09:50:00,30.76,30.84,30.76,30.79,1300.0,16.6712,16.7146,16.6712,16.6875,1300.0
2011-09-19 10:00:00,30.76,31.1,30.74,31.1,3800.0,16.6712,16.8555,16.6604,16.8555,3800.0
2011-09-19 10:10:00,31.0,31.0,30.81,30.81,400.0,16.8013,16.8013,16.6983,16.6983,400.0
2011-09-19 10:20:00,30.8,31.03,30.77,31.01,2500.0,16.6929,16.8175,16.6766,16.8067,2500.0
2011-09-19 10:30:00,31.06,31.06,31.06,31.06,300.0,16.8338,16.8338,16.8338,16.8338,300.0
2011-09-19 10:40:00,30.95,31.02,30.95,31.01,700.0,16.7742,16.8121,16.7742,16.8067,700.0
2011-09-19 10:50:00,31.02,31.08,31.0,31.0,1400.0,16.8121,16.8446,16.8013,16.8013,1400.0
2011-09-19 11:00:00,31.0,31.09,31.0,31.05,1200.0,16.8013,16.8501,16.8013,16.8284,1200.0
2011-09-19 11:10:00,31.03,31.11,30.99,31.11,1900.0,16.8175,16.8609,16.7959,16.8609,1900.0
2011-09-19 11:20:00,31.07,31.17,31.07,31.13,1100.0,16.8392,16.8934,16.8392,16.8717,1100.0
2011-09-19 11:30:00,31.1,31.2,31.01,31.2,3900.0,16.8555,16.9097,16.8067,16.9097,3900.0
2011-09-19 11:40:00,31.22,31.29,31.15,31.21,5900.0,16.9205,16.9585,16.8826,16.9151,5900.0
2011-09-19 11:50:00,31.22,31.22,31.15,31.16,1700.0,16.9205,16.9205,16.8826,16.888,1700.0
2011-09-19 12:00:00,31.2,31.25,31.2,31.25,800.0,16.9097,16.9368,16.9097,16.9368,800.0
2011-09-19 12:10:00,31.17,31.17,31.01,31.07,2000.0,16.8934,16.8934,16.8067,16.8392,2000.0
2011-09-19 12:20:00,31.08,31.1,30.99,31.01,1800.0,16.8446,16.8555,16.7959,16.8067,1800.0
2011-09-19 12:30:00,31.01,31.05,30.98,31.04,2700.0,16.8067,16.8284,16.7905,16.823,2700.0
2011-09-19 12:40:00,31.1,31.1,30.97,30.99,1000.0,16.8555,16.8555,16.785,16.7959,1000.0
2011-09-19 12:50:00,30.98,31.01,30.98,31.01,500.0,16.7905,16.8067,16.7905,16.8067,500.0
2011-09-19 13:00:00,30.97,30.98,30.93,30.98,600.0,16.785,16.7905,16.7634,16.7905,600.0
2011-09-19 13:10:00,31.02,31.05,30.99,31.01,2500.0,16.8121,16.8284,16.7959,16.8067,2500.0
2011-09-19 13:20:00,31.04,31.13,31.02,31.07,1700.0,16.823,16.8717,16.8121,16.8392,1700.0
2011-09-19 13:30:00,31.11,31.14,31.1,31.11,900.0,16.8609,16.8772,16.8555,16.8609,900.0
2011-09-19 13:40:00,31.2,31.27,31.19,31.25,2000.0,16.9097,16.9476,16.9043,16.9368,2000.0
2011-09-19 13:50:00,31.21,31.46,31.21,31.36,12100.0,16.9151,17.0506,16.9151,16.9964,12100.0
2011-09-19 14:00:00,31.36,31.49,31.32,31.49,6600.0,16.9964,17.0669,16.9747,17.0669,6600.0
2011-09-19 14:10:00,31.44,31.62,31.44,31.59,5700.0,17.0398,17.1373,17.0398,17.1211,5700.0
2011-09-19 14:20:00,31.59,31.77,31.55,31.77,19300.0,17.1211,17.2186,17.0994,17.2186,19300.0
2011-09-19 14:30:00,31.74,31.94,31.74,31.9,4700.0,17.2024,17.3107,17.2024,17.2891,4700.0
2011-09-19 14:40:00,31.87,31.91,31.82,31.86,2100.0,17.2728,17.2945,17.2457,17.2674,2100.0
2011-09-19 14:50:00,31.87,31.95,31.8,31.87,11900.0,17.2728,17.3162,17.2349,17.2728,11900.0
2011-09-19 15:00:00,31.87,31.91,31.82,31.84,17300.0,17.2728,17.2945,17.2457,17.2566,17300.0
2011-09-19 15:10:00,31.83,32.06,31.82,31.9,19000.0,17.2511,17.3758,17.2457,17.2891,19000.0
2011-09-19 15:20:00,31.94,32.05,31.9,31.96,9300.0,17.3107,17.3704,17.2891,17.3216,9300.0
2011-09-19 15:30:00,32.04,32.09,32.0,32.04,8900.0,17.3649,17.392,17.3433,17.3649,8900.0
2011-09-19 15:40:00,32.04,32.08,31.77,31.83,22100.0,17.3649,17.3866,17.2186,17.2511,22100.0
2011-09-19 15:50:00,31.9,31.93,31.81,31.85,28000.0,17.2891,17.3053,17.2403,17.262,28000.0
2011-09-20 09:30:00,32.1,32.1,31.73,31.73,3800.0,17.3975,17.3975,17.1969,17.1969,3800.0
2011-09-20 09:40:00,31.6,31.6,31.57,31.57,600.0,17.1265,17.1265,17.1102,17.1102,600.0
2011-09-20 09:50:00,31.58,31.58,31.54,31.56,800.0,17.1156,17.1156,17.094,17.1048,800.0
2011-09-20 10:00:00,31.62,31.65,31.55,31.55,600.0,17.1373,17.1536,17.0994,17.0994,600.0
2011-09-20 10:10:00,31.55,31.67,31.52,31.67,2400.0,17.0994,17.1644,17.0831,17.1644,2400.0
2011-09-20 10:20:00,31.62,31.62,31.56,31.57,800.0,17.1373,17.1373,17.1048,17.1102,800.0
2011-09-20 10:30:00,31.62,31.96,31.62,31.77,3700.0,17.1373,17.3216,17.1373,17.2186,3700.0
2011-09-20 10:40:00,31.77,31.98,31.75,31.88,3300.0,17.2186,17.3324,17.2078,17.2782,3300.0
2011-09-20 10:50:00,31.9,32.19,31.87,32.19,3700.0,17.2891,17.4462,17.2728,17.4462,3700.0
2011-09-20 11:00:00,32.16,32.16,31.97,32.0,4300.0,17.43,17.43,17.327,17.3433,4300.0
2011-09-20 11:10:00,32.02,32.03,31.94,32.0,4600.0,17.3541,17.3595,17.3107,17.3433,4600.0
2011-09-20 11:20:00,32.0,32.03,31.98,32.0,2800.0,17.3433,17.3595,17.3324,17.3433,2800.0
2011-09-20 11:30:00,32.02,32.07,31.95,32.06,5300.0,17.3541,17.3812,17.3162,17.3758,5300.0
2011-09-20 11:40:00,32.05,32.07,31.97,32.05,2900.0,17.3704,17.3812,17.327,17.3704,2900.0
2011-09-20 11:50:00,32.06,32.1,32.06,32.08,1000.0,17.3758,17.3975,17.3758,17.3866,1000.0
2011-09-20 12:00:00,32.07,32.11,32.0,32.0,3500.0,17.3812,17.4029,17.3433,17.3433,3500.0
2011-09-20 12:10:00,32.0,32.03,32.0,32.02,3100.0,17.3433,17.3595,17.3433,17.3541,3100.0
2011-09-20 12:20:00,32.03,32.03,32.0,32.0,1500.0,17.3595,17.3595,17.3433,17.3433,1500.0
2011-09-20 12:30:00,32.0,32.02,31.98,32.0,4300.0,17.3433,17.3541,17.3324,17.3433,4300.0
2011-09-20 12:40:00,32.02,32.02,31.98,31.99,2100.0,17.3541,17.3541,17.3324,17.3378,2100.0
2011-09-20 12:50:00,31.99,32.07,31.99,32.0,4500.0,17.3378,17.3812,17.3378,17.3433,4500.0
2011-09-20 13:00:00,32.0,32.1,32.0,32.07,2500.0,17.3433,17.3975,17.3433,17.3812,2500.0
2011-09-20 13:10:00,32.06,32.22,32.06,32.2,3800.0,17.3758,17.4625,17.3758,17.4517,3800.0
2011-09-20 13:20:00,32.22,32.53,32.22,32.53,16300.0,17.4625,17.6305,17.4625,17.6305,16300.0
2011-09-20 13:30:00,32.49,32.54,32.4,32.51,3500.0,17.6088,17.6359,17.5601,17.6197,3500.0
2011-09-20 13:40:00,32.46,32.48,32.35,32.48,3700.0,17.5926,17.6034,17.533,17.6034,3700.0
2011-09-20 13:50:00,32.43,32.47,32.36,32.43,3100.0,17.5763,17.598,17.5384,17.5763,3100.0
2011-09-20 14:00:00,32.41,32.45,32.33,32.4,3300.0,17.5655,17.5872,17.5221,17.5601,3300.0
2011-09-20 14:10:00,32.42,32.43,32.35,32.4,3500.0,17.5709,17.5763,17.533,17.5601,3500.0
2011-09-20 14:20:00,32.36,32.36,32.28,32.29,2500.0,17.5384,17.5384,17.495,17.5004,2500.0
2011-09-20 14:30:00,32.28,32.3,32.17,32.29,3300.0,17.495,17.5059,17.4354,17.5004,3300.0
2011-09-20 14:40:00,32.23,32.23,32.01,32.01,5100.0,17.4679,17.4679,17.3487,17.3487,5100.0
2011-09-20 14:50:00,32.03,32.13,32.03,32.05,5400.0,17.3595,17.4137,17.3595,17.3704,5400.0
2011-09-20 15:00:00,32.02,32.2,31.9,31.95,12700.0,17.3541,17.4517,17.2891,17.3162,12700.0
2011-09-20 15:10:00,31.96,32.1,31.87,31.87,5300.0,17.3216,17.3975,17.2728,17.2728,5300.0
2011-09-20 15:20:00,31.87,31.88,31.67,31.75,4100.0,17.2728,17.2782,17.1644,17.2078,4100.0
2011-09-20 15:30:00,31.74,31.78,31.7,31.76,5300.0,17.2024,17.224,17.1807,17.2132,5300.0
2011-09-20 15:40:00,31.72,31.72,31.38,31.46,16900.0,17.1915,17.1915,17.0072,17.0506,16900.0
2011-09-20 15:50:00,31.47,31.56,31.41,31.51,21400.0,17.056,17.1048,17.0235,17.0777,21400.0
2011-09-21 09:30:00,31.58,31.97,31.18,31.92,8400.0,17.1156,17.327,16.8988,17.2999,8400.0
2011-09-21 09:40:00,31.95,31.95,31.57,31.71,2400.0,17.3162,17.3162,17.1102,17.1861,2400.0
2011-09-21 09:50:00,31.58,31.78,31.53,31.75,2300.0,17.1156,17.224,17.0885,17.2078,2300.0
2011-09-21 10:00:00,31.78,32.02,31.78,31.93,5100.0,17.224,17.3541,17.224,17.3053,5100.0
2011-09-21 10:10:00,31.84,32.04,31.75,32.03,4100.0,17.2566,17.3649,17.2078,17.3595,4100.0
2011-09-21 10:20:00,32.06,32.11,31.9,32.07,5400.0,17.3758,17.4029,17.2891,17.3812,5400.0
2011-09-21 10:30:00,31.9,31.96,31.74,31.93,3600.0,17.2891,17.3216,17.2024,17.3053,3600.0
2011-09-21 10:40:00,31.92,32.08,31.92,31.96,4400.0,17.2999,17.3866,17.2999,17.3216,4400.0
2011-09-21 10:50:00,31.91,31.91,31.77,31.89,2000.0,17.2945,17.2945,17.2186,17.2836,2000.0
2011-09-21 11:00:00,31.86,31.92,31.81,31.82,3600.0,17.2674,17.2999,17.2403,17.2457,3600.0
2011-09-21 11:10:00,31.83,31.87,31.76,31.87,2700.0,17.2511,17.2728,17.2132,17.2728,2700.0
2011-09-21 11:20:00,31.83,32.05,31.83,32.05,4700.0,17.2511,17.3704,17.2511,17.3704,4700.0
2011-09-21 11:30:00,32.05,32.16,32.05,32.16,700.0,17.3704,17.43,17.3704,17.43,700.0
2011-09-21 11:40:00,32.12,32.14,32.1,32.1,2100.0,17.4083,17.4191,17.3975,17.3975,2100.0
2011-09-21 11:50:00,32.08,32.08,32.06,32.06,400.0,17.3866,17.3866,17.3758,17.3758,400.0
2011-09-21 12:00:00,32.03,32.09,31.97,31.97,1600.0,17.3595,17.392,17.327,17.327,1600.0
2011-09-21 12:10:00,31.91,31.98,31.88,31.98,2100.0,17.2945,17.3324,17.2782,17.3324,2100.0
2011-09-21 12:20:00,31.92,31.92,31.75,31.89,6100.0,17.2999,17.2999,17.2078,17.2836,6100.0
2011-09-21 12:30:00,31.88,31.94,31.78,31.94,1500.0,17.2782,17.3107,17.224,17.3107,1500.0
2011-09-21 12:40:00,31.78,31.87,31.75,31.79,3300.0,17.224,17.2728,17.2078,17.2295,3300.0
2011-09-21 12:50:00,31.78,31.85,31.74,31.81,2300.0,17.224,17.262,17.2024,17.2403,2300.0
2011-09-21 13:00:00,31.89,32.02,31.89,31.97,7400.0,17.2836,17.3541,17.2836,17.327,7400.0
2011-09-21 13:10:00,32.0,32.0,31.89,31.89,6500.0,17.3433,17.3433,17.2836,17.2836,6500.0
2011-09-21 13:20:00,31.86,31.86,31.81,31.83,1700.0,17.2674,17.2674,17.2403,17.2511,1700.0
2011-09-21 13:30:00,31.81,31.86,31.66,31.78,5800.0,17.2403,17.2674,17.159,17.224,5800.0
2011-09-21 13:40:00,31.84,31.94,31.84,31.87,1800.0,17.2566,17.3107,17.2566,17.2728,1800.0
2011-09-21 13:50:00,31.89,31.89,31.84,31.84,900.0,17.2836,17.2836,17.2566,17.2566,900.0
2011-09-21 14:00:00,31.84,31.84,31.76,31.79,2000.0,17.2566,17.2566,17.2132,17.2295,2000.0
2011-09-21 14:10:00,31.71,31.72,31.63,31.69,1000.0,17.1861,17.1915,17.1427,17.1753,1000.0
2011-09-21 14:20:00,31.71,31.74,31.21,31.46,3900.0,17.1861,17.2024,16.9151,17.0506,3900.0
2011-09-21 14:30:00,31.49,31.57,31.05,31.22,3700.0,17.0669,17.1102,16.8284,16.9205,3700.0
2011-09-21 14:40:00,31.22,31.36,31.12,31.35,2400.0,16.9205,16.9964,16.8663,16.991,2400.0
2011-09-21 14:50:00,31.37,31.53,31.37,31.53,6000.0,17.0018,17.0885,17.0018,17.0885,6000.0
2011-09-21 15:00:00,31.52,31.64,31.41,31.54,13800.0,17.0831,17.1482,17.0235,17.094,13800.0
2011-09-21 15:10:00,31.58,31.71,31.47,31.5,5200.0,17.1156,17.1861,17.056,17.0723,5200.0
2011-09-21 15:20:00,31.54,31.64,31.27,31.31,2900.0,17.094,17.1482,16.9476,16.9693,2900.0
2011-09-21 15:30:00,31.31,31.31,30.97,30.97,5400.0,16.9693,16.9693,16.785,16.785,5400.0
2011-09-21 15:40:00,30.96,30.96,30.85,30.86,15200.0,16.7796,16.7796,16.72,16.7254,15200.0
2011-09-21 15:50:00,30.86,30.91,30.65,30.84,56700.0,16.7254,16.7525,16.6116,16.7146,56700.0
2011-09-22 09:30:00,30.0,30.3,29.74,30.3,12500.0,16.2593,16.4219,16.1184,16.4219,12500.0
2011-09-22 09:40:00,30.36,30.38,30.07,30.23,5700.0,16.4544,16.4653,16.2973,16.384,5700.0
2011-09-22 09:50:00,30.21,30.21,29.9,30.04,5700.0,16.3731,16.3731,16.2051,16.281,5700.0
2011-09-22 10:00:00,30.01,30.29,29.97,30.29,4200.0,16.2647,16.4165,16.2431,16.4165,4200.0
2011-09-22 10:10:00,30.31,30.39,30.19,30.39,2400.0,16.4273,16.4707,16.3623,16.4707,2400.0
2011-09-22 10:20:00,30.33,30.65,30.31,30.31,3900.0,16.4382,16.6116,16.4273,16.4273,3900.0
2011-09-22 10:30:00,30.35,30.68,30.35,30.55,4500.0,16.449,16.6279,16.449,16.5574,4500.0
2011-09-22 10:40:00,30.53,30.73,30.48,30.51,4500.0,16.5466,16.655,16.5195,16.5357,4500.0
2011-09-22 10:50:00,30.5,30.53,30.26,30.53,2200.0,16.5303,16.5466,16.4002,16.5466,2200.0
2011-09-22 11:00:00,30.39,30.41,30.25,30.25,1200.0,16.4707,16.4815,16.3948,16.3948,1200.0
2011-09-22 11:10:00,30.24,30.24,30.08,30.22,1200.0,16.3894,16.3894,16.3027,16.3785,1200.0
2011-09-22 11:20:00,30.22,30.22,30.15,30.2,2900.0,16.3785,16.3785,16.3406,16.3677,2900.0
2011-09-22 11:30:00,30.18,30.45,30.18,30.33,7000.0,16.3569,16.5032,16.3569,16.4382,7000.0
2011-09-22 11:40:00,30.33,30.4,30.27,30.27,3400.0,16.4382,16.4761,16.4056,16.4056,3400.0
2011-09-22 11:50:00,30.3,30.34,30.18,30.18,1500.0,16.4219,16.4436,16.3569,16.3569,1500.0
2011-09-22 12:00:00,30.18,30.18,30.06,30.1,7100.0,16.3569,16.3569,16.2918,16.3135,7100.0
2011-09-22 12:10:00,30.11,30.11,29.96,29.96,5000.0,16.3189,16.3189,16.2376,16.2376,5000.0
2011-09-22 12:20:00,30.0,30.14,29.95,30.14,1300.0,16.2593,16.3352,16.2322,16.3352,1300.0
2011-09-22 12:30:00,30.15,30.25,30.15,30.18,2100.0,16.3406,16.3948,16.3406,16.3569,2100.0
2011-09-22 12:40:00,30.23,30.47,30.21,30.39,5700.0,16.384,16.514,16.3731,16.4707,5700.0
2011-09-22 12:50:00,30.39,30.41,30.38,30.38,800.0,16.4707,16.4815,16.4653,16.4653,800.0
2011-09-22 13:00:00,30.38,30.38,30.1,30.1,900.0,16.4653,16.4653,16.3135,16.3135,900.0
2011-09-22 13:10:00,30.07,30.11,29.96,29.96,1900.0,16.2973,16.3189,16.2376,16.2376,1900.0
2011-09-22 13:20:00,29.96,29.96,29.79,29.86,3500.0,16.2376,16.2376,16.1455,16.1834,3500.0
2011-09-22 13:30:00,29.83,29.89,29.66,29.7,4900.0,16.1672,16.1997,16.075,16.0967,4900.0
2011-09-22 13:40:00,29.68,29.71,29.5,29.52,3400.0,16.0859,16.1021,15.9883,15.9992,3400.0
2011-09-22 13:50:00,29.52,29.65,29.51,29.51,10400.0,15.9992,16.0696,15.9937,15.9937,10400.0
2011-09-22 14:00:00,29.52,29.68,29.51,29.68,3200.0,15.9992,16.0859,15.9937,16.0859,3200.0
2011-09-22 14:10:00,29.67,29.67,29.59,29.67,1300.0,16.0805,16.0805,16.0371,16.0805,1300.0
2011-09-22 14:20:00,29.83,30.01,29.75,29.95,8100.0,16.1672,16.2647,16.1238,16.2322,8100.0
2011-09-22 14:30:00,29.83,29.85,29.73,29.76,1300.0,16.1672,16.178,16.113,16.1292,1300.0
2011-09-22 14:40:00,29.76,30.04,29.74,29.95,2900.0,16.1292,16.281,16.1184,16.2322,2900.0
2011-09-22 14:50:00,29.98,29.98,29.85,29.85,1600.0,16.2485,16.2485,16.178,16.178,1600.0
2011-09-22 15:00:00,29.8,29.8,29.65,29.68,4100.0,16.1509,16.1509,16.0696,16.0859,4100.0
2011-09-22 15:10:00,29.75,29.75,29.57,29.7,6800.0,16.1238,16.1238,16.0263,16.0967,6800.0
2011-09-22 15:20:00,29.7,29.75,29.56,29.75,12800.0,16.0967,16.1238,16.0208,16.1238,12800.0
2011-09-22 15:30:00,29.78,29.99,29.67,29.99,10700.0,16.1401,16.2539,16.0805,16.2539,10700.0
2011-09-22 15:40:00,29.93,30.06,29.75,30.06,8500.0,16.2214,16.2918,16.1238,16.2918,8500.0
2011-09-22 15:50:00,30.08,30.35,29.94,30.19,20400.0,16.3027,16.449,16.2268,16.3623,20400.0
2011-09-23 09:30:00,30.03,30.14,29.9,30.0,7800.0,16.2756,16.3352,16.2051,16.2593,7800.0
2011-09-23 09:40:00,29.82,30.07,29.77,29.96,2000.0,16.1618,16.2973,16.1347,16.2376,2000.0
2011-09-23 09:50:00,29.96,30.14,29.96,30.01,1300.0,16.2376,16.3352,16.2376,16.2647,1300.0
2011-09-23 10:00:00,29.81,29.82,29.62,29.63,1400.0,16.1563,16.1618,16.0534,16.0588,1400.0
2011-09-23 10:10:00,29.58,29.58,29.56,29.56,500.0,16.0317,16.0317,16.0208,16.0208,500.0
2011-09-23 10:20:00,29.51,29.63,29.51,29.63,1400.0,15.9937,16.0588,15.9937,16.0588,1400.0
2011-09-23 10:30:00,29.64,29.78,29.64,29.7,1700.0,16.0642,16.1401,16.0642,16.0967,1700.0
2011-09-23 10:40:00,29.61,29.75,29.61,29.75,600.0,16.0479,16.1238,16.0479,16.1238,600.0
2011-09-23 10:50:00,29.82,29.89,29.77,29.77,3000.0,16.1618,16.1997,16.1347,16.1347,3000.0
2011-09-23 11:00:00,29.76,29.83,29.71,29.83,6800.0,16.1292,16.1672,16.1021,16.1672,6800.0
2011-09-23 11:10:00,29.83,29.91,29.83,29.86,600.0,16.1672,16.2105,16.1672,16.1834,600.0
2011-09-23 11:20:00,29.89,29.97,29.88,29.92,1700.0,16.1997,16.2431,16.1943,16.216,1700.0
2011-09-23 11:30:00,29.91,29.91,29.83,29.83,700.0,16.2105,16.2105,16.1672,16.1672,700.0
2011-09-23 11:40:00,29.79,29.86,29.71,29.71,900.0,16.1455,16.1834,16.1021,16.1021,900.0
2011-09-23 11:50:00,29.68,29.69,29.59,29.69,700.0,16.0859,16.0913,16.0371,16.0913,700.0
2011-09-23 12:00:00,29.7,29.74,29.69,29.73,800.0,16.0967,16.1184,16.0913,16.113,800.0
2011-09-23 12:10:00,29.75,29.84,29.74,29.84,1600.0,16.1238,16.1726,16.1184,16.1726,1600.0
2011-09-23 12:20:00,29.79,29.79,29.61,29.61,700.0,16.1455,16.1455,16.0479,16.0479,700.0
2011-09-23 12:30:00,29.63,29.66,29.62,29.63,700.0,16.0588,16.075,16.0534,16.0588,700.0
2011-09-23 12:40:00,29.54,29.54,29.41,29.49,1200.0,16.01,16.01,15.9395,15.9829,1200.0
2011-09-23 12:50:00,29.49,29.6,29.47,29.47,900.0,15.9829,16.0425,15.9721,15.9721,900.0
2011-09-23 13:00:00,29.48,29.5,29.45,29.5,5800.0,15.9775,15.9883,15.9612,15.9883,5800.0
2011-09-23 13:10:00,29.52,29.62,29.51,29.58,2600.0,15.9992,16.0534,15.9937,16.0317,2600.0
2011-09-23 13:20:00,29.56,29.67,29.56,29.66,1800.0,16.0208,16.0805,16.0208,16.075,1800.0
2011-09-23 13:30:00,29.66,29.8,29.65,29.74,2100.0,16.075,16.1509,16.0696,16.1184,2100.0
2011-09-23 13:40:00,29.74,29.9,29.74,29.89,1900.0,16.1184,16.2051,16.1184,16.1997,1900.0
2011-09-23 13:50:00,29.93,30.0,29.93,30.0,5000.0,16.2214,16.2593,16.2214,16.2593,5000.0
2011-09-23 14:00:00,30.0,30.18,29.99,29.99,4700.0,16.2593,16.3569,16.2539,16.2539,4700.0
2011-09-23 14:10:00,29.99,30.04,29.93,29.93,1300.0,16.2539,16.281,16.2214,16.2214,1300.0
2011-09-23 14:20:00,29.93,29.95,29.9,29.9,600.0,16.2214,16.2322,16.2051,16.2051,600.0
2011-09-23 14:30:00,29.91,30.01,29.9,29.96,1300.0,16.2105,16.2647,16.2051,16.2376,1300.0
2011-09-23 14:40:00,29.92,29.99,29.85,29.9,2000.0,16.216,16.2539,16.178,16.2051,2000.0
2011-09-23 14:50:00,29.86,29.86,29.75,29.75,1800.0,16.1834,16.1834,16.1238,16.1238,1800.0
2011-09-23 15:00:00,29.78,29.87,29.74,29.86,2000.0,16.1401,16.1889,16.1184,16.1834,2000.0
2011-09-23 15:10:00,29.84,30.02,29.84,30.02,3600.0,16.1726,16.2702,16.1726,16.2702,3600.0
2011-09-23 15:20:00,29.98,30.06,29.94,30.04,2000.0,16.2485,16.2918,16.2268,16.281,2000.0
2011-09-23 15:30:00,30.07,30.15,30.05,30.14,2300.0,16.2973,16.3406,16.2864,16.3352,2300.0
2011-09-23 15:40:00,30.16,30.17,30.08,30.12,3100.0,16.346,16.3514,16.3027,16.3243,3100.0
2011-09-23 15:50:00,30.11,30.29,30.07,30.28,9500.0,16.3189,16.4165,16.2973,16.4111,9500.0
2011-09-26 09:30:00,30.63,30.63,30.18,30.33,3400.0,16.6008,16.6008,16.3569,16.4382,3400.0
2011-09-26 09:40:00,30.4,30.54,30.36,30.46,3600.0,16.4761,16.552,16.4544,16.5086,3600.0
2011-09-26 09:50:00,30.45,30.51,30.29,30.29,3100.0,16.5032,16.5357,16.4165,16.4165,3100.0
2011-09-26 10:00:00,30.25,30.36,30.25,30.33,5800.0,16.3948,16.4544,16.3948,16.4382,5800.0
2011-09-26 10:10:00,30.3,30.31,30.17,30.24,5600.0,16.4219,16.4273,16.3514,16.3894,5600.0
2011-09-26 10:20:00,30.22,30.44,30.22,30.39,3300.0,16.3785,16.4978,16.3785,16.4707,3300.0
2011-09-26 10:30:00,30.32,30.37,30.07,30.07,3000.0,16.4327,16.4598,16.2973,16.2973,3000.0
2011-09-26 10:40:00,30.06,30.23,30.06,30.13,2400.0,16.2918,16.384,16.2918,16.3298,2400.0
2011-09-26 10:50:00,30.17,30.34,30.17,30.34,2600.0,16.3514,16.4436,16.3514,16.4436,2600.0
2011-09-26 11:00:00,30.41,30.41,30.33,30.37,1500.0,16.4815,16.4815,16.4382,16.4598,1500.0
2011-09-26 11:10:00,30.37,30.43,30.36,30.39,2200.0,16.4598,16.4924,16.4544,16.4707,2200.0
2011-09-26 11:20:00,30.4,30.42,30.34,30.4,5000.0,16.4761,16.4869,16.4436,16.4761,5000.0
2011-09-26 11:30:00,30.35,30.42,30.32,30.4,2300.0,16.449,16.4869,16.4327,16.4761,2300.0
2011-09-26 11:40:00,30.41,30.47,30.4,30.43,1100.0,16.4815,16.514,16.4761,16.4924,1100.0
2011-09-26 11:50:00,30.44,30.49,30.36,30.49,3900.0,16.4978,16.5249,16.4544,16.5249,3900.0
2011-09-26 12:00:00,30.44,30.44,30.37,30.37,2900.0,16.4978,16.4978,16.4598,16.4598,2900.0
2011-09-26 12:10:00,30.37,30.37,30.31,30.34,1800.0,16.4598,16.4598,16.4273,16.4436,1800.0
2011-09-26 12:20:00,30.4,30.54,30.4,30.43,700.0,16.4761,16.552,16.4761,16.4924,700.0
2011-09-26 12:30:00,30.49,30.56,30.47,30.51,2900.0,16.5249,16.5628,16.514,16.5357,2900.0
2011-09-26 12:40:00,30.51,30.51,30.19,30.19,4200.0,16.5357,16.5357,16.3623,16.3623,4200.0
2011-09-26 12:50:00,30.13,30.18,30.05,30.18,1000.0,16.3298,16.3569,16.2864,16.3569,1000.0
2011-09-26 13:00:00,30.18,30.18,30.04,30.13,800.0,16.3569,16.3569,16.281,16.3298,800.0
2011-09-26 13:10:00,30.0,30.01,30.0,30.01,300.0,16.2593,16.2647,16.2593,16.2647,300.0
2011-09-26 13:20:00,30.05,30.07,30.05,30.06,700.0,16.2864,16.2973,16.2864,16.2918,700.0
2011-09-26 13:30:00,30.07,30.09,29.99,30.05,1400.0,16.2973,16.3081,16.2539,16.2864,1400.0
2011-09-26 13:40:00,30.05,30.05,29.99,30.05,1100.0,16.2864,16.2864,16.2539,16.2864,1100.0
2011-09-26 13:50:00,29.95,30.02,29.95,30.02,3200.0,16.2322,16.2702,16.2322,16.2702,3200.0
2011-09-26 14:00:00,29.98,30.21,29.92,30.21,2600.0,16.2485,16.3731,16.216,16.3731,2600.0
2011-09-26 14:10:00,30.1,30.11,30.04,30.06,3200.0,16.3135,16.3189,16.281,16.2918,3200.0
2011-09-26 14:20:00,30.0,30.0,29.91,29.91,1700.0,16.2593,16.2593,16.2105,16.2105,1700.0
2011-09-26 14:30:00,29.9,30.03,29.87,29.98,1700.0,16.2051,16.2756,16.1889,16.2485,1700.0
2011-09-26 14:40:00,30.0,30.07,29.95,29.96,2300.0,16.2593,16.2973,16.2322,16.2376,2300.0
2011-09-26 14:50:00,29.94,30.0,29.87,29.97,2400.0,16.2268,16.2593,16.1889,16.2431,2400.0
2011-09-26 15:00:00,29.99,30.0,29.85,29.95,9100.0,16.2539,16.2593,16.178,16.2322,9100.0
2011-09-26 15:10:00,29.92,29.93,29.88,29.9,4900.0,16.216,16.2214,16.1943,16.2051,4900.0
2011-09-26 15:20:00,29.93,30.02,29.91,30.02,1300.0,16.2214,16.2702,16.2105,16.2702,1300.0
2011-09-26 15:30:00,30.0,30.16,29.97,30.16,2200.0,16.2593,16.346,16.2431,16.346,2200.0
2011-09-26 15:40:00,30.16,30.24,30.12,30.22,12400.0,16.346,16.3894,16.3243,16.3785,12400.0
2011-09-26 15:50:00,30.22,30.25,30.17,30.22,26300.0,16.3785,16.3948,16.3514,16.3785,26300.0
2011-09-27 09:30:00,30.94,31.07,30.54,30.91,6700.0,16.7688,16.8392,16.552,16.7525,6700.0
2011-09-27 09:40:00,30.93,30.93,30.69,30.71,2400.0,16.7634,16.7634,16.6333,16.6441,2400.0
2011-09-27 09:50:00,30.73,30.75,30.69,30.7,3500.0,16.655,16.6658,16.6333,16.6387,3500.0
2011-09-27 10:00:00,30.72,30.74,30.5,30.5,3000.0,16.6495,16.6604,16.5303,16.5303,3000.0
2011-09-27 10:10:00,30.58,30.73,30.48,30.5,2500.0,16.5737,16.655,16.5195,16.5303,2500.0
2011-09-27 10:20:00,30.54,30.64,30.54,30.57,3400.0,16.552,16.6062,16.552,16.5682,3400.0
2011-09-27 10:30:00,30.55,30.55,30.4,30.46,2300.0,16.5574,16.5574,16.4761,16.5086,2300.0
2011-09-27 10:40:00,30.43,30.57,30.43,30.57,3800.0,16.4924,16.5682,16.4924,16.5682,3800.0
2011-09-27 10:50:00,30.54,30.66,30.49,30.52,7600.0,16.552,16.617,16.5249,16.5411,7600.0
2011-09-27 11:00:00,30.57,30.57,30.48,30.5,1100.0,16.5682,16.5682,16.5195,16.5303,1100.0
2011-09-27 11:10:00,30.53,30.74,30.5,30.74,15400.0,16.5466,16.6604,16.5303,16.6604,15400.0
2011-09-27 11:20:00,30.7,30.77,30.66,30.75,3300.0,16.6387,16.6766,16.617,16.6658,3300.0
2011-09-27 11:30:00,30.7,30.75,30.55,30.63,6100.0,16.6387,16.6658,16.5574,16.6008,6100.0
2011-09-27 11:40:00,30.67,30.7,30.57,30.67,10700.0,16.6224,16.6387,16.5682,16.6224,10700.0
2011-09-27 11:50:00,30.65,30.71,30.65,30.71,1500.0,16.6116,16.6441,16.6116,16.6441,1500.0
2011-09-27 12:00:00,30.87,30.93,30.84,30.89,1700.0,16.7308,16.7634,16.7146,16.7417,1700.0
2011-09-27 12:10:00,30.88,30.93,30.76,30.86,3900.0,16.7363,16.7634,16.6712,16.7254,3900.0
2011-09-27 12:20:00,30.76,30.78,30.69,30.69,1200.0,16.6712,16.6821,16.6333,16.6333,1200.0
2011-09-27 12:30:00,30.65,30.72,30.55,30.6,2800.0,16.6116,16.6495,16.5574,16.5845,2800.0
2011-09-27 12:40:00,30.59,30.59,30.5,30.59,1200.0,16.5791,16.5791,16.5303,16.5791,1200.0
2011-09-27 12:50:00,30.59,30.69,30.53,30.67,3600.0,16.5791,16.6333,16.5466,16.6224,3600.0
2011-09-27 13:00:00,30.68,30.72,30.66,30.7,700.0,16.6279,16.6495,16.617,16.6387,700.0
2011-09-27 13:10:00,30.7,30.7,30.7,30.7,1900.0,16.6387,16.6387,16.6387,16.6387,1900.0
2011-09-27 13:20:00,30.7,30.74,30.7,30.74,1700.0,16.6387,16.6604,16.6387,16.6604,1700.0
2011-09-27 13:30:00,30.76,30.79,30.73,30.75,1400.0,16.6712,16.6875,16.655,16.6658,1400.0
2011-09-27 13:40:00,30.79,30.79,30.74,30.75,1300.0,16.6875,16.6875,16.6604,16.6658,1300.0
2011-09-27 13:50:00,30.75,30.79,30.75,30.76,900.0,16.6658,16.6875,16.6658,16.6712,900.0
2011-09-27 14:00:00,30.81,30.81,30.75,30.76,3800.0,16.6983,16.6983,16.6658,16.6712,3800.0
2011-09-27 14:10:00,30.74,30.81,30.74,30.79,1100.0,16.6604,16.6983,16.6604,16.6875,1100.0
2011-09-27 14:20:00,30.84,30.88,30.82,30.87,1300.0,16.7146,16.7363,16.7037,16.7308,1300.0
2011-09-27 14:30:00,30.9,31.01,30.9,31.01,2200.0,16.7471,16.8067,16.7471,16.8067,2200.0
2011-09-27 14:40:00,31.02,31.05,30.92,30.92,1300.0,16.8121,16.8284,16.7579,16.7579,1300.0
2011-09-27 14:50:00,30.93,30.94,30.76,30.8,3600.0,16.7634,16.7688,16.6712,16.6929,3600.0
2011-09-27 15:00:00,30.8,30.81,30.7,30.7,2800.0,16.6929,16.6983,16.6387,16.6387,2800.0
2011-09-27 15:10:00,30.66,30.71,30.63,30.71,800.0,16.617,16.6441,16.6008,16.6441,800.0
2011-09-27 15:20:00,30.71,30.71,30.55,30.56,1800.0,16.6441,16.6441,16.5574,16.5628,1800.0
2011-09-27 15:30:00,30.55,30.69,30.55,30.63,2800.0,16.5574,16.6333,16.5574,16.6008,2800.0
2011-09-27 15:40:00,30.62,30.71,30.57,30.65,8200.0,16.5953,16.6441,16.5682,16.6116,8200.0
2011-09-27 15:50:00,30.65,30.69,30.46,30.66,15100.0,16.6116,16.6333,16.5086,16.617,15100.0
2011-09-28 09:30:00,30.79,30.79,30.74,30.74,1900.0,16.6875,16.6875,16.6604,16.6604,1900.0
2011-09-28 09:40:00,30.73,30.73,30.73,30.73,300.0,16.655,16.655,16.655,16.655,300.0
2011-09-28 09:50:00,30.73,30.9,30.73,30.83,700.0,16.655,16.7471,16.655,16.7092,700.0
2011-09-28 10:00:00,30.79,30.79,30.76,30.76,800.0,16.6875,16.6875,16.6712,16.6712,800.0
2011-09-28 10:10:00,30.72,30.82,30.66,30.71,3100.0,16.6495,16.7037,16.617,16.6441,3100.0
2011-09-28 10:20:00,30.4,30.46,30.39,30.45,1300.0,16.4761,16.5086,16.4707,16.5032,1300.0
2011-09-28 10:30:00,30.38,30.38,30.23,30.23,2400.0,16.4653,16.4653,16.384,16.384,2400.0
2011-09-28 10:40:00,30.31,30.4,30.31,30.4,400.0,16.4273,16.4761,16.4273,16.4761,400.0
2011-09-28 10:50:00,30.66,30.66,30.59,30.6,500.0,16.617,16.617,16.5791,16.5845,500.0
2011-09-28 11:00:00,30.56,30.6,30.34,30.34,1600.0,16.5628,16.5845,16.4436,16.4436,1600.0
2011-09-28 11:10:00,30.28,30.39,30.26,30.39,1000.0,16.4111,16.4707,16.4002,16.4707,1000.0
2011-09-28 11:20:00,30.3,30.34,30.3,30.34,1000.0,16.4219,16.4436,16.4219,16.4436,1000.0
2011-09-28 11:30:00,30.35,30.44,30.35,30.44,1900.0,16.449,16.4978,16.449,16.4978,1900.0
2011-09-28 11:40:00,30.47,30.47,30.43,30.43,1300.0,16.514,16.514,16.4924,16.4924,1300.0
2011-09-28 11:50:00,30.51,30.56,30.48,30.54,900.0,16.5357,16.5628,16.5195,16.552,900.0
2011-09-28 12:00:00,30.49,30.54,30.37,30.37,1000.0,16.5249,16.552,16.4598,16.4598,1000.0
2011-09-28 12:10:00,30.35,30.35,30.23,30.24,1600.0,16.449,16.449,16.384,16.3894,1600.0
2011-09-28 12:20:00,30.28,30.36,30.28,30.33,800.0,16.4111,16.4544,16.4111,16.4382,800.0
2011-09-28 12:30:00,30.34,30.35,30.25,30.34,1400.0,16.4436,16.449,16.3948,16.4436,1400.0
2011-09-28 12:40:00,30.32,30.34,30.27,30.34,400.0,16.4327,16.4436,16.4056,16.4436,400.0
2011-09-28 12:50:00,30.34,30.46,30.34,30.46,2200.0,16.4436,16.5086,16.4436,16.5086,2200.0
2011-09-28 13:00:00,30.43,30.45,30.41,30.41,700.0,16.4924,16.5032,16.4815,16.4815,700.0
2011-09-28 13:10:00,30.37,30.41,30.37,30.38,1000.0,16.4598,16.4815,16.4598,16.4653,1000.0
2011-09-28 13:20:00,30.4,30.41,30.23,30.27,8200.0,16.4761,16.4815,16.384,16.4056,8200.0
2011-09-28 13:30:00,30.3,30.3,30.11,30.24,2700.0,16.4219,16.4219,16.3189,16.3894,2700.0
2011-09-28 13:40:00,30.24,30.29,30.12,30.12,2500.0,16.3894,16.4165,16.3243,16.3243,2500.0
2011-09-28 13:50:00,30.13,30.16,30.06,30.1,4100.0,16.3298,16.346,16.2918,16.3135,4100.0
2011-09-28 14:00:00,30.07,30.1,30.0,30.1,4800.0,16.2973,16.3135,16.2593,16.3135,4800.0
2011-09-28 14:10:00,30.14,30.22,30.11,30.18,2100.0,16.3352,16.3785,16.3189,16.3569,2100.0
2011-09-28 14:20:00,30.17,30.22,30.13,30.19,1700.0,16.3514,16.3785,16.3298,16.3623,1700.0
2011-09-28 14:30:00,30.19,30.38,30.19,30.37,3900.0,16.3623,16.4653,16.3623,16.4598,3900.0
2011-09-28 14:40:00,30.42,30.49,30.42,30.46,2100.0,16.4869,16.5249,16.4869,16.5086,2100.0
2011-09-28 14:50:00,30.52,30.59,30.49,30.57,3100.0,16.5411,16.5791,16.5249,16.5682,3100.0
2011-09-28 15:00:00,30.55,30.61,30.55,30.58,1300.0,16.5574,16.5899,16.5574,16.5737,1300.0
2011-09-28 15:10:00,30.61,30.69,30.52,30.55,2400.0,16.5899,16.6333,16.5411,16.5574,2400.0
2011-09-28 15:20:00,30.5,30.56,30.44,30.47,4000.0,16.5303,16.5628,16.4978,16.514,4000.0
2011-09-28 15:30:00,30.46,30.52,30.29,30.29,7500.0,16.5086,16.5411,16.4165,16.4165,7500.0
2011-09-28 15:40:00,30.33,30.42,30.3,30.39,22300.0,16.4382,16.4869,16.4219,16.4707,22300.0
2011-09-28 15:50:00,30.37,30.53,30.37,30.42,23300.0,16.4598,16.5466,16.4598,16.4869,23300.0
2011-09-29 09:30:00,30.8,30.88,30.71,30.75,9800.0,16.6929,16.7363,16.6441,16.6658,9800.0
2011-09-29 09:40:00,30.55,30.56,30.53,30.56,1700.0,16.5574,16.5628,16.5466,16.5628,1700.0
2011-09-29 09:50:00,30.54,30.56,30.47,30.47,400.0,16.552,16.5628,16.514,16.514,400.0
2011-09-29 10:00:00,30.46,30.5,30.34,30.34,13000.0,16.5086,16.5303,16.4436,16.4436,13000.0
2011-09-29 10:10:00,30.34,30.36,30.22,30.22,5900.0,16.4436,16.4544,16.3785,16.3785,5900.0
2011-09-29 10:20:00,30.24,30.24,29.96,29.96,3600.0,16.3894,16.3894,16.2376,16.2376,3600.0
2011-09-29 10:30:00,30.01,30.14,29.97,30.12,7300.0,16.2647,16.3352,16.2431,16.3243,7300.0
2011-09-29 10:40:00,30.0,30.09,29.86,29.86,3000.0,16.2593,16.3081,16.1834,16.1834,3000.0
2011-09-29 10:50:00,29.87,29.96,29.75,29.96,4000.0,16.1889,16.2376,16.1238,16.2376,4000.0
2011-09-29 11:00:00,30.0,30.04,29.88,29.9,22900.0,16.2593,16.281,16.1943,16.2051,22900.0
2011-09-29 11:10:00,29.95,29.95,29.79,29.79,1300.0,16.2322,16.2322,16.1455,16.1455,1300.0
2011-09-29 11:20:00,29.75,29.86,29.7,29.86,4700.0,16.1238,16.1834,16.0967,16.1834,4700.0
2011-09-29 11:30:00,29.85,30.18,29.81,30.18,3600.0,16.178,16.3569,16.1563,16.3569,3600.0
2011-09-29 11:40:00,30.17,30.3,30.17,30.3,500.0,16.3514,16.4219,16.3514,16.4219,500.0
2011-09-29 11:50:00,30.32,30.52,30.32,30.52,9300.0,16.4327,16.5411,16.4327,16.5411,9300.0
2011-09-29 12:00:00,30.53,30.53,30.47,30.51,700.0,16.5466,16.5466,16.514,16.5357,700.0
2011-09-29 12:10:00,30.49,30.49,30.42,30.42,1300.0,16.5249,16.5249,16.4869,16.4869,1300.0
2011-09-29 12:20:00,30.36,30.4,30.32,30.4,1300.0,16.4544,16.4761,16.4327,16.4761,1300.0
2011-09-29 12:30:00,30.37,30.37,30.13,30.13,1300.0,16.4598,16.4598,16.3298,16.3298,1300.0
2011-09-29 12:40:00,30.12,30.12,30.04,30.11,1400.0,16.3243,16.3243,16.281,16.3189,1400.0
2011-09-29 12:50:00,30.14,30.27,30.13,30.14,4000.0,16.3352,16.4056,16.3298,16.3352,4000.0
2011-09-29 13:00:00,30.15,30.17,30.09,30.16,2400.0,16.3406,16.3514,16.3081,16.346,2400.0
2011-09-29 13:10:00,30.1,30.16,30.1,30.13,1600.0,16.3135,16.346,16.3135,16.3298,1600.0
2011-09-29 13:20:00,30.12,30.12,30.07,30.07,400.0,16.3243,16.3243,16.2973,16.2973,400.0
2011-09-29 13:30:00,29.97,29.97,29.72,29.72,1800.0,16.2431,16.2431,16.1076,16.1076,1800.0
2011-09-29 13:40:00,29.75,29.75,29.58,29.62,1400.0,16.1238,16.1238,16.0317,16.0534,1400.0
2011-09-29 13:50:00,29.6,29.62,29.57,29.59,1600.0,16.0425,16.0534,16.0263,16.0371,1600.0
2011-09-29 14:00:00,29.56,29.56,29.32,29.48,7400.0,16.0208,16.0208,15.8908,15.9775,7400.0
2011-09-29 14:10:00,29.48,29.65,29.36,29.55,5700.0,15.9775,16.0696,15.9124,16.0154,5700.0
2011-09-29 14:20:00,29.58,29.59,29.51,29.55,6900.0,16.0317,16.0371,15.9937,16.0154,6900.0
2011-09-29 14:30:00,29.55,29.6,29.54,29.6,2800.0,16.0154,16.0425,16.01,16.0425,2800.0
2011-09-29 14:40:00,29.58,29.64,29.54,29.55,5900.0,16.0317,16.0642,16.01,16.0154,5900.0
2011-09-29 14:50:00,29.54,29.64,29.52,29.62,7000.0,16.01,16.0642,15.9992,16.0534,7000.0
2011-09-29 15:00:00,29.65,29.65,29.45,29.6,8700.0,16.0696,16.0696,15.9612,16.0425,8700.0
2011-09-29 15:10:00,29.63,29.74,29.57,29.65,24600.0,16.0588,16.1184,16.0263,16.0696,24600.0
2011-09-29 15:20:00,29.64,29.81,29.6,29.81,5900.0,16.0642,16.1563,16.0425,16.1563,5900.0
2011-09-29 15:30:00,29.79,29.91,29.77,29.91,6000.0,16.1455,16.2105,16.1347,16.2105,6000.0
2011-09-29 15:40:00,29.91,29.97,29.87,29.89,5900.0,16.2105,16.2431,16.1889,16.1997,5900.0
2011-09-29 15:50:00,29.89,30.23,29.89,30.22,16600.0,16.1997,16.384,16.1997,16.3785,16600.0
2011-09-30 09:30:00,29.81,29.81,29.68,29.77,2300.0,16.1563,16.1563,16.0859,16.1347,2300.0
2011-09-30 09:40:00,29.72,29.86,29.68,29.79,2300.0,16.1076,16.1834,16.0859,16.1455,2300.0
2011-09-30 09:50:00,29.85,29.95,29.85,29.9,700.0,16.178,16.2322,16.178,16.2051,700.0
2011-09-30 10:00:00,29.9,30.11,29.9,30.0,3500.0,16.2051,16.3189,16.2051,16.2593,3500.0
2011-09-30 10:10:00,29.95,30.0,29.83,29.97,1400.0,16.2322,16.2593,16.1672,16.2431,1400.0
2011-09-30 10:20:00,29.94,30.0,29.78,29.78,3400.0,16.2268,16.2593,16.1401,16.1401,3400.0
2011-09-30 10:30:00,29.8,29.89,29.78,29.86,1600.0,16.1509,16.1997,16.1401,16.1834,1600.0
2011-09-30 10:40:00,29.81,29.81,29.77,29.77,300.0,16.1563,16.1563,16.1347,16.1347,300.0
2011-09-30 10:50:00,29.76,29.8,29.74,29.77,1600.0,16.1292,16.1509,16.1184,16.1347,1600.0
2011-09-30 11:00:00,29.86,29.87,29.86,29.87,800.0,16.1834,16.1889,16.1834,16.1889,800.0
2011-09-30 11:10:00,29.86,30.1,29.86,30.08,1400.0,16.1834,16.3135,16.1834,16.3027,1400.0
2011-09-30 11:20:00,30.14,30.14,30.07,30.09,800.0,16.3352,16.3352,16.2973,16.3081,800.0
2011-09-30 11:30:00,30.06,30.07,30.02,30.03,1700.0,16.2918,16.2973,16.2702,16.2756,1700.0
2011-09-30 11:40:00,30.02,30.08,30.01,30.03,1200.0,16.2702,16.3027,16.2647,16.2756,1200.0
2011-09-30 11:50:00,30.08,30.09,29.91,29.91,1200.0,16.3027,16.3081,16.2105,16.2105,1200.0
2011-09-30 12:00:00,29.97,29.98,29.93,29.96,800.0,16.2431,16.2485,16.2214,16.2376,800.0
2011-09-30 12:10:00,29.95,29.95,29.87,29.9,2400.0,16.2322,16.2322,16.1889,16.2051,2400.0
2011-09-30 12:20:00,30.01,30.08,30.01,30.08,2100.0,16.2647,16.3027,16.2647,16.3027,2100.0
2011-09-30 12:30:00,30.07,30.07,29.97,30.0,9800.0,16.2973,16.2973,16.2431,16.2593,9800.0
2011-09-30 12:40:00,30.02,30.04,30.0,30.0,7300.0,16.2702,16.281,16.2593,16.2593,7300.0
2011-09-30 12:50:00,29.96,29.96,29.89,29.89,700.0,16.2376,16.2376,16.1997,16.1997,700.0
2011-09-30 13:00:00,29.88,29.93,29.81,29.93,1200.0,16.1943,16.2214,16.1563,16.2214,1200.0
2011-09-30 13:10:00,29.96,29.97,29.95,29.97,300.0,16.2376,16.2431,16.2322,16.2431,300.0
2011-09-30 13:20:00,29.92,29.96,29.9,29.96,700.0,16.216,16.2376,16.2051,16.2376,700.0
2011-09-30 13:30:00,29.96,30.01,29.96,29.98,1100.0,16.2376,16.2647,16.2376,16.2485,1100.0
2011-09-30 13:40:00,29.97,29.98,29.89,29.96,1400.0,16.2431,16.2485,16.1997,16.2376,1400.0
2011-09-30 13:50:00,29.95,29.95,29.9,29.9,500.0,16.2322,16.2322,16.2051,16.2051,500.0
2011-09-30 14:00:00,29.9,29.93,29.83,29.83,2500.0,16.2051,16.2214,16.1672,16.1672,2500.0
2011-09-30 14:10:00,29.79,29.9,29.79,29.85,1700.0,16.1455,16.2051,16.1455,16.178,1700.0
2011-09-30 14:20:00,29.83,29.83,29.7,29.71,16500.0,16.1672,16.1672,16.0967,16.1021,16500.0
2011-09-30 14:30:00,29.71,29.77,29.7,29.77,900.0,16.1021,16.1347,16.0967,16.1347,900.0
2011-09-30 14:40:00,29.78,29.82,29.72,29.72,900.0,16.1401,16.1618,16.1076,16.1076,900.0
2011-09-30 14:50:00,29.72,29.81,29.68,29.78,3100.0,16.1076,16.1563,16.0859,16.1401,3100.0
2011-09-30 15:00:00,29.71,29.88,29.66,29.87,1500.0,16.1021,16.1943,16.075,16.1889,1500.0
2011-09-30 15:10:00,29.87,29.89,29.74,29.88,4900.0,16.1889,16.1997,16.1184,16.1943,4900.0
2011-09-30 15:20:00,29.87,29.87,29.73,29.8,8100.0,16.1889,16.1889,16.113,16.1509,8100.0
2011-09-30 15:30:00,29.78,29.81,29.67,29.76,10200.0,16.1401,16.1563,16.0805,16.1292,10200.0
2011-09-30 15:40:00,29.78,29.93,29.78,29.92,24000.0,16.1401,16.2214,16.1401,16.216,24000.0
2011-09-30 15:50:00,29.91,29.96,29.69,29.7,36800.0,16.2105,16.2376,16.0913,16.0967,36800.0
2011-10-03 09:30:00,29.69,30.06,29.69,29.82,7800.0,16.0913,16.2918,16.0913,16.1618,7800.0
2011-10-03 09:40:00,29.81,30.02,29.79,29.93,5600.0,16.1563,16.2702,16.1455,16.2214,5600.0
2011-10-03 09:50:00,29.74,29.74,29.54,29.58,1200.0,16.1184,16.1184,16.01,16.0317,1200.0
2011-10-03 10:00:00,29.64,29.83,29.59,29.83,4000.0,16.0642,16.1672,16.0371,16.1672,4000.0
2011-10-03 10:10:00,29.79,29.84,29.52,29.53,1500.0,16.1455,16.1726,15.9992,16.0046,1500.0
2011-10-03 10:20:00,29.47,29.48,29.38,29.48,1300.0,15.9721,15.9775,15.9233,15.9775,1300.0
2011-10-03 10:30:00,29.36,29.36,29.15,29.19,1700.0,15.9124,15.9124,15.7986,15.8203,1700.0
2011-10-03 10:40:00,29.1,29.2,29.08,29.18,3300.0,15.7715,15.8257,15.7607,15.8149,3300.0
2011-10-03 10:50:00,29.13,29.17,29.13,29.17,500.0,15.7878,15.8095,15.7878,15.8095,500.0
2011-10-03 11:00:00,29.18,29.37,29.16,29.37,4300.0,15.8149,15.9179,15.8041,15.9179,4300.0
2011-10-03 11:10:00,29.31,29.39,29.31,29.34,2100.0,15.8853,15.9287,15.8853,15.9016,2100.0
2011-10-03 11:20:00,29.33,29.36,29.27,29.35,2400.0,15.8962,15.9124,15.8637,15.907,2400.0
2011-10-03 11:30:00,29.35,29.36,29.33,29.34,2400.0,15.907,15.9124,15.8962,15.9016,2400.0
2011-10-03 11:40:00,29.23,29.24,29.23,29.24,200.0,15.842,15.8474,15.842,15.8474,200.0
2011-10-03 11:50:00,29.23,29.38,29.23,29.38,2500.0,15.842,15.9233,15.842,15.9233,2500.0
2011-10-03 12:00:00,29.35,29.35,29.31,29.31,1000.0,15.907,15.907,15.8853,15.8853,1000.0
2011-10-03 12:10:00,29.2,29.22,29.16,29.22,2600.0,15.8257,15.8366,15.8041,15.8366,2600.0
2011-10-03 12:20:00,29.2,29.2,29.17,29.17,300.0,15.8257,15.8257,15.8095,15.8095,300.0
2011-10-03 12:30:00,29.11,29.14,29.05,29.14,2700.0,15.777,15.7932,15.7444,15.7932,2700.0
2011-10-03 12:40:00,29.12,29.17,29.08,29.15,1000.0,15.7824,15.8095,15.7607,15.7986,1000.0
2011-10-03 12:50:00,29.06,29.12,29.06,29.06,5300.0,15.7499,15.7824,15.7499,15.7499,5300.0
2011-10-03 13:00:00,29.06,29.1,29.05,29.1,4300.0,15.7499,15.7715,15.7444,15.7715,4300.0
2011-10-03 13:10:00,29.11,29.12,29.05,29.05,8100.0,15.777,15.7824,15.7444,15.7444,8100.0
2011-10-03 13:20:00,29.07,29.07,28.94,29.0,3500.0,15.7553,15.7553,15.6848,15.7173,3500.0
2011-10-03 13:30:00,29.01,29.01,28.75,28.75,3100.0,15.7228,15.7228,15.5818,15.5818,3100.0
2011-10-03 13:40:00,28.8,28.87,28.74,28.75,1900.0,15.6089,15.6469,15.5764,15.5818,1900.0
2011-10-03 13:50:00,28.72,28.77,28.53,28.77,6000.0,15.5656,15.5927,15.4626,15.5927,6000.0
2011-10-03 14:00:00,28.81,28.82,28.74,28.82,700.0,15.6144,15.6198,15.5764,15.6198,700.0
2011-10-03 14:10:00,28.84,28.91,28.81,28.89,4600.0,15.6306,15.6686,15.6144,15.6577,4600.0
2011-10-03 14:20:00,28.85,28.85,28.66,28.66,2300.0,15.636,15.636,15.5331,15.5331,2300.0
2011-10-03 14:30:00,28.63,28.73,28.63,28.65,2900.0,15.5168,15.571,15.5168,15.5276,2900.0
2011-10-03 14:40:00,28.6,28.61,28.46,28.47,6800.0,15.5005,15.506,15.4247,15.4301,6800.0
2011-10-03 14:50:00,28.47,28.53,28.44,28.47,5300.0,15.4301,15.4626,15.4138,15.4301,5300.0
2011-10-03 15:00:00,28.46,28.6,28.45,28.54,3400.0,15.4247,15.5005,15.4192,15.468,3400.0
2011-10-03 15:10:00,28.53,28.61,28.48,28.56,1800.0,15.4626,15.506,15.4355,15.4789,1800.0
2011-10-03 15:20:00,28.53,28.53,28.39,28.41,5100.0,15.4626,15.4626,15.3867,15.3976,5100.0
2011-10-03 15:30:00,28.4,28.47,28.25,28.46,9000.0,15.3921,15.4301,15.3109,15.4247,9000.0
2011-10-03 15:40:00,28.49,28.51,28.42,28.46,10100.0,15.4409,15.4518,15.403,15.4247,10100.0
2011-10-03 15:50:00,28.48,28.48,28.08,28.12,16800.0,15.4355,15.4355,15.2187,15.2404,16800.0
2011-10-04 09:30:00,27.89,27.89,27.57,27.57,10400.0,15.1157,15.1157,14.9423,14.9423,10400.0
2011-10-04 09:40:00,27.51,27.55,27.05,27.11,11500.0,14.9098,14.9315,14.6605,14.693,11500.0
2011-10-04 09:50:00,27.11,27.2,26.85,26.93,8400.0,14.693,14.7418,14.5521,14.5954,8400.0
2011-10-04 10:00:00,27.02,27.23,26.76,27.23,11500.0,14.6442,14.758,14.5033,14.758,11500.0
2011-10-04 10:10:00,27.27,27.55,27.07,27.31,7200.0,14.7797,14.9315,14.6713,14.8014,7200.0
2011-10-04 10:20:00,27.28,27.32,27.24,27.31,1400.0,14.7851,14.8068,14.7635,14.8014,1400.0
2011-10-04 10:30:00,27.25,27.61,27.25,27.61,5300.0,14.7689,14.964,14.7689,14.964,5300.0
2011-10-04 10:40:00,27.61,27.8,27.61,27.8,700.0,14.964,15.067,14.964,15.067,700.0
2011-10-04 10:50:00,27.83,27.99,27.8,27.99,1200.0,15.0832,15.1699,15.067,15.1699,1200.0
2011-10-04 11:00:00,27.99,28.18,27.9,28.18,6100.0,15.1699,15.2729,15.1212,15.2729,6100.0
2011-10-04 11:10:00,28.22,28.3,28.09,28.09,3500.0,15.2946,15.338,15.2241,15.2241,3500.0
2011-10-04 11:20:00,27.99,28.21,27.98,27.99,10800.0,15.1699,15.2892,15.1645,15.1699,10800.0
2011-10-04 11:30:00,27.99,28.07,27.96,27.96,3500.0,15.1699,15.2133,15.1537,15.1537,3500.0
2011-10-04 11:40:00,28.01,28.24,28.01,28.1,2600.0,15.1808,15.3054,15.1808,15.2296,2600.0
2011-10-04 11:50:00,28.19,28.23,28.15,28.15,1700.0,15.2783,15.3,15.2567,15.2567,1700.0
2011-10-04 12:00:00,28.3,28.56,28.3,28.48,3300.0,15.338,15.4789,15.338,15.4355,3300.0
2011-10-04 12:10:00,28.5,28.51,28.37,28.48,3500.0,15.4463,15.4518,15.3759,15.4355,3500.0
2011-10-04 12:20:00,28.43,28.48,28.43,28.48,600.0,15.4084,15.4355,15.4084,15.4355,600.0
2011-10-04 12:30:00,28.37,28.47,28.37,28.47,300.0,15.3759,15.4301,15.3759,15.4301,300.0
2011-10-04 12:40:00,28.58,28.62,28.55,28.61,1400.0,15.4897,15.5114,15.4734,15.506,1400.0
2011-10-04 12:50:00,28.55,28.56,28.55,28.56,300.0,15.4734,15.4789,15.4734,15.4789,300.0
2011-10-04 13:00:00,28.5,28.63,28.39,28.63,1600.0,15.4463,15.5168,15.3867,15.5168,1600.0
2011-10-04 13:10:00,28.56,28.56,28.4,28.51,400.0,15.4789,15.4789,15.3921,15.4518,400.0
2011-10-04 13:20:00,28.56,28.59,28.44,28.47,3500.0,15.4789,15.4951,15.4138,15.4301,3500.0
2011-10-04 13:30:00,28.5,28.53,28.44,28.44,1500.0,15.4463,15.4626,15.4138,15.4138,1500.0
2011-10-04 13:40:00,28.42,28.42,28.31,28.36,1600.0,15.403,15.403,15.3434,15.3705,1600.0
2011-10-04 13:50:00,28.49,28.49,28.38,28.38,1200.0,15.4409,15.4409,15.3813,15.3813,1200.0
2011-10-04 14:00:00,28.38,28.49,28.37,28.41,3600.0,15.3813,15.4409,15.3759,15.3976,3600.0
2011-10-04 14:10:00,28.39,28.39,28.28,28.29,1300.0,15.3867,15.3867,15.3271,15.3325,1300.0
2011-10-04 14:20:00,28.28,28.37,28.21,28.37,1500.0,15.3271,15.3759,15.2892,15.3759,1500.0
2011-10-04 14:30:00,28.38,28.41,28.28,28.28,17900.0,15.3813,15.3976,15.3271,15.3271,17900.0
2011-10-04 14:40:00,28.26,28.26,27.96,27.99,1600.0,15.3163,15.3163,15.1537,15.1699,1600.0
2011-10-04 14:50:00,28.0,28.07,27.79,27.82,2900.0,15.1754,15.2133,15.0615,15.0778,2900.0
2011-10-04 15:00:00,27.79,27.83,27.73,27.73,2000.0,15.0615,15.0832,15.029,15.029,2000.0
2011-10-04 15:10:00,27.6,27.81,27.59,27.81,5500.0,14.9586,15.0724,14.9531,15.0724,5500.0
2011-10-04 15:20:00,27.87,28.21,27.84,28.15,3100.0,15.1049,15.2892,15.0886,15.2567,3100.0
2011-10-04 15:30:00,28.17,28.39,28.17,28.34,6500.0,15.2675,15.3867,15.2675,15.3596,6500.0
2011-10-04 15:40:00,28.26,28.43,28.23,28.37,17800.0,15.3163,15.4084,15.3,15.3759,17800.0
2011-10-04 15:50:00,28.36,28.93,28.29,28.86,39900.0,15.3705,15.6794,15.3325,15.6415,39900.0
2011-10-05 09:30:00,28.97,29.02,28.5,28.5,1300.0,15.7011,15.7282,15.4463,15.4463,1300.0
2011-10-05 09:40:00,28.67,28.67,28.45,28.62,2900.0,15.5385,15.5385,15.4192,15.5114,2900.0
2011-10-05 09:50:00,28.64,28.64,28.43,28.58,1800.0,15.5222,15.5222,15.4084,15.4897,1800.0
2011-10-05 10:00:00,28.6,29.07,28.59,29.02,3700.0,15.5005,15.7553,15.4951,15.7282,3700.0
2011-10-05 10:10:00,28.99,29.02,28.74,28.79,1200.0,15.7119,15.7282,15.5764,15.6035,1200.0
2011-10-05 10:20:00,28.88,28.88,28.76,28.76,800.0,15.6523,15.6523,15.5873,15.5873,800.0
2011-10-05 10:30:00,28.84,29.02,28.84,28.94,700.0,15.6306,15.7282,15.6306,15.6848,700.0
2011-10-05 10:40:00,28.93,28.95,28.85,28.85,1700.0,15.6794,15.6902,15.636,15.636,1700.0
2011-10-05 10:50:00,28.93,28.98,28.85,28.85,1500.0,15.6794,15.7065,15.636,15.636,1500.0
2011-10-05 11:00:00,28.9,29.04,28.88,29.03,3600.0,15.6631,15.739,15.6523,15.7336,3600.0
2011-10-05 11:10:00,29.01,29.01,28.86,28.86,1700.0,15.7228,15.7228,15.6415,15.6415,1700.0
2011-10-05 11:20:00,28.92,28.92,28.92,28.92,100.0,15.674,15.674,15.674,15.674,100.0
2011-10-05 11:30:00,28.92,28.96,28.89,28.96,800.0,15.674,15.6957,15.6577,15.6957,800.0
2011-10-05 11:40:00,28.97,28.97,28.89,28.96,600.0,15.7011,15.7011,15.6577,15.6957,600.0
2011-10-05 11:50:00,28.97,29.02,28.97,29.02,200.0,15.7011,15.7282,15.7011,15.7282,200.0
2011-10-05 12:00:00,28.99,28.99,28.96,28.96,300.0,15.7119,15.7119,15.6957,15.6957,300.0
2011-10-05 12:10:00,28.92,28.94,28.85,28.89,800.0,15.674,15.6848,15.636,15.6577,800.0
2011-10-05 12:20:00,28.86,28.86,28.78,28.78,1000.0,15.6415,15.6415,15.5981,15.5981,1000.0
2011-10-05 12:30:00,28.7,28.8,28.7,28.72,700.0,15.5547,15.6089,15.5547,15.5656,700.0
2011-10-05 12:40:00,28.77,28.77,28.63,28.63,300.0,15.5927,15.5927,15.5168,15.5168,300.0
2011-10-05 12:50:00,28.68,28.69,28.61,28.68,2300.0,15.5439,15.5493,15.506,15.5439,2300.0
2011-10-05 13:00:00,28.88,28.91,28.84,28.91,1000.0,15.6523,15.6686,15.6306,15.6686,1000.0
2011-10-05 13:10:00,28.85,28.89,28.74,28.81,2400.0,15.636,15.6577,15.5764,15.6144,2400.0
2011-10-05 13:20:00,28.83,28.83,28.79,28.79,400.0,15.6252,15.6252,15.6035,15.6035,400.0
2011-10-05 13:30:00,28.91,29.02,28.91,28.93,4200.0,15.6686,15.7282,15.6686,15.6794,4200.0
2011-10-05 13:40:00,29.0,29.2,29.0,29.15,2400.0,15.7173,15.8257,15.7173,15.7986,2400.0
2011-10-05 13:50:00,29.19,29.22,29.19,29.22,800.0,15.8203,15.8366,15.8203,15.8366,800.0
2011-10-05 14:00:00,29.23,29.23,29.05,29.06,1500.0,15.842,15.842,15.7444,15.7499,1500.0
2011-10-05 14:10:00,29.06,29.06,29.06,29.06,0.0,15.7499,15.7499,15.7499,15.7499,0.0
2011-10-05 14:20:00,29.16,29.23,29.12,29.23,800.0,15.8041,15.842,15.7824,15.842,800.0
2011-10-05 14:30:00,29.18,29.18,29.05,29.06,1600.0,15.8149,15.8149,15.7444,15.7499,1600.0
2011-10-05 14:40:00,29.15,29.38,29.15,29.38,2100.0,15.7986,15.9233,15.7986,15.9233,2100.0
2011-10-05 14:50:00,29.45,29.47,29.42,29.42,1600.0,15.9612,15.9721,15.945,15.945,1600.0
2011-10-05 15:00:00,29.29,29.43,29.29,29.43,900.0,15.8745,15.9504,15.8745,15.9504,900.0
2011-10-05 15:10:00,29.34,29.49,29.34,29.45,800.0,15.9016,15.9829,15.9016,15.9612,800.0
2011-10-05 15:20:00,29.5,29.6,29.43,29.56,1700.0,15.9883,16.0425,15.9504,16.0208,1700.0
2011-10-05 15:30:00,29.58,29.77,29.58,29.76,6700.0,16.0317,16.1347,16.0317,16.1292,6700.0
2011-10-05 15:40:00,29.75,29.79,29.54,29.65,9700.0,16.1238,16.1455,16.01,16.0696,9700.0
2011-10-05 15:50:00,29.64,29.78,29.6,29.74,7800.0,16.0642,16.1401,16.0425,16.1184,7800.0
2011-10-06 09:30:00,29.76,30.0,29.71,29.94,6300.0,16.1292,16.2593,16.1021,16.2268,6300.0
2011-10-06 09:40:00,29.86,29.86,29.45,29.53,3900.0,16.1834,16.1834,15.9612,16.0046,3900.0
2011-10-06 09:50:00,29.5,29.5,29.47,29.47,300.0,15.9883,15.9883,15.9721,15.9721,300.0
2011-10-06 10:00:00,29.36,29.52,29.36,29.52,400.0,15.9124,15.9992,15.9124,15.9992,400.0
2011-10-06 10:10:00,29.63,29.75,29.6,29.74,25400.0,16.0588,16.1238,16.0425,16.1184,25400.0
2011-10-06 10:20:00,29.74,29.75,29.69,29.7,1500.0,16.1184,16.1238,16.0913,16.0967,1500.0
2011-10-06 10:30:00,29.75,29.76,29.7,29.73,5700.0,16.1238,16.1292,16.0967,16.113,5700.0
2011-10-06 10:40:00,29.73,29.73,29.66,29.66,1200.0,16.113,16.113,16.075,16.075,1200.0
2011-10-06 10:50:00,29.59,29.75,29.59,29.7,6700.0,16.0371,16.1238,16.0371,16.0967,6700.0
2011-10-06 11:00:00,29.71,29.74,29.68,29.68,4200.0,16.1021,16.1184,16.0859,16.0859,4200.0
2011-10-06 11:10:00,29.67,29.74,29.67,29.68,3100.0,16.0805,16.1184,16.0805,16.0859,3100.0
2011-10-06 11:20:00,29.66,29.73,29.56,29.7,6900.0,16.075,16.113,16.0208,16.0967,6900.0
2011-10-06 11:30:00,29.75,29.8,29.73,29.75,13100.0,16.1238,16.1509,16.113,16.1238,13100.0
2011-10-06 11:40:00,29.79,29.8,29.74,29.74,5200.0,16.1455,16.1509,16.1184,16.1184,5200.0
2011-10-06 11:50:00,29.74,29.75,29.68,29.75,1700.0,16.1184,16.1238,16.0859,16.1238,1700.0
2011-10-06 12:00:00,29.76,29.77,29.72,29.75,3200.0,16.1292,16.1347,16.1076,16.1238,3200.0
2011-10-06 12:10:00,29.72,29.8,29.72,29.75,3100.0,16.1076,16.1509,16.1076,16.1238,3100.0
2011-10-06 12:20:00,29.75,29.79,29.74,29.74,1500.0,16.1238,16.1455,16.1184,16.1184,1500.0
2011-10-06 12:30:00,29.76,29.79,29.7,29.79,2200.0,16.1292,16.1455,16.0967,16.1455,2200.0
2011-10-06 12:40:00,29.77,29.79,29.71,29.78,2200.0,16.1347,16.1455,16.1021,16.1401,2200.0
2011-10-06 12:50:00,29.79,29.81,29.7,29.75,3500.0,16.1455,16.1563,16.0967,16.1238,3500.0
2011-10-06 13:00:00,29.72,29.81,29.64,29.81,2900.0,16.1076,16.1563,16.0642,16.1563,2900.0
2011-10-06 13:10:00,29.79,29.79,29.71,29.71,1300.0,16.1455,16.1455,16.1021,16.1021,1300.0
2011-10-06 13:20:00,29.76,29.87,29.7,29.7,7800.0,16.1292,16.1889,16.0967,16.0967,7800.0
2011-10-06 13:30:00,29.76,29.82,29.74,29.81,7600.0,16.1292,16.1618,16.1184,16.1563,7600.0
2011-10-06 13:40:00,29.77,29.77,29.58,29.75,1300.0,16.1347,16.1347,16.0317,16.1238,1300.0
2011-10-06 13:50:00,29.75,29.79,29.71,29.73,3400.0,16.1238,16.1455,16.1021,16.113,3400.0
2011-10-06 14:00:00,29.75,29.83,29.75,29.81,3400.0,16.1238,16.1672,16.1238,16.1563,3400.0
2011-10-06 14:10:00,29.84,29.84,29.74,29.75,5000.0,16.1726,16.1726,16.1184,16.1238,5000.0
2011-10-06 14:20:00,29.75,29.79,29.74,29.75,3100.0,16.1238,16.1455,16.1184,16.1238,3100.0
2011-10-06 14:30:00,29.76,29.77,29.67,29.73,3500.0,16.1292,16.1347,16.0805,16.113,3500.0
2011-10-06 14:40:00,29.73,29.75,29.7,29.7,3100.0,16.113,16.1238,16.0967,16.0967,3100.0
2011-10-06 14:50:00,29.68,29.69,29.58,29.6,900.0,16.0859,16.0913,16.0317,16.0425,900.0
2011-10-06 15:00:00,29.65,29.65,29.52,29.57,2700.0,16.0696,16.0696,15.9992,16.0263,2700.0
2011-10-06 15:10:00,29.61,29.67,29.53,29.54,3000.0,16.0479,16.0805,16.0046,16.01,3000.0
2011-10-06 15:20:00,29.52,29.71,29.52,29.68,2600.0,15.9992,16.1021,15.9992,16.0859,2600.0
2011-10-06 15:30:00,29.64,29.81,29.56,29.7,7100.0,16.0642,16.1563,16.0208,16.0967,7100.0
2011-10-06 15:40:00,29.7,29.86,29.69,29.86,58200.0,16.0967,16.1834,16.0913,16.1834,58200.0
2011-10-06 15:50:00,29.87,29.92,29.76,29.84,24300.0,16.1889,16.216,16.1292,16.1726,24300.0
2011-10-07 09:30:00,29.92,30.0,29.82,29.91,5600.0,16.216,16.2593,16.1618,16.2105,5600.0
2011-10-07 09:40:00,29.9,29.96,29.77,29.9,1900.0,16.2051,16.2376,16.1347,16.2051,1900.0
2011-10-07 09:50:00,29.88,29.99,29.86,29.99,1300.0,16.1943,16.2539,16.1834,16.2539,1300.0
2011-10-07 10:00:00,29.99,30.0,29.83,29.83,3700.0,16.2539,16.2593,16.1672,16.1672,3700.0
2011-10-07 10:10:00,29.83,30.11,29.83,30.11,7300.0,16.1672,16.3189,16.1672,16.3189,7300.0
2011-10-07 10:20:00,30.19,30.4,30.18,30.29,2000.0,16.3623,16.4761,16.3569,16.4165,2000.0
2011-10-07 10:30:00,30.23,30.29,30.16,30.18,2000.0,16.384,16.4165,16.346,16.3569,2000.0
2011-10-07 10:40:00,30.14,30.2,30.07,30.07,48600.0,16.3352,16.3677,16.2973,16.2973,48600.0
2011-10-07 10:50:00,30.12,30.24,30.09,30.16,12800.0,16.3243,16.3894,16.3081,16.346,12800.0
2011-10-07 11:00:00,30.16,30.22,30.16,30.22,3100.0,16.346,16.3785,16.346,16.3785,3100.0
2011-10-07 11:10:00,30.25,30.25,30.1,30.12,34800.0,16.3948,16.3948,16.3135,16.3243,34800.0
2011-10-07 11:20:00,30.16,30.16,30.07,30.12,1700.0,16.346,16.346,16.2973,16.3243,1700.0
2011-10-07 11:30:00,30.18,30.18,29.94,30.08,6700.0,16.3569,16.3569,16.2268,16.3027,6700.0
2011-10-07 11:40:00,30.12,30.32,30.12,30.27,1300.0,16.3243,16.4327,16.3243,16.4056,1300.0
2011-10-07 11:50:00,30.3,30.39,30.3,30.39,1300.0,16.4219,16.4707,16.4219,16.4707,1300.0
2011-10-07 12:00:00,30.34,30.39,30.1,30.28,3400.0,16.4436,16.4707,16.3135,16.4111,3400.0
2011-10-07 12:10:00,30.27,30.27,30.01,30.01,2800.0,16.4056,16.4056,16.2647,16.2647,2800.0
2011-10-07 12:20:00,30.06,30.08,29.92,30.02,3100.0,16.2918,16.3027,16.216,16.2702,3100.0
2011-10-07 12:30:00,30.04,30.12,30.02,30.07,2200.0,16.281,16.3243,16.2702,16.2973,2200.0
2011-10-07 12:40:00,30.08,30.18,30.01,30.18,4200.0,16.3027,16.3569,16.2647,16.3569,4200.0
2011-10-07 12:50:00,30.18,30.19,30.07,30.11,2400.0,16.3569,16.3623,16.2973,16.3189,2400.0
2011-10-07 13:00:00,30.09,30.16,30.03,30.07,3400.0,16.3081,16.346,16.2756,16.2973,3400.0
2011-10-07 13:10:00,30.08,30.23,30.05,30.23,2700.0,16.3027,16.384,16.2864,16.384,2700.0
2011-10-07 13:20:00,30.24,30.34,30.23,30.34,2600.0,16.3894,16.4436,16.384,16.4436,2600.0
2011-10-07 13:30:00,30.3,30.3,30.07,30.08,4300.0,16.4219,16.4219,16.2973,16.3027,4300.0
2011-10-07 13:40:00,30.07,30.08,30.01,30.08,1000.0,16.2973,16.3027,16.2647,16.3027,1000.0
2011-10-07 13:50:00,30.08,30.28,30.08,30.28,2100.0,16.3027,16.4111,16.3027,16.4111,2100.0
2011-10-07 14:00:00,30.26,30.31,30.23,30.27,1800.0,16.4002,16.4273,16.384,16.4056,1800.0
2011-10-07 14:10:00,30.23,30.32,30.23,30.24,2500.0,16.384,16.4327,16.384,16.3894,2500.0
2011-10-07 14:20:00,30.21,30.42,30.21,30.23,4400.0,16.3731,16.4869,16.3731,16.384,4400.0
2011-10-07 14:30:00,30.26,30.41,30.26,30.36,900.0,16.4002,16.4815,16.4002,16.4544,900.0
2011-10-07 14:40:00,30.31,30.34,30.28,30.28,1000.0,16.4273,16.4436,16.4111,16.4111,1000.0
2011-10-07 14:50:00,30.32,30.46,30.32,30.37,1000.0,16.4327,16.5086,16.4327,16.4598,1000.0
2011-10-07 15:00:00,30.32,30.48,30.32,30.48,3500.0,16.4327,16.5195,16.4327,16.5195,3500.0
2011-10-07 15:10:00,30.5,30.68,30.43,30.6,10600.0,16.5303,16.6279,16.4924,16.5845,10600.0
2011-10-07 15:20:00,30.6,30.74,30.59,30.71,4500.0,16.5845,16.6604,16.5791,16.6441,4500.0
2011-10-07 15:30:00,30.69,30.74,30.57,30.57,4900.0,16.6333,16.6604,16.5682,16.5682,4900.0
2011-10-07 15:40:00,30.57,30.57,30.39,30.4,7200.0,16.5682,16.5682,16.4707,16.4761,7200.0
2011-10-07 15:50:00,30.4,30.4,30.01,30.04,22900.0,16.4761,16.4761,16.2647,16.281,22900.0
2011-10-10 09:30:00,30.68,30.87,30.68,30.74,1500.0,16.6279,16.7308,16.6279,16.6604,1500.0
2011-10-10 09:40:00,30.89,30.89,30.57,30.65,5200.0,16.7417,16.7417,16.5682,16.6116,5200.0
2011-10-10 09:50:00,30.63,30.79,30.59,30.63,10000.0,16.6008,16.6875,16.5791,16.6008,10000.0
2011-10-10 10:00:00,30.68,30.71,30.66,30.71,1700.0,16.6279,16.6441,16.617,16.6441,1700.0
2011-10-10 10:10:00,30.71,30.84,30.71,30.84,1600.0,16.6441,16.7146,16.6441,16.7146,1600.0
2011-10-10 10:20:00,30.84,31.01,30.84,30.99,4200.0,16.7146,16.8067,16.7146,16.7959,4200.0
2011-10-10 10:30:00,30.96,31.05,30.9,30.96,2700.0,16.7796,16.8284,16.7471,16.7796,2700.0
2011-10-10 10:40:00,30.95,31.15,30.91,31.08,2500.0,16.7742,16.8826,16.7525,16.8446,2500.0
2011-10-10 10:50:00,31.08,31.11,31.04,31.04,4200.0,16.8446,16.8609,16.823,16.823,4200.0
2011-10-10 11:00:00,31.04,31.08,31.0,31.06,1600.0,16.823,16.8446,16.8013,16.8338,1600.0
2011-10-10 11:10:00,31.08,31.1,31.05,31.08,2300.0,16.8446,16.8555,16.8284,16.8446,2300.0
2011-10-10 11:20:00,31.09,31.12,31.05,31.11,1400.0,16.8501,16.8663,16.8284,16.8609,1400.0
2011-10-10 11:30:00,31.12,31.15,31.09,31.09,1900.0,16.8663,16.8826,16.8501,16.8501,1900.0
2011-10-10 11:40:00,31.14,31.16,31.09,31.09,2100.0,16.8772,16.888,16.8501,16.8501,2100.0
2011-10-10 11:50:00,31.1,31.11,31.07,31.11,1800.0,16.8555,16.8609,16.8392,16.8609,1800.0
2011-10-10 12:00:00,31.06,31.15,31.06,31.08,1700.0,16.8338,16.8826,16.8338,16.8446,1700.0
2011-10-10 12:10:00,31.1,31.19,31.07,31.19,1400.0,16.8555,16.9043,16.8392,16.9043,1400.0
2011-10-10 12:20:00,31.19,31.24,31.17,31.18,2700.0,16.9043,16.9314,16.8934,16.8988,2700.0
2011-10-10 12:30:00,31.18,31.19,31.18,31.19,1000.0,16.8988,16.9043,16.8988,16.9043,1000.0
2011-10-10 12:40:00,31.2,31.26,31.2,31.24,1300.0,16.9097,16.9422,16.9097,16.9314,1300.0
2011-10-10 12:50:00,31.19,31.2,31.15,31.16,1100.0,16.9043,16.9097,16.8826,16.888,1100.0
2011-10-10 13:00:00,31.14,31.16,31.12,31.12,2000.0,16.8772,16.888,16.8663,16.8663,2000.0
2011-10-10 13:10:00,31.14,31.14,31.11,31.12,1000.0,16.8772,16.8772,16.8609,16.8663,1000.0
2011-10-10 13:20:00,31.15,31.23,31.15,31.17,3600.0,16.8826,16.9259,16.8826,16.8934,3600.0
2011-10-10 13:30:00,31.12,31.12,31.08,31.09,400.0,16.8663,16.8663,16.8446,16.8501,400.0
2011-10-10 13:40:00,31.15,31.19,31.14,31.19,1100.0,16.8826,16.9043,16.8772,16.9043,1100.0
2011-10-10 13:50:00,31.19,31.27,31.19,31.26,1700.0,16.9043,16.9476,16.9043,16.9422,1700.0
2011-10-10 14:00:00,31.24,31.25,31.18,31.18,2300.0,16.9314,16.9368,16.8988,16.8988,2300.0
2011-10-10 14:10:00,31.21,31.21,31.17,31.17,1600.0,16.9151,16.9151,16.8934,16.8934,1600.0
2011-10-10 14:20:00,31.21,31.28,31.21,31.24,400.0,16.9151,16.953,16.9151,16.9314,400.0
2011-10-10 14:30:00,31.23,31.28,31.23,31.25,1900.0,16.9259,16.953,16.9259,16.9368,1900.0
2011-10-10 14:40:00,31.25,31.3,31.22,31.24,3400.0,16.9368,16.9639,16.9205,16.9314,3400.0
2011-10-10 14:50:00,31.24,31.28,31.2,31.22,4600.0,16.9314,16.953,16.9097,16.9205,4600.0
2011-10-10 15:00:00,31.21,31.21,31.09,31.09,600.0,16.9151,16.9151,16.8501,16.8501,600.0
2011-10-10 15:10:00,31.1,31.1,30.93,31.0,7000.0,16.8555,16.8555,16.7634,16.8013,7000.0
2011-10-10 15:20:00,30.98,31.03,30.78,30.94,1700.0,16.7905,16.8175,16.6821,16.7688,1700.0
2011-10-10 15:30:00,30.9,30.98,30.84,30.96,3100.0,16.7471,16.7905,16.7146,16.7796,3100.0
2011-10-10 15:40:00,30.94,31.24,30.94,31.23,6200.0,16.7688,16.9314,16.7688,16.9259,6200.0
2011-10-10 15:50:00,31.21,31.35,31.11,31.28,18600.0,16.9151,16.991,16.8609,16.953,18600.0
2011-10-11 09:30:00,31.16,31.73,30.91,31.54,14300.0,16.888,17.1969,16.7525,17.094,14300.0
2011-10-11 09:40:00,31.54,31.89,31.54,31.89,2300.0,17.094,17.2836,17.094,17.2836,2300.0
2011-10-11 09:50:00,31.94,32.03,31.91,31.94,3500.0,17.3107,17.3595,17.2945,17.3107,3500.0
2011-10-11 10:00:00,31.98,32.13,31.89,32.01,3300.0,17.3324,17.4137,17.2836,17.3487,3300.0
2011-10-11 10:10:00,32.01,32.21,32.01,32.07,6000.0,17.3487,17.4571,17.3487,17.3812,6000.0
2011-10-11 10:20:00,32.06,32.25,32.06,32.25,5000.0,17.3758,17.4788,17.3758,17.4788,5000.0
2011-10-11 10:30:00,32.23,32.29,32.18,32.28,1600.0,17.4679,17.5004,17.4408,17.495,1600.0
2011-10-11 10:40:00,32.29,32.37,32.11,32.26,3900.0,17.5004,17.5438,17.4029,17.4842,3900.0
2011-10-11 10:50:00,32.26,32.26,32.12,32.22,1200.0,17.4842,17.4842,17.4083,17.4625,1200.0
2011-10-11 11:00:00,32.26,32.26,32.16,32.17,4700.0,17.4842,17.4842,17.43,17.4354,4700.0
2011-10-11 11:10:00,32.22,32.23,32.14,32.15,2300.0,17.4625,17.4679,17.4191,17.4246,2300.0
2011-10-11 11:20:00,32.18,32.21,32.14,32.19,3000.0,17.4408,17.4571,17.4191,17.4462,3000.0
2011-10-11 11:30:00,32.17,32.32,32.14,32.28,4100.0,17.4354,17.5167,17.4191,17.495,4100.0
2011-10-11 11:40:00,32.27,32.29,32.18,32.22,2800.0,17.4896,17.5004,17.4408,17.4625,2800.0
2011-10-11 11:50:00,32.24,32.27,32.16,32.16,3900.0,17.4733,17.4896,17.43,17.43,3900.0
2011-10-11 12:00:00,32.12,32.16,32.1,32.14,1400.0,17.4083,17.43,17.3975,17.4191,1400.0
2011-10-11 12:10:00,32.18,32.29,32.06,32.11,5300.0,17.4408,17.5004,17.3758,17.4029,5300.0
2011-10-11 12:20:00,32.11,32.11,31.97,31.97,5000.0,17.4029,17.4029,17.327,17.327,5000.0
2011-10-11 12:30:00,31.96,31.96,31.8,31.8,1400.0,17.3216,17.3216,17.2349,17.2349,1400.0
2011-10-11 12:40:00,31.76,31.8,31.73,31.73,3000.0,17.2132,17.2349,17.1969,17.1969,3000.0
2011-10-11 12:50:00,31.73,31.78,31.66,31.78,2300.0,17.1969,17.224,17.159,17.224,2300.0
2011-10-11 13:00:00,31.79,31.79,31.75,31.76,300.0,17.2295,17.2295,17.2078,17.2132,300.0
2011-10-11 13:10:00,31.8,31.8,31.63,31.63,400.0,17.2349,17.2349,17.1427,17.1427,400.0
2011-10-11 13:20:00,31.87,31.91,31.84,31.84,1200.0,17.2728,17.2945,17.2566,17.2566,1200.0
2011-10-11 13:30:00,31.95,31.95,31.85,31.91,1300.0,17.3162,17.3162,17.262,17.2945,1300.0
2011-10-11 13:40:00,31.9,31.92,31.66,31.66,2500.0,17.2891,17.2999,17.159,17.159,2500.0
2011-10-11 13:50:00,31.74,32.02,31.74,32.02,1400.0,17.2024,17.3541,17.2024,17.3541,1400.0
2011-10-11 14:00:00,32.05,32.15,31.96,31.99,3800.0,17.3704,17.4246,17.3216,17.3378,3800.0
2011-10-11 14:10:00,31.97,31.99,31.92,31.94,1200.0,17.327,17.3378,17.2999,17.3107,1200.0
2011-10-11 14:20:00,31.94,31.94,31.79,31.8,1300.0,17.3107,17.3107,17.2295,17.2349,1300.0
2011-10-11 14:30:00,31.77,31.8,31.71,31.72,1600.0,17.2186,17.2349,17.1861,17.1915,1600.0
2011-10-11 14:40:00,31.69,31.7,31.68,31.68,1000.0,17.1753,17.1807,17.1698,17.1698,1000.0
2011-10-11 14:50:00,31.69,31.8,31.66,31.79,3000.0,17.1753,17.2349,17.159,17.2295,3000.0
2011-10-11 15:00:00,31.83,31.89,31.8,31.85,3900.0,17.2511,17.2836,17.2349,17.262,3900.0
2011-10-11 15:10:00,31.84,31.84,31.74,31.74,5800.0,17.2566,17.2566,17.2024,17.2024,5800.0
2011-10-11 15:20:00,31.71,31.8,31.71,31.76,2800.0,17.1861,17.2349,17.1861,17.2132,2800.0
2011-10-11 15:30:00,31.76,31.83,31.75,31.78,10600.0,17.2132,17.2511,17.2078,17.224,10600.0
2011-10-11 15:40:00,31.8,31.83,31.52,31.52,17900.0,17.2349,17.2511,17.0831,17.0831,17900.0
2011-10-11 15:50:00,31.57,31.6,31.39,31.46,24600.0,17.1102,17.1265,17.0127,17.0506,24600.0
2011-10-12 09:30:00,31.87,32.02,31.67,31.67,3700.0,17.2728,17.3541,17.1644,17.1644,3700.0
2011-10-12 09:40:00,31.69,31.93,31.69,31.85,3400.0,17.1753,17.3053,17.1753,17.262,3400.0
2011-10-12 09:50:00,31.87,31.93,31.75,31.82,4300.0,17.2728,17.3053,17.2078,17.2457,4300.0
2011-10-12 10:00:00,31.86,31.86,31.76,31.82,1200.0,17.2674,17.2674,17.2132,17.2457,1200.0
2011-10-12 10:10:00,31.8,31.92,31.78,31.84,4200.0,17.2349,17.2999,17.224,17.2566,4200.0
2011-10-12 10:20:00,31.83,31.87,31.8,31.82,2600.0,17.2511,17.2728,17.2349,17.2457,2600.0
2011-10-12 10:30:00,31.81,31.9,31.8,31.9,3300.0,17.2403,17.2891,17.2349,17.2891,3300.0
2011-10-12 10:40:00,31.82,31.82,31.78,31.78,1400.0,17.2457,17.2457,17.224,17.224,1400.0
2011-10-12 10:50:00,31.81,31.85,31.76,31.82,3800.0,17.2403,17.262,17.2132,17.2457,3800.0
2011-10-12 11:00:00,31.81,31.85,31.79,31.82,4000.0,17.2403,17.262,17.2295,17.2457,4000.0
2011-10-12 11:10:00,31.8,31.84,31.79,31.81,3600.0,17.2349,17.2566,17.2295,17.2403,3600.0
2011-10-12 11:20:00,31.8,31.89,31.8,31.82,2200.0,17.2349,17.2836,17.2349,17.2457,2200.0
2011-10-12 11:30:00,31.82,31.87,31.75,31.8,9100.0,17.2457,17.2728,17.2078,17.2349,9100.0
2011-10-12 11:40:00,31.8,31.85,31.8,31.81,3500.0,17.2349,17.262,17.2349,17.2403,3500.0
2011-10-12 11:50:00,31.81,31.81,31.74,31.78,1400.0,17.2403,17.2403,17.2024,17.224,1400.0
2011-10-12 12:00:00,31.78,31.8,31.77,31.77,1000.0,17.224,17.2349,17.2186,17.2186,1000.0
2011-10-12 12:10:00,31.79,31.81,31.79,31.79,900.0,17.2295,17.2403,17.2295,17.2295,900.0
2011-10-12 12:20:00,31.8,31.82,31.73,31.82,4800.0,17.2349,17.2457,17.1969,17.2457,4800.0
2011-10-12 12:30:00,31.8,31.81,31.75,31.8,1600.0,17.2349,17.2403,17.2078,17.2349,1600.0
2011-10-12 12:40:00,31.81,31.84,31.78,31.8,2400.0,17.2403,17.2566,17.224,17.2349,2400.0
2011-10-12 12:50:00,31.81,31.87,31.8,31.82,4100.0,17.2403,17.2728,17.2349,17.2457,4100.0
2011-10-12 13:00:00,31.81,31.89,31.79,31.79,4900.0,17.2403,17.2836,17.2295,17.2295,4900.0
2011-10-12 13:10:00,31.8,31.8,31.73,31.74,2400.0,17.2349,17.2349,17.1969,17.2024,2400.0
2011-10-12 13:20:00,31.77,31.8,31.76,31.79,1000.0,17.2186,17.2349,17.2132,17.2295,1000.0
2011-10-12 13:30:00,31.81,31.89,31.8,31.89,2700.0,17.2403,17.2836,17.2349,17.2836,2700.0
2011-10-12 13:40:00,31.91,31.94,31.87,31.88,1100.0,17.2945,17.3107,17.2728,17.2782,1100.0
2011-10-12 13:50:00,31.88,31.88,31.79,31.79,1300.0,17.2782,17.2782,17.2295,17.2295,1300.0
2011-10-12 14:00:00,31.82,31.97,31.81,31.97,3200.0,17.2457,17.327,17.2403,17.327,3200.0
2011-10-12 14:10:00,32.03,32.04,31.97,31.99,1900.0,17.3595,17.3649,17.327,17.3378,1900.0
2011-10-12 14:20:00,31.99,32.02,31.94,31.99,3200.0,17.3378,17.3541,17.3107,17.3378,3200.0
2011-10-12 14:30:00,32.02,32.09,32.02,32.06,2800.0,17.3541,17.392,17.3541,17.3758,2800.0
2011-10-12 14:40:00,32.05,32.05,31.98,32.01,2300.0,17.3704,17.3704,17.3324,17.3487,2300.0
2011-10-12 14:50:00,32.03,32.03,31.87,31.87,1100.0,17.3595,17.3595,17.2728,17.2728,1100.0
2011-10-12 15:00:00,31.88,31.98,31.85,31.92,2900.0,17.2782,17.3324,17.262,17.2999,2900.0
2011-10-12 15:10:00,31.97,32.0,31.87,31.96,4800.0,17.327,17.3433,17.2728,17.3216,4800.0
2011-10-12 15:20:00,31.95,31.99,31.89,31.99,5800.0,17.3162,17.3378,17.2836,17.3378,5800.0
2011-10-12 15:30:00,32.01,32.13,31.97,32.12,6100.0,17.3487,17.4137,17.327,17.4083,6100.0
2011-10-12 15:40:00,32.12,32.19,31.96,32.01,11400.0,17.4083,17.4462,17.3216,17.3487,11400.0
2011-10-12 15:50:00,32.02,32.2,32.02,32.11,17900.0,17.3541,17.4517,17.3541,17.4029,17900.0
2011-10-13 09:30:00,31.85,31.95,31.5,31.9,3000.0,17.262,17.3162,17.0723,17.2891,3000.0
2011-10-13 09:40:00,31.93,32.0,31.87,31.98,2000.0,17.3053,17.3433,17.2728,17.3324,2000.0
2011-10-13 09:50:00,31.9,31.9,31.7,31.71,2200.0,17.2891,17.2891,17.1807,17.1861,2200.0
2011-10-13 10:00:00,31.63,31.77,31.63,31.74,2800.0,17.1427,17.2186,17.1427,17.2024,2800.0
2011-10-13 10:10:00,31.74,31.79,31.63,31.65,2100.0,17.2024,17.2295,17.1427,17.1536,2100.0
2011-10-13 10:20:00,31.66,31.71,31.66,31.71,200.0,17.159,17.1861,17.159,17.1861,200.0
2011-10-13 10:30:00,31.71,31.73,31.71,31.71,1400.0,17.1861,17.1969,17.1861,17.1861,1400.0
2011-10-13 10:40:00,31.72,31.72,31.68,31.7,1100.0,17.1915,17.1915,17.1698,17.1807,1100.0
2011-10-13 10:50:00,31.72,31.78,31.57,31.64,3300.0,17.1915,17.224,17.1102,17.1482,3300.0
2011-10-13 11:00:00,31.6,31.65,31.59,31.63,800.0,17.1265,17.1536,17.1211,17.1427,800.0
2011-10-13 11:10:00,31.57,31.65,31.5,31.5,1400.0,17.1102,17.1536,17.0723,17.0723,1400.0
2011-10-13 11:20:00,31.53,31.67,31.53,31.67,3800.0,17.0885,17.1644,17.0885,17.1644,3800.0
2011-10-13 11:30:00,31.71,31.71,31.71,31.71,300.0,17.1861,17.1861,17.1861,17.1861,300.0
2011-10-13 11:40:00,31.72,31.74,31.71,31.71,2500.0,17.1915,17.2024,17.1861,17.1861,2500.0
2011-10-13 11:50:00,31.71,31.74,31.66,31.66,1800.0,17.1861,17.2024,17.159,17.159,1800.0
2011-10-13 12:00:00,31.66,31.73,31.66,31.73,500.0,17.159,17.1969,17.159,17.1969,500.0
2011-10-13 12:10:00,31.75,31.77,31.7,31.7,3400.0,17.2078,17.2186,17.1807,17.1807,3400.0
2011-10-13 12:20:00,31.65,31.68,31.63,31.68,1100.0,17.1536,17.1698,17.1427,17.1698,1100.0
2011-10-13 12:30:00,31.63,31.63,31.62,31.62,200.0,17.1427,17.1427,17.1373,17.1373,200.0
2011-10-13 12:40:00,31.59,31.62,31.51,31.62,3700.0,17.1211,17.1373,17.0777,17.1373,3700.0
2011-10-13 12:50:00,31.58,31.58,31.57,31.57,200.0,17.1156,17.1156,17.1102,17.1102,200.0
2011-10-13 13:00:00,31.56,31.58,31.52,31.58,1800.0,17.1048,17.1156,17.0831,17.1156,1800.0
2011-10-13 13:10:00,31.62,31.65,31.57,31.65,2100.0,17.1373,17.1536,17.1102,17.1536,2100.0
2011-10-13 13:20:00,31.67,31.67,31.66,31.66,300.0,17.1644,17.1644,17.159,17.159,300.0
2011-10-13 13:30:00,31.66,31.7,31.64,31.65,3500.0,17.159,17.1807,17.1482,17.1536,3500.0
2011-10-13 13:40:00,31.67,31.72,31.61,31.61,5600.0,17.1644,17.1915,17.1319,17.1319,5600.0
2011-10-13 13:50:00,31.65,31.68,31.65,31.66,600.0,17.1536,17.1698,17.1536,17.159,600.0
2011-10-13 14:00:00,31.66,31.66,31.61,31.61,1500.0,17.159,17.159,17.1319,17.1319,1500.0
2011-10-13 14:10:00,31.62,31.68,31.61,31.67,400.0,17.1373,17.1698,17.1319,17.1644,400.0
2011-10-13 14:20:00,31.65,31.66,31.57,31.58,2200.0,17.1536,17.159,17.1102,17.1156,2200.0
2011-10-13 14:30:00,31.63,31.71,31.61,31.65,6200.0,17.1427,17.1861,17.1319,17.1536,6200.0
2011-10-13 14:40:00,31.66,31.71,31.65,31.69,4700.0,17.159,17.1861,17.1536,17.1753,4700.0
2011-10-13 14:50:00,31.71,31.71,31.62,31.64,4000.0,17.1861,17.1861,17.1373,17.1482,4000.0
2011-10-13 15:00:00,31.65,31.67,31.63,31.65,3600.0,17.1536,17.1644,17.1427,17.1536,3600.0
2011-10-13 15:10:00,31.65,31.74,31.65,31.68,4700.0,17.1536,17.2024,17.1536,17.1698,4700.0
2011-10-13 15:20:00,31.65,31.7,31.5,31.5,6300.0,17.1536,17.1807,17.0723,17.0723,6300.0
2011-10-13 15:30:00,31.48,31.53,31.46,31.5,4400.0,17.0614,17.0885,17.0506,17.0723,4400.0
2011-10-13 15:40:00,31.52,31.67,31.51,31.61,4800.0,17.0831,17.1644,17.0777,17.1319,4800.0
2011-10-13 15:50:00,31.63,31.74,31.62,31.65,11500.0,17.1427,17.2024,17.1373,17.1536,11500.0
2011-10-14 09:30:00,32.03,32.19,31.88,31.88,4300.0,17.3595,17.4462,17.2782,17.2782,4300.0
2011-10-14 09:40:00,31.92,31.96,31.87,31.87,1000.0,17.2999,17.3216,17.2728,17.2728,1000.0
2011-10-14 09:50:00,31.86,31.89,31.8,31.89,2900.0,17.2674,17.2836,17.2349,17.2836,2900.0
2011-10-14 10:00:00,31.96,31.96,31.94,31.94,300.0,17.3216,17.3216,17.3107,17.3107,300.0
2011-10-14 10:10:00,31.95,32.01,31.84,31.89,4100.0,17.3162,17.3487,17.2566,17.2836,4100.0
2011-10-14 10:20:00,31.87,31.99,31.86,31.96,1800.0,17.2728,17.3378,17.2674,17.3216,1800.0
2011-10-14 10:30:00,31.88,31.88,31.72,31.86,1300.0,17.2782,17.2782,17.1915,17.2674,1300.0
2011-10-14 10:40:00,31.84,31.89,31.84,31.89,600.0,17.2566,17.2836,17.2566,17.2836,600.0
2011-10-14 10:50:00,31.89,31.9,31.81,31.86,2000.0,17.2836,17.2891,17.2403,17.2674,2000.0
2011-10-14 11:00:00,31.82,31.89,31.82,31.85,1500.0,17.2457,17.2836,17.2457,17.262,1500.0
2011-10-14 11:10:00,31.86,31.92,31.79,31.91,17000.0,17.2674,17.2999,17.2295,17.2945,17000.0
2011-10-14 11:20:00,31.95,31.96,31.83,31.83,1100.0,17.3162,17.3216,17.2511,17.2511,1100.0
2011-10-14 11:30:00,31.88,31.94,31.8,31.8,1900.0,17.2782,17.3107,17.2349,17.2349,1900.0
2011-10-14 11:40:00,31.83,31.92,31.81,31.87,30100.0,17.2511,17.2999,17.2403,17.2728,30100.0
2011-10-14 11:50:00,31.86,31.94,31.85,31.88,3000.0,17.2674,17.3107,17.262,17.2782,3000.0
2011-10-14 12:00:00,31.86,31.93,31.85,31.93,2900.0,17.2674,17.3053,17.262,17.3053,2900.0
2011-10-14 12:10:00,31.95,32.01,31.93,31.98,2500.0,17.3162,17.3487,17.3053,17.3324,2500.0
2011-10-14 12:20:00,31.95,31.98,31.92,31.98,2600.0,17.3162,17.3324,17.2999,17.3324,2600.0
2011-10-14 12:30:00,32.01,32.04,31.94,31.94,3500.0,17.3487,17.3649,17.3107,17.3107,3500.0
2011-10-14 12:40:00,31.92,31.94,31.88,31.88,1600.0,17.2999,17.3107,17.2782,17.2782,1600.0
2011-10-14 12:50:00,31.89,31.92,31.88,31.88,1000.0,17.2836,17.2999,17.2782,17.2782,1000.0
2011-10-14 13:00:00,31.93,31.93,31.88,31.9,1200.0,17.3053,17.3053,17.2782,17.2891,1200.0
2011-10-14 13:10:00,31.92,31.98,31.91,31.96,900.0,17.2999,17.3324,17.2945,17.3216,900.0
2011-10-14 13:20:00,31.96,31.98,31.96,31.97,500.0,17.3216,17.3324,17.3216,17.327,500.0
2011-10-14 13:30:00,31.96,31.99,31.91,31.91,1700.0,17.3216,17.3378,17.2945,17.2945,1700.0
2011-10-14 13:40:00,31.91,31.99,31.91,31.99,2900.0,17.2945,17.3378,17.2945,17.3378,2900.0
2011-10-14 13:50:00,31.95,31.96,31.88,31.92,3600.0,17.3162,17.3216,17.2782,17.2999,3600.0
2011-10-14 14:00:00,31.89,31.92,31.88,31.88,2200.0,17.2836,17.2999,17.2782,17.2782,2200.0
2011-10-14 14:10:00,31.87,31.91,31.87,31.87,1200.0,17.2728,17.2945,17.2728,17.2728,1200.0
2011-10-14 14:20:00,31.87,31.88,31.85,31.85,2000.0,17.2728,17.2782,17.262,17.262,2000.0
2011-10-14 14:30:00,31.85,31.92,31.85,31.87,4700.0,17.262,17.2999,17.262,17.2728,4700.0
2011-10-14 14:40:00,31.87,31.92,31.85,31.9,3600.0,17.2728,17.2999,17.262,17.2891,3600.0
2011-10-14 14:50:00,31.9,31.99,31.89,31.97,5400.0,17.2891,17.3378,17.2836,17.327,5400.0
2011-10-14 15:00:00,31.98,31.98,31.88,31.9,3500.0,17.3324,17.3324,17.2782,17.2891,3500.0
2011-10-14 15:10:00,31.86,31.99,31.86,31.96,3400.0,17.2674,17.3378,17.2674,17.3216,3400.0
2011-10-14 15:20:00,31.99,32.05,31.88,32.01,8900.0,17.3378,17.3704,17.2782,17.3487,8900.0
2011-10-14 15:30:00,32.04,32.21,31.99,32.15,24400.0,17.3649,17.4571,17.3378,17.4246,24400.0
2011-10-14 15:40:00,32.07,32.24,32.07,32.14,8700.0,17.3812,17.4733,17.3812,17.4191,8700.0
2011-10-14 15:50:00,32.16,32.22,32.08,32.15,26600.0,17.43,17.4625,17.3866,17.4246,26600.0
2011-10-17 09:30:00,32.14,32.78,32.14,32.57,5300.0,17.4191,17.766,17.4191,17.6522,5300.0
2011-10-17 09:40:00,32.6,32.61,32.59,32.59,1400.0,17.6685,17.6739,17.663,17.663,1400.0
2011-10-17 09:50:00,32.63,32.69,32.56,32.59,2400.0,17.6847,17.7172,17.6468,17.663,2400.0
2011-10-17 10:00:00,32.53,32.6,32.53,32.6,3700.0,17.6305,17.6685,17.6305,17.6685,3700.0
2011-10-17 10:10:00,32.58,32.63,32.49,32.49,4900.0,17.6576,17.6847,17.6088,17.6088,4900.0
2011-10-17 10:20:00,32.5,32.57,32.5,32.51,2900.0,17.6143,17.6522,17.6143,17.6197,2900.0
2011-10-17 10:30:00,32.5,32.58,32.5,32.51,2300.0,17.6143,17.6576,17.6143,17.6197,2300.0
2011-10-17 10:40:00,32.53,32.53,32.37,32.37,900.0,17.6305,17.6305,17.5438,17.5438,900.0
2011-10-17 10:50:00,32.38,32.54,32.37,32.54,2900.0,17.5492,17.6359,17.5438,17.6359,2900.0
2011-10-17 11:00:00,32.5,32.52,32.44,32.44,800.0,17.6143,17.6251,17.5817,17.5817,800.0
2011-10-17 11:10:00,32.51,32.57,32.47,32.47,2400.0,17.6197,17.6522,17.598,17.598,2400.0
2011-10-17 11:20:00,32.47,32.53,32.44,32.53,1500.0,17.598,17.6305,17.5817,17.6305,1500.0
2011-10-17 11:30:00,32.51,32.55,32.5,32.52,3800.0,17.6197,17.6414,17.6143,17.6251,3800.0
2011-10-17 11:40:00,32.53,32.53,32.44,32.44,600.0,17.6305,17.6305,17.5817,17.5817,600.0
2011-10-17 11:50:00,32.39,32.39,32.28,32.28,11900.0,17.5546,17.5546,17.495,17.495,11900.0
2011-10-17 12:00:00,32.27,32.35,32.24,32.35,9000.0,17.4896,17.533,17.4733,17.533,9000.0
2011-10-17 12:10:00,32.37,32.37,32.36,32.36,600.0,17.5438,17.5438,17.5384,17.5384,600.0
2011-10-17 12:20:00,32.41,32.44,32.41,32.41,400.0,17.5655,17.5817,17.5655,17.5655,400.0
2011-10-17 12:30:00,32.41,32.46,32.38,32.42,2700.0,17.5655,17.5926,17.5492,17.5709,2700.0
2011-10-17 12:40:00,32.42,32.47,32.39,32.39,800.0,17.5709,17.598,17.5546,17.5546,800.0
2011-10-17 12:50:00,32.39,32.39,32.33,32.33,1000.0,17.5546,17.5546,17.5221,17.5221,1000.0
2011-10-17 13:00:00,32.32,32.36,32.32,32.36,1500.0,17.5167,17.5384,17.5167,17.5384,1500.0
2011-10-17 13:10:00,32.36,32.44,32.36,32.44,1700.0,17.5384,17.5817,17.5384,17.5817,1700.0
2011-10-17 13:20:00,32.5,32.5,32.48,32.49,1300.0,17.6143,17.6143,17.6034,17.6088,1300.0
2011-10-17 13:30:00,32.41,32.47,32.38,32.38,3900.0,17.5655,17.598,17.5492,17.5492,3900.0
2011-10-17 13:40:00,32.45,32.49,32.44,32.49,2300.0,17.5872,17.6088,17.5817,17.6088,2300.0
2011-10-17 13:50:00,32.49,32.5,32.45,32.5,900.0,17.6088,17.6143,17.5872,17.6143,900.0
2011-10-17 14:00:00,32.45,32.5,32.39,32.39,2100.0,17.5872,17.6143,17.5546,17.5546,2100.0
2011-10-17 14:10:00,32.43,32.43,32.32,32.32,1100.0,17.5763,17.5763,17.5167,17.5167,1100.0
2011-10-17 14:20:00,32.35,32.4,32.34,32.37,1600.0,17.533,17.5601,17.5275,17.5438,1600.0
2011-10-17 14:30:00,32.35,32.37,32.25,32.27,4200.0,17.533,17.5438,17.4788,17.4896,4200.0
2011-10-17 14:40:00,32.32,32.33,32.16,32.2,3500.0,17.5167,17.5221,17.43,17.4517,3500.0
2011-10-17 14:50:00,32.18,32.35,32.18,32.34,2600.0,17.4408,17.533,17.4408,17.5275,2600.0
2011-10-17 15:00:00,32.32,32.36,32.26,32.26,3000.0,17.5167,17.5384,17.4842,17.4842,3000.0
2011-10-17 15:10:00,32.27,32.39,32.25,32.33,7300.0,17.4896,17.5546,17.4788,17.5221,7300.0
2011-10-17 15:20:00,32.3,32.34,32.19,32.27,8300.0,17.5059,17.5275,17.4462,17.4896,8300.0
2011-10-17 15:30:00,32.23,32.31,32.16,32.31,19700.0,17.4679,17.5113,17.43,17.5113,19700.0
2011-10-17 15:40:00,32.32,32.42,32.26,32.32,12800.0,17.5167,17.5709,17.4842,17.5167,12800.0
2011-10-17 15:50:00,32.35,32.36,32.05,32.18,43200.0,17.533,17.5384,17.3704,17.4408,43200.0
2011-10-18 09:30:00,32.35,32.62,32.32,32.55,3000.0,17.533,17.6793,17.5167,17.6414,3000.0
2011-10-18 09:40:00,32.6,32.6,32.33,32.33,3800.0,17.6685,17.6685,17.5221,17.5221,3800.0
2011-10-18 09:50:00,32.12,32.12,32.03,32.03,500.0,17.4083,17.4083,17.3595,17.3595,500.0
2011-10-18 10:00:00,32.0,32.07,31.91,32.07,24700.0,17.3433,17.3812,17.2945,17.3812,24700.0
2011-10-18 10:10:00,32.13,32.32,32.13,32.27,16100.0,17.4137,17.5167,17.4137,17.4896,16100.0
2011-10-18 10:20:00,32.27,32.61,32.27,32.61,900.0,17.4896,17.6739,17.4896,17.6739,900.0
2011-10-18 10:30:00,32.63,32.66,32.56,32.56,1500.0,17.6847,17.701,17.6468,17.6468,1500.0
2011-10-18 10:40:00,32.55,32.61,32.55,32.59,1400.0,17.6414,17.6739,17.6414,17.663,1400.0
2011-10-18 10:50:00,32.64,32.64,32.54,32.54,1800.0,17.6901,17.6901,17.6359,17.6359,1800.0
2011-10-18 11:00:00,32.53,32.65,32.47,32.65,2000.0,17.6305,17.6956,17.598,17.6956,2000.0
2011-10-18 11:10:00,32.63,32.72,32.49,32.49,1900.0,17.6847,17.7335,17.6088,17.6088,1900.0
2011-10-18 11:20:00,32.45,32.48,32.4,32.4,1500.0,17.5872,17.6034,17.5601,17.5601,1500.0
2011-10-18 11:30:00,32.44,32.75,32.42,32.69,3700.0,17.5817,17.7497,17.5709,17.7172,3700.0
2011-10-18 11:40:00,32.63,32.78,32.62,32.7,3300.0,17.6847,17.766,17.6793,17.7227,3300.0
2011-10-18 11:50:00,32.8,32.86,32.66,32.67,4100.0,17.7768,17.8094,17.701,17.7064,4100.0
2011-10-18 12:00:00,32.61,32.62,32.57,32.59,1500.0,17.6739,17.6793,17.6522,17.663,1500.0
2011-10-18 12:10:00,32.61,32.71,32.53,32.53,27700.0,17.6739,17.7281,17.6305,17.6305,27700.0
2011-10-18 12:20:00,32.59,32.62,32.55,32.57,2400.0,17.663,17.6793,17.6414,17.6522,2400.0
2011-10-18 12:30:00,32.58,32.62,32.56,32.56,4200.0,17.6576,17.6793,17.6468,17.6468,4200.0
2011-10-18 12:40:00,32.56,32.6,32.53,32.53,4500.0,17.6468,17.6685,17.6305,17.6305,4500.0
2011-10-18 12:50:00,32.48,32.48,32.48,32.48,400.0,17.6034,17.6034,17.6034,17.6034,400.0
2011-10-18 13:00:00,32.5,32.5,32.43,32.47,2600.0,17.6143,17.6143,17.5763,17.598,2600.0
2011-10-18 13:10:00,32.46,32.47,32.34,32.44,2400.0,17.5926,17.598,17.5275,17.5817,2400.0
2011-10-18 13:20:00,32.37,32.48,32.37,32.41,1100.0,17.5438,17.6034,17.5438,17.5655,1100.0
2011-10-18 13:30:00,32.48,32.48,32.4,32.45,3000.0,17.6034,17.6034,17.5601,17.5872,3000.0
2011-10-18 13:40:00,32.37,32.42,32.34,32.41,2600.0,17.5438,17.5709,17.5275,17.5655,2600.0
2011-10-18 13:50:00,32.42,32.44,32.31,32.39,3500.0,17.5709,17.5817,17.5113,17.5546,3500.0
2011-10-18 14:00:00,32.37,32.49,32.35,32.43,2700.0,17.5438,17.6088,17.533,17.5763,2700.0
2011-10-18 14:10:00,32.43,32.45,32.37,32.41,3400.0,17.5763,17.5872,17.5438,17.5655,3400.0
2011-10-18 14:20:00,32.42,32.51,32.42,32.48,2300.0,17.5709,17.6197,17.5709,17.6034,2300.0
2011-10-18 14:30:00,32.52,32.62,32.48,32.49,5100.0,17.6251,17.6793,17.6034,17.6088,5100.0
2011-10-18 14:40:00,32.47,32.68,32.47,32.52,31100.0,17.598,17.7118,17.598,17.6251,31100.0
2011-10-18 14:50:00,32.49,32.56,32.48,32.54,3400.0,17.6088,17.6468,17.6034,17.6359,3400.0
2011-10-18 15:00:00,32.56,32.77,32.56,32.65,18000.0,17.6468,17.7606,17.6468,17.6956,18000.0
2011-10-18 15:10:00,32.76,33.0,32.73,32.82,9300.0,17.7552,17.8852,17.7389,17.7877,9300.0
2011-10-18 15:20:00,32.8,32.88,32.72,32.74,8800.0,17.7768,17.8202,17.7335,17.7443,8800.0
2011-10-18 15:30:00,32.7,32.79,32.65,32.66,4600.0,17.7227,17.7714,17.6956,17.701,4600.0
2011-10-18 15:40:00,32.75,32.88,32.61,32.87,24200.0,17.7497,17.8202,17.6739,17.8148,24200.0
2011-10-18 15:50:00,32.89,32.96,32.56,32.6,40800.0,17.8256,17.8636,17.6468,17.6685,40800.0
2011-10-19 09:30:00,32.44,32.95,32.24,32.95,8800.0,17.7454,18.0243,17.636,18.0243,8800.0
2011-10-19 09:40:00,32.95,33.0,32.85,33.0,4900.0,18.0243,18.0517,17.9696,18.0517,4900.0
2011-10-19 09:50:00,33.0,33.0,32.8,32.94,9600.0,18.0517,18.0517,17.9423,18.0189,9600.0
2011-10-19 10:00:00,33.0,33.47,33.0,33.47,19200.0,18.0517,18.3088,18.0517,18.3088,19200.0
2011-10-19 10:10:00,33.47,33.6,33.35,33.49,7500.0,18.3088,18.3799,18.2432,18.3197,7500.0
2011-10-19 10:20:00,33.52,33.74,33.43,33.6,4400.0,18.3362,18.4565,18.2869,18.3799,4400.0
2011-10-19 10:30:00,33.66,33.66,33.41,33.47,2300.0,18.4127,18.4127,18.276,18.3088,2300.0
2011-10-19 10:40:00,33.43,33.49,33.35,33.35,2200.0,18.2869,18.3197,18.2432,18.2432,2200.0
2011-10-19 10:50:00,33.35,33.43,33.23,33.39,3200.0,18.2432,18.2869,18.1775,18.265,3200.0
2011-10-19 11:00:00,33.35,33.35,33.25,33.25,800.0,18.2432,18.2432,18.1885,18.1885,800.0
2011-10-19 11:10:00,33.32,33.41,33.27,33.36,1300.0,18.2267,18.276,18.1994,18.2486,1300.0
2011-10-19 11:20:00,33.36,33.36,33.2,33.25,4100.0,18.2486,18.2486,18.1611,18.1885,4100.0
2011-10-19 11:30:00,33.25,33.4,33.24,33.35,14100.0,18.1885,18.2705,18.183,18.2432,14100.0
2011-10-19 11:40:00,33.31,33.33,33.31,33.32,900.0,18.2213,18.2322,18.2213,18.2267,900.0
2011-10-19 11:50:00,33.33,33.34,33.21,33.21,700.0,18.2322,18.2377,18.1666,18.1666,700.0
2011-10-19 12:00:00,33.22,33.22,33.13,33.13,1100.0,18.172,18.172,18.1228,18.1228,1100.0
2011-10-19 12:10:00,33.18,33.21,33.17,33.2,2100.0,18.1502,18.1666,18.1447,18.1611,2100.0
2011-10-19 12:20:00,33.28,33.3,33.28,33.3,1400.0,18.2049,18.2158,18.2049,18.2158,1400.0
2011-10-19 12:30:00,33.29,33.29,33.15,33.15,1900.0,18.2103,18.2103,18.1338,18.1338,1900.0
2011-10-19 12:40:00,33.15,33.16,33.1,33.16,1800.0,18.1338,18.1392,18.1064,18.1392,1800.0
2011-10-19 12:50:00,33.1,33.29,33.1,33.14,5200.0,18.1064,18.2103,18.1064,18.1283,5200.0
2011-10-19 13:00:00,33.08,33.13,33.08,33.11,1900.0,18.0955,18.1228,18.0955,18.1119,1900.0
2011-10-19 13:10:00,33.1,33.13,33.1,33.12,900.0,18.1064,18.1228,18.1064,18.1173,900.0
2011-10-19 13:20:00,33.12,33.12,33.11,33.12,900.0,18.1173,18.1173,18.1119,18.1173,900.0
2011-10-19 13:30:00,33.11,33.12,33.03,33.03,2200.0,18.1119,18.1173,18.0681,18.0681,2200.0
2011-10-19 13:40:00,33.04,33.08,33.01,33.08,2000.0,18.0736,18.0955,18.0572,18.0955,2000.0
2011-10-19 13:50:00,33.07,33.12,33.06,33.1,1100.0,18.09,18.1173,18.0845,18.1064,1100.0
2011-10-19 14:00:00,33.1,33.13,32.84,32.84,3000.0,18.1064,18.1228,17.9642,17.9642,3000.0
2011-10-19 14:10:00,32.84,32.87,32.79,32.87,1300.0,17.9642,17.9806,17.9368,17.9806,1300.0
2011-10-19 14:20:00,32.78,32.82,32.68,32.74,1300.0,17.9314,17.9532,17.8767,17.9095,1300.0
2011-10-19 14:30:00,32.67,32.91,32.67,32.91,6000.0,17.8712,18.0025,17.8712,18.0025,6000.0
2011-10-19 14:40:00,32.92,33.18,32.91,33.12,2400.0,18.0079,18.1502,18.0025,18.1173,2400.0
2011-10-19 14:50:00,33.04,33.09,33.04,33.09,300.0,18.0736,18.1009,18.0736,18.1009,300.0
2011-10-19 15:00:00,33.09,33.09,32.93,33.06,3100.0,18.1009,18.1009,18.0134,18.0845,3100.0
2011-10-19 15:10:00,33.03,33.14,32.99,33.11,2800.0,18.0681,18.1283,18.0462,18.1119,2800.0
2011-10-19 15:20:00,33.08,33.09,33.01,33.03,3200.0,18.0955,18.1009,18.0572,18.0681,3200.0
2011-10-19 15:30:00,33.0,33.12,32.98,33.1,9000.0,18.0517,18.1173,18.0408,18.1064,9000.0
2011-10-19 15:40:00,33.1,33.27,33.04,33.17,8000.0,18.1064,18.1994,18.0736,18.1447,8000.0
2011-10-19 15:50:00,33.16,33.16,32.97,33.06,12100.0,18.1392,18.1392,18.0353,18.0845,12100.0
2011-10-20 09:30:00,33.29,33.29,32.88,32.88,3200.0,18.2103,18.2103,17.9861,17.9861,3200.0
2011-10-20 09:40:00,32.9,32.91,32.86,32.86,1800.0,17.997,18.0025,17.9751,17.9751,1800.0
2011-10-20 09:50:00,32.92,32.92,32.61,32.61,2200.0,18.0079,18.0079,17.8384,17.8384,2200.0
2011-10-20 10:00:00,32.83,32.89,32.73,32.83,20800.0,17.9587,17.9915,17.904,17.9587,20800.0
2011-10-20 10:10:00,32.86,32.91,32.78,32.83,34200.0,17.9751,18.0025,17.9314,17.9587,34200.0
2011-10-20 10:20:00,32.85,32.85,32.69,32.75,10300.0,17.9696,17.9696,17.8821,17.9149,10300.0
2011-10-20 10:30:00,32.75,32.89,32.73,32.81,14500.0,17.9149,17.9915,17.904,17.9478,14500.0
2011-10-20 10:40:00,32.83,32.88,32.65,32.8,16700.0,17.9587,17.9861,17.8602,17.9423,16700.0
2011-10-20 10:50:00,32.74,32.8,32.56,32.66,7400.0,17.9095,17.9423,17.811,17.8657,7400.0
2011-10-20 11:00:00,32.59,32.66,32.54,32.63,2300.0,17.8274,17.8657,17.8001,17.8493,2300.0
2011-10-20 11:10:00,32.56,32.58,32.54,32.54,8900.0,17.811,17.822,17.8001,17.8001,8900.0
2011-10-20 11:20:00,32.55,32.71,32.55,32.71,5500.0,17.8055,17.8931,17.8055,17.8931,5500.0
2011-10-20 11:30:00,32.63,32.87,32.6,32.71,6100.0,17.8493,17.9806,17.8329,17.8931,6100.0
2011-10-20 11:40:00,32.71,32.81,32.63,32.75,4500.0,17.8931,17.9478,17.8493,17.9149,4500.0
2011-10-20 11:50:00,32.67,32.67,32.54,32.58,2900.0,17.8712,17.8712,17.8001,17.822,2900.0
2011-10-20 12:00:00,32.54,32.6,32.54,32.54,3800.0,17.8001,17.8329,17.8001,17.8001,3800.0
2011-10-20 12:10:00,32.46,32.48,32.42,32.45,2500.0,17.7563,17.7672,17.7344,17.7508,2500.0
2011-10-20 12:20:00,32.44,32.49,32.42,32.49,1400.0,17.7454,17.7727,17.7344,17.7727,1400.0
2011-10-20 12:30:00,32.47,32.58,32.47,32.52,600.0,17.7618,17.822,17.7618,17.7891,600.0
2011-10-20 12:40:00,32.57,32.58,32.53,32.54,700.0,17.8165,17.822,17.7946,17.8001,700.0
2011-10-20 12:50:00,32.51,32.58,32.48,32.58,600.0,17.7837,17.822,17.7672,17.822,600.0
2011-10-20 13:00:00,32.62,32.67,32.55,32.62,5400.0,17.8438,17.8712,17.8055,17.8438,5400.0
2011-10-20 13:10:00,32.69,32.85,32.69,32.82,5400.0,17.8821,17.9696,17.8821,17.9532,5400.0
2011-10-20 13:20:00,32.83,32.86,32.7,32.7,16000.0,17.9587,17.9751,17.8876,17.8876,16000.0
2011-10-20 13:30:00,32.69,32.72,32.6,32.64,1300.0,17.8821,17.8985,17.8329,17.8548,1300.0
2011-10-20 13:40:00,32.59,32.62,32.51,32.54,2700.0,17.8274,17.8438,17.7837,17.8001,2700.0
2011-10-20 13:50:00,32.61,32.62,32.47,32.47,1500.0,17.8384,17.8438,17.7618,17.7618,1500.0
2011-10-20 14:00:00,32.5,32.52,32.4,32.4,2400.0,17.7782,17.7891,17.7235,17.7235,2400.0
2011-10-20 14:10:00,32.37,32.37,32.37,32.37,1100.0,17.7071,17.7071,17.7071,17.7071,1100.0
2011-10-20 14:20:00,32.37,32.52,32.36,32.5,6200.0,17.7071,17.7891,17.7016,17.7782,6200.0
2011-10-20 14:30:00,32.46,32.59,32.45,32.59,3300.0,17.7563,17.8274,17.7508,17.8274,3300.0
2011-10-20 14:40:00,32.55,32.61,32.5,32.51,2200.0,17.8055,17.8384,17.7782,17.7837,2200.0
2011-10-20 14:50:00,32.55,32.63,32.52,32.54,1800.0,17.8055,17.8493,17.7891,17.8001,1800.0
2011-10-20 15:00:00,32.61,32.61,32.45,32.49,2500.0,17.8384,17.8384,17.7508,17.7727,2500.0
2011-10-20 15:10:00,32.46,32.5,32.45,32.5,3400.0,17.7563,17.7782,17.7508,17.7782,3400.0
2011-10-20 15:20:00,32.53,32.53,32.37,32.46,15600.0,17.7946,17.7946,17.7071,17.7563,15600.0
2011-10-20 15:30:00,32.41,32.49,32.36,32.37,10000.0,17.729,17.7727,17.7016,17.7071,10000.0
2011-10-20 15:40:00,32.37,32.41,32.07,32.39,30600.0,17.7071,17.729,17.543,17.718,30600.0
2011-10-20 15:50:00,32.34,32.52,32.25,32.49,15900.0,17.6907,17.7891,17.6414,17.7727,15900.0
2011-10-21 09:30:00,33.05,33.05,32.65,32.79,15000.0,18.0791,18.0791,17.8602,17.9368,15000.0
2011-10-21 09:40:00,32.82,32.84,32.7,32.7,3700.0,17.9532,17.9642,17.8876,17.8876,3700.0
2011-10-21 09:50:00,32.7,32.76,32.65,32.69,1300.0,17.8876,17.9204,17.8602,17.8821,1300.0
2011-10-21 10:00:00,32.73,32.73,32.66,32.68,2100.0,17.904,17.904,17.8657,17.8767,2100.0
2011-10-21 10:10:00,32.71,32.72,32.66,32.66,5800.0,17.8931,17.8985,17.8657,17.8657,5800.0
2011-10-21 10:20:00,32.7,32.71,32.65,32.69,2600.0,17.8876,17.8931,17.8602,17.8821,2600.0
2011-10-21 10:30:00,32.72,32.72,32.64,32.66,4000.0,17.8985,17.8985,17.8548,17.8657,4000.0
2011-10-21 10:40:00,32.69,32.7,32.6,32.68,7500.0,17.8821,17.8876,17.8329,17.8767,7500.0
2011-10-21 10:50:00,32.69,32.74,32.57,32.57,8100.0,17.8821,17.9095,17.8165,17.8165,8100.0
2011-10-21 11:00:00,32.57,32.58,32.52,32.57,4200.0,17.8165,17.822,17.7891,17.8165,4200.0
2011-10-21 11:10:00,32.59,32.64,32.53,32.64,1200.0,17.8274,17.8548,17.7946,17.8548,1200.0
2011-10-21 11:20:00,32.63,32.7,32.61,32.65,4000.0,17.8493,17.8876,17.8384,17.8602,4000.0
2011-10-21 11:30:00,32.69,32.73,32.66,32.72,10000.0,17.8821,17.904,17.8657,17.8985,10000.0
2011-10-21 11:40:00,32.74,32.8,32.69,32.75,9500.0,17.9095,17.9423,17.8821,17.9149,9500.0
2011-10-21 11:50:00,32.8,32.86,32.75,32.82,22700.0,17.9423,17.9751,17.9149,17.9532,22700.0
2011-10-21 12:00:00,32.83,32.83,32.8,32.8,1700.0,17.9587,17.9587,17.9423,17.9423,1700.0
2011-10-21 12:10:00,32.8,32.8,32.76,32.77,2000.0,17.9423,17.9423,17.9204,17.9259,2000.0
2011-10-21 12:20:00,32.77,32.79,32.7,32.79,2600.0,17.9259,17.9368,17.8876,17.9368,2600.0
2011-10-21 12:30:00,32.75,32.79,32.73,32.75,2100.0,17.9149,17.9368,17.904,17.9149,2100.0
2011-10-21 12:40:00,32.75,32.76,32.71,32.71,1000.0,17.9149,17.9204,17.8931,17.8931,1000.0
2011-10-21 12:50:00,32.66,32.68,32.64,32.68,1000.0,17.8657,17.8767,17.8548,17.8767,1000.0
2011-10-21 13:00:00,32.59,32.69,32.54,32.54,1300.0,17.8274,17.8821,17.8001,17.8001,1300.0
2011-10-21 13:10:00,32.58,32.58,32.49,32.56,5000.0,17.822,17.822,17.7727,17.811,5000.0
2011-10-21 13:20:00,32.59,32.65,32.55,32.55,1300.0,17.8274,17.8602,17.8055,17.8055,1300.0
2011-10-21 13:30:00,32.53,32.64,32.52,32.58,3800.0,17.7946,17.8548,17.7891,17.822,3800.0
2011-10-21 13:40:00,32.56,32.62,32.51,32.53,3200.0,17.811,17.8438,17.7837,17.7946,3200.0
2011-10-21 13:50:00,32.54,32.61,32.54,32.61,1200.0,17.8001,17.8384,17.8001,17.8384,1200.0
2011-10-21 14:00:00,32.62,32.69,32.58,32.68,8400.0,17.8438,17.8821,17.822,17.8767,8400.0
2011-10-21 14:10:00,32.7,32.76,32.66,32.7,5700.0,17.8876,17.9204,17.8657,17.8876,5700.0
2011-10-21 14:20:00,32.72,32.74,32.68,32.68,9100.0,17.8985,17.9095,17.8767,17.8767,9100.0
2011-10-21 14:30:00,32.65,32.65,32.59,32.59,1500.0,17.8602,17.8602,17.8274,17.8274,1500.0
2011-10-21 14:40:00,32.63,32.71,32.63,32.71,1700.0,17.8493,17.8931,17.8493,17.8931,1700.0
2011-10-21 14:50:00,32.7,32.73,32.66,32.7,2200.0,17.8876,17.904,17.8657,17.8876,2200.0
2011-10-21 15:00:00,32.71,32.75,32.68,32.68,6900.0,17.8931,17.9149,17.8767,17.8767,6900.0
2011-10-21 15:10:00,32.68,32.7,32.66,32.66,3200.0,17.8767,17.8876,17.8657,17.8657,3200.0
2011-10-21 15:20:00,32.66,32.8,32.66,32.7,11600.0,17.8657,17.9423,17.8657,17.8876,11600.0
2011-10-21 15:30:00,32.7,32.7,32.64,32.7,7000.0,17.8876,17.8876,17.8548,17.8876,7000.0
2011-10-21 15:40:00,32.7,32.81,32.66,32.81,5600.0,17.8876,17.9478,17.8657,17.9478,5600.0
2011-10-21 15:50:00,32.8,32.95,32.8,32.89,17300.0,17.9423,18.0243,17.9423,17.9915,17300.0
2011-10-24 09:30:00,33.11,33.17,32.92,33.09,6000.0,18.1119,18.1447,18.0079,18.1009,6000.0
2011-10-24 09:40:00,33.05,33.23,33.05,33.09,3900.0,18.0791,18.1775,18.0791,18.1009,3900.0
2011-10-24 09:50:00,33.09,33.13,32.9,32.97,5200.0,18.1009,18.1228,17.997,18.0353,5200.0
2011-10-24 10:00:00,32.93,32.96,32.87,32.91,2600.0,18.0134,18.0298,17.9806,18.0025,2600.0
2011-10-24 10:10:00,32.94,32.97,32.92,32.95,1300.0,18.0189,18.0353,18.0079,18.0243,1300.0
2011-10-24 10:20:00,32.96,32.98,32.92,32.98,700.0,18.0298,18.0408,18.0079,18.0408,700.0
2011-10-24 10:30:00,32.92,32.98,32.9,32.98,1700.0,18.0079,18.0408,17.997,18.0408,1700.0
2011-10-24 10:40:00,32.91,32.99,32.89,32.91,3600.0,18.0025,18.0462,17.9915,18.0025,3600.0
2011-10-24 10:50:00,32.9,32.94,32.89,32.9,1600.0,17.997,18.0189,17.9915,17.997,1600.0
2011-10-24 11:00:00,32.93,32.99,32.93,32.95,4700.0,18.0134,18.0462,18.0134,18.0243,4700.0
2011-10-24 11:10:00,32.93,32.97,32.93,32.95,2100.0,18.0134,18.0353,18.0134,18.0243,2100.0
2011-10-24 11:20:00,32.98,33.0,32.95,32.97,2600.0,18.0408,18.0517,18.0243,18.0353,2600.0
2011-10-24 11:30:00,33.0,33.03,32.96,32.96,3400.0,18.0517,18.0681,18.0298,18.0298,3400.0
2011-10-24 11:40:00,32.98,33.05,32.96,32.98,3500.0,18.0408,18.0791,18.0298,18.0408,3500.0
2011-10-24 11:50:00,32.98,33.04,32.92,32.99,3700.0,18.0408,18.0736,18.0079,18.0462,3700.0
2011-10-24 12:00:00,32.96,33.0,32.94,32.97,2100.0,18.0298,18.0517,18.0189,18.0353,2100.0
2011-10-24 12:10:00,32.93,32.98,32.92,32.97,1600.0,18.0134,18.0408,18.0079,18.0353,1600.0
2011-10-24 12:20:00,32.98,33.01,32.98,33.0,5100.0,18.0408,18.0572,18.0408,18.0517,5100.0
2011-10-24 12:30:00,33.0,33.01,32.91,32.95,2500.0,18.0517,18.0572,18.0025,18.0243,2500.0
2011-10-24 12:40:00,32.96,32.97,32.9,32.94,1400.0,18.0298,18.0353,17.997,18.0189,1400.0
2011-10-24 12:50:00,32.95,32.98,32.95,32.96,4600.0,18.0243,18.0408,18.0243,18.0298,4600.0
2011-10-24 13:00:00,32.96,32.99,32.94,32.99,3100.0,18.0298,18.0462,18.0189,18.0462,3100.0
2011-10-24 13:10:00,33.0,33.05,32.96,33.05,4300.0,18.0517,18.0791,18.0298,18.0791,4300.0
2011-10-24 13:20:00,33.05,33.15,33.05,33.15,7300.0,18.0791,18.1338,18.0791,18.1338,7300.0
2011-10-24 13:30:00,33.15,33.18,33.11,33.18,1200.0,18.1338,18.1502,18.1119,18.1502,1200.0
2011-10-24 13:40:00,33.19,33.39,33.19,33.35,7300.0,18.1556,18.265,18.1556,18.2432,7300.0
2011-10-24 13:50:00,33.35,33.35,33.19,33.24,5000.0,18.2432,18.2432,18.1556,18.183,5000.0
2011-10-24 14:00:00,33.25,33.25,33.2,33.23,1400.0,18.1885,18.1885,18.1611,18.1775,1400.0
2011-10-24 14:10:00,33.21,33.24,33.2,33.24,2200.0,18.1666,18.183,18.1611,18.183,2200.0
2011-10-24 14:20:00,33.27,33.3,33.16,33.16,8300.0,18.1994,18.2158,18.1392,18.1392,8300.0
2011-10-24 14:30:00,33.19,33.21,33.11,33.16,6000.0,18.1556,18.1666,18.1119,18.1392,6000.0
2011-10-24 14:40:00,33.15,33.15,33.02,33.07,7000.0,18.1338,18.1338,18.0626,18.09,7000.0
2011-10-24 14:50:00,33.06,33.06,32.99,33.0,3600.0,18.0845,18.0845,18.0462,18.0517,3600.0
2011-10-24 15:00:00,33.01,33.07,32.97,32.97,7300.0,18.0572,18.09,18.0353,18.0353,7300.0
2011-10-24 15:10:00,32.98,33.03,32.93,33.0,6000.0,18.0408,18.0681,18.0134,18.0517,6000.0
2011-10-24 15:20:00,33.0,33.01,32.96,32.96,5500.0,18.0517,18.0572,18.0298,18.0298,5500.0
2011-10-24 15:30:00,33.0,33.0,32.97,32.99,6700.0,18.0517,18.0517,18.0353,18.0462,6700.0
2011-10-24 15:40:00,32.99,33.03,32.98,33.01,16800.0,18.0462,18.0681,18.0408,18.0572,16800.0
2011-10-24 15:50:00,33.01,33.02,32.99,33.01,26300.0,18.0572,18.0626,18.0462,18.0572,26300.0
2011-10-25 09:30:00,32.96,32.96,32.53,32.53,2800.0,18.0298,18.0298,17.7946,17.7946,2800.0
2011-10-25 09:40:00,32.39,32.92,32.39,32.92,800.0,17.718,18.0079,17.718,18.0079,800.0
2011-10-25 09:50:00,32.88,32.89,32.69,32.71,6300.0,17.9861,17.9915,17.8821,17.8931,6300.0
2011-10-25 10:00:00,32.71,32.96,32.71,32.94,7700.0,17.8931,18.0298,17.8931,18.0189,7700.0
2011-10-25 10:10:00,32.9,32.9,32.86,32.87,1000.0,17.997,17.997,17.9751,17.9806,1000.0
2011-10-25 10:20:00,32.87,32.9,32.85,32.85,1600.0,17.9806,17.997,17.9696,17.9696,1600.0
2011-10-25 10:30:00,32.85,33.08,32.85,33.08,4300.0,17.9696,18.0955,17.9696,18.0955,4300.0
2011-10-25 10:40:00,32.99,33.02,32.88,32.9,2100.0,18.0462,18.0626,17.9861,17.997,2100.0
2011-10-25 10:50:00,32.9,32.9,32.65,32.7,5700.0,17.997,17.997,17.8602,17.8876,5700.0
2011-10-25 11:00:00,32.73,32.87,32.66,32.87,3000.0,17.904,17.9806,17.8657,17.9806,3000.0
2011-10-25 11:10:00,32.87,32.93,32.85,32.85,3400.0,17.9806,18.0134,17.9696,17.9696,3400.0
2011-10-25 11:20:00,32.82,32.82,32.75,32.76,500.0,17.9532,17.9532,17.9149,17.9204,500.0
2011-10-25 11:30:00,32.9,32.9,32.78,32.78,1800.0,17.997,17.997,17.9314,17.9314,1800.0
2011-10-25 11:40:00,32.82,32.86,32.79,32.81,900.0,17.9532,17.9751,17.9368,17.9478,900.0
2011-10-25 11:50:00,32.81,32.87,32.81,32.85,2300.0,17.9478,17.9806,17.9478,17.9696,2300.0
2011-10-25 12:00:00,32.8,32.91,32.8,32.91,2200.0,17.9423,18.0025,17.9423,18.0025,2200.0
2011-10-25 12:10:00,32.86,32.91,32.84,32.86,1700.0,17.9751,18.0025,17.9642,17.9751,1700.0
2011-10-25 12:20:00,32.87,32.91,32.84,32.88,2600.0,17.9806,18.0025,17.9642,17.9861,2600.0
2011-10-25 12:30:00,32.87,32.87,32.83,32.84,900.0,17.9806,17.9806,17.9587,17.9642,900.0
2011-10-25 12:40:00,32.84,32.87,32.75,32.75,2000.0,17.9642,17.9806,17.9149,17.9149,2000.0
2011-10-25 12:50:00,32.78,32.82,32.77,32.81,1600.0,17.9314,17.9532,17.9259,17.9478,1600.0
2011-10-25 13:00:00,32.82,32.9,32.82,32.89,3700.0,17.9532,17.997,17.9532,17.9915,3700.0
2011-10-25 13:10:00,32.88,32.88,32.78,32.79,1400.0,17.9861,17.9861,17.9314,17.9368,1400.0
2011-10-25 13:20:00,32.8,32.81,32.79,32.8,2800.0,17.9423,17.9478,17.9368,17.9423,2800.0
2011-10-25 13:30:00,32.75,32.82,32.69,32.82,3100.0,17.9149,17.9532,17.8821,17.9532,3100.0
2011-10-25 13:40:00,32.84,32.89,32.8,32.87,2600.0,17.9642,17.9915,17.9423,17.9806,2600.0
2011-10-25 13:50:00,32.8,32.91,32.8,32.82,2000.0,17.9423,18.0025,17.9423,17.9532,2000.0
2011-10-25 14:00:00,32.81,32.82,32.75,32.82,3200.0,17.9478,17.9532,17.9149,17.9532,3200.0
2011-10-25 14:10:00,32.82,32.83,32.75,32.83,3500.0,17.9532,17.9587,17.9149,17.9587,3500.0
2011-10-25 14:20:00,32.83,32.87,32.81,32.81,2100.0,17.9587,17.9806,17.9478,17.9478,2100.0
2011-10-25 14:30:00,32.75,32.8,32.75,32.77,1600.0,17.9149,17.9423,17.9149,17.9259,1600.0
2011-10-25 14:40:00,32.75,32.89,32.75,32.85,3000.0,17.9149,17.9915,17.9149,17.9696,3000.0
2011-10-25 14:50:00,32.83,32.87,32.81,32.85,2100.0,17.9587,17.9806,17.9478,17.9696,2100.0
2011-10-25 15:00:00,32.85,32.87,32.8,32.8,2400.0,17.9696,17.9806,17.9423,17.9423,2400.0
2011-10-25 15:10:00,32.8,32.88,32.76,32.86,16200.0,17.9423,17.9861,17.9204,17.9751,16200.0
2011-10-25 15:20:00,32.84,32.94,32.84,32.86,16600.0,17.9642,18.0189,17.9642,17.9751,16600.0
2011-10-25 15:30:00,32.85,32.89,32.84,32.88,16100.0,17.9696,17.9915,17.9642,17.9861,16100.0
2011-10-25 15:40:00,32.88,32.88,32.77,32.81,13100.0,17.9861,17.9861,17.9259,17.9478,13100.0
2011-10-25 15:50:00,32.8,32.82,32.54,32.55,21100.0,17.9423,17.9532,17.8001,17.8055,21100.0
2011-10-26 09:30:00,33.03,33.3,33.03,33.2,3400.0,18.0681,18.2158,18.0681,18.1611,3400.0
2011-10-26 09:40:00,33.15,33.18,33.15,33.18,200.0,18.1338,18.1502,18.1338,18.1502,200.0
2011-10-26 09:50:00,33.19,33.26,33.16,33.16,900.0,18.1556,18.1939,18.1392,18.1392,900.0
2011-10-26 10:00:00,33.14,33.14,33.01,33.01,1600.0,18.1283,18.1283,18.0572,18.0572,1600.0
2011-10-26 10:10:00,32.83,32.83,32.75,32.75,1000.0,17.9587,17.9587,17.9149,17.9149,1000.0
2011-10-26 10:20:00,32.79,32.84,32.76,32.82,1400.0,17.9368,17.9642,17.9204,17.9532,1400.0
2011-10-26 10:30:00,32.74,32.74,32.6,32.61,1000.0,17.9095,17.9095,17.8329,17.8384,1000.0
2011-10-26 10:40:00,32.66,32.67,32.37,32.37,5700.0,17.8657,17.8712,17.7071,17.7071,5700.0
2011-10-26 10:50:00,32.31,32.42,32.3,32.42,1400.0,17.6743,17.7344,17.6688,17.7344,1400.0
2011-10-26 11:00:00,32.34,32.53,32.32,32.49,1000.0,17.6907,17.7946,17.6797,17.7727,1000.0
2011-10-26 11:10:00,32.4,32.44,32.38,32.39,1700.0,17.7235,17.7454,17.7125,17.718,1700.0
2011-10-26 11:20:00,32.39,32.53,32.39,32.5,1900.0,17.718,17.7946,17.718,17.7782,1900.0
2011-10-26 11:30:00,32.5,32.54,32.46,32.46,1000.0,17.7782,17.8001,17.7563,17.7563,1000.0
2011-10-26 11:40:00,32.46,32.54,32.46,32.47,1500.0,17.7563,17.8001,17.7563,17.7618,1500.0
2011-10-26 11:50:00,32.49,32.52,32.44,32.47,600.0,17.7727,17.7891,17.7454,17.7618,600.0
2011-10-26 12:00:00,32.51,32.51,32.43,32.5,2300.0,17.7837,17.7837,17.7399,17.7782,2300.0
2011-10-26 12:10:00,32.49,32.53,32.47,32.5,2400.0,17.7727,17.7946,17.7618,17.7782,2400.0
2011-10-26 12:20:00,32.5,32.52,32.49,32.52,800.0,17.7782,17.7891,17.7727,17.7891,800.0
2011-10-26 12:30:00,32.5,32.51,32.5,32.51,500.0,17.7782,17.7837,17.7782,17.7837,500.0
2011-10-26 12:40:00,32.49,32.5,32.49,32.5,700.0,17.7727,17.7782,17.7727,17.7782,700.0
2011-10-26 12:50:00,32.46,32.51,32.46,32.47,1100.0,17.7563,17.7837,17.7563,17.7618,1100.0
2011-10-26 13:00:00,32.46,32.47,32.34,32.34,1300.0,17.7563,17.7618,17.6907,17.6907,1300.0
2011-10-26 13:10:00,32.4,32.43,32.36,32.36,2000.0,17.7235,17.7399,17.7016,17.7016,2000.0
2011-10-26 13:20:00,32.41,32.41,32.29,32.39,4200.0,17.729,17.729,17.6633,17.718,4200.0
2011-10-26 13:30:00,32.39,32.66,32.39,32.66,2300.0,17.718,17.8657,17.718,17.8657,2300.0
2011-10-26 13:40:00,32.6,32.62,32.5,32.5,4200.0,17.8329,17.8438,17.7782,17.7782,4200.0
2011-10-26 13:50:00,32.5,32.62,32.49,32.51,1700.0,17.7782,17.8438,17.7727,17.7837,1700.0
2011-10-26 14:00:00,32.61,32.61,32.48,32.61,3600.0,17.8384,17.8384,17.7672,17.8384,3600.0
2011-10-26 14:10:00,32.55,32.57,32.5,32.54,2200.0,17.8055,17.8165,17.7782,17.8001,2200.0
2011-10-26 14:20:00,32.51,32.54,32.5,32.5,2800.0,17.7837,17.8001,17.7782,17.7782,2800.0
2011-10-26 14:30:00,32.51,32.73,32.5,32.69,4600.0,17.7837,17.904,17.7782,17.8821,4600.0
2011-10-26 14:40:00,32.69,32.72,32.51,32.51,4900.0,17.8821,17.8985,17.7837,17.7837,4900.0
2011-10-26 14:50:00,32.51,32.57,32.49,32.54,2600.0,17.7837,17.8165,17.7727,17.8001,2600.0
2011-10-26 15:00:00,32.53,32.58,32.5,32.51,4000.0,17.7946,17.822,17.7782,17.7837,4000.0
2011-10-26 15:10:00,32.56,32.6,32.51,32.52,5700.0,17.811,17.8329,17.7837,17.7891,5700.0
2011-10-26 15:20:00,32.5,32.6,32.5,32.57,6100.0,17.7782,17.8329,17.7782,17.8165,6100.0
2011-10-26 15:30:00,32.57,32.8,32.56,32.72,10800.0,17.8165,17.9423,17.811,17.8985,10800.0
2011-10-26 15:40:00,32.72,32.83,32.56,32.77,14400.0,17.8985,17.9587,17.811,17.9259,14400.0
2011-10-26 15:50:00,32.76,32.79,32.68,32.73,10300.0,17.9204,17.9368,17.8767,17.904,10300.0
2011-10-27 09:30:00,33.74,36.77,33.35,33.54,30100.0,18.4565,20.114,18.2432,18.3471,30100.0
2011-10-27 09:40:00,33.6,33.6,33.32,33.43,4100.0,18.3799,18.3799,18.2267,18.2869,4100.0
2011-10-27 09:50:00,33.45,33.49,33.37,33.46,5600.0,18.2979,18.3197,18.2541,18.3033,5600.0
2011-10-27 10:00:00,33.48,33.48,33.41,33.42,5400.0,18.3143,18.3143,18.276,18.2814,5400.0
2011-10-27 10:10:00,33.41,33.52,33.41,33.52,7200.0,18.276,18.3362,18.276,18.3362,7200.0
2011-10-27 10:20:00,33.5,33.5,33.36,33.37,3500.0,18.3252,18.3252,18.2486,18.2541,3500.0
2011-10-27 10:30:00,33.39,33.42,33.3,33.34,5400.0,18.265,18.2814,18.2158,18.2377,5400.0
2011-10-27 10:40:00,33.39,33.54,33.39,33.46,6700.0,18.265,18.3471,18.265,18.3033,6700.0
2011-10-27 10:50:00,33.44,33.49,33.39,33.45,4200.0,18.2924,18.3197,18.265,18.2979,4200.0
2011-10-27 11:00:00,33.45,33.5,33.42,33.44,7300.0,18.2979,18.3252,18.2814,18.2924,7300.0
2011-10-27 11:10:00,33.46,33.5,33.44,33.45,2800.0,18.3033,18.3252,18.2924,18.2979,2800.0
2011-10-27 11:20:00,33.45,33.5,33.44,33.49,4500.0,18.2979,18.3252,18.2924,18.3197,4500.0
2011-10-27 11:30:00,33.5,33.5,33.42,33.47,9800.0,18.3252,18.3252,18.2814,18.3088,9800.0
2011-10-27 11:40:00,33.47,33.47,33.39,33.41,11000.0,18.3088,18.3088,18.265,18.276,11000.0
2011-10-27 11:50:00,33.41,33.53,33.35,33.45,12000.0,18.276,18.3416,18.2432,18.2979,12000.0
2011-10-27 12:00:00,33.45,33.69,33.44,33.69,8700.0,18.2979,18.4291,18.2924,18.4291,8700.0
2011-10-27 12:10:00,33.68,33.78,33.68,33.78,3300.0,18.4237,18.4784,18.4237,18.4784,3300.0
2011-10-27 12:20:00,33.79,33.83,33.72,33.8,4300.0,18.4838,18.5057,18.4456,18.4893,4300.0
2011-10-27 12:30:00,33.79,33.86,33.78,33.85,2200.0,18.4838,18.5221,18.4784,18.5167,2200.0
2011-10-27 12:40:00,33.89,33.99,33.88,33.99,3100.0,18.5385,18.5933,18.5331,18.5933,3100.0
2011-10-27 12:50:00,33.98,33.98,33.94,33.96,1700.0,18.5878,18.5878,18.5659,18.5768,1700.0
2011-10-27 13:00:00,33.95,33.99,33.95,33.99,4500.0,18.5714,18.5933,18.5714,18.5933,4500.0
2011-10-27 13:10:00,33.99,34.04,33.98,34.03,11900.0,18.5933,18.6206,18.5878,18.6151,11900.0
2011-10-27 13:20:00,34.05,34.1,34.03,34.1,3100.0,18.6261,18.6534,18.6151,18.6534,3100.0
2011-10-27 13:30:00,34.1,34.2,33.92,34.17,11400.0,18.6534,18.7081,18.555,18.6917,11400.0
2011-10-27 13:40:00,34.21,34.25,34.01,34.11,10900.0,18.7136,18.7355,18.6042,18.6589,10900.0
2011-10-27 13:50:00,34.18,34.22,34.08,34.12,9600.0,18.6972,18.7191,18.6425,18.6644,9600.0
2011-10-27 14:00:00,34.14,34.25,34.14,34.18,9000.0,18.6753,18.7355,18.6753,18.6972,9000.0
2011-10-27 14:10:00,34.19,34.25,34.13,34.23,3600.0,18.7027,18.7355,18.6698,18.7245,3600.0
2011-10-27 14:20:00,34.22,34.42,34.21,34.41,10900.0,18.7191,18.8285,18.7136,18.823,10900.0
2011-10-27 14:30:00,34.4,34.42,34.32,34.41,3600.0,18.8175,18.8285,18.7738,18.823,3600.0
2011-10-27 14:40:00,34.45,34.46,34.37,34.41,3100.0,18.8449,18.8504,18.8011,18.823,3100.0
2011-10-27 14:50:00,34.39,34.44,34.39,34.43,4200.0,18.8121,18.8394,18.8121,18.8339,4200.0
2011-10-27 15:00:00,34.44,34.56,34.43,34.5,3600.0,18.8394,18.9051,18.8339,18.8722,3600.0
2011-10-27 15:10:00,34.55,34.61,34.5,34.58,3100.0,18.8996,18.9324,18.8722,18.916,3100.0
2011-10-27 15:20:00,34.61,34.79,34.5,34.57,17200.0,18.9324,19.0309,18.8722,18.9105,17200.0
2011-10-27 15:30:00,34.6,34.72,34.54,34.55,11100.0,18.9269,18.9926,18.8941,18.8996,11100.0
2011-10-27 15:40:00,34.6,34.7,34.49,34.49,13100.0,18.9269,18.9816,18.8668,18.8668,13100.0
2011-10-27 15:50:00,34.49,34.5,34.34,34.4,19200.0,18.8668,18.8722,18.7847,18.8175,19200.0
2011-10-28 09:30:00,34.33,34.33,34.0,34.31,4700.0,18.7792,18.7792,18.5987,18.7683,4700.0
2011-10-28 09:40:00,34.32,34.34,34.25,34.25,400.0,18.7738,18.7847,18.7355,18.7355,400.0
2011-10-28 09:50:00,34.18,34.22,34.13,34.21,1600.0,18.6972,18.7191,18.6698,18.7136,1600.0
2011-10-28 10:00:00,34.19,34.19,33.88,33.89,1700.0,18.7027,18.7027,18.5331,18.5385,1700.0
2011-10-28 10:10:00,33.98,34.06,33.98,34.06,1300.0,18.5878,18.6315,18.5878,18.6315,1300.0
2011-10-28 10:20:00,34.06,34.07,34.05,34.05,800.0,18.6315,18.637,18.6261,18.6261,800.0
2011-10-28 10:30:00,34.07,34.07,34.03,34.04,2500.0,18.637,18.637,18.6151,18.6206,2500.0
2011-10-28 10:40:00,34.01,34.05,33.94,33.94,1100.0,18.6042,18.6261,18.5659,18.5659,1100.0
2011-10-28 10:50:00,33.97,34.08,33.94,34.08,900.0,18.5823,18.6425,18.5659,18.6425,900.0
2011-10-28 11:00:00,34.11,34.16,34.09,34.16,3500.0,18.6589,18.6862,18.648,18.6862,3500.0
2011-10-28 11:10:00,34.21,34.26,34.21,34.25,1400.0,18.7136,18.7409,18.7136,18.7355,1400.0
2011-10-28 11:20:00,34.25,34.34,34.25,34.3,900.0,18.7355,18.7847,18.7355,18.7628,900.0
2011-10-28 11:30:00,34.39,34.42,34.33,34.33,2500.0,18.8121,18.8285,18.7792,18.7792,2500.0
2011-10-28 11:40:00,34.32,34.32,34.19,34.21,1700.0,18.7738,18.7738,18.7027,18.7136,1700.0
2011-10-28 11:50:00,34.19,34.19,34.05,34.05,900.0,18.7027,18.7027,18.6261,18.6261,900.0
2011-10-28 12:00:00,34.09,34.17,34.09,34.17,900.0,18.648,18.6917,18.648,18.6917,900.0
2011-10-28 12:10:00,34.22,34.35,34.17,34.35,1500.0,18.7191,18.7902,18.6917,18.7902,1500.0
2011-10-28 12:20:00,34.31,34.31,34.2,34.21,900.0,18.7683,18.7683,18.7081,18.7136,900.0
2011-10-28 12:30:00,34.22,34.23,34.15,34.18,1600.0,18.7191,18.7245,18.6808,18.6972,1600.0
2011-10-28 12:40:00,34.15,34.15,34.12,34.12,600.0,18.6808,18.6808,18.6644,18.6644,600.0
2011-10-28 12:50:00,34.1,34.12,34.04,34.12,1100.0,18.6534,18.6644,18.6206,18.6644,1100.0
2011-10-28 13:00:00,34.12,34.17,34.12,34.17,500.0,18.6644,18.6917,18.6644,18.6917,500.0
2011-10-28 13:10:00,34.12,34.14,34.12,34.14,400.0,18.6644,18.6753,18.6644,18.6753,400.0
2011-10-28 13:20:00,34.17,34.18,34.02,34.02,2700.0,18.6917,18.6972,18.6097,18.6097,2700.0
2011-10-28 13:30:00,34.01,34.04,33.98,34.02,2100.0,18.6042,18.6206,18.5878,18.6097,2100.0
2011-10-28 13:40:00,34.02,34.02,33.97,33.99,900.0,18.6097,18.6097,18.5823,18.5933,900.0
2011-10-28 13:50:00,33.99,34.0,33.96,33.97,2800.0,18.5933,18.5987,18.5768,18.5823,2800.0
2011-10-28 14:00:00,33.99,34.02,33.93,33.93,1100.0,18.5933,18.6097,18.5604,18.5604,1100.0
2011-10-28 14:10:00,33.96,33.98,33.88,33.88,1100.0,18.5768,18.5878,18.5331,18.5331,1100.0
2011-10-28 14:20:00,33.92,33.98,33.92,33.98,900.0,18.555,18.5878,18.555,18.5878,900.0
2011-10-28 14:30:00,33.99,34.04,33.99,34.04,1200.0,18.5933,18.6206,18.5933,18.6206,1200.0
2011-10-28 14:40:00,34.0,34.0,33.93,33.93,1600.0,18.5987,18.5987,18.5604,18.5604,1600.0
2011-10-28 14:50:00,33.94,34.0,33.93,33.96,1000.0,18.5659,18.5987,18.5604,18.5768,1000.0
2011-10-28 15:00:00,34.0,34.04,34.0,34.0,2300.0,18.5987,18.6206,18.5987,18.5987,2300.0
2011-10-28 15:10:00,33.97,34.01,33.97,34.01,600.0,18.5823,18.6042,18.5823,18.6042,600.0
2011-10-28 15:20:00,34.01,34.04,33.99,33.99,2100.0,18.6042,18.6206,18.5933,18.5933,2100.0
2011-10-28 15:30:00,33.99,34.08,33.98,34.08,4600.0,18.5933,18.6425,18.5878,18.6425,4600.0
2011-10-28 15:40:00,34.13,34.2,34.12,34.19,4200.0,18.6698,18.7081,18.6644,18.7027,4200.0
2011-10-28 15:50:00,34.2,34.23,34.04,34.07,21300.0,18.7081,18.7245,18.6206,18.637,21300.0
2011-10-31 09:30:00,33.82,33.99,33.4,33.66,5300.0,18.5003,18.5933,18.2705,18.4127,5300.0
2011-10-31 09:40:00,33.57,33.57,33.24,33.31,800.0,18.3635,18.3635,18.183,18.2213,800.0
2011-10-31 09:50:00,33.33,33.33,33.33,33.33,200.0,18.2322,18.2322,18.2322,18.2322,200.0
2011-10-31 10:00:00,33.36,33.4,33.32,33.35,600.0,18.2486,18.2705,18.2267,18.2432,600.0
2011-10-31 10:10:00,33.35,33.35,33.35,33.35,0.0,18.2432,18.2432,18.2432,18.2432,0.0
2011-10-31 10:20:00,33.36,33.37,33.34,33.34,1000.0,18.2486,18.2541,18.2377,18.2377,1000.0
2011-10-31 10:30:00,33.33,33.41,33.33,33.4,2900.0,18.2322,18.276,18.2322,18.2705,2900.0
2011-10-31 10:40:00,33.44,33.44,33.41,33.41,2800.0,18.2924,18.2924,18.276,18.276,2800.0
2011-10-31 10:50:00,33.44,33.46,33.4,33.43,1300.0,18.2924,18.3033,18.2705,18.2869,1300.0
2011-10-31 11:00:00,33.46,33.46,33.41,33.41,500.0,18.3033,18.3033,18.276,18.276,500.0
2011-10-31 11:10:00,33.44,33.44,33.3,33.3,2600.0,18.2924,18.2924,18.2158,18.2158,2600.0
2011-10-31 11:20:00,33.3,33.31,33.3,33.31,600.0,18.2158,18.2213,18.2158,18.2213,600.0
2011-10-31 11:30:00,33.31,33.32,33.28,33.28,1500.0,18.2213,18.2267,18.2049,18.2049,1500.0
2011-10-31 11:40:00,33.32,33.39,33.32,33.39,3900.0,18.2267,18.265,18.2267,18.265,3900.0
2011-10-31 11:50:00,33.37,33.37,33.35,33.35,800.0,18.2541,18.2541,18.2432,18.2432,800.0
2011-10-31 12:00:00,33.34,33.34,33.34,33.34,100.0,18.2377,18.2377,18.2377,18.2377,100.0
2011-10-31 12:10:00,33.32,33.36,33.3,33.3,3200.0,18.2267,18.2486,18.2158,18.2158,3200.0
2011-10-31 12:20:00,33.32,33.32,33.3,33.3,1200.0,18.2267,18.2267,18.2158,18.2158,1200.0
2011-10-31 12:30:00,33.3,33.35,33.27,33.34,4200.0,18.2158,18.2432,18.1994,18.2377,4200.0
2011-10-31 12:40:00,33.38,33.44,33.38,33.44,1500.0,18.2596,18.2924,18.2596,18.2924,1500.0
2011-10-31 12:50:00,33.52,33.52,33.39,33.4,1600.0,18.3362,18.3362,18.265,18.2705,1600.0
2011-10-31 13:00:00,33.47,33.53,33.45,33.49,800.0,18.3088,18.3416,18.2979,18.3197,800.0
2011-10-31 13:10:00,33.49,33.49,33.45,33.49,400.0,18.3197,18.3197,18.2979,18.3197,400.0
2011-10-31 13:20:00,33.48,33.49,33.4,33.4,1300.0,18.3143,18.3197,18.2705,18.2705,1300.0
2011-10-31 13:30:00,33.44,33.5,33.44,33.5,1100.0,18.2924,18.3252,18.2924,18.3252,1100.0
2011-10-31 13:40:00,33.61,33.68,33.61,33.68,800.0,18.3854,18.4237,18.3854,18.4237,800.0
2011-10-31 13:50:00,33.73,33.85,33.73,33.85,4000.0,18.451,18.5167,18.451,18.5167,4000.0
2011-10-31 14:00:00,33.82,33.92,33.8,33.8,1800.0,18.5003,18.555,18.4893,18.4893,1800.0
2011-10-31 14:10:00,33.84,33.84,33.79,33.81,1200.0,18.5112,18.5112,18.4838,18.4948,1200.0
2011-10-31 14:20:00,33.81,33.81,33.81,33.81,600.0,18.4948,18.4948,18.4948,18.4948,600.0
2011-10-31 14:30:00,33.81,33.91,33.81,33.91,1400.0,18.4948,18.5495,18.4948,18.5495,1400.0
2011-10-31 14:40:00,33.82,33.83,33.73,33.82,3700.0,18.5003,18.5057,18.451,18.5003,3700.0
2011-10-31 14:50:00,33.82,33.91,33.82,33.91,400.0,18.5003,18.5495,18.5003,18.5495,400.0
2011-10-31 15:00:00,33.9,33.9,33.85,33.87,500.0,18.544,18.544,18.5167,18.5276,500.0
2011-10-31 15:10:00,33.82,33.85,33.77,33.78,2600.0,18.5003,18.5167,18.4729,18.4784,2600.0
2011-10-31 15:20:00,33.79,33.85,33.73,33.82,6100.0,18.4838,18.5167,18.451,18.5003,6100.0
2011-10-31 15:30:00,33.82,33.91,33.79,33.89,2500.0,18.5003,18.5495,18.4838,18.5385,2500.0
2011-10-31 15:40:00,33.92,33.97,33.82,33.9,6600.0,18.555,18.5823,18.5003,18.544,6600.0
2011-10-31 15:50:00,33.92,33.99,33.74,33.74,10400.0,18.555,18.5933,18.4565,18.4565,10400.0
2011-11-01 09:30:00,32.84,32.95,32.69,32.77,16300.0,17.9642,18.0243,17.8821,17.9259,16300.0
2011-11-01 09:40:00,32.77,32.9,32.77,32.89,1200.0,17.9259,17.997,17.9259,17.9915,1200.0
2011-11-01 09:50:00,32.87,33.0,32.87,32.9,1600.0,17.9806,18.0517,17.9806,17.997,1600.0
2011-11-01 10:00:00,32.91,33.16,32.89,33.14,800.0,18.0025,18.1392,17.9915,18.1283,800.0
2011-11-01 10:10:00,33.24,33.37,33.24,33.27,900.0,18.183,18.2541,18.183,18.1994,900.0
2011-11-01 10:20:00,33.25,33.27,33.17,33.27,1200.0,18.1885,18.1994,18.1447,18.1994,1200.0
2011-11-01 10:30:00,33.29,33.29,33.29,33.29,100.0,18.2103,18.2103,18.2103,18.2103,100.0
2011-11-01 10:40:00,33.27,33.27,33.23,33.23,600.0,18.1994,18.1994,18.1775,18.1775,600.0
2011-11-01 10:50:00,33.06,33.13,33.01,33.04,1700.0,18.0845,18.1228,18.0572,18.0736,1700.0
2011-11-01 11:00:00,33.03,33.03,32.95,33.03,2100.0,18.0681,18.0681,18.0243,18.0681,2100.0
2011-11-01 11:10:00,33.03,33.25,33.03,33.23,1300.0,18.0681,18.1885,18.0681,18.1775,1300.0
2011-11-01 11:20:00,33.22,33.22,33.22,33.22,200.0,18.172,18.172,18.172,18.172,200.0
2011-11-01 11:30:00,33.01,33.02,32.95,32.95,2500.0,18.0572,18.0626,18.0243,18.0243,2500.0
2011-11-01 11:40:00,32.88,32.88,32.81,32.83,500.0,17.9861,17.9861,17.9478,17.9587,500.0
2011-11-01 11:50:00,32.8,32.81,32.76,32.76,2200.0,17.9423,17.9478,17.9204,17.9204,2200.0
2011-11-01 12:00:00,32.78,32.91,32.73,32.91,1800.0,17.9314,18.0025,17.904,18.0025,1800.0
2011-11-01 12:10:00,32.89,32.9,32.81,32.82,1300.0,17.9915,17.997,17.9478,17.9532,1300.0
2011-11-01 12:20:00,32.8,32.83,32.72,32.83,4600.0,17.9423,17.9587,17.8985,17.9587,4600.0
2011-11-01 12:30:00,32.8,33.01,32.8,33.01,500.0,17.9423,18.0572,17.9423,18.0572,500.0
2011-11-01 12:40:00,32.91,32.91,32.77,32.8,4100.0,18.0025,18.0025,17.9259,17.9423,4100.0
2011-11-01 12:50:00,32.77,32.79,32.58,32.68,12200.0,17.9259,17.9368,17.822,17.8767,12200.0
2011-11-01 13:00:00,32.64,32.8,32.63,32.78,1800.0,17.8548,17.9423,17.8493,17.9314,1800.0
2011-11-01 13:10:00,32.76,32.8,32.76,32.8,400.0,17.9204,17.9423,17.9204,17.9423,400.0
2011-11-01 13:20:00,32.77,32.97,32.75,32.97,2200.0,17.9259,18.0353,17.9149,18.0353,2200.0
2011-11-01 13:30:00,32.94,33.02,32.93,32.93,900.0,18.0189,18.0626,18.0134,18.0134,900.0
2011-11-01 13:40:00,33.07,33.09,33.07,33.09,400.0,18.09,18.1009,18.09,18.1009,400.0
2011-11-01 13:50:00,33.17,33.17,32.87,32.87,1100.0,18.1447,18.1447,17.9806,17.9806,1100.0
2011-11-01 14:00:00,32.89,33.06,32.89,33.06,1100.0,17.9915,18.0845,17.9915,18.0845,1100.0
2011-11-01 14:10:00,33.21,33.21,33.07,33.07,500.0,18.1666,18.1666,18.09,18.09,500.0
2011-11-01 14:20:00,33.08,33.2,33.08,33.2,500.0,18.0955,18.1611,18.0955,18.1611,500.0
2011-11-01 14:30:00,33.18,33.18,33.02,33.02,1500.0,18.1502,18.1502,18.0626,18.0626,1500.0
2011-11-01 14:40:00,33.0,33.05,32.95,33.05,800.0,18.0517,18.0791,18.0243,18.0791,800.0
2011-11-01 14:50:00,33.1,33.1,32.88,32.9,2000.0,18.1064,18.1064,17.9861,17.997,2000.0
2011-11-01 15:00:00,32.87,32.9,32.79,32.8,4200.0,17.9806,17.997,17.9368,17.9423,4200.0
2011-11-01 15:10:00,32.79,33.0,32.79,32.87,2600.0,17.9368,18.0517,17.9368,17.9806,2600.0
2011-11-01 15:20:00,32.86,32.91,32.83,32.83,2000.0,17.9751,18.0025,17.9587,17.9587,2000.0
2011-11-01 15:30:00,32.89,33.12,32.88,33.12,3700.0,17.9915,18.1173,17.9861,18.1173,3700.0
2011-11-01 15:40:00,33.12,33.12,32.95,33.12,12100.0,18.1173,18.1173,18.0243,18.1173,12100.0
2011-11-01 15:50:00,33.14,33.25,33.07,33.23,18100.0,18.1283,18.1885,18.09,18.1775,18100.0
2011-11-02 09:30:00,33.78,34.06,33.74,33.84,3600.0,18.4784,18.6315,18.4565,18.5112,3600.0
2011-11-02 09:40:00,33.84,33.92,33.84,33.84,2400.0,18.5112,18.555,18.5112,18.5112,2400.0
2011-11-02 09:50:00,33.82,33.88,33.82,33.88,900.0,18.5003,18.5331,18.5003,18.5331,900.0
2011-11-02 10:00:00,33.89,33.9,33.7,33.77,4500.0,18.5385,18.544,18.4346,18.4729,4500.0
2011-11-02 10:10:00,33.65,33.72,33.65,33.72,300.0,18.4073,18.4456,18.4073,18.4456,300.0
2011-11-02 10:20:00,33.72,33.78,33.72,33.78,700.0,18.4456,18.4784,18.4456,18.4784,700.0
2011-11-02 10:30:00,33.78,33.92,33.78,33.85,2500.0,18.4784,18.555,18.4784,18.5167,2500.0
2011-11-02 10:40:00,33.9,34.03,33.9,34.03,8600.0,18.544,18.6151,18.544,18.6151,8600.0
2011-11-02 10:50:00,33.96,33.99,33.85,33.86,7800.0,18.5768,18.5933,18.5167,18.5221,7800.0
2011-11-02 11:00:00,33.85,33.88,33.83,33.88,1400.0,18.5167,18.5331,18.5057,18.5331,1400.0
2011-11-02 11:10:00,33.86,33.86,33.76,33.81,4700.0,18.5221,18.5221,18.4674,18.4948,4700.0
2011-11-02 11:20:00,33.8,33.89,33.8,33.87,1300.0,18.4893,18.5385,18.4893,18.5276,1300.0
2011-11-02 11:30:00,33.88,33.88,33.67,33.79,7800.0,18.5331,18.5331,18.4182,18.4838,7800.0
2011-11-02 11:40:00,33.81,33.89,33.79,33.8,7600.0,18.4948,18.5385,18.4838,18.4893,7600.0
2011-11-02 11:50:00,33.76,33.83,33.71,33.78,4300.0,18.4674,18.5057,18.4401,18.4784,4300.0
2011-11-02 12:00:00,33.76,33.76,33.72,33.73,700.0,18.4674,18.4674,18.4456,18.451,700.0
2011-11-02 12:10:00,33.71,33.71,33.7,33.71,1800.0,18.4401,18.4401,18.4346,18.4401,1800.0
2011-11-02 12:20:00,33.71,33.71,33.68,33.68,200.0,18.4401,18.4401,18.4237,18.4237,200.0
2011-11-02 12:30:00,33.69,33.77,33.57,33.6,10500.0,18.4291,18.4729,18.3635,18.3799,10500.0
2011-11-02 12:40:00,33.65,33.67,33.53,33.53,1300.0,18.4073,18.4182,18.3416,18.3416,1300.0
2011-11-02 12:50:00,33.56,33.56,33.36,33.38,1600.0,18.358,18.358,18.2486,18.2596,1600.0
2011-11-02 13:00:00,33.41,33.41,33.24,33.31,1000.0,18.276,18.276,18.183,18.2213,1000.0
2011-11-02 13:10:00,33.28,33.32,33.28,33.31,900.0,18.2049,18.2267,18.2049,18.2213,900.0
2011-11-02 13:20:00,33.25,33.25,33.11,33.21,2900.0,18.1885,18.1885,18.1119,18.1666,2900.0
2011-11-02 13:30:00,33.27,33.28,33.24,33.24,700.0,18.1994,18.2049,18.183,18.183,700.0
2011-11-02 13:40:00,33.24,33.31,33.22,33.31,1500.0,18.183,18.2213,18.172,18.2213,1500.0
2011-11-02 13:50:00,33.29,33.29,33.17,33.17,800.0,18.2103,18.2103,18.1447,18.1447,800.0
2011-11-02 14:00:00,33.11,33.28,33.04,33.28,2100.0,18.1119,18.2049,18.0736,18.2049,2100.0
2011-11-02 14:10:00,33.24,33.29,33.24,33.29,900.0,18.183,18.2103,18.183,18.2103,900.0
2011-11-02 14:20:00,33.29,33.3,33.23,33.3,1000.0,18.2103,18.2158,18.1775,18.2158,1000.0
2011-11-02 14:30:00,33.3,33.45,33.3,33.39,1100.0,18.2158,18.2979,18.2158,18.265,1100.0
2011-11-02 14:40:00,33.35,33.35,33.28,33.32,900.0,18.2432,18.2432,18.2049,18.2267,900.0
2011-11-02 14:50:00,33.32,33.44,33.31,33.38,1900.0,18.2267,18.2924,18.2213,18.2596,1900.0
2011-11-02 15:00:00,33.4,33.55,33.35,33.54,2300.0,18.2705,18.3526,18.2432,18.3471,2300.0
2011-11-02 15:10:00,33.5,33.5,33.37,33.45,3000.0,18.3252,18.3252,18.2541,18.2979,3000.0
2011-11-02 15:20:00,33.47,33.51,33.3,33.34,4800.0,18.3088,18.3307,18.2158,18.2377,4800.0
2011-11-02 15:30:00,33.37,33.38,33.18,33.27,5400.0,18.2541,18.2596,18.1502,18.1994,5400.0
2011-11-02 15:40:00,33.28,33.33,33.13,33.26,8900.0,18.2049,18.2322,18.1228,18.1939,8900.0
2011-11-02 15:50:00,33.24,33.33,33.17,33.29,20300.0,18.183,18.2322,18.1447,18.2103,20300.0
2011-11-03 09:30:00,33.73,33.9,33.46,33.71,2900.0,18.451,18.544,18.3033,18.4401,2900.0
2011-11-03 09:40:00,33.51,33.52,33.51,33.52,400.0,18.3307,18.3362,18.3307,18.3362,400.0
2011-11-03 09:50:00,33.49,33.49,33.33,33.35,1400.0,18.3197,18.3197,18.2322,18.2432,1400.0
2011-11-03 10:00:00,33.38,33.38,33.26,33.26,3700.0,18.2596,18.2596,18.1939,18.1939,3700.0
2011-11-03 10:10:00,33.26,33.36,33.26,33.31,1500.0,18.1939,18.2486,18.1939,18.2213,1500.0
2011-11-03 10:20:00,33.23,33.29,33.23,33.29,500.0,18.1775,18.2103,18.1775,18.2103,500.0
2011-11-03 10:30:00,33.42,33.45,33.3,33.34,600.0,18.2814,18.2979,18.2158,18.2377,600.0
2011-11-03 10:40:00,33.32,33.63,33.32,33.62,1100.0,18.2267,18.3963,18.2267,18.3909,1100.0
2011-11-03 10:50:00,33.59,33.6,33.42,33.47,5900.0,18.3744,18.3799,18.2814,18.3088,5900.0
2011-11-03 11:00:00,33.46,33.46,33.31,33.36,500.0,18.3033,18.3033,18.2213,18.2486,500.0
2011-11-03 11:10:00,33.4,33.47,33.39,33.45,1900.0,18.2705,18.3088,18.265,18.2979,1900.0
2011-11-03 11:20:00,33.49,33.5,33.49,33.49,1000.0,18.3197,18.3252,18.3197,18.3197,1000.0
2011-11-03 11:30:00,33.49,33.5,33.47,33.5,3500.0,18.3197,18.3252,18.3088,18.3252,3500.0
2011-11-03 11:40:00,33.5,33.51,33.47,33.5,1400.0,18.3252,18.3307,18.3088,18.3252,1400.0
2011-11-03 11:50:00,33.55,33.56,33.54,33.54,400.0,18.3526,18.358,18.3471,18.3471,400.0
2011-11-03 12:00:00,33.56,33.66,33.56,33.66,700.0,18.358,18.4127,18.358,18.4127,700.0
2011-11-03 12:10:00,33.69,33.81,33.69,33.81,500.0,18.4291,18.4948,18.4291,18.4948,500.0
2011-11-03 12:20:00,33.83,33.85,33.81,33.85,1000.0,18.5057,18.5167,18.4948,18.5167,1000.0
2011-11-03 12:30:00,33.88,33.88,33.76,33.76,300.0,18.5331,18.5331,18.4674,18.4674,300.0
2011-11-03 12:40:00,33.74,34.0,33.68,33.95,800.0,18.4565,18.5987,18.4237,18.5714,800.0
2011-11-03 12:50:00,34.0,34.09,34.0,34.06,2500.0,18.5987,18.648,18.5987,18.6315,2500.0
2011-11-03 13:00:00,34.08,34.1,34.05,34.1,1300.0,18.6425,18.6534,18.6261,18.6534,1300.0
2011-11-03 13:10:00,34.14,34.14,34.1,34.13,1400.0,18.6753,18.6753,18.6534,18.6698,1400.0
2011-11-03 13:20:00,34.13,34.13,34.07,34.08,1100.0,18.6698,18.6698,18.637,18.6425,1100.0
2011-11-03 13:30:00,34.07,34.13,34.07,34.12,700.0,18.637,18.6698,18.637,18.6644,700.0
2011-11-03 13:40:00,34.12,34.14,34.11,34.14,2600.0,18.6644,18.6753,18.6589,18.6753,2600.0
2011-11-03 13:50:00,34.14,34.14,34.05,34.05,3500.0,18.6753,18.6753,18.6261,18.6261,3500.0
2011-11-03 14:00:00,34.04,34.14,34.04,34.14,2100.0,18.6206,18.6753,18.6206,18.6753,2100.0
2011-11-03 14:10:00,34.16,34.18,34.13,34.18,1800.0,18.6862,18.6972,18.6698,18.6972,1800.0
2011-11-03 14:20:00,34.18,34.19,34.1,34.19,1600.0,18.6972,18.7027,18.6534,18.7027,1600.0
2011-11-03 14:30:00,34.19,34.2,34.14,34.14,1300.0,18.7027,18.7081,18.6753,18.6753,1300.0
2011-11-03 14:40:00,34.18,34.23,34.11,34.14,2600.0,18.6972,18.7245,18.6589,18.6753,2600.0
2011-11-03 14:50:00,34.11,34.11,34.05,34.05,2900.0,18.6589,18.6589,18.6261,18.6261,2900.0
2011-11-03 15:00:00,34.05,34.2,34.05,34.12,2400.0,18.6261,18.7081,18.6261,18.6644,2400.0
2011-11-03 15:10:00,34.17,34.17,34.03,34.07,4400.0,18.6917,18.6917,18.6151,18.637,4400.0
2011-11-03 15:20:00,34.08,34.08,34.01,34.01,4300.0,18.6425,18.6425,18.6042,18.6042,4300.0
2011-11-03 15:30:00,34.02,34.07,33.99,33.99,4800.0,18.6097,18.637,18.5933,18.5933,4800.0
2011-11-03 15:40:00,34.01,34.04,33.98,34.02,4100.0,18.6042,18.6206,18.5878,18.6097,4100.0
2011-11-03 15:50:00,34.05,34.14,33.99,33.99,25600.0,18.6261,18.6753,18.5933,18.5933,25600.0
2011-11-04 09:30:00,33.93,34.11,33.93,34.11,2600.0,18.5604,18.6589,18.5604,18.6589,2600.0
2011-11-04 09:40:00,34.05,34.05,34.05,34.05,100.0,18.6261,18.6261,18.6261,18.6261,100.0
2011-11-04 09:50:00,34.02,34.04,33.93,33.93,1100.0,18.6097,18.6206,18.5604,18.5604,1100.0
2011-11-04 10:00:00,33.92,33.96,33.92,33.95,300.0,18.555,18.5768,18.555,18.5714,300.0
2011-11-04 10:10:00,33.93,33.93,33.86,33.88,1400.0,18.5604,18.5604,18.5221,18.5331,1400.0
2011-11-04 10:20:00,33.86,33.86,33.59,33.59,2100.0,18.5221,18.5221,18.3744,18.3744,2100.0
2011-11-04 10:30:00,33.67,33.67,33.53,33.53,900.0,18.4182,18.4182,18.3416,18.3416,900.0
2011-11-04 10:40:00,33.46,33.51,33.46,33.51,500.0,18.3033,18.3307,18.3033,18.3307,500.0
2011-11-04 10:50:00,33.53,33.53,33.39,33.39,500.0,18.3416,18.3416,18.265,18.265,500.0
2011-11-04 11:00:00,33.43,33.45,33.43,33.44,1000.0,18.2869,18.2979,18.2869,18.2924,1000.0
2011-11-04 11:10:00,33.46,33.47,33.43,33.43,1000.0,18.3033,18.3088,18.2869,18.2869,1000.0
2011-11-04 11:20:00,33.37,33.43,33.3,33.33,2200.0,18.2541,18.2869,18.2158,18.2322,2200.0
2011-11-04 11:30:00,33.26,33.38,33.26,33.38,3100.0,18.1939,18.2596,18.1939,18.2596,3100.0
2011-11-04 11:40:00,33.39,33.51,33.39,33.51,1500.0,18.265,18.3307,18.265,18.3307,1500.0
2011-11-04 11:50:00,33.53,33.53,33.53,33.53,100.0,18.3416,18.3416,18.3416,18.3416,100.0
2011-11-04 12:00:00,33.53,33.62,33.53,33.62,300.0,18.3416,18.3909,18.3416,18.3909,300.0
2011-11-04 12:10:00,33.61,33.65,33.61,33.63,400.0,18.3854,18.4073,18.3854,18.3963,400.0
2011-11-04 12:20:00,33.63,33.67,33.63,33.67,600.0,18.3963,18.4182,18.3963,18.4182,600.0
2011-11-04 12:30:00,33.64,33.64,33.55,33.55,1300.0,18.4018,18.4018,18.3526,18.3526,1300.0
2011-11-04 12:40:00,33.57,33.6,33.43,33.43,1600.0,18.3635,18.3799,18.2869,18.2869,1600.0
2011-11-04 12:50:00,33.47,33.49,33.46,33.49,600.0,18.3088,18.3197,18.3033,18.3197,600.0
2011-11-04 13:00:00,33.58,33.58,33.56,33.56,400.0,18.369,18.369,18.358,18.358,400.0
2011-11-04 13:10:00,33.58,33.72,33.58,33.71,800.0,18.369,18.4456,18.369,18.4401,800.0
2011-11-04 13:20:00,33.7,33.75,33.7,33.73,500.0,18.4346,18.462,18.4346,18.451,500.0
2011-11-04 13:30:00,33.71,33.71,33.69,33.71,300.0,18.4401,18.4401,18.4291,18.4401,300.0
2011-11-04 13:40:00,33.71,33.82,33.71,33.82,500.0,18.4401,18.5003,18.4401,18.5003,500.0
2011-11-04 13:50:00,33.81,33.88,33.81,33.83,1100.0,18.4948,18.5331,18.4948,18.5057,1100.0
2011-11-04 14:00:00,33.77,33.81,33.77,33.81,700.0,18.4729,18.4948,18.4729,18.4948,700.0
2011-11-04 14:10:00,33.78,33.85,33.78,33.85,1500.0,18.4784,18.5167,18.4784,18.5167,1500.0
2011-11-04 14:20:00,33.9,33.96,33.9,33.96,400.0,18.544,18.5768,18.544,18.5768,400.0
2011-11-04 14:30:00,33.97,33.97,33.92,33.93,800.0,18.5823,18.5823,18.555,18.5604,800.0
2011-11-04 14:40:00,33.81,33.91,33.81,33.89,1400.0,18.4948,18.5495,18.4948,18.5385,1400.0
2011-11-04 14:50:00,33.89,33.96,33.89,33.93,1800.0,18.5385,18.5768,18.5385,18.5604,1800.0
2011-11-04 15:00:00,33.9,33.95,33.85,33.85,2600.0,18.544,18.5714,18.5167,18.5167,2600.0
2011-11-04 15:10:00,33.71,33.82,33.71,33.81,900.0,18.4401,18.5003,18.4401,18.4948,900.0
2011-11-04 15:20:00,33.8,33.8,33.72,33.75,3400.0,18.4893,18.4893,18.4456,18.462,3400.0
2011-11-04 15:30:00,33.74,33.75,33.71,33.74,2600.0,18.4565,18.462,18.4401,18.4565,2600.0
2011-11-04 15:40:00,33.74,34.28,33.74,34.28,13700.0,18.4565,18.7519,18.4565,18.7519,13700.0
2011-11-04 15:50:00,34.25,34.31,34.12,34.22,12600.0,18.7355,18.7683,18.6644,18.7191,12600.0
2011-11-07 09:30:00,34.5,34.5,33.87,33.87,3500.0,18.8722,18.8722,18.5276,18.5276,3500.0
2011-11-07 09:40:00,33.89,33.91,33.88,33.91,400.0,18.5385,18.5495,18.5331,18.5495,400.0
2011-11-07 09:50:00,33.95,34.02,33.95,34.02,1500.0,18.5714,18.6097,18.5714,18.6097,1500.0
2011-11-07 10:00:00,34.05,34.1,34.03,34.03,600.0,18.6261,18.6534,18.6151,18.6151,600.0
2011-11-07 10:10:00,34.1,34.1,34.03,34.05,800.0,18.6534,18.6534,18.6151,18.6261,800.0
2011-11-07 10:20:00,34.04,34.05,34.03,34.04,2000.0,18.6206,18.6261,18.6151,18.6206,2000.0
2011-11-07 10:30:00,34.04,34.12,34.03,34.04,2700.0,18.6206,18.6644,18.6151,18.6206,2700.0
2011-11-07 10:40:00,34.03,34.05,33.68,33.73,3400.0,18.6151,18.6261,18.4237,18.451,3400.0
2011-11-07 10:50:00,33.71,33.71,33.54,33.62,700.0,18.4401,18.4401,18.3471,18.3909,700.0
2011-11-07 11:00:00,33.54,33.6,33.53,33.54,2200.0,18.3471,18.3799,18.3416,18.3471,2200.0
2011-11-07 11:10:00,33.5,33.54,33.49,33.54,800.0,18.3252,18.3471,18.3197,18.3471,800.0
2011-11-07 11:20:00,33.55,33.65,33.55,33.58,3100.0,18.3526,18.4073,18.3526,18.369,3100.0
2011-11-07 11:30:00,33.57,33.64,33.57,33.64,1000.0,18.3635,18.4018,18.3635,18.4018,1000.0
2011-11-07 11:40:00,33.61,33.66,33.56,33.66,3500.0,18.3854,18.4127,18.358,18.4127,3500.0
2011-11-07 11:50:00,33.68,33.68,33.63,33.63,400.0,18.4237,18.4237,18.3963,18.3963,400.0
2011-11-07 12:00:00,33.6,33.68,33.6,33.68,1900.0,18.3799,18.4237,18.3799,18.4237,1900.0
2011-11-07 12:10:00,33.66,33.71,33.64,33.66,4300.0,18.4127,18.4401,18.4018,18.4127,4300.0
2011-11-07 12:20:00,33.64,33.73,33.64,33.7,1700.0,18.4018,18.451,18.4018,18.4346,1700.0
2011-11-07 12:30:00,33.69,33.69,33.69,33.69,200.0,18.4291,18.4291,18.4291,18.4291,200.0
2011-11-07 12:40:00,33.7,33.71,33.7,33.71,700.0,18.4346,18.4401,18.4346,18.4401,700.0
2011-11-07 12:50:00,33.7,33.76,33.7,33.76,2200.0,18.4346,18.4674,18.4346,18.4674,2200.0
2011-11-07 13:00:00,33.72,33.75,33.72,33.74,500.0,18.4456,18.462,18.4456,18.4565,500.0
2011-11-07 13:10:00,33.75,33.75,33.75,33.75,300.0,18.462,18.462,18.462,18.462,300.0
2011-11-07 13:20:00,33.73,33.76,33.71,33.76,600.0,18.451,18.4674,18.4401,18.4674,600.0
2011-11-07 13:30:00,33.71,33.71,33.6,33.6,1900.0,18.4401,18.4401,18.3799,18.3799,1900.0
2011-11-07 13:40:00,33.56,33.56,33.48,33.48,400.0,18.358,18.358,18.3143,18.3143,400.0
2011-11-07 13:50:00,33.4,33.5,33.37,33.48,2500.0,18.2705,18.3252,18.2541,18.3143,2500.0
2011-11-07 14:00:00,33.55,33.63,33.55,33.63,1100.0,18.3526,18.3963,18.3526,18.3963,1100.0
2011-11-07 14:10:00,33.63,33.73,33.62,33.73,900.0,18.3963,18.451,18.3909,18.451,900.0
2011-11-07 14:20:00,33.66,33.79,33.56,33.76,3200.0,18.4127,18.4838,18.358,18.4674,3200.0
2011-11-07 14:30:00,33.77,33.85,33.77,33.85,1000.0,18.4729,18.5167,18.4729,18.5167,1000.0
2011-11-07 14:40:00,33.86,34.01,33.86,34.01,1200.0,18.5221,18.6042,18.5221,18.6042,1200.0
2011-11-07 14:50:00,34.01,34.31,34.01,34.25,8500.0,18.6042,18.7683,18.6042,18.7355,8500.0
2011-11-07 15:00:00,34.25,34.3,34.25,34.3,5000.0,18.7355,18.7628,18.7355,18.7628,5000.0
2011-11-07 15:10:00,34.31,34.41,34.25,34.3,12000.0,18.7683,18.823,18.7355,18.7628,12000.0
2011-11-07 15:20:00,34.3,34.35,34.08,34.08,12600.0,18.7628,18.7902,18.6425,18.6425,12600.0
2011-11-07 15:30:00,34.08,34.19,34.02,34.17,6400.0,18.6425,18.7027,18.6097,18.6917,6400.0
2011-11-07 15:40:00,34.22,34.23,34.11,34.18,9600.0,18.7191,18.7245,18.6589,18.6972,9600.0
2011-11-07 15:50:00,34.21,34.33,34.19,34.24,22500.0,18.7136,18.7792,18.7027,18.73,22500.0
2011-11-08 09:30:00,34.5,34.53,34.07,34.14,13700.0,18.8722,18.8886,18.637,18.6753,13700.0
2011-11-08 09:40:00,34.09,34.14,34.09,34.12,2200.0,18.648,18.6753,18.648,18.6644,2200.0
2011-11-08 09:50:00,34.1,34.15,34.02,34.08,4100.0,18.6534,18.6808,18.6097,18.6425,4100.0
2011-11-08 10:00:00,34.15,34.15,34.05,34.05,6800.0,18.6808,18.6808,18.6261,18.6261,6800.0
2011-11-08 10:10:00,34.08,34.11,33.96,34.07,4800.0,18.6425,18.6589,18.5768,18.637,4800.0
2011-11-08 10:20:00,34.08,34.08,33.76,33.78,2600.0,18.6425,18.6425,18.4674,18.4784,2600.0
2011-11-08 10:30:00,33.81,33.99,33.81,33.99,4000.0,18.4948,18.5933,18.4948,18.5933,4000.0
2011-11-08 10:40:00,33.99,34.0,33.94,34.0,4500.0,18.5933,18.5987,18.5659,18.5987,4500.0
2011-11-08 10:50:00,33.97,34.06,33.94,34.04,4300.0,18.5823,18.6315,18.5659,18.6206,4300.0
2011-11-08 11:00:00,33.99,33.99,33.8,33.84,6300.0,18.5933,18.5933,18.4893,18.5112,6300.0
2011-11-08 11:10:00,33.81,33.85,33.78,33.84,6900.0,18.4948,18.5167,18.4784,18.5112,6900.0
2011-11-08 11:20:00,33.88,33.97,33.83,33.95,2900.0,18.5331,18.5823,18.5057,18.5714,2900.0
2011-11-08 11:30:00,33.99,33.99,33.95,33.98,4500.0,18.5933,18.5933,18.5714,18.5878,4500.0
2011-11-08 11:40:00,33.97,33.98,33.97,33.98,800.0,18.5823,18.5878,18.5823,18.5878,800.0
2011-11-08 11:50:00,34.04,34.09,33.9,33.94,7700.0,18.6206,18.648,18.544,18.5659,7700.0
2011-11-08 12:00:00,33.97,34.06,33.94,34.06,1300.0,18.5823,18.6315,18.5659,18.6315,1300.0
2011-11-08 12:10:00,34.08,34.14,34.08,34.14,900.0,18.6425,18.6753,18.6425,18.6753,900.0
2011-11-08 12:20:00,34.11,34.11,34.09,34.09,1500.0,18.6589,18.6589,18.648,18.648,1500.0
2011-11-08 12:30:00,34.12,34.18,34.11,34.18,1700.0,18.6644,18.6972,18.6589,18.6972,1700.0
2011-11-08 12:40:00,34.17,34.18,34.17,34.17,300.0,18.6917,18.6972,18.6917,18.6917,300.0
2011-11-08 12:50:00,34.12,34.12,34.12,34.12,400.0,18.6644,18.6644,18.6644,18.6644,400.0
2011-11-08 13:00:00,34.18,34.27,34.17,34.18,5800.0,18.6972,18.7464,18.6917,18.6972,5800.0
2011-11-08 13:10:00,34.13,34.21,34.09,34.14,30200.0,18.6698,18.7136,18.648,18.6753,30200.0
2011-11-08 13:20:00,34.14,34.26,34.13,34.18,14900.0,18.6753,18.7409,18.6698,18.6972,14900.0
2011-11-08 13:30:00,34.15,34.18,34.11,34.18,3400.0,18.6808,18.6972,18.6589,18.6972,3400.0
2011-11-08 13:40:00,34.28,34.38,34.28,34.38,1400.0,18.7519,18.8066,18.7519,18.8066,1400.0
2011-11-08 13:50:00,34.38,34.44,34.38,34.38,3100.0,18.8066,18.8394,18.8066,18.8066,3100.0
2011-11-08 14:00:00,34.39,34.42,34.3,34.3,1700.0,18.8121,18.8285,18.7628,18.7628,1700.0
2011-11-08 14:10:00,34.31,34.46,34.31,34.46,2100.0,18.7683,18.8504,18.7683,18.8504,2100.0
2011-11-08 14:20:00,34.41,34.59,34.38,34.55,3700.0,18.823,18.9215,18.8066,18.8996,3700.0
2011-11-08 14:30:00,34.53,34.62,34.52,34.55,15900.0,18.8886,18.9379,18.8832,18.8996,15900.0
2011-11-08 14:40:00,34.58,34.64,34.4,34.64,8300.0,18.916,18.9488,18.8175,18.9488,8300.0
2011-11-08 14:50:00,34.64,34.68,34.6,34.64,4400.0,18.9488,18.9707,18.9269,18.9488,4400.0
2011-11-08 15:00:00,34.66,34.79,34.66,34.79,2200.0,18.9598,19.0309,18.9598,19.0309,2200.0
2011-11-08 15:10:00,34.8,34.8,34.76,34.79,4000.0,19.0363,19.0363,19.0145,19.0309,4000.0
2011-11-08 15:20:00,34.8,34.8,34.72,34.72,4700.0,19.0363,19.0363,18.9926,18.9926,4700.0
2011-11-08 15:30:00,34.75,34.92,34.75,34.92,7500.0,19.009,19.102,19.009,19.102,7500.0
2011-11-08 15:40:00,34.92,34.94,34.89,34.9,5600.0,19.102,19.1129,19.0856,19.091,5600.0
2011-11-08 15:50:00,34.9,34.92,34.84,34.84,9800.0,19.091,19.102,19.0582,19.0582,9800.0
2011-11-09 09:30:00,34.16,34.16,34.11,34.13,2600.0,18.6862,18.6862,18.6589,18.6698,2600.0
2011-11-09 09:40:00,34.13,34.14,34.06,34.06,1100.0,18.6698,18.6753,18.6315,18.6315,1100.0
2011-11-09 09:50:00,34.07,34.1,33.96,33.99,4700.0,18.637,18.6534,18.5768,18.5933,4700.0
2011-11-09 10:00:00,33.99,33.99,33.89,33.94,1700.0,18.5933,18.5933,18.5385,18.5659,1700.0
2011-11-09 10:10:00,34.02,34.05,33.91,33.91,3200.0,18.6097,18.6261,18.5495,18.5495,3200.0
2011-11-09 10:20:00,33.92,33.94,33.87,33.94,1000.0,18.555,18.5659,18.5276,18.5659,1000.0
2011-11-09 10:30:00,33.82,33.93,33.82,33.88,1300.0,18.5003,18.5604,18.5003,18.5331,1300.0
2011-11-09 10:40:00,33.88,34.0,33.88,34.0,1400.0,18.5331,18.5987,18.5331,18.5987,1400.0
2011-11-09 10:50:00,34.08,34.08,34.06,34.06,300.0,18.6425,18.6425,18.6315,18.6315,300.0
2011-11-09 11:00:00,34.06,34.06,33.91,33.91,1600.0,18.6315,18.6315,18.5495,18.5495,1600.0
2011-11-09 11:10:00,33.94,34.05,33.94,34.05,500.0,18.5659,18.6261,18.5659,18.6261,500.0
2011-11-09 11:20:00,34.06,34.09,33.89,33.89,1400.0,18.6315,18.648,18.5385,18.5385,1400.0
2011-11-09 11:30:00,33.86,33.94,33.8,33.94,3600.0,18.5221,18.5659,18.4893,18.5659,3600.0
2011-11-09 11:40:00,33.88,33.88,33.82,33.86,2000.0,18.5331,18.5331,18.5003,18.5221,2000.0
2011-11-09 11:50:00,33.88,33.9,33.87,33.87,1900.0,18.5331,18.544,18.5276,18.5276,1900.0
2011-11-09 12:00:00,33.85,33.87,33.79,33.87,2800.0,18.5167,18.5276,18.4838,18.5276,2800.0
2011-11-09 12:10:00,33.82,33.88,33.79,33.82,800.0,18.5003,18.5331,18.4838,18.5003,800.0
2011-11-09 12:20:00,33.82,33.84,33.71,33.74,2800.0,18.5003,18.5112,18.4401,18.4565,2800.0
2011-11-09 12:30:00,33.73,33.86,33.73,33.86,1000.0,18.451,18.5221,18.451,18.5221,1000.0
2011-11-09 12:40:00,33.84,33.87,33.78,33.87,1600.0,18.5112,18.5276,18.4784,18.5276,1600.0
2011-11-09 12:50:00,33.92,34.01,33.91,34.01,700.0,18.555,18.6042,18.5495,18.6042,700.0
2011-11-09 13:00:00,33.98,33.98,33.87,33.87,1500.0,18.5878,18.5878,18.5276,18.5276,1500.0
2011-11-09 13:10:00,33.85,33.85,33.68,33.69,1200.0,18.5167,18.5167,18.4237,18.4291,1200.0
2011-11-09 13:20:00,33.68,33.78,33.61,33.78,3900.0,18.4237,18.4784,18.3854,18.4784,3900.0
2011-11-09 13:30:00,33.77,33.78,33.72,33.72,1200.0,18.4729,18.4784,18.4456,18.4456,1200.0
2011-11-09 13:40:00,33.72,33.72,33.52,33.58,1700.0,18.4456,18.4456,18.3362,18.369,1700.0
2011-11-09 13:50:00,33.58,33.68,33.56,33.63,4600.0,18.369,18.4237,18.358,18.3963,4600.0
2011-11-09 14:00:00,33.57,33.58,33.26,33.26,2700.0,18.3635,18.369,18.1939,18.1939,2700.0
2011-11-09 14:10:00,33.27,33.35,33.23,33.26,1800.0,18.1994,18.2432,18.1775,18.1939,1800.0
2011-11-09 14:20:00,33.25,33.33,33.12,33.33,4400.0,18.1885,18.2322,18.1173,18.2322,4400.0
2011-11-09 14:30:00,33.32,33.35,33.2,33.32,1800.0,18.2267,18.2432,18.1611,18.2267,1800.0
2011-11-09 14:40:00,33.35,33.36,33.28,33.36,1600.0,18.2432,18.2486,18.2049,18.2486,1600.0
2011-11-09 14:50:00,33.38,33.44,33.38,33.4,1900.0,18.2596,18.2924,18.2596,18.2705,1900.0
2011-11-09 15:00:00,33.4,33.4,33.26,33.26,3000.0,18.2705,18.2705,18.1939,18.1939,3000.0
2011-11-09 15:10:00,33.24,33.24,33.02,33.15,3400.0,18.183,18.183,18.0626,18.1338,3400.0
2011-11-09 15:20:00,33.18,33.26,33.1,33.14,2900.0,18.1502,18.1939,18.1064,18.1283,2900.0
2011-11-09 15:30:00,33.15,33.15,32.98,32.98,9000.0,18.1338,18.1338,18.0408,18.0408,9000.0
2011-11-09 15:40:00,32.96,33.08,32.92,32.97,10300.0,18.0298,18.0955,18.0079,18.0353,10300.0
2011-11-09 15:50:00,32.97,33.13,32.93,33.05,23700.0,18.0353,18.1228,18.0134,18.0791,23700.0
2011-11-10 09:30:00,33.56,33.56,33.26,33.31,3100.0,18.358,18.358,18.1939,18.2213,3100.0
2011-11-10 09:40:00,33.33,33.68,33.33,33.67,2500.0,18.2322,18.4237,18.2322,18.4182,2500.0
2011-11-10 09:50:00,33.68,33.69,33.5,33.5,4700.0,18.4237,18.4291,18.3252,18.3252,4700.0
2011-11-10 10:00:00,33.51,33.53,33.4,33.53,2100.0,18.3307,18.3416,18.2705,18.3416,2100.0
2011-11-10 10:10:00,33.51,33.51,33.33,33.33,1700.0,18.3307,18.3307,18.2322,18.2322,1700.0
2011-11-10 10:20:00,33.26,33.26,33.1,33.24,2900.0,18.1939,18.1939,18.1064,18.183,2900.0
2011-11-10 10:30:00,33.23,33.23,32.93,33.05,5500.0,18.1775,18.1775,18.0134,18.0791,5500.0
2011-11-10 10:40:00,33.07,33.08,33.04,33.07,1100.0,18.09,18.0955,18.0736,18.09,1100.0
2011-11-10 10:50:00,33.07,33.24,33.07,33.16,3300.0,18.09,18.183,18.09,18.1392,3300.0
2011-11-10 11:00:00,33.18,33.36,33.17,33.36,1900.0,18.1502,18.2486,18.1447,18.2486,1900.0
2011-11-10 11:10:00,33.36,33.43,33.36,33.4,2200.0,18.2486,18.2869,18.2486,18.2705,2200.0
2011-11-10 11:20:00,33.38,33.48,33.3,33.43,7100.0,18.2596,18.3143,18.2158,18.2869,7100.0
2011-11-10 11:30:00,33.38,33.57,33.37,33.54,10000.0,18.2596,18.3635,18.2541,18.3471,10000.0
2011-11-10 11:40:00,33.58,33.91,33.56,33.91,4900.0,18.369,18.5495,18.358,18.5495,4900.0
2011-11-10 11:50:00,33.98,34.04,33.98,34.03,1500.0,18.5878,18.6206,18.5878,18.6151,1500.0
2011-11-10 12:00:00,34.0,34.1,33.97,34.02,3800.0,18.5987,18.6534,18.5823,18.6097,3800.0
2011-11-10 12:10:00,33.98,34.0,33.87,33.87,2700.0,18.5878,18.5987,18.5276,18.5276,2700.0
2011-11-10 12:20:00,33.85,33.88,33.82,33.85,1600.0,18.5167,18.5331,18.5003,18.5167,1600.0
2011-11-10 12:30:00,33.84,33.86,33.66,33.69,9100.0,18.5112,18.5221,18.4127,18.4291,9100.0
2011-11-10 12:40:00,33.89,33.9,33.85,33.9,900.0,18.5385,18.544,18.5167,18.544,900.0
2011-11-10 12:50:00,33.91,34.05,33.91,34.01,1300.0,18.5495,18.6261,18.5495,18.6042,1300.0
2011-11-10 13:00:00,34.1,34.17,34.06,34.12,800.0,18.6534,18.6917,18.6315,18.6644,800.0
2011-11-10 13:10:00,34.1,34.18,34.1,34.14,3600.0,18.6534,18.6972,18.6534,18.6753,3600.0
2011-11-10 13:20:00,34.14,34.16,34.07,34.09,1100.0,18.6753,18.6862,18.637,18.648,1100.0
2011-11-10 13:30:00,34.1,34.1,34.0,34.0,1400.0,18.6534,18.6534,18.5987,18.5987,1400.0
2011-11-10 13:40:00,34.0,34.05,33.95,33.95,1900.0,18.5987,18.6261,18.5714,18.5714,1900.0
2011-11-10 13:50:00,33.92,33.97,33.92,33.97,1400.0,18.555,18.5823,18.555,18.5823,1400.0
2011-11-10 14:00:00,33.97,33.97,33.86,33.86,2900.0,18.5823,18.5823,18.5221,18.5221,2900.0
2011-11-10 14:10:00,33.95,34.02,33.94,34.02,2200.0,18.5714,18.6097,18.5659,18.6097,2200.0
2011-11-10 14:20:00,33.98,33.99,33.89,33.89,1500.0,18.5878,18.5933,18.5385,18.5385,1500.0
2011-11-10 14:30:00,33.91,33.95,33.89,33.91,1700.0,18.5495,18.5714,18.5385,18.5495,1700.0
2011-11-10 14:40:00,33.86,34.01,33.86,33.97,2100.0,18.5221,18.6042,18.5221,18.5823,2100.0
2011-11-10 14:50:00,33.97,33.97,33.86,33.86,1100.0,18.5823,18.5823,18.5221,18.5221,1100.0
2011-11-10 15:00:00,33.83,34.02,33.82,33.98,3800.0,18.5057,18.6097,18.5003,18.5878,3800.0
2011-11-10 15:10:00,33.98,34.03,33.92,33.95,4300.0,18.5878,18.6151,18.555,18.5714,4300.0
2011-11-10 15:20:00,33.95,34.14,33.86,34.13,4700.0,18.5714,18.6753,18.5221,18.6698,4700.0
2011-11-10 15:30:00,34.09,34.12,33.95,33.95,5900.0,18.648,18.6644,18.5714,18.5714,5900.0
2011-11-10 15:40:00,33.94,34.16,33.9,34.15,8300.0,18.5659,18.6862,18.544,18.6808,8300.0
2011-11-10 15:50:00,34.13,34.18,34.1,34.11,6100.0,18.6698,18.6972,18.6534,18.6589,6100.0
2011-11-11 09:30:00,34.51,34.82,34.51,34.8,4100.0,18.8777,19.0473,18.8777,19.0363,4100.0
2011-11-11 09:40:00,34.87,34.95,34.79,34.79,2000.0,19.0746,19.1184,19.0309,19.0309,2000.0
2011-11-11 09:50:00,34.51,34.72,34.48,34.58,4000.0,18.8777,18.9926,18.8613,18.916,4000.0
2011-11-11 10:00:00,34.6,34.82,34.58,34.7,2700.0,18.9269,19.0473,18.916,18.9816,2700.0
2011-11-11 10:10:00,34.67,34.68,34.35,34.36,3500.0,18.9652,18.9707,18.7902,18.7956,3500.0
2011-11-11 10:20:00,34.37,34.68,34.37,34.68,6600.0,18.8011,18.9707,18.8011,18.9707,6600.0
2011-11-11 10:30:00,34.74,34.85,34.74,34.83,700.0,19.0035,19.0637,19.0035,19.0527,700.0
2011-11-11 10:40:00,34.8,34.82,34.77,34.77,3100.0,19.0363,19.0473,19.0199,19.0199,3100.0
2011-11-11 10:50:00,34.77,34.8,34.72,34.75,2000.0,19.0199,19.0363,18.9926,19.009,2000.0
2011-11-11 11:00:00,34.69,34.77,34.65,34.77,2500.0,18.9762,19.0199,18.9543,19.0199,2500.0
2011-11-11 11:10:00,34.76,34.77,34.67,34.74,2500.0,19.0145,19.0199,18.9652,19.0035,2500.0
2011-11-11 11:20:00,34.73,34.75,34.69,34.7,1200.0,18.998,19.009,18.9762,18.9816,1200.0
2011-11-11 11:30:00,34.67,34.67,34.54,34.54,1700.0,18.9652,18.9652,18.8941,18.8941,1700.0
2011-11-11 11:40:00,34.52,34.57,34.52,34.57,900.0,18.8832,18.9105,18.8832,18.9105,900.0
2011-11-11 11:50:00,34.47,34.47,34.38,34.38,1000.0,18.8558,18.8558,18.8066,18.8066,1000.0
2011-11-11 12:00:00,34.3,34.35,34.27,34.35,2000.0,18.7628,18.7902,18.7464,18.7902,2000.0
2011-11-11 12:10:00,34.35,34.35,34.28,34.28,800.0,18.7902,18.7902,18.7519,18.7519,800.0
2011-11-11 12:20:00,34.27,34.29,34.18,34.18,1200.0,18.7464,18.7574,18.6972,18.6972,1200.0
2011-11-11 12:30:00,34.21,34.21,34.18,34.2,900.0,18.7136,18.7136,18.6972,18.7081,900.0
2011-11-11 12:40:00,34.2,34.22,34.18,34.22,1900.0,18.7081,18.7191,18.6972,18.7191,1900.0
2011-11-11 12:50:00,34.2,34.21,34.09,34.14,1800.0,18.7081,18.7136,18.648,18.6753,1800.0
2011-11-11 13:00:00,34.19,34.19,34.16,34.19,800.0,18.7027,18.7027,18.6862,18.7027,800.0
2011-11-11 13:10:00,34.27,34.29,34.2,34.2,1400.0,18.7464,18.7574,18.7081,18.7081,1400.0
2011-11-11 13:20:00,34.16,34.16,34.06,34.06,1200.0,18.6862,18.6862,18.6315,18.6315,1200.0
2011-11-11 13:30:00,34.09,34.09,33.98,34.02,1400.0,18.648,18.648,18.5878,18.6097,1400.0
2011-11-11 13:40:00,34.03,34.03,34.01,34.03,1000.0,18.6151,18.6151,18.6042,18.6151,1000.0
2011-11-11 13:50:00,34.02,34.02,33.96,33.98,1800.0,18.6097,18.6097,18.5768,18.5878,1800.0
2011-11-11 14:00:00,34.01,34.01,34.0,34.0,1000.0,18.6042,18.6042,18.5987,18.5987,1000.0
2011-11-11 14:10:00,34.01,34.03,33.99,33.99,1100.0,18.6042,18.6151,18.5933,18.5933,1100.0
2011-11-11 14:20:00,33.98,33.98,33.86,33.91,800.0,18.5878,18.5878,18.5221,18.5495,800.0
2011-11-11 14:30:00,33.91,34.01,33.91,34.01,700.0,18.5495,18.6042,18.5495,18.6042,700.0
2011-11-11 14:40:00,34.03,34.03,33.97,33.98,900.0,18.6151,18.6151,18.5823,18.5878,900.0
2011-11-11 14:50:00,34.01,34.01,33.9,33.91,1600.0,18.6042,18.6042,18.544,18.5495,1600.0
2011-11-11 15:00:00,33.9,33.91,33.78,33.78,1200.0,18.544,18.5495,18.4784,18.4784,1200.0
2011-11-11 15:10:00,33.77,33.8,33.73,33.8,3300.0,18.4729,18.4893,18.451,18.4893,3300.0
2011-11-11 15:20:00,33.82,33.83,33.78,33.8,1700.0,18.5003,18.5057,18.4784,18.4893,1700.0
2011-11-11 15:30:00,33.78,33.78,33.73,33.78,3500.0,18.4784,18.4784,18.451,18.4784,3500.0
2011-11-11 15:40:00,33.77,33.83,33.75,33.83,7500.0,18.4729,18.5057,18.462,18.5057,7500.0
2011-11-11 15:50:00,33.83,33.93,33.81,33.87,13300.0,18.5057,18.5604,18.4948,18.5276,13300.0
2011-11-14 09:30:00,33.76,33.77,33.51,33.77,2300.0,18.4674,18.4729,18.3307,18.4729,2300.0
2011-11-14 09:40:00,33.8,33.8,33.69,33.69,700.0,18.4893,18.4893,18.4291,18.4291,700.0
2011-11-14 09:50:00,33.7,33.7,33.56,33.59,7300.0,18.4346,18.4346,18.358,18.3744,7300.0
2011-11-14 10:00:00,33.55,33.76,33.55,33.76,2200.0,18.3526,18.4674,18.3526,18.4674,2200.0
2011-11-14 10:10:00,33.77,33.82,33.77,33.82,400.0,18.4729,18.5003,18.4729,18.5003,400.0
2011-11-14 10:20:00,33.8,33.85,33.79,33.83,1400.0,18.4893,18.5167,18.4838,18.5057,1400.0
2011-11-14 10:30:00,33.83,33.89,33.82,33.82,2600.0,18.5057,18.5385,18.5003,18.5003,2600.0
2011-11-14 10:40:00,33.79,33.93,33.79,33.92,1600.0,18.4838,18.5604,18.4838,18.555,1600.0
2011-11-14 10:50:00,33.88,34.13,33.88,34.13,1900.0,18.5331,18.6698,18.5331,18.6698,1900.0
2011-11-14 11:00:00,34.12,34.15,34.09,34.15,300.0,18.6644,18.6808,18.648,18.6808,300.0
2011-11-14 11:10:00,34.13,34.2,34.1,34.2,1400.0,18.6698,18.7081,18.6534,18.7081,1400.0
2011-11-14 11:20:00,34.25,34.32,34.25,34.32,1200.0,18.7355,18.7738,18.7355,18.7738,1200.0
2011-11-14 11:30:00,34.23,34.43,34.23,34.43,700.0,18.7245,18.8339,18.7245,18.8339,700.0
2011-11-14 11:40:00,34.37,34.44,34.35,34.35,500.0,18.8011,18.8394,18.7902,18.7902,500.0
2011-11-14 11:50:00,34.35,34.35,34.25,34.3,600.0,18.7902,18.7902,18.7355,18.7628,600.0
2011-11-14 12:00:00,34.26,34.27,34.22,34.27,700.0,18.7409,18.7464,18.7191,18.7464,700.0
2011-11-14 12:10:00,34.27,34.3,34.13,34.13,900.0,18.7464,18.7628,18.6698,18.6698,900.0
2011-11-14 12:20:00,34.19,34.19,34.09,34.1,600.0,18.7027,18.7027,18.648,18.6534,600.0
2011-11-14 12:30:00,34.11,34.11,34.04,34.04,700.0,18.6589,18.6589,18.6206,18.6206,700.0
2011-11-14 12:40:00,34.05,34.12,34.04,34.12,500.0,18.6261,18.6644,18.6206,18.6644,500.0
2011-11-14 12:50:00,34.1,34.14,34.1,34.12,1200.0,18.6534,18.6753,18.6534,18.6644,1200.0
2011-11-14 13:00:00,34.18,34.18,34.1,34.1,800.0,18.6972,18.6972,18.6534,18.6534,800.0
2011-11-14 13:10:00,34.13,34.13,34.11,34.11,300.0,18.6698,18.6698,18.6589,18.6589,300.0
2011-11-14 13:20:00,34.13,34.2,34.13,34.2,500.0,18.6698,18.7081,18.6698,18.7081,500.0
2011-11-14 13:30:00,34.2,34.26,34.13,34.26,500.0,18.7081,18.7409,18.6698,18.7409,500.0
2011-11-14 13:40:00,34.21,34.27,34.19,34.24,700.0,18.7136,18.7464,18.7027,18.73,700.0
2011-11-14 13:50:00,34.27,34.27,34.22,34.25,500.0,18.7464,18.7464,18.7191,18.7355,500.0
2011-11-14 14:00:00,34.28,34.3,34.27,34.28,2500.0,18.7519,18.7628,18.7464,18.7519,2500.0
2011-11-14 14:10:00,34.26,34.26,34.2,34.2,1300.0,18.7409,18.7409,18.7081,18.7081,1300.0
2011-11-14 14:20:00,34.18,34.18,34.11,34.14,1400.0,18.6972,18.6972,18.6589,18.6753,1400.0
2011-11-14 14:30:00,34.13,34.17,34.13,34.17,300.0,18.6698,18.6917,18.6698,18.6917,300.0
2011-11-14 14:40:00,34.14,34.17,34.08,34.15,900.0,18.6753,18.6917,18.6425,18.6808,900.0
2011-11-14 14:50:00,34.1,34.15,34.02,34.02,2900.0,18.6534,18.6808,18.6097,18.6097,2900.0
2011-11-14 15:00:00,34.05,34.14,34.05,34.14,2500.0,18.6261,18.6753,18.6261,18.6753,2500.0
2011-11-14 15:10:00,34.12,34.16,34.05,34.07,3600.0,18.6644,18.6862,18.6261,18.637,3600.0
2011-11-14 15:20:00,34.07,34.16,34.07,34.16,2700.0,18.637,18.6862,18.637,18.6862,2700.0
2011-11-14 15:30:00,34.16,34.2,34.1,34.14,3700.0,18.6862,18.7081,18.6534,18.6753,3700.0
2011-11-14 15:40:00,34.13,34.18,34.09,34.1,4200.0,18.6698,18.6972,18.648,18.6534,4200.0
2011-11-14 15:50:00,34.11,34.17,34.06,34.17,13600.0,18.6589,18.6917,18.6315,18.6917,13600.0
2011-11-15 09:30:00,34.06,34.09,33.87,34.09,5300.0,18.6315,18.648,18.5276,18.648,5300.0
2011-11-15 09:40:00,34.1,34.15,34.1,34.15,600.0,18.6534,18.6808,18.6534,18.6808,600.0
2011-11-15 09:50:00,34.09,34.18,34.09,34.12,1300.0,18.648,18.6972,18.648,18.6644,1300.0
2011-11-15 10:00:00,34.06,34.06,33.95,34.03,2100.0,18.6315,18.6315,18.5714,18.6151,2100.0
2011-11-15 10:10:00,33.97,33.97,33.83,33.83,1200.0,18.5823,18.5823,18.5057,18.5057,1200.0
2011-11-15 10:20:00,33.86,33.86,33.8,33.85,700.0,18.5221,18.5221,18.4893,18.5167,700.0
2011-11-15 10:30:00,33.87,33.89,33.87,33.89,900.0,18.5276,18.5385,18.5276,18.5385,900.0
2011-11-15 10:40:00,33.88,33.88,33.78,33.86,3200.0,18.5331,18.5331,18.4784,18.5221,3200.0
2011-11-15 10:50:00,33.9,33.96,33.9,33.94,1000.0,18.544,18.5768,18.544,18.5659,1000.0
2011-11-15 11:00:00,33.95,33.95,33.93,33.93,600.0,18.5714,18.5714,18.5604,18.5604,600.0
2011-11-15 11:10:00,33.9,33.91,33.86,33.86,1100.0,18.544,18.5495,18.5221,18.5221,1100.0
2011-11-15 11:20:00,33.86,33.87,33.77,33.86,3100.0,18.5221,18.5276,18.4729,18.5221,3100.0
2011-11-15 11:30:00,33.86,33.87,33.84,33.86,1700.0,18.5221,18.5276,18.5112,18.5221,1700.0
2011-11-15 11:40:00,33.86,33.89,33.86,33.89,600.0,18.5221,18.5385,18.5221,18.5385,600.0
2011-11-15 11:50:00,33.88,33.9,33.84,33.9,1200.0,18.5331,18.544,18.5112,18.544,1200.0
2011-11-15 12:00:00,33.88,33.9,33.85,33.9,1000.0,18.5331,18.544,18.5167,18.544,1000.0
2011-11-15 12:10:00,33.88,33.99,33.88,33.99,2400.0,18.5331,18.5933,18.5331,18.5933,2400.0
2011-11-15 12:20:00,33.98,34.01,33.94,34.01,2200.0,18.5878,18.6042,18.5659,18.6042,2200.0
2011-11-15 12:30:00,34.0,34.24,34.0,34.12,24800.0,18.5987,18.73,18.5987,18.6644,24800.0
2011-11-15 12:40:00,34.09,34.15,34.09,34.12,3500.0,18.648,18.6808,18.648,18.6644,3500.0
2011-11-15 12:50:00,34.11,34.18,34.08,34.17,3100.0,18.6589,18.6972,18.6425,18.6917,3100.0
2011-11-15 13:00:00,34.19,34.2,34.12,34.15,4800.0,18.7027,18.7081,18.6644,18.6808,4800.0
2011-11-15 13:10:00,34.16,34.17,34.06,34.09,3300.0,18.6862,18.6917,18.6315,18.648,3300.0
2011-11-15 13:20:00,34.1,34.13,34.08,34.11,2400.0,18.6534,18.6698,18.6425,18.6589,2400.0
2011-11-15 13:30:00,34.12,34.16,34.11,34.12,19800.0,18.6644,18.6862,18.6589,18.6644,19800.0
2011-11-15 13:40:00,34.14,34.17,34.03,34.03,2200.0,18.6753,18.6917,18.6151,18.6151,2200.0
2011-11-15 13:50:00,34.07,34.07,34.02,34.03,2600.0,18.637,18.637,18.6097,18.6151,2600.0
2011-11-15 14:00:00,34.05,34.06,34.01,34.05,1400.0,18.6261,18.6315,18.6042,18.6261,1400.0
2011-11-15 14:10:00,34.0,34.01,33.98,33.98,2300.0,18.5987,18.6042,18.5878,18.5878,2300.0
2011-11-15 14:20:00,33.98,33.98,33.88,33.9,1500.0,18.5878,18.5878,18.5331,18.544,1500.0
2011-11-15 14:30:00,33.92,33.97,33.89,33.95,2500.0,18.555,18.5823,18.5385,18.5714,2500.0
2011-11-15 14:40:00,33.95,34.02,33.95,34.01,3800.0,18.5714,18.6097,18.5714,18.6042,3800.0
2011-11-15 14:50:00,34.0,34.1,34.0,34.07,2200.0,18.5987,18.6534,18.5987,18.637,2200.0
2011-11-15 15:00:00,34.07,34.19,34.07,34.18,3000.0,18.637,18.7027,18.637,18.6972,3000.0
2011-11-15 15:10:00,34.19,34.2,34.18,34.18,6100.0,18.7027,18.7081,18.6972,18.6972,6100.0
2011-11-15 15:20:00,34.17,34.2,34.14,34.2,3600.0,18.6917,18.7081,18.6753,18.7081,3600.0
2011-11-15 15:30:00,34.18,34.2,34.17,34.19,4700.0,18.6972,18.7081,18.6917,18.7027,4700.0
2011-11-15 15:40:00,34.16,34.26,34.15,34.24,11600.0,18.6862,18.7409,18.6808,18.73,11600.0
2011-11-15 15:50:00,34.24,34.27,34.17,34.25,21300.0,18.73,18.7464,18.6917,18.7355,21300.0
2011-11-16 09:30:00,34.13,34.25,34.08,34.25,3400.0,18.6698,18.7355,18.6425,18.7355,3400.0
2011-11-16 09:40:00,34.24,34.24,34.24,34.24,100.0,18.73,18.73,18.73,18.73,100.0
2011-11-16 09:50:00,34.35,34.45,34.32,34.45,1400.0,18.7902,18.8449,18.7738,18.8449,1400.0
2011-11-16 10:00:00,34.52,34.52,34.4,34.43,1700.0,18.8832,18.8832,18.8175,18.8339,1700.0
2011-11-16 10:10:00,34.44,34.58,34.44,34.58,1200.0,18.8394,18.916,18.8394,18.916,1200.0
2011-11-16 10:20:00,34.63,34.63,34.4,34.4,2300.0,18.9433,18.9433,18.8175,18.8175,2300.0
2011-11-16 10:30:00,34.38,34.51,34.38,34.48,800.0,18.8066,18.8777,18.8066,18.8613,800.0
2011-11-16 10:40:00,34.44,34.51,34.44,34.5,1700.0,18.8394,18.8777,18.8394,18.8722,1700.0
2011-11-16 10:50:00,34.49,34.49,34.42,34.42,400.0,18.8668,18.8668,18.8285,18.8285,400.0
2011-11-16 11:00:00,34.46,34.48,34.45,34.46,1800.0,18.8504,18.8613,18.8449,18.8504,1800.0
2011-11-16 11:10:00,34.44,34.44,34.44,34.44,200.0,18.8394,18.8394,18.8394,18.8394,200.0
2011-11-16 11:20:00,34.45,34.49,34.45,34.47,4200.0,18.8449,18.8668,18.8449,18.8558,4200.0
2011-11-16 11:30:00,34.46,34.5,34.46,34.47,1500.0,18.8504,18.8722,18.8504,18.8558,1500.0
2011-11-16 11:40:00,34.4,34.42,34.39,34.42,1100.0,18.8175,18.8285,18.8121,18.8285,1100.0
2011-11-16 11:50:00,34.42,34.48,34.42,34.48,3800.0,18.8285,18.8613,18.8285,18.8613,3800.0
2011-11-16 12:00:00,34.5,34.5,34.41,34.47,4900.0,18.8722,18.8722,18.823,18.8558,4900.0
2011-11-16 12:10:00,34.4,34.4,34.4,34.4,400.0,18.8175,18.8175,18.8175,18.8175,400.0
2011-11-16 12:20:00,34.42,34.44,34.42,34.42,2300.0,18.8285,18.8394,18.8285,18.8285,2300.0
2011-11-16 12:30:00,34.39,34.5,34.39,34.46,3400.0,18.8121,18.8722,18.8121,18.8504,3400.0
2011-11-16 12:40:00,34.46,34.48,34.43,34.43,700.0,18.8504,18.8613,18.8339,18.8339,700.0
2011-11-16 12:50:00,34.39,34.41,34.39,34.4,1000.0,18.8121,18.823,18.8121,18.8175,1000.0
2011-11-16 13:00:00,34.41,34.47,34.41,34.46,800.0,18.823,18.8558,18.823,18.8504,800.0
2011-11-16 13:10:00,34.4,34.42,34.4,34.42,2100.0,18.8175,18.8285,18.8175,18.8285,2100.0
2011-11-16 13:20:00,34.45,34.5,34.43,34.43,2500.0,18.8449,18.8722,18.8339,18.8339,2500.0
2011-11-16 13:30:00,34.44,34.48,34.42,34.46,1100.0,18.8394,18.8613,18.8285,18.8504,1100.0
2011-11-16 13:40:00,34.48,34.48,34.44,34.44,2400.0,18.8613,18.8613,18.8394,18.8394,2400.0
2011-11-16 13:50:00,34.46,34.47,34.44,34.44,1300.0,18.8504,18.8558,18.8394,18.8394,1300.0
2011-11-16 14:00:00,34.46,34.48,34.45,34.45,5500.0,18.8504,18.8613,18.8449,18.8449,5500.0
2011-11-16 14:10:00,34.41,34.41,34.35,34.38,1000.0,18.823,18.823,18.7902,18.8066,1000.0
2011-11-16 14:20:00,34.41,34.47,34.38,34.44,3200.0,18.823,18.8558,18.8066,18.8394,3200.0
2011-11-16 14:30:00,34.44,34.47,34.44,34.45,3100.0,18.8394,18.8558,18.8394,18.8449,3100.0
2011-11-16 14:40:00,34.46,34.46,34.35,34.38,2400.0,18.8504,18.8504,18.7902,18.8066,2400.0
2011-11-16 14:50:00,34.35,34.35,34.27,34.27,2300.0,18.7902,18.7902,18.7464,18.7464,2300.0
2011-11-16 15:00:00,34.28,34.34,34.28,34.34,1600.0,18.7519,18.7847,18.7519,18.7847,1600.0
2011-11-16 15:10:00,34.35,34.36,34.02,34.05,4000.0,18.7902,18.7956,18.6097,18.6261,4000.0
2011-11-16 15:20:00,34.04,34.09,34.0,34.05,2500.0,18.6206,18.648,18.5987,18.6261,2500.0
2011-11-16 15:30:00,34.04,34.16,33.9,34.15,6000.0,18.6206,18.6862,18.544,18.6808,6000.0
2011-11-16 15:40:00,34.15,34.15,34.02,34.02,4300.0,18.6808,18.6808,18.6097,18.6097,4300.0
2011-11-16 15:50:00,34.03,34.08,33.98,34.02,15000.0,18.6151,18.6425,18.5878,18.6097,15000.0
2011-11-17 09:30:00,34.09,34.09,33.93,33.98,2900.0,18.648,18.648,18.5604,18.5878,2900.0
2011-11-17 09:40:00,33.85,33.95,33.81,33.95,6000.0,18.5167,18.5714,18.4948,18.5714,6000.0
2011-11-17 09:50:00,33.92,33.96,33.88,33.92,3300.0,18.555,18.5768,18.5331,18.555,3300.0
2011-11-17 10:00:00,33.89,33.89,33.72,33.8,3900.0,18.5385,18.5385,18.4456,18.4893,3900.0
2011-11-17 10:10:00,33.75,33.76,33.67,33.67,1600.0,18.462,18.4674,18.4182,18.4182,1600.0
2011-11-17 10:20:00,33.74,33.74,33.66,33.69,400.0,18.4565,18.4565,18.4127,18.4291,400.0
2011-11-17 10:30:00,33.79,33.87,33.79,33.87,2900.0,18.4838,18.5276,18.4838,18.5276,2900.0
2011-11-17 10:40:00,33.91,33.91,33.85,33.85,500.0,18.5495,18.5495,18.5167,18.5167,500.0
2011-11-17 10:50:00,33.98,33.98,33.87,33.87,200.0,18.5878,18.5878,18.5276,18.5276,200.0
2011-11-17 11:00:00,33.82,33.84,33.81,33.81,400.0,18.5003,18.5112,18.4948,18.4948,400.0
2011-11-17 11:10:00,33.81,33.88,33.8,33.8,1000.0,18.4948,18.5331,18.4893,18.4893,1000.0
2011-11-17 11:20:00,33.8,33.93,33.8,33.85,3700.0,18.4893,18.5604,18.4893,18.5167,3700.0
2011-11-17 11:30:00,33.84,33.89,33.79,33.87,1200.0,18.5112,18.5385,18.4838,18.5276,1200.0
2011-11-17 11:40:00,33.91,33.93,33.77,33.77,2200.0,18.5495,18.5604,18.4729,18.4729,2200.0
2011-11-17 11:50:00,33.75,33.79,33.72,33.78,1200.0,18.462,18.4838,18.4456,18.4784,1200.0
2011-11-17 12:00:00,33.72,33.73,33.72,33.73,300.0,18.4456,18.451,18.4456,18.451,300.0
2011-11-17 12:10:00,33.73,33.8,33.72,33.78,2300.0,18.451,18.4893,18.4456,18.4784,2300.0
2011-11-17 12:20:00,33.76,33.76,33.72,33.72,1900.0,18.4674,18.4674,18.4456,18.4456,1900.0
2011-11-17 12:30:00,33.72,33.72,33.35,33.36,3600.0,18.4456,18.4456,18.2432,18.2486,3600.0
2011-11-17 12:40:00,33.36,33.36,33.36,33.36,0.0,18.2486,18.2486,18.2486,18.2486,0.0
2011-11-17 12:50:00,33.41,33.43,33.41,33.43,200.0,18.276,18.2869,18.276,18.2869,200.0
2011-11-17 13:00:00,33.51,33.51,33.31,33.35,700.0,18.3307,18.3307,18.2213,18.2432,700.0
2011-11-17 13:10:00,33.38,33.41,33.27,33.3,2400.0,18.2596,18.276,18.1994,18.2158,2400.0
2011-11-17 13:20:00,33.44,33.44,33.24,33.24,1000.0,18.2924,18.2924,18.183,18.183,1000.0
2011-11-17 13:30:00,33.2,33.2,33.16,33.18,400.0,18.1611,18.1611,18.1392,18.1502,400.0
2011-11-17 13:40:00,33.22,33.22,33.2,33.2,600.0,18.172,18.172,18.1611,18.1611,600.0
2011-11-17 13:50:00,33.21,33.21,33.1,33.15,1400.0,18.1666,18.1666,18.1064,18.1338,1400.0
2011-11-17 14:00:00,33.16,33.16,33.16,33.16,100.0,18.1392,18.1392,18.1392,18.1392,100.0
2011-11-17 14:10:00,33.18,33.19,33.18,33.18,300.0,18.1502,18.1556,18.1502,18.1502,300.0
2011-11-17 14:20:00,33.18,33.2,33.02,33.04,3700.0,18.1502,18.1611,18.0626,18.0736,3700.0
2011-11-17 14:30:00,33.03,33.03,33.03,33.03,400.0,18.0681,18.0681,18.0681,18.0681,400.0
2011-11-17 14:40:00,32.95,33.29,32.95,33.27,2200.0,18.0243,18.2103,18.0243,18.1994,2200.0
2011-11-17 14:50:00,33.24,33.35,33.24,33.35,3400.0,18.183,18.2432,18.183,18.2432,3400.0
2011-11-17 15:00:00,33.35,33.47,33.35,33.44,2000.0,18.2432,18.3088,18.2432,18.2924,2000.0
2011-11-17 15:10:00,33.42,33.42,33.3,33.33,4000.0,18.2814,18.2814,18.2158,18.2322,4000.0
2011-11-17 15:20:00,33.33,33.43,33.33,33.43,1000.0,18.2322,18.2869,18.2322,18.2869,1000.0
2011-11-17 15:30:00,33.46,33.46,33.39,33.42,5800.0,18.3033,18.3033,18.265,18.2814,5800.0
2011-11-17 15:40:00,33.44,33.56,33.42,33.55,6800.0,18.2924,18.358,18.2814,18.3526,6800.0
2011-11-17 15:50:00,33.56,33.56,33.42,33.49,23400.0,18.358,18.358,18.2814,18.3197,23400.0
2011-11-18 09:30:00,33.58,33.76,33.55,33.55,6600.0,18.369,18.4674,18.3526,18.3526,6600.0
2011-11-18 09:40:00,33.52,33.52,33.49,33.49,400.0,18.3362,18.3362,18.3197,18.3197,400.0
2011-11-18 09:50:00,33.44,33.67,33.36,33.65,4100.0,18.2924,18.4182,18.2486,18.4073,4100.0
2011-11-18 10:00:00,33.62,33.63,33.56,33.61,52300.0,18.3909,18.3963,18.358,18.3854,52300.0
2011-11-18 10:10:00,33.56,33.56,33.45,33.52,2800.0,18.358,18.358,18.2979,18.3362,2800.0
2011-11-18 10:20:00,33.53,33.58,33.41,33.51,4200.0,18.3416,18.369,18.276,18.3307,4200.0
2011-11-18 10:30:00,33.55,33.6,33.52,33.57,1200.0,18.3526,18.3799,18.3362,18.3635,1200.0
2011-11-18 10:40:00,33.63,33.68,33.62,33.66,1200.0,18.3963,18.4237,18.3909,18.4127,1200.0
2011-11-18 10:50:00,33.69,33.8,33.69,33.78,17700.0,18.4291,18.4893,18.4291,18.4784,17700.0
2011-11-18 11:00:00,33.77,33.83,33.59,33.59,1300.0,18.4729,18.5057,18.3744,18.3744,1300.0
2011-11-18 11:10:00,33.58,33.58,33.5,33.54,2500.0,18.369,18.369,18.3252,18.3471,2500.0
2011-11-18 11:20:00,33.48,33.51,33.47,33.5,1900.0,18.3143,18.3307,18.3088,18.3252,1900.0
2011-11-18 11:30:00,33.48,33.5,33.42,33.42,1900.0,18.3143,18.3252,18.2814,18.2814,1900.0
2011-11-18 11:40:00,33.41,33.41,33.32,33.36,3900.0,18.276,18.276,18.2267,18.2486,3900.0
2011-11-18 11:50:00,33.34,33.36,33.31,33.31,900.0,18.2377,18.2486,18.2213,18.2213,900.0
2011-11-18 12:00:00,33.32,33.46,33.32,33.46,2000.0,18.2267,18.3033,18.2267,18.3033,2000.0
2011-11-18 12:10:00,33.51,33.54,33.51,33.54,11800.0,18.3307,18.3471,18.3307,18.3471,11800.0
2011-11-18 12:20:00,33.49,33.56,33.45,33.56,700.0,18.3197,18.358,18.2979,18.358,700.0
2011-11-18 12:30:00,33.57,33.57,33.53,33.53,200.0,18.3635,18.3635,18.3416,18.3416,200.0
2011-11-18 12:40:00,33.55,33.59,33.45,33.54,17100.0,18.3526,18.3744,18.2979,18.3471,17100.0
2011-11-18 12:50:00,33.51,33.51,33.47,33.5,1800.0,18.3307,18.3307,18.3088,18.3252,1800.0
2011-11-18 13:00:00,33.43,33.47,33.41,33.47,400.0,18.2869,18.3088,18.276,18.3088,400.0
2011-11-18 13:10:00,33.42,33.54,33.42,33.54,5300.0,18.2814,18.3471,18.2814,18.3471,5300.0
2011-11-18 13:20:00,33.5,33.51,33.47,33.51,4700.0,18.3252,18.3307,18.3088,18.3307,4700.0
2011-11-18 13:30:00,33.49,33.71,33.49,33.68,1100.0,18.3197,18.4401,18.3197,18.4237,1100.0
2011-11-18 13:40:00,33.68,33.71,33.65,33.66,1000.0,18.4237,18.4401,18.4073,18.4127,1000.0
2011-11-18 13:50:00,33.66,33.7,33.63,33.63,3500.0,18.4127,18.4346,18.3963,18.3963,3500.0
2011-11-18 14:00:00,33.63,33.64,33.58,33.64,2100.0,18.3963,18.4018,18.369,18.4018,2100.0
2011-11-18 14:10:00,33.72,33.98,33.72,33.96,7400.0,18.4456,18.5878,18.4456,18.5768,7400.0
2011-11-18 14:20:00,34.01,34.02,33.86,33.86,900.0,18.6042,18.6097,18.5221,18.5221,900.0
2011-11-18 14:30:00,33.81,33.84,33.79,33.79,1500.0,18.4948,18.5112,18.4838,18.4838,1500.0
2011-11-18 14:40:00,33.76,33.82,33.76,33.8,600.0,18.4674,18.5003,18.4674,18.4893,600.0
2011-11-18 14:50:00,33.78,33.82,33.72,33.81,1700.0,18.4784,18.5003,18.4456,18.4948,1700.0
2011-11-18 15:00:00,33.71,33.72,33.69,33.72,800.0,18.4401,18.4456,18.4291,18.4456,800.0
2011-11-18 15:10:00,33.74,33.76,33.7,33.7,3100.0,18.4565,18.4674,18.4346,18.4346,3100.0
2011-11-18 15:20:00,33.69,33.69,33.6,33.6,1600.0,18.4291,18.4291,18.3799,18.3799,1600.0
2011-11-18 15:30:00,33.62,33.7,33.55,33.7,3800.0,18.3909,18.4346,18.3526,18.4346,3800.0
2011-11-18 15:40:00,33.66,33.66,33.46,33.48,10600.0,18.4127,18.4127,18.3033,18.3143,10600.0
2011-11-18 15:50:00,33.48,33.5,33.25,33.36,17700.0,18.3143,18.3252,18.1885,18.2486,17700.0
2011-11-21 09:30:00,33.01,33.01,32.59,32.59,5500.0,18.0572,18.0572,17.8274,17.8274,5500.0
2011-11-21 09:40:00,32.52,32.55,32.34,32.36,6500.0,17.7891,17.8055,17.6907,17.7016,6500.0
2011-11-21 09:50:00,32.39,32.69,32.38,32.62,2100.0,17.718,17.8821,17.7125,17.8438,2100.0
2011-11-21 10:00:00,32.67,32.67,32.61,32.67,1500.0,17.8712,17.8712,17.8384,17.8712,1500.0
2011-11-21 10:10:00,32.62,32.7,32.62,32.63,1000.0,17.8438,17.8876,17.8438,17.8493,1000.0
2011-11-21 10:20:00,32.66,32.7,32.63,32.7,900.0,17.8657,17.8876,17.8493,17.8876,900.0
2011-11-21 10:30:00,32.7,32.7,32.62,32.68,1500.0,17.8876,17.8876,17.8438,17.8767,1500.0
2011-11-21 10:40:00,32.69,32.8,32.62,32.72,9900.0,17.8821,17.9423,17.8438,17.8985,9900.0
2011-11-21 10:50:00,32.72,32.8,32.63,32.74,7800.0,17.8985,17.9423,17.8493,17.9095,7800.0
2011-11-21 11:00:00,32.74,32.75,32.62,32.65,2400.0,17.9095,17.9149,17.8438,17.8602,2400.0
2011-11-21 11:10:00,32.67,32.76,32.66,32.71,4800.0,17.8712,17.9204,17.8657,17.8931,4800.0
2011-11-21 11:20:00,32.66,32.67,32.59,32.62,2400.0,17.8657,17.8712,17.8274,17.8438,2400.0
2011-11-21 11:30:00,32.63,32.71,32.62,32.62,2400.0,17.8493,17.8931,17.8438,17.8438,2400.0
2011-11-21 11:40:00,32.61,32.69,32.58,32.69,2800.0,17.8384,17.8821,17.822,17.8821,2800.0
2011-11-21 11:50:00,32.7,32.78,32.7,32.77,1700.0,17.8876,17.9314,17.8876,17.9259,1700.0
2011-11-21 12:00:00,32.78,32.78,32.64,32.69,6200.0,17.9314,17.9314,17.8548,17.8821,6200.0
2011-11-21 12:10:00,32.69,32.71,32.66,32.66,4000.0,17.8821,17.8931,17.8657,17.8657,4000.0
2011-11-21 12:20:00,32.65,32.67,32.61,32.65,1000.0,17.8602,17.8712,17.8384,17.8602,1000.0
2011-11-21 12:30:00,32.66,32.69,32.65,32.69,1400.0,17.8657,17.8821,17.8602,17.8821,1400.0
2011-11-21 12:40:00,32.79,32.85,32.75,32.78,11300.0,17.9368,17.9696,17.9149,17.9314,11300.0
2011-11-21 12:50:00,32.78,32.89,32.78,32.88,2300.0,17.9314,17.9915,17.9314,17.9861,2300.0
2011-11-21 13:00:00,32.86,32.93,32.86,32.9,3700.0,17.9751,18.0134,17.9751,17.997,3700.0
2011-11-21 13:10:00,32.89,33.05,32.89,33.02,6800.0,17.9915,18.0791,17.9915,18.0626,6800.0
2011-11-21 13:20:00,33.01,33.06,32.99,32.99,2100.0,18.0572,18.0845,18.0462,18.0462,2100.0
2011-11-21 13:30:00,32.97,33.01,32.97,33.01,900.0,18.0353,18.0572,18.0353,18.0572,900.0
2011-11-21 13:40:00,33.01,33.02,32.96,32.98,1200.0,18.0572,18.0626,18.0298,18.0408,1200.0
2011-11-21 13:50:00,33.0,33.0,32.94,32.95,3100.0,18.0517,18.0517,18.0189,18.0243,3100.0
2011-11-21 14:00:00,32.95,33.0,32.95,33.0,5700.0,18.0243,18.0517,18.0243,18.0517,5700.0
2011-11-21 14:10:00,33.01,33.07,32.95,32.97,6700.0,18.0572,18.09,18.0243,18.0353,6700.0
2011-11-21 14:20:00,32.92,32.94,32.83,32.83,2500.0,18.0079,18.0189,17.9587,17.9587,2500.0
2011-11-21 14:30:00,32.87,32.95,32.86,32.91,2700.0,17.9806,18.0243,17.9751,18.0025,2700.0
2011-11-21 14:40:00,32.93,33.04,32.93,33.0,3100.0,18.0134,18.0736,18.0134,18.0517,3100.0
2011-11-21 14:50:00,32.99,33.01,32.95,33.0,4000.0,18.0462,18.0572,18.0243,18.0517,4000.0
2011-11-21 15:00:00,33.0,33.03,32.9,33.02,8800.0,18.0517,18.0681,17.997,18.0626,8800.0
2011-11-21 15:10:00,33.0,33.04,33.0,33.02,5600.0,18.0517,18.0736,18.0517,18.0626,5600.0
2011-11-21 15:20:00,33.05,33.18,33.03,33.14,4300.0,18.0791,18.1502,18.0681,18.1283,4300.0
2011-11-21 15:30:00,33.13,33.17,33.0,33.05,9500.0,18.1228,18.1447,18.0517,18.0791,9500.0
2011-11-21 15:40:00,33.03,33.03,33.0,33.01,16500.0,18.0681,18.0681,18.0517,18.0572,16500.0
2011-11-21 15:50:00,33.01,33.05,32.95,33.02,28300.0,18.0572,18.0791,18.0243,18.0626,28300.0
2011-11-22 09:30:00,33.08,33.17,33.02,33.04,8500.0,18.0955,18.1447,18.0626,18.0736,8500.0
2011-11-22 09:40:00,33.03,33.24,33.03,33.24,3700.0,18.0681,18.183,18.0681,18.183,3700.0
2011-11-22 09:50:00,33.2,33.22,33.16,33.16,2600.0,18.1611,18.172,18.1392,18.1392,2600.0
2011-11-22 10:00:00,33.14,33.15,32.89,32.89,4200.0,18.1283,18.1338,17.9915,17.9915,4200.0
2011-11-22 10:10:00,32.89,33.12,32.89,33.12,1000.0,17.9915,18.1173,17.9915,18.1173,1000.0
2011-11-22 10:20:00,33.1,33.24,33.1,33.17,1000.0,18.1064,18.183,18.1064,18.1447,1000.0
2011-11-22 10:30:00,33.23,33.23,33.09,33.11,2000.0,18.1775,18.1775,18.1009,18.1119,2000.0
2011-11-22 10:40:00,33.17,33.21,33.11,33.14,2100.0,18.1447,18.1666,18.1119,18.1283,2100.0
2011-11-22 10:50:00,33.08,33.15,33.08,33.13,1200.0,18.0955,18.1338,18.0955,18.1228,1200.0
2011-11-22 11:00:00,33.16,33.19,33.12,33.14,2600.0,18.1392,18.1556,18.1173,18.1283,2600.0
2011-11-22 11:10:00,33.16,33.18,33.1,33.15,2500.0,18.1392,18.1502,18.1064,18.1338,2500.0
2011-11-22 11:20:00,33.15,33.19,33.1,33.19,2100.0,18.1338,18.1556,18.1064,18.1556,2100.0
2011-11-22 11:30:00,33.17,33.17,33.02,33.02,1300.0,18.1447,18.1447,18.0626,18.0626,1300.0
2011-11-22 11:40:00,33.01,33.15,32.98,33.15,1100.0,18.0572,18.1338,18.0408,18.1338,1100.0
2011-11-22 11:50:00,33.13,33.19,33.13,33.15,1200.0,18.1228,18.1556,18.1228,18.1338,1200.0
2011-11-22 12:00:00,33.19,33.24,33.17,33.21,9300.0,18.1556,18.183,18.1447,18.1666,9300.0
2011-11-22 12:10:00,33.19,33.2,33.15,33.15,1800.0,18.1556,18.1611,18.1338,18.1338,1800.0
2011-11-22 12:20:00,33.15,33.15,33.09,33.09,1400.0,18.1338,18.1338,18.1009,18.1009,1400.0
2011-11-22 12:30:00,33.13,33.17,33.13,33.14,2900.0,18.1228,18.1447,18.1228,18.1283,2900.0
2011-11-22 12:40:00,33.13,33.16,33.12,33.12,1000.0,18.1228,18.1392,18.1173,18.1173,1000.0
2011-11-22 12:50:00,33.14,33.17,33.14,33.16,2700.0,18.1283,18.1447,18.1283,18.1392,2700.0
2011-11-22 13:00:00,33.17,33.23,33.16,33.16,5700.0,18.1447,18.1775,18.1392,18.1392,5700.0
2011-11-22 13:10:00,33.16,33.2,33.12,33.2,4100.0,18.1392,18.1611,18.1173,18.1611,4100.0
2011-11-22 13:20:00,33.24,33.24,33.2,33.2,2600.0,18.183,18.183,18.1611,18.1611,2600.0
2011-11-22 13:30:00,33.2,33.22,33.2,33.22,4400.0,18.1611,18.172,18.1611,18.172,4400.0
2011-11-22 13:40:00,33.23,33.24,33.2,33.22,1500.0,18.1775,18.183,18.1611,18.172,1500.0
2011-11-22 13:50:00,33.22,33.24,33.16,33.16,5700.0,18.172,18.183,18.1392,18.1392,5700.0
2011-11-22 14:00:00,33.16,33.23,33.16,33.18,1200.0,18.1392,18.1775,18.1392,18.1502,1200.0
2011-11-22 14:10:00,33.2,33.23,33.19,33.21,4100.0,18.1611,18.1775,18.1556,18.1666,4100.0
2011-11-22 14:20:00,33.2,33.2,33.02,33.1,6800.0,18.1611,18.1611,18.0626,18.1064,6800.0
2011-11-22 14:30:00,33.09,33.09,32.99,32.99,1400.0,18.1009,18.1009,18.0462,18.0462,1400.0
2011-11-22 14:40:00,33.04,33.53,33.04,33.28,31900.0,18.0736,18.3416,18.0736,18.2049,31900.0
2011-11-22 14:50:00,33.29,33.29,33.18,33.18,2700.0,18.2103,18.2103,18.1502,18.1502,2700.0
2011-11-22 15:00:00,33.19,33.23,33.18,33.19,900.0,18.1556,18.1775,18.1502,18.1556,900.0
2011-11-22 15:10:00,33.19,33.25,33.17,33.24,2700.0,18.1556,18.1885,18.1447,18.183,2700.0
2011-11-22 15:20:00,33.24,33.26,33.22,33.23,2500.0,18.183,18.1939,18.172,18.1775,2500.0
2011-11-22 15:30:00,33.23,33.25,33.17,33.17,4500.0,18.1775,18.1885,18.1447,18.1447,4500.0
2011-11-22 15:40:00,33.17,33.24,33.17,33.21,5200.0,18.1447,18.183,18.1447,18.1666,5200.0
2011-11-22 15:50:00,33.2,33.24,33.18,33.22,10000.0,18.1611,18.183,18.1502,18.172,10000.0
2011-11-23 09:30:00,32.94,32.96,32.72,32.83,3100.0,18.0189,18.0298,17.8985,17.9587,3100.0
2011-11-23 09:40:00,32.81,32.97,32.8,32.97,1600.0,17.9478,18.0353,17.9423,18.0353,1600.0
2011-11-23 09:50:00,32.92,32.97,32.92,32.97,200.0,18.0079,18.0353,18.0079,18.0353,200.0
2011-11-23 10:00:00,32.93,32.93,32.82,32.88,1400.0,18.0134,18.0134,17.9532,17.9861,1400.0
2011-11-23 10:10:00,32.82,32.87,32.77,32.85,3700.0,17.9532,17.9806,17.9259,17.9696,3700.0
2011-11-23 10:20:00,32.86,32.9,32.71,32.72,6100.0,17.9751,17.997,17.8931,17.8985,6100.0
2011-11-23 10:30:00,32.75,32.75,32.69,32.75,3900.0,17.9149,17.9149,17.8821,17.9149,3900.0
2011-11-23 10:40:00,32.75,32.75,32.69,32.73,1300.0,17.9149,17.9149,17.8821,17.904,1300.0
2011-11-23 10:50:00,32.76,32.77,32.65,32.65,2900.0,17.9204,17.9259,17.8602,17.8602,2900.0
2011-11-23 11:00:00,32.65,32.69,32.63,32.63,1800.0,17.8602,17.8821,17.8493,17.8493,1800.0
2011-11-23 11:10:00,32.6,32.61,32.53,32.53,5000.0,17.8329,17.8384,17.7946,17.7946,5000.0
2011-11-23 11:20:00,32.62,32.73,32.57,32.7,2900.0,17.8438,17.904,17.8165,17.8876,2900.0
2011-11-23 11:30:00,32.68,32.73,32.68,32.7,900.0,17.8767,17.904,17.8767,17.8876,900.0
2011-11-23 11:40:00,32.74,32.74,32.62,32.69,2100.0,17.9095,17.9095,17.8438,17.8821,2100.0
2011-11-23 11:50:00,32.73,32.77,32.69,32.77,1000.0,17.904,17.9259,17.8821,17.9259,1000.0
2011-11-23 12:00:00,32.83,32.83,32.74,32.76,2000.0,17.9587,17.9587,17.9095,17.9204,2000.0
2011-11-23 12:10:00,32.74,32.76,32.61,32.61,1300.0,17.9095,17.9204,17.8384,17.8384,1300.0
2011-11-23 12:20:00,32.59,32.61,32.56,32.61,1200.0,17.8274,17.8384,17.811,17.8384,1200.0
2011-11-23 12:30:00,32.56,32.6,32.51,32.52,2700.0,17.811,17.8329,17.7837,17.7891,2700.0
2011-11-23 12:40:00,32.52,32.68,32.52,32.68,2000.0,17.7891,17.8767,17.7891,17.8767,2000.0
2011-11-23 12:50:00,32.64,32.82,32.64,32.82,1300.0,17.8548,17.9532,17.8548,17.9532,1300.0
2011-11-23 13:00:00,32.76,32.79,32.73,32.79,3300.0,17.9204,17.9368,17.904,17.9368,3300.0
2011-11-23 13:10:00,32.82,32.82,32.7,32.7,1900.0,17.9532,17.9532,17.8876,17.8876,1900.0
2011-11-23 13:20:00,32.78,32.89,32.73,32.73,4000.0,17.9314,17.9915,17.904,17.904,4000.0
2011-11-23 13:30:00,32.76,32.8,32.75,32.8,3000.0,17.9204,17.9423,17.9149,17.9423,3000.0
2011-11-23 13:40:00,32.79,32.79,32.67,32.68,1800.0,17.9368,17.9368,17.8712,17.8767,1800.0
2011-11-23 13:50:00,32.69,32.69,32.56,32.56,4300.0,17.8821,17.8821,17.811,17.811,4300.0
2011-11-23 14:00:00,32.57,32.63,32.57,32.61,1200.0,17.8165,17.8493,17.8165,17.8384,1200.0
2011-11-23 14:10:00,32.61,32.63,32.55,32.63,1400.0,17.8384,17.8493,17.8055,17.8493,1400.0
2011-11-23 14:20:00,32.59,32.64,32.55,32.64,2800.0,17.8274,17.8548,17.8055,17.8548,2800.0
2011-11-23 14:30:00,32.65,33.01,32.65,32.82,11400.0,17.8602,18.0572,17.8602,17.9532,11400.0
2011-11-23 14:40:00,32.8,32.8,32.68,32.68,1400.0,17.9423,17.9423,17.8767,17.8767,1400.0
2011-11-23 14:50:00,32.65,32.65,32.62,32.62,1200.0,17.8602,17.8602,17.8438,17.8438,1200.0
2011-11-23 15:00:00,32.62,32.78,32.61,32.78,2000.0,17.8438,17.9314,17.8384,17.9314,2000.0
2011-11-23 15:10:00,32.78,32.88,32.77,32.86,3300.0,17.9314,17.9861,17.9259,17.9751,3300.0
2011-11-23 15:20:00,32.82,32.83,32.78,32.83,2000.0,17.9532,17.9587,17.9314,17.9587,2000.0
2011-11-23 15:30:00,32.83,32.84,32.8,32.81,11100.0,17.9587,17.9642,17.9423,17.9478,11100.0
2011-11-23 15:40:00,32.82,33.0,32.82,32.96,15000.0,17.9532,18.0517,17.9532,18.0298,15000.0
2011-11-23 15:50:00,32.97,33.01,32.79,32.83,17400.0,18.0353,18.0572,17.9368,17.9587,17400.0
2011-11-25 09:30:00,32.71,33.1,32.71,33.1,1800.0,17.8931,18.1064,17.8931,18.1064,1800.0
2011-11-25 09:40:00,33.3,33.3,33.12,33.12,2000.0,18.2158,18.2158,18.1173,18.1173,2000.0
2011-11-25 09:50:00,33.03,33.1,33.03,33.1,400.0,18.0681,18.1064,18.0681,18.1064,400.0
2011-11-25 10:00:00,33.26,33.31,33.23,33.31,500.0,18.1939,18.2213,18.1775,18.2213,500.0
2011-11-25 10:10:00,33.31,33.39,33.29,33.39,1000.0,18.2213,18.265,18.2103,18.265,1000.0
2011-11-25 10:20:00,33.38,33.47,33.38,33.44,900.0,18.2596,18.3088,18.2596,18.2924,900.0
2011-11-25 10:30:00,33.46,33.62,33.46,33.5,2500.0,18.3033,18.3909,18.3033,18.3252,2500.0
2011-11-25 10:40:00,33.54,33.54,33.48,33.48,600.0,18.3471,18.3471,18.3143,18.3143,600.0
2011-11-25 10:50:00,33.45,33.56,33.45,33.52,4300.0,18.2979,18.358,18.2979,18.3362,4300.0
2011-11-25 11:00:00,33.49,33.49,33.32,33.32,800.0,18.3197,18.3197,18.2267,18.2267,800.0
2011-11-25 11:10:00,33.32,33.32,33.32,33.32,0.0,18.2267,18.2267,18.2267,18.2267,0.0
2011-11-25 11:20:00,33.32,33.35,33.32,33.35,600.0,18.2267,18.2432,18.2267,18.2432,600.0
2011-11-25 11:30:00,33.24,33.24,33.22,33.22,200.0,18.183,18.183,18.172,18.172,200.0
2011-11-25 11:40:00,33.22,33.23,33.09,33.11,1000.0,18.172,18.1775,18.1009,18.1119,1000.0
2011-11-25 11:50:00,33.14,33.14,33.04,33.09,1100.0,18.1283,18.1283,18.0736,18.1009,1100.0
2011-11-25 12:00:00,32.99,33.0,32.99,33.0,400.0,18.0462,18.0517,18.0462,18.0517,400.0
2011-11-25 12:10:00,32.94,32.94,32.91,32.92,1400.0,18.0189,18.0189,18.0025,18.0079,1400.0
2011-11-25 12:20:00,32.96,32.96,32.92,32.96,1000.0,18.0298,18.0298,18.0079,18.0298,1000.0
2011-11-25 12:30:00,32.99,32.99,32.99,32.99,500.0,18.0462,18.0462,18.0462,18.0462,500.0
2011-11-25 12:40:00,32.99,32.99,32.83,32.83,1600.0,18.0462,18.0462,17.9587,17.9587,1600.0
2011-11-25 12:50:00,32.87,32.95,32.77,32.79,5400.0,17.9806,18.0243,17.9259,17.9368,5400.0
2011-11-28 09:30:00,33.49,33.59,32.71,33.43,11900.0,18.3197,18.3744,17.8931,18.2869,11900.0
2011-11-28 09:40:00,33.43,33.53,33.37,33.49,22100.0,18.2869,18.3416,18.2541,18.3197,22100.0
2011-11-28 09:50:00,33.49,33.5,33.26,33.3,9900.0,18.3197,18.3252,18.1939,18.2158,9900.0
2011-11-28 10:00:00,33.26,33.27,32.96,32.96,3600.0,18.1939,18.1994,18.0298,18.0298,3600.0
2011-11-28 10:10:00,33.02,33.02,32.92,32.92,1600.0,18.0626,18.0626,18.0079,18.0079,1600.0
2011-11-28 10:20:00,32.91,32.98,32.9,32.95,1800.0,18.0025,18.0408,17.997,18.0243,1800.0
2011-11-28 10:30:00,32.92,33.11,32.92,32.99,3600.0,18.0079,18.1119,18.0079,18.0462,3600.0
2011-11-28 10:40:00,32.95,33.1,32.95,33.01,3200.0,18.0243,18.1064,18.0243,18.0572,3200.0
2011-11-28 10:50:00,32.99,33.08,32.99,33.02,2400.0,18.0462,18.0955,18.0462,18.0626,2400.0
2011-11-28 11:00:00,33.02,33.1,33.01,33.06,4000.0,18.0626,18.1064,18.0572,18.0845,4000.0
2011-11-28 11:10:00,33.06,33.08,33.0,33.04,8600.0,18.0845,18.0955,18.0517,18.0736,8600.0
2011-11-28 11:20:00,33.06,33.18,33.06,33.18,1500.0,18.0845,18.1502,18.0845,18.1502,1500.0
2011-11-28 11:30:00,33.22,33.24,33.17,33.2,1500.0,18.172,18.183,18.1447,18.1611,1500.0
2011-11-28 11:40:00,33.16,33.26,33.16,33.26,1500.0,18.1392,18.1939,18.1392,18.1939,1500.0
2011-11-28 11:50:00,33.23,33.24,33.17,33.18,1000.0,18.1775,18.183,18.1447,18.1502,1000.0
2011-11-28 12:00:00,33.18,33.18,33.15,33.15,1200.0,18.1502,18.1502,18.1338,18.1338,1200.0
2011-11-28 12:10:00,33.14,33.21,33.13,33.17,1900.0,18.1283,18.1666,18.1228,18.1447,1900.0
2011-11-28 12:20:00,33.15,33.16,33.01,33.05,800.0,18.1338,18.1392,18.0572,18.0791,800.0
2011-11-28 12:30:00,33.05,33.11,32.93,33.07,1700.0,18.0791,18.1119,18.0134,18.09,1700.0
2011-11-28 12:40:00,33.05,33.05,32.96,32.97,1400.0,18.0791,18.0791,18.0298,18.0353,1400.0
2011-11-28 12:50:00,32.97,32.97,32.91,32.97,1500.0,18.0353,18.0353,18.0025,18.0353,1500.0
2011-11-28 13:00:00,32.93,32.94,32.86,32.86,2000.0,18.0134,18.0189,17.9751,17.9751,2000.0
2011-11-28 13:10:00,32.91,32.92,32.88,32.92,900.0,18.0025,18.0079,17.9861,18.0079,900.0
2011-11-28 13:20:00,32.94,33.07,32.9,33.04,4500.0,18.0189,18.09,17.997,18.0736,4500.0
2011-11-28 13:30:00,33.02,33.02,32.98,33.02,800.0,18.0626,18.0626,18.0408,18.0626,800.0
2011-11-28 13:40:00,33.04,33.15,33.04,33.15,600.0,18.0736,18.1338,18.0736,18.1338,600.0
2011-11-28 13:50:00,33.15,33.16,33.01,33.04,2100.0,18.1338,18.1392,18.0572,18.0736,2100.0
2011-11-28 14:00:00,33.03,33.08,33.03,33.05,1400.0,18.0681,18.0955,18.0681,18.0791,1400.0
2011-11-28 14:10:00,33.06,33.09,33.06,33.09,900.0,18.0845,18.1009,18.0845,18.1009,900.0
2011-11-28 14:20:00,33.1,33.16,33.03,33.09,11800.0,18.1064,18.1392,18.0681,18.1009,11800.0
2011-11-28 14:30:00,33.05,33.12,33.05,33.1,600.0,18.0791,18.1173,18.0791,18.1064,600.0
2011-11-28 14:40:00,33.1,33.15,33.08,33.15,1600.0,18.1064,18.1338,18.0955,18.1338,1600.0
2011-11-28 14:50:00,33.14,33.14,33.02,33.07,3000.0,18.1283,18.1283,18.0626,18.09,3000.0
2011-11-28 15:00:00,33.08,33.17,33.01,33.01,1800.0,18.0955,18.1447,18.0572,18.0572,1800.0
2011-11-28 15:10:00,33.02,33.08,32.93,32.95,6400.0,18.0626,18.0955,18.0134,18.0243,6400.0
2011-11-28 15:20:00,32.99,33.08,32.96,33.08,1300.0,18.0462,18.0955,18.0298,18.0955,1300.0
2011-11-28 15:30:00,33.06,33.12,32.98,33.12,5100.0,18.0845,18.1173,18.0408,18.1173,5100.0
2011-11-28 15:40:00,33.09,33.26,33.05,33.2,7300.0,18.1009,18.1939,18.0791,18.1611,7300.0
2011-11-28 15:50:00,33.22,33.46,33.22,33.3,49500.0,18.172,18.3033,18.172,18.2158,49500.0
2011-11-29 09:30:00,33.48,33.5,33.3,33.3,5800.0,18.3143,18.3252,18.2158,18.2158,5800.0
2011-11-29 09:40:00,33.36,33.36,33.29,33.31,1100.0,18.2486,18.2486,18.2103,18.2213,1100.0
2011-11-29 09:50:00,33.35,33.43,33.29,33.29,1400.0,18.2432,18.2869,18.2103,18.2103,1400.0
2011-11-29 10:00:00,33.37,33.6,33.37,33.43,2600.0,18.2541,18.3799,18.2541,18.2869,2600.0
2011-11-29 10:10:00,33.42,33.47,33.31,33.31,1200.0,18.2814,18.3088,18.2213,18.2213,1200.0
2011-11-29 10:20:00,33.31,33.36,33.31,33.34,1100.0,18.2213,18.2486,18.2213,18.2377,1100.0
2011-11-29 10:30:00,33.31,33.31,33.25,33.27,2200.0,18.2213,18.2213,18.1885,18.1994,2200.0
2011-11-29 10:40:00,33.26,33.26,33.2,33.2,500.0,18.1939,18.1939,18.1611,18.1611,500.0
2011-11-29 10:50:00,33.17,33.17,33.03,33.03,3400.0,18.1447,18.1447,18.0681,18.0681,3400.0
2011-11-29 11:00:00,33.03,33.05,33.03,33.04,1600.0,18.0681,18.0791,18.0681,18.0736,1600.0
2011-11-29 11:10:00,33.01,33.1,33.01,33.1,1200.0,18.0572,18.1064,18.0572,18.1064,1200.0
2011-11-29 11:20:00,33.01,33.05,33.01,33.05,900.0,18.0572,18.0791,18.0572,18.0791,900.0
2011-11-29 11:30:00,33.05,33.15,33.05,33.11,1100.0,18.0791,18.1338,18.0791,18.1119,1100.0
2011-11-29 11:40:00,33.12,33.15,33.05,33.15,2200.0,18.1173,18.1338,18.0791,18.1338,2200.0
2011-11-29 11:50:00,33.14,33.14,33.02,33.08,1500.0,18.1283,18.1283,18.0626,18.0955,1500.0
2011-11-29 12:00:00,33.12,33.22,33.12,33.22,500.0,18.1173,18.172,18.1173,18.172,500.0
2011-11-29 12:10:00,33.2,33.24,33.17,33.17,1700.0,18.1611,18.183,18.1447,18.1447,1700.0
2011-11-29 12:20:00,33.22,33.25,33.22,33.25,700.0,18.172,18.1885,18.172,18.1885,700.0
2011-11-29 12:30:00,33.29,33.34,33.29,33.3,3000.0,18.2103,18.2377,18.2103,18.2158,3000.0
2011-11-29 12:40:00,33.3,33.3,33.3,33.3,100.0,18.2158,18.2158,18.2158,18.2158,100.0
2011-11-29 12:50:00,33.24,33.25,33.13,33.13,700.0,18.183,18.1885,18.1228,18.1228,700.0
2011-11-29 13:00:00,33.13,33.13,33.01,33.01,1400.0,18.1228,18.1228,18.0572,18.0572,1400.0
2011-11-29 13:10:00,33.01,33.09,33.01,33.02,1700.0,18.0572,18.1009,18.0572,18.0626,1700.0
2011-11-29 13:20:00,33.06,33.12,33.06,33.11,1900.0,18.0845,18.1173,18.0845,18.1119,1900.0
2011-11-29 13:30:00,33.09,33.11,33.01,33.11,1200.0,18.1009,18.1119,18.0572,18.1119,1200.0
2011-11-29 13:40:00,33.07,33.07,33.01,33.06,1300.0,18.09,18.09,18.0572,18.0845,1300.0
2011-11-29 13:50:00,33.01,33.04,33.0,33.01,2800.0,18.0572,18.0736,18.0517,18.0572,2800.0
2011-11-29 14:00:00,33.01,33.09,33.01,33.09,2200.0,18.0572,18.1009,18.0572,18.1009,2200.0
2011-11-29 14:10:00,33.08,33.08,33.01,33.08,1200.0,18.0955,18.0955,18.0572,18.0955,1200.0
2011-11-29 14:20:00,33.14,33.29,33.07,33.22,3000.0,18.1283,18.2103,18.09,18.172,3000.0
2011-11-29 14:30:00,33.23,33.3,33.23,33.3,200.0,18.1775,18.2158,18.1775,18.2158,200.0
2011-11-29 14:40:00,33.27,33.27,33.11,33.19,4200.0,18.1994,18.1994,18.1119,18.1556,4200.0
2011-11-29 14:50:00,33.19,33.37,33.19,33.36,800.0,18.1556,18.2541,18.1556,18.2486,800.0
2011-11-29 15:00:00,33.35,33.47,33.34,33.41,4000.0,18.2432,18.3088,18.2377,18.276,4000.0
2011-11-29 15:10:00,33.41,33.62,33.38,33.56,4600.0,18.276,18.3909,18.2596,18.358,4600.0
2011-11-29 15:20:00,33.56,33.66,33.52,33.54,5200.0,18.358,18.4127,18.3362,18.3471,5200.0
2011-11-29 15:30:00,33.54,33.64,33.53,33.58,5500.0,18.3471,18.4018,18.3416,18.369,5500.0
2011-11-29 15:40:00,33.57,33.57,33.34,33.36,14600.0,18.3635,18.3635,18.2377,18.2486,14600.0
2011-11-29 15:50:00,33.38,33.4,33.16,33.35,55200.0,18.2596,18.2705,18.1392,18.2432,55200.0
2011-11-30 09:30:00,34.21,34.64,34.21,34.4,6000.0,18.7136,18.9488,18.7136,18.8175,6000.0
2011-11-30 09:40:00,34.34,34.62,34.34,34.62,500.0,18.7847,18.9379,18.7847,18.9379,500.0
2011-11-30 09:50:00,34.53,34.54,34.28,34.36,5900.0,18.8886,18.8941,18.7519,18.7956,5900.0
2011-11-30 10:00:00,34.33,34.4,34.27,34.29,2300.0,18.7792,18.8175,18.7464,18.7574,2300.0
2011-11-30 10:10:00,34.29,34.34,34.26,34.28,2000.0,18.7574,18.7847,18.7409,18.7519,2000.0
2011-11-30 10:20:00,34.27,34.31,34.12,34.2,4000.0,18.7464,18.7683,18.6644,18.7081,4000.0
2011-11-30 10:30:00,34.2,34.31,34.18,34.22,3800.0,18.7081,18.7683,18.6972,18.7191,3800.0
2011-11-30 10:40:00,34.24,34.48,34.24,34.43,27800.0,18.73,18.8613,18.73,18.8339,27800.0
2011-11-30 10:50:00,34.4,34.45,34.38,34.44,3200.0,18.8175,18.8449,18.8066,18.8394,3200.0
2011-11-30 11:00:00,34.43,34.49,34.37,34.44,11700.0,18.8339,18.8668,18.8011,18.8394,11700.0
2011-11-30 11:10:00,34.45,34.56,34.43,34.54,1500.0,18.8449,18.9051,18.8339,18.8941,1500.0
2011-11-30 11:20:00,34.53,34.63,34.51,34.52,1100.0,18.8886,18.9433,18.8777,18.8832,1100.0
2011-11-30 11:30:00,34.54,34.6,34.53,34.57,1600.0,18.8941,18.9269,18.8886,18.9105,1600.0
2011-11-30 11:40:00,34.57,34.64,34.57,34.64,1400.0,18.9105,18.9488,18.9105,18.9488,1400.0
2011-11-30 11:50:00,34.64,34.64,34.55,34.58,1500.0,18.9488,18.9488,18.8996,18.916,1500.0
2011-11-30 12:00:00,34.62,34.62,34.54,34.54,1000.0,18.9379,18.9379,18.8941,18.8941,1000.0
2011-11-30 12:10:00,34.54,34.59,34.53,34.58,2300.0,18.8941,18.9215,18.8886,18.916,2300.0
2011-11-30 12:20:00,34.57,34.59,34.55,34.55,2700.0,18.9105,18.9215,18.8996,18.8996,2700.0
2011-11-30 12:30:00,34.53,34.63,34.52,34.52,4100.0,18.8886,18.9433,18.8832,18.8832,4100.0
2011-11-30 12:40:00,34.51,34.51,34.47,34.47,400.0,18.8777,18.8777,18.8558,18.8558,400.0
2011-11-30 12:50:00,34.52,34.58,34.52,34.53,1600.0,18.8832,18.916,18.8832,18.8886,1600.0
2011-11-30 13:00:00,34.52,34.54,34.49,34.54,1800.0,18.8832,18.8941,18.8668,18.8941,1800.0
2011-11-30 13:10:00,34.53,34.54,34.51,34.52,1700.0,18.8886,18.8941,18.8777,18.8832,1700.0
2011-11-30 13:20:00,34.53,34.58,34.52,34.54,2700.0,18.8886,18.916,18.8832,18.8941,2700.0
2011-11-30 13:30:00,34.54,34.56,34.51,34.56,1800.0,18.8941,18.9051,18.8777,18.9051,1800.0
2011-11-30 13:40:00,34.53,34.56,34.52,34.54,1400.0,18.8886,18.9051,18.8832,18.8941,1400.0
2011-11-30 13:50:00,34.53,34.62,34.51,34.54,3700.0,18.8886,18.9379,18.8777,18.8941,3700.0
2011-11-30 14:00:00,34.54,34.6,34.43,34.5,28100.0,18.8941,18.9269,18.8339,18.8722,28100.0
2011-11-30 14:10:00,34.46,34.46,34.41,34.42,700.0,18.8504,18.8504,18.823,18.8285,700.0
2011-11-30 14:20:00,34.45,34.54,34.44,34.52,1700.0,18.8449,18.8941,18.8394,18.8832,1700.0
2011-11-30 14:30:00,34.48,34.54,34.45,34.52,4800.0,18.8613,18.8941,18.8449,18.8832,4800.0
2011-11-30 14:40:00,34.52,34.52,34.41,34.41,3700.0,18.8832,18.8832,18.823,18.823,3700.0
2011-11-30 14:50:00,34.44,34.51,34.44,34.5,1700.0,18.8394,18.8777,18.8394,18.8722,1700.0
2011-11-30 15:00:00,34.51,34.55,34.43,34.55,2400.0,18.8777,18.8996,18.8339,18.8996,2400.0
2011-11-30 15:10:00,34.55,34.55,34.41,34.45,6000.0,18.8996,18.8996,18.823,18.8449,6000.0
2011-11-30 15:20:00,34.43,34.5,34.41,34.5,4900.0,18.8339,18.8722,18.823,18.8722,4900.0
2011-11-30 15:30:00,34.5,34.55,34.45,34.46,2400.0,18.8722,18.8996,18.8449,18.8504,2400.0
2011-11-30 15:40:00,34.48,34.65,34.46,34.54,18000.0,18.8613,18.9543,18.8504,18.8941,18000.0
2011-11-30 15:50:00,34.54,34.62,34.49,34.52,33900.0,18.8941,18.9379,18.8668,18.8832,33900.0
2011-12-01 09:30:00,34.68,34.68,34.37,34.4,15800.0,18.9707,18.9707,18.8011,18.8175,15800.0
2011-12-01 09:40:00,34.38,34.78,34.37,34.64,14600.0,18.8066,19.0254,18.8011,18.9488,14600.0
2011-12-01 09:50:00,34.69,34.93,34.69,34.75,26700.0,18.9762,19.1075,18.9762,19.009,26700.0
2011-12-01 10:00:00,34.75,35.01,34.67,35.01,10700.0,19.009,19.1512,18.9652,19.1512,10700.0
2011-12-01 10:10:00,35.04,35.07,34.95,35.03,4300.0,19.1676,19.184,19.1184,19.1622,4300.0
2011-12-01 10:20:00,35.07,35.07,34.86,34.93,2600.0,19.184,19.184,19.0692,19.1075,2600.0
2011-12-01 10:30:00,34.9,34.9,34.7,34.75,2600.0,19.091,19.091,18.9816,19.009,2600.0
2011-12-01 10:40:00,34.72,34.86,34.72,34.86,3700.0,18.9926,19.0692,18.9926,19.0692,3700.0
2011-12-01 10:50:00,34.82,34.89,34.82,34.89,1500.0,19.0473,19.0856,19.0473,19.0856,1500.0
2011-12-01 11:00:00,34.86,34.92,34.86,34.88,1900.0,19.0692,19.102,19.0692,19.0801,1900.0
2011-12-01 11:10:00,34.88,34.88,34.76,34.77,6700.0,19.0801,19.0801,19.0145,19.0199,6700.0
2011-12-01 11:20:00,34.82,34.89,34.79,34.89,2500.0,19.0473,19.0856,19.0309,19.0856,2500.0
2011-12-01 11:30:00,34.85,34.95,34.84,34.95,3300.0,19.0637,19.1184,19.0582,19.1184,3300.0
2011-12-01 11:40:00,34.95,34.95,34.94,34.94,3400.0,19.1184,19.1184,19.1129,19.1129,3400.0
2011-12-01 11:50:00,34.95,34.95,34.94,34.94,3000.0,19.1184,19.1184,19.1129,19.1129,3000.0
2011-12-01 12:00:00,34.91,34.91,34.81,34.87,1100.0,19.0965,19.0965,19.0418,19.0746,1100.0
2011-12-01 12:10:00,34.89,34.92,34.88,34.89,1300.0,19.0856,19.102,19.0801,19.0856,1300.0
2011-12-01 12:20:00,34.89,35.0,34.89,34.97,3700.0,19.0856,19.1457,19.0856,19.1293,3700.0
2011-12-01 12:30:00,34.98,35.0,34.94,34.94,1300.0,19.1348,19.1457,19.1129,19.1129,1300.0
2011-12-01 12:40:00,34.94,34.94,34.85,34.91,1800.0,19.1129,19.1129,19.0637,19.0965,1800.0
2011-12-01 12:50:00,34.91,34.95,34.87,34.95,2200.0,19.0965,19.1184,19.0746,19.1184,2200.0
2011-12-01 13:00:00,34.92,34.98,34.89,34.89,2500.0,19.102,19.1348,19.0856,19.0856,2500.0
2011-12-01 13:10:00,34.92,35.03,34.91,34.95,4900.0,19.102,19.1622,19.0965,19.1184,4900.0
2011-12-01 13:20:00,34.96,34.97,34.96,34.96,1000.0,19.1239,19.1293,19.1239,19.1239,1000.0
2011-12-01 13:30:00,34.95,35.03,34.95,34.98,2400.0,19.1184,19.1622,19.1184,19.1348,2400.0
2011-12-01 13:40:00,35.05,35.09,35.05,35.08,900.0,19.1731,19.195,19.1731,19.1895,900.0
2011-12-01 13:50:00,35.08,35.21,35.08,35.21,2300.0,19.1895,19.2606,19.1895,19.2606,2300.0
2011-12-01 14:00:00,35.19,35.22,35.14,35.14,3100.0,19.2497,19.2661,19.2223,19.2223,3100.0
2011-12-01 14:10:00,35.14,35.18,35.11,35.18,2000.0,19.2223,19.2442,19.2059,19.2442,2000.0
2011-12-01 14:20:00,35.18,35.18,35.15,35.15,1500.0,19.2442,19.2442,19.2278,19.2278,1500.0
2011-12-01 14:30:00,35.15,35.19,35.11,35.12,1600.0,19.2278,19.2497,19.2059,19.2114,1600.0
2011-12-01 14:40:00,35.11,35.11,35.03,35.1,3500.0,19.2059,19.2059,19.1622,19.2004,3500.0
2011-12-01 14:50:00,35.1,35.18,35.1,35.18,1600.0,19.2004,19.2442,19.2004,19.2442,1600.0
2011-12-01 15:00:00,35.14,35.19,35.08,35.08,4100.0,19.2223,19.2497,19.1895,19.1895,4100.0
2011-12-01 15:10:00,35.11,35.22,34.91,35.08,22000.0,19.2059,19.2661,19.0965,19.1895,22000.0
2011-12-01 15:20:00,35.1,35.21,35.05,35.21,4600.0,19.2004,19.2606,19.1731,19.2606,4600.0
2011-12-01 15:30:00,35.21,35.43,35.21,35.39,4100.0,19.2606,19.381,19.2606,19.3591,4100.0
2011-12-01 15:40:00,35.4,35.41,35.25,35.3,6500.0,19.3646,19.37,19.2825,19.3098,6500.0
2011-12-01 15:50:00,35.3,35.34,35.15,35.21,14800.0,19.3098,19.3317,19.2278,19.2606,14800.0
2011-12-02 09:30:00,35.85,36.61,35.85,36.53,60200.0,19.6107,20.0264,19.6107,19.9827,60200.0
2011-12-02 09:40:00,36.52,36.85,36.5,36.85,37000.0,19.9772,20.1577,19.9663,20.1577,37000.0
2011-12-02 09:50:00,36.76,37.41,36.76,37.41,49900.0,20.1085,20.4641,20.1085,20.4641,49900.0
2011-12-02 10:00:00,37.48,37.52,36.99,37.19,18100.0,20.5024,20.5242,20.2343,20.3437,18100.0
2011-12-02 10:10:00,37.06,37.25,37.06,37.25,8800.0,20.2726,20.3765,20.2726,20.3765,8800.0
2011-12-02 10:20:00,37.24,37.25,37.05,37.08,12500.0,20.3711,20.3765,20.2671,20.2835,12500.0
2011-12-02 10:30:00,37.1,37.1,36.97,37.09,56200.0,20.2945,20.2945,20.2234,20.289,56200.0
2011-12-02 10:40:00,37.1,37.1,36.99,37.0,22200.0,20.2945,20.2945,20.2343,20.2398,22200.0
2011-12-02 10:50:00,37.0,37.03,36.99,37.0,32900.0,20.2398,20.2562,20.2343,20.2398,32900.0
2011-12-02 11:00:00,36.99,37.03,36.99,37.03,34800.0,20.2343,20.2562,20.2343,20.2562,34800.0
2011-12-02 11:10:00,37.02,37.08,36.92,36.99,31300.0,20.2507,20.2835,20.196,20.2343,31300.0
2011-12-02 11:20:00,36.98,37.0,36.95,37.0,11900.0,20.2288,20.2398,20.2124,20.2398,11900.0
2011-12-02 11:30:00,37.0,37.1,36.97,37.1,143200.0,20.2398,20.2945,20.2234,20.2945,143200.0
2011-12-02 11:40:00,37.1,37.1,36.91,37.06,11400.0,20.2945,20.2945,20.1906,20.2726,11400.0
2011-12-02 11:50:00,37.04,37.18,37.03,37.1,69000.0,20.2617,20.3382,20.2562,20.2945,69000.0
2011-12-02 12:00:00,37.13,37.3,37.08,37.27,10000.0,20.3109,20.4039,20.2835,20.3875,10000.0
2011-12-02 12:10:00,37.29,37.5,37.08,37.38,299800.0,20.3984,20.5133,20.2835,20.4477,299800.0
2011-12-02 12:20:00,37.4,37.72,37.39,37.61,32400.0,20.4586,20.6336,20.4531,20.5735,32400.0
2011-12-02 12:30:00,37.46,37.64,37.46,37.6,4500.0,20.4914,20.5899,20.4914,20.568,4500.0
2011-12-02 12:40:00,37.63,37.63,37.5,37.59,4600.0,20.5844,20.5844,20.5133,20.5625,4600.0
2011-12-02 12:50:00,37.54,37.6,37.48,37.48,2800.0,20.5352,20.568,20.5024,20.5024,2800.0
2011-12-02 13:00:00,37.48,37.48,37.34,37.42,9200.0,20.5024,20.5024,20.4258,20.4695,9200.0
2011-12-02 13:10:00,37.42,37.45,37.38,37.44,6300.0,20.4695,20.4859,20.4477,20.4805,6300.0
2011-12-02 13:20:00,37.43,37.55,37.43,37.48,7900.0,20.475,20.5406,20.475,20.5024,7900.0
2011-12-02 13:30:00,37.46,37.53,37.42,37.5,10600.0,20.4914,20.5297,20.4695,20.5133,10600.0
2011-12-02 13:40:00,37.42,37.55,37.39,37.53,37400.0,20.4695,20.5406,20.4531,20.5297,37400.0
2011-12-02 13:50:00,37.53,37.57,37.2,37.2,29700.0,20.5297,20.5516,20.3492,20.3492,29700.0
2011-12-02 14:00:00,37.21,37.29,36.95,36.99,20800.0,20.3547,20.3984,20.2124,20.2343,20800.0
2011-12-02 14:10:00,37.0,37.16,36.99,37.09,9800.0,20.2398,20.3273,20.2343,20.289,9800.0
2011-12-02 14:20:00,37.1,37.26,37.05,37.26,12200.0,20.2945,20.382,20.2671,20.382,12200.0
2011-12-02 14:30:00,37.25,37.3,37.17,37.3,7900.0,20.3765,20.4039,20.3328,20.4039,7900.0
2011-12-02 14:40:00,37.26,37.26,37.12,37.2,5300.0,20.382,20.382,20.3054,20.3492,5300.0
2011-12-02 14:50:00,37.2,37.21,37.15,37.17,4100.0,20.3492,20.3547,20.3218,20.3328,4100.0
2011-12-02 15:00:00,37.15,37.25,37.09,37.23,15200.0,20.3218,20.3765,20.289,20.3656,15200.0
2011-12-02 15:10:00,37.29,37.42,37.25,37.41,8700.0,20.3984,20.4695,20.3765,20.4641,8700.0
2011-12-02 15:20:00,37.41,37.41,37.25,37.26,8400.0,20.4641,20.4641,20.3765,20.382,8400.0
2011-12-02 15:30:00,37.27,37.27,37.1,37.12,30200.0,20.3875,20.3875,20.2945,20.3054,30200.0
2011-12-02 15:40:00,37.13,37.13,36.81,37.02,28800.0,20.3109,20.3109,20.1359,20.2507,28800.0
2011-12-02 15:50:00,37.05,37.4,37.03,37.4,72700.0,20.2671,20.4586,20.2562,20.4586,72700.0
2011-12-05 09:30:00,37.94,37.98,37.53,37.89,34600.0,20.754,20.7759,20.5297,20.7266,34600.0
2011-12-05 09:40:00,37.92,37.94,37.73,37.73,9600.0,20.743,20.754,20.6391,20.6391,9600.0
2011-12-05 09:50:00,37.71,38.14,37.71,38.0,25400.0,20.6282,20.8634,20.6282,20.7868,25400.0
2011-12-05 10:00:00,38.0,38.09,38.0,38.02,7100.0,20.7868,20.836,20.7868,20.7977,7100.0
2011-12-05 10:10:00,38.02,38.05,37.97,37.97,3900.0,20.7977,20.8142,20.7704,20.7704,3900.0
2011-12-05 10:20:00,38.01,38.07,37.76,37.83,23200.0,20.7923,20.8251,20.6555,20.6938,23200.0
2011-12-05 10:30:00,37.83,37.91,37.77,37.84,8200.0,20.6938,20.7376,20.661,20.6993,8200.0
2011-12-05 10:40:00,37.86,37.86,37.81,37.81,1900.0,20.7102,20.7102,20.6829,20.6829,1900.0
2011-12-05 10:50:00,37.86,37.86,37.8,37.84,3600.0,20.7102,20.7102,20.6774,20.6993,3600.0
2011-12-05 11:00:00,37.83,37.84,37.74,37.81,8600.0,20.6938,20.6993,20.6446,20.6829,8600.0
2011-12-05 11:10:00,37.75,37.85,37.75,37.81,11400.0,20.6501,20.7048,20.6501,20.6829,11400.0
2011-12-05 11:20:00,37.81,37.81,37.66,37.75,5500.0,20.6829,20.6829,20.6008,20.6501,5500.0
2011-12-05 11:30:00,37.76,37.91,37.72,37.72,6500.0,20.6555,20.7376,20.6336,20.6336,6500.0
2011-12-05 11:40:00,37.76,37.8,37.7,37.75,13600.0,20.6555,20.6774,20.6227,20.6501,13600.0
2011-12-05 11:50:00,37.77,37.87,37.75,37.84,9400.0,20.661,20.7157,20.6501,20.6993,9400.0
2011-12-05 12:00:00,37.85,37.94,37.74,37.92,19100.0,20.7048,20.754,20.6446,20.743,19100.0
2011-12-05 12:10:00,37.93,38.09,37.9,38.09,11800.0,20.7485,20.836,20.7321,20.836,11800.0
2011-12-05 12:20:00,38.13,38.18,38.06,38.12,3300.0,20.8579,20.8853,20.8196,20.8524,3300.0
2011-12-05 12:30:00,38.13,38.17,38.09,38.16,3600.0,20.8579,20.8798,20.836,20.8743,3600.0
2011-12-05 12:40:00,38.16,38.18,38.1,38.18,6900.0,20.8743,20.8853,20.8415,20.8853,6900.0
2011-12-05 12:50:00,38.18,38.18,38.12,38.15,3400.0,20.8853,20.8853,20.8524,20.8689,3400.0
2011-12-05 13:00:00,38.17,38.17,37.93,37.95,40600.0,20.8798,20.8798,20.7485,20.7595,40600.0
2011-12-05 13:10:00,38.0,38.17,37.96,38.17,8300.0,20.7868,20.8798,20.7649,20.8798,8300.0
2011-12-05 13:20:00,38.14,38.17,38.05,38.09,1800.0,20.8634,20.8798,20.8142,20.836,1800.0
2011-12-05 13:30:00,38.05,38.14,38.04,38.11,2300.0,20.8142,20.8634,20.8087,20.847,2300.0
2011-12-05 13:40:00,38.11,38.12,38.01,38.01,3600.0,20.847,20.8524,20.7923,20.7923,3600.0
2011-12-05 13:50:00,38.01,38.04,37.95,37.97,9600.0,20.7923,20.8087,20.7595,20.7704,9600.0
2011-12-05 14:00:00,37.98,38.02,37.95,38.01,4900.0,20.7759,20.7977,20.7595,20.7923,4900.0
2011-12-05 14:10:00,38.02,38.03,37.94,37.98,3900.0,20.7977,20.8032,20.754,20.7759,3900.0
2011-12-05 14:20:00,37.96,38.27,37.96,38.2,13400.0,20.7649,20.9345,20.7649,20.8962,13400.0
2011-12-05 14:30:00,38.2,38.41,38.2,38.34,3100.0,20.8962,21.0111,20.8962,20.9728,3100.0
2011-12-05 14:40:00,38.36,38.64,38.36,38.6,10100.0,20.9837,21.1369,20.9837,21.115,10100.0
2011-12-05 14:50:00,38.66,38.81,38.61,38.75,17900.0,21.1478,21.2299,21.1205,21.1971,17900.0
2011-12-05 15:00:00,38.75,38.84,38.5,38.6,42600.0,21.1971,21.2463,21.0603,21.115,42600.0
2011-12-05 15:10:00,38.65,38.7,38.09,38.13,75600.0,21.1424,21.1697,20.836,20.8579,75600.0
2011-12-05 15:20:00,38.14,38.31,38.02,38.08,24900.0,20.8634,20.9564,20.7977,20.8306,24900.0
2011-12-05 15:30:00,38.1,38.19,37.96,37.96,11300.0,20.8415,20.8907,20.7649,20.7649,11300.0
2011-12-05 15:40:00,37.95,38.14,37.92,38.14,15900.0,20.7595,20.8634,20.743,20.8634,15900.0
2011-12-05 15:50:00,38.14,38.22,38.09,38.22,18200.0,20.8634,20.9072,20.836,20.9072,18200.0
2011-12-06 09:30:00,38.41,38.56,38.22,38.24,11100.0,21.0111,21.0931,20.9072,20.9181,11100.0
2011-12-06 09:40:00,38.33,38.5,38.33,38.43,3500.0,20.9673,21.0603,20.9673,21.022,3500.0
2011-12-06 09:50:00,38.44,38.6,38.44,38.53,6300.0,21.0275,21.115,21.0275,21.0767,6300.0
2011-12-06 10:00:00,38.52,38.55,38.35,38.41,6500.0,21.0713,21.0877,20.9783,21.0111,6500.0
2011-12-06 10:10:00,38.45,38.54,38.41,38.5,7400.0,21.033,21.0822,21.0111,21.0603,7400.0
2011-12-06 10:20:00,38.5,38.68,38.42,38.68,2900.0,21.0603,21.1588,21.0166,21.1588,2900.0
2011-12-06 10:30:00,38.58,38.58,38.53,38.53,700.0,21.1041,21.1041,21.0767,21.0767,700.0
2011-12-06 10:40:00,38.6,38.71,38.58,38.68,3100.0,21.115,21.1752,21.1041,21.1588,3100.0
2011-12-06 10:50:00,38.68,38.68,38.52,38.52,2600.0,21.1588,21.1588,21.0713,21.0713,2600.0
2011-12-06 11:00:00,38.54,38.55,38.44,38.44,5100.0,21.0822,21.0877,21.0275,21.0275,5100.0
2011-12-06 11:10:00,38.42,38.42,38.36,38.37,3100.0,21.0166,21.0166,20.9837,20.9892,3100.0
2011-12-06 11:20:00,38.38,38.48,38.38,38.48,2500.0,20.9947,21.0494,20.9947,21.0494,2500.0
2011-12-06 11:30:00,38.43,38.43,38.27,38.28,3600.0,21.022,21.022,20.9345,20.94,3600.0
2011-12-06 11:40:00,38.31,38.38,38.3,38.38,4100.0,20.9564,20.9947,20.9509,20.9947,4100.0
2011-12-06 11:50:00,38.39,38.45,38.37,38.44,3700.0,21.0001,21.033,20.9892,21.0275,3700.0
2011-12-06 12:00:00,38.43,38.43,38.28,38.3,3900.0,21.022,21.022,20.94,20.9509,3900.0
2011-12-06 12:10:00,38.32,38.41,38.29,38.29,1200.0,20.9619,21.0111,20.9454,20.9454,1200.0
2011-12-06 12:20:00,38.3,38.33,38.22,38.28,1700.0,20.9509,20.9673,20.9072,20.94,1700.0
2011-12-06 12:30:00,38.31,38.44,38.31,38.43,1500.0,20.9564,21.0275,20.9564,21.022,1500.0
2011-12-06 12:40:00,38.42,38.42,38.36,38.36,2200.0,21.0166,21.0166,20.9837,20.9837,2200.0
2011-12-06 12:50:00,38.37,38.38,38.32,38.32,2700.0,20.9892,20.9947,20.9619,20.9619,2700.0
2011-12-06 13:00:00,38.31,38.39,38.31,38.36,1500.0,20.9564,21.0001,20.9564,20.9837,1500.0
2011-12-06 13:10:00,38.39,38.51,38.39,38.51,2800.0,21.0001,21.0658,21.0001,21.0658,2800.0
2011-12-06 13:20:00,38.5,38.52,38.45,38.5,3100.0,21.0603,21.0713,21.033,21.0603,3100.0
2011-12-06 13:30:00,38.49,38.51,38.42,38.42,1400.0,21.0548,21.0658,21.0166,21.0166,1400.0
2011-12-06 13:40:00,38.42,38.42,38.38,38.38,1100.0,21.0166,21.0166,20.9947,20.9947,1100.0
2011-12-06 13:50:00,38.39,38.41,38.36,38.37,900.0,21.0001,21.0111,20.9837,20.9892,900.0
2011-12-06 14:00:00,38.37,38.37,38.3,38.3,1400.0,20.9892,20.9892,20.9509,20.9509,1400.0
2011-12-06 14:10:00,38.31,38.39,38.3,38.38,1900.0,20.9564,21.0001,20.9509,20.9947,1900.0
2011-12-06 14:20:00,38.36,38.42,38.34,38.42,1900.0,20.9837,21.0166,20.9728,21.0166,1900.0
2011-12-06 14:30:00,38.42,38.46,38.37,38.44,22200.0,21.0166,21.0384,20.9892,21.0275,22200.0
2011-12-06 14:40:00,38.44,38.5,38.38,38.44,17100.0,21.0275,21.0603,20.9947,21.0275,17100.0
2011-12-06 14:50:00,38.44,38.51,38.42,38.51,9300.0,21.0275,21.0658,21.0166,21.0658,9300.0
2011-12-06 15:00:00,38.48,38.49,38.44,38.44,6100.0,21.0494,21.0548,21.0275,21.0275,6100.0
2011-12-06 15:10:00,38.46,38.49,38.43,38.44,8200.0,21.0384,21.0548,21.022,21.0275,8200.0
2011-12-06 15:20:00,38.44,38.48,38.36,38.38,2700.0,21.0275,21.0494,20.9837,20.9947,2700.0
2011-12-06 15:30:00,38.37,38.51,38.37,38.41,5100.0,20.9892,21.0658,20.9892,21.0111,5100.0
2011-12-06 15:40:00,38.43,38.49,38.41,38.43,9900.0,21.022,21.0548,21.0111,21.022,9900.0
2011-12-06 15:50:00,38.45,38.45,38.34,38.42,23300.0,21.033,21.033,20.9728,21.0166,23300.0
2011-12-07 09:30:00,38.4,38.4,38.03,38.04,6800.0,21.0056,21.0056,20.8032,20.8087,6800.0
2011-12-07 09:40:00,38.03,38.1,38.0,38.0,1600.0,20.8032,20.8415,20.7868,20.7868,1600.0
2011-12-07 09:50:00,38.09,38.09,37.92,37.94,3900.0,20.836,20.836,20.743,20.754,3900.0
2011-12-07 10:00:00,38.01,38.02,38.01,38.02,1600.0,20.7923,20.7977,20.7923,20.7977,1600.0
2011-12-07 10:10:00,38.02,38.24,38.02,38.19,3000.0,20.7977,20.9181,20.7977,20.8907,3000.0
2011-12-07 10:20:00,38.17,38.17,38.06,38.1,2100.0,20.8798,20.8798,20.8196,20.8415,2100.0
2011-12-07 10:30:00,38.1,38.1,38.05,38.06,2000.0,20.8415,20.8415,20.8142,20.8196,2000.0
2011-12-07 10:40:00,38.09,38.14,38.06,38.14,3500.0,20.836,20.8634,20.8196,20.8634,3500.0
2011-12-07 10:50:00,38.2,38.25,38.14,38.21,5200.0,20.8962,20.9236,20.8634,20.9017,5200.0
2011-12-07 11:00:00,38.24,38.3,38.23,38.26,800.0,20.9181,20.9509,20.9126,20.929,800.0
2011-12-07 11:10:00,38.27,38.27,38.22,38.26,900.0,20.9345,20.9345,20.9072,20.929,900.0
2011-12-07 11:20:00,38.28,38.28,38.22,38.23,2900.0,20.94,20.94,20.9072,20.9126,2900.0
2011-12-07 11:30:00,38.24,38.26,38.19,38.24,3600.0,20.9181,20.929,20.8907,20.9181,3600.0
2011-12-07 11:40:00,38.23,38.23,38.17,38.19,1700.0,20.9126,20.9126,20.8798,20.8907,1700.0
2011-12-07 11:50:00,38.22,38.3,38.22,38.22,1600.0,20.9072,20.9509,20.9072,20.9072,1600.0
2011-12-07 12:00:00,38.22,38.28,38.2,38.2,1800.0,20.9072,20.94,20.8962,20.8962,1800.0
2011-12-07 12:10:00,38.19,38.24,38.16,38.22,6400.0,20.8907,20.9181,20.8743,20.9072,6400.0
2011-12-07 12:20:00,38.26,38.31,38.2,38.25,1500.0,20.929,20.9564,20.8962,20.9236,1500.0
2011-12-07 12:30:00,38.26,38.26,38.22,38.22,1400.0,20.929,20.929,20.9072,20.9072,1400.0
2011-12-07 12:40:00,38.27,38.29,38.22,38.26,6400.0,20.9345,20.9454,20.9072,20.929,6400.0
2011-12-07 12:50:00,38.25,38.28,38.23,38.23,4200.0,20.9236,20.94,20.9126,20.9126,4200.0
2011-12-07 13:00:00,38.21,38.27,38.03,38.1,5200.0,20.9017,20.9345,20.8032,20.8415,5200.0
2011-12-07 13:10:00,38.1,38.11,38.08,38.11,2800.0,20.8415,20.847,20.8306,20.847,2800.0
2011-12-07 13:20:00,38.11,38.23,38.1,38.23,2100.0,20.847,20.9126,20.8415,20.9126,2100.0
2011-12-07 13:30:00,38.23,38.25,38.2,38.25,1900.0,20.9126,20.9236,20.8962,20.9236,1900.0
2011-12-07 13:40:00,38.25,38.28,38.23,38.23,2300.0,20.9236,20.94,20.9126,20.9126,2300.0
2011-12-07 13:50:00,38.25,38.3,38.25,38.3,2200.0,20.9236,20.9509,20.9236,20.9509,2200.0
2011-12-07 14:00:00,38.3,38.41,38.3,38.4,4100.0,20.9509,21.0111,20.9509,21.0056,4100.0
2011-12-07 14:10:00,38.35,38.42,38.34,38.4,5800.0,20.9783,21.0166,20.9728,21.0056,5800.0
2011-12-07 14:20:00,38.4,38.42,38.39,38.42,3200.0,21.0056,21.0166,21.0001,21.0166,3200.0
2011-12-07 14:30:00,38.42,38.47,38.42,38.46,3600.0,21.0166,21.0439,21.0166,21.0384,3600.0
2011-12-07 14:40:00,38.44,38.49,38.37,38.41,3900.0,21.0275,21.0548,20.9892,21.0111,3900.0
2011-12-07 14:50:00,38.44,38.44,38.41,38.42,1200.0,21.0275,21.0275,21.0111,21.0166,1200.0
2011-12-07 15:00:00,38.41,38.48,38.41,38.44,2600.0,21.0111,21.0494,21.0111,21.0275,2600.0
2011-12-07 15:10:00,38.43,38.56,38.37,38.55,3800.0,21.022,21.0931,20.9892,21.0877,3800.0
2011-12-07 15:20:00,38.58,38.65,38.52,38.6,7800.0,21.1041,21.1424,21.0713,21.115,7800.0
2011-12-07 15:30:00,38.6,38.79,38.58,38.78,6800.0,21.115,21.219,21.1041,21.2135,6800.0
2011-12-07 15:40:00,38.77,38.86,38.69,38.77,11200.0,21.208,21.2572,21.1643,21.208,11200.0
2011-12-07 15:50:00,38.8,38.8,38.52,38.58,19500.0,21.2244,21.2244,21.0713,21.1041,19500.0
2011-12-08 09:30:00,38.37,38.37,38.02,38.23,10000.0,20.9892,20.9892,20.7977,20.9126,10000.0
2011-12-08 09:40:00,38.34,38.37,38.2,38.2,3800.0,20.9728,20.9892,20.8962,20.8962,3800.0
2011-12-08 09:50:00,38.23,38.23,37.74,37.74,4200.0,20.9126,20.9126,20.6446,20.6446,4200.0
2011-12-08 10:00:00,37.74,37.74,37.4,37.44,8400.0,20.6446,20.6446,20.4586,20.4805,8400.0
2011-12-08 10:10:00,37.45,37.83,37.45,37.74,6000.0,20.4859,20.6938,20.4859,20.6446,6000.0
2011-12-08 10:20:00,37.73,37.77,37.73,37.75,5900.0,20.6391,20.661,20.6391,20.6501,5900.0
2011-12-08 10:30:00,37.84,37.85,37.84,37.85,300.0,20.6993,20.7048,20.6993,20.7048,300.0
2011-12-08 10:40:00,37.86,38.0,37.79,37.85,10900.0,20.7102,20.7868,20.6719,20.7048,10900.0
2011-12-08 10:50:00,37.89,37.9,37.79,37.86,8800.0,20.7266,20.7321,20.6719,20.7102,8800.0
2011-12-08 11:00:00,37.85,37.85,37.61,37.72,4700.0,20.7048,20.7048,20.5735,20.6336,4700.0
2011-12-08 11:10:00,37.73,37.95,37.73,37.94,5500.0,20.6391,20.7595,20.6391,20.754,5500.0
2011-12-08 11:20:00,37.98,38.17,37.89,37.92,11200.0,20.7759,20.8798,20.7266,20.743,11200.0
2011-12-08 11:30:00,37.95,38.1,37.69,37.69,7500.0,20.7595,20.8415,20.6172,20.6172,7500.0
2011-12-08 11:40:00,37.8,37.8,37.66,37.68,3200.0,20.6774,20.6774,20.6008,20.6118,3200.0
2011-12-08 11:50:00,37.67,37.67,37.45,37.45,5200.0,20.6063,20.6063,20.4859,20.4859,5200.0
2011-12-08 12:00:00,37.52,37.52,37.44,37.5,1200.0,20.5242,20.5242,20.4805,20.5133,1200.0
2011-12-08 12:10:00,37.52,37.52,37.51,37.51,200.0,20.5242,20.5242,20.5188,20.5188,200.0
2011-12-08 12:20:00,37.58,37.65,37.54,37.54,1400.0,20.5571,20.5953,20.5352,20.5352,1400.0
2011-12-08 12:30:00,37.62,37.62,37.5,37.5,600.0,20.5789,20.5789,20.5133,20.5133,600.0
2011-12-08 12:40:00,37.56,37.57,37.51,37.51,700.0,20.5461,20.5516,20.5188,20.5188,700.0
2011-12-08 12:50:00,37.43,37.49,37.43,37.49,400.0,20.475,20.5078,20.475,20.5078,400.0
2011-12-08 13:00:00,37.5,37.5,37.33,37.35,2600.0,20.5133,20.5133,20.4203,20.4312,2600.0
2011-12-08 13:10:00,37.42,37.48,37.34,37.48,6800.0,20.4695,20.5024,20.4258,20.5024,6800.0
2011-12-08 13:20:00,37.54,37.69,37.54,37.69,700.0,20.5352,20.6172,20.5352,20.6172,700.0
2011-12-08 13:30:00,37.7,37.7,37.6,37.6,1400.0,20.6227,20.6227,20.568,20.568,1400.0
2011-12-08 13:40:00,37.73,37.73,37.66,37.66,200.0,20.6391,20.6391,20.6008,20.6008,200.0
2011-12-08 13:50:00,37.6,37.6,37.51,37.58,1900.0,20.568,20.568,20.5188,20.5571,1900.0
2011-12-08 14:00:00,37.6,37.6,37.41,37.52,1200.0,20.568,20.568,20.4641,20.5242,1200.0
2011-12-08 14:10:00,37.49,37.61,37.49,37.61,2100.0,20.5078,20.5735,20.5078,20.5735,2100.0
2011-12-08 14:20:00,37.66,37.68,37.63,37.65,1300.0,20.6008,20.6118,20.5844,20.5953,1300.0
2011-12-08 14:30:00,37.67,37.68,37.67,37.68,400.0,20.6063,20.6118,20.6063,20.6118,400.0
2011-12-08 14:40:00,37.69,37.72,37.61,37.67,1800.0,20.6172,20.6336,20.5735,20.6063,1800.0
2011-12-08 14:50:00,37.66,37.66,37.5,37.58,7400.0,20.6008,20.6008,20.5133,20.5571,7400.0
2011-12-08 15:00:00,37.53,37.61,37.53,37.61,900.0,20.5297,20.5735,20.5297,20.5735,900.0
2011-12-08 15:10:00,37.65,37.71,37.59,37.66,1400.0,20.5953,20.6282,20.5625,20.6008,1400.0
2011-12-08 15:20:00,37.68,37.82,37.66,37.77,3800.0,20.6118,20.6883,20.6008,20.661,3800.0
2011-12-08 15:30:00,37.8,37.85,37.74,37.74,3200.0,20.6774,20.7048,20.6446,20.6446,3200.0
2011-12-08 15:40:00,37.64,37.64,37.45,37.46,8300.0,20.5899,20.5899,20.4859,20.4914,8300.0
2011-12-08 15:50:00,37.51,37.54,37.41,37.53,20800.0,20.5188,20.5352,20.4641,20.5297,20800.0
2011-12-09 09:30:00,37.71,38.14,37.71,38.01,3200.0,20.6282,20.8634,20.6282,20.7923,3200.0
2011-12-09 09:40:00,38.03,38.03,37.89,38.0,7400.0,20.8032,20.8032,20.7266,20.7868,7400.0
2011-12-09 09:50:00,38.0,38.0,37.94,37.98,4600.0,20.7868,20.7868,20.754,20.7759,4600.0
2011-12-09 10:00:00,37.98,38.25,37.98,38.24,20500.0,20.7759,20.9236,20.7759,20.9181,20500.0
2011-12-09 10:10:00,38.26,38.44,38.26,38.35,2900.0,20.929,21.0275,20.929,20.9783,2900.0
2011-12-09 10:20:00,38.37,38.59,38.35,38.59,4200.0,20.9892,21.1095,20.9783,21.1095,4200.0
2011-12-09 10:30:00,38.59,38.68,38.56,38.66,7500.0,21.1095,21.1588,21.0931,21.1478,7500.0
2011-12-09 10:40:00,38.65,38.67,38.63,38.63,500.0,21.1424,21.1533,21.1314,21.1314,500.0
2011-12-09 10:50:00,38.63,38.78,38.62,38.78,3800.0,21.1314,21.2135,21.126,21.2135,3800.0
2011-12-09 11:00:00,38.8,38.88,38.76,38.79,5000.0,21.2244,21.2682,21.2025,21.219,5000.0
2011-12-09 11:10:00,38.87,38.87,38.54,38.57,20800.0,21.2627,21.2627,21.0822,21.0986,20800.0
2011-12-09 11:20:00,38.57,38.66,38.55,38.64,2700.0,21.0986,21.1478,21.0877,21.1369,2700.0
2011-12-09 11:30:00,38.7,38.7,38.66,38.66,1900.0,21.1697,21.1697,21.1478,21.1478,1900.0
2011-12-09 11:40:00,38.68,38.7,38.62,38.63,3700.0,21.1588,21.1697,21.126,21.1314,3700.0
2011-12-09 11:50:00,38.63,38.69,38.53,38.53,7400.0,21.1314,21.1643,21.0767,21.0767,7400.0
2011-12-09 12:00:00,38.57,38.57,38.45,38.47,2600.0,21.0986,21.0986,21.033,21.0439,2600.0
2011-12-09 12:10:00,38.5,38.58,38.49,38.58,1000.0,21.0603,21.1041,21.0548,21.1041,1000.0
2011-12-09 12:20:00,38.59,38.63,38.56,38.56,2200.0,21.1095,21.1314,21.0931,21.0931,2200.0
2011-12-09 12:30:00,38.56,38.65,38.56,38.65,2300.0,21.0931,21.1424,21.0931,21.1424,2300.0
2011-12-09 12:40:00,38.61,38.67,38.61,38.63,1900.0,21.1205,21.1533,21.1205,21.1314,1900.0
2011-12-09 12:50:00,38.63,38.65,38.62,38.64,700.0,21.1314,21.1424,21.126,21.1369,700.0
2011-12-09 13:00:00,38.69,38.69,38.64,38.66,1000.0,21.1643,21.1643,21.1369,21.1478,1000.0
2011-12-09 13:10:00,38.66,38.69,38.63,38.67,2100.0,21.1478,21.1643,21.1314,21.1533,2100.0
2011-12-09 13:20:00,38.7,38.7,38.69,38.69,5200.0,21.1697,21.1697,21.1643,21.1643,5200.0
2011-12-09 13:30:00,38.68,38.69,38.68,38.69,1200.0,21.1588,21.1643,21.1588,21.1643,1200.0
2011-12-09 13:40:00,38.7,38.7,38.67,38.67,1000.0,21.1697,21.1697,21.1533,21.1533,1000.0
2011-12-09 13:50:00,38.7,38.7,38.68,38.68,10300.0,21.1697,21.1697,21.1588,21.1588,10300.0
2011-12-09 14:00:00,38.7,38.7,38.68,38.7,1200.0,21.1697,21.1697,21.1588,21.1697,1200.0
2011-12-09 14:10:00,38.7,38.7,38.66,38.66,4400.0,21.1697,21.1697,21.1478,21.1478,4400.0
2011-12-09 14:20:00,38.68,38.7,38.67,38.69,3900.0,21.1588,21.1697,21.1533,21.1643,3900.0
2011-12-09 14:30:00,38.69,38.7,38.65,38.68,5100.0,21.1643,21.1697,21.1424,21.1588,5100.0
2011-12-09 14:40:00,38.68,38.7,38.68,38.7,2700.0,21.1588,21.1697,21.1588,21.1697,2700.0
2011-12-09 14:50:00,38.7,38.7,38.54,38.54,3900.0,21.1697,21.1697,21.0822,21.0822,3900.0
2011-12-09 15:00:00,38.58,38.59,38.54,38.58,3100.0,21.1041,21.1095,21.0822,21.1041,3100.0
2011-12-09 15:10:00,38.59,38.7,38.57,38.57,12600.0,21.1095,21.1697,21.0986,21.0986,12600.0
2011-12-09 15:20:00,38.6,38.7,38.55,38.7,3500.0,21.115,21.1697,21.0877,21.1697,3500.0
2011-12-09 15:30:00,38.7,38.7,38.67,38.7,2900.0,21.1697,21.1697,21.1533,21.1697,2900.0
2011-12-09 15:40:00,38.7,38.7,38.52,38.66,10900.0,21.1697,21.1697,21.0713,21.1478,10900.0
2011-12-09 15:50:00,38.65,38.7,38.63,38.66,16300.0,21.1424,21.1697,21.1314,21.1478,16300.0
2011-12-12 09:30:00,38.41,38.47,37.92,37.98,8900.0,21.0111,21.0439,20.743,20.7759,8900.0
2011-12-12 09:40:00,38.01,38.11,37.97,38.11,1100.0,20.7923,20.847,20.7704,20.847,1100.0
2011-12-12 09:50:00,38.1,38.22,37.91,37.91,1000.0,20.8415,20.9072,20.7376,20.7376,1000.0
2011-12-12 10:00:00,37.92,37.95,37.86,37.86,1000.0,20.743,20.7595,20.7102,20.7102,1000.0
2011-12-12 10:10:00,37.85,37.85,37.85,37.85,800.0,20.7048,20.7048,20.7048,20.7048,800.0
2011-12-12 10:20:00,37.8,37.83,37.8,37.83,1700.0,20.6774,20.6938,20.6774,20.6938,1700.0
2011-12-12 10:30:00,37.88,37.92,37.88,37.91,1200.0,20.7212,20.743,20.7212,20.7376,1200.0
2011-12-12 10:40:00,37.91,37.91,37.75,37.75,6000.0,20.7376,20.7376,20.6501,20.6501,6000.0
2011-12-12 10:50:00,37.71,37.77,37.58,37.75,3900.0,20.6282,20.661,20.5571,20.6501,3900.0
2011-12-12 11:00:00,37.71,37.76,37.69,37.69,5200.0,20.6282,20.6555,20.6172,20.6172,5200.0
2011-12-12 11:10:00,37.7,37.72,37.63,37.72,2700.0,20.6227,20.6336,20.5844,20.6336,2700.0
2011-12-12 11:20:00,37.75,37.9,37.75,37.9,4400.0,20.6501,20.7321,20.6501,20.7321,4400.0
2011-12-12 11:30:00,37.89,37.93,37.85,37.93,1900.0,20.7266,20.7485,20.7048,20.7485,1900.0
2011-12-12 11:40:00,37.98,37.98,37.89,37.92,3100.0,20.7759,20.7759,20.7266,20.743,3100.0
2011-12-12 11:50:00,37.98,38.02,37.94,37.94,600.0,20.7759,20.7977,20.754,20.754,600.0
2011-12-12 12:00:00,37.98,37.98,37.95,37.95,600.0,20.7759,20.7759,20.7595,20.7595,600.0
2011-12-12 12:10:00,37.98,38.09,37.96,37.96,4300.0,20.7759,20.836,20.7649,20.7649,4300.0
2011-12-12 12:20:00,37.99,38.03,37.99,38.03,1400.0,20.7813,20.8032,20.7813,20.8032,1400.0
2011-12-12 12:30:00,37.99,38.1,37.99,38.05,6500.0,20.7813,20.8415,20.7813,20.8142,6500.0
2011-12-12 12:40:00,38.03,38.05,38.01,38.03,2000.0,20.8032,20.8142,20.7923,20.8032,2000.0
2011-12-12 12:50:00,38.01,38.03,38.01,38.01,1700.0,20.7923,20.8032,20.7923,20.7923,1700.0
2011-12-12 13:00:00,38.02,38.02,37.99,38.0,1500.0,20.7977,20.7977,20.7813,20.7868,1500.0
2011-12-12 13:10:00,38.01,38.01,37.96,37.99,700.0,20.7923,20.7923,20.7649,20.7813,700.0
2011-12-12 13:20:00,38.0,38.0,37.99,37.99,600.0,20.7868,20.7868,20.7813,20.7813,600.0
2011-12-12 13:30:00,37.98,38.07,37.98,38.07,6200.0,20.7759,20.8251,20.7759,20.8251,6200.0
2011-12-12 13:40:00,38.07,38.08,38.0,38.08,1100.0,20.8251,20.8306,20.7868,20.8306,1100.0
2011-12-12 13:50:00,38.13,38.14,38.13,38.14,700.0,20.8579,20.8634,20.8579,20.8634,700.0
2011-12-12 14:00:00,38.14,38.22,38.14,38.22,6900.0,20.8634,20.9072,20.8634,20.9072,6900.0
2011-12-12 14:10:00,38.08,38.08,38.06,38.08,700.0,20.8306,20.8306,20.8196,20.8306,700.0
2011-12-12 14:20:00,38.17,38.2,38.14,38.16,1400.0,20.8798,20.8962,20.8634,20.8743,1400.0
2011-12-12 14:30:00,38.07,38.08,38.06,38.06,800.0,20.8251,20.8306,20.8196,20.8196,800.0
2011-12-12 14:40:00,38.04,38.06,37.97,38.05,1200.0,20.8087,20.8196,20.7704,20.8142,1200.0
2011-12-12 14:50:00,38.01,38.1,38.01,38.09,1400.0,20.7923,20.8415,20.7923,20.836,1400.0
2011-12-12 15:00:00,38.14,38.17,38.14,38.16,500.0,20.8634,20.8798,20.8634,20.8743,500.0
2011-12-12 15:10:00,38.11,38.13,38.08,38.13,3000.0,20.847,20.8579,20.8306,20.8579,3000.0
2011-12-12 15:20:00,38.13,38.28,38.05,38.26,3000.0,20.8579,20.94,20.8142,20.929,3000.0
2011-12-12 15:30:00,38.26,38.32,38.21,38.31,5500.0,20.929,20.9619,20.9017,20.9564,5500.0
2011-12-12 15:40:00,38.33,38.44,38.29,38.36,6700.0,20.9673,21.0275,20.9454,20.9837,6700.0
2011-12-12 15:50:00,38.38,38.59,38.38,38.54,19500.0,20.9947,21.1095,20.9947,21.0822,19500.0
2011-12-13 09:30:00,38.78,39.38,38.78,39.04,5800.0,21.2135,21.5417,21.2135,21.3557,5800.0
2011-12-13 09:40:00,38.99,39.21,38.99,39.18,7500.0,21.3284,21.4487,21.3284,21.4323,7500.0
2011-12-13 09:50:00,39.34,39.61,39.34,39.54,9700.0,21.5198,21.6675,21.5198,21.6292,9700.0
2011-12-13 10:00:00,39.54,39.6,39.54,39.56,1700.0,21.6292,21.662,21.6292,21.6402,1700.0
2011-12-13 10:10:00,39.58,39.6,39.45,39.49,4100.0,21.6511,21.662,21.58,21.6019,4100.0
2011-12-13 10:20:00,39.45,39.5,39.43,39.45,2200.0,21.58,21.6073,21.569,21.58,2200.0
2011-12-13 10:30:00,39.46,39.5,39.43,39.47,700.0,21.5855,21.6073,21.569,21.5909,700.0
2011-12-13 10:40:00,39.43,39.46,39.35,39.35,1900.0,21.569,21.5855,21.5253,21.5253,1900.0
2011-12-13 10:50:00,39.23,39.31,39.23,39.28,5100.0,21.4596,21.5034,21.4596,21.487,5100.0
2011-12-13 11:00:00,39.25,39.25,39.07,39.08,500.0,21.4706,21.4706,21.3721,21.3776,500.0
2011-12-13 11:10:00,39.16,39.28,39.15,39.28,1200.0,21.4214,21.487,21.4159,21.487,1200.0
2011-12-13 11:20:00,39.31,39.35,39.27,39.35,1300.0,21.5034,21.5253,21.4815,21.5253,1300.0
2011-12-13 11:30:00,39.27,39.35,39.27,39.31,3600.0,21.4815,21.5253,21.4815,21.5034,3600.0
2011-12-13 11:40:00,39.32,39.35,39.31,39.34,1100.0,21.5089,21.5253,21.5034,21.5198,1100.0
2011-12-13 11:50:00,39.33,39.35,39.33,39.35,700.0,21.5143,21.5253,21.5143,21.5253,700.0
2011-12-13 12:00:00,39.35,39.35,39.33,39.33,1300.0,21.5253,21.5253,21.5143,21.5143,1300.0
2011-12-13 12:10:00,39.35,39.35,39.35,39.35,100.0,21.5253,21.5253,21.5253,21.5253,100.0
2011-12-13 12:20:00,39.34,39.35,39.33,39.34,1200.0,21.5198,21.5253,21.5143,21.5198,1200.0
2011-12-13 12:30:00,39.35,39.35,39.21,39.21,17800.0,21.5253,21.5253,21.4487,21.4487,17800.0
2011-12-13 12:40:00,39.24,39.27,39.21,39.27,3900.0,21.4651,21.4815,21.4487,21.4815,3900.0
2011-12-13 12:50:00,39.29,39.35,39.28,39.35,3500.0,21.4925,21.5253,21.487,21.5253,3500.0
2011-12-13 13:00:00,39.34,39.35,39.29,39.3,2200.0,21.5198,21.5253,21.4925,21.4979,2200.0
2011-12-13 13:10:00,39.33,39.35,39.32,39.32,5900.0,21.5143,21.5253,21.5089,21.5089,5900.0
2011-12-13 13:20:00,39.35,39.5,39.33,39.5,9200.0,21.5253,21.6073,21.5143,21.6073,9200.0
2011-12-13 13:30:00,39.48,39.56,39.48,39.51,2900.0,21.5964,21.6402,21.5964,21.6128,2900.0
2011-12-13 13:40:00,39.51,39.7,39.49,39.68,3600.0,21.6128,21.7167,21.6019,21.7058,3600.0
2011-12-13 13:50:00,39.68,39.7,39.68,39.7,1000.0,21.7058,21.7167,21.7058,21.7167,1000.0
2011-12-13 14:00:00,39.7,40.26,39.7,40.12,15300.0,21.7167,22.0231,21.7167,21.9465,15300.0
2011-12-13 14:10:00,40.15,40.29,39.85,39.95,14800.0,21.9629,22.0395,21.7988,21.8535,14800.0
2011-12-13 14:20:00,39.91,39.95,39.8,39.87,4600.0,21.8316,21.8535,21.7714,21.8097,4600.0
2011-12-13 14:30:00,39.87,39.88,39.63,39.63,3200.0,21.8097,21.8152,21.6785,21.6785,3200.0
2011-12-13 14:40:00,39.6,39.73,39.49,39.64,5700.0,21.662,21.7332,21.6019,21.6839,5700.0
2011-12-13 14:50:00,39.6,39.84,39.6,39.73,10600.0,21.662,21.7933,21.662,21.7332,10600.0
2011-12-13 15:00:00,39.67,39.74,39.6,39.69,3500.0,21.7003,21.7386,21.662,21.7113,3500.0
2011-12-13 15:10:00,39.68,39.72,39.65,39.65,52900.0,21.7058,21.7277,21.6894,21.6894,52900.0
2011-12-13 15:20:00,39.66,39.66,39.11,39.12,15500.0,21.6949,21.6949,21.394,21.3995,15500.0
2011-12-13 15:30:00,39.11,39.11,38.64,38.64,16000.0,21.394,21.394,21.1369,21.1369,16000.0
2011-12-13 15:40:00,38.65,38.72,38.53,38.58,21600.0,21.1424,21.1807,21.0767,21.1041,21600.0
2011-12-13 15:50:00,38.62,38.75,38.54,38.73,24700.0,21.126,21.1971,21.0822,21.1861,24700.0
2011-12-14 09:30:00,38.58,38.58,38.03,38.28,5700.0,21.1041,21.1041,20.8032,20.94,5700.0
2011-12-14 09:40:00,38.29,38.29,37.81,37.87,9000.0,20.9454,20.9454,20.6829,20.7157,9000.0
2011-12-14 09:50:00,37.87,38.14,37.78,38.14,2600.0,20.7157,20.8634,20.6665,20.8634,2600.0
2011-12-14 10:00:00,38.22,38.23,38.05,38.06,3000.0,20.9072,20.9126,20.8142,20.8196,3000.0
2011-12-14 10:10:00,38.09,38.09,37.96,37.96,900.0,20.836,20.836,20.7649,20.7649,900.0
2011-12-14 10:20:00,37.99,38.18,37.98,38.18,2100.0,20.7813,20.8853,20.7759,20.8853,2100.0
2011-12-14 10:30:00,38.26,38.26,38.0,38.1,6800.0,20.929,20.929,20.7868,20.8415,6800.0
2011-12-14 10:40:00,38.1,38.1,38.01,38.02,1300.0,20.8415,20.8415,20.7923,20.7977,1300.0
2011-12-14 10:50:00,38.07,38.07,37.95,38.03,5700.0,20.8251,20.8251,20.7595,20.8032,5700.0
2011-12-14 11:00:00,38.02,38.02,37.95,37.97,1400.0,20.7977,20.7977,20.7595,20.7704,1400.0
2011-12-14 11:10:00,37.97,37.99,37.84,37.87,3500.0,20.7704,20.7813,20.6993,20.7157,3500.0
2011-12-14 11:20:00,37.81,37.93,37.79,37.87,9400.0,20.6829,20.7485,20.6719,20.7157,9400.0
2011-12-14 11:30:00,37.85,37.85,37.7,37.82,5800.0,20.7048,20.7048,20.6227,20.6883,5800.0
2011-12-14 11:40:00,37.8,37.86,37.8,37.85,2500.0,20.6774,20.7102,20.6774,20.7048,2500.0
2011-12-14 11:50:00,37.83,37.84,37.73,37.73,2000.0,20.6938,20.6993,20.6391,20.6391,2000.0
2011-12-14 12:00:00,37.73,37.8,37.73,37.75,5300.0,20.6391,20.6774,20.6391,20.6501,5300.0
2011-12-14 12:10:00,37.87,37.99,37.81,37.96,4300.0,20.7157,20.7813,20.6829,20.7649,4300.0
2011-12-14 12:20:00,37.99,38.03,37.9,38.03,6500.0,20.7813,20.8032,20.7321,20.8032,6500.0
2011-12-14 12:30:00,37.99,38.09,37.99,38.0,1200.0,20.7813,20.836,20.7813,20.7868,1200.0
2011-12-14 12:40:00,38.01,38.08,38.01,38.06,700.0,20.7923,20.8306,20.7923,20.8196,700.0
2011-12-14 12:50:00,38.02,38.04,37.94,37.94,1500.0,20.7977,20.8087,20.754,20.754,1500.0
2011-12-14 13:00:00,37.96,37.96,37.88,37.92,1100.0,20.7649,20.7649,20.7212,20.743,1100.0
2011-12-14 13:10:00,37.87,38.05,37.87,38.03,7200.0,20.7157,20.8142,20.7157,20.8032,7200.0
2011-12-14 13:20:00,38.11,38.18,38.11,38.18,2200.0,20.847,20.8853,20.847,20.8853,2200.0
2011-12-14 13:30:00,38.13,38.21,37.99,37.99,3200.0,20.8579,20.9017,20.7813,20.7813,3200.0
2011-12-14 13:40:00,37.98,38.16,37.98,38.16,2100.0,20.7759,20.8743,20.7759,20.8743,2100.0
2011-12-14 13:50:00,38.09,38.09,38.05,38.07,6100.0,20.836,20.836,20.8142,20.8251,6100.0
2011-12-14 14:00:00,38.07,38.09,37.77,37.77,4700.0,20.8251,20.836,20.661,20.661,4700.0
2011-12-14 14:10:00,37.74,37.77,37.69,37.77,2100.0,20.6446,20.661,20.6172,20.661,2100.0
2011-12-14 14:20:00,37.78,37.94,37.77,37.85,3000.0,20.6665,20.754,20.661,20.7048,3000.0
2011-12-14 14:30:00,37.89,37.93,37.63,37.67,4100.0,20.7266,20.7485,20.5844,20.6063,4100.0
2011-12-14 14:40:00,37.63,37.78,37.63,37.78,3200.0,20.5844,20.6665,20.5844,20.6665,3200.0
2011-12-14 14:50:00,37.7,37.74,37.45,37.5,3600.0,20.6227,20.6446,20.4859,20.5133,3600.0
2011-12-14 15:00:00,37.45,37.71,37.45,37.62,9900.0,20.4859,20.6282,20.4859,20.5789,9900.0
2011-12-14 15:10:00,37.61,37.86,37.61,37.86,3200.0,20.5735,20.7102,20.5735,20.7102,3200.0
2011-12-14 15:20:00,37.86,37.91,37.81,37.91,4100.0,20.7102,20.7376,20.6829,20.7376,4100.0
2011-12-14 15:30:00,37.9,37.94,37.81,37.89,4000.0,20.7321,20.754,20.6829,20.7266,4000.0
2011-12-14 15:40:00,37.85,37.96,37.81,37.86,10700.0,20.7048,20.7649,20.6829,20.7102,10700.0
2011-12-14 15:50:00,37.85,37.97,37.81,37.95,32300.0,20.7048,20.7704,20.6829,20.7595,32300.0
2011-12-15 09:30:00,38.34,38.6,38.34,38.38,2200.0,20.9728,21.115,20.9728,20.9947,2200.0
2011-12-15 09:40:00,38.47,38.47,38.34,38.34,1300.0,21.0439,21.0439,20.9728,20.9728,1300.0
2011-12-15 09:50:00,38.26,38.26,38.04,38.04,2000.0,20.929,20.929,20.8087,20.8087,2000.0
2011-12-15 10:00:00,38.05,38.26,38.01,38.07,6400.0,20.8142,20.929,20.7923,20.8251,6400.0
2011-12-15 10:10:00,38.05,38.05,37.85,37.88,3800.0,20.8142,20.8142,20.7048,20.7212,3800.0
2011-12-15 10:20:00,37.93,37.96,37.77,37.83,3300.0,20.7485,20.7649,20.661,20.6938,3300.0
2011-12-15 10:30:00,37.8,37.83,37.6,37.61,3000.0,20.6774,20.6938,20.568,20.5735,3000.0
2011-12-15 10:40:00,37.61,37.65,37.44,37.51,3500.0,20.5735,20.5953,20.4805,20.5188,3500.0
2011-12-15 10:50:00,37.5,37.54,37.4,37.47,3700.0,20.5133,20.5352,20.4586,20.4969,3700.0
2011-12-15 11:00:00,37.46,37.52,37.4,37.41,3300.0,20.4914,20.5242,20.4586,20.4641,3300.0
2011-12-15 11:10:00,37.41,37.57,37.4,37.46,3500.0,20.4641,20.5516,20.4586,20.4914,3500.0
2011-12-15 11:20:00,37.51,37.54,37.42,37.54,3700.0,20.5188,20.5352,20.4695,20.5352,3700.0
2011-12-15 11:30:00,37.5,37.56,37.44,37.44,6700.0,20.5133,20.5461,20.4805,20.4805,6700.0
2011-12-15 11:40:00,37.45,37.48,37.36,37.36,5000.0,20.4859,20.5024,20.4367,20.4367,5000.0
2011-12-15 11:50:00,37.36,37.44,37.26,37.39,13600.0,20.4367,20.4805,20.382,20.4531,13600.0
2011-12-15 12:00:00,37.4,37.45,37.39,37.41,12600.0,20.4586,20.4859,20.4531,20.4641,12600.0
2011-12-15 12:10:00,37.41,37.49,37.4,37.49,6500.0,20.4641,20.5078,20.4586,20.5078,6500.0
2011-12-15 12:20:00,37.49,37.57,37.44,37.48,10800.0,20.5078,20.5516,20.4805,20.5024,10800.0
2011-12-15 12:30:00,37.5,37.51,37.35,37.36,3000.0,20.5133,20.5188,20.4312,20.4367,3000.0
2011-12-15 12:40:00,37.36,37.43,37.34,37.34,2400.0,20.4367,20.475,20.4258,20.4258,2400.0
2011-12-15 12:50:00,37.34,37.4,37.27,37.29,4000.0,20.4258,20.4586,20.3875,20.3984,4000.0
2011-12-15 13:00:00,37.28,37.38,37.25,37.38,6000.0,20.393,20.4477,20.3765,20.4477,6000.0
2011-12-15 13:10:00,37.42,37.5,37.39,37.5,3700.0,20.4695,20.5133,20.4531,20.5133,3700.0
2011-12-15 13:20:00,37.48,37.5,37.44,37.5,8100.0,20.5024,20.5133,20.4805,20.5133,8100.0
2011-12-15 13:30:00,37.43,37.48,37.26,37.36,11400.0,20.475,20.5024,20.382,20.4367,11400.0
2011-12-15 13:40:00,37.36,37.58,37.33,37.58,15700.0,20.4367,20.5571,20.4203,20.5571,15700.0
2011-12-15 13:50:00,37.55,37.6,37.46,37.53,8600.0,20.5406,20.568,20.4914,20.5297,8600.0
2011-12-15 14:00:00,37.56,37.6,37.51,37.54,5400.0,20.5461,20.568,20.5188,20.5352,5400.0
2011-12-15 14:10:00,37.59,37.6,37.56,37.58,4900.0,20.5625,20.568,20.5461,20.5571,4900.0
2011-12-15 14:20:00,37.59,37.59,37.48,37.51,5300.0,20.5625,20.5625,20.5024,20.5188,5300.0
2011-12-15 14:30:00,37.53,37.54,37.45,37.48,3400.0,20.5297,20.5352,20.4859,20.5024,3400.0
2011-12-15 14:40:00,37.49,37.54,37.41,37.44,3900.0,20.5078,20.5352,20.4641,20.4805,3900.0
2011-12-15 14:50:00,37.41,37.46,37.25,37.25,6000.0,20.4641,20.4914,20.3765,20.3765,6000.0
2011-12-15 15:00:00,37.29,37.58,37.28,37.58,14200.0,20.3984,20.5571,20.393,20.5571,14200.0
2011-12-15 15:10:00,37.57,37.69,37.57,37.69,6500.0,20.5516,20.6172,20.5516,20.6172,6500.0
2011-12-15 15:20:00,37.66,37.68,37.58,37.61,10400.0,20.6008,20.6118,20.5571,20.5735,10400.0
2011-12-15 15:30:00,37.63,37.67,37.59,37.67,14100.0,20.5844,20.6063,20.5625,20.6063,14100.0
2011-12-15 15:40:00,37.7,37.74,37.62,37.71,17000.0,20.6227,20.6446,20.5789,20.6282,17000.0
2011-12-15 15:50:00,37.68,37.78,37.63,37.76,17500.0,20.6118,20.6665,20.5844,20.6555,17500.0
2011-12-16 09:30:00,38.07,38.44,38.05,38.36,37900.0,20.8251,21.0275,20.8142,20.9837,37900.0
2011-12-16 09:40:00,38.42,38.46,38.19,38.21,4200.0,21.0166,21.0384,20.8907,20.9017,4200.0
2011-12-16 09:50:00,38.2,38.36,38.15,38.33,15300.0,20.8962,20.9837,20.8689,20.9673,15300.0
2011-12-16 10:00:00,38.34,38.35,38.31,38.35,18100.0,20.9728,20.9783,20.9564,20.9783,18100.0
2011-12-16 10:10:00,38.35,38.38,38.32,38.35,9700.0,20.9783,20.9947,20.9619,20.9783,9700.0
2011-12-16 10:20:00,38.39,38.53,38.32,38.32,13900.0,21.0001,21.0767,20.9619,20.9619,13900.0
2011-12-16 10:30:00,38.33,38.46,38.33,38.4,3700.0,20.9673,21.0384,20.9673,21.0056,3700.0
2011-12-16 10:40:00,38.42,38.45,38.39,38.39,3200.0,21.0166,21.033,21.0001,21.0001,3200.0
2011-12-16 10:50:00,38.4,38.41,38.37,38.4,7300.0,21.0056,21.0111,20.9892,21.0056,7300.0
2011-12-16 11:00:00,38.41,38.41,38.32,38.32,6700.0,21.0111,21.0111,20.9619,20.9619,6700.0
2011-12-16 11:10:00,38.36,38.4,38.33,38.36,5100.0,20.9837,21.0056,20.9673,20.9837,5100.0
2011-12-16 11:20:00,38.39,38.4,38.34,38.39,7000.0,21.0001,21.0056,20.9728,21.0001,7000.0
2011-12-16 11:30:00,38.39,38.4,38.33,38.33,4900.0,21.0001,21.0056,20.9673,20.9673,4900.0
2011-12-16 11:40:00,38.36,38.36,38.33,38.35,1400.0,20.9837,20.9837,20.9673,20.9783,1400.0
2011-12-16 11:50:00,38.38,38.42,38.38,38.38,2800.0,20.9947,21.0166,20.9947,20.9947,2800.0
2011-12-16 12:00:00,38.38,38.38,38.32,38.35,4600.0,20.9947,20.9947,20.9619,20.9783,4600.0
2011-12-16 12:10:00,38.37,38.45,38.37,38.41,2800.0,20.9892,21.033,20.9892,21.0111,2800.0
2011-12-16 12:20:00,38.41,38.41,38.32,38.33,4200.0,21.0111,21.0111,20.9619,20.9673,4200.0
2011-12-16 12:30:00,38.36,38.36,38.29,38.31,4000.0,20.9837,20.9837,20.9454,20.9564,4000.0
2011-12-16 12:40:00,38.33,38.37,38.19,38.25,2600.0,20.9673,20.9892,20.8907,20.9236,2600.0
2011-12-16 12:50:00,38.32,38.4,38.31,38.36,4700.0,20.9619,21.0056,20.9564,20.9837,4700.0
2011-12-16 13:00:00,38.33,38.48,38.33,38.47,1100.0,20.9673,21.0494,20.9673,21.0439,1100.0
2011-12-16 13:10:00,38.49,38.49,38.47,38.47,3800.0,21.0548,21.0548,21.0439,21.0439,3800.0
2011-12-16 13:20:00,38.47,38.47,38.37,38.37,3600.0,21.0439,21.0439,20.9892,20.9892,3600.0
2011-12-16 13:30:00,38.39,38.4,38.21,38.21,19200.0,21.0001,21.0056,20.9017,20.9017,19200.0
2011-12-16 13:40:00,38.22,38.34,38.21,38.34,3100.0,20.9072,20.9728,20.9017,20.9728,3100.0
2011-12-16 13:50:00,38.39,38.47,38.39,38.44,3100.0,21.0001,21.0439,21.0001,21.0275,3100.0
2011-12-16 14:00:00,38.46,38.5,38.31,38.34,5600.0,21.0384,21.0603,20.9564,20.9728,5600.0
2011-12-16 14:10:00,38.34,38.4,38.34,38.35,2300.0,20.9728,21.0056,20.9728,20.9783,2300.0
2011-12-16 14:20:00,38.33,38.33,38.22,38.29,2300.0,20.9673,20.9673,20.9072,20.9454,2300.0
2011-12-16 14:30:00,38.29,38.43,38.29,38.38,2000.0,20.9454,21.022,20.9454,20.9947,2000.0
2011-12-16 14:40:00,38.38,38.4,38.29,38.4,2000.0,20.9947,21.0056,20.9454,21.0056,2000.0
2011-12-16 14:50:00,38.4,38.46,38.4,38.45,3100.0,21.0056,21.0384,21.0056,21.033,3100.0
2011-12-16 15:00:00,38.44,38.49,38.44,38.47,3800.0,21.0275,21.0548,21.0275,21.0439,3800.0
2011-12-16 15:10:00,38.47,38.63,38.47,38.63,9600.0,21.0439,21.1314,21.0439,21.1314,9600.0
2011-12-16 15:20:00,38.63,38.66,38.56,38.62,11400.0,21.1314,21.1478,21.0931,21.126,11400.0
2011-12-16 15:30:00,38.64,38.83,38.63,38.82,10300.0,21.1369,21.2408,21.1314,21.2354,10300.0
2011-12-16 15:40:00,38.81,39.1,38.78,39.08,23100.0,21.2299,21.3885,21.2135,21.3776,23100.0
2011-12-16 15:50:00,39.08,39.43,39.08,39.35,60800.0,21.3776,21.569,21.3776,21.5253,60800.0
2011-12-19 09:30:00,39.18,39.27,39.06,39.26,9100.0,21.4323,21.4815,21.3666,21.4761,9100.0
2011-12-19 09:40:00,39.24,39.31,39.21,39.21,2800.0,21.4651,21.5034,21.4487,21.4487,2800.0
2011-12-19 09:50:00,39.2,39.26,39.08,39.21,7400.0,21.4432,21.4761,21.3776,21.4487,7400.0
2011-12-19 10:00:00,39.2,39.25,39.15,39.2,2800.0,21.4432,21.4706,21.4159,21.4432,2800.0
2011-12-19 10:10:00,39.24,39.25,39.1,39.12,8400.0,21.4651,21.4706,21.3885,21.3995,8400.0
2011-12-19 10:20:00,39.05,39.07,38.79,38.83,9200.0,21.3612,21.3721,21.219,21.2408,9200.0
2011-12-19 10:30:00,38.83,38.91,38.83,38.84,6600.0,21.2408,21.2846,21.2408,21.2463,6600.0
2011-12-19 10:40:00,38.83,38.9,38.47,38.5,21100.0,21.2408,21.2791,21.0439,21.0603,21100.0
2011-12-19 10:50:00,38.49,38.6,38.48,38.55,4600.0,21.0548,21.115,21.0494,21.0877,4600.0
2011-12-19 11:00:00,38.55,38.56,38.29,38.46,9400.0,21.0877,21.0931,20.9454,21.0384,9400.0
2011-12-19 11:10:00,38.48,38.55,38.48,38.55,2900.0,21.0494,21.0877,21.0494,21.0877,2900.0
2011-12-19 11:20:00,38.47,38.51,38.41,38.47,1900.0,21.0439,21.0658,21.0111,21.0439,1900.0
2011-12-19 11:30:00,38.47,38.48,38.34,38.4,1800.0,21.0439,21.0494,20.9728,21.0056,1800.0
2011-12-19 11:40:00,38.3,38.36,38.16,38.24,3300.0,20.9509,20.9837,20.8743,20.9181,3300.0
2011-12-19 11:50:00,38.21,38.39,38.21,38.33,4300.0,20.9017,21.0001,20.9017,20.9673,4300.0
2011-12-19 12:00:00,38.21,38.29,38.21,38.25,700.0,20.9017,20.9454,20.9017,20.9236,700.0
2011-12-19 12:10:00,38.22,38.34,38.22,38.34,2100.0,20.9072,20.9728,20.9072,20.9728,2100.0
2011-12-19 12:20:00,38.32,38.54,38.3,38.54,2800.0,20.9619,21.0822,20.9509,21.0822,2800.0
2011-12-19 12:30:00,38.44,38.47,38.38,38.44,1900.0,21.0275,21.0439,20.9947,21.0275,1900.0
2011-12-19 12:40:00,38.44,38.49,38.42,38.49,2300.0,21.0275,21.0548,21.0166,21.0548,2300.0
2011-12-19 12:50:00,38.48,38.59,38.47,38.59,1600.0,21.0494,21.1095,21.0439,21.1095,1600.0
2011-12-19 13:00:00,38.58,38.61,38.58,38.58,900.0,21.1041,21.1205,21.1041,21.1041,900.0
2011-12-19 13:10:00,38.54,38.54,38.4,38.45,3200.0,21.0822,21.0822,21.0056,21.033,3200.0
2011-12-19 13:20:00,38.47,38.54,38.45,38.47,2800.0,21.0439,21.0822,21.033,21.0439,2800.0
2011-12-19 13:30:00,38.46,38.54,38.46,38.54,4300.0,21.0384,21.0822,21.0384,21.0822,4300.0
2011-12-19 13:40:00,38.51,38.97,38.5,38.97,18800.0,21.0658,21.3174,21.0603,21.3174,18800.0
2011-12-19 13:50:00,38.97,39.18,38.9,39.12,7100.0,21.3174,21.4323,21.2791,21.3995,7100.0
2011-12-19 14:00:00,39.16,39.17,39.03,39.06,2800.0,21.4214,21.4268,21.3502,21.3666,2800.0
2011-12-19 14:10:00,39.1,39.15,39.1,39.1,3500.0,21.3885,21.4159,21.3885,21.3885,3500.0
2011-12-19 14:20:00,39.11,39.17,39.1,39.12,3100.0,21.394,21.4268,21.3885,21.3995,3100.0
2011-12-19 14:30:00,39.12,39.13,39.08,39.1,2400.0,21.3995,21.4049,21.3776,21.3885,2400.0
2011-12-19 14:40:00,39.11,39.17,39.07,39.09,3300.0,21.394,21.4268,21.3721,21.3831,3300.0
2011-12-19 14:50:00,39.1,39.14,39.06,39.08,1900.0,21.3885,21.4104,21.3666,21.3776,1900.0
2011-12-19 15:00:00,39.06,39.11,38.79,38.79,5000.0,21.3666,21.394,21.219,21.219,5000.0
2011-12-19 15:10:00,38.77,39.32,38.71,39.28,30900.0,21.208,21.5089,21.1752,21.487,30900.0
2011-12-19 15:20:00,39.28,39.3,38.91,38.91,7300.0,21.487,21.4979,21.2846,21.2846,7300.0
2011-12-19 15:30:00,38.9,38.91,38.72,38.79,10200.0,21.2791,21.2846,21.1807,21.219,10200.0
2011-12-19 15:40:00,38.75,38.75,38.51,38.51,13900.0,21.1971,21.1971,21.0658,21.0658,13900.0
2011-12-19 15:50:00,38.51,38.61,38.41,38.61,16400.0,21.0658,21.1205,21.0111,21.1205,16400.0
2011-12-20 09:30:00,39.11,39.65,39.02,39.6,5700.0,21.394,21.6894,21.3448,21.662,5700.0
2011-12-20 09:40:00,39.53,39.61,39.48,39.55,4800.0,21.6237,21.6675,21.5964,21.6347,4800.0
2011-12-20 09:50:00,39.55,39.85,39.55,39.85,1100.0,21.6347,21.7988,21.6347,21.7988,1100.0
2011-12-20 10:00:00,39.84,39.94,39.64,39.65,29200.0,21.7933,21.848,21.6839,21.6894,29200.0
2011-12-20 10:10:00,39.62,39.62,39.27,39.27,20800.0,21.673,21.673,21.4815,21.4815,20800.0
2011-12-20 10:20:00,39.27,39.45,39.27,39.45,4600.0,21.4815,21.58,21.4815,21.58,4600.0
2011-12-20 10:30:00,39.5,39.53,39.49,39.49,2300.0,21.6073,21.6237,21.6019,21.6019,2300.0
2011-12-20 10:40:00,39.55,39.58,39.5,39.55,2100.0,21.6347,21.6511,21.6073,21.6347,2100.0
2011-12-20 10:50:00,39.67,39.72,39.61,39.66,2800.0,21.7003,21.7277,21.6675,21.6949,2800.0
2011-12-20 11:00:00,39.65,39.69,39.6,39.66,4000.0,21.6894,21.7113,21.662,21.6949,4000.0
2011-12-20 11:10:00,39.63,39.72,39.62,39.67,2800.0,21.6785,21.7277,21.673,21.7003,2800.0
2011-12-20 11:20:00,39.67,39.67,39.6,39.67,6600.0,21.7003,21.7003,21.662,21.7003,6600.0
2011-12-20 11:30:00,39.67,39.67,39.6,39.61,6800.0,21.7003,21.7003,21.662,21.6675,6800.0
2011-12-20 11:40:00,39.61,39.61,39.49,39.55,4900.0,21.6675,21.6675,21.6019,21.6347,4900.0
2011-12-20 11:50:00,39.55,39.55,39.43,39.46,4600.0,21.6347,21.6347,21.569,21.5855,4600.0
2011-12-20 12:00:00,39.43,39.43,39.35,39.35,1700.0,21.569,21.569,21.5253,21.5253,1700.0
2011-12-20 12:10:00,39.34,39.38,39.34,39.38,400.0,21.5198,21.5417,21.5198,21.5417,400.0
2011-12-20 12:20:00,39.44,39.44,39.35,39.42,700.0,21.5745,21.5745,21.5253,21.5636,700.0
2011-12-20 12:30:00,39.36,39.42,39.35,39.35,2200.0,21.5308,21.5636,21.5253,21.5253,2200.0
2011-12-20 12:40:00,39.32,39.37,39.32,39.37,200.0,21.5089,21.5362,21.5089,21.5362,200.0
2011-12-20 12:50:00,39.37,39.43,39.35,39.35,6200.0,21.5362,21.569,21.5253,21.5253,6200.0
2011-12-20 13:00:00,39.33,39.43,39.29,39.34,9200.0,21.5143,21.569,21.4925,21.5198,9200.0
2011-12-20 13:10:00,39.32,39.34,39.26,39.26,2100.0,21.5089,21.5198,21.4761,21.4761,2100.0
2011-12-20 13:20:00,39.26,39.37,39.26,39.33,3500.0,21.4761,21.5362,21.4761,21.5143,3500.0
2011-12-20 13:30:00,39.33,39.35,39.3,39.3,2800.0,21.5143,21.5253,21.4979,21.4979,2800.0
2011-12-20 13:40:00,39.31,39.41,39.3,39.4,3200.0,21.5034,21.5581,21.4979,21.5526,3200.0
2011-12-20 13:50:00,39.38,39.39,39.27,39.3,3500.0,21.5417,21.5472,21.4815,21.4979,3500.0
2011-12-20 14:00:00,39.33,39.38,39.3,39.38,1900.0,21.5143,21.5417,21.4979,21.5417,1900.0
2011-12-20 14:10:00,39.37,39.41,39.32,39.36,2000.0,21.5362,21.5581,21.5089,21.5308,2000.0
2011-12-20 14:20:00,39.36,39.39,39.24,39.24,4700.0,21.5308,21.5472,21.4651,21.4651,4700.0
2011-12-20 14:30:00,39.22,39.27,39.08,39.08,3700.0,21.4542,21.4815,21.3776,21.3776,3700.0
2011-12-20 14:40:00,39.07,39.09,39.03,39.07,4400.0,21.3721,21.3831,21.3502,21.3721,4400.0
2011-12-20 14:50:00,39.09,39.1,38.95,38.95,3800.0,21.3831,21.3885,21.3065,21.3065,3800.0
2011-12-20 15:00:00,38.96,39.0,38.83,38.83,7500.0,21.3119,21.3338,21.2408,21.2408,7500.0
2011-12-20 15:10:00,38.8,38.9,38.74,38.76,10100.0,21.2244,21.2791,21.1916,21.2025,10100.0
2011-12-20 15:20:00,38.72,38.9,38.72,38.85,6700.0,21.1807,21.2791,21.1807,21.2518,6700.0
2011-12-20 15:30:00,38.92,39.04,38.87,38.94,10200.0,21.2901,21.3557,21.2627,21.301,10200.0
2011-12-20 15:40:00,38.94,39.07,38.91,38.97,21900.0,21.301,21.3721,21.2846,21.3174,21900.0
2011-12-20 15:50:00,38.96,39.02,38.95,39.0,36900.0,21.3119,21.3448,21.3065,21.3338,36900.0
2011-12-21 09:30:00,39.01,39.44,38.69,38.99,4600.0,21.3393,21.5745,21.1643,21.3284,4600.0
2011-12-21 09:40:00,39.0,39.0,38.87,38.87,5000.0,21.3338,21.3338,21.2627,21.2627,5000.0
2011-12-21 09:50:00,38.94,38.94,38.87,38.94,6800.0,21.301,21.301,21.2627,21.301,6800.0
2011-12-21 10:00:00,38.93,39.17,38.93,39.17,4800.0,21.2955,21.4268,21.2955,21.4268,4800.0
2011-12-21 10:10:00,39.2,39.29,39.16,39.24,5300.0,21.4432,21.4925,21.4214,21.4651,5300.0
2011-12-21 10:20:00,39.4,39.4,39.29,39.39,1900.0,21.5526,21.5526,21.4925,21.5472,1900.0
2011-12-21 10:30:00,39.41,39.58,39.41,39.55,5400.0,21.5581,21.6511,21.5581,21.6347,5400.0
2011-12-21 10:40:00,39.52,39.57,39.52,39.55,2300.0,21.6183,21.6456,21.6183,21.6347,2300.0
2011-12-21 10:50:00,39.52,39.52,39.38,39.46,2800.0,21.6183,21.6183,21.5417,21.5855,2800.0
2011-12-21 11:00:00,39.43,39.46,39.41,39.41,1300.0,21.569,21.5855,21.5581,21.5581,1300.0
2011-12-21 11:10:00,39.41,39.42,39.35,39.42,6400.0,21.5581,21.5636,21.5253,21.5636,6400.0
2011-12-21 11:20:00,39.48,39.5,39.42,39.42,2700.0,21.5964,21.6073,21.5636,21.5636,2700.0
2011-12-21 11:30:00,39.43,39.43,39.43,39.43,100.0,21.569,21.569,21.569,21.569,100.0
2011-12-21 11:40:00,39.46,39.46,39.41,39.41,400.0,21.5855,21.5855,21.5581,21.5581,400.0
2011-12-21 11:50:00,39.43,39.46,39.42,39.44,1800.0,21.569,21.5855,21.5636,21.5745,1800.0
2011-12-21 12:00:00,39.48,39.57,39.4,39.4,3000.0,21.5964,21.6456,21.5526,21.5526,3000.0
2011-12-21 12:10:00,39.4,39.45,39.4,39.43,600.0,21.5526,21.58,21.5526,21.569,600.0
2011-12-21 12:20:00,39.47,39.47,39.34,39.34,700.0,21.5909,21.5909,21.5198,21.5198,700.0
2011-12-21 12:30:00,39.37,39.55,39.37,39.55,2200.0,21.5362,21.6347,21.5362,21.6347,2200.0
2011-12-21 12:40:00,39.57,39.6,39.56,39.56,1500.0,21.6456,21.662,21.6402,21.6402,1500.0
2011-12-21 12:50:00,39.55,39.7,39.55,39.7,1200.0,21.6347,21.7167,21.6347,21.7167,1200.0
2011-12-21 13:00:00,39.72,39.93,39.72,39.93,8000.0,21.7277,21.8426,21.7277,21.8426,8000.0
2011-12-21 13:10:00,39.92,39.92,39.88,39.88,900.0,21.8371,21.8371,21.8152,21.8152,900.0
2011-12-21 13:20:00,39.9,39.9,39.9,39.9,400.0,21.8261,21.8261,21.8261,21.8261,400.0
2011-12-21 13:30:00,39.95,39.95,39.9,39.93,800.0,21.8535,21.8535,21.8261,21.8426,800.0
2011-12-21 13:40:00,39.95,40.0,39.95,39.97,9300.0,21.8535,21.8808,21.8535,21.8644,9300.0
2011-12-21 13:50:00,39.99,40.0,39.99,39.99,8900.0,21.8754,21.8808,21.8754,21.8754,8900.0
2011-12-21 14:00:00,40.0,40.0,39.95,39.95,5200.0,21.8808,21.8808,21.8535,21.8535,5200.0
2011-12-21 14:10:00,39.95,40.05,39.95,39.99,3600.0,21.8535,21.9082,21.8535,21.8754,3600.0
2011-12-21 14:20:00,39.97,39.99,39.93,39.98,700.0,21.8644,21.8754,21.8426,21.8699,700.0
2011-12-21 14:30:00,40.0,40.0,39.91,39.91,3700.0,21.8808,21.8808,21.8316,21.8316,3700.0
2011-12-21 14:40:00,39.88,39.89,39.8,39.83,3100.0,21.8152,21.8207,21.7714,21.7879,3100.0
2011-12-21 14:50:00,39.82,39.86,39.78,39.78,1300.0,21.7824,21.8043,21.7605,21.7605,1300.0
2011-12-21 15:00:00,39.78,39.82,39.75,39.78,3600.0,21.7605,21.7824,21.7441,21.7605,3600.0
2011-12-21 15:10:00,39.82,39.99,39.79,39.99,3900.0,21.7824,21.8754,21.766,21.8754,3900.0
2011-12-21 15:20:00,39.94,40.01,39.93,39.95,6200.0,21.848,21.8863,21.8426,21.8535,6200.0
2011-12-21 15:30:00,39.93,40.21,39.93,40.04,17400.0,21.8426,21.9957,21.8426,21.9027,17400.0
2011-12-21 15:40:00,40.02,40.04,39.92,39.98,13900.0,21.8918,21.9027,21.8371,21.8699,13900.0
2011-12-21 15:50:00,39.98,40.04,39.87,40.04,23000.0,21.8699,21.9027,21.8097,21.9027,23000.0
2011-12-22 09:30:00,40.29,40.63,40.29,40.63,9300.0,22.0395,22.2255,22.0395,22.2255,9300.0
2011-12-22 09:40:00,40.65,40.74,40.52,40.55,6200.0,22.2364,22.2856,22.1653,22.1817,6200.0
2011-12-22 09:50:00,40.51,40.59,40.49,40.52,7800.0,22.1598,22.2036,22.1489,22.1653,7800.0
2011-12-22 10:00:00,40.52,40.6,40.45,40.45,6200.0,22.1653,22.2091,22.127,22.127,6200.0
2011-12-22 10:10:00,40.44,40.46,40.16,40.32,6200.0,22.1215,22.1325,21.9684,22.0559,6200.0
2011-12-22 10:20:00,40.3,40.37,40.29,40.34,2800.0,22.045,22.0832,22.0395,22.0668,2800.0
2011-12-22 10:30:00,40.35,40.35,40.25,40.25,1000.0,22.0723,22.0723,22.0176,22.0176,1000.0
2011-12-22 10:40:00,40.21,40.29,40.1,40.21,7500.0,21.9957,22.0395,21.9356,21.9957,7500.0
2011-12-22 10:50:00,40.14,40.21,40.14,40.2,3600.0,21.9574,21.9957,21.9574,21.9903,3600.0
2011-12-22 11:00:00,40.2,40.21,40.1,40.1,2700.0,21.9903,21.9957,21.9356,21.9356,2700.0
2011-12-22 11:10:00,40.09,40.19,40.09,40.15,2900.0,21.9301,21.9848,21.9301,21.9629,2900.0
2011-12-22 11:20:00,40.06,40.06,40.02,40.02,400.0,21.9137,21.9137,21.8918,21.8918,400.0
2011-12-22 11:30:00,40.01,40.02,39.84,39.84,2900.0,21.8863,21.8918,21.7933,21.7933,2900.0
2011-12-22 11:40:00,39.86,40.03,39.86,39.93,2900.0,21.8043,21.8973,21.8043,21.8426,2900.0
2011-12-22 11:50:00,39.92,39.92,39.82,39.83,1200.0,21.8371,21.8371,21.7824,21.7879,1200.0
2011-12-22 12:00:00,39.83,39.85,39.76,39.79,3700.0,21.7879,21.7988,21.7496,21.766,3700.0
2011-12-22 12:10:00,39.76,39.8,39.76,39.8,800.0,21.7496,21.7714,21.7496,21.7714,800.0
2011-12-22 12:20:00,39.98,40.12,39.98,40.12,600.0,21.8699,21.9465,21.8699,21.9465,600.0
2011-12-22 12:30:00,40.11,40.15,40.11,40.15,200.0,21.941,21.9629,21.941,21.9629,200.0
2011-12-22 12:40:00,40.12,40.12,40.05,40.05,700.0,21.9465,21.9465,21.9082,21.9082,700.0
2011-12-22 12:50:00,40.09,40.09,40.02,40.02,300.0,21.9301,21.9301,21.8918,21.8918,300.0
2011-12-22 13:00:00,40.1,40.11,40.07,40.1,1200.0,21.9356,21.941,21.9191,21.9356,1200.0
2011-12-22 13:10:00,40.03,40.03,39.99,39.99,200.0,21.8973,21.8973,21.8754,21.8754,200.0
2011-12-22 13:20:00,40.01,40.05,40.0,40.05,600.0,21.8863,21.9082,21.8808,21.9082,600.0
2011-12-22 13:30:00,40.01,40.09,40.01,40.07,1700.0,21.8863,21.9301,21.8863,21.9191,1700.0
2011-12-22 13:40:00,40.03,40.03,39.98,39.99,1700.0,21.8973,21.8973,21.8699,21.8754,1700.0
2011-12-22 13:50:00,39.99,40.0,39.92,39.92,2700.0,21.8754,21.8808,21.8371,21.8371,2700.0
2011-12-22 14:00:00,39.89,39.89,39.78,39.78,900.0,21.8207,21.8207,21.7605,21.7605,900.0
2011-12-22 14:10:00,39.8,39.82,39.77,39.77,1700.0,21.7714,21.7824,21.755,21.755,1700.0
2011-12-22 14:20:00,39.77,39.8,39.77,39.8,500.0,21.755,21.7714,21.755,21.7714,500.0
2011-12-22 14:30:00,39.85,39.88,39.84,39.86,500.0,21.7988,21.8152,21.7933,21.8043,500.0
2011-12-22 14:40:00,39.87,39.87,39.79,39.79,800.0,21.8097,21.8097,21.766,21.766,800.0
2011-12-22 14:50:00,39.75,39.83,39.73,39.73,2600.0,21.7441,21.7879,21.7332,21.7332,2600.0
2011-12-22 15:00:00,39.8,40.0,39.79,40.0,9000.0,21.7714,21.8808,21.766,21.8808,9000.0
2011-12-22 15:10:00,39.95,39.95,39.81,39.81,800.0,21.8535,21.8535,21.7769,21.7769,800.0
2011-12-22 15:20:00,39.81,39.85,39.68,39.75,18000.0,21.7769,21.7988,21.7058,21.7441,18000.0
2011-12-22 15:30:00,39.75,39.75,39.64,39.68,6500.0,21.7441,21.7441,21.6839,21.7058,6500.0
2011-12-22 15:40:00,39.65,39.66,39.58,39.59,9400.0,21.6894,21.6949,21.6511,21.6566,9400.0
2011-12-22 15:50:00,39.6,39.6,39.48,39.5,15500.0,21.662,21.662,21.5964,21.6073,15500.0
2011-12-23 09:30:00,39.68,39.68,39.38,39.5,9000.0,21.7058,21.7058,21.5417,21.6073,9000.0
2011-12-23 09:40:00,39.48,39.57,39.44,39.47,4300.0,21.5964,21.6456,21.5745,21.5909,4300.0
2011-12-23 09:50:00,39.44,39.46,39.43,39.46,1700.0,21.5745,21.5855,21.569,21.5855,1700.0
2011-12-23 10:00:00,39.48,39.59,39.45,39.53,3400.0,21.5964,21.6566,21.58,21.6237,3400.0
2011-12-23 10:10:00,39.54,39.59,39.36,39.36,2200.0,21.6292,21.6566,21.5308,21.5308,2200.0
2011-12-23 10:20:00,39.34,39.49,39.34,39.49,1400.0,21.5198,21.6019,21.5198,21.6019,1400.0
2011-12-23 10:30:00,39.5,39.59,39.5,39.59,3800.0,21.6073,21.6566,21.6073,21.6566,3800.0
2011-12-23 10:40:00,39.59,39.63,39.53,39.63,2900.0,21.6566,21.6785,21.6237,21.6785,2900.0
2011-12-23 10:50:00,39.63,39.67,39.57,39.6,7000.0,21.6785,21.7003,21.6456,21.662,7000.0
2011-12-23 11:00:00,39.67,39.67,39.59,39.67,5600.0,21.7003,21.7003,21.6566,21.7003,5600.0
2011-12-23 11:10:00,39.66,39.72,39.63,39.67,1900.0,21.6949,21.7277,21.6785,21.7003,1900.0
2011-12-23 11:20:00,39.72,39.72,39.65,39.7,1900.0,21.7277,21.7277,21.6894,21.7167,1900.0
2011-12-23 11:30:00,39.73,39.81,39.72,39.73,4800.0,21.7332,21.7769,21.7277,21.7332,4800.0
2011-12-23 11:40:00,39.78,39.84,39.78,39.84,3500.0,21.7605,21.7933,21.7605,21.7933,3500.0
2011-12-23 11:50:00,39.84,39.84,39.83,39.84,1500.0,21.7933,21.7933,21.7879,21.7933,1500.0
2011-12-23 12:00:00,39.84,39.87,39.83,39.87,1000.0,21.7933,21.8097,21.7879,21.8097,1000.0
2011-12-23 12:10:00,39.87,39.98,39.87,39.93,2500.0,21.8097,21.8699,21.8097,21.8426,2500.0
2011-12-23 12:20:00,39.95,39.96,39.95,39.95,500.0,21.8535,21.859,21.8535,21.8535,500.0
2011-12-23 12:30:00,39.96,39.96,39.91,39.94,1000.0,21.859,21.859,21.8316,21.848,1000.0
2011-12-23 12:40:00,39.9,39.92,39.88,39.89,800.0,21.8261,21.8371,21.8152,21.8207,800.0
2011-12-23 12:50:00,39.94,39.94,39.88,39.94,1100.0,21.848,21.848,21.8152,21.848,1100.0
2011-12-23 13:00:00,39.94,39.94,39.9,39.92,1400.0,21.848,21.848,21.8261,21.8371,1400.0
2011-12-23 13:10:00,39.92,39.92,39.9,39.9,2400.0,21.8371,21.8371,21.8261,21.8261,2400.0
2011-12-23 13:20:00,39.9,40.0,39.9,39.98,2200.0,21.8261,21.8808,21.8261,21.8699,2200.0
2011-12-23 13:30:00,40.0,40.0,39.94,39.95,1200.0,21.8808,21.8808,21.848,21.8535,1200.0
2011-12-23 13:40:00,39.96,40.0,39.96,40.0,1800.0,21.859,21.8808,21.859,21.8808,1800.0
2011-12-23 13:50:00,40.0,40.0,39.99,40.0,1700.0,21.8808,21.8808,21.8754,21.8808,1700.0
2011-12-23 14:00:00,40.0,40.1,39.95,40.09,11800.0,21.8808,21.9356,21.8535,21.9301,11800.0
2011-12-23 14:10:00,40.08,40.08,40.02,40.02,2900.0,21.9246,21.9246,21.8918,21.8918,2900.0
2011-12-23 14:20:00,40.02,40.06,40.01,40.05,1700.0,21.8918,21.9137,21.8863,21.9082,1700.0
2011-12-23 14:30:00,40.02,40.02,40.01,40.01,1600.0,21.8918,21.8918,21.8863,21.8863,1600.0
2011-12-23 14:40:00,40.01,40.03,40.0,40.02,5900.0,21.8863,21.8973,21.8808,21.8918,5900.0
2011-12-23 14:50:00,40.03,40.03,39.84,39.84,4400.0,21.8973,21.8973,21.7933,21.7933,4400.0
2011-12-23 15:00:00,39.83,40.01,39.83,40.01,1000.0,21.7879,21.8863,21.7879,21.8863,1000.0
2011-12-23 15:10:00,40.0,40.02,39.96,40.0,7600.0,21.8808,21.8918,21.859,21.8808,7600.0
2011-12-23 15:20:00,40.0,40.0,39.95,39.98,4200.0,21.8808,21.8808,21.8535,21.8699,4200.0
2011-12-23 15:30:00,39.97,40.01,39.97,39.98,11000.0,21.8644,21.8863,21.8644,21.8699,11000.0
2011-12-23 15:40:00,39.96,40.02,39.95,40.02,1900.0,21.859,21.8918,21.8535,21.8918,1900.0
2011-12-23 15:50:00,40.01,40.11,40.01,40.09,5500.0,21.8863,21.941,21.8863,21.9301,5500.0
2011-12-27 09:30:00,40.17,40.17,40.0,40.03,7000.0,21.9738,21.9738,21.8808,21.8973,7000.0
2011-12-27 09:40:00,40.12,40.29,40.11,40.29,1600.0,21.9465,22.0395,21.941,22.0395,1600.0
2011-12-27 09:50:00,40.36,40.44,40.36,40.42,2000.0,22.0778,22.1215,22.0778,22.1106,2000.0
2011-12-27 10:00:00,40.34,40.41,40.34,40.37,4100.0,22.0668,22.1051,22.0668,22.0832,4100.0
2011-12-27 10:10:00,40.36,40.39,40.36,40.39,600.0,22.0778,22.0942,22.0778,22.0942,600.0
2011-12-27 10:20:00,40.39,40.52,40.34,40.52,1700.0,22.0942,22.1653,22.0668,22.1653,1700.0
2011-12-27 10:30:00,40.51,40.57,40.46,40.49,2600.0,22.1598,22.1927,22.1325,22.1489,2600.0
2011-12-27 10:40:00,40.46,40.46,40.44,40.44,800.0,22.1325,22.1325,22.1215,22.1215,800.0
2011-12-27 10:50:00,40.44,40.44,40.43,40.43,300.0,22.1215,22.1215,22.1161,22.1161,300.0
2011-12-27 11:00:00,40.46,40.46,40.42,40.42,600.0,22.1325,22.1325,22.1106,22.1106,600.0
2011-12-27 11:10:00,40.42,40.57,40.42,40.57,2300.0,22.1106,22.1927,22.1106,22.1927,2300.0
2011-12-27 11:20:00,40.54,40.54,40.54,40.54,100.0,22.1762,22.1762,22.1762,22.1762,100.0
2011-12-27 11:30:00,40.54,40.59,40.46,40.56,3100.0,22.1762,22.2036,22.1325,22.1872,3100.0
2011-12-27 11:40:00,40.59,40.59,40.59,40.59,200.0,22.2036,22.2036,22.2036,22.2036,200.0
2011-12-27 11:50:00,40.73,40.78,40.73,40.76,2200.0,22.2802,22.3075,22.2802,22.2966,2200.0
2011-12-27 12:00:00,40.78,40.8,40.78,40.8,1900.0,22.3075,22.3185,22.3075,22.3185,1900.0
2011-12-27 12:10:00,40.89,40.89,40.84,40.89,1500.0,22.3677,22.3677,22.3403,22.3677,1500.0
2011-12-27 12:20:00,40.88,40.98,40.88,40.93,2800.0,22.3622,22.4169,22.3622,22.3896,2800.0
2011-12-27 12:30:00,40.96,40.97,40.93,40.95,3300.0,22.406,22.4115,22.3896,22.4005,3300.0
2011-12-27 12:40:00,40.95,40.99,40.9,40.96,3200.0,22.4005,22.4224,22.3732,22.406,3200.0
2011-12-27 12:50:00,40.95,41.0,40.92,40.92,3000.0,22.4005,22.4279,22.3841,22.3841,3000.0
2011-12-27 13:00:00,40.93,40.93,40.93,40.93,100.0,22.3896,22.3896,22.3896,22.3896,100.0
2011-12-27 13:10:00,40.95,40.95,40.94,40.94,600.0,22.4005,22.4005,22.395,22.395,600.0
2011-12-27 13:20:00,40.95,40.95,40.89,40.91,2600.0,22.4005,22.4005,22.3677,22.3786,2600.0
2011-12-27 13:30:00,40.89,40.9,40.88,40.9,1100.0,22.3677,22.3732,22.3622,22.3732,1100.0
2011-12-27 13:40:00,40.9,40.95,40.85,40.92,4400.0,22.3732,22.4005,22.3458,22.3841,4400.0
2011-12-27 13:50:00,40.94,40.96,40.91,40.96,1100.0,22.395,22.406,22.3786,22.406,1100.0
2011-12-27 14:00:00,40.96,40.96,40.93,40.95,600.0,22.406,22.406,22.3896,22.4005,600.0
2011-12-27 14:10:00,40.93,40.93,40.91,40.91,1000.0,22.3896,22.3896,22.3786,22.3786,1000.0
2011-12-27 14:20:00,40.89,40.9,40.8,40.8,1800.0,22.3677,22.3732,22.3185,22.3185,1800.0
2011-12-27 14:30:00,40.78,40.93,40.77,40.93,3900.0,22.3075,22.3896,22.3021,22.3896,3900.0
2011-12-27 14:40:00,40.9,41.01,40.9,40.98,3000.0,22.3732,22.4333,22.3732,22.4169,3000.0
2011-12-27 14:50:00,40.99,41.06,40.99,41.04,800.0,22.4224,22.4607,22.4224,22.4498,800.0
2011-12-27 15:00:00,40.99,41.05,40.99,41.03,1100.0,22.4224,22.4552,22.4224,22.4443,1100.0
2011-12-27 15:10:00,41.01,41.1,41.01,41.06,7300.0,22.4333,22.4826,22.4333,22.4607,7300.0
2011-12-27 15:20:00,41.05,41.05,41.0,41.02,2700.0,22.4552,22.4552,22.4279,22.4388,2700.0
2011-12-27 15:30:00,41.0,41.05,40.99,41.0,4500.0,22.4279,22.4552,22.4224,22.4279,4500.0
2011-12-27 15:40:00,41.0,41.08,40.98,41.05,9000.0,22.4279,22.4716,22.4169,22.4552,9000.0
2011-12-27 15:50:00,41.07,41.08,40.99,41.0,13900.0,22.4662,22.4716,22.4224,22.4279,13900.0
2011-12-28 09:30:00,41.12,41.12,41.02,41.02,2700.0,22.4935,22.4935,22.4388,22.4388,2700.0
2011-12-28 09:40:00,40.97,40.97,40.71,40.71,2100.0,22.4115,22.4115,22.2692,22.2692,2100.0
2011-12-28 09:50:00,40.69,40.69,40.62,40.62,600.0,22.2583,22.2583,22.22,22.22,600.0
2011-12-28 10:00:00,40.44,40.72,40.44,40.72,3400.0,22.1215,22.2747,22.1215,22.2747,3400.0
2011-12-28 10:10:00,40.79,40.81,40.73,40.77,1600.0,22.313,22.3239,22.2802,22.3021,1600.0
2011-12-28 10:20:00,40.85,40.9,40.83,40.83,1100.0,22.3458,22.3732,22.3349,22.3349,1100.0
2011-12-28 10:30:00,40.75,40.75,40.66,40.7,2000.0,22.2911,22.2911,22.2419,22.2638,2000.0
2011-12-28 10:40:00,40.7,40.7,40.67,40.67,600.0,22.2638,22.2638,22.2474,22.2474,600.0
2011-12-28 10:50:00,40.68,40.68,40.56,40.61,1000.0,22.2528,22.2528,22.1872,22.2145,1000.0
2011-12-28 11:00:00,40.66,40.68,40.6,40.6,1900.0,22.2419,22.2528,22.2091,22.2091,1900.0
2011-12-28 11:10:00,40.61,40.72,40.61,40.66,1600.0,22.2145,22.2747,22.2145,22.2419,1600.0
2011-12-28 11:20:00,40.66,40.69,40.63,40.63,1200.0,22.2419,22.2583,22.2255,22.2255,1200.0
2011-12-28 11:30:00,40.58,40.59,40.53,40.55,600.0,22.1981,22.2036,22.1708,22.1817,600.0
2011-12-28 11:40:00,40.49,40.59,40.47,40.59,900.0,22.1489,22.2036,22.1379,22.2036,900.0
2011-12-28 11:50:00,40.62,40.68,40.62,40.68,400.0,22.22,22.2528,22.22,22.2528,400.0
2011-12-28 12:00:00,40.66,40.66,40.58,40.58,300.0,22.2419,22.2419,22.1981,22.1981,300.0
2011-12-28 12:10:00,40.58,40.84,40.58,40.71,6800.0,22.1981,22.3403,22.1981,22.2692,6800.0
2011-12-28 12:20:00,40.66,40.66,40.64,40.64,200.0,22.2419,22.2419,22.2309,22.2309,200.0
2011-12-28 12:30:00,40.6,40.61,40.6,40.61,500.0,22.2091,22.2145,22.2091,22.2145,500.0
2011-12-28 12:40:00,40.6,40.6,40.46,40.46,1300.0,22.2091,22.2091,22.1325,22.1325,1300.0
2011-12-28 12:50:00,40.45,40.45,40.29,40.29,2000.0,22.127,22.127,22.0395,22.0395,2000.0
2011-12-28 13:00:00,40.34,40.34,40.28,40.28,2100.0,22.0668,22.0668,22.034,22.034,2100.0
2011-12-28 13:10:00,40.33,40.33,40.33,40.33,100.0,22.0614,22.0614,22.0614,22.0614,100.0
2011-12-28 13:20:00,40.35,40.35,40.35,40.35,800.0,22.0723,22.0723,22.0723,22.0723,800.0
2011-12-28 13:30:00,40.37,40.56,40.37,40.56,2600.0,22.0832,22.1872,22.0832,22.1872,2600.0
2011-12-28 13:40:00,40.55,40.55,40.48,40.48,700.0,22.1817,22.1817,22.1434,22.1434,700.0
2011-12-28 13:50:00,40.48,40.48,40.48,40.48,0.0,22.1434,22.1434,22.1434,22.1434,0.0
2011-12-28 14:00:00,40.47,40.49,40.38,40.38,1500.0,22.1379,22.1489,22.0887,22.0887,1500.0
2011-12-28 14:10:00,40.3,40.31,40.21,40.21,2400.0,22.045,22.0504,21.9957,21.9957,2400.0
2011-12-28 14:20:00,40.18,40.31,40.17,40.3,2000.0,21.9793,22.0504,21.9738,22.045,2000.0
2011-12-28 14:30:00,40.36,40.36,40.25,40.25,1800.0,22.0778,22.0778,22.0176,22.0176,1800.0
2011-12-28 14:40:00,40.32,40.34,40.27,40.27,500.0,22.0559,22.0668,22.0285,22.0285,500.0
2011-12-28 14:50:00,40.26,40.34,40.26,40.34,1100.0,22.0231,22.0668,22.0231,22.0668,1100.0
2011-12-28 15:00:00,40.31,40.35,40.3,40.3,2300.0,22.0504,22.0723,22.045,22.045,2300.0
2011-12-28 15:10:00,40.35,40.35,40.21,40.21,800.0,22.0723,22.0723,21.9957,21.9957,800.0
2011-12-28 15:20:00,40.22,40.23,40.08,40.14,5000.0,22.0012,22.0067,21.9246,21.9574,5000.0
2011-12-28 15:30:00,40.13,40.13,40.04,40.06,6700.0,21.952,21.952,21.9027,21.9137,6700.0
2011-12-28 15:40:00,40.07,40.08,40.02,40.06,7800.0,21.9191,21.9246,21.8918,21.9137,7800.0
2011-12-28 15:50:00,40.06,40.12,40.02,40.12,8900.0,21.9137,21.9465,21.8918,21.9465,8900.0
2011-12-29 09:30:00,40.39,40.46,40.36,40.45,3800.0,22.0942,22.1325,22.0778,22.127,3800.0
2011-12-29 09:40:00,40.46,40.62,40.46,40.5,1900.0,22.1325,22.22,22.1325,22.1544,1900.0
2011-12-29 09:50:00,40.5,40.52,40.5,40.52,900.0,22.1544,22.1653,22.1544,22.1653,900.0
2011-12-29 10:00:00,40.62,40.74,40.62,40.74,2100.0,22.22,22.2856,22.22,22.2856,2100.0
2011-12-29 10:10:00,40.83,41.0,40.82,40.98,6300.0,22.3349,22.4279,22.3294,22.4169,6300.0
2011-12-29 10:20:00,40.97,41.01,40.92,41.01,4600.0,22.4115,22.4333,22.3841,22.4333,4600.0
2011-12-29 10:30:00,40.95,41.01,40.95,41.01,700.0,22.4005,22.4333,22.4005,22.4333,700.0
2011-12-29 10:40:00,40.99,40.99,40.99,40.99,200.0,22.4224,22.4224,22.4224,22.4224,200.0
2011-12-29 10:50:00,40.99,40.99,40.97,40.97,900.0,22.4224,22.4224,22.4115,22.4115,900.0
2011-12-29 11:00:00,40.91,40.99,40.91,40.93,7000.0,22.3786,22.4224,22.3786,22.3896,7000.0
2011-12-29 11:10:00,40.97,41.02,40.91,40.97,13100.0,22.4115,22.4388,22.3786,22.4115,13100.0
2011-12-29 11:20:00,40.94,41.12,40.93,41.03,12000.0,22.395,22.4935,22.3896,22.4443,12000.0
2011-12-29 11:30:00,41.09,41.12,40.95,40.95,5200.0,22.4771,22.4935,22.4005,22.4005,5200.0
2011-12-29 11:40:00,40.94,40.94,40.68,40.69,10500.0,22.395,22.395,22.2528,22.2583,10500.0
2011-12-29 11:50:00,40.69,40.74,40.67,40.74,2000.0,22.2583,22.2856,22.2474,22.2856,2000.0
2011-12-29 12:00:00,40.74,40.79,40.71,40.79,1700.0,22.2856,22.313,22.2692,22.313,1700.0
2011-12-29 12:10:00,40.75,40.76,40.64,40.75,7100.0,22.2911,22.2966,22.2309,22.2911,7100.0
2011-12-29 12:20:00,40.72,40.76,40.6,40.61,5900.0,22.2747,22.2966,22.2091,22.2145,5900.0
2011-12-29 12:30:00,40.71,40.71,40.5,40.53,2700.0,22.2692,22.2692,22.1544,22.1708,2700.0
2011-12-29 12:40:00,40.5,40.51,40.36,40.49,3300.0,22.1544,22.1598,22.0778,22.1489,3300.0
2011-12-29 12:50:00,40.5,40.52,40.3,40.3,2700.0,22.1544,22.1653,22.045,22.045,2700.0
2011-12-29 13:00:00,40.3,40.31,40.2,40.2,2900.0,22.045,22.0504,21.9903,21.9903,2900.0
2011-12-29 13:10:00,40.21,40.31,39.98,40.02,11100.0,21.9957,22.0504,21.8699,21.8918,11100.0
2011-12-29 13:20:00,40.14,40.28,40.14,40.28,2200.0,21.9574,22.034,21.9574,22.034,2200.0
2011-12-29 13:30:00,40.2,40.2,40.1,40.19,1800.0,21.9903,21.9903,21.9356,21.9848,1800.0
2011-12-29 13:40:00,40.14,40.26,40.14,40.26,1500.0,21.9574,22.0231,21.9574,22.0231,1500.0
2011-12-29 13:50:00,40.3,40.31,40.29,40.31,700.0,22.045,22.0504,22.0395,22.0504,700.0
2011-12-29 14:00:00,40.32,40.4,40.32,40.38,2700.0,22.0559,22.0997,22.0559,22.0887,2700.0
2011-12-29 14:10:00,40.38,40.4,40.35,40.4,600.0,22.0887,22.0997,22.0723,22.0997,600.0
2011-12-29 14:20:00,40.41,40.43,40.38,40.43,1000.0,22.1051,22.1161,22.0887,22.1161,1000.0
2011-12-29 14:30:00,40.43,40.43,40.42,40.42,1100.0,22.1161,22.1161,22.1106,22.1106,1100.0
2011-12-29 14:40:00,40.48,40.56,40.48,40.56,2200.0,22.1434,22.1872,22.1434,22.1872,2200.0
2011-12-29 14:50:00,40.51,40.55,40.5,40.52,1400.0,22.1598,22.1817,22.1544,22.1653,1400.0
2011-12-29 15:00:00,40.56,40.56,40.53,40.53,700.0,22.1872,22.1872,22.1708,22.1708,700.0
2011-12-29 15:10:00,40.53,40.6,40.53,40.53,2700.0,22.1708,22.2091,22.1708,22.1708,2700.0
2011-12-29 15:20:00,40.52,40.6,40.49,40.54,1900.0,22.1653,22.2091,22.1489,22.1762,1900.0
2011-12-29 15:30:00,40.49,40.55,40.48,40.52,5400.0,22.1489,22.1817,22.1434,22.1653,5400.0
2011-12-29 15:40:00,40.55,40.6,40.53,40.53,5000.0,22.1817,22.2091,22.1708,22.1708,5000.0
2011-12-29 15:50:00,40.54,40.61,40.49,40.5,6600.0,22.1762,22.2145,22.1489,22.1544,6600.0
2011-12-30 09:30:00,40.61,40.69,40.49,40.49,7100.0,22.2145,22.2583,22.1489,22.1489,7100.0
2011-12-30 09:40:00,40.49,40.75,40.26,40.64,5500.0,22.1489,22.2911,22.0231,22.2309,5500.0
2011-12-30 09:50:00,40.65,40.95,40.65,40.7,4300.0,22.2364,22.4005,22.2364,22.2638,4300.0
2011-12-30 10:00:00,40.74,40.87,40.7,40.87,1100.0,22.2856,22.3568,22.2638,22.3568,1100.0
2011-12-30 10:10:00,40.79,40.8,40.79,40.79,400.0,22.313,22.3185,22.313,22.313,400.0
2011-12-30 10:20:00,40.81,40.91,40.81,40.91,2000.0,22.3239,22.3786,22.3239,22.3786,2000.0
2011-12-30 10:30:00,40.95,40.96,40.87,40.87,2000.0,22.4005,22.406,22.3568,22.3568,2000.0
2011-12-30 10:40:00,40.84,40.84,40.79,40.79,300.0,22.3403,22.3403,22.313,22.313,300.0
2011-12-30 10:50:00,40.77,40.8,40.75,40.78,4700.0,22.3021,22.3185,22.2911,22.3075,4700.0
2011-12-30 11:00:00,40.75,40.8,40.75,40.8,2900.0,22.2911,22.3185,22.2911,22.3185,2900.0
2011-12-30 11:10:00,40.78,40.8,40.78,40.78,1200.0,22.3075,22.3185,22.3075,22.3075,1200.0
2011-12-30 11:20:00,40.85,40.85,40.83,40.84,1100.0,22.3458,22.3458,22.3349,22.3403,1100.0
2011-12-30 11:30:00,40.81,40.85,40.79,40.85,1900.0,22.3239,22.3458,22.313,22.3458,1900.0
2011-12-30 11:40:00,40.83,40.83,40.75,40.82,2000.0,22.3349,22.3349,22.2911,22.3294,2000.0
2011-12-30 11:50:00,40.82,40.82,40.8,40.8,400.0,22.3294,22.3294,22.3185,22.3185,400.0
2011-12-30 12:00:00,40.8,40.8,40.76,40.79,1100.0,22.3185,22.3185,22.2966,22.313,1100.0
2011-12-30 12:10:00,40.82,40.83,40.8,40.8,1400.0,22.3294,22.3349,22.3185,22.3185,1400.0
2011-12-30 12:20:00,40.81,40.85,40.81,40.82,2300.0,22.3239,22.3458,22.3239,22.3294,2300.0
2011-12-30 12:30:00,40.81,40.82,40.81,40.82,1300.0,22.3239,22.3294,22.3239,22.3294,1300.0
2011-12-30 12:40:00,40.82,40.87,40.82,40.87,1300.0,22.3294,22.3568,22.3294,22.3568,1300.0
2011-12-30 12:50:00,40.88,40.88,40.85,40.85,200.0,22.3622,22.3622,22.3458,22.3458,200.0
2011-12-30 13:00:00,40.85,40.85,40.75,40.76,1900.0,22.3458,22.3458,22.2911,22.2966,1900.0
2011-12-30 13:10:00,40.77,40.79,40.75,40.75,2400.0,22.3021,22.313,22.2911,22.2911,2400.0
2011-12-30 13:20:00,40.79,40.8,40.75,40.8,2200.0,22.313,22.3185,22.2911,22.3185,2200.0
2011-12-30 13:30:00,40.77,40.77,40.75,40.77,2300.0,22.3021,22.3021,22.2911,22.3021,2300.0
2011-12-30 13:40:00,40.77,40.81,40.77,40.81,1000.0,22.3021,22.3239,22.3021,22.3239,1000.0
2011-12-30 13:50:00,40.83,40.83,40.78,40.78,600.0,22.3349,22.3349,22.3075,22.3075,600.0
2011-12-30 14:00:00,40.8,40.82,40.77,40.8,1000.0,22.3185,22.3294,22.3021,22.3185,1000.0
2011-12-30 14:10:00,40.8,40.85,40.79,40.85,2600.0,22.3185,22.3458,22.313,22.3458,2600.0
2011-12-30 14:20:00,40.85,40.86,40.75,40.81,3600.0,22.3458,22.3513,22.2911,22.3239,3600.0
2011-12-30 14:30:00,40.78,40.78,40.75,40.75,1000.0,22.3075,22.3075,22.2911,22.2911,1000.0
2011-12-30 14:40:00,40.78,40.82,40.76,40.8,3500.0,22.3075,22.3294,22.2966,22.3185,3500.0
2011-12-30 14:50:00,40.8,40.82,40.78,40.79,1500.0,22.3185,22.3294,22.3075,22.313,1500.0
2011-12-30 15:00:00,40.83,40.85,40.82,40.82,1400.0,22.3349,22.3458,22.3294,22.3294,1400.0
2011-12-30 15:10:00,40.85,40.85,40.76,40.76,1700.0,22.3458,22.3458,22.2966,22.2966,1700.0
2011-12-30 15:20:00,40.78,40.81,40.75,40.77,4500.0,22.3075,22.3239,22.2911,22.3021,4500.0
2011-12-30 15:30:00,40.75,40.76,40.75,40.76,3100.0,22.2911,22.2966,22.2911,22.2966,3100.0
2011-12-30 15:40:00,40.76,40.76,40.75,40.75,5600.0,22.2966,22.2966,22.2911,22.2911,5600.0
2011-12-30 15:50:00,40.76,40.77,40.65,40.65,15100.0,22.2966,22.3021,22.2364,22.2364,15100.0
2012-01-03 09:30:00,41.3,41.75,41.09,41.09,21500.0,22.592,22.8381,22.4771,22.4771,21500.0
2012-01-03 09:40:00,41.09,41.49,41.09,41.49,6200.0,22.4771,22.6959,22.4771,22.6959,6200.0
2012-01-03 09:50:00,41.49,41.56,41.44,41.44,5300.0,22.6959,22.7342,22.6686,22.6686,5300.0
2012-01-03 10:00:00,41.46,41.46,41.14,41.15,12100.0,22.6795,22.6795,22.5045,22.5099,12100.0
2012-01-03 10:10:00,41.16,41.3,41.15,41.23,6500.0,22.5154,22.592,22.5099,22.5537,6500.0
2012-01-03 10:20:00,41.3,41.3,41.27,41.27,4400.0,22.592,22.592,22.5756,22.5756,4400.0
2012-01-03 10:30:00,41.28,41.29,41.27,41.28,5700.0,22.581,22.5865,22.5756,22.581,5700.0
2012-01-03 10:40:00,41.27,41.27,41.13,41.13,4800.0,22.5756,22.5756,22.499,22.499,4800.0
2012-01-03 10:50:00,41.14,41.17,41.08,41.09,6300.0,22.5045,22.5209,22.4716,22.4771,6300.0
2012-01-03 11:00:00,41.08,41.08,40.87,40.89,5600.0,22.4716,22.4716,22.3568,22.3677,5600.0
2012-01-03 11:10:00,40.87,40.89,40.74,40.8,6900.0,22.3568,22.3677,22.2856,22.3185,6900.0
2012-01-03 11:20:00,40.8,40.84,40.8,40.8,8600.0,22.3185,22.3403,22.3185,22.3185,8600.0
2012-01-03 11:30:00,40.8,40.87,40.67,40.82,10100.0,22.3185,22.3568,22.2474,22.3294,10100.0
2012-01-03 11:40:00,40.8,40.82,40.69,40.73,5500.0,22.3185,22.3294,22.2583,22.2802,5500.0
2012-01-03 11:50:00,40.74,40.82,40.73,40.79,3200.0,22.2856,22.3294,22.2802,22.313,3200.0
2012-01-03 12:00:00,40.78,40.78,40.74,40.77,900.0,22.3075,22.3075,22.2856,22.3021,900.0
2012-01-03 12:10:00,40.77,40.85,40.77,40.81,3600.0,22.3021,22.3458,22.3021,22.3239,3600.0
2012-01-03 12:20:00,40.87,40.87,40.8,40.8,6700.0,22.3568,22.3568,22.3185,22.3185,6700.0
2012-01-03 12:30:00,40.83,40.89,40.83,40.86,3100.0,22.3349,22.3677,22.3349,22.3513,3100.0
2012-01-03 12:40:00,40.86,40.98,40.86,40.96,3000.0,22.3513,22.4169,22.3513,22.406,3000.0
2012-01-03 12:50:00,40.99,41.14,40.99,41.14,2600.0,22.4224,22.5045,22.4224,22.5045,2600.0
2012-01-03 13:00:00,41.13,41.14,41.05,41.09,3200.0,22.499,22.5045,22.4552,22.4771,3200.0
2012-01-03 13:10:00,41.11,41.12,41.06,41.09,1100.0,22.488,22.4935,22.4607,22.4771,1100.0
2012-01-03 13:20:00,41.12,41.12,41.05,41.1,1700.0,22.4935,22.4935,22.4552,22.4826,1700.0
2012-01-03 13:30:00,41.1,41.1,41.06,41.07,800.0,22.4826,22.4826,22.4607,22.4662,800.0
2012-01-03 13:40:00,41.11,41.16,41.08,41.16,1300.0,22.488,22.5154,22.4716,22.5154,1300.0
2012-01-03 13:50:00,41.18,41.19,40.98,40.98,15300.0,22.5263,22.5318,22.4169,22.4169,15300.0
2012-01-03 14:00:00,40.98,41.06,40.98,41.06,1200.0,22.4169,22.4607,22.4169,22.4607,1200.0
2012-01-03 14:10:00,41.02,41.12,41.02,41.12,5400.0,22.4388,22.4935,22.4388,22.4935,5400.0
2012-01-03 14:20:00,41.1,41.11,41.01,41.01,4000.0,22.4826,22.488,22.4333,22.4333,4000.0
2012-01-03 14:30:00,41.05,41.1,41.03,41.04,6300.0,22.4552,22.4826,22.4443,22.4498,6300.0
2012-01-03 14:40:00,41.06,41.08,40.97,41.0,13000.0,22.4607,22.4716,22.4115,22.4279,13000.0
2012-01-03 14:50:00,41.0,41.02,40.99,40.99,4000.0,22.4279,22.4388,22.4224,22.4224,4000.0
2012-01-03 15:00:00,41.0,41.08,40.99,41.07,1600.0,22.4279,22.4716,22.4224,22.4662,1600.0
2012-01-03 15:10:00,41.07,41.24,41.07,41.23,3300.0,22.4662,22.5592,22.4662,22.5537,3300.0
2012-01-03 15:20:00,41.22,41.28,41.16,41.16,2800.0,22.5482,22.581,22.5154,22.5154,2800.0
2012-01-03 15:30:00,41.15,41.18,41.08,41.09,7100.0,22.5099,22.5263,22.4716,22.4771,7100.0
2012-01-03 15:40:00,41.08,41.09,41.05,41.08,7700.0,22.4716,22.4771,22.4552,22.4716,7700.0
2012-01-03 15:50:00,41.08,41.16,41.0,41.13,11900.0,22.4716,22.5154,22.4279,22.499,11900.0
2012-01-04 09:30:00,41.04,41.04,40.76,40.94,9200.0,22.4498,22.4498,22.2966,22.395,9200.0
2012-01-04 09:40:00,40.98,40.99,40.9,40.9,3400.0,22.4169,22.4224,22.3732,22.3732,3400.0
2012-01-04 09:50:00,40.91,40.98,40.88,40.98,2000.0,22.3786,22.4169,22.3622,22.4169,2000.0
2012-01-04 10:00:00,40.99,41.06,40.86,40.91,8300.0,22.4224,22.4607,22.3513,22.3786,8300.0
2012-01-04 10:10:00,40.91,40.93,40.9,40.9,2300.0,22.3786,22.3896,22.3732,22.3732,2300.0
2012-01-04 10:20:00,40.89,40.89,40.86,40.86,4200.0,22.3677,22.3677,22.3513,22.3513,4200.0
2012-01-04 10:30:00,40.86,40.87,40.76,40.8,5700.0,22.3513,22.3568,22.2966,22.3185,5700.0
2012-01-04 10:40:00,40.81,40.86,40.76,40.8,4500.0,22.3239,22.3513,22.2966,22.3185,4500.0
2012-01-04 10:50:00,40.79,40.83,40.75,40.8,4100.0,22.313,22.3349,22.2911,22.3185,4100.0
2012-01-04 11:00:00,40.8,40.83,40.58,40.58,53400.0,22.3185,22.3349,22.1981,22.1981,53400.0
2012-01-04 11:10:00,40.59,40.61,40.52,40.58,6800.0,22.2036,22.2145,22.1653,22.1981,6800.0
2012-01-04 11:20:00,40.58,40.59,40.21,40.21,7500.0,22.1981,22.2036,21.9957,21.9957,7500.0
2012-01-04 11:30:00,40.24,40.3,40.05,40.3,5400.0,22.0121,22.045,21.9082,22.045,5400.0
2012-01-04 11:40:00,40.32,40.65,40.32,40.65,8500.0,22.0559,22.2364,22.0559,22.2364,8500.0
2012-01-04 11:50:00,40.67,40.85,40.66,40.85,9300.0,22.2474,22.3458,22.2419,22.3458,9300.0
2012-01-04 12:00:00,40.82,40.89,40.78,40.85,2500.0,22.3294,22.3677,22.3075,22.3458,2500.0
2012-01-04 12:10:00,40.85,40.92,40.85,40.9,3500.0,22.3458,22.3841,22.3458,22.3732,3500.0
2012-01-04 12:20:00,40.89,40.92,40.86,40.86,1400.0,22.3677,22.3841,22.3513,22.3513,1400.0
2012-01-04 12:30:00,40.86,40.89,40.84,40.84,2200.0,22.3513,22.3677,22.3403,22.3403,2200.0
2012-01-04 12:40:00,40.83,40.89,40.8,40.88,4000.0,22.3349,22.3677,22.3185,22.3622,4000.0
2012-01-04 12:50:00,40.91,40.96,40.91,40.96,1400.0,22.3786,22.406,22.3786,22.406,1400.0
2012-01-04 13:00:00,40.96,41.01,40.92,40.94,3900.0,22.406,22.4333,22.3841,22.395,3900.0
2012-01-04 13:10:00,40.95,40.95,40.76,40.76,4400.0,22.4005,22.4005,22.2966,22.2966,4400.0
2012-01-04 13:20:00,40.87,40.87,40.77,40.82,6100.0,22.3568,22.3568,22.3021,22.3294,6100.0
2012-01-04 13:30:00,40.87,40.91,40.87,40.89,900.0,22.3568,22.3786,22.3568,22.3677,900.0
2012-01-04 13:40:00,40.93,40.98,40.93,40.98,2800.0,22.3896,22.4169,22.3896,22.4169,2800.0
2012-01-04 13:50:00,41.0,41.06,41.0,41.04,2400.0,22.4279,22.4607,22.4279,22.4498,2400.0
2012-01-04 14:00:00,41.03,41.04,40.94,40.94,1500.0,22.4443,22.4498,22.395,22.395,1500.0
2012-01-04 14:10:00,40.94,40.96,40.86,40.95,2400.0,22.395,22.406,22.3513,22.4005,2400.0
2012-01-04 14:20:00,40.99,40.99,40.87,40.91,2600.0,22.4224,22.4224,22.3568,22.3786,2600.0
2012-01-04 14:30:00,40.96,40.99,40.96,40.99,700.0,22.406,22.4224,22.406,22.4224,700.0
2012-01-04 14:40:00,41.0,41.04,40.99,40.99,2900.0,22.4279,22.4498,22.4224,22.4224,2900.0
2012-01-04 14:50:00,40.97,41.04,40.97,41.04,1600.0,22.4115,22.4498,22.4115,22.4498,1600.0
2012-01-04 15:00:00,41.03,41.03,40.93,40.97,3400.0,22.4443,22.4443,22.3896,22.4115,3400.0
2012-01-04 15:10:00,40.98,41.03,40.96,40.97,6800.0,22.4169,22.4443,22.406,22.4115,6800.0
2012-01-04 15:20:00,40.95,40.98,40.87,40.98,3400.0,22.4005,22.4169,22.3568,22.4169,3400.0
2012-01-04 15:30:00,40.98,41.07,40.98,41.03,3400.0,22.4169,22.4662,22.4169,22.4443,3400.0
2012-01-04 15:40:00,41.01,41.04,40.91,40.94,6100.0,22.4333,22.4498,22.3786,22.395,6100.0
2012-01-04 15:50:00,40.93,41.01,40.86,41.0,36600.0,22.3896,22.4333,22.3513,22.4279,36600.0
2012-01-05 09:30:00,40.92,41.01,40.77,40.81,3400.0,22.3841,22.4333,22.3021,22.3239,3400.0
2012-01-05 09:40:00,40.83,41.02,40.73,41.02,2800.0,22.3349,22.4388,22.2802,22.4388,2800.0
2012-01-05 09:50:00,40.99,41.0,40.71,40.81,13400.0,22.4224,22.4279,22.2692,22.3239,13400.0
2012-01-05 10:00:00,40.84,40.84,40.65,40.84,14600.0,22.3403,22.3403,22.2364,22.3403,14600.0
2012-01-05 10:10:00,40.79,41.0,40.79,41.0,1000.0,22.313,22.4279,22.313,22.4279,1000.0
2012-01-05 10:20:00,41.0,41.0,40.96,40.97,2800.0,22.4279,22.4279,22.406,22.4115,2800.0
2012-01-05 10:30:00,41.0,41.01,40.96,41.0,4500.0,22.4279,22.4333,22.406,22.4279,4500.0
2012-01-05 10:40:00,41.02,41.05,41.02,41.02,1900.0,22.4388,22.4552,22.4388,22.4388,1900.0
2012-01-05 10:50:00,40.98,41.0,40.9,40.98,11300.0,22.4169,22.4279,22.3732,22.4169,11300.0
2012-01-05 11:00:00,40.98,41.11,40.98,41.02,10700.0,22.4169,22.488,22.4169,22.4388,10700.0
2012-01-05 11:10:00,41.0,41.01,40.92,40.95,18700.0,22.4279,22.4333,22.3841,22.4005,18700.0
2012-01-05 11:20:00,40.97,41.23,40.9,40.94,11800.0,22.4115,22.5537,22.3732,22.395,11800.0
2012-01-05 11:30:00,41.05,41.07,40.89,41.07,5000.0,22.4552,22.4662,22.3677,22.4662,5000.0
2012-01-05 11:40:00,41.09,41.09,41.06,41.08,2300.0,22.4771,22.4771,22.4607,22.4716,2300.0
2012-01-05 11:50:00,41.09,41.1,41.08,41.09,4500.0,22.4771,22.4826,22.4716,22.4771,4500.0
2012-01-05 12:00:00,41.09,41.15,41.09,41.15,2000.0,22.4771,22.5099,22.4771,22.5099,2000.0
2012-01-05 12:10:00,41.18,41.22,41.18,41.2,1700.0,22.5263,22.5482,22.5263,22.5373,1700.0
2012-01-05 12:20:00,41.2,41.2,41.03,41.14,4000.0,22.5373,22.5373,22.4443,22.5045,4000.0
2012-01-05 12:30:00,41.13,41.17,41.13,41.17,900.0,22.499,22.5209,22.499,22.5209,900.0
2012-01-05 12:40:00,41.16,41.2,41.12,41.17,2900.0,22.5154,22.5373,22.4935,22.5209,2900.0
2012-01-05 12:50:00,41.17,41.22,41.16,41.2,4000.0,22.5209,22.5482,22.5154,22.5373,4000.0
2012-01-05 13:00:00,41.21,41.26,41.21,41.25,4000.0,22.5427,22.5701,22.5427,22.5646,4000.0
2012-01-05 13:10:00,41.26,41.26,41.12,41.14,7700.0,22.5701,22.5701,22.4935,22.5045,7700.0
2012-01-05 13:20:00,41.15,41.15,41.13,41.15,8700.0,22.5099,22.5099,22.499,22.5099,8700.0
2012-01-05 13:30:00,41.15,41.15,41.15,41.15,7000.0,22.5099,22.5099,22.5099,22.5099,7000.0
2012-01-05 13:40:00,41.15,41.15,40.98,41.04,10700.0,22.5099,22.5099,22.4169,22.4498,10700.0
2012-01-05 13:50:00,41.04,41.1,41.0,41.0,3700.0,22.4498,22.4826,22.4279,22.4279,3700.0
2012-01-05 14:00:00,40.96,41.0,40.83,40.89,9300.0,22.406,22.4279,22.3349,22.3677,9300.0
2012-01-05 14:10:00,40.89,40.89,40.8,40.85,5400.0,22.3677,22.3677,22.3185,22.3458,5400.0
2012-01-05 14:20:00,40.88,40.94,40.79,40.79,5600.0,22.3622,22.395,22.313,22.313,5600.0
2012-01-05 14:30:00,40.8,40.9,40.79,40.8,3200.0,22.3185,22.3732,22.313,22.3185,3200.0
2012-01-05 14:40:00,40.83,40.84,40.8,40.83,2500.0,22.3349,22.3403,22.3185,22.3349,2500.0
2012-01-05 14:50:00,40.84,40.91,40.78,40.78,5300.0,22.3403,22.3786,22.3075,22.3075,5300.0
2012-01-05 15:00:00,40.79,40.79,40.62,40.73,11700.0,22.313,22.313,22.22,22.2802,11700.0
2012-01-05 15:10:00,40.73,40.79,40.63,40.79,3000.0,22.2802,22.313,22.2255,22.313,3000.0
2012-01-05 15:20:00,40.81,40.99,40.81,40.97,2700.0,22.3239,22.4224,22.3239,22.4115,2700.0
2012-01-05 15:30:00,40.99,41.17,40.99,41.1,7800.0,22.4224,22.5209,22.4224,22.4826,7800.0
2012-01-05 15:40:00,41.13,41.15,41.06,41.07,8800.0,22.499,22.5099,22.4607,22.4662,8800.0
2012-01-05 15:50:00,41.09,41.16,41.07,41.1,18700.0,22.4771,22.5154,22.4662,22.4826,18700.0
2012-01-06 09:30:00,41.31,41.31,41.05,41.2,10100.0,22.5974,22.5974,22.4552,22.5373,10100.0
2012-01-06 09:40:00,41.11,41.24,41.11,41.19,3700.0,22.488,22.5592,22.488,22.5318,3700.0
2012-01-06 09:50:00,41.14,41.22,41.11,41.13,4300.0,22.5045,22.5482,22.488,22.499,4300.0
2012-01-06 10:00:00,41.12,41.25,41.12,41.25,3200.0,22.4935,22.5646,22.4935,22.5646,3200.0
2012-01-06 10:10:00,41.25,41.25,41.13,41.13,5900.0,22.5646,22.5646,22.499,22.499,5900.0
2012-01-06 10:20:00,41.11,41.14,41.0,41.13,3200.0,22.488,22.5045,22.4279,22.499,3200.0
2012-01-06 10:30:00,41.12,41.12,40.99,41.01,9200.0,22.4935,22.4935,22.4224,22.4333,9200.0
2012-01-06 10:40:00,41.01,41.2,41.01,41.2,1000.0,22.4333,22.5373,22.4333,22.5373,1000.0
2012-01-06 10:50:00,41.24,41.25,41.08,41.08,7000.0,22.5592,22.5646,22.4716,22.4716,7000.0
2012-01-06 11:00:00,41.08,41.18,41.0,41.05,7500.0,22.4716,22.5263,22.4279,22.4552,7500.0
2012-01-06 11:10:00,41.04,41.04,40.92,40.99,9300.0,22.4498,22.4498,22.3841,22.4224,9300.0
2012-01-06 11:20:00,40.99,40.99,40.94,40.98,3900.0,22.4224,22.4224,22.395,22.4169,3900.0
2012-01-06 11:30:00,41.0,41.05,41.0,41.0,6600.0,22.4279,22.4552,22.4279,22.4279,6600.0
2012-01-06 11:40:00,41.03,41.04,40.9,40.9,4400.0,22.4443,22.4498,22.3732,22.3732,4400.0
2012-01-06 11:50:00,40.91,40.97,40.9,40.97,2300.0,22.3786,22.4115,22.3732,22.4115,2300.0
2012-01-06 12:00:00,41.01,41.01,40.95,40.98,3100.0,22.4333,22.4333,22.4005,22.4169,3100.0
2012-01-06 12:10:00,40.97,41.03,40.92,40.95,10600.0,22.4115,22.4443,22.3841,22.4005,10600.0
2012-01-06 12:20:00,40.99,41.0,40.94,41.0,2300.0,22.4224,22.4279,22.395,22.4279,2300.0
2012-01-06 12:30:00,41.0,41.0,40.98,40.99,2000.0,22.4279,22.4279,22.4169,22.4224,2000.0
2012-01-06 12:40:00,40.96,40.96,40.74,40.75,4700.0,22.406,22.406,22.2856,22.2911,4700.0
2012-01-06 12:50:00,40.81,40.81,40.68,40.77,5500.0,22.3239,22.3239,22.2528,22.3021,5500.0
2012-01-06 13:00:00,40.78,40.92,40.78,40.92,1300.0,22.3075,22.3841,22.3075,22.3841,1300.0
2012-01-06 13:10:00,40.92,41.0,40.92,40.96,2100.0,22.3841,22.4279,22.3841,22.406,2100.0
2012-01-06 13:20:00,40.97,41.0,40.95,41.0,1200.0,22.4115,22.4279,22.4005,22.4279,1200.0
2012-01-06 13:30:00,41.0,41.0,40.91,40.94,3300.0,22.4279,22.4279,22.3786,22.395,3300.0
2012-01-06 13:40:00,41.0,41.0,40.88,40.9,3600.0,22.4279,22.4279,22.3622,22.3732,3600.0
2012-01-06 13:50:00,40.88,41.0,40.88,40.96,4500.0,22.3622,22.4279,22.3622,22.406,4500.0
2012-01-06 14:00:00,40.97,41.0,40.97,41.0,2500.0,22.4115,22.4279,22.4115,22.4279,2500.0
2012-01-06 14:10:00,40.99,41.0,40.82,40.96,4000.0,22.4224,22.4279,22.3294,22.406,4000.0
2012-01-06 14:20:00,40.93,41.01,40.9,40.9,4100.0,22.3896,22.4333,22.3732,22.3732,4100.0
2012-01-06 14:30:00,40.96,41.0,40.92,40.97,2800.0,22.406,22.4279,22.3841,22.4115,2800.0
2012-01-06 14:40:00,40.98,40.99,40.93,40.96,1300.0,22.4169,22.4224,22.3896,22.406,1300.0
2012-01-06 14:50:00,40.96,40.97,40.95,40.95,1700.0,22.406,22.4115,22.4005,22.4005,1700.0
2012-01-06 15:00:00,40.91,40.94,40.86,40.86,4300.0,22.3786,22.395,22.3513,22.3513,4300.0
2012-01-06 15:10:00,40.88,40.91,40.76,40.78,3900.0,22.3622,22.3786,22.2966,22.3075,3900.0
2012-01-06 15:20:00,40.83,40.93,40.83,40.89,3000.0,22.3349,22.3896,22.3349,22.3677,3000.0
2012-01-06 15:30:00,40.9,40.95,40.89,40.92,8600.0,22.3732,22.4005,22.3677,22.3841,8600.0
2012-01-06 15:40:00,40.87,40.93,40.87,40.91,7900.0,22.3568,22.3896,22.3568,22.3786,7900.0
2012-01-06 15:50:00,40.89,40.89,40.7,40.77,12100.0,22.3677,22.3677,22.2638,22.3021,12100.0
2012-01-09 09:30:00,40.42,40.42,39.4,39.4,48500.0,22.1106,22.1106,21.5526,21.5526,48500.0
2012-01-09 09:40:00,39.43,39.46,38.7,39.2,52300.0,21.569,21.5855,21.1697,21.4432,52300.0
2012-01-09 09:50:00,39.21,39.64,39.21,39.44,19000.0,21.4487,21.6839,21.4487,21.5745,19000.0
2012-01-09 10:00:00,39.45,39.78,39.45,39.59,31300.0,21.58,21.7605,21.58,21.6566,31300.0
2012-01-09 10:10:00,39.64,40.04,39.64,39.98,16300.0,21.6839,21.9027,21.6839,21.8699,16300.0
2012-01-09 10:20:00,40.01,40.31,40.0,40.1,10700.0,21.8863,22.0504,21.8808,21.9356,10700.0
2012-01-09 10:30:00,40.12,40.14,39.81,39.99,6900.0,21.9465,21.9574,21.7769,21.8754,6900.0
2012-01-09 10:40:00,39.97,39.97,39.62,39.62,6600.0,21.8644,21.8644,21.673,21.673,6600.0
2012-01-09 10:50:00,39.57,39.67,39.5,39.66,6200.0,21.6456,21.7003,21.6073,21.6949,6200.0
2012-01-09 11:00:00,39.61,39.61,39.43,39.44,4000.0,21.6675,21.6675,21.569,21.5745,4000.0
2012-01-09 11:10:00,39.42,39.61,39.42,39.5,17300.0,21.5636,21.6675,21.5636,21.6073,17300.0
2012-01-09 11:20:00,39.45,39.46,39.41,39.41,2800.0,21.58,21.5855,21.5581,21.5581,2800.0
2012-01-09 11:30:00,39.4,39.58,39.38,39.58,3300.0,21.5526,21.6511,21.5417,21.6511,3300.0
2012-01-09 11:40:00,39.6,39.8,39.59,39.76,7200.0,21.662,21.7714,21.6566,21.7496,7200.0
2012-01-09 11:50:00,39.77,39.77,39.62,39.62,9100.0,21.755,21.755,21.673,21.673,9100.0
2012-01-09 12:00:00,39.63,39.63,39.51,39.52,2400.0,21.6785,21.6785,21.6128,21.6183,2400.0
2012-01-09 12:10:00,39.55,39.63,39.52,39.63,21400.0,21.6347,21.6785,21.6183,21.6785,21400.0
2012-01-09 12:20:00,39.58,39.61,39.58,39.59,3400.0,21.6511,21.6675,21.6511,21.6566,3400.0
2012-01-09 12:30:00,39.59,39.67,39.59,39.63,3600.0,21.6566,21.7003,21.6566,21.6785,3600.0
2012-01-09 12:40:00,39.63,39.63,39.53,39.54,8800.0,21.6785,21.6785,21.6237,21.6292,8800.0
2012-01-09 12:50:00,39.54,39.76,39.54,39.74,7900.0,21.6292,21.7496,21.6292,21.7386,7900.0
2012-01-09 13:00:00,39.74,39.86,39.74,39.75,7200.0,21.7386,21.8043,21.7386,21.7441,7200.0
2012-01-09 13:10:00,39.75,39.9,39.74,39.89,8900.0,21.7441,21.8261,21.7386,21.8207,8900.0
2012-01-09 13:20:00,39.86,39.86,39.6,39.6,5200.0,21.8043,21.8043,21.662,21.662,5200.0
2012-01-09 13:30:00,39.59,39.75,39.59,39.75,5000.0,21.6566,21.7441,21.6566,21.7441,5000.0
2012-01-09 13:40:00,39.76,39.79,39.7,39.7,3500.0,21.7496,21.766,21.7167,21.7167,3500.0
2012-01-09 13:50:00,39.71,39.75,39.71,39.74,3700.0,21.7222,21.7441,21.7222,21.7386,3700.0
2012-01-09 14:00:00,39.73,39.82,39.73,39.82,6500.0,21.7332,21.7824,21.7332,21.7824,6500.0
2012-01-09 14:10:00,39.82,39.83,39.77,39.77,5800.0,21.7824,21.7879,21.755,21.755,5800.0
2012-01-09 14:20:00,39.78,39.83,39.78,39.82,2900.0,21.7605,21.7879,21.7605,21.7824,2900.0
2012-01-09 14:30:00,39.86,39.91,39.71,39.71,13700.0,21.8043,21.8316,21.7222,21.7222,13700.0
2012-01-09 14:40:00,39.69,39.69,39.6,39.62,3900.0,21.7113,21.7113,21.662,21.673,3900.0
2012-01-09 14:50:00,39.66,39.7,39.56,39.56,5300.0,21.6949,21.7167,21.6402,21.6402,5300.0
2012-01-09 15:00:00,39.56,39.73,39.56,39.72,3700.0,21.6402,21.7332,21.6402,21.7277,3700.0
2012-01-09 15:10:00,39.71,39.75,39.68,39.75,3900.0,21.7222,21.7441,21.7058,21.7441,3900.0
2012-01-09 15:20:00,39.77,39.8,39.74,39.75,6800.0,21.755,21.7714,21.7386,21.7441,6800.0
2012-01-09 15:30:00,39.72,39.81,39.72,39.81,5000.0,21.7277,21.7769,21.7277,21.7769,5000.0
2012-01-09 15:40:00,39.81,39.93,39.76,39.77,13000.0,21.7769,21.8426,21.7496,21.755,13000.0
2012-01-09 15:50:00,39.77,39.82,39.73,39.75,23500.0,21.755,21.7824,21.7332,21.7441,23500.0
2012-01-10 09:30:00,40.03,40.44,39.99,40.13,14400.0,21.8973,22.1215,21.8754,21.952,14400.0
2012-01-10 09:40:00,40.11,40.3,40.08,40.22,27300.0,21.941,22.045,21.9246,22.0012,27300.0
2012-01-10 09:50:00,40.22,40.36,40.22,40.36,4600.0,22.0012,22.0778,22.0012,22.0778,4600.0
2012-01-10 10:00:00,40.36,40.42,40.36,40.37,2300.0,22.0778,22.1106,22.0778,22.0832,2300.0
2012-01-10 10:10:00,40.39,40.48,40.37,40.43,3000.0,22.0942,22.1434,22.0832,22.1161,3000.0
2012-01-10 10:20:00,40.43,40.43,40.32,40.35,6400.0,22.1161,22.1161,22.0559,22.0723,6400.0
2012-01-10 10:30:00,40.31,40.47,40.3,40.38,6400.0,22.0504,22.1379,22.045,22.0887,6400.0
2012-01-10 10:40:00,40.35,40.41,40.3,40.3,8800.0,22.0723,22.1051,22.045,22.045,8800.0
2012-01-10 10:50:00,40.34,40.35,40.22,40.35,5900.0,22.0668,22.0723,22.0012,22.0723,5900.0
2012-01-10 11:00:00,40.31,40.33,40.1,40.11,7900.0,22.0504,22.0614,21.9356,21.941,7900.0
2012-01-10 11:10:00,40.11,40.12,40.02,40.11,5400.0,21.941,21.9465,21.8918,21.941,5400.0
2012-01-10 11:20:00,40.08,40.13,39.99,39.99,5900.0,21.9246,21.952,21.8754,21.8754,5900.0
2012-01-10 11:30:00,40.0,40.05,39.99,39.99,5300.0,21.8808,21.9082,21.8754,21.8754,5300.0
2012-01-10 11:40:00,40.01,40.06,39.98,39.98,7800.0,21.8863,21.9137,21.8699,21.8699,7800.0
2012-01-10 11:50:00,39.98,40.0,39.96,39.99,10000.0,21.8699,21.8808,21.859,21.8754,10000.0
2012-01-10 12:00:00,39.98,39.99,39.87,39.92,5100.0,21.8699,21.8754,21.8097,21.8371,5100.0
2012-01-10 12:10:00,39.88,39.9,39.76,39.8,29600.0,21.8152,21.8261,21.7496,21.7714,29600.0
2012-01-10 12:20:00,39.79,39.8,39.72,39.75,20500.0,21.766,21.7714,21.7277,21.7441,20500.0
2012-01-10 12:30:00,39.74,39.74,39.67,39.73,1700.0,21.7386,21.7386,21.7003,21.7332,1700.0
2012-01-10 12:40:00,39.77,39.77,39.67,39.7,3600.0,21.755,21.755,21.7003,21.7167,3600.0
2012-01-10 12:50:00,39.69,39.81,39.69,39.81,5500.0,21.7113,21.7769,21.7113,21.7769,5500.0
2012-01-10 13:00:00,39.8,39.81,39.78,39.81,1300.0,21.7714,21.7769,21.7605,21.7769,1300.0
2012-01-10 13:10:00,39.8,39.8,39.69,39.69,1500.0,21.7714,21.7714,21.7113,21.7113,1500.0
2012-01-10 13:20:00,39.73,39.78,39.73,39.78,1600.0,21.7332,21.7605,21.7332,21.7605,1600.0
2012-01-10 13:30:00,39.8,39.81,39.79,39.8,1900.0,21.7714,21.7769,21.766,21.7714,1900.0
2012-01-10 13:40:00,39.79,39.81,39.77,39.79,3300.0,21.766,21.7769,21.755,21.766,3300.0
2012-01-10 13:50:00,39.8,39.81,39.78,39.79,4900.0,21.7714,21.7769,21.7605,21.766,4900.0
2012-01-10 14:00:00,39.76,39.76,39.61,39.61,17300.0,21.7496,21.7496,21.6675,21.6675,17300.0
2012-01-10 14:10:00,39.62,39.63,39.59,39.62,3100.0,21.673,21.6785,21.6566,21.673,3100.0
2012-01-10 14:20:00,39.65,39.65,39.6,39.62,8800.0,21.6894,21.6894,21.662,21.673,8800.0
2012-01-10 14:30:00,39.61,39.84,39.59,39.82,22300.0,21.6675,21.7933,21.6566,21.7824,22300.0
2012-01-10 14:40:00,39.88,39.89,39.79,39.86,2100.0,21.8152,21.8207,21.766,21.8043,2100.0
2012-01-10 14:50:00,39.86,39.87,39.84,39.87,1600.0,21.8043,21.8097,21.7933,21.8097,1600.0
2012-01-10 15:00:00,39.88,39.93,39.87,39.93,9000.0,21.8152,21.8426,21.8097,21.8426,9000.0
2012-01-10 15:10:00,39.96,39.96,39.91,39.92,3300.0,21.859,21.859,21.8316,21.8371,3300.0
2012-01-10 15:20:00,39.96,40.0,39.93,40.0,1900.0,21.859,21.8808,21.8426,21.8808,1900.0
2012-01-10 15:30:00,40.02,40.06,39.92,39.99,10400.0,21.8918,21.9137,21.8371,21.8754,10400.0
2012-01-10 15:40:00,39.99,40.14,39.98,40.04,22600.0,21.8754,21.9574,21.8699,21.9027,22600.0
2012-01-10 15:50:00,40.02,40.05,39.96,39.96,18300.0,21.8918,21.9082,21.859,21.859,18300.0
2012-01-11 09:30:00,40.06,40.08,39.95,40.02,11800.0,21.9137,21.9246,21.8535,21.8918,11800.0
2012-01-11 09:40:00,40.04,40.09,39.98,40.09,3800.0,21.9027,21.9301,21.8699,21.9301,3800.0
2012-01-11 09:50:00,40.09,40.09,39.92,40.0,2000.0,21.9301,21.9301,21.8371,21.8808,2000.0
2012-01-11 10:00:00,39.88,39.88,39.55,39.56,4400.0,21.8152,21.8152,21.6347,21.6402,4400.0
2012-01-11 10:10:00,39.56,39.83,39.56,39.83,1700.0,21.6402,21.7879,21.6402,21.7879,1700.0
2012-01-11 10:20:00,39.77,39.82,39.71,39.76,1400.0,21.755,21.7824,21.7222,21.7496,1400.0
2012-01-11 10:30:00,39.76,39.87,39.76,39.87,1900.0,21.7496,21.8097,21.7496,21.8097,1900.0
2012-01-11 10:40:00,39.89,39.89,39.81,39.89,1700.0,21.8207,21.8207,21.7769,21.8207,1700.0
2012-01-11 10:50:00,39.81,39.81,39.73,39.75,1700.0,21.7769,21.7769,21.7332,21.7441,1700.0
2012-01-11 11:00:00,39.71,39.71,39.65,39.67,3000.0,21.7222,21.7222,21.6894,21.7003,3000.0
2012-01-11 11:10:00,39.66,39.66,39.46,39.54,5300.0,21.6949,21.6949,21.5855,21.6292,5300.0
2012-01-11 11:20:00,39.53,39.62,39.53,39.59,2100.0,21.6237,21.673,21.6237,21.6566,2100.0
2012-01-11 11:30:00,39.58,39.63,39.56,39.6,800.0,21.6511,21.6785,21.6402,21.662,800.0
2012-01-11 11:40:00,39.6,39.6,39.55,39.6,1500.0,21.662,21.662,21.6347,21.662,1500.0
2012-01-11 11:50:00,39.63,39.63,39.47,39.47,2400.0,21.6785,21.6785,21.5909,21.5909,2400.0
2012-01-11 12:00:00,39.46,39.46,39.37,39.42,1400.0,21.5855,21.5855,21.5362,21.5636,1400.0
2012-01-11 12:10:00,39.43,39.68,39.43,39.68,2600.0,21.569,21.7058,21.569,21.7058,2600.0
2012-01-11 12:20:00,39.7,39.71,39.55,39.55,1800.0,21.7167,21.7222,21.6347,21.6347,1800.0
2012-01-11 12:30:00,39.57,39.6,39.52,39.53,2600.0,21.6456,21.662,21.6183,21.6237,2600.0
2012-01-11 12:40:00,39.51,39.62,39.5,39.62,2300.0,21.6128,21.673,21.6073,21.673,2300.0
2012-01-11 12:50:00,39.61,39.68,39.61,39.68,600.0,21.6675,21.7058,21.6675,21.7058,600.0
2012-01-11 13:00:00,39.67,39.68,39.62,39.66,2300.0,21.7003,21.7058,21.673,21.6949,2300.0
2012-01-11 13:10:00,39.65,39.69,39.64,39.64,1700.0,21.6894,21.7113,21.6839,21.6839,1700.0
2012-01-11 13:20:00,39.68,39.72,39.68,39.72,700.0,21.7058,21.7277,21.7058,21.7277,700.0
2012-01-11 13:30:00,39.72,39.72,39.6,39.67,2600.0,21.7277,21.7277,21.662,21.7003,2600.0
2012-01-11 13:40:00,39.68,39.75,39.67,39.75,1600.0,21.7058,21.7441,21.7003,21.7441,1600.0
2012-01-11 13:50:00,39.75,39.75,39.59,39.6,2500.0,21.7441,21.7441,21.6566,21.662,2500.0
2012-01-11 14:00:00,39.62,39.68,39.62,39.68,12200.0,21.673,21.7058,21.673,21.7058,12200.0
2012-01-11 14:10:00,39.68,39.75,39.66,39.7,3500.0,21.7058,21.7441,21.6949,21.7167,3500.0
2012-01-11 14:20:00,39.7,39.71,39.62,39.69,4600.0,21.7167,21.7222,21.673,21.7113,4600.0
2012-01-11 14:30:00,39.66,39.67,39.59,39.59,5500.0,21.6949,21.7003,21.6566,21.6566,5500.0
2012-01-11 14:40:00,39.63,39.69,39.57,39.61,8700.0,21.6785,21.7113,21.6456,21.6675,8700.0
2012-01-11 14:50:00,39.65,39.73,39.59,39.73,5100.0,21.6894,21.7332,21.6566,21.7332,5100.0
2012-01-11 15:00:00,39.73,39.73,39.67,39.73,2900.0,21.7332,21.7332,21.7003,21.7332,2900.0
2012-01-11 15:10:00,39.67,39.75,39.64,39.75,4800.0,21.7003,21.7441,21.6839,21.7441,4800.0
2012-01-11 15:20:00,39.75,39.75,39.68,39.72,2400.0,21.7441,21.7441,21.7058,21.7277,2400.0
2012-01-11 15:30:00,39.74,39.78,39.7,39.78,6100.0,21.7386,21.7605,21.7167,21.7605,6100.0
2012-01-11 15:40:00,39.79,39.87,39.74,39.8,8100.0,21.766,21.8097,21.7386,21.7714,8100.0
2012-01-11 15:50:00,39.78,39.82,39.71,39.76,10300.0,21.7605,21.7824,21.7222,21.7496,10300.0
2012-01-12 09:30:00,39.8,40.27,39.79,39.94,4300.0,21.7714,22.0285,21.766,21.848,4300.0
2012-01-12 09:40:00,39.61,39.78,39.61,39.7,1100.0,21.6675,21.7605,21.6675,21.7167,1100.0
2012-01-12 09:50:00,39.72,39.92,39.72,39.9,2700.0,21.7277,21.8371,21.7277,21.8261,2700.0
2012-01-12 10:00:00,39.88,39.96,39.84,39.93,3800.0,21.8152,21.859,21.7933,21.8426,3800.0
2012-01-12 10:10:00,39.92,39.92,39.74,39.76,3600.0,21.8371,21.8371,21.7386,21.7496,3600.0
2012-01-12 10:20:00,39.75,39.8,39.69,39.69,2200.0,21.7441,21.7714,21.7113,21.7113,2200.0
2012-01-12 10:30:00,39.7,39.76,39.7,39.75,2000.0,21.7167,21.7496,21.7167,21.7441,2000.0
2012-01-12 10:40:00,39.69,39.74,39.66,39.71,5100.0,21.7113,21.7386,21.6949,21.7222,5100.0
2012-01-12 10:50:00,39.68,39.83,39.68,39.82,3900.0,21.7058,21.7879,21.7058,21.7824,3900.0
2012-01-12 11:00:00,39.82,39.85,39.77,39.77,5400.0,21.7824,21.7988,21.755,21.755,5400.0
2012-01-12 11:10:00,39.82,39.83,39.78,39.81,1200.0,21.7824,21.7879,21.7605,21.7769,1200.0
2012-01-12 11:20:00,39.79,39.82,39.78,39.78,1800.0,21.766,21.7824,21.7605,21.7605,1800.0
2012-01-12 11:30:00,39.77,39.81,39.77,39.78,800.0,21.755,21.7769,21.755,21.7605,800.0
2012-01-12 11:40:00,39.8,39.81,39.77,39.77,2700.0,21.7714,21.7769,21.755,21.755,2700.0
2012-01-12 11:50:00,39.79,39.79,39.66,39.71,13700.0,21.766,21.766,21.6949,21.7222,13700.0
2012-01-12 12:00:00,39.71,39.74,39.69,39.7,3100.0,21.7222,21.7386,21.7113,21.7167,3100.0
2012-01-12 12:10:00,39.7,39.73,39.67,39.73,1200.0,21.7167,21.7332,21.7003,21.7332,1200.0
2012-01-12 12:20:00,39.69,39.7,39.66,39.66,400.0,21.7113,21.7167,21.6949,21.6949,400.0
2012-01-12 12:30:00,39.65,39.69,39.65,39.68,1500.0,21.6894,21.7113,21.6894,21.7058,1500.0
2012-01-12 12:40:00,39.64,39.68,39.62,39.63,5400.0,21.6839,21.7058,21.673,21.6785,5400.0
2012-01-12 12:50:00,39.61,39.61,39.6,39.61,500.0,21.6675,21.6675,21.662,21.6675,500.0
2012-01-12 13:00:00,39.63,39.65,39.56,39.58,2300.0,21.6785,21.6894,21.6402,21.6511,2300.0
2012-01-12 13:10:00,39.61,39.68,39.57,39.57,1500.0,21.6675,21.7058,21.6456,21.6456,1500.0
2012-01-12 13:20:00,39.58,39.6,39.54,39.56,1600.0,21.6511,21.662,21.6292,21.6402,1600.0
2012-01-12 13:30:00,39.55,39.65,39.52,39.52,5900.0,21.6347,21.6894,21.6183,21.6183,5900.0
2012-01-12 13:40:00,39.56,39.61,39.52,39.56,1900.0,21.6402,21.6675,21.6183,21.6402,1900.0
2012-01-12 13:50:00,39.55,39.57,39.49,39.53,3300.0,21.6347,21.6456,21.6019,21.6237,3300.0
2012-01-12 14:00:00,39.53,39.62,39.52,39.54,2200.0,21.6237,21.673,21.6183,21.6292,2200.0
2012-01-12 14:10:00,39.52,39.54,39.43,39.52,1200.0,21.6183,21.6292,21.569,21.6183,1200.0
2012-01-12 14:20:00,39.6,39.6,39.5,39.54,2400.0,21.662,21.662,21.6073,21.6292,2400.0
2012-01-12 14:30:00,39.4,39.56,39.4,39.56,2900.0,21.5526,21.6402,21.5526,21.6402,2900.0
2012-01-12 14:40:00,39.49,39.53,39.48,39.53,2700.0,21.6019,21.6237,21.5964,21.6237,2700.0
2012-01-12 14:50:00,39.45,39.5,39.45,39.5,22600.0,21.58,21.6073,21.58,21.6073,22600.0
2012-01-12 15:00:00,39.52,39.55,39.47,39.51,3100.0,21.6183,21.6347,21.5909,21.6128,3100.0
2012-01-12 15:10:00,39.54,39.55,39.49,39.51,2400.0,21.6292,21.6347,21.6019,21.6128,2400.0
2012-01-12 15:20:00,39.52,39.6,39.52,39.54,2000.0,21.6183,21.662,21.6183,21.6292,2000.0
2012-01-12 15:30:00,39.56,39.69,39.56,39.67,4900.0,21.6402,21.7113,21.6402,21.7003,4900.0
2012-01-12 15:40:00,39.66,39.69,39.65,39.66,3900.0,21.6949,21.7113,21.6894,21.6949,3900.0
2012-01-12 15:50:00,39.67,39.74,39.57,39.58,8000.0,21.7003,21.7386,21.6456,21.6511,8000.0
2012-01-13 09:30:00,39.34,39.92,39.34,39.92,6800.0,21.5198,21.8371,21.5198,21.8371,6800.0
2012-01-13 09:40:00,39.9,39.9,39.73,39.8,500.0,21.8261,21.8261,21.7332,21.7714,500.0
2012-01-13 09:50:00,39.8,40.28,39.8,40.17,5700.0,21.7714,22.034,21.7714,21.9738,5700.0
2012-01-13 10:00:00,40.2,40.2,40.02,40.02,2000.0,21.9903,21.9903,21.8918,21.8918,2000.0
2012-01-13 10:10:00,39.9,39.95,39.82,39.94,1400.0,21.8261,21.8535,21.7824,21.848,1400.0
2012-01-13 10:20:00,39.91,40.03,39.83,40.03,2100.0,21.8316,21.8973,21.7879,21.8973,2100.0
2012-01-13 10:30:00,40.03,40.03,39.84,40.01,1800.0,21.8973,21.8973,21.7933,21.8863,1800.0
2012-01-13 10:40:00,39.93,40.01,39.93,40.0,1400.0,21.8426,21.8863,21.8426,21.8808,1400.0
2012-01-13 10:50:00,40.03,40.13,40.0,40.13,1500.0,21.8973,21.952,21.8808,21.952,1500.0
2012-01-13 11:00:00,40.14,40.3,40.14,40.3,4000.0,21.9574,22.045,21.9574,22.045,4000.0
2012-01-13 11:10:00,40.28,40.33,40.28,40.33,1600.0,22.034,22.0614,22.034,22.0614,1600.0
2012-01-13 11:20:00,40.35,40.43,40.35,40.42,2100.0,22.0723,22.1161,22.0723,22.1106,2100.0
2012-01-13 11:30:00,40.4,40.48,40.36,40.48,2300.0,22.0997,22.1434,22.0778,22.1434,2300.0
2012-01-13 11:40:00,40.49,40.59,40.45,40.59,6100.0,22.1489,22.2036,22.127,22.2036,6100.0
2012-01-13 11:50:00,40.55,40.57,40.39,40.4,3900.0,22.1817,22.1927,22.0942,22.0997,3900.0
2012-01-13 12:00:00,40.42,40.48,40.37,40.43,8600.0,22.1106,22.1434,22.0832,22.1161,8600.0
2012-01-13 12:10:00,40.42,40.47,40.42,40.46,4600.0,22.1106,22.1379,22.1106,22.1325,4600.0
2012-01-13 12:20:00,40.46,40.5,40.44,40.5,1900.0,22.1325,22.1544,22.1215,22.1544,1900.0
2012-01-13 12:30:00,40.48,40.48,40.43,40.46,11500.0,22.1434,22.1434,22.1161,22.1325,11500.0
2012-01-13 12:40:00,40.44,40.55,40.44,40.52,2500.0,22.1215,22.1817,22.1215,22.1653,2500.0
2012-01-13 12:50:00,40.47,40.51,40.47,40.49,2300.0,22.1379,22.1598,22.1379,22.1489,2300.0
2012-01-13 13:00:00,40.49,40.49,40.37,40.38,1800.0,22.1489,22.1489,22.0832,22.0887,1800.0
2012-01-13 13:10:00,40.38,40.48,40.38,40.48,1900.0,22.0887,22.1434,22.0887,22.1434,1900.0
2012-01-13 13:20:00,40.51,40.52,40.46,40.46,700.0,22.1598,22.1653,22.1325,22.1325,700.0
2012-01-13 13:30:00,40.46,40.5,40.3,40.34,9900.0,22.1325,22.1544,22.045,22.0668,9900.0
2012-01-13 13:40:00,40.38,40.48,40.32,40.47,9000.0,22.0887,22.1434,22.0559,22.1379,9000.0
2012-01-13 13:50:00,40.47,40.6,40.47,40.57,2500.0,22.1379,22.2091,22.1379,22.1927,2500.0
2012-01-13 14:00:00,40.56,40.56,40.51,40.53,1400.0,22.1872,22.1872,22.1598,22.1708,1400.0
2012-01-13 14:10:00,40.54,40.6,40.54,40.6,800.0,22.1762,22.2091,22.1762,22.2091,800.0
2012-01-13 14:20:00,40.62,40.69,40.55,40.55,9500.0,22.22,22.2583,22.1817,22.1817,9500.0
2012-01-13 14:30:00,40.55,40.55,40.46,40.51,3600.0,22.1817,22.1817,22.1325,22.1598,3600.0
2012-01-13 14:40:00,40.51,40.6,40.5,40.6,2700.0,22.1598,22.2091,22.1544,22.2091,2700.0
2012-01-13 14:50:00,40.64,40.64,40.61,40.64,1400.0,22.2309,22.2309,22.2145,22.2309,1400.0
2012-01-13 15:00:00,40.61,40.67,40.6,40.65,2700.0,22.2145,22.2474,22.2091,22.2364,2700.0
2012-01-13 15:10:00,40.67,40.72,40.59,40.59,3800.0,22.2474,22.2747,22.2036,22.2036,3800.0
2012-01-13 15:20:00,40.56,40.56,40.51,40.51,7400.0,22.1872,22.1872,22.1598,22.1598,7400.0
2012-01-13 15:30:00,40.5,40.55,40.5,40.52,6400.0,22.1544,22.1817,22.1544,22.1653,6400.0
2012-01-13 15:40:00,40.53,40.54,40.45,40.46,9200.0,22.1708,22.1762,22.127,22.1325,9200.0
2012-01-13 15:50:00,40.46,40.53,40.41,40.5,19000.0,22.1325,22.1708,22.1051,22.1544,19000.0
2012-01-17 09:30:00,40.85,41.1,40.58,41.08,3000.0,22.3458,22.4826,22.1981,22.4716,3000.0
2012-01-17 09:40:00,41.08,41.1,41.06,41.1,700.0,22.4716,22.4826,22.4607,22.4826,700.0
2012-01-17 09:50:00,41.11,41.12,41.0,41.01,3100.0,22.488,22.4935,22.4279,22.4333,3100.0
2012-01-17 10:00:00,41.0,41.08,40.96,41.04,2800.0,22.4279,22.4716,22.406,22.4498,2800.0
2012-01-17 10:10:00,41.0,41.0,41.0,41.0,300.0,22.4279,22.4279,22.4279,22.4279,300.0
2012-01-17 10:20:00,41.03,41.13,40.99,41.13,2200.0,22.4443,22.499,22.4224,22.499,2200.0
2012-01-17 10:30:00,41.13,41.17,41.0,41.17,14000.0,22.499,22.5209,22.4279,22.5209,14000.0
2012-01-17 10:40:00,41.12,41.12,40.99,41.01,11300.0,22.4935,22.4935,22.4224,22.4333,11300.0
2012-01-17 10:50:00,40.98,41.03,40.98,41.01,4600.0,22.4169,22.4443,22.4169,22.4333,4600.0
2012-01-17 11:00:00,41.01,41.11,41.01,41.11,2800.0,22.4333,22.488,22.4333,22.488,2800.0
2012-01-17 11:10:00,41.09,41.18,41.09,41.16,1800.0,22.4771,22.5263,22.4771,22.5154,1800.0
2012-01-17 11:20:00,41.2,41.27,41.2,41.27,2400.0,22.5373,22.5756,22.5373,22.5756,2400.0
2012-01-17 11:30:00,41.27,41.37,41.26,41.37,3100.0,22.5756,22.6303,22.5701,22.6303,3100.0
2012-01-17 11:40:00,41.4,41.42,41.38,41.41,3400.0,22.6467,22.6576,22.6357,22.6521,3400.0
2012-01-17 11:50:00,41.41,41.52,41.36,41.52,8800.0,22.6521,22.7123,22.6248,22.7123,8800.0
2012-01-17 12:00:00,41.52,41.68,41.5,41.5,3600.0,22.7123,22.7998,22.7014,22.7014,3600.0
2012-01-17 12:10:00,41.53,41.55,41.51,41.53,2200.0,22.7178,22.7287,22.7069,22.7178,2200.0
2012-01-17 12:20:00,41.54,41.54,41.5,41.5,1700.0,22.7233,22.7233,22.7014,22.7014,1700.0
2012-01-17 12:30:00,41.49,41.5,41.28,41.34,16400.0,22.6959,22.7014,22.581,22.6139,16400.0
2012-01-17 12:40:00,41.34,41.35,41.24,41.35,4500.0,22.6139,22.6193,22.5592,22.6193,4500.0
2012-01-17 12:50:00,41.35,41.36,41.11,41.28,9900.0,22.6193,22.6248,22.488,22.581,9900.0
2012-01-17 13:00:00,41.28,41.36,41.11,41.36,4200.0,22.581,22.6248,22.488,22.6248,4200.0
2012-01-17 13:10:00,41.33,41.33,41.26,41.26,600.0,22.6084,22.6084,22.5701,22.5701,600.0
2012-01-17 13:20:00,41.29,41.53,41.29,41.51,2800.0,22.5865,22.7178,22.5865,22.7069,2800.0
2012-01-17 13:30:00,41.61,41.61,41.42,41.42,3000.0,22.7616,22.7616,22.6576,22.6576,3000.0
2012-01-17 13:40:00,41.42,41.43,41.26,41.26,2200.0,22.6576,22.6631,22.5701,22.5701,2200.0
2012-01-17 13:50:00,41.24,41.5,41.24,41.5,1700.0,22.5592,22.7014,22.5592,22.7014,1700.0
2012-01-17 14:00:00,41.47,41.47,41.23,41.41,5700.0,22.685,22.685,22.5537,22.6521,5700.0
2012-01-17 14:10:00,41.36,41.4,41.26,41.26,1600.0,22.6248,22.6467,22.5701,22.5701,1600.0
2012-01-17 14:20:00,41.29,41.65,41.29,41.55,6300.0,22.5865,22.7834,22.5865,22.7287,6300.0
2012-01-17 14:30:00,41.55,41.55,41.46,41.46,4100.0,22.7287,22.7287,22.6795,22.6795,4100.0
2012-01-17 14:40:00,41.42,41.52,41.41,41.43,4700.0,22.6576,22.7123,22.6521,22.6631,4700.0
2012-01-17 14:50:00,41.46,41.48,41.39,41.39,1900.0,22.6795,22.6904,22.6412,22.6412,1900.0
2012-01-17 15:00:00,41.41,41.5,41.18,41.32,33700.0,22.6521,22.7014,22.5263,22.6029,33700.0
2012-01-17 15:10:00,41.3,41.34,41.25,41.25,8400.0,22.592,22.6139,22.5646,22.5646,8400.0
2012-01-17 15:20:00,41.25,41.36,41.2,41.28,11100.0,22.5646,22.6248,22.5373,22.581,11100.0
2012-01-17 15:30:00,41.25,41.26,41.2,41.24,11100.0,22.5646,22.5701,22.5373,22.5592,11100.0
2012-01-17 15:40:00,41.24,41.31,41.22,41.25,14100.0,22.5592,22.5974,22.5482,22.5646,14100.0
2012-01-17 15:50:00,41.25,41.32,41.25,41.28,17900.0,22.5646,22.6029,22.5646,22.581,17900.0
2012-01-18 09:30:00,41.2,41.4,41.09,41.33,8200.0,22.5373,22.6467,22.4771,22.6084,8200.0
2012-01-18 09:40:00,41.33,41.39,41.33,41.34,3000.0,22.6084,22.6412,22.6084,22.6139,3000.0
2012-01-18 09:50:00,41.4,41.7,41.38,41.59,6700.0,22.6467,22.8108,22.6357,22.7506,6700.0
2012-01-18 10:00:00,41.55,41.66,41.54,41.59,7100.0,22.7287,22.7889,22.7233,22.7506,7100.0
2012-01-18 10:10:00,41.64,41.65,41.53,41.65,6900.0,22.778,22.7834,22.7178,22.7834,6900.0
2012-01-18 10:20:00,41.65,41.81,41.65,41.74,9400.0,22.7834,22.871,22.7834,22.8327,9400.0
2012-01-18 10:30:00,41.74,41.96,41.7,41.89,13400.0,22.8327,22.953,22.8108,22.9147,13400.0
2012-01-18 10:40:00,41.9,41.9,41.8,41.8,1900.0,22.9202,22.9202,22.8655,22.8655,1900.0
2012-01-18 10:50:00,41.84,41.85,41.79,41.79,2700.0,22.8874,22.8928,22.86,22.86,2700.0
2012-01-18 11:00:00,41.82,41.82,41.82,41.82,100.0,22.8764,22.8764,22.8764,22.8764,100.0
2012-01-18 11:10:00,41.82,41.82,41.66,41.67,4400.0,22.8764,22.8764,22.7889,22.7944,4400.0
2012-01-18 11:20:00,41.61,41.88,41.61,41.88,13000.0,22.7616,22.9092,22.7616,22.9092,13000.0
2012-01-18 11:30:00,41.86,41.86,41.74,41.74,6500.0,22.8983,22.8983,22.8327,22.8327,6500.0
2012-01-18 11:40:00,41.73,41.82,41.73,41.82,2100.0,22.8272,22.8764,22.8272,22.8764,2100.0
2012-01-18 11:50:00,41.8,41.89,41.8,41.89,4700.0,22.8655,22.9147,22.8655,22.9147,4700.0
2012-01-18 12:00:00,41.87,41.9,41.86,41.88,3200.0,22.9038,22.9202,22.8983,22.9092,3200.0
2012-01-18 12:10:00,41.88,41.9,41.84,41.87,2300.0,22.9092,22.9202,22.8874,22.9038,2300.0
2012-01-18 12:20:00,41.87,41.95,41.87,41.9,11200.0,22.9038,22.9475,22.9038,22.9202,11200.0
2012-01-18 12:30:00,41.88,41.91,41.87,41.87,2500.0,22.9092,22.9257,22.9038,22.9038,2500.0
2012-01-18 12:40:00,41.92,41.97,41.92,41.96,900.0,22.9311,22.9585,22.9311,22.953,900.0
2012-01-18 12:50:00,41.96,41.97,41.93,41.93,400.0,22.953,22.9585,22.9366,22.9366,400.0
2012-01-18 13:00:00,41.98,41.98,41.88,41.95,2300.0,22.964,22.964,22.9092,22.9475,2300.0
2012-01-18 13:10:00,41.97,42.0,41.96,41.97,1400.0,22.9585,22.9749,22.953,22.9585,1400.0
2012-01-18 13:20:00,41.96,41.96,41.92,41.92,500.0,22.953,22.953,22.9311,22.9311,500.0
2012-01-18 13:30:00,41.95,42.04,41.92,42.02,2000.0,22.9475,22.9968,22.9311,22.9858,2000.0
2012-01-18 13:40:00,42.03,42.03,41.94,41.98,800.0,22.9913,22.9913,22.9421,22.964,800.0
2012-01-18 13:50:00,41.97,42.04,41.94,42.0,14100.0,22.9585,22.9968,22.9421,22.9749,14100.0
2012-01-18 14:00:00,42.01,42.11,42.01,42.02,3200.0,22.9804,23.0351,22.9804,22.9858,3200.0
2012-01-18 14:10:00,42.02,42.05,42.0,42.03,1400.0,22.9858,23.0022,22.9749,22.9913,1400.0
2012-01-18 14:20:00,42.03,42.04,42.0,42.04,3500.0,22.9913,22.9968,22.9749,22.9968,3500.0
2012-01-18 14:30:00,42.05,42.07,42.02,42.07,2500.0,23.0022,23.0132,22.9858,23.0132,2500.0
2012-01-18 14:40:00,42.07,42.07,41.92,42.02,12500.0,23.0132,23.0132,22.9311,22.9858,12500.0
2012-01-18 14:50:00,42.01,42.03,42.0,42.0,3100.0,22.9804,22.9913,22.9749,22.9749,3100.0
2012-01-18 15:00:00,42.0,42.04,42.0,42.0,1700.0,22.9749,22.9968,22.9749,22.9749,1700.0
2012-01-18 15:10:00,42.02,42.02,41.99,42.01,2700.0,22.9858,22.9858,22.9694,22.9804,2700.0
2012-01-18 15:20:00,42.03,42.03,41.93,42.0,8300.0,22.9913,22.9913,22.9366,22.9749,8300.0
2012-01-18 15:30:00,41.96,42.03,41.92,42.0,6200.0,22.953,22.9913,22.9311,22.9749,6200.0
2012-01-18 15:40:00,42.0,42.01,41.83,41.84,10500.0,22.9749,22.9804,22.8819,22.8874,10500.0
2012-01-18 15:50:00,41.84,42.0,41.84,41.94,12600.0,22.8874,22.9749,22.8874,22.9421,12600.0
2012-01-19 09:30:00,41.68,42.12,41.68,41.97,7100.0,22.9839,23.2265,22.9839,23.1438,7100.0
2012-01-19 09:40:00,41.93,41.93,41.89,41.9,8200.0,23.1218,23.1218,23.0997,23.1052,8200.0
2012-01-19 09:50:00,41.96,41.96,41.85,41.91,5100.0,23.1383,23.1383,23.0777,23.1107,5100.0
2012-01-19 10:00:00,41.92,41.97,41.76,41.87,6300.0,23.1163,23.1438,23.028,23.0887,6300.0
2012-01-19 10:10:00,41.87,41.98,41.84,41.97,2000.0,23.0887,23.1493,23.0721,23.1438,2000.0
2012-01-19 10:20:00,41.97,42.0,41.9,41.93,1500.0,23.1438,23.1604,23.1052,23.1218,1500.0
2012-01-19 10:30:00,41.75,41.9,41.75,41.87,1000.0,23.0225,23.1052,23.0225,23.0887,1000.0
2012-01-19 10:40:00,41.9,41.91,41.82,41.89,2400.0,23.1052,23.1107,23.0611,23.0997,2400.0
2012-01-19 10:50:00,41.89,41.97,41.83,41.87,3800.0,23.0997,23.1438,23.0666,23.0887,3800.0
2012-01-19 11:00:00,41.93,41.93,41.86,41.89,1000.0,23.1218,23.1218,23.0832,23.0997,1000.0
2012-01-19 11:10:00,41.89,41.95,41.86,41.88,3700.0,23.0997,23.1328,23.0832,23.0942,3700.0
2012-01-19 11:20:00,41.83,41.92,41.83,41.91,1100.0,23.0666,23.1163,23.0666,23.1107,1100.0
2012-01-19 11:30:00,41.91,41.91,41.77,41.81,2800.0,23.1107,23.1107,23.0335,23.0556,2800.0
2012-01-19 11:40:00,41.8,41.91,41.8,41.81,2200.0,23.0501,23.1107,23.0501,23.0556,2200.0
2012-01-19 11:50:00,41.87,41.93,41.82,41.88,1300.0,23.0887,23.1218,23.0611,23.0942,1300.0
2012-01-19 12:00:00,41.88,41.88,41.81,41.81,1700.0,23.0942,23.0942,23.0556,23.0556,1700.0
2012-01-19 12:10:00,41.79,41.88,41.79,41.88,1300.0,23.0446,23.0942,23.0446,23.0942,1300.0
2012-01-19 12:20:00,41.88,41.88,41.87,41.87,900.0,23.0942,23.0942,23.0887,23.0887,900.0
2012-01-19 12:30:00,41.85,41.93,41.85,41.92,1600.0,23.0777,23.1218,23.0777,23.1163,1600.0
2012-01-19 12:40:00,41.92,41.92,41.86,41.86,3300.0,23.1163,23.1163,23.0832,23.0832,3300.0
2012-01-19 12:50:00,41.79,41.86,41.79,41.84,1300.0,23.0446,23.0832,23.0446,23.0721,1300.0
2012-01-19 13:00:00,41.81,41.87,41.81,41.82,500.0,23.0556,23.0887,23.0556,23.0611,500.0
2012-01-19 13:10:00,41.84,41.85,41.76,41.76,3000.0,23.0721,23.0777,23.028,23.028,3000.0
2012-01-19 13:20:00,41.77,41.78,41.76,41.76,1000.0,23.0335,23.0391,23.028,23.028,1000.0
2012-01-19 13:30:00,41.78,41.81,41.78,41.8,2100.0,23.0391,23.0556,23.0391,23.0501,2100.0
2012-01-19 13:40:00,41.8,41.8,41.76,41.76,1300.0,23.0501,23.0501,23.028,23.028,1300.0
2012-01-19 13:50:00,41.77,41.79,41.73,41.78,1200.0,23.0335,23.0446,23.0115,23.0391,1200.0
2012-01-19 14:00:00,41.78,41.81,41.74,41.81,1800.0,23.0391,23.0556,23.017,23.0556,1800.0
2012-01-19 14:10:00,41.79,41.81,41.79,41.79,700.0,23.0446,23.0556,23.0446,23.0446,700.0
2012-01-19 14:20:00,41.74,41.74,41.63,41.63,1800.0,23.017,23.017,22.9563,22.9563,1800.0
2012-01-19 14:30:00,41.63,41.65,41.6,41.61,1600.0,22.9563,22.9674,22.9398,22.9453,1600.0
2012-01-19 14:40:00,41.61,41.71,41.61,41.67,4800.0,22.9453,23.0005,22.9453,22.9784,4800.0
2012-01-19 14:50:00,41.65,41.7,41.65,41.67,3300.0,22.9674,22.9949,22.9674,22.9784,3300.0
2012-01-19 15:00:00,41.64,41.71,41.64,41.68,5400.0,22.9619,23.0005,22.9619,22.9839,5400.0
2012-01-19 15:10:00,41.67,41.67,41.55,41.55,1400.0,22.9784,22.9784,22.9122,22.9122,1400.0
2012-01-19 15:20:00,41.55,41.55,41.5,41.5,2700.0,22.9122,22.9122,22.8847,22.8847,2700.0
2012-01-19 15:30:00,41.5,41.53,41.49,41.5,4000.0,22.8847,22.9012,22.8791,22.8847,4000.0
2012-01-19 15:40:00,41.5,41.7,41.5,41.7,6500.0,22.8847,22.9949,22.8847,22.9949,6500.0
2012-01-19 15:50:00,41.67,41.72,41.61,41.69,12700.0,22.9784,23.006,22.9453,22.9894,12700.0
2012-01-20 09:30:00,41.69,41.74,41.57,41.59,4300.0,22.9894,23.017,22.9233,22.9343,4300.0
2012-01-20 09:40:00,41.6,41.64,41.5,41.64,700.0,22.9398,22.9619,22.8847,22.9619,700.0
2012-01-20 09:50:00,41.66,41.7,41.63,41.7,1500.0,22.9729,22.9949,22.9563,22.9949,1500.0
2012-01-20 10:00:00,41.7,41.77,41.69,41.69,2800.0,22.9949,23.0335,22.9894,22.9894,2800.0
2012-01-20 10:10:00,41.7,41.71,41.68,41.71,700.0,22.9949,23.0005,22.9839,23.0005,700.0
2012-01-20 10:20:00,41.41,41.53,41.41,41.51,1200.0,22.835,22.9012,22.835,22.8902,1200.0
2012-01-20 10:30:00,41.56,41.56,41.48,41.48,400.0,22.9177,22.9177,22.8736,22.8736,400.0
2012-01-20 10:40:00,41.5,41.5,41.5,41.5,300.0,22.8847,22.8847,22.8847,22.8847,300.0
2012-01-20 10:50:00,41.5,41.5,41.45,41.5,1300.0,22.8847,22.8847,22.8571,22.8847,1300.0
2012-01-20 11:00:00,41.51,41.57,41.42,41.42,4500.0,22.8902,22.9233,22.8405,22.8405,4500.0
2012-01-20 11:10:00,41.4,41.4,41.4,41.4,100.0,22.8295,22.8295,22.8295,22.8295,100.0
2012-01-20 11:20:00,41.4,41.42,41.4,41.42,1400.0,22.8295,22.8405,22.8295,22.8405,1400.0
2012-01-20 11:30:00,41.4,41.4,41.28,41.28,1100.0,22.8295,22.8295,22.7633,22.7633,1100.0
2012-01-20 11:40:00,41.29,41.29,41.19,41.24,1400.0,22.7689,22.7689,22.7137,22.7413,1400.0
2012-01-20 11:50:00,41.28,41.28,41.28,41.28,100.0,22.7633,22.7633,22.7633,22.7633,100.0
2012-01-20 12:00:00,41.27,41.27,41.24,41.24,400.0,22.7578,22.7578,22.7413,22.7413,400.0
2012-01-20 12:10:00,41.21,41.21,41.21,41.21,100.0,22.7247,22.7247,22.7247,22.7247,100.0
2012-01-20 12:20:00,41.21,41.21,41.21,41.21,100.0,22.7247,22.7247,22.7247,22.7247,100.0
2012-01-20 12:30:00,41.21,41.22,41.21,41.22,600.0,22.7247,22.7303,22.7247,22.7303,600.0
2012-01-20 12:40:00,41.22,41.23,41.19,41.19,300.0,22.7303,22.7358,22.7137,22.7137,300.0
2012-01-20 12:50:00,41.22,41.34,41.22,41.34,2600.0,22.7303,22.7964,22.7303,22.7964,2600.0
2012-01-20 13:00:00,41.31,41.35,41.31,41.35,1500.0,22.7799,22.8019,22.7799,22.8019,1500.0
2012-01-20 13:10:00,41.35,41.37,41.35,41.36,300.0,22.8019,22.813,22.8019,22.8075,300.0
2012-01-20 13:20:00,41.38,41.38,41.36,41.36,400.0,22.8185,22.8185,22.8075,22.8075,400.0
2012-01-20 13:30:00,41.36,41.36,41.36,41.36,0.0,22.8075,22.8075,22.8075,22.8075,0.0
2012-01-20 13:40:00,41.37,41.38,41.35,41.35,1700.0,22.813,22.8185,22.8019,22.8019,1700.0
2012-01-20 13:50:00,41.35,41.35,41.35,41.35,800.0,22.8019,22.8019,22.8019,22.8019,800.0
2012-01-20 14:00:00,41.32,41.32,41.31,41.31,200.0,22.7854,22.7854,22.7799,22.7799,200.0
2012-01-20 14:10:00,41.32,41.32,41.28,41.28,900.0,22.7854,22.7854,22.7633,22.7633,900.0
2012-01-20 14:20:00,41.27,41.27,41.25,41.25,500.0,22.7578,22.7578,22.7468,22.7468,500.0
2012-01-20 14:30:00,41.25,41.25,41.18,41.18,1400.0,22.7468,22.7468,22.7082,22.7082,1400.0
2012-01-20 14:40:00,41.19,41.2,41.16,41.16,1300.0,22.7137,22.7192,22.6972,22.6972,1300.0
2012-01-20 14:50:00,41.17,41.17,41.16,41.16,200.0,22.7027,22.7027,22.6972,22.6972,200.0
2012-01-20 15:00:00,41.18,41.19,41.17,41.19,2900.0,22.7082,22.7137,22.7027,22.7137,2900.0
2012-01-20 15:10:00,41.22,41.24,41.21,41.23,1400.0,22.7303,22.7413,22.7247,22.7358,1400.0
2012-01-20 15:20:00,41.23,41.24,41.21,41.22,800.0,22.7358,22.7413,22.7247,22.7303,800.0
2012-01-20 15:30:00,41.23,41.23,41.18,41.2,2300.0,22.7358,22.7358,22.7082,22.7192,2300.0
2012-01-20 15:40:00,41.17,41.28,41.16,41.28,2800.0,22.7027,22.7633,22.6972,22.7633,2800.0
2012-01-20 15:50:00,41.36,41.36,41.27,41.32,5500.0,22.8075,22.8075,22.7578,22.7854,5500.0
2012-01-23 09:30:00,41.48,41.56,41.36,41.36,4500.0,22.8736,22.9177,22.8075,22.8075,4500.0
2012-01-23 09:40:00,41.54,41.54,41.54,41.54,100.0,22.9067,22.9067,22.9067,22.9067,100.0
2012-01-23 09:50:00,41.52,41.52,41.52,41.52,100.0,22.8957,22.8957,22.8957,22.8957,100.0
2012-01-23 10:00:00,41.64,41.78,41.64,41.65,800.0,22.9619,23.0391,22.9619,22.9674,800.0
2012-01-23 10:10:00,41.59,41.62,41.51,41.61,1300.0,22.9343,22.9508,22.8902,22.9453,1300.0
2012-01-23 10:20:00,41.61,41.61,41.51,41.51,2200.0,22.9453,22.9453,22.8902,22.8902,2200.0
2012-01-23 10:30:00,41.51,41.51,41.51,41.51,100.0,22.8902,22.8902,22.8902,22.8902,100.0
2012-01-23 10:40:00,41.51,41.51,41.51,41.51,0.0,22.8902,22.8902,22.8902,22.8902,0.0
2012-01-23 10:50:00,41.59,41.59,41.59,41.59,100.0,22.9343,22.9343,22.9343,22.9343,100.0
2012-01-23 11:00:00,41.68,41.68,41.62,41.66,500.0,22.9839,22.9839,22.9508,22.9729,500.0
2012-01-23 11:10:00,41.61,41.68,41.61,41.64,500.0,22.9453,22.9839,22.9453,22.9619,500.0
2012-01-23 11:20:00,41.64,41.64,41.64,41.64,200.0,22.9619,22.9619,22.9619,22.9619,200.0
2012-01-23 11:30:00,41.7,41.7,41.6,41.62,4100.0,22.9949,22.9949,22.9398,22.9508,4100.0
2012-01-23 11:40:00,41.59,41.59,41.59,41.59,100.0,22.9343,22.9343,22.9343,22.9343,100.0
2012-01-23 11:50:00,41.65,41.75,41.59,41.72,4900.0,22.9674,23.0225,22.9343,23.006,4900.0
2012-01-23 12:00:00,41.71,41.71,41.55,41.57,1400.0,23.0005,23.0005,22.9122,22.9233,1400.0
2012-01-23 12:10:00,41.57,41.57,41.57,41.57,0.0,22.9233,22.9233,22.9233,22.9233,0.0
2012-01-23 12:20:00,41.7,41.7,41.7,41.7,200.0,22.9949,22.9949,22.9949,22.9949,200.0
2012-01-23 12:30:00,41.74,41.74,41.73,41.73,200.0,23.017,23.017,23.0115,23.0115,200.0
2012-01-23 12:40:00,41.68,41.75,41.63,41.65,2100.0,22.9839,23.0225,22.9563,22.9674,2100.0
2012-01-23 12:50:00,41.63,41.63,41.47,41.47,900.0,22.9563,22.9563,22.8681,22.8681,900.0
2012-01-23 13:00:00,41.47,41.47,41.18,41.34,20400.0,22.8681,22.8681,22.7082,22.7964,20400.0
2012-01-23 13:10:00,41.33,41.35,41.28,41.29,1200.0,22.7909,22.8019,22.7633,22.7689,1200.0
2012-01-23 13:20:00,41.29,41.3,41.29,41.29,300.0,22.7689,22.7744,22.7689,22.7689,300.0
2012-01-23 13:30:00,41.39,41.45,41.37,41.37,700.0,22.824,22.8571,22.813,22.813,700.0
2012-01-23 13:40:00,41.49,41.49,41.49,41.49,100.0,22.8791,22.8791,22.8791,22.8791,100.0
2012-01-23 13:50:00,41.4,41.4,41.32,41.32,2200.0,22.8295,22.8295,22.7854,22.7854,2200.0
2012-01-23 14:00:00,41.32,41.32,41.32,41.32,0.0,22.7854,22.7854,22.7854,22.7854,0.0
2012-01-23 14:10:00,41.36,41.39,41.27,41.32,4600.0,22.8075,22.824,22.7578,22.7854,4600.0
2012-01-23 14:20:00,41.32,41.32,41.29,41.3,1000.0,22.7854,22.7854,22.7689,22.7744,1000.0
2012-01-23 14:30:00,41.29,41.29,41.21,41.21,300.0,22.7689,22.7689,22.7247,22.7247,300.0
2012-01-23 14:40:00,41.21,41.21,41.16,41.19,1200.0,22.7247,22.7247,22.6972,22.7137,1200.0
2012-01-23 14:50:00,41.23,41.42,41.2,41.42,900.0,22.7358,22.8405,22.7192,22.8405,900.0
2012-01-23 15:00:00,41.41,41.41,41.24,41.28,1600.0,22.835,22.835,22.7413,22.7633,1600.0
2012-01-23 15:10:00,41.3,41.33,41.28,41.3,700.0,22.7744,22.7909,22.7633,22.7744,700.0
2012-01-23 15:20:00,41.29,41.31,41.26,41.31,1600.0,22.7689,22.7799,22.7523,22.7799,1600.0
2012-01-23 15:30:00,41.31,41.33,41.27,41.27,1000.0,22.7799,22.7909,22.7578,22.7578,1000.0
2012-01-23 15:40:00,41.33,41.36,41.3,41.32,1600.0,22.7909,22.8075,22.7744,22.7854,1600.0
2012-01-23 15:50:00,41.32,41.32,41.21,41.23,3800.0,22.7854,22.7854,22.7247,22.7358,3800.0
2012-01-24 09:30:00,41.21,41.3,41.16,41.25,4800.0,22.7247,22.7744,22.6972,22.7468,4800.0
2012-01-24 09:40:00,41.18,41.27,41.16,41.27,5300.0,22.7082,22.7578,22.6972,22.7578,5300.0
2012-01-24 09:50:00,41.22,41.24,41.13,41.13,5200.0,22.7303,22.7413,22.6806,22.6806,5200.0
2012-01-24 10:00:00,41.1,41.14,40.84,40.9,3500.0,22.6641,22.6861,22.5207,22.5538,3500.0
2012-01-24 10:10:00,40.85,40.94,40.77,40.77,5500.0,22.5262,22.5758,22.4821,22.4821,5500.0
2012-01-24 10:20:00,40.77,40.77,40.62,40.62,3200.0,22.4821,22.4821,22.3994,22.3994,3200.0
2012-01-24 10:30:00,40.64,40.67,40.62,40.67,900.0,22.4104,22.427,22.3994,22.427,900.0
2012-01-24 10:40:00,40.67,40.67,40.67,40.67,0.0,22.427,22.427,22.427,22.427,0.0
2012-01-24 10:50:00,40.77,40.77,40.68,40.76,2900.0,22.4821,22.4821,22.4325,22.4766,2900.0
2012-01-24 11:00:00,40.75,40.75,40.71,40.75,700.0,22.4711,22.4711,22.449,22.4711,700.0
2012-01-24 11:10:00,40.82,40.87,40.82,40.87,300.0,22.5097,22.5372,22.5097,22.5372,300.0
2012-01-24 11:20:00,40.89,40.89,40.8,40.81,2200.0,22.5483,22.5483,22.4986,22.5042,2200.0
2012-01-24 11:30:00,40.88,40.97,40.84,40.97,11600.0,22.5428,22.5924,22.5207,22.5924,11600.0
2012-01-24 11:40:00,40.99,41.0,40.99,41.0,400.0,22.6034,22.6089,22.6034,22.6089,400.0
2012-01-24 11:50:00,41.0,41.03,40.85,40.86,9500.0,22.6089,22.6255,22.5262,22.5317,9500.0
2012-01-24 12:00:00,40.89,40.89,40.89,40.89,100.0,22.5483,22.5483,22.5483,22.5483,100.0
2012-01-24 12:10:00,40.91,40.91,40.85,40.85,400.0,22.5593,22.5593,22.5262,22.5262,400.0
2012-01-24 12:20:00,40.86,40.86,40.78,40.78,1500.0,22.5317,22.5317,22.4876,22.4876,1500.0
2012-01-24 12:30:00,40.81,40.81,40.81,40.81,100.0,22.5042,22.5042,22.5042,22.5042,100.0
2012-01-24 12:40:00,40.78,40.78,40.76,40.76,300.0,22.4876,22.4876,22.4766,22.4766,300.0
2012-01-24 12:50:00,40.78,40.82,40.73,40.76,3600.0,22.4876,22.5097,22.46,22.4766,3600.0
2012-01-24 13:00:00,40.8,40.83,40.8,40.83,1500.0,22.4986,22.5152,22.4986,22.5152,1500.0
2012-01-24 13:10:00,40.78,40.83,40.76,40.78,1100.0,22.4876,22.5152,22.4766,22.4876,1100.0
2012-01-24 13:20:00,40.73,40.8,40.72,40.8,800.0,22.46,22.4986,22.4545,22.4986,800.0
2012-01-24 13:30:00,40.85,40.85,40.79,40.79,500.0,22.5262,22.5262,22.4931,22.4931,500.0
2012-01-24 13:40:00,40.74,40.76,40.74,40.76,300.0,22.4656,22.4766,22.4656,22.4766,300.0
2012-01-24 13:50:00,40.75,40.8,40.75,40.79,1700.0,22.4711,22.4986,22.4711,22.4931,1700.0
2012-01-24 14:00:00,40.79,40.82,40.79,40.79,300.0,22.4931,22.5097,22.4931,22.4931,300.0
2012-01-24 14:10:00,40.8,40.82,40.75,40.76,3900.0,22.4986,22.5097,22.4711,22.4766,3900.0
2012-01-24 14:20:00,40.75,40.77,40.73,40.76,1200.0,22.4711,22.4821,22.46,22.4766,1200.0
2012-01-24 14:30:00,40.72,40.75,40.71,40.74,1600.0,22.4545,22.4711,22.449,22.4656,1600.0
2012-01-24 14:40:00,40.78,40.78,40.75,40.75,600.0,22.4876,22.4876,22.4711,22.4711,600.0
2012-01-24 14:50:00,40.79,40.79,40.75,40.75,1300.0,22.4931,22.4931,22.4711,22.4711,1300.0
2012-01-24 15:00:00,40.78,40.78,40.68,40.69,2800.0,22.4876,22.4876,22.4325,22.438,2800.0
2012-01-24 15:10:00,40.67,40.76,40.67,40.75,6000.0,22.427,22.4766,22.427,22.4711,6000.0
2012-01-24 15:20:00,40.75,40.76,40.7,40.73,3500.0,22.4711,22.4766,22.4435,22.46,3500.0
2012-01-24 15:30:00,40.76,40.81,40.76,40.81,2000.0,22.4766,22.5042,22.4766,22.5042,2000.0
2012-01-24 15:40:00,40.82,40.86,40.77,40.85,6000.0,22.5097,22.5317,22.4821,22.5262,6000.0
2012-01-24 15:50:00,40.86,40.87,40.76,40.8,11200.0,22.5317,22.5372,22.4766,22.4986,11200.0
2012-01-25 09:30:00,40.73,40.77,40.73,40.77,900.0,22.46,22.4821,22.46,22.4821,900.0
2012-01-25 09:40:00,40.39,40.48,40.38,40.45,1200.0,22.2726,22.3222,22.267,22.3056,1200.0
2012-01-25 09:50:00,40.45,40.47,40.45,40.47,200.0,22.3056,22.3167,22.3056,22.3167,200.0
2012-01-25 10:00:00,40.52,40.52,40.47,40.48,400.0,22.3442,22.3442,22.3167,22.3222,400.0
2012-01-25 10:10:00,40.5,40.55,40.41,40.41,5700.0,22.3332,22.3608,22.2836,22.2836,5700.0
2012-01-25 10:20:00,40.41,40.43,40.34,40.43,1300.0,22.2836,22.2946,22.245,22.2946,1300.0
2012-01-25 10:30:00,40.43,40.48,40.38,40.48,7800.0,22.2946,22.3222,22.267,22.3222,7800.0
2012-01-25 10:40:00,40.46,40.71,40.44,40.64,4900.0,22.3112,22.449,22.3001,22.4104,4900.0
2012-01-25 10:50:00,40.7,40.73,40.67,40.73,2600.0,22.4435,22.46,22.427,22.46,2600.0
2012-01-25 11:00:00,40.73,40.8,40.73,40.79,1000.0,22.46,22.4986,22.46,22.4931,1000.0
2012-01-25 11:10:00,40.81,40.81,40.78,40.81,300.0,22.5042,22.5042,22.4876,22.5042,300.0
2012-01-25 11:20:00,40.86,40.87,40.85,40.85,400.0,22.5317,22.5372,22.5262,22.5262,400.0
2012-01-25 11:30:00,40.82,40.87,40.82,40.87,1700.0,22.5097,22.5372,22.5097,22.5372,1700.0
2012-01-25 11:40:00,40.87,40.98,40.82,40.82,4700.0,22.5372,22.5979,22.5097,22.5097,4700.0
2012-01-25 11:50:00,40.8,40.83,40.77,40.83,1800.0,22.4986,22.5152,22.4821,22.5152,1800.0
2012-01-25 12:00:00,40.81,40.81,40.63,40.65,2800.0,22.5042,22.5042,22.4049,22.4159,2800.0
2012-01-25 12:10:00,40.66,40.72,40.66,40.72,2200.0,22.4214,22.4545,22.4214,22.4545,2200.0
2012-01-25 12:20:00,40.71,40.87,40.67,40.87,2000.0,22.449,22.5372,22.427,22.5372,2000.0
2012-01-25 12:30:00,40.82,41.0,40.8,41.0,4400.0,22.5097,22.6089,22.4986,22.6089,4400.0
2012-01-25 12:40:00,40.99,40.99,40.94,40.98,1000.0,22.6034,22.6034,22.5758,22.5979,1000.0
2012-01-25 12:50:00,40.98,41.0,40.97,40.97,1300.0,22.5979,22.6089,22.5924,22.5924,1300.0
2012-01-25 13:00:00,40.98,41.0,40.98,41.0,4700.0,22.5979,22.6089,22.5979,22.6089,4700.0
2012-01-25 13:10:00,41.0,41.0,40.94,40.95,4700.0,22.6089,22.6089,22.5758,22.5814,4700.0
2012-01-25 13:20:00,40.95,40.95,40.91,40.94,1000.0,22.5814,22.5814,22.5593,22.5758,1000.0
2012-01-25 13:30:00,40.91,40.95,40.91,40.95,1100.0,22.5593,22.5814,22.5593,22.5814,1100.0
2012-01-25 13:40:00,40.95,41.05,40.95,41.04,2900.0,22.5814,22.6365,22.5814,22.631,2900.0
2012-01-25 13:50:00,41.12,41.19,41.12,41.19,1800.0,22.6751,22.7137,22.6751,22.7137,1800.0
2012-01-25 14:00:00,41.23,41.31,41.01,41.01,1800.0,22.7358,22.7799,22.6144,22.6144,1800.0
2012-01-25 14:10:00,40.98,41.1,40.98,41.04,1400.0,22.5979,22.6641,22.5979,22.631,1400.0
2012-01-25 14:20:00,41.02,41.03,41.02,41.03,200.0,22.62,22.6255,22.62,22.6255,200.0
2012-01-25 14:30:00,41.04,41.04,40.96,40.96,1000.0,22.631,22.631,22.5869,22.5869,1000.0
2012-01-25 14:40:00,40.94,40.94,40.8,40.81,14700.0,22.5758,22.5758,22.4986,22.5042,14700.0
2012-01-25 14:50:00,40.82,40.91,40.8,40.88,6200.0,22.5097,22.5593,22.4986,22.5428,6200.0
2012-01-25 15:00:00,40.89,40.91,40.84,40.84,4800.0,22.5483,22.5593,22.5207,22.5207,4800.0
2012-01-25 15:10:00,40.84,41.03,40.84,41.03,6400.0,22.5207,22.6255,22.5207,22.6255,6400.0
2012-01-25 15:20:00,41.03,41.14,41.03,41.08,5800.0,22.6255,22.6861,22.6255,22.6531,5800.0
2012-01-25 15:30:00,41.1,41.1,41.08,41.1,6700.0,22.6641,22.6641,22.6531,22.6641,6700.0
2012-01-25 15:40:00,41.09,41.17,41.07,41.08,13100.0,22.6586,22.7027,22.6475,22.6531,13100.0
2012-01-25 15:50:00,41.1,41.1,40.99,41.02,14100.0,22.6641,22.6641,22.6034,22.62,14100.0
2012-01-26 09:30:00,41.45,41.47,41.24,41.42,7800.0,22.8571,22.8681,22.7413,22.8405,7800.0
2012-01-26 09:40:00,41.41,41.55,41.29,41.35,3300.0,22.835,22.9122,22.7689,22.8019,3300.0
2012-01-26 09:50:00,41.28,41.28,41.19,41.19,4500.0,22.7633,22.7633,22.7137,22.7137,4500.0
2012-01-26 10:00:00,41.09,41.29,41.01,41.07,6100.0,22.6586,22.7689,22.6144,22.6475,6100.0
2012-01-26 10:10:00,41.01,41.02,40.89,40.89,1300.0,22.6144,22.62,22.5483,22.5483,1300.0
2012-01-26 10:20:00,40.91,40.93,40.91,40.93,300.0,22.5593,22.5703,22.5593,22.5703,300.0
2012-01-26 10:30:00,40.95,41.02,40.88,40.92,2000.0,22.5814,22.62,22.5428,22.5648,2000.0
2012-01-26 10:40:00,40.89,40.94,40.82,40.92,2600.0,22.5483,22.5758,22.5097,22.5648,2600.0
2012-01-26 10:50:00,40.92,40.98,40.92,40.94,1400.0,22.5648,22.5979,22.5648,22.5758,1400.0
2012-01-26 11:00:00,40.94,41.09,40.94,41.05,4000.0,22.5758,22.6586,22.5758,22.6365,4000.0
2012-01-26 11:10:00,40.99,41.26,40.99,41.15,2500.0,22.6034,22.7523,22.6034,22.6917,2500.0
2012-01-26 11:20:00,41.16,41.21,41.16,41.21,600.0,22.6972,22.7247,22.6972,22.7247,600.0
2012-01-26 11:30:00,41.19,41.3,41.19,41.27,2100.0,22.7137,22.7744,22.7137,22.7578,2100.0
2012-01-26 11:40:00,41.27,41.27,41.21,41.25,700.0,22.7578,22.7578,22.7247,22.7468,700.0
2012-01-26 11:50:00,41.26,41.3,41.23,41.23,1400.0,22.7523,22.7744,22.7358,22.7358,1400.0
2012-01-26 12:00:00,41.2,41.24,41.18,41.18,700.0,22.7192,22.7413,22.7082,22.7082,700.0
2012-01-26 12:10:00,41.21,41.21,41.11,41.11,1600.0,22.7247,22.7247,22.6696,22.6696,1600.0
2012-01-26 12:20:00,41.09,41.23,41.09,41.16,2700.0,22.6586,22.7358,22.6586,22.6972,2700.0
2012-01-26 12:30:00,41.16,41.23,41.16,41.23,1500.0,22.6972,22.7358,22.6972,22.7358,1500.0
2012-01-26 12:40:00,41.23,41.28,41.23,41.28,1100.0,22.7358,22.7633,22.7358,22.7633,1100.0
2012-01-26 12:50:00,41.28,41.39,41.28,41.39,900.0,22.7633,22.824,22.7633,22.824,900.0
2012-01-26 13:00:00,41.39,41.43,41.39,41.43,1900.0,22.824,22.8461,22.824,22.8461,1900.0
2012-01-26 13:10:00,41.43,41.49,41.41,41.47,3300.0,22.8461,22.8791,22.835,22.8681,3300.0
2012-01-26 13:20:00,41.47,41.51,41.47,41.51,500.0,22.8681,22.8902,22.8681,22.8902,500.0
2012-01-26 13:30:00,41.53,41.53,41.41,41.41,1500.0,22.9012,22.9012,22.835,22.835,1500.0
2012-01-26 13:40:00,41.41,41.44,41.32,41.43,8900.0,22.835,22.8516,22.7854,22.8461,8900.0
2012-01-26 13:50:00,41.39,41.46,41.39,41.46,900.0,22.824,22.8626,22.824,22.8626,900.0
2012-01-26 14:00:00,41.41,41.44,41.39,41.39,1500.0,22.835,22.8516,22.824,22.824,1500.0
2012-01-26 14:10:00,41.46,41.46,41.35,41.35,600.0,22.8626,22.8626,22.8019,22.8019,600.0
2012-01-26 14:20:00,41.38,41.43,41.32,41.39,800.0,22.8185,22.8461,22.7854,22.824,800.0
2012-01-26 14:30:00,41.4,41.4,41.33,41.39,1000.0,22.8295,22.8295,22.7909,22.824,1000.0
2012-01-26 14:40:00,41.39,41.42,41.34,41.42,3200.0,22.824,22.8405,22.7964,22.8405,3200.0
2012-01-26 14:50:00,41.4,41.42,41.3,41.4,11000.0,22.8295,22.8405,22.7744,22.8295,11000.0
2012-01-26 15:00:00,41.4,41.42,41.34,41.36,5400.0,22.8295,22.8405,22.7964,22.8075,5400.0
2012-01-26 15:10:00,41.4,41.44,41.37,41.41,2300.0,22.8295,22.8516,22.813,22.835,2300.0
2012-01-26 15:20:00,41.4,41.4,41.26,41.27,7900.0,22.8295,22.8295,22.7523,22.7578,7900.0
2012-01-26 15:30:00,41.27,41.38,41.24,41.33,3800.0,22.7578,22.8185,22.7413,22.7909,3800.0
2012-01-26 15:40:00,41.34,41.47,41.3,41.44,5900.0,22.7964,22.8681,22.7744,22.8516,5900.0
2012-01-26 15:50:00,41.46,41.47,41.37,41.43,5900.0,22.8626,22.8681,22.813,22.8461,5900.0
2012-01-27 09:30:00,41.48,42.28,41.26,42.15,20600.0,22.8736,23.3148,22.7523,23.2431,20600.0
2012-01-27 09:40:00,42.21,42.54,42.15,42.23,7200.0,23.2762,23.4581,23.2431,23.2872,7200.0
2012-01-27 09:50:00,42.23,42.54,42.23,42.28,9400.0,23.2872,23.4581,23.2872,23.3148,9400.0
2012-01-27 10:00:00,42.16,42.21,41.72,41.86,5600.0,23.2486,23.2762,23.006,23.0832,5600.0
2012-01-27 10:10:00,41.85,42.0,41.84,41.88,11900.0,23.0777,23.1604,23.0721,23.0942,11900.0
2012-01-27 10:20:00,41.89,41.97,41.83,41.94,2000.0,23.0997,23.1438,23.0666,23.1273,2000.0
2012-01-27 10:30:00,42.01,42.1,41.96,42.04,3200.0,23.1659,23.2155,23.1383,23.1824,3200.0
2012-01-27 10:40:00,41.96,41.97,41.81,41.85,3200.0,23.1383,23.1438,23.0556,23.0777,3200.0
2012-01-27 10:50:00,41.87,41.87,41.46,41.46,8800.0,23.0887,23.0887,22.8626,22.8626,8800.0
2012-01-27 11:00:00,41.51,41.52,41.39,41.45,4100.0,22.8902,22.8957,22.824,22.8571,4100.0
2012-01-27 11:10:00,41.41,41.46,41.41,41.46,2500.0,22.835,22.8626,22.835,22.8626,2500.0
2012-01-27 11:20:00,41.42,41.62,41.42,41.55,4200.0,22.8405,22.9508,22.8405,22.9122,4200.0
2012-01-27 11:30:00,41.56,41.63,41.42,41.42,6700.0,22.9177,22.9563,22.8405,22.8405,6700.0
2012-01-27 11:40:00,41.45,41.46,41.43,41.44,1200.0,22.8571,22.8626,22.8461,22.8516,1200.0
2012-01-27 11:50:00,41.42,41.51,41.39,41.49,2500.0,22.8405,22.8902,22.824,22.8791,2500.0
2012-01-27 12:00:00,41.49,41.55,41.49,41.52,3600.0,22.8791,22.9122,22.8791,22.8957,3600.0
2012-01-27 12:10:00,41.48,41.49,41.43,41.43,1300.0,22.8736,22.8791,22.8461,22.8461,1300.0
2012-01-27 12:20:00,41.44,41.46,41.41,41.46,2100.0,22.8516,22.8626,22.835,22.8626,2100.0
2012-01-27 12:30:00,41.46,41.54,41.41,41.53,3600.0,22.8626,22.9067,22.835,22.9012,3600.0
2012-01-27 12:40:00,41.48,41.57,41.48,41.51,4400.0,22.8736,22.9233,22.8736,22.8902,4400.0
2012-01-27 12:50:00,41.54,41.55,41.5,41.51,2700.0,22.9067,22.9122,22.8847,22.8902,2700.0
2012-01-27 13:00:00,41.5,41.51,41.46,41.49,1300.0,22.8847,22.8902,22.8626,22.8791,1300.0
2012-01-27 13:10:00,41.55,41.56,41.53,41.56,700.0,22.9122,22.9177,22.9012,22.9177,700.0
2012-01-27 13:20:00,41.59,41.59,41.55,41.55,700.0,22.9343,22.9343,22.9122,22.9122,700.0
2012-01-27 13:30:00,41.55,41.6,41.52,41.54,1900.0,22.9122,22.9398,22.8957,22.9067,1900.0
2012-01-27 13:40:00,41.53,41.54,41.51,41.51,500.0,22.9012,22.9067,22.8902,22.8902,500.0
2012-01-27 13:50:00,41.54,41.54,41.44,41.44,1200.0,22.9067,22.9067,22.8516,22.8516,1200.0
2012-01-27 14:00:00,41.47,41.49,41.4,41.41,2700.0,22.8681,22.8791,22.8295,22.835,2700.0
2012-01-27 14:10:00,41.44,41.48,41.44,41.48,2100.0,22.8516,22.8736,22.8516,22.8736,2100.0
2012-01-27 14:20:00,41.49,41.57,41.48,41.57,2800.0,22.8791,22.9233,22.8736,22.9233,2800.0
2012-01-27 14:30:00,41.58,41.58,41.51,41.52,1500.0,22.9288,22.9288,22.8902,22.8957,1500.0
2012-01-27 14:40:00,41.53,41.55,41.51,41.55,900.0,22.9012,22.9122,22.8902,22.9122,900.0
2012-01-27 14:50:00,41.51,41.55,41.51,41.55,1300.0,22.8902,22.9122,22.8902,22.9122,1300.0
2012-01-27 15:00:00,41.52,41.55,41.48,41.48,2000.0,22.8957,22.9122,22.8736,22.8736,2000.0
2012-01-27 15:10:00,41.49,41.51,41.47,41.51,1100.0,22.8791,22.8902,22.8681,22.8902,1100.0
2012-01-27 15:20:00,41.55,41.56,41.49,41.53,19900.0,22.9122,22.9177,22.8791,22.9012,19900.0
2012-01-27 15:30:00,41.52,41.56,41.35,41.38,14500.0,22.8957,22.9177,22.8019,22.8185,14500.0
2012-01-27 15:40:00,41.39,41.39,41.32,41.38,6600.0,22.824,22.824,22.7854,22.8185,6600.0
2012-01-27 15:50:00,41.36,41.38,41.25,41.29,10400.0,22.8075,22.8185,22.7468,22.7689,10400.0
2012-01-30 09:30:00,41.05,41.09,40.98,41.04,1600.0,22.6365,22.6586,22.5979,22.631,1600.0
2012-01-30 09:40:00,40.94,41.05,40.94,40.94,1600.0,22.5758,22.6365,22.5758,22.5758,1600.0
2012-01-30 09:50:00,40.85,40.97,40.79,40.97,2500.0,22.5262,22.5924,22.4931,22.5924,2500.0
2012-01-30 10:00:00,40.91,40.93,40.91,40.93,200.0,22.5593,22.5703,22.5593,22.5703,200.0
2012-01-30 10:10:00,40.92,40.93,40.85,40.93,1100.0,22.5648,22.5703,22.5262,22.5703,1100.0
2012-01-30 10:20:00,40.91,40.96,40.89,40.89,700.0,22.5593,22.5869,22.5483,22.5483,700.0
2012-01-30 10:30:00,40.9,41.06,40.89,41.06,1800.0,22.5538,22.642,22.5483,22.642,1800.0
2012-01-30 10:40:00,41.02,41.09,41.0,41.08,4600.0,22.62,22.6586,22.6089,22.6531,4600.0
2012-01-30 10:50:00,41.05,41.07,40.96,40.98,2300.0,22.6365,22.6475,22.5869,22.5979,2300.0
2012-01-30 11:00:00,40.98,41.08,40.98,41.05,1200.0,22.5979,22.6531,22.5979,22.6365,1200.0
2012-01-30 11:10:00,41.11,41.25,41.11,41.25,9300.0,22.6696,22.7468,22.6696,22.7468,9300.0
2012-01-30 11:20:00,41.25,41.25,41.16,41.19,3400.0,22.7468,22.7468,22.6972,22.7137,3400.0
2012-01-30 11:30:00,41.17,41.18,41.13,41.14,1000.0,22.7027,22.7082,22.6806,22.6861,1000.0
2012-01-30 11:40:00,41.15,41.25,41.15,41.21,18500.0,22.6917,22.7468,22.6917,22.7247,18500.0
2012-01-30 11:50:00,41.16,41.22,41.16,41.2,900.0,22.6972,22.7303,22.6972,22.7192,900.0
2012-01-30 12:00:00,41.24,41.25,41.24,41.25,300.0,22.7413,22.7468,22.7413,22.7468,300.0
2012-01-30 12:10:00,41.24,41.25,41.23,41.24,4200.0,22.7413,22.7468,22.7358,22.7413,4200.0
2012-01-30 12:20:00,41.22,41.25,41.22,41.25,700.0,22.7303,22.7468,22.7303,22.7468,700.0
2012-01-30 12:30:00,41.25,41.25,41.23,41.23,1500.0,22.7468,22.7468,22.7358,22.7358,1500.0
2012-01-30 12:40:00,41.24,41.24,41.2,41.2,1000.0,22.7413,22.7413,22.7192,22.7192,1000.0
2012-01-30 12:50:00,41.25,41.25,41.2,41.2,6500.0,22.7468,22.7468,22.7192,22.7192,6500.0
2012-01-30 13:00:00,41.22,41.25,41.22,41.25,4000.0,22.7303,22.7468,22.7303,22.7468,4000.0
2012-01-30 13:10:00,41.22,41.24,41.22,41.23,900.0,22.7303,22.7413,22.7303,22.7358,900.0
2012-01-30 13:20:00,41.25,41.41,41.25,41.37,2200.0,22.7468,22.835,22.7468,22.813,2200.0
2012-01-30 13:30:00,41.41,41.53,41.41,41.52,3900.0,22.835,22.9012,22.835,22.8957,3900.0
2012-01-30 13:40:00,41.57,41.64,41.53,41.64,900.0,22.9233,22.9619,22.9012,22.9619,900.0
2012-01-30 13:50:00,41.69,41.69,41.69,41.69,400.0,22.9894,22.9894,22.9894,22.9894,400.0
2012-01-30 14:00:00,41.69,41.69,41.43,41.43,7200.0,22.9894,22.9894,22.8461,22.8461,7200.0
2012-01-30 14:10:00,41.43,41.58,41.41,41.49,4900.0,22.8461,22.9288,22.835,22.8791,4900.0
2012-01-30 14:20:00,41.56,41.56,41.47,41.5,1900.0,22.9177,22.9177,22.8681,22.8847,1900.0
2012-01-30 14:30:00,41.52,41.56,41.47,41.49,2400.0,22.8957,22.9177,22.8681,22.8791,2400.0
2012-01-30 14:40:00,41.49,41.53,41.49,41.5,1500.0,22.8791,22.9012,22.8791,22.8847,1500.0
2012-01-30 14:50:00,41.47,41.49,41.29,41.39,11600.0,22.8681,22.8791,22.7689,22.824,11600.0
2012-01-30 15:00:00,41.42,41.42,41.27,41.29,2200.0,22.8405,22.8405,22.7578,22.7689,2200.0
2012-01-30 15:10:00,41.31,41.35,41.25,41.27,7800.0,22.7799,22.8019,22.7468,22.7578,7800.0
2012-01-30 15:20:00,41.26,41.35,41.21,41.27,7500.0,22.7523,22.8019,22.7247,22.7578,7500.0
2012-01-30 15:30:00,41.28,41.34,41.27,41.31,14100.0,22.7633,22.7964,22.7578,22.7799,14100.0
2012-01-30 15:40:00,41.31,41.35,41.25,41.31,14100.0,22.7799,22.8019,22.7468,22.7799,14100.0
2012-01-30 15:50:00,41.34,41.34,41.22,41.26,21900.0,22.7964,22.7964,22.7303,22.7523,21900.0
2012-01-31 09:30:00,41.61,41.68,41.2,41.45,23800.0,22.9453,22.9839,22.7192,22.8571,23800.0
2012-01-31 09:40:00,41.45,41.51,41.21,41.47,19400.0,22.8571,22.8902,22.7247,22.8681,19400.0
2012-01-31 09:50:00,41.28,41.28,41.11,41.15,11100.0,22.7633,22.7633,22.6696,22.6917,11100.0
2012-01-31 10:00:00,41.16,41.16,41.06,41.07,7400.0,22.6972,22.6972,22.642,22.6475,7400.0
2012-01-31 10:10:00,41.11,41.18,41.07,41.1,6600.0,22.6696,22.7082,22.6475,22.6641,6600.0
2012-01-31 10:20:00,41.1,41.13,41.06,41.06,4700.0,22.6641,22.6806,22.642,22.642,4700.0
2012-01-31 10:30:00,41.06,41.13,41.05,41.13,1400.0,22.642,22.6806,22.6365,22.6806,1400.0
2012-01-31 10:40:00,41.09,41.14,41.09,41.14,2100.0,22.6586,22.6861,22.6586,22.6861,2100.0
2012-01-31 10:50:00,41.09,41.14,41.05,41.12,3900.0,22.6586,22.6861,22.6365,22.6751,3900.0
2012-01-31 11:00:00,41.13,41.16,41.07,41.16,400.0,22.6806,22.6972,22.6475,22.6972,400.0
2012-01-31 11:10:00,41.12,41.24,41.09,41.24,3700.0,22.6751,22.7413,22.6586,22.7413,3700.0
2012-01-31 11:20:00,41.22,41.22,41.14,41.15,1800.0,22.7303,22.7303,22.6861,22.6917,1800.0
2012-01-31 11:30:00,41.16,41.16,41.1,41.15,1000.0,22.6972,22.6972,22.6641,22.6917,1000.0
2012-01-31 11:40:00,41.22,41.23,41.22,41.23,400.0,22.7303,22.7358,22.7303,22.7358,400.0
2012-01-31 11:50:00,41.23,41.25,41.23,41.25,4400.0,22.7358,22.7468,22.7358,22.7468,4400.0
2012-01-31 12:00:00,41.25,41.25,41.25,41.25,100.0,22.7468,22.7468,22.7468,22.7468,100.0
2012-01-31 12:10:00,41.25,41.25,41.2,41.25,5800.0,22.7468,22.7468,22.7192,22.7468,5800.0
2012-01-31 12:20:00,41.22,41.25,41.22,41.25,200.0,22.7303,22.7468,22.7303,22.7468,200.0
2012-01-31 12:30:00,41.24,41.24,41.24,41.24,200.0,22.7413,22.7413,22.7413,22.7413,200.0
2012-01-31 12:40:00,41.25,41.25,41.23,41.23,1700.0,22.7468,22.7468,22.7358,22.7358,1700.0
2012-01-31 12:50:00,41.23,41.25,41.22,41.22,1100.0,22.7358,22.7468,22.7303,22.7303,1100.0
2012-01-31 13:00:00,41.27,41.28,41.19,41.19,38600.0,22.7578,22.7633,22.7137,22.7137,38600.0
2012-01-31 13:10:00,41.18,41.2,41.13,41.2,3300.0,22.7082,22.7192,22.6806,22.7192,3300.0
2012-01-31 13:20:00,41.2,41.28,41.2,41.27,1800.0,22.7192,22.7633,22.7192,22.7578,1800.0
2012-01-31 13:30:00,41.26,41.27,41.19,41.23,2800.0,22.7523,22.7578,22.7137,22.7358,2800.0
2012-01-31 13:40:00,41.24,41.25,41.2,41.2,1000.0,22.7413,22.7468,22.7192,22.7192,1000.0
2012-01-31 13:50:00,41.25,41.25,41.21,41.25,8900.0,22.7468,22.7468,22.7247,22.7468,8900.0
2012-01-31 14:00:00,41.25,41.25,41.19,41.2,6500.0,22.7468,22.7468,22.7137,22.7192,6500.0
2012-01-31 14:10:00,41.21,41.25,41.21,41.23,1400.0,22.7247,22.7468,22.7247,22.7358,1400.0
2012-01-31 14:20:00,41.25,41.25,41.22,41.25,5000.0,22.7468,22.7468,22.7303,22.7468,5000.0
2012-01-31 14:30:00,41.25,41.25,41.23,41.25,2000.0,22.7468,22.7468,22.7358,22.7468,2000.0
2012-01-31 14:40:00,41.25,41.29,41.24,41.29,2000.0,22.7468,22.7689,22.7413,22.7689,2000.0
2012-01-31 14:50:00,41.29,41.49,41.27,41.49,2600.0,22.7689,22.8791,22.7578,22.8791,2600.0
2012-01-31 15:00:00,41.45,41.5,41.31,41.44,3600.0,22.8571,22.8847,22.7799,22.8516,3600.0
2012-01-31 15:10:00,41.39,41.48,41.37,41.48,1800.0,22.824,22.8736,22.813,22.8736,1800.0
2012-01-31 15:20:00,41.49,41.55,41.47,41.55,2900.0,22.8791,22.9122,22.8681,22.9122,2900.0
2012-01-31 15:30:00,41.55,41.63,41.52,41.61,3200.0,22.9122,22.9563,22.8957,22.9453,3200.0
2012-01-31 15:40:00,41.61,41.65,41.51,41.58,4500.0,22.9453,22.9674,22.8902,22.9288,4500.0
2012-01-31 15:50:00,41.52,41.53,41.41,41.41,9400.0,22.8957,22.9012,22.835,22.835,9400.0
2012-02-01 09:30:00,41.54,41.73,41.51,41.73,2900.0,22.9067,23.0115,22.8902,23.0115,2900.0
2012-02-01 09:40:00,41.77,41.77,41.64,41.73,2000.0,23.0335,23.0335,22.9619,23.0115,2000.0
2012-02-01 09:50:00,41.72,41.72,41.57,41.59,2100.0,23.006,23.006,22.9233,22.9343,2100.0
2012-02-01 10:00:00,41.62,41.66,41.59,41.65,1800.0,22.9508,22.9729,22.9343,22.9674,1800.0
2012-02-01 10:10:00,41.74,41.74,41.68,41.68,1300.0,23.017,23.017,22.9839,22.9839,1300.0
2012-02-01 10:20:00,41.72,41.74,41.69,41.73,1300.0,23.006,23.017,22.9894,23.0115,1300.0
2012-02-01 10:30:00,41.75,41.75,41.57,41.62,2600.0,23.0225,23.0225,22.9233,22.9508,2600.0
2012-02-01 10:40:00,41.64,41.69,41.64,41.66,1100.0,22.9619,22.9894,22.9619,22.9729,1100.0
2012-02-01 10:50:00,41.68,41.7,41.65,41.68,500.0,22.9839,22.9949,22.9674,22.9839,500.0
2012-02-01 11:00:00,41.66,41.73,41.65,41.67,2200.0,22.9729,23.0115,22.9674,22.9784,2200.0
2012-02-01 11:10:00,41.73,41.73,41.68,41.68,500.0,23.0115,23.0115,22.9839,22.9839,500.0
2012-02-01 11:20:00,41.68,41.68,41.68,41.68,500.0,22.9839,22.9839,22.9839,22.9839,500.0
2012-02-01 11:30:00,41.66,41.71,41.66,41.68,3000.0,22.9729,23.0005,22.9729,22.9839,3000.0
2012-02-01 11:40:00,41.69,41.72,41.66,41.72,3700.0,22.9894,23.006,22.9729,23.006,3700.0
2012-02-01 11:50:00,41.69,41.72,41.69,41.72,600.0,22.9894,23.006,22.9894,23.006,600.0
2012-02-01 12:00:00,41.72,41.73,41.7,41.7,1100.0,23.006,23.0115,22.9949,22.9949,1100.0
2012-02-01 12:10:00,41.73,41.73,41.7,41.73,2300.0,23.0115,23.0115,22.9949,23.0115,2300.0
2012-02-01 12:20:00,41.72,41.73,41.66,41.7,3400.0,23.006,23.0115,22.9729,22.9949,3400.0
2012-02-01 12:30:00,41.7,41.71,41.66,41.67,4100.0,22.9949,23.0005,22.9729,22.9784,4100.0
2012-02-01 12:40:00,41.69,41.7,41.63,41.69,5900.0,22.9894,22.9949,22.9563,22.9894,5900.0
2012-02-01 12:50:00,41.69,41.74,41.68,41.74,2100.0,22.9894,23.017,22.9839,23.017,2100.0
2012-02-01 13:00:00,41.77,41.92,41.76,41.92,1800.0,23.0335,23.1163,23.028,23.1163,1800.0
2012-02-01 13:10:00,41.91,42.04,41.91,42.02,6900.0,23.1107,23.1824,23.1107,23.1714,6900.0
2012-02-01 13:20:00,42.03,42.17,42.03,42.16,2100.0,23.1769,23.2541,23.1769,23.2486,2100.0
2012-02-01 13:30:00,42.14,42.19,42.11,42.19,2300.0,23.2376,23.2651,23.221,23.2651,2300.0
2012-02-01 13:40:00,42.2,42.2,42.11,42.12,1900.0,23.2707,23.2707,23.221,23.2265,1900.0
2012-02-01 13:50:00,42.1,42.18,42.1,42.16,1800.0,23.2155,23.2596,23.2155,23.2486,1800.0
2012-02-01 14:00:00,42.11,42.16,42.1,42.15,2000.0,23.221,23.2486,23.2155,23.2431,2000.0
2012-02-01 14:10:00,42.19,42.29,42.19,42.29,5200.0,23.2651,23.3203,23.2651,23.3203,5200.0
2012-02-01 14:20:00,42.29,42.29,42.23,42.26,2500.0,23.3203,23.3203,23.2872,23.3037,2500.0
2012-02-01 14:30:00,42.26,42.34,42.22,42.32,2100.0,23.3037,23.3479,23.2817,23.3368,2100.0
2012-02-01 14:40:00,42.33,42.35,42.22,42.23,2300.0,23.3423,23.3534,23.2817,23.2872,2300.0
2012-02-01 14:50:00,42.24,42.31,42.2,42.31,2000.0,23.2927,23.3313,23.2707,23.3313,2000.0
2012-02-01 15:00:00,42.27,42.42,42.27,42.35,4100.0,23.3093,23.392,23.3093,23.3534,4100.0
2012-02-01 15:10:00,42.33,42.35,42.31,42.35,2000.0,23.3423,23.3534,23.3313,23.3534,2000.0
2012-02-01 15:20:00,42.33,42.35,42.31,42.35,3900.0,23.3423,23.3534,23.3313,23.3534,3900.0
2012-02-01 15:30:00,42.32,42.35,42.26,42.35,9300.0,23.3368,23.3534,23.3037,23.3534,9300.0
2012-02-01 15:40:00,42.3,42.34,42.25,42.29,15100.0,23.3258,23.3479,23.2982,23.3203,15100.0
2012-02-01 15:50:00,42.29,42.35,42.12,42.35,43300.0,23.3203,23.3534,23.2265,23.3534,43300.0
2012-02-02 09:30:00,42.48,42.48,42.21,42.21,4600.0,23.4251,23.4251,23.2762,23.2762,4600.0
2012-02-02 09:40:00,42.21,42.27,42.2,42.21,900.0,23.2762,23.3093,23.2707,23.2762,900.0
2012-02-02 09:50:00,42.23,42.27,42.16,42.21,4100.0,23.2872,23.3093,23.2486,23.2762,4100.0
2012-02-02 10:00:00,42.25,42.48,42.25,42.48,3300.0,23.2982,23.4251,23.2982,23.4251,3300.0
2012-02-02 10:10:00,42.48,42.85,42.45,42.85,15200.0,23.4251,23.6291,23.4085,23.6291,15200.0
2012-02-02 10:20:00,42.87,42.88,42.81,42.86,1800.0,23.6401,23.6456,23.607,23.6346,1800.0
2012-02-02 10:30:00,42.82,42.85,42.79,42.84,2100.0,23.6126,23.6291,23.596,23.6236,2100.0
2012-02-02 10:40:00,42.87,42.94,42.86,42.88,2700.0,23.6401,23.6787,23.6346,23.6456,2700.0
2012-02-02 10:50:00,42.9,42.9,42.88,42.9,1300.0,23.6567,23.6567,23.6456,23.6567,1300.0
2012-02-02 11:00:00,42.93,43.04,42.87,42.87,9800.0,23.6732,23.7339,23.6401,23.6401,9800.0
2012-02-02 11:10:00,42.87,42.87,42.82,42.84,2000.0,23.6401,23.6401,23.6126,23.6236,2000.0
2012-02-02 11:20:00,42.84,42.84,42.82,42.84,700.0,23.6236,23.6236,23.6126,23.6236,700.0
2012-02-02 11:30:00,42.88,42.88,42.75,42.75,3600.0,23.6456,23.6456,23.574,23.574,3600.0
2012-02-02 11:40:00,42.75,42.85,42.75,42.84,6600.0,23.574,23.6291,23.574,23.6236,6600.0
2012-02-02 11:50:00,42.84,42.86,42.81,42.84,1400.0,23.6236,23.6346,23.607,23.6236,1400.0
2012-02-02 12:00:00,42.85,42.95,42.85,42.9,5900.0,23.6291,23.6842,23.6291,23.6567,5900.0
2012-02-02 12:10:00,42.89,42.92,42.87,42.87,3200.0,23.6512,23.6677,23.6401,23.6401,3200.0
2012-02-02 12:20:00,42.87,42.87,42.83,42.83,5000.0,23.6401,23.6401,23.6181,23.6181,5000.0
2012-02-02 12:30:00,42.83,42.85,42.81,42.83,4100.0,23.6181,23.6291,23.607,23.6181,4100.0
2012-02-02 12:40:00,42.84,42.85,42.79,42.79,3200.0,23.6236,23.6291,23.596,23.596,3200.0
2012-02-02 12:50:00,42.79,42.8,42.72,42.72,8000.0,23.596,23.6015,23.5574,23.5574,8000.0
2012-02-02 13:00:00,42.72,42.75,42.71,42.74,2500.0,23.5574,23.574,23.5519,23.5684,2500.0
2012-02-02 13:10:00,42.74,42.74,42.7,42.7,18700.0,23.5684,23.5684,23.5464,23.5464,18700.0
2012-02-02 13:20:00,42.69,42.69,42.51,42.51,17100.0,23.5409,23.5409,23.4416,23.4416,17100.0
2012-02-02 13:30:00,42.5,42.53,42.47,42.53,17900.0,23.4361,23.4526,23.4195,23.4526,17900.0
2012-02-02 13:40:00,42.54,42.57,42.52,42.57,1000.0,23.4581,23.4747,23.4471,23.4747,1000.0
2012-02-02 13:50:00,42.6,42.61,42.53,42.58,3000.0,23.4912,23.4967,23.4526,23.4802,3000.0
2012-02-02 14:00:00,42.57,42.61,42.57,42.57,5200.0,23.4747,23.4967,23.4747,23.4747,5200.0
2012-02-02 14:10:00,42.57,42.64,42.52,42.55,6400.0,23.4747,23.5133,23.4471,23.4637,6400.0
2012-02-02 14:20:00,42.55,42.58,42.55,42.55,2400.0,23.4637,23.4802,23.4637,23.4637,2400.0
2012-02-02 14:30:00,42.6,42.63,42.55,42.55,4900.0,23.4912,23.5078,23.4637,23.4637,4900.0
2012-02-02 14:40:00,42.59,42.64,42.56,42.6,7100.0,23.4857,23.5133,23.4692,23.4912,7100.0
2012-02-02 14:50:00,42.6,42.64,42.51,42.51,10900.0,23.4912,23.5133,23.4416,23.4416,10900.0
2012-02-02 15:00:00,42.49,42.5,42.4,42.41,2300.0,23.4306,23.4361,23.3809,23.3865,2300.0
2012-02-02 15:10:00,42.44,42.55,42.44,42.54,10700.0,23.403,23.4637,23.403,23.4581,10700.0
2012-02-02 15:20:00,42.51,42.61,42.49,42.6,10800.0,23.4416,23.4967,23.4306,23.4912,10800.0
2012-02-02 15:30:00,42.56,42.62,42.55,42.6,13800.0,23.4692,23.5023,23.4637,23.4912,13800.0
2012-02-02 15:40:00,42.61,42.79,42.61,42.78,8500.0,23.4967,23.596,23.4967,23.5905,8500.0
2012-02-02 15:50:00,42.77,42.88,42.77,42.88,14900.0,23.585,23.6456,23.585,23.6456,14900.0
2012-02-03 09:30:00,43.36,43.43,43.22,43.36,7000.0,23.9103,23.9489,23.8331,23.9103,7000.0
2012-02-03 09:40:00,43.43,43.43,43.08,43.15,12300.0,23.9489,23.9489,23.7559,23.7945,12300.0
2012-02-03 09:50:00,43.1,43.1,43.07,43.08,1200.0,23.767,23.767,23.7504,23.7559,1200.0
2012-02-03 10:00:00,43.15,43.15,43.1,43.15,2900.0,23.7945,23.7945,23.767,23.7945,2900.0
2012-02-03 10:10:00,43.15,43.15,43.11,43.15,1700.0,23.7945,23.7945,23.7725,23.7945,1700.0
2012-02-03 10:20:00,43.15,43.15,43.03,43.11,5100.0,23.7945,23.7945,23.7284,23.7725,5100.0
2012-02-03 10:30:00,43.15,43.15,43.14,43.14,2200.0,23.7945,23.7945,23.789,23.789,2200.0
2012-02-03 10:40:00,43.11,43.14,43.1,43.1,1300.0,23.7725,23.789,23.767,23.767,1300.0
2012-02-03 10:50:00,43.14,43.15,43.09,43.14,1700.0,23.789,23.7945,23.7614,23.789,1700.0
2012-02-03 11:00:00,43.14,43.14,43.09,43.11,1700.0,23.789,23.789,23.7614,23.7725,1700.0
2012-02-03 11:10:00,43.11,43.15,43.06,43.1,3000.0,23.7725,23.7945,23.7449,23.767,3000.0
2012-02-03 11:20:00,43.13,43.15,43.13,43.15,2300.0,23.7835,23.7945,23.7835,23.7945,2300.0
2012-02-03 11:30:00,43.18,43.31,43.17,43.31,3700.0,23.8111,23.8828,23.8056,23.8828,3700.0
2012-02-03 11:40:00,43.33,43.39,43.31,43.39,1400.0,23.8938,23.9269,23.8828,23.9269,1400.0
2012-02-03 11:50:00,43.39,43.39,43.14,43.14,8700.0,23.9269,23.9269,23.789,23.789,8700.0
2012-02-03 12:00:00,43.13,43.13,43.04,43.12,1300.0,23.7835,23.7835,23.7339,23.778,1300.0
2012-02-03 12:10:00,43.12,43.31,43.12,43.29,5200.0,23.778,23.8828,23.778,23.8717,5200.0
2012-02-03 12:20:00,43.29,43.38,43.29,43.36,700.0,23.8717,23.9214,23.8717,23.9103,700.0
2012-02-03 12:30:00,43.33,43.34,43.16,43.16,4800.0,23.8938,23.8993,23.8,23.8,4800.0
2012-02-03 12:40:00,43.15,43.24,43.11,43.15,3000.0,23.7945,23.8442,23.7725,23.7945,3000.0
2012-02-03 12:50:00,43.18,43.27,43.17,43.23,3300.0,23.8111,23.8607,23.8056,23.8386,3300.0
2012-02-03 13:00:00,43.24,43.24,43.14,43.14,1400.0,23.8442,23.8442,23.789,23.789,1400.0
2012-02-03 13:10:00,43.14,43.14,43.0,43.0,4200.0,23.789,23.789,23.7118,23.7118,4200.0
2012-02-03 13:20:00,43.01,43.2,43.0,43.18,4300.0,23.7173,23.8221,23.7118,23.8111,4300.0
2012-02-03 13:30:00,43.18,43.27,43.14,43.27,4300.0,23.8111,23.8607,23.789,23.8607,4300.0
2012-02-03 13:40:00,43.27,43.29,43.23,43.29,800.0,23.8607,23.8717,23.8386,23.8717,800.0
2012-02-03 13:50:00,43.25,43.3,43.25,43.3,700.0,23.8497,23.8772,23.8497,23.8772,700.0
2012-02-03 14:00:00,43.32,43.38,43.31,43.31,2800.0,23.8883,23.9214,23.8828,23.8828,2800.0
2012-02-03 14:10:00,43.34,43.42,43.34,43.41,2100.0,23.8993,23.9434,23.8993,23.9379,2100.0
2012-02-03 14:20:00,43.44,43.45,43.42,43.45,1700.0,23.9544,23.96,23.9434,23.96,1700.0
2012-02-03 14:30:00,43.47,43.56,43.43,43.48,7900.0,23.971,24.0206,23.9489,23.9765,7900.0
2012-02-03 14:40:00,43.48,43.52,43.43,43.44,3000.0,23.9765,23.9986,23.9489,23.9544,3000.0
2012-02-03 14:50:00,43.42,43.45,43.29,43.32,3300.0,23.9434,23.96,23.8717,23.8883,3300.0
2012-02-03 15:00:00,43.38,43.42,43.36,43.42,1600.0,23.9214,23.9434,23.9103,23.9434,1600.0
2012-02-03 15:10:00,43.41,43.55,43.41,43.55,1700.0,23.9379,24.0151,23.9379,24.0151,1700.0
2012-02-03 15:20:00,43.56,43.58,43.51,43.55,6300.0,24.0206,24.0316,23.993,24.0151,6300.0
2012-02-03 15:30:00,43.57,43.57,43.4,43.44,5900.0,24.0261,24.0261,23.9324,23.9544,5900.0
2012-02-03 15:40:00,43.44,43.6,43.44,43.52,10800.0,23.9544,24.0427,23.9544,23.9986,10800.0
2012-02-03 15:50:00,43.47,43.6,43.47,43.59,19100.0,23.971,24.0427,23.971,24.0372,19100.0
2012-02-06 09:30:00,43.45,43.47,43.27,43.42,2600.0,23.96,23.971,23.8607,23.9434,2600.0
2012-02-06 09:40:00,43.47,43.58,43.37,43.58,1500.0,23.971,24.0316,23.9158,24.0316,1500.0
2012-02-06 09:50:00,43.58,43.6,43.52,43.54,900.0,24.0316,24.0427,23.9986,24.0096,900.0
2012-02-06 10:00:00,43.59,43.65,43.59,43.65,1200.0,24.0372,24.0702,24.0372,24.0702,1200.0
2012-02-06 10:10:00,43.66,43.68,43.65,43.68,800.0,24.0758,24.0868,24.0702,24.0868,800.0
2012-02-06 10:20:00,43.62,43.71,43.62,43.71,800.0,24.0537,24.1033,24.0537,24.1033,800.0
2012-02-06 10:30:00,43.64,43.68,43.62,43.66,900.0,24.0647,24.0868,24.0537,24.0758,900.0
2012-02-06 10:40:00,43.66,43.67,43.56,43.63,5200.0,24.0758,24.0813,24.0206,24.0592,5200.0
2012-02-06 10:50:00,43.64,43.64,43.62,43.63,500.0,24.0647,24.0647,24.0537,24.0592,500.0
2012-02-06 11:00:00,43.64,43.66,43.62,43.66,500.0,24.0647,24.0758,24.0537,24.0758,500.0
2012-02-06 11:10:00,43.61,43.68,43.61,43.64,2100.0,24.0482,24.0868,24.0482,24.0647,2100.0
2012-02-06 11:20:00,43.62,43.67,43.61,43.62,2200.0,24.0537,24.0813,24.0482,24.0537,2200.0
2012-02-06 11:30:00,43.62,43.67,43.61,43.64,900.0,24.0537,24.0813,24.0482,24.0647,900.0
2012-02-06 11:40:00,43.64,43.66,43.62,43.64,800.0,24.0647,24.0758,24.0537,24.0647,800.0
2012-02-06 11:50:00,43.64,43.65,43.64,43.65,800.0,24.0647,24.0702,24.0647,24.0702,800.0
2012-02-06 12:00:00,43.64,43.64,43.61,43.62,1600.0,24.0647,24.0647,24.0482,24.0537,1600.0
2012-02-06 12:10:00,43.6,43.68,43.6,43.63,9000.0,24.0427,24.0868,24.0427,24.0592,9000.0
2012-02-06 12:20:00,43.67,43.68,43.63,43.66,1800.0,24.0813,24.0868,24.0592,24.0758,1800.0
2012-02-06 12:30:00,43.64,43.66,43.64,43.65,900.0,24.0647,24.0758,24.0647,24.0702,900.0
2012-02-06 12:40:00,43.65,43.67,43.63,43.64,2000.0,24.0702,24.0813,24.0592,24.0647,2000.0
2012-02-06 12:50:00,43.65,43.65,43.61,43.61,3000.0,24.0702,24.0702,24.0482,24.0482,3000.0
2012-02-06 13:00:00,43.61,43.65,43.61,43.63,800.0,24.0482,24.0702,24.0482,24.0592,800.0
2012-02-06 13:10:00,43.64,43.65,43.6,43.6,5400.0,24.0647,24.0702,24.0427,24.0427,5400.0
2012-02-06 13:20:00,43.61,43.61,43.61,43.61,200.0,24.0482,24.0482,24.0482,24.0482,200.0
2012-02-06 13:30:00,43.61,43.62,43.6,43.62,800.0,24.0482,24.0537,24.0427,24.0537,800.0
2012-02-06 13:40:00,43.61,43.62,43.6,43.61,600.0,24.0482,24.0537,24.0427,24.0482,600.0
2012-02-06 13:50:00,43.62,43.64,43.62,43.62,2900.0,24.0537,24.0647,24.0537,24.0537,2900.0
2012-02-06 14:00:00,43.63,43.63,43.62,43.62,1100.0,24.0592,24.0592,24.0537,24.0537,1100.0
2012-02-06 14:10:00,43.61,43.62,43.61,43.62,500.0,24.0482,24.0537,24.0482,24.0537,500.0
2012-02-06 14:20:00,43.62,43.65,43.62,43.64,700.0,24.0537,24.0702,24.0537,24.0647,700.0
2012-02-06 14:30:00,43.64,43.64,43.63,43.64,400.0,24.0647,24.0647,24.0592,24.0647,400.0
2012-02-06 14:40:00,43.63,43.64,43.62,43.64,400.0,24.0592,24.0647,24.0537,24.0647,400.0
2012-02-06 14:50:00,43.63,43.65,43.62,43.63,3700.0,24.0592,24.0702,24.0537,24.0592,3700.0
2012-02-06 15:00:00,43.61,43.62,43.59,43.62,1100.0,24.0482,24.0537,24.0372,24.0537,1100.0
2012-02-06 15:10:00,43.6,43.6,43.56,43.56,1900.0,24.0427,24.0427,24.0206,24.0206,1900.0
2012-02-06 15:20:00,43.57,43.58,43.54,43.56,1300.0,24.0261,24.0316,24.0096,24.0206,1300.0
2012-02-06 15:30:00,43.54,43.63,43.54,43.63,3000.0,24.0096,24.0592,24.0096,24.0592,3000.0
2012-02-06 15:40:00,43.63,43.63,43.46,43.46,3300.0,24.0592,24.0592,23.9655,23.9655,3300.0
2012-02-06 15:50:00,43.48,43.54,43.4,43.51,10000.0,23.9765,24.0096,23.9324,23.993,10000.0
2012-02-07 09:30:00,43.5,43.68,43.5,43.64,1600.0,23.9875,24.0868,23.9875,24.0647,1600.0
2012-02-07 09:40:00,43.6,43.66,43.56,43.59,2300.0,24.0427,24.0758,24.0206,24.0372,2300.0
2012-02-07 09:50:00,43.6,43.63,43.6,43.6,1100.0,24.0427,24.0592,24.0427,24.0427,1100.0
2012-02-07 10:00:00,43.64,43.64,43.29,43.41,5000.0,24.0647,24.0647,23.8717,23.9379,5000.0
2012-02-07 10:10:00,43.41,43.43,43.41,43.43,500.0,23.9379,23.9489,23.9379,23.9489,500.0
2012-02-07 10:20:00,43.4,43.57,43.4,43.56,2500.0,23.9324,24.0261,23.9324,24.0206,2500.0
2012-02-07 10:30:00,43.56,43.59,43.56,43.59,500.0,24.0206,24.0372,24.0206,24.0372,500.0
2012-02-07 10:40:00,43.59,43.59,43.53,43.58,500.0,24.0372,24.0372,24.0041,24.0316,500.0
2012-02-07 10:50:00,43.58,43.74,43.58,43.67,9000.0,24.0316,24.1199,24.0316,24.0813,9000.0
2012-02-07 11:00:00,43.67,43.74,43.6,43.64,24600.0,24.0813,24.1199,24.0427,24.0647,24600.0
2012-02-07 11:10:00,43.64,43.68,43.58,43.58,2800.0,24.0647,24.0868,24.0316,24.0316,2800.0
2012-02-07 11:20:00,43.58,43.62,43.58,43.62,700.0,24.0316,24.0537,24.0316,24.0537,700.0
2012-02-07 11:30:00,43.6,43.97,43.6,43.97,16300.0,24.0427,24.2467,24.0427,24.2467,16300.0
2012-02-07 11:40:00,43.92,43.96,43.88,43.88,2200.0,24.2191,24.2412,24.1971,24.1971,2200.0
2012-02-07 11:50:00,43.86,43.91,43.84,43.91,1700.0,24.186,24.2136,24.175,24.2136,1700.0
2012-02-07 12:00:00,43.94,43.99,43.86,43.99,5200.0,24.2302,24.2577,24.186,24.2577,5200.0
2012-02-07 12:10:00,43.99,43.99,43.89,43.89,1200.0,24.2577,24.2577,24.2026,24.2026,1200.0
2012-02-07 12:20:00,43.86,43.92,43.85,43.85,1100.0,24.186,24.2191,24.1805,24.1805,1100.0
2012-02-07 12:30:00,43.82,43.89,43.76,43.89,4600.0,24.164,24.2026,24.1309,24.2026,4600.0
2012-02-07 12:40:00,43.86,43.89,43.72,43.76,11100.0,24.186,24.2026,24.1088,24.1309,11100.0
2012-02-07 12:50:00,43.75,43.75,43.71,43.73,4200.0,24.1254,24.1254,24.1033,24.1144,4200.0
2012-02-07 13:00:00,43.71,43.78,43.68,43.71,6600.0,24.1033,24.1419,24.0868,24.1033,6600.0
2012-02-07 13:10:00,43.72,43.78,43.7,43.77,13700.0,24.1088,24.1419,24.0978,24.1364,13700.0
2012-02-07 13:20:00,43.75,43.75,43.7,43.7,2700.0,24.1254,24.1254,24.0978,24.0978,2700.0
2012-02-07 13:30:00,43.7,43.73,43.66,43.7,4500.0,24.0978,24.1144,24.0758,24.0978,4500.0
2012-02-07 13:40:00,43.65,43.7,43.62,43.65,5200.0,24.0702,24.0978,24.0537,24.0702,5200.0
2012-02-07 13:50:00,43.68,43.78,43.65,43.73,4500.0,24.0868,24.1419,24.0702,24.1144,4500.0
2012-02-07 14:00:00,43.72,43.78,43.69,43.78,9600.0,24.1088,24.1419,24.0923,24.1419,9600.0
2012-02-07 14:10:00,43.78,43.87,43.73,43.85,13700.0,24.1419,24.1916,24.1144,24.1805,13700.0
2012-02-07 14:20:00,43.85,43.86,43.73,43.78,10700.0,24.1805,24.186,24.1144,24.1419,10700.0
2012-02-07 14:30:00,43.76,43.8,43.76,43.78,3400.0,24.1309,24.153,24.1309,24.1419,3400.0
2012-02-07 14:40:00,43.79,43.82,43.79,43.82,1300.0,24.1474,24.164,24.1474,24.164,1300.0
2012-02-07 14:50:00,43.82,43.82,43.74,43.77,4100.0,24.164,24.164,24.1199,24.1364,4100.0
2012-02-07 15:00:00,43.78,43.81,43.78,43.79,1600.0,24.1419,24.1585,24.1419,24.1474,1600.0
2012-02-07 15:10:00,43.84,43.86,43.78,43.8,13200.0,24.175,24.186,24.1419,24.153,13200.0
2012-02-07 15:20:00,43.81,43.88,43.78,43.8,14600.0,24.1585,24.1971,24.1419,24.153,14600.0
2012-02-07 15:30:00,43.8,43.84,43.78,43.82,6200.0,24.153,24.175,24.1419,24.164,6200.0
2012-02-07 15:40:00,43.82,43.84,43.73,43.74,8100.0,24.164,24.175,24.1144,24.1199,8100.0
2012-02-07 15:50:00,43.78,43.86,43.75,43.8,31400.0,24.1419,24.186,24.1254,24.153,31400.0
2012-02-08 09:30:00,43.91,43.93,43.73,43.92,4100.0,24.2136,24.2246,24.1144,24.2191,4100.0
2012-02-08 09:40:00,43.92,44.13,43.9,44.13,2500.0,24.2191,24.3349,24.2081,24.3349,2500.0
2012-02-08 09:50:00,44.1,44.16,44.07,44.07,4000.0,24.3184,24.3515,24.3018,24.3018,4000.0
2012-02-08 10:00:00,44.15,44.15,44.01,44.05,5000.0,24.346,24.346,24.2688,24.2908,5000.0
2012-02-08 10:10:00,44.05,44.05,43.94,43.94,2800.0,24.2908,24.2908,24.2302,24.2302,2800.0
2012-02-08 10:20:00,43.9,43.91,43.68,43.68,900.0,24.2081,24.2136,24.0868,24.0868,900.0
2012-02-08 10:30:00,43.73,43.74,43.44,43.56,2100.0,24.1144,24.1199,23.9544,24.0206,2100.0
2012-02-08 10:40:00,43.58,43.68,43.58,43.67,2100.0,24.0316,24.0868,24.0316,24.0813,2100.0
2012-02-08 10:50:00,43.73,43.74,43.73,43.74,200.0,24.1144,24.1199,24.1144,24.1199,200.0
2012-02-08 11:00:00,43.79,43.79,43.66,43.66,600.0,24.1474,24.1474,24.0758,24.0758,600.0
2012-02-08 11:10:00,43.53,43.61,43.53,43.58,800.0,24.0041,24.0482,24.0041,24.0316,800.0
2012-02-08 11:20:00,43.57,43.58,43.47,43.55,600.0,24.0261,24.0316,23.971,24.0151,600.0
2012-02-08 11:30:00,43.49,43.55,43.42,43.53,2300.0,23.982,24.0151,23.9434,24.0041,2300.0
2012-02-08 11:40:00,43.53,43.53,43.53,43.53,0.0,24.0041,24.0041,24.0041,24.0041,0.0
2012-02-08 11:50:00,43.59,43.61,43.56,43.61,400.0,24.0372,24.0482,24.0206,24.0482,400.0
2012-02-08 12:00:00,43.61,43.61,43.61,43.61,0.0,24.0482,24.0482,24.0482,24.0482,0.0
2012-02-08 12:10:00,43.61,43.61,43.61,43.61,0.0,24.0482,24.0482,24.0482,24.0482,0.0
2012-02-08 12:20:00,43.57,43.72,43.57,43.72,1300.0,24.0261,24.1088,24.0261,24.1088,1300.0
2012-02-08 12:30:00,43.73,43.73,43.73,43.73,400.0,24.1144,24.1144,24.1144,24.1144,400.0
2012-02-08 12:40:00,43.75,43.86,43.75,43.86,1500.0,24.1254,24.186,24.1254,24.186,1500.0
2012-02-08 12:50:00,43.86,43.93,43.76,43.93,3800.0,24.186,24.2246,24.1309,24.2246,3800.0
2012-02-08 13:00:00,43.93,43.98,43.9,43.98,1800.0,24.2246,24.2522,24.2081,24.2522,1800.0
2012-02-08 13:10:00,43.98,44.0,43.92,43.95,1600.0,24.2522,24.2632,24.2191,24.2357,1600.0
2012-02-08 13:20:00,43.95,43.95,43.95,43.95,300.0,24.2357,24.2357,24.2357,24.2357,300.0
2012-02-08 13:30:00,43.95,43.95,43.95,43.95,0.0,24.2357,24.2357,24.2357,24.2357,0.0
2012-02-08 13:40:00,43.92,43.98,43.92,43.98,700.0,24.2191,24.2522,24.2191,24.2522,700.0
2012-02-08 13:50:00,43.93,43.93,43.86,43.86,1700.0,24.2246,24.2246,24.186,24.186,1700.0
2012-02-08 14:00:00,43.86,43.86,43.86,43.86,0.0,24.186,24.186,24.186,24.186,0.0
2012-02-08 14:10:00,43.69,43.71,43.56,43.56,1100.0,24.0923,24.1033,24.0206,24.0206,1100.0
2012-02-08 14:20:00,43.56,43.72,43.56,43.67,3400.0,24.0206,24.1088,24.0206,24.0813,3400.0
2012-02-08 14:30:00,43.75,43.75,43.75,43.75,100.0,24.1254,24.1254,24.1254,24.1254,100.0
2012-02-08 14:40:00,43.75,43.94,43.75,43.87,3800.0,24.1254,24.2302,24.1254,24.1916,3800.0
2012-02-08 14:50:00,43.92,43.92,43.83,43.9,600.0,24.2191,24.2191,24.1695,24.2081,600.0
2012-02-08 15:00:00,43.78,43.79,43.73,43.73,400.0,24.1419,24.1474,24.1144,24.1144,400.0
2012-02-08 15:10:00,43.77,43.78,43.76,43.76,1300.0,24.1364,24.1419,24.1309,24.1309,1300.0
2012-02-08 15:20:00,43.76,43.76,43.76,43.76,0.0,24.1309,24.1309,24.1309,24.1309,0.0
2012-02-08 15:30:00,43.73,43.98,43.73,43.81,8900.0,24.1144,24.2522,24.1144,24.1585,8900.0
2012-02-08 15:40:00,43.81,43.83,43.73,43.73,4900.0,24.1585,24.1695,24.1144,24.1144,4900.0
2012-02-08 15:50:00,43.73,43.77,43.62,43.75,6900.0,24.1144,24.1364,24.0537,24.1254,6900.0
2012-02-09 09:30:00,43.99,44.09,43.87,44.04,9100.0,24.2577,24.3129,24.1916,24.2853,9100.0
2012-02-09 09:40:00,44.03,44.18,44.02,44.02,8900.0,24.2798,24.3625,24.2743,24.2743,8900.0
2012-02-09 09:50:00,43.99,44.1,43.99,44.01,7300.0,24.2577,24.3184,24.2577,24.2688,7300.0
2012-02-09 10:00:00,44.01,44.03,43.91,43.94,4800.0,24.2688,24.2798,24.2136,24.2302,4800.0
2012-02-09 10:10:00,43.9,44.08,43.9,43.92,8800.0,24.2081,24.3074,24.2081,24.2191,8800.0
2012-02-09 10:20:00,43.79,43.87,43.67,43.67,700.0,24.1474,24.1916,24.0813,24.0813,700.0
2012-02-09 10:30:00,43.63,43.72,43.57,43.62,2100.0,24.0592,24.1088,24.0261,24.0537,2100.0
2012-02-09 10:40:00,43.61,43.77,43.61,43.76,1400.0,24.0482,24.1364,24.0482,24.1309,1400.0
2012-02-09 10:50:00,43.77,43.77,43.66,43.73,600.0,24.1364,24.1364,24.0758,24.1144,600.0
2012-02-09 11:00:00,43.71,43.73,43.61,43.61,1100.0,24.1033,24.1144,24.0482,24.0482,1100.0
2012-02-09 11:10:00,43.62,43.82,43.62,43.82,1700.0,24.0537,24.164,24.0537,24.164,1700.0
2012-02-09 11:20:00,43.81,43.83,43.7,43.7,2400.0,24.1585,24.1695,24.0978,24.0978,2400.0
2012-02-09 11:30:00,43.7,43.73,43.7,43.72,400.0,24.0978,24.1144,24.0978,24.1088,400.0
2012-02-09 11:40:00,43.67,43.67,43.63,43.63,300.0,24.0813,24.0813,24.0592,24.0592,300.0
2012-02-09 11:50:00,43.75,43.75,43.75,43.75,100.0,24.1254,24.1254,24.1254,24.1254,100.0
2012-02-09 12:00:00,43.73,43.73,43.66,43.66,700.0,24.1144,24.1144,24.0758,24.0758,700.0
2012-02-09 12:10:00,43.65,43.65,43.63,43.63,200.0,24.0702,24.0702,24.0592,24.0592,200.0
2012-02-09 12:20:00,43.6,43.6,43.59,43.59,400.0,24.0427,24.0427,24.0372,24.0372,400.0
2012-02-09 12:30:00,43.55,43.56,43.55,43.55,300.0,24.0151,24.0206,24.0151,24.0151,300.0
2012-02-09 12:40:00,43.5,43.52,43.47,43.47,600.0,23.9875,23.9986,23.971,23.971,600.0
2012-02-09 12:50:00,43.48,43.51,43.48,43.51,200.0,23.9765,23.993,23.9765,23.993,200.0
2012-02-09 13:00:00,43.48,43.48,43.47,43.48,900.0,23.9765,23.9765,23.971,23.9765,900.0
2012-02-09 13:10:00,43.43,43.48,43.43,43.44,300.0,23.9489,23.9765,23.9489,23.9544,300.0
2012-02-09 13:20:00,43.5,43.59,43.5,43.54,3200.0,23.9875,24.0372,23.9875,24.0096,3200.0
2012-02-09 13:30:00,43.57,43.59,43.54,43.55,3600.0,24.0261,24.0372,24.0096,24.0151,3600.0
2012-02-09 13:40:00,43.55,43.59,43.54,43.54,3200.0,24.0151,24.0372,24.0096,24.0096,3200.0
2012-02-09 13:50:00,43.53,43.53,43.53,43.53,100.0,24.0041,24.0041,24.0041,24.0041,100.0
2012-02-09 14:00:00,43.54,43.57,43.54,43.56,800.0,24.0096,24.0261,24.0096,24.0206,800.0
2012-02-09 14:10:00,43.56,43.58,43.56,43.56,300.0,24.0206,24.0316,24.0206,24.0206,300.0
2012-02-09 14:20:00,43.59,43.61,43.57,43.57,5000.0,24.0372,24.0482,24.0261,24.0261,5000.0
2012-02-09 14:30:00,43.57,43.59,43.54,43.59,2100.0,24.0261,24.0372,24.0096,24.0372,2100.0
2012-02-09 14:40:00,43.55,43.59,43.55,43.59,1800.0,24.0151,24.0372,24.0151,24.0372,1800.0
2012-02-09 14:50:00,43.59,43.59,43.58,43.59,2800.0,24.0372,24.0372,24.0316,24.0372,2800.0
2012-02-09 15:00:00,43.57,43.64,43.55,43.61,1900.0,24.0261,24.0647,24.0151,24.0482,1900.0
2012-02-09 15:10:00,43.63,43.67,43.61,43.63,3000.0,24.0592,24.0813,24.0482,24.0592,3000.0
2012-02-09 15:20:00,43.63,43.67,43.63,43.67,1500.0,24.0592,24.0813,24.0592,24.0813,1500.0
2012-02-09 15:30:00,43.65,43.65,43.55,43.55,2400.0,24.0702,24.0702,24.0151,24.0151,2400.0
2012-02-09 15:40:00,43.57,43.58,43.5,43.51,7300.0,24.0261,24.0316,23.9875,23.993,7300.0
2012-02-09 15:50:00,43.52,43.58,43.51,43.55,8300.0,23.9986,24.0316,23.993,24.0151,8300.0
2012-02-10 09:30:00,43.1,43.14,43.05,43.05,900.0,23.767,23.789,23.7394,23.7394,900.0
2012-02-10 09:40:00,43.06,43.07,43.05,43.06,800.0,23.7449,23.7504,23.7394,23.7449,800.0
2012-02-10 09:50:00,43.05,43.07,43.01,43.01,1300.0,23.7394,23.7504,23.7173,23.7173,1300.0
2012-02-10 10:00:00,43.03,43.03,43.0,43.03,900.0,23.7284,23.7284,23.7118,23.7284,900.0
2012-02-10 10:10:00,43.0,43.02,43.0,43.0,1800.0,23.7118,23.7228,23.7118,23.7118,1800.0
2012-02-10 10:20:00,43.0,43.11,43.0,43.11,1500.0,23.7118,23.7725,23.7118,23.7725,1500.0
2012-02-10 10:30:00,43.15,43.16,43.15,43.15,400.0,23.7945,23.8,23.7945,23.7945,400.0
2012-02-10 10:40:00,43.11,43.13,43.08,43.13,800.0,23.7725,23.7835,23.7559,23.7835,800.0
2012-02-10 10:50:00,43.13,43.13,43.13,43.13,0.0,23.7835,23.7835,23.7835,23.7835,0.0
2012-02-10 11:00:00,43.13,43.13,43.13,43.13,0.0,23.7835,23.7835,23.7835,23.7835,0.0
2012-02-10 11:10:00,43.11,43.25,43.11,43.24,3000.0,23.7725,23.8497,23.7725,23.8442,3000.0
2012-02-10 11:20:00,43.23,43.3,43.23,43.3,1300.0,23.8386,23.8772,23.8386,23.8772,1300.0
2012-02-10 11:30:00,43.28,43.28,43.23,43.23,2900.0,23.8662,23.8662,23.8386,23.8386,2900.0
2012-02-10 11:40:00,43.25,43.25,43.25,43.25,1100.0,23.8497,23.8497,23.8497,23.8497,1100.0
2012-02-10 11:50:00,43.25,43.26,43.22,43.22,5000.0,23.8497,23.8552,23.8331,23.8331,5000.0
2012-02-10 12:00:00,43.21,43.27,43.21,43.22,1500.0,23.8276,23.8607,23.8276,23.8331,1500.0
2012-02-10 12:10:00,43.21,43.21,43.19,43.2,500.0,23.8276,23.8276,23.8166,23.8221,500.0
2012-02-10 12:20:00,43.11,43.11,43.11,43.11,100.0,23.7725,23.7725,23.7725,23.7725,100.0
2012-02-10 12:30:00,43.11,43.13,43.1,43.13,2100.0,23.7725,23.7835,23.767,23.7835,2100.0
2012-02-10 12:40:00,43.11,43.11,43.09,43.09,500.0,23.7725,23.7725,23.7614,23.7614,500.0
2012-02-10 12:50:00,43.09,43.09,43.07,43.07,300.0,23.7614,23.7614,23.7504,23.7504,300.0
2012-02-10 13:00:00,43.06,43.11,43.06,43.11,600.0,23.7449,23.7725,23.7449,23.7725,600.0
2012-02-10 13:10:00,43.05,43.05,43.01,43.02,700.0,23.7394,23.7394,23.7173,23.7228,700.0
2012-02-10 13:20:00,43.01,43.01,43.0,43.0,900.0,23.7173,23.7173,23.7118,23.7118,900.0
2012-02-10 13:30:00,43.0,43.04,43.0,43.04,4000.0,23.7118,23.7339,23.7118,23.7339,4000.0
2012-02-10 13:40:00,43.05,43.05,43.05,43.05,200.0,23.7394,23.7394,23.7394,23.7394,200.0
2012-02-10 13:50:00,43.12,43.12,43.01,43.05,2300.0,23.778,23.778,23.7173,23.7394,2300.0
2012-02-10 14:00:00,43.06,43.09,43.05,43.05,1600.0,23.7449,23.7614,23.7394,23.7394,1600.0
2012-02-10 14:10:00,43.08,43.11,43.04,43.05,2300.0,23.7559,23.7725,23.7339,23.7394,2300.0
2012-02-10 14:20:00,43.06,43.07,43.03,43.03,600.0,23.7449,23.7504,23.7284,23.7284,600.0
2012-02-10 14:30:00,43.07,43.12,43.05,43.11,1800.0,23.7504,23.778,23.7394,23.7725,1800.0
2012-02-10 14:40:00,43.09,43.09,43.09,43.09,100.0,23.7614,23.7614,23.7614,23.7614,100.0
2012-02-10 14:50:00,43.11,43.11,43.08,43.09,1200.0,23.7725,23.7725,23.7559,23.7614,1200.0
2012-02-10 15:00:00,43.08,43.28,43.08,43.16,13200.0,23.7559,23.8662,23.7559,23.8,13200.0
2012-02-10 15:10:00,43.18,43.21,43.17,43.17,2400.0,23.8111,23.8276,23.8056,23.8056,2400.0
2012-02-10 15:20:00,43.17,43.25,43.15,43.25,4300.0,23.8056,23.8497,23.7945,23.8497,4300.0
2012-02-10 15:30:00,43.25,43.28,43.2,43.23,7300.0,23.8497,23.8662,23.8221,23.8386,7300.0
2012-02-10 15:40:00,43.23,43.25,43.16,43.18,11000.0,23.8386,23.8497,23.8,23.8111,11000.0
2012-02-10 15:50:00,43.19,43.22,43.17,43.2,10100.0,23.8166,23.8331,23.8056,23.8221,10100.0
2012-02-13 09:30:00,43.41,43.41,42.22,43.28,5600.0,23.9379,23.9379,23.2817,23.8662,5600.0
2012-02-13 09:40:00,43.22,43.28,43.21,43.28,1000.0,23.8331,23.8662,23.8276,23.8662,1000.0
2012-02-13 09:50:00,43.29,43.36,43.29,43.36,400.0,23.8717,23.9103,23.8717,23.9103,400.0
2012-02-13 10:00:00,43.29,43.29,43.2,43.2,500.0,23.8717,23.8717,23.8221,23.8221,500.0
2012-02-13 10:10:00,43.17,43.17,43.0,43.0,600.0,23.8056,23.8056,23.7118,23.7118,600.0
2012-02-13 10:20:00,43.0,43.05,43.0,43.05,6600.0,23.7118,23.7394,23.7118,23.7394,6600.0
2012-02-13 10:30:00,43.02,43.02,42.86,42.86,17900.0,23.7228,23.7228,23.6346,23.6346,17900.0
2012-02-13 10:40:00,42.87,42.97,42.87,42.97,2000.0,23.6401,23.6953,23.6401,23.6953,2000.0
2012-02-13 10:50:00,42.95,43.01,42.95,43.01,1300.0,23.6842,23.7173,23.6842,23.7173,1300.0
2012-02-13 11:00:00,42.99,43.05,42.96,42.97,4300.0,23.7063,23.7394,23.6898,23.6953,4300.0
2012-02-13 11:10:00,43.06,43.07,43.02,43.04,1800.0,23.7449,23.7504,23.7228,23.7339,1800.0
2012-02-13 11:20:00,43.04,43.04,43.04,43.04,0.0,23.7339,23.7339,23.7339,23.7339,0.0
2012-02-13 11:30:00,43.04,43.04,43.04,43.04,100.0,23.7339,23.7339,23.7339,23.7339,100.0
2012-02-13 11:40:00,43.06,43.1,43.03,43.04,4000.0,23.7449,23.767,23.7284,23.7339,4000.0
2012-02-13 11:50:00,43.06,43.07,43.0,43.0,1600.0,23.7449,23.7504,23.7118,23.7118,1600.0
2012-02-13 12:00:00,43.0,43.04,43.0,43.0,3500.0,23.7118,23.7339,23.7118,23.7118,3500.0
2012-02-13 12:10:00,43.03,43.07,43.0,43.02,1700.0,23.7284,23.7504,23.7118,23.7228,1700.0
2012-02-13 12:20:00,43.01,43.03,42.98,43.01,2500.0,23.7173,23.7284,23.7008,23.7173,2500.0
2012-02-13 12:30:00,43.01,43.07,43.0,43.06,3000.0,23.7173,23.7504,23.7118,23.7449,3000.0
2012-02-13 12:40:00,43.01,43.01,42.99,43.0,1500.0,23.7173,23.7173,23.7063,23.7118,1500.0
2012-02-13 12:50:00,43.0,43.0,42.98,43.0,2000.0,23.7118,23.7118,23.7008,23.7118,2000.0
2012-02-13 13:00:00,42.97,43.01,42.96,43.01,1700.0,23.6953,23.7173,23.6898,23.7173,1700.0
2012-02-13 13:10:00,43.05,43.05,43.0,43.05,2100.0,23.7394,23.7394,23.7118,23.7394,2100.0
2012-02-13 13:20:00,43.02,43.02,43.0,43.0,1600.0,23.7228,23.7228,23.7118,23.7118,1600.0
2012-02-13 13:30:00,43.0,43.08,43.0,43.08,1200.0,23.7118,23.7559,23.7118,23.7559,1200.0
2012-02-13 13:40:00,43.03,43.04,43.03,43.04,600.0,23.7284,23.7339,23.7284,23.7339,600.0
2012-02-13 13:50:00,43.05,43.07,43.0,43.0,1100.0,23.7394,23.7504,23.7118,23.7118,1100.0
2012-02-13 14:00:00,43.02,43.03,43.01,43.03,1500.0,23.7228,23.7284,23.7173,23.7284,1500.0
2012-02-13 14:10:00,43.03,43.05,43.02,43.05,600.0,23.7284,23.7394,23.7228,23.7394,600.0
2012-02-13 14:20:00,43.02,43.05,43.02,43.05,1200.0,23.7228,23.7394,23.7228,23.7394,1200.0
2012-02-13 14:30:00,43.03,43.05,43.0,43.0,2000.0,23.7284,23.7394,23.7118,23.7118,2000.0
2012-02-13 14:40:00,43.03,43.06,43.01,43.01,1900.0,23.7284,23.7449,23.7173,23.7173,1900.0
2012-02-13 14:50:00,43.01,43.06,43.01,43.06,1700.0,23.7173,23.7449,23.7173,23.7449,1700.0
2012-02-13 15:00:00,43.05,43.07,43.05,43.07,1300.0,23.7394,23.7504,23.7394,23.7504,1300.0
2012-02-13 15:10:00,43.07,43.09,43.01,43.09,3800.0,23.7504,23.7614,23.7173,23.7614,3800.0
2012-02-13 15:20:00,43.06,43.16,43.06,43.16,2400.0,23.7449,23.8,23.7449,23.8,2400.0
2012-02-13 15:30:00,43.15,43.15,43.07,43.1,3700.0,23.7945,23.7945,23.7504,23.767,3700.0
2012-02-13 15:40:00,43.1,43.21,43.09,43.2,6600.0,23.767,23.8276,23.7614,23.8221,6600.0
2012-02-13 15:50:00,43.19,43.23,43.16,43.19,11700.0,23.8166,23.8386,23.8,23.8166,11700.0
2012-02-14 09:30:00,42.16,42.89,41.41,42.76,9700.0,23.2486,23.6512,22.835,23.5795,9700.0
2012-02-14 09:40:00,42.69,42.92,42.69,42.86,11000.0,23.5409,23.6677,23.5409,23.6346,11000.0
2012-02-14 09:50:00,42.85,42.86,42.65,42.81,9200.0,23.6291,23.6346,23.5188,23.607,9200.0
2012-02-14 10:00:00,42.82,42.86,42.75,42.75,5800.0,23.6126,23.6346,23.574,23.574,5800.0
2012-02-14 10:10:00,42.68,42.75,42.66,42.7,5700.0,23.5354,23.574,23.5243,23.5464,5700.0
2012-02-14 10:20:00,42.72,42.89,42.72,42.84,3500.0,23.5574,23.6512,23.5574,23.6236,3500.0
2012-02-14 10:30:00,42.8,42.88,42.8,42.86,2000.0,23.6015,23.6456,23.6015,23.6346,2000.0
2012-02-14 10:40:00,42.83,43.02,42.81,42.95,6300.0,23.6181,23.7228,23.607,23.6842,6300.0
2012-02-14 10:50:00,42.95,43.0,42.94,42.95,2200.0,23.6842,23.7118,23.6787,23.6842,2200.0
2012-02-14 11:00:00,42.99,43.26,42.99,43.19,4300.0,23.7063,23.8552,23.7063,23.8166,4300.0
2012-02-14 11:10:00,43.19,43.19,43.12,43.13,800.0,23.8166,23.8166,23.778,23.7835,800.0
2012-02-14 11:20:00,43.13,43.24,43.13,43.16,3000.0,23.7835,23.8442,23.7835,23.8,3000.0
2012-02-14 11:30:00,43.13,43.13,43.09,43.09,900.0,23.7835,23.7835,23.7614,23.7614,900.0
2012-02-14 11:40:00,43.09,43.09,43.02,43.02,2400.0,23.7614,23.7614,23.7228,23.7228,2400.0
2012-02-14 11:50:00,43.06,43.14,43.06,43.09,2000.0,23.7449,23.789,23.7449,23.7614,2000.0
2012-02-14 12:00:00,43.11,43.14,43.11,43.14,500.0,23.7725,23.789,23.7725,23.789,500.0
2012-02-14 12:10:00,43.1,43.1,43.07,43.07,1000.0,23.767,23.767,23.7504,23.7504,1000.0
2012-02-14 12:20:00,43.09,43.09,42.99,42.99,2200.0,23.7614,23.7614,23.7063,23.7063,2200.0
2012-02-14 12:30:00,43.0,43.09,43.0,43.09,1500.0,23.7118,23.7614,23.7118,23.7614,1500.0
2012-02-14 12:40:00,43.07,43.11,43.06,43.1,4300.0,23.7504,23.7725,23.7449,23.767,4300.0
2012-02-14 12:50:00,43.09,43.12,43.08,43.12,3000.0,23.7614,23.778,23.7559,23.778,3000.0
2012-02-14 13:00:00,43.13,43.16,43.11,43.11,400.0,23.7835,23.8,23.7725,23.7725,400.0
2012-02-14 13:10:00,43.12,43.17,43.1,43.17,3900.0,23.778,23.8056,23.767,23.8056,3900.0
2012-02-14 13:20:00,43.14,43.3,43.14,43.3,3400.0,23.789,23.8772,23.789,23.8772,3400.0
2012-02-14 13:30:00,43.31,43.42,43.31,43.32,3000.0,23.8828,23.9434,23.8828,23.8883,3000.0
2012-02-14 13:40:00,43.37,43.38,43.31,43.33,600.0,23.9158,23.9214,23.8828,23.8938,600.0
2012-02-14 13:50:00,43.29,43.33,43.28,43.33,2500.0,23.8717,23.8938,23.8662,23.8938,2500.0
2012-02-14 14:00:00,43.29,43.29,43.19,43.22,900.0,23.8717,23.8717,23.8166,23.8331,900.0
2012-02-14 14:10:00,43.18,43.18,43.06,43.06,1400.0,23.8111,23.8111,23.7449,23.7449,1400.0
2012-02-14 14:20:00,43.05,43.07,42.95,42.99,1600.0,23.7394,23.7504,23.6842,23.7063,1600.0
2012-02-14 14:30:00,42.99,43.08,42.93,43.08,2700.0,23.7063,23.7559,23.6732,23.7559,2700.0
2012-02-14 14:40:00,43.11,43.11,43.02,43.03,1400.0,23.7725,23.7725,23.7228,23.7284,1400.0
2012-02-14 14:50:00,43.04,43.05,43.01,43.05,2400.0,23.7339,23.7394,23.7173,23.7394,2400.0
2012-02-14 15:00:00,43.05,43.1,43.05,43.09,2700.0,23.7394,23.767,23.7394,23.7614,2700.0
2012-02-14 15:10:00,43.09,43.09,43.0,43.04,3100.0,23.7614,23.7614,23.7118,23.7339,3100.0
2012-02-14 15:20:00,43.05,43.08,43.02,43.08,1900.0,23.7394,23.7559,23.7228,23.7559,1900.0
2012-02-14 15:30:00,43.07,43.07,42.98,42.98,2200.0,23.7504,23.7504,23.7008,23.7008,2200.0
2012-02-14 15:40:00,42.97,43.09,42.92,43.09,7500.0,23.6953,23.7614,23.6677,23.7614,7500.0
2012-02-14 15:50:00,43.2,43.2,43.12,43.18,9300.0,23.8221,23.8221,23.778,23.8111,9300.0
2012-02-15 09:30:00,43.4,43.4,42.68,42.68,5700.0,23.9324,23.9324,23.5354,23.5354,5700.0
2012-02-15 09:40:00,42.59,42.59,42.24,42.26,10200.0,23.4857,23.4857,23.2927,23.3037,10200.0
2012-02-15 09:50:00,42.26,42.55,42.26,42.32,6700.0,23.3037,23.4637,23.3037,23.3368,6700.0
2012-02-15 10:00:00,42.33,42.33,42.3,42.3,2100.0,23.3423,23.3423,23.3258,23.3258,2100.0
2012-02-15 10:10:00,42.25,42.3,42.16,42.22,7800.0,23.2982,23.3258,23.2486,23.2817,7800.0
2012-02-15 10:20:00,42.18,42.37,42.16,42.37,13100.0,23.2596,23.3644,23.2486,23.3644,13100.0
2012-02-15 10:30:00,42.36,42.57,42.36,42.57,4800.0,23.3589,23.4747,23.3589,23.4747,4800.0
2012-02-15 10:40:00,42.53,42.53,42.41,42.41,5600.0,23.4526,23.4526,23.3865,23.3865,5600.0
2012-02-15 10:50:00,42.44,42.48,42.37,42.39,4300.0,23.403,23.4251,23.3644,23.3754,4300.0
2012-02-15 11:00:00,42.38,42.53,42.35,42.53,5400.0,23.3699,23.4526,23.3534,23.4526,5400.0
2012-02-15 11:10:00,42.51,42.53,42.45,42.53,9500.0,23.4416,23.4526,23.4085,23.4526,9500.0
2012-02-15 11:20:00,42.52,42.57,42.44,42.57,4000.0,23.4471,23.4747,23.403,23.4747,4000.0
2012-02-15 11:30:00,42.55,42.63,42.54,42.63,2800.0,23.4637,23.5078,23.4581,23.5078,2800.0
2012-02-15 11:40:00,42.63,42.65,42.54,42.63,4200.0,23.5078,23.5188,23.4581,23.5078,4200.0
2012-02-15 11:50:00,42.61,42.63,42.56,42.59,1200.0,23.4967,23.5078,23.4692,23.4857,1200.0
2012-02-15 12:00:00,42.59,42.59,42.59,42.59,0.0,23.4857,23.4857,23.4857,23.4857,0.0
2012-02-15 12:10:00,42.57,42.58,42.53,42.53,2700.0,23.4747,23.4802,23.4526,23.4526,2700.0
2012-02-15 12:20:00,42.51,42.52,42.51,42.51,600.0,23.4416,23.4471,23.4416,23.4416,600.0
2012-02-15 12:30:00,42.51,42.51,42.34,42.36,2500.0,23.4416,23.4416,23.3479,23.3589,2500.0
2012-02-15 12:40:00,42.37,42.51,42.35,42.36,7300.0,23.3644,23.4416,23.3534,23.3589,7300.0
2012-02-15 12:50:00,42.29,42.29,42.1,42.1,3200.0,23.3203,23.3203,23.2155,23.2155,3200.0
2012-02-15 13:00:00,42.1,42.26,41.97,42.25,2600.0,23.2155,23.3037,23.1438,23.2982,2600.0
2012-02-15 13:10:00,42.26,42.45,42.26,42.45,2700.0,23.3037,23.4085,23.3037,23.4085,2700.0
2012-02-15 13:20:00,42.44,42.44,42.35,42.37,1200.0,23.403,23.403,23.3534,23.3644,1200.0
2012-02-15 13:30:00,42.4,42.4,42.31,42.31,500.0,23.3809,23.3809,23.3313,23.3313,500.0
2012-02-15 13:40:00,42.31,42.36,42.23,42.31,1800.0,23.3313,23.3589,23.2872,23.3313,1800.0
2012-02-15 13:50:00,42.25,42.26,42.21,42.21,500.0,23.2982,23.3037,23.2762,23.2762,500.0
2012-02-15 14:00:00,42.21,42.35,42.21,42.27,5500.0,23.2762,23.3534,23.2762,23.3093,5500.0
2012-02-15 14:10:00,42.27,42.33,42.27,42.31,1100.0,23.3093,23.3423,23.3093,23.3313,1100.0
2012-02-15 14:20:00,42.26,42.36,42.26,42.36,2100.0,23.3037,23.3589,23.3037,23.3589,2100.0
2012-02-15 14:30:00,42.44,42.44,42.38,42.41,2000.0,23.403,23.403,23.3699,23.3865,2000.0
2012-02-15 14:40:00,42.4,42.56,42.4,42.56,4800.0,23.3809,23.4692,23.3809,23.4692,4800.0
2012-02-15 14:50:00,42.63,42.63,42.5,42.51,4200.0,23.5078,23.5078,23.4361,23.4416,4200.0
2012-02-15 15:00:00,42.51,42.55,42.48,42.52,6300.0,23.4416,23.4637,23.4251,23.4471,6300.0
2012-02-15 15:10:00,42.52,42.62,42.52,42.61,4800.0,23.4471,23.5023,23.4471,23.4967,4800.0
2012-02-15 15:20:00,42.6,42.66,42.6,42.61,8100.0,23.4912,23.5243,23.4912,23.4967,8100.0
2012-02-15 15:30:00,42.63,42.63,42.5,42.55,2600.0,23.5078,23.5078,23.4361,23.4637,2600.0
2012-02-15 15:40:00,42.56,42.72,42.56,42.7,7100.0,23.4692,23.5574,23.4692,23.5464,7100.0
2012-02-15 15:50:00,42.68,42.74,42.63,42.74,16600.0,23.5354,23.5684,23.5078,23.5684,16600.0
2012-02-16 09:30:00,42.72,42.85,42.72,42.77,4500.0,23.5574,23.6291,23.5574,23.585,4500.0
2012-02-16 09:40:00,42.82,42.86,42.8,42.8,1100.0,23.6126,23.6346,23.6015,23.6015,1100.0
2012-02-16 09:50:00,42.88,43.07,42.87,43.07,1100.0,23.6456,23.7504,23.6401,23.7504,1100.0
2012-02-16 10:00:00,43.09,43.09,42.89,42.93,7200.0,23.7614,23.7614,23.6512,23.6732,7200.0
2012-02-16 10:10:00,42.93,43.04,42.9,43.0,4900.0,23.6732,23.7339,23.6567,23.7118,4900.0
2012-02-16 10:20:00,42.99,43.04,42.95,43.04,1100.0,23.7063,23.7339,23.6842,23.7339,1100.0
2012-02-16 10:30:00,43.07,43.09,42.99,43.09,4100.0,23.7504,23.7614,23.7063,23.7614,4100.0
2012-02-16 10:40:00,43.09,43.09,43.09,43.09,200.0,23.7614,23.7614,23.7614,23.7614,200.0
2012-02-16 10:50:00,43.04,43.04,42.93,42.93,1200.0,23.7339,23.7339,23.6732,23.6732,1200.0
2012-02-16 11:00:00,42.95,42.99,42.94,42.94,2100.0,23.6842,23.7063,23.6787,23.6787,2100.0
2012-02-16 11:10:00,42.91,43.0,42.9,43.0,2100.0,23.6622,23.7118,23.6567,23.7118,2100.0
2012-02-16 11:20:00,43.02,43.03,43.01,43.03,1600.0,23.7228,23.7284,23.7173,23.7284,1600.0
2012-02-16 11:30:00,43.04,43.06,43.02,43.05,5600.0,23.7339,23.7449,23.7228,23.7394,5600.0
2012-02-16 11:40:00,43.04,43.05,43.0,43.0,2200.0,23.7339,23.7394,23.7118,23.7118,2200.0
2012-02-16 11:50:00,43.05,43.09,43.05,43.09,1200.0,23.7394,23.7614,23.7394,23.7614,1200.0
2012-02-16 12:00:00,43.09,43.15,43.07,43.07,1900.0,23.7614,23.7945,23.7504,23.7504,1900.0
2012-02-16 12:10:00,43.07,43.09,43.02,43.02,3700.0,23.7504,23.7614,23.7228,23.7228,3700.0
2012-02-16 12:20:00,43.02,43.05,43.01,43.01,2500.0,23.7228,23.7394,23.7173,23.7173,2500.0
2012-02-16 12:30:00,43.01,43.11,43.01,43.08,6000.0,23.7173,23.7725,23.7173,23.7559,6000.0
2012-02-16 12:40:00,43.02,43.05,43.0,43.0,500.0,23.7228,23.7394,23.7118,23.7118,500.0
2012-02-16 12:50:00,43.03,43.08,43.01,43.04,3100.0,23.7284,23.7559,23.7173,23.7339,3100.0
2012-02-16 13:00:00,43.02,43.08,43.02,43.08,3400.0,23.7228,23.7559,23.7228,23.7559,3400.0
2012-02-16 13:10:00,43.08,43.27,43.08,43.27,1900.0,23.7559,23.8607,23.7559,23.8607,1900.0
2012-02-16 13:20:00,43.26,43.26,43.24,43.25,600.0,23.8552,23.8552,23.8442,23.8497,600.0
2012-02-16 13:30:00,43.29,43.35,43.25,43.35,8700.0,23.8717,23.9048,23.8497,23.9048,8700.0
2012-02-16 13:40:00,43.35,43.35,43.31,43.35,1700.0,23.9048,23.9048,23.8828,23.9048,1700.0
2012-02-16 13:50:00,43.34,43.36,43.34,43.36,1700.0,23.8993,23.9103,23.8993,23.9103,1700.0
2012-02-16 14:00:00,43.38,43.48,43.37,43.45,4900.0,23.9214,23.9765,23.9158,23.96,4900.0
2012-02-16 14:10:00,43.42,43.44,43.3,43.39,11100.0,23.9434,23.9544,23.8772,23.9269,11100.0
2012-02-16 14:20:00,43.36,43.36,43.27,43.36,2200.0,23.9103,23.9103,23.8607,23.9103,2200.0
2012-02-16 14:30:00,43.31,43.39,43.3,43.38,6200.0,23.8828,23.9269,23.8772,23.9214,6200.0
2012-02-16 14:40:00,43.37,43.39,43.32,43.35,3900.0,23.9158,23.9269,23.8883,23.9048,3900.0
2012-02-16 14:50:00,43.35,43.37,43.26,43.29,1600.0,23.9048,23.9158,23.8552,23.8717,1600.0
2012-02-16 15:00:00,43.31,43.39,43.25,43.39,2000.0,23.8828,23.9269,23.8497,23.9269,2000.0
2012-02-16 15:10:00,43.39,43.39,43.35,43.39,3600.0,23.9269,23.9269,23.9048,23.9269,3600.0
2012-02-16 15:20:00,43.39,43.39,43.34,43.38,3800.0,23.9269,23.9269,23.8993,23.9214,3800.0
2012-02-16 15:30:00,43.38,43.39,43.35,43.36,6000.0,23.9214,23.9269,23.9048,23.9103,6000.0
2012-02-16 15:40:00,43.36,43.38,43.3,43.32,5300.0,23.9103,23.9214,23.8772,23.8883,5300.0
2012-02-16 15:50:00,43.3,43.32,43.16,43.18,7200.0,23.8772,23.8883,23.8,23.8111,7200.0
2012-02-17 09:30:00,43.5,43.56,43.42,43.5,8600.0,23.9875,24.0206,23.9434,23.9875,8600.0
2012-02-17 09:40:00,43.4,43.4,43.37,43.37,600.0,23.9324,23.9324,23.9158,23.9158,600.0
2012-02-17 09:50:00,43.38,43.48,43.38,43.48,1400.0,23.9214,23.9765,23.9214,23.9765,1400.0
2012-02-17 10:00:00,43.44,43.44,43.37,43.37,400.0,23.9544,23.9544,23.9158,23.9158,400.0
2012-02-17 10:10:00,43.45,43.45,43.45,43.45,1000.0,23.96,23.96,23.96,23.96,1000.0
2012-02-17 10:20:00,43.44,43.44,43.35,43.41,900.0,23.9544,23.9544,23.9048,23.9379,900.0
2012-02-17 10:30:00,43.44,43.44,43.44,43.44,200.0,23.9544,23.9544,23.9544,23.9544,200.0
2012-02-17 10:40:00,43.45,43.45,43.38,43.44,800.0,23.96,23.96,23.9214,23.9544,800.0
2012-02-17 10:50:00,43.36,43.42,43.34,43.41,1400.0,23.9103,23.9434,23.8993,23.9379,1400.0
2012-02-17 11:00:00,43.4,43.4,43.24,43.24,2100.0,23.9324,23.9324,23.8442,23.8442,2100.0
2012-02-17 11:10:00,43.26,43.26,43.19,43.19,500.0,23.8552,23.8552,23.8166,23.8166,500.0
2012-02-17 11:20:00,43.22,43.26,43.17,43.25,2100.0,23.8331,23.8552,23.8056,23.8497,2100.0
2012-02-17 11:30:00,43.22,43.27,43.22,43.25,300.0,23.8331,23.8607,23.8331,23.8497,300.0
2012-02-17 11:40:00,43.29,43.32,43.29,43.32,1100.0,23.8717,23.8883,23.8717,23.8883,1100.0
2012-02-17 11:50:00,43.34,43.4,43.34,43.35,2000.0,23.8993,23.9324,23.8993,23.9048,2000.0
2012-02-17 12:00:00,43.35,43.35,43.29,43.32,1100.0,23.9048,23.9048,23.8717,23.8883,1100.0
2012-02-17 12:10:00,43.29,43.45,43.27,43.43,5600.0,23.8717,23.96,23.8607,23.9489,5600.0
2012-02-17 12:20:00,43.43,43.43,43.41,43.41,1900.0,23.9489,23.9489,23.9379,23.9379,1900.0
2012-02-17 12:30:00,43.42,43.42,43.37,43.37,300.0,23.9434,23.9434,23.9158,23.9158,300.0
2012-02-17 12:40:00,43.39,43.53,43.39,43.46,5900.0,23.9269,24.0041,23.9269,23.9655,5900.0
2012-02-17 12:50:00,43.42,43.46,43.41,43.46,800.0,23.9434,23.9655,23.9379,23.9655,800.0
2012-02-17 13:00:00,43.46,43.5,43.46,43.5,700.0,23.9655,23.9875,23.9655,23.9875,700.0
2012-02-17 13:10:00,43.5,43.57,43.5,43.57,2900.0,23.9875,24.0261,23.9875,24.0261,2900.0
2012-02-17 13:20:00,43.58,43.58,43.53,43.56,3600.0,24.0316,24.0316,24.0041,24.0206,3600.0
2012-02-17 13:30:00,43.56,43.63,43.56,43.63,1600.0,24.0206,24.0592,24.0206,24.0592,1600.0
2012-02-17 13:40:00,43.64,43.77,43.64,43.75,4600.0,24.0647,24.1364,24.0647,24.1254,4600.0
2012-02-17 13:50:00,43.77,43.8,43.76,43.79,1000.0,24.1364,24.153,24.1309,24.1474,1000.0
2012-02-17 14:00:00,43.77,43.77,43.72,43.77,2400.0,24.1364,24.1364,24.1088,24.1364,2400.0
2012-02-17 14:10:00,43.77,43.78,43.77,43.78,800.0,24.1364,24.1419,24.1364,24.1419,800.0
2012-02-17 14:20:00,43.8,43.87,43.76,43.84,3800.0,24.153,24.1916,24.1309,24.175,3800.0
2012-02-17 14:30:00,43.88,43.88,43.78,43.81,3900.0,24.1971,24.1971,24.1419,24.1585,3900.0
2012-02-17 14:40:00,43.73,43.75,43.67,43.71,1700.0,24.1144,24.1254,24.0813,24.1033,1700.0
2012-02-17 14:50:00,43.75,43.77,43.62,43.65,4600.0,24.1254,24.1364,24.0537,24.0702,4600.0
2012-02-17 15:00:00,43.59,43.62,43.57,43.6,500.0,24.0372,24.0537,24.0261,24.0427,500.0
2012-02-17 15:10:00,43.52,43.52,43.49,43.5,1400.0,23.9986,23.9986,23.982,23.9875,1400.0
2012-02-17 15:20:00,43.51,43.57,43.49,43.54,2100.0,23.993,24.0261,23.982,24.0096,2100.0
2012-02-17 15:30:00,43.53,43.56,43.5,43.54,1400.0,24.0041,24.0206,23.9875,24.0096,1400.0
2012-02-17 15:40:00,43.54,43.57,43.51,43.54,5100.0,24.0096,24.0261,23.993,24.0096,5100.0
2012-02-17 15:50:00,43.54,43.54,43.5,43.52,6800.0,24.0096,24.0096,23.9875,23.9986,6800.0
2012-02-21 09:30:00,43.62,43.99,43.62,43.98,4800.0,24.0537,24.2577,24.0537,24.2522,4800.0
2012-02-21 09:40:00,43.98,43.98,43.69,43.7,1500.0,24.2522,24.2522,24.0923,24.0978,1500.0
2012-02-21 09:50:00,43.69,43.83,43.53,43.54,3300.0,24.0923,24.1695,24.0041,24.0096,3300.0
2012-02-21 10:00:00,43.49,43.52,43.49,43.52,200.0,23.982,23.9986,23.982,23.9986,200.0
2012-02-21 10:10:00,43.44,43.5,43.44,43.45,1100.0,23.9544,23.9875,23.9544,23.96,1100.0
2012-02-21 10:20:00,43.43,43.5,43.41,43.5,900.0,23.9489,23.9875,23.9379,23.9875,900.0
2012-02-21 10:30:00,43.56,43.63,43.54,43.56,1600.0,24.0206,24.0592,24.0096,24.0206,1600.0
2012-02-21 10:40:00,43.61,43.8,43.61,43.72,4400.0,24.0482,24.153,24.0482,24.1088,4400.0
2012-02-21 10:50:00,43.74,43.8,43.74,43.8,700.0,24.1199,24.153,24.1199,24.153,700.0
2012-02-21 11:00:00,43.86,43.86,43.8,43.8,1000.0,24.186,24.186,24.153,24.153,1000.0
2012-02-21 11:10:00,43.87,43.87,43.83,43.84,12800.0,24.1916,24.1916,24.1695,24.175,12800.0
2012-02-21 11:20:00,43.84,43.84,43.81,43.81,300.0,24.175,24.175,24.1585,24.1585,300.0
2012-02-21 11:30:00,43.8,43.83,43.8,43.81,600.0,24.153,24.1695,24.153,24.1585,600.0
2012-02-21 11:40:00,43.84,43.84,43.81,43.81,300.0,24.175,24.175,24.1585,24.1585,300.0
2012-02-21 11:50:00,43.81,43.81,43.77,43.81,1600.0,24.1585,24.1585,24.1364,24.1585,1600.0
2012-02-21 12:00:00,43.82,43.92,43.82,43.92,1400.0,24.164,24.2191,24.164,24.2191,1400.0
2012-02-21 12:10:00,43.91,43.91,43.85,43.85,700.0,24.2136,24.2136,24.1805,24.1805,700.0
2012-02-21 12:20:00,43.85,43.89,43.85,43.87,800.0,24.1805,24.2026,24.1805,24.1916,800.0
2012-02-21 12:30:00,43.89,43.98,43.89,43.92,2000.0,24.2026,24.2522,24.2026,24.2191,2000.0
2012-02-21 12:40:00,43.93,43.95,43.93,43.95,300.0,24.2246,24.2357,24.2246,24.2357,300.0
2012-02-21 12:50:00,43.97,43.97,43.92,43.97,1000.0,24.2467,24.2467,24.2191,24.2467,1000.0
2012-02-21 13:00:00,43.97,43.98,43.96,43.98,1000.0,24.2467,24.2522,24.2412,24.2522,1000.0
2012-02-21 13:10:00,43.98,43.99,43.96,43.99,900.0,24.2522,24.2577,24.2412,24.2577,900.0
2012-02-21 13:20:00,43.99,43.99,43.99,43.99,300.0,24.2577,24.2577,24.2577,24.2577,300.0
2012-02-21 13:30:00,43.99,44.16,43.99,44.06,2400.0,24.2577,24.3515,24.2577,24.2963,2400.0
2012-02-21 13:40:00,44.11,44.11,44.04,44.04,900.0,24.3239,24.3239,24.2853,24.2853,900.0
2012-02-21 13:50:00,44.04,44.07,44.0,44.0,1600.0,24.2853,24.3018,24.2632,24.2632,1600.0
2012-02-21 14:00:00,43.95,43.96,43.9,43.92,1500.0,24.2357,24.2412,24.2081,24.2191,1500.0
2012-02-21 14:10:00,43.87,43.87,43.75,43.75,7200.0,24.1916,24.1916,24.1254,24.1254,7200.0
2012-02-21 14:20:00,43.72,43.75,43.61,43.61,5900.0,24.1088,24.1254,24.0482,24.0482,5900.0
2012-02-21 14:30:00,43.61,43.69,43.55,43.61,5200.0,24.0482,24.0923,24.0151,24.0482,5200.0
2012-02-21 14:40:00,43.68,43.79,43.65,43.79,4800.0,24.0868,24.1474,24.0702,24.1474,4800.0
2012-02-21 14:50:00,43.79,43.79,43.67,43.67,1400.0,24.1474,24.1474,24.0813,24.0813,1400.0
2012-02-21 15:00:00,43.66,43.7,43.66,43.67,900.0,24.0758,24.0978,24.0758,24.0813,900.0
2012-02-21 15:10:00,43.7,43.7,43.64,43.64,700.0,24.0978,24.0978,24.0647,24.0647,700.0
2012-02-21 15:20:00,43.62,43.65,43.59,43.63,4400.0,24.0537,24.0702,24.0372,24.0592,4400.0
2012-02-21 15:30:00,43.67,43.69,43.62,43.66,2900.0,24.0813,24.0923,24.0537,24.0758,2900.0
2012-02-21 15:40:00,43.68,43.93,43.67,43.92,5700.0,24.0868,24.2246,24.0813,24.2191,5700.0
2012-02-21 15:50:00,43.96,44.07,43.91,43.92,15100.0,24.2412,24.3018,24.2136,24.2191,15100.0
2012-02-22 09:30:00,43.81,43.81,43.17,43.73,800.0,24.1585,24.1585,23.8056,24.1144,800.0
2012-02-22 09:40:00,43.78,43.78,43.78,43.78,100.0,24.1419,24.1419,24.1419,24.1419,100.0
2012-02-22 09:50:00,43.76,43.76,43.69,43.69,1700.0,24.1309,24.1309,24.0923,24.0923,1700.0
2012-02-22 10:00:00,43.68,43.69,43.56,43.69,7000.0,24.0868,24.0923,24.0206,24.0923,7000.0
2012-02-22 10:10:00,43.8,43.82,43.8,43.8,700.0,24.153,24.164,24.153,24.153,700.0
2012-02-22 10:20:00,43.84,43.85,43.84,43.84,1100.0,24.175,24.1805,24.175,24.175,1100.0
2012-02-22 10:30:00,43.82,43.82,43.72,43.72,1400.0,24.164,24.164,24.1088,24.1088,1400.0
2012-02-22 10:40:00,43.7,43.77,43.7,43.71,400.0,24.0978,24.1364,24.0978,24.1033,400.0
2012-02-22 10:50:00,43.73,43.75,43.73,43.75,300.0,24.1144,24.1254,24.1144,24.1254,300.0
2012-02-22 11:00:00,43.75,43.87,43.75,43.87,1900.0,24.1254,24.1916,24.1254,24.1916,1900.0
2012-02-22 11:10:00,43.88,43.89,43.88,43.88,700.0,24.1971,24.2026,24.1971,24.1971,700.0
2012-02-22 11:20:00,43.88,43.88,43.77,43.77,7700.0,24.1971,24.1971,24.1364,24.1364,7700.0
2012-02-22 11:30:00,43.76,43.76,43.73,43.74,2300.0,24.1309,24.1309,24.1144,24.1199,2300.0
2012-02-22 11:40:00,43.75,43.75,43.65,43.7,2300.0,24.1254,24.1254,24.0702,24.0978,2300.0
2012-02-22 11:50:00,43.7,43.7,43.7,43.7,400.0,24.0978,24.0978,24.0978,24.0978,400.0
2012-02-22 12:00:00,43.71,43.74,43.68,43.72,1800.0,24.1033,24.1199,24.0868,24.1088,1800.0
2012-02-22 12:10:00,43.75,43.75,43.75,43.75,800.0,24.1254,24.1254,24.1254,24.1254,800.0
2012-02-22 12:20:00,43.72,43.78,43.7,43.77,7300.0,24.1088,24.1419,24.0978,24.1364,7300.0
2012-02-22 12:30:00,43.78,43.81,43.76,43.81,1600.0,24.1419,24.1585,24.1309,24.1585,1600.0
2012-02-22 12:40:00,43.81,43.81,43.81,43.81,0.0,24.1585,24.1585,24.1585,24.1585,0.0
2012-02-22 12:50:00,43.79,43.79,43.76,43.77,1900.0,24.1474,24.1474,24.1309,24.1364,1900.0
2012-02-22 13:00:00,43.79,43.79,43.79,43.79,100.0,24.1474,24.1474,24.1474,24.1474,100.0
2012-02-22 13:10:00,43.82,43.88,43.75,43.76,4100.0,24.164,24.1971,24.1254,24.1309,4100.0
2012-02-22 13:20:00,43.74,43.82,43.74,43.82,2500.0,24.1199,24.164,24.1199,24.164,2500.0
2012-02-22 13:30:00,43.77,43.81,43.77,43.81,300.0,24.1364,24.1585,24.1364,24.1585,300.0
2012-02-22 13:40:00,43.78,43.82,43.75,43.75,1800.0,24.1419,24.164,24.1254,24.1254,1800.0
2012-02-22 13:50:00,43.74,43.77,43.74,43.77,700.0,24.1199,24.1364,24.1199,24.1364,700.0
2012-02-22 14:00:00,43.79,43.82,43.77,43.82,600.0,24.1474,24.164,24.1364,24.164,600.0
2012-02-22 14:10:00,43.78,43.89,43.78,43.83,3700.0,24.1419,24.2026,24.1419,24.1695,3700.0
2012-02-22 14:20:00,43.83,43.87,43.83,43.87,200.0,24.1695,24.1916,24.1695,24.1916,200.0
2012-02-22 14:30:00,43.83,43.87,43.83,43.84,500.0,24.1695,24.1916,24.1695,24.175,500.0
2012-02-22 14:40:00,43.83,43.89,43.83,43.89,4200.0,24.1695,24.2026,24.1695,24.2026,4200.0
2012-02-22 14:50:00,43.89,43.97,43.86,43.86,3300.0,24.2026,24.2467,24.186,24.186,3300.0
2012-02-22 15:00:00,43.86,43.89,43.85,43.86,1500.0,24.186,24.2026,24.1805,24.186,1500.0
2012-02-22 15:10:00,43.86,43.89,43.83,43.85,3700.0,24.186,24.2026,24.1695,24.1805,3700.0
2012-02-22 15:20:00,43.85,44.01,43.83,43.9,8500.0,24.1805,24.2688,24.1695,24.2081,8500.0
2012-02-22 15:30:00,43.91,43.99,43.89,43.99,7600.0,24.2136,24.2577,24.2026,24.2577,7600.0
2012-02-22 15:40:00,43.97,44.06,43.86,43.93,19400.0,24.2467,24.2963,24.186,24.2246,19400.0
2012-02-22 15:50:00,43.93,44.02,43.92,43.99,7500.0,24.2246,24.2743,24.2191,24.2577,7500.0
2012-02-23 09:30:00,44.3,45.76,44.3,44.98,6500.0,24.4287,25.2338,24.4287,24.8037,6500.0
2012-02-23 09:40:00,44.97,45.2,44.75,44.95,8500.0,24.7981,24.925,24.6768,24.7871,8500.0
2012-02-23 09:50:00,44.91,45.17,44.84,44.85,22500.0,24.7651,24.9084,24.7265,24.732,22500.0
2012-02-23 10:00:00,44.65,44.8,44.53,44.77,1900.0,24.6217,24.7044,24.5555,24.6879,1900.0
2012-02-23 10:10:00,44.87,44.87,44.49,44.67,21400.0,24.743,24.743,24.5335,24.6327,21400.0
2012-02-23 10:20:00,44.77,44.8,44.61,44.61,2600.0,24.6879,24.7044,24.5996,24.5996,2600.0
2012-02-23 10:30:00,44.72,44.74,44.62,44.74,2600.0,24.6603,24.6713,24.6051,24.6713,2600.0
2012-02-23 10:40:00,44.74,44.86,44.73,44.85,3700.0,24.6713,24.7375,24.6658,24.732,3700.0
2012-02-23 10:50:00,44.87,44.95,44.86,44.94,9600.0,24.743,24.7871,24.7375,24.7816,9600.0
2012-02-23 11:00:00,44.95,44.95,44.76,44.76,1800.0,24.7871,24.7871,24.6823,24.6823,1800.0
2012-02-23 11:10:00,44.81,44.95,44.81,44.91,6200.0,24.7099,24.7871,24.7099,24.7651,6200.0
2012-02-23 11:20:00,44.9,44.9,44.86,44.88,3100.0,24.7595,24.7595,24.7375,24.7485,3100.0
2012-02-23 11:30:00,44.87,44.9,44.84,44.9,1800.0,24.743,24.7595,24.7265,24.7595,1800.0
2012-02-23 11:40:00,44.9,44.9,44.8,44.8,4500.0,24.7595,24.7595,24.7044,24.7044,4500.0
2012-02-23 11:50:00,44.79,44.86,44.76,44.76,800.0,24.6989,24.7375,24.6823,24.6823,800.0
2012-02-23 12:00:00,44.84,44.84,44.68,44.68,1300.0,24.7265,24.7265,24.6382,24.6382,1300.0
2012-02-23 12:10:00,44.69,44.77,44.65,44.74,2800.0,24.6437,24.6879,24.6217,24.6713,2800.0
2012-02-23 12:20:00,44.83,44.9,44.83,44.9,4300.0,24.7209,24.7595,24.7209,24.7595,4300.0
2012-02-23 12:30:00,44.9,44.9,44.87,44.89,5400.0,24.7595,24.7595,24.743,24.754,5400.0
2012-02-23 12:40:00,44.89,44.9,44.84,44.9,4000.0,24.754,24.7595,24.7265,24.7595,4000.0
2012-02-23 12:50:00,44.9,44.9,44.89,44.89,1300.0,24.7595,24.7595,24.754,24.754,1300.0
2012-02-23 13:00:00,44.9,44.9,44.82,44.84,2200.0,24.7595,24.7595,24.7154,24.7265,2200.0
2012-02-23 13:10:00,44.85,44.86,44.8,44.81,4400.0,24.732,24.7375,24.7044,24.7099,4400.0
2012-02-23 13:20:00,44.86,44.88,44.84,44.84,2400.0,24.7375,24.7485,24.7265,24.7265,2400.0
2012-02-23 13:30:00,44.74,44.74,44.47,44.7,1400.0,24.6713,24.6713,24.5224,24.6493,1400.0
2012-02-23 13:40:00,44.72,44.77,44.72,44.75,900.0,24.6603,24.6879,24.6603,24.6768,900.0
2012-02-23 13:50:00,44.77,44.94,44.77,44.94,2000.0,24.6879,24.7816,24.6879,24.7816,2000.0
2012-02-23 14:00:00,44.94,44.95,44.9,44.95,6100.0,24.7816,24.7871,24.7595,24.7871,6100.0
2012-02-23 14:10:00,44.95,45.03,44.92,44.92,5100.0,24.7871,24.8312,24.7706,24.7706,5100.0
2012-02-23 14:20:00,44.87,44.9,44.8,44.84,9200.0,24.743,24.7595,24.7044,24.7265,9200.0
2012-02-23 14:30:00,44.84,44.95,44.84,44.91,2100.0,24.7265,24.7871,24.7265,24.7651,2100.0
2012-02-23 14:40:00,44.95,44.95,44.93,44.93,1000.0,24.7871,24.7871,24.7761,24.7761,1000.0
2012-02-23 14:50:00,44.93,44.93,44.84,44.91,8300.0,24.7761,24.7761,24.7265,24.7651,8300.0
2012-02-23 15:00:00,44.91,44.95,44.85,44.95,3900.0,24.7651,24.7871,24.732,24.7871,3900.0
2012-02-23 15:10:00,44.94,44.95,44.91,44.94,5900.0,24.7816,24.7871,24.7651,24.7816,5900.0
2012-02-23 15:20:00,44.94,44.94,44.84,44.87,4100.0,24.7816,24.7816,24.7265,24.743,4100.0
2012-02-23 15:30:00,44.87,44.91,44.79,44.82,8600.0,24.743,24.7651,24.6989,24.7154,8600.0
2012-02-23 15:40:00,44.84,44.94,44.81,44.82,9900.0,24.7265,24.7816,24.7099,24.7154,9900.0
2012-02-23 15:50:00,44.82,44.9,44.81,44.84,10600.0,24.7154,24.7595,24.7099,24.7265,10600.0
2012-02-24 09:30:00,44.95,44.95,44.85,44.85,3500.0,24.7871,24.7871,24.732,24.732,3500.0
2012-02-24 09:40:00,44.9,44.95,44.9,44.95,3700.0,24.7595,24.7871,24.7595,24.7871,3700.0
2012-02-24 09:50:00,44.99,45.25,44.99,45.21,3100.0,24.8092,24.9525,24.8092,24.9305,3100.0
2012-02-24 10:00:00,45.19,45.41,45.09,45.4,10400.0,24.9195,25.0408,24.8643,25.0353,10400.0
2012-02-24 10:10:00,45.4,45.55,45.35,45.51,5300.0,25.0353,25.118,25.0077,25.0959,5300.0
2012-02-24 10:20:00,45.45,45.5,45.29,45.29,9800.0,25.0628,25.0904,24.9746,24.9746,9800.0
2012-02-24 10:30:00,45.32,45.39,45.26,45.32,2200.0,24.9911,25.0297,24.9581,24.9911,2200.0
2012-02-24 10:40:00,45.27,45.29,45.26,45.26,1200.0,24.9636,24.9746,24.9581,24.9581,1200.0
2012-02-24 10:50:00,45.25,45.28,45.22,45.22,700.0,24.9525,24.9691,24.936,24.936,700.0
2012-02-24 11:00:00,45.2,45.28,45.14,45.16,3600.0,24.925,24.9691,24.8919,24.9029,3600.0
2012-02-24 11:10:00,45.21,45.25,45.13,45.14,9100.0,24.9305,24.9525,24.8864,24.8919,9100.0
2012-02-24 11:20:00,45.18,45.3,45.16,45.2,2100.0,24.9139,24.9801,24.9029,24.925,2100.0
2012-02-24 11:30:00,45.17,45.21,45.09,45.09,4400.0,24.9084,24.9305,24.8643,24.8643,4400.0
2012-02-24 11:40:00,45.09,45.09,45.03,45.04,700.0,24.8643,24.8643,24.8312,24.8367,700.0
2012-02-24 11:50:00,45.03,45.05,45.0,45.03,3400.0,24.8312,24.8423,24.8147,24.8312,3400.0
2012-02-24 12:00:00,45.01,45.08,44.97,45.05,9900.0,24.8202,24.8588,24.7981,24.8423,9900.0
2012-02-24 12:10:00,45.03,45.12,45.03,45.12,2200.0,24.8312,24.8809,24.8312,24.8809,2200.0
2012-02-24 12:20:00,45.1,45.16,45.03,45.16,3200.0,24.8698,24.9029,24.8312,24.9029,3200.0
2012-02-24 12:30:00,45.21,45.34,45.21,45.3,2000.0,24.9305,25.0022,24.9305,24.9801,2000.0
2012-02-24 12:40:00,45.3,45.47,45.3,45.47,1100.0,24.9801,25.0739,24.9801,25.0739,1100.0
2012-02-24 12:50:00,45.42,45.46,45.3,45.36,6100.0,25.0463,25.0683,24.9801,25.0132,6100.0
2012-02-24 13:00:00,45.35,45.37,45.35,45.37,600.0,25.0077,25.0187,25.0077,25.0187,600.0
2012-02-24 13:10:00,45.37,45.39,45.37,45.39,1400.0,25.0187,25.0297,25.0187,25.0297,1400.0
2012-02-24 13:20:00,45.36,45.56,45.36,45.46,9600.0,25.0132,25.1235,25.0132,25.0683,9600.0
2012-02-24 13:30:00,45.47,45.49,45.47,45.49,1400.0,25.0739,25.0849,25.0739,25.0849,1400.0
2012-02-24 13:40:00,45.49,45.53,45.46,45.53,3300.0,25.0849,25.1069,25.0683,25.1069,3300.0
2012-02-24 13:50:00,45.53,45.78,45.53,45.66,5100.0,25.1069,25.2448,25.1069,25.1786,5100.0
2012-02-24 14:00:00,45.66,46.01,45.66,45.97,13300.0,25.1786,25.3716,25.1786,25.3496,13300.0
2012-02-24 14:10:00,45.97,46.17,45.97,46.05,6000.0,25.3496,25.4599,25.3496,25.3937,6000.0
2012-02-24 14:20:00,46.05,46.2,46.03,46.08,5000.0,25.3937,25.4764,25.3827,25.4102,5000.0
2012-02-24 14:30:00,46.1,46.12,46.03,46.12,4300.0,25.4213,25.4323,25.3827,25.4323,4300.0
2012-02-24 14:40:00,46.1,46.1,46.02,46.04,1700.0,25.4213,25.4213,25.3772,25.3882,1700.0
2012-02-24 14:50:00,46.04,46.05,46.0,46.0,3000.0,25.3882,25.3937,25.3661,25.3661,3000.0
2012-02-24 15:00:00,45.98,46.0,45.91,45.91,1700.0,25.3551,25.3661,25.3165,25.3165,1700.0
2012-02-24 15:10:00,45.89,45.99,45.82,45.97,4000.0,25.3055,25.3606,25.2669,25.3496,4000.0
2012-02-24 15:20:00,45.98,45.98,45.93,45.96,1900.0,25.3551,25.3551,25.3275,25.3441,1900.0
2012-02-24 15:30:00,45.96,46.0,45.95,46.0,11900.0,25.3441,25.3661,25.3386,25.3661,11900.0
2012-02-24 15:40:00,46.0,46.0,45.88,45.88,14700.0,25.3661,25.3661,25.2999,25.2999,14700.0
2012-02-24 15:50:00,45.89,46.0,45.89,45.96,39000.0,25.3055,25.3661,25.3055,25.3441,39000.0
2012-02-27 09:30:00,45.8,46.49,45.8,46.42,10000.0,25.2558,25.6363,25.2558,25.5977,10000.0
2012-02-27 09:40:00,46.42,46.62,46.26,46.26,4800.0,25.5977,25.708,25.5095,25.5095,4800.0
2012-02-27 09:50:00,46.28,46.59,46.26,46.59,4700.0,25.5205,25.6915,25.5095,25.6915,4700.0
2012-02-27 10:00:00,46.61,46.77,46.61,46.66,3200.0,25.7025,25.7907,25.7025,25.7301,3200.0
2012-02-27 10:10:00,46.66,47.11,46.66,47.09,7800.0,25.7301,25.9782,25.7301,25.9672,7800.0
2012-02-27 10:20:00,47.09,47.53,47.09,47.5,9400.0,25.9672,26.2098,25.9672,26.1933,9400.0
2012-02-27 10:30:00,47.54,47.83,47.54,47.73,10700.0,26.2153,26.3753,26.2153,26.3201,10700.0
2012-02-27 10:40:00,47.74,47.96,47.58,47.94,6300.0,26.3256,26.4469,26.2374,26.4359,6300.0
2012-02-27 10:50:00,47.88,48.28,47.61,47.69,20800.0,26.4028,26.6234,26.2539,26.2981,20800.0
2012-02-27 11:00:00,47.73,47.78,47.63,47.78,8200.0,26.3201,26.3477,26.265,26.3477,8200.0
2012-02-27 11:10:00,47.78,47.93,47.45,47.51,38000.0,26.3477,26.4304,26.1657,26.1988,38000.0
2012-02-27 11:20:00,47.47,47.58,47.47,47.55,2200.0,26.1767,26.2374,26.1767,26.2209,2200.0
2012-02-27 11:30:00,47.53,47.56,47.36,47.36,1200.0,26.2098,26.2264,26.1161,26.1161,1200.0
2012-02-27 11:40:00,47.29,47.37,47.28,47.35,2600.0,26.0775,26.1216,26.072,26.1106,2600.0
2012-02-27 11:50:00,47.38,47.38,47.32,47.37,1200.0,26.1271,26.1271,26.094,26.1216,1200.0
2012-02-27 12:00:00,47.34,47.37,47.31,47.32,5400.0,26.105,26.1216,26.0885,26.094,5400.0
2012-02-27 12:10:00,47.29,47.29,47.06,47.11,6600.0,26.0775,26.0775,25.9506,25.9782,6600.0
2012-02-27 12:20:00,47.11,47.21,46.83,46.83,95400.0,25.9782,26.0334,25.8238,25.8238,95400.0
2012-02-27 12:30:00,46.8,46.94,46.47,46.94,63200.0,25.8073,25.8845,25.6253,25.8845,63200.0
2012-02-27 12:40:00,46.86,46.91,46.69,46.69,7700.0,25.8404,25.8679,25.7466,25.7466,7700.0
2012-02-27 12:50:00,46.73,46.83,46.71,46.71,8000.0,25.7687,25.8238,25.7576,25.7576,8000.0
2012-02-27 13:00:00,46.77,46.83,46.77,46.82,1000.0,25.7907,25.8238,25.7907,25.8183,1000.0
2012-02-27 13:10:00,46.82,46.82,46.68,46.7,5700.0,25.8183,25.8183,25.7411,25.7521,5700.0
2012-02-27 13:20:00,46.63,46.64,46.45,46.45,1900.0,25.7135,25.719,25.6143,25.6143,1900.0
2012-02-27 13:30:00,46.42,46.78,46.41,46.77,18700.0,25.5977,25.7962,25.5922,25.7907,18700.0
2012-02-27 13:40:00,46.8,46.8,46.61,46.61,11500.0,25.8073,25.8073,25.7025,25.7025,11500.0
2012-02-27 13:50:00,46.61,46.71,46.51,46.52,3900.0,25.7025,25.7576,25.6474,25.6529,3900.0
2012-02-27 14:00:00,46.62,46.75,46.6,46.65,5100.0,25.708,25.7797,25.697,25.7246,5100.0
2012-02-27 14:10:00,46.69,46.69,46.6,46.63,2500.0,25.7466,25.7466,25.697,25.7135,2500.0
2012-02-27 14:20:00,46.63,46.73,46.57,46.73,3700.0,25.7135,25.7687,25.6804,25.7687,3700.0
2012-02-27 14:30:00,46.63,46.75,46.63,46.7,4900.0,25.7135,25.7797,25.7135,25.7521,4900.0
2012-02-27 14:40:00,46.74,46.74,46.7,46.74,3500.0,25.7742,25.7742,25.7521,25.7742,3500.0
2012-02-27 14:50:00,46.72,46.79,46.69,46.79,3900.0,25.7632,25.8018,25.7466,25.8018,3900.0
2012-02-27 15:00:00,46.78,46.78,46.64,46.66,6500.0,25.7962,25.7962,25.719,25.7301,6500.0
2012-02-27 15:10:00,46.65,46.78,46.64,46.72,12400.0,25.7246,25.7962,25.719,25.7632,12400.0
2012-02-27 15:20:00,46.73,46.79,46.66,46.75,6000.0,25.7687,25.8018,25.7301,25.7797,6000.0
2012-02-27 15:30:00,46.75,46.79,46.69,46.71,10400.0,25.7797,25.8018,25.7466,25.7576,10400.0
2012-02-27 15:40:00,46.75,47.0,46.7,47.0,13600.0,25.7797,25.9176,25.7521,25.9176,13600.0
2012-02-27 15:50:00,46.99,47.04,46.85,46.9,37600.0,25.912,25.9396,25.8348,25.8624,37600.0
2012-02-28 09:30:00,46.9,47.18,46.82,47.07,9100.0,25.8624,26.0168,25.8183,25.9562,9100.0
2012-02-28 09:40:00,47.07,47.12,46.92,46.98,6500.0,25.9562,25.9837,25.8734,25.9065,6500.0
2012-02-28 09:50:00,46.92,46.99,46.88,46.93,4800.0,25.8734,25.912,25.8514,25.879,4800.0
2012-02-28 10:00:00,46.99,47.11,46.91,46.92,5200.0,25.912,25.9782,25.8679,25.8734,5200.0
2012-02-28 10:10:00,46.91,46.94,46.88,46.91,6600.0,25.8679,25.8845,25.8514,25.8679,6600.0
2012-02-28 10:20:00,46.92,46.92,46.64,46.71,31600.0,25.8734,25.8734,25.719,25.7576,31600.0
2012-02-28 10:30:00,46.7,46.71,46.62,46.68,17500.0,25.7521,25.7576,25.708,25.7411,17500.0
2012-02-28 10:40:00,46.68,46.84,46.68,46.74,15600.0,25.7411,25.8293,25.7411,25.7742,15600.0
2012-02-28 10:50:00,46.78,46.9,46.78,46.83,7800.0,25.7962,25.8624,25.7962,25.8238,7800.0
2012-02-28 11:00:00,46.84,46.85,46.57,46.58,7100.0,25.8293,25.8348,25.6804,25.686,7100.0
2012-02-28 11:10:00,46.63,46.69,46.6,46.6,1100.0,25.7135,25.7466,25.697,25.697,1100.0
2012-02-28 11:20:00,46.6,46.74,46.55,46.7,2100.0,25.697,25.7742,25.6694,25.7521,2100.0
2012-02-28 11:30:00,46.7,46.7,46.55,46.59,2400.0,25.7521,25.7521,25.6694,25.6915,2400.0
2012-02-28 11:40:00,46.66,46.66,46.56,46.56,1300.0,25.7301,25.7301,25.6749,25.6749,1300.0
2012-02-28 11:50:00,46.48,46.49,46.34,46.44,2700.0,25.6308,25.6363,25.5536,25.6088,2700.0
2012-02-28 12:00:00,46.46,46.47,46.09,46.25,16600.0,25.6198,25.6253,25.4158,25.504,16600.0
2012-02-28 12:10:00,46.25,46.35,46.25,46.35,2700.0,25.504,25.5591,25.504,25.5591,2700.0
2012-02-28 12:20:00,46.35,46.53,46.35,46.36,2800.0,25.5591,25.6584,25.5591,25.5646,2800.0
2012-02-28 12:30:00,46.39,46.39,46.14,46.14,3900.0,25.5812,25.5812,25.4433,25.4433,3900.0
2012-02-28 12:40:00,46.17,46.17,46.06,46.06,1600.0,25.4599,25.4599,25.3992,25.3992,1600.0
2012-02-28 12:50:00,46.05,46.05,46.0,46.01,3200.0,25.3937,25.3937,25.3661,25.3716,3200.0
2012-02-28 13:00:00,46.01,46.1,45.88,46.0,7000.0,25.3716,25.4213,25.2999,25.3661,7000.0
2012-02-28 13:10:00,46.0,46.01,45.97,46.0,3800.0,25.3661,25.3716,25.3496,25.3661,3800.0
2012-02-28 13:20:00,45.99,46.0,45.96,46.0,1200.0,25.3606,25.3661,25.3441,25.3661,1200.0
2012-02-28 13:30:00,46.0,46.03,45.92,46.02,2600.0,25.3661,25.3827,25.322,25.3772,2600.0
2012-02-28 13:40:00,46.0,46.0,45.89,46.0,3700.0,25.3661,25.3661,25.3055,25.3661,3700.0
2012-02-28 13:50:00,45.91,45.97,45.62,45.68,6400.0,25.3165,25.3496,25.1566,25.1897,6400.0
2012-02-28 14:00:00,45.64,45.65,45.47,45.47,4100.0,25.1676,25.1731,25.0739,25.0739,4100.0
2012-02-28 14:10:00,45.44,45.44,45.22,45.32,4700.0,25.0573,25.0573,24.936,24.9911,4700.0
2012-02-28 14:20:00,45.33,45.4,45.29,45.39,3700.0,24.9967,25.0353,24.9746,25.0297,3700.0
2012-02-28 14:30:00,45.39,45.67,45.39,45.52,4100.0,25.0297,25.1841,25.0297,25.1014,4100.0
2012-02-28 14:40:00,45.51,45.52,45.45,45.52,3000.0,25.0959,25.1014,25.0628,25.1014,3000.0
2012-02-28 14:50:00,45.54,45.54,45.54,45.54,500.0,25.1125,25.1125,25.1125,25.1125,500.0
2012-02-28 15:00:00,45.58,45.58,45.52,45.55,2300.0,25.1345,25.1345,25.1014,25.118,2300.0
2012-02-28 15:10:00,45.59,45.69,45.58,45.65,1200.0,25.14,25.1952,25.1345,25.1731,1200.0
2012-02-28 15:20:00,45.67,45.71,45.66,45.71,4300.0,25.1841,25.2062,25.1786,25.2062,4300.0
2012-02-28 15:30:00,45.68,45.72,45.6,45.6,2900.0,25.1897,25.2117,25.1455,25.1455,2900.0
2012-02-28 15:40:00,45.6,45.75,45.48,45.75,11500.0,25.1455,25.2283,25.0794,25.2283,11500.0
2012-02-28 15:50:00,45.75,45.86,45.68,45.68,28400.0,25.2283,25.2889,25.1897,25.1897,28400.0
2012-02-29 09:30:00,45.21,45.25,44.91,45.17,84800.0,24.9305,24.9525,24.7651,24.9084,84800.0
2012-02-29 09:40:00,45.16,45.46,45.16,45.46,10400.0,24.9029,25.0683,24.9029,25.0683,10400.0
2012-02-29 09:50:00,45.46,45.5,45.21,45.21,7100.0,25.0683,25.0904,24.9305,24.9305,7100.0
2012-02-29 10:00:00,45.23,45.38,44.97,44.97,74800.0,24.9415,25.0242,24.7981,24.7981,74800.0
2012-02-29 10:10:00,44.98,45.02,44.91,44.93,5500.0,24.8037,24.8257,24.7651,24.7761,5500.0
2012-02-29 10:20:00,44.93,44.97,44.82,44.83,6900.0,24.7761,24.7981,24.7154,24.7209,6900.0
2012-02-29 10:30:00,44.8,44.81,44.69,44.78,8200.0,24.7044,24.7099,24.6437,24.6934,8200.0
2012-02-29 10:40:00,44.8,44.87,44.65,44.72,13600.0,24.7044,24.743,24.6217,24.6603,13600.0
2012-02-29 10:50:00,44.69,44.78,44.66,44.77,8600.0,24.6437,24.6934,24.6272,24.6879,8600.0
2012-02-29 11:00:00,44.72,44.78,44.57,44.57,5100.0,24.6603,24.6934,24.5776,24.5776,5100.0
2012-02-29 11:10:00,44.64,44.84,44.26,44.3,18200.0,24.6162,24.7265,24.4066,24.4287,18200.0
2012-02-29 11:20:00,44.32,44.41,44.12,44.18,4900.0,24.4397,24.4893,24.3294,24.3625,4900.0
2012-02-29 11:30:00,44.15,44.16,44.06,44.16,6700.0,24.346,24.3515,24.2963,24.3515,6700.0
2012-02-29 11:40:00,44.1,44.13,43.83,44.07,14700.0,24.3184,24.3349,24.1695,24.3018,14700.0
2012-02-29 11:50:00,44.1,44.25,44.04,44.19,25100.0,24.3184,24.4011,24.2853,24.368,25100.0
2012-02-29 12:00:00,44.19,44.3,44.01,44.16,15100.0,24.368,24.4287,24.2688,24.3515,15100.0
2012-02-29 12:10:00,44.16,44.16,43.83,43.88,10500.0,24.3515,24.3515,24.1695,24.1971,10500.0
2012-02-29 12:20:00,43.89,44.12,43.87,44.12,24100.0,24.2026,24.3294,24.1916,24.3294,24100.0
2012-02-29 12:30:00,44.23,44.38,44.16,44.33,27800.0,24.3901,24.4728,24.3515,24.4452,27800.0
2012-02-29 12:40:00,44.33,44.51,44.33,44.43,2600.0,24.4452,24.5445,24.4452,24.5004,2600.0
2012-02-29 12:50:00,44.5,44.69,44.5,44.69,4000.0,24.539,24.6437,24.539,24.6437,4000.0
2012-02-29 13:00:00,44.68,44.73,44.55,44.57,9200.0,24.6382,24.6658,24.5665,24.5776,9200.0
2012-02-29 13:10:00,44.54,44.54,44.44,44.47,3000.0,24.561,24.561,24.5059,24.5224,3000.0
2012-02-29 13:20:00,44.41,44.48,44.4,44.4,3300.0,24.4893,24.5279,24.4838,24.4838,3300.0
2012-02-29 13:30:00,44.37,44.51,44.27,44.44,7200.0,24.4673,24.5445,24.4121,24.5059,7200.0
2012-02-29 13:40:00,44.44,44.53,44.29,44.53,2400.0,24.5059,24.5555,24.4232,24.5555,2400.0
2012-02-29 13:50:00,44.54,44.57,44.46,44.56,4200.0,24.561,24.5776,24.5169,24.5721,4200.0
2012-02-29 14:00:00,44.54,44.63,44.5,44.63,33800.0,24.561,24.6107,24.539,24.6107,33800.0
2012-02-29 14:10:00,44.64,44.64,44.48,44.48,2100.0,24.6162,24.6162,24.5279,24.5279,2100.0
2012-02-29 14:20:00,44.47,44.49,44.45,44.45,4400.0,24.5224,24.5335,24.5114,24.5114,4400.0
2012-02-29 14:30:00,44.46,44.52,44.34,44.44,7400.0,24.5169,24.55,24.4507,24.5059,7400.0
2012-02-29 14:40:00,44.44,44.57,44.4,44.55,3200.0,24.5059,24.5776,24.4838,24.5665,3200.0
2012-02-29 14:50:00,44.54,44.59,44.53,44.59,2500.0,24.561,24.5886,24.5555,24.5886,2500.0
2012-02-29 15:00:00,44.57,44.65,44.55,44.64,15200.0,24.5776,24.6217,24.5665,24.6162,15200.0
2012-02-29 15:10:00,44.61,44.61,44.57,44.57,5500.0,24.5996,24.5996,24.5776,24.5776,5500.0
2012-02-29 15:20:00,44.57,44.58,44.44,44.51,24600.0,24.5776,24.5831,24.5059,24.5445,24600.0
2012-02-29 15:30:00,44.49,44.49,44.36,44.37,5700.0,24.5335,24.5335,24.4618,24.4673,5700.0
2012-02-29 15:40:00,44.35,44.47,44.35,44.45,12200.0,24.4563,24.5224,24.4563,24.5114,12200.0
2012-02-29 15:50:00,44.46,44.49,44.42,44.46,33500.0,24.5169,24.5335,24.4949,24.5169,33500.0
2012-03-01 09:30:00,44.5,44.99,43.95,44.1,10800.0,24.539,24.8092,24.2357,24.3184,10800.0
2012-03-01 09:40:00,44.04,44.22,43.91,43.97,10300.0,24.2853,24.3846,24.2136,24.2467,10300.0
2012-03-01 09:50:00,43.95,44.07,43.84,43.95,52900.0,24.2357,24.3018,24.175,24.2357,52900.0
2012-03-01 10:00:00,43.94,44.29,43.8,44.16,42200.0,24.2302,24.4232,24.153,24.3515,42200.0
2012-03-01 10:10:00,44.24,44.37,44.15,44.26,6600.0,24.3956,24.4673,24.346,24.4066,6600.0
2012-03-01 10:20:00,44.24,44.24,43.92,44.12,30400.0,24.3956,24.3956,24.2191,24.3294,30400.0
2012-03-01 10:30:00,44.13,44.24,44.11,44.23,3700.0,24.3349,24.3956,24.3239,24.3901,3700.0
2012-03-01 10:40:00,44.24,44.34,44.17,44.22,4500.0,24.3956,24.4507,24.357,24.3846,4500.0
2012-03-01 10:50:00,44.24,44.28,44.22,44.22,2200.0,24.3956,24.4176,24.3846,24.3846,2200.0
2012-03-01 11:00:00,44.22,44.27,44.21,44.21,4600.0,24.3846,24.4121,24.379,24.379,4600.0
2012-03-01 11:10:00,44.21,44.32,44.16,44.22,30700.0,24.379,24.4397,24.3515,24.3846,30700.0
2012-03-01 11:20:00,44.26,44.31,44.18,44.25,6600.0,24.4066,24.4342,24.3625,24.4011,6600.0
2012-03-01 11:30:00,44.25,44.31,44.23,44.24,4300.0,24.4011,24.4342,24.3901,24.3956,4300.0
2012-03-01 11:40:00,44.24,44.29,44.23,44.25,3600.0,24.3956,24.4232,24.3901,24.4011,3600.0
2012-03-01 11:50:00,44.26,44.26,44.19,44.2,1500.0,24.4066,24.4066,24.368,24.3735,1500.0
2012-03-01 12:00:00,44.23,44.24,44.21,44.24,3100.0,24.3901,24.3956,24.379,24.3956,3100.0
2012-03-01 12:10:00,44.24,44.27,44.16,44.18,3900.0,24.3956,24.4121,24.3515,24.3625,3900.0
2012-03-01 12:20:00,44.23,44.27,44.22,44.22,2400.0,24.3901,24.4121,24.3846,24.3846,2400.0
2012-03-01 12:30:00,44.23,44.26,44.23,44.23,7400.0,24.3901,24.4066,24.3901,24.3901,7400.0
2012-03-01 12:40:00,44.24,44.3,44.23,44.3,1800.0,24.3956,24.4287,24.3901,24.4287,1800.0
2012-03-01 12:50:00,44.31,44.5,44.31,44.5,2500.0,24.4342,24.539,24.4342,24.539,2500.0
2012-03-01 13:00:00,44.51,44.66,44.51,44.54,8200.0,24.5445,24.6272,24.5445,24.561,8200.0
2012-03-01 13:10:00,44.54,44.7,44.52,44.64,11600.0,24.561,24.6493,24.55,24.6162,11600.0
2012-03-01 13:20:00,44.66,44.79,44.65,44.77,3300.0,24.6272,24.6989,24.6217,24.6879,3300.0
2012-03-01 13:30:00,44.72,44.72,44.52,44.52,7100.0,24.6603,24.6603,24.55,24.55,7100.0
2012-03-01 13:40:00,44.57,44.65,44.52,44.65,8300.0,24.5776,24.6217,24.55,24.6217,8300.0
2012-03-01 13:50:00,44.65,44.65,44.53,44.54,7100.0,24.6217,24.6217,24.5555,24.561,7100.0
2012-03-01 14:00:00,44.54,44.59,44.54,44.56,4500.0,24.561,24.5886,24.561,24.5721,4500.0
2012-03-01 14:10:00,44.55,44.55,44.44,44.53,2000.0,24.5665,24.5665,24.5059,24.5555,2000.0
2012-03-01 14:20:00,44.58,44.6,44.42,44.42,21100.0,24.5831,24.5941,24.4949,24.4949,21100.0
2012-03-01 14:30:00,44.42,44.59,44.3,44.57,5500.0,24.4949,24.5886,24.4287,24.5776,5500.0
2012-03-01 14:40:00,44.5,44.53,44.47,44.5,2500.0,24.539,24.5555,24.5224,24.539,2500.0
2012-03-01 14:50:00,44.5,44.51,44.48,44.49,2900.0,24.539,24.5445,24.5279,24.5335,2900.0
2012-03-01 15:00:00,44.48,44.5,44.46,44.48,4000.0,24.5279,24.539,24.5169,24.5279,4000.0
2012-03-01 15:10:00,44.49,44.53,44.34,44.34,10000.0,24.5335,24.5555,24.4507,24.4507,10000.0
2012-03-01 15:20:00,44.36,44.44,44.31,44.43,6000.0,24.4618,24.5059,24.4342,24.5004,6000.0
2012-03-01 15:30:00,44.39,44.44,44.32,44.35,8400.0,24.4783,24.5059,24.4397,24.4563,8400.0
2012-03-01 15:40:00,44.37,44.45,44.34,44.34,11600.0,24.4673,24.5114,24.4507,24.4507,11600.0
2012-03-01 15:50:00,44.36,44.39,44.31,44.36,11900.0,24.4618,24.4783,24.4342,24.4618,11900.0
2012-03-02 09:30:00,44.4,44.4,44.25,44.25,8000.0,24.4838,24.4838,24.4011,24.4011,8000.0
2012-03-02 09:40:00,44.27,44.32,44.12,44.24,7400.0,24.4121,24.4397,24.3294,24.3956,7400.0
2012-03-02 09:50:00,44.21,44.32,44.21,44.3,2300.0,24.379,24.4397,24.379,24.4287,2300.0
2012-03-02 10:00:00,44.27,44.34,44.25,44.25,3400.0,24.4121,24.4507,24.4011,24.4011,3400.0
2012-03-02 10:10:00,44.28,44.4,44.25,44.26,7600.0,24.4176,24.4838,24.4011,24.4066,7600.0
2012-03-02 10:20:00,44.23,44.28,44.23,44.28,1600.0,24.3901,24.4176,24.3901,24.4176,1600.0
2012-03-02 10:30:00,44.3,44.3,44.21,44.26,4100.0,24.4287,24.4287,24.379,24.4066,4100.0
2012-03-02 10:40:00,44.22,44.26,44.13,44.26,2600.0,24.3846,24.4066,24.3349,24.4066,2600.0
2012-03-02 10:50:00,44.26,44.26,44.25,44.25,3000.0,24.4066,24.4066,24.4011,24.4011,3000.0
2012-03-02 11:00:00,44.25,44.28,44.22,44.28,2000.0,24.4011,24.4176,24.3846,24.4176,2000.0
2012-03-02 11:10:00,44.26,44.26,44.19,44.2,1800.0,24.4066,24.4066,24.368,24.3735,1800.0
2012-03-02 11:20:00,44.24,44.24,44.2,44.22,400.0,24.3956,24.3956,24.3735,24.3846,400.0
2012-03-02 11:30:00,44.22,44.26,44.2,44.26,3600.0,24.3846,24.4066,24.3735,24.4066,3600.0
2012-03-02 11:40:00,44.2,44.24,44.07,44.22,7300.0,24.3735,24.3956,24.3018,24.3846,7300.0
2012-03-02 11:50:00,44.16,44.34,44.14,44.3,3100.0,24.3515,24.4507,24.3404,24.4287,3100.0
2012-03-02 12:00:00,44.35,44.4,44.3,44.38,5200.0,24.4563,24.4838,24.4287,24.4728,5200.0
2012-03-02 12:10:00,44.32,44.39,44.3,44.35,4300.0,24.4397,24.4783,24.4287,24.4563,4300.0
2012-03-02 12:20:00,44.35,44.39,44.31,44.39,2900.0,24.4563,24.4783,24.4342,24.4783,2900.0
2012-03-02 12:30:00,44.39,44.4,44.37,44.39,2700.0,24.4783,24.4838,24.4673,24.4783,2700.0
2012-03-02 12:40:00,44.39,44.44,44.37,44.43,1900.0,24.4783,24.5059,24.4673,24.5004,1900.0
2012-03-02 12:50:00,44.34,44.39,44.31,44.36,1400.0,24.4507,24.4783,24.4342,24.4618,1400.0
2012-03-02 13:00:00,44.34,44.34,44.3,44.3,1600.0,24.4507,24.4507,24.4287,24.4287,1600.0
2012-03-02 13:10:00,44.3,44.31,44.06,44.12,5000.0,24.4287,24.4342,24.2963,24.3294,5000.0
2012-03-02 13:20:00,44.08,44.23,43.97,44.19,8900.0,24.3074,24.3901,24.2467,24.368,8900.0
2012-03-02 13:30:00,44.23,44.27,44.21,44.27,1200.0,24.3901,24.4121,24.379,24.4121,1200.0
2012-03-02 13:40:00,44.27,44.31,44.19,44.19,1600.0,24.4121,24.4342,24.368,24.368,1600.0
2012-03-02 13:50:00,44.23,44.32,44.2,44.2,900.0,24.3901,24.4397,24.3735,24.3735,900.0
2012-03-02 14:00:00,44.22,44.41,44.22,44.39,2900.0,24.3846,24.4893,24.3846,24.4783,2900.0
2012-03-02 14:10:00,44.44,44.44,44.3,44.42,3100.0,24.5059,24.5059,24.4287,24.4949,3100.0
2012-03-02 14:20:00,44.42,44.48,44.41,44.44,1600.0,24.4949,24.5279,24.4893,24.5059,1600.0
2012-03-02 14:30:00,44.45,44.47,44.42,44.42,1500.0,24.5114,24.5224,24.4949,24.4949,1500.0
2012-03-02 14:40:00,44.43,44.48,44.41,44.43,1600.0,24.5004,24.5279,24.4893,24.5004,1600.0
2012-03-02 14:50:00,44.39,44.43,44.38,44.4,2800.0,24.4783,24.5004,24.4728,24.4838,2800.0
2012-03-02 15:00:00,44.41,44.41,44.25,44.3,3400.0,24.4893,24.4893,24.4011,24.4287,3400.0
2012-03-02 15:10:00,44.3,44.33,44.24,44.27,4300.0,24.4287,24.4452,24.3956,24.4121,4300.0
2012-03-02 15:20:00,44.21,44.26,44.15,44.24,7800.0,24.379,24.4066,24.346,24.3956,7800.0
2012-03-02 15:30:00,44.24,44.3,44.22,44.25,14700.0,24.3956,24.4287,24.3846,24.4011,14700.0
2012-03-02 15:40:00,44.28,44.32,44.19,44.22,18800.0,24.4176,24.4397,24.368,24.3846,18800.0
2012-03-02 15:50:00,44.24,44.27,44.16,44.19,24000.0,24.3956,24.4121,24.3515,24.368,24000.0
2012-03-05 09:30:00,44.2,44.37,44.05,44.1,3200.0,24.3735,24.4673,24.2908,24.3184,3200.0
2012-03-05 09:40:00,44.1,44.2,44.09,44.09,1900.0,24.3184,24.3735,24.3129,24.3129,1900.0
2012-03-05 09:50:00,44.09,44.26,44.08,44.24,3900.0,24.3129,24.4066,24.3074,24.3956,3900.0
2012-03-05 10:00:00,44.24,44.31,44.08,44.08,5400.0,24.3956,24.4342,24.3074,24.3074,5400.0
2012-03-05 10:10:00,44.12,44.17,44.08,44.14,2200.0,24.3294,24.357,24.3074,24.3404,2200.0
2012-03-05 10:20:00,44.09,44.12,44.08,44.09,2300.0,24.3129,24.3294,24.3074,24.3129,2300.0
2012-03-05 10:30:00,44.07,44.17,44.07,44.15,1700.0,24.3018,24.357,24.3018,24.346,1700.0
2012-03-05 10:40:00,44.15,44.23,44.15,44.23,3900.0,24.346,24.3901,24.346,24.3901,3900.0
2012-03-05 10:50:00,44.23,44.36,44.22,44.33,16300.0,24.3901,24.4618,24.3846,24.4452,16300.0
2012-03-05 11:00:00,44.31,44.4,44.31,44.4,3100.0,24.4342,24.4838,24.4342,24.4838,3100.0
2012-03-05 11:10:00,44.38,44.4,44.34,44.37,6300.0,24.4728,24.4838,24.4507,24.4673,6300.0
2012-03-05 11:20:00,44.37,44.44,44.37,44.44,6300.0,24.4673,24.5059,24.4673,24.5059,6300.0
2012-03-05 11:30:00,44.45,44.56,44.45,44.55,10200.0,24.5114,24.5721,24.5114,24.5665,10200.0
2012-03-05 11:40:00,44.53,44.58,44.5,44.57,2700.0,24.5555,24.5831,24.539,24.5776,2700.0
2012-03-05 11:50:00,44.58,44.58,44.5,44.5,1800.0,24.5831,24.5831,24.539,24.539,1800.0
2012-03-05 12:00:00,44.49,44.62,44.49,44.62,6600.0,24.5335,24.6051,24.5335,24.6051,6600.0
2012-03-05 12:10:00,44.57,44.59,44.5,44.5,2100.0,24.5776,24.5886,24.539,24.539,2100.0
2012-03-05 12:20:00,44.48,44.5,44.44,44.5,2000.0,24.5279,24.539,24.5059,24.539,2000.0
2012-03-05 12:30:00,44.47,44.49,44.45,44.49,2000.0,24.5224,24.5335,24.5114,24.5335,2000.0
2012-03-05 12:40:00,44.5,44.5,44.45,44.48,4600.0,24.539,24.539,24.5114,24.5279,4600.0
2012-03-05 12:50:00,44.48,44.5,44.42,44.42,4300.0,24.5279,24.539,24.4949,24.4949,4300.0
2012-03-05 13:00:00,44.47,44.5,44.44,44.46,5700.0,24.5224,24.539,24.5059,24.5169,5700.0
2012-03-05 13:10:00,44.45,44.52,44.45,44.5,3600.0,24.5114,24.55,24.5114,24.539,3600.0
2012-03-05 13:20:00,44.48,44.52,44.44,44.47,6800.0,24.5279,24.55,24.5059,24.5224,6800.0
2012-03-05 13:30:00,44.44,44.49,44.41,44.48,6000.0,24.5059,24.5335,24.4893,24.5279,6000.0
2012-03-05 13:40:00,44.47,44.6,44.45,44.59,14300.0,24.5224,24.5941,24.5114,24.5886,14300.0
2012-03-05 13:50:00,44.6,44.6,44.45,44.45,5500.0,24.5941,24.5941,24.5114,24.5114,5500.0
2012-03-05 14:00:00,44.48,44.52,44.44,44.5,4800.0,24.5279,24.55,24.5059,24.539,4800.0
2012-03-05 14:10:00,44.51,44.51,44.45,44.45,3100.0,24.5445,24.5445,24.5114,24.5114,3100.0
2012-03-05 14:20:00,44.43,44.44,44.34,44.37,4000.0,24.5004,24.5059,24.4507,24.4673,4000.0
2012-03-05 14:30:00,44.4,44.47,44.24,44.45,13000.0,24.4838,24.5224,24.3956,24.5114,13000.0
2012-03-05 14:40:00,44.45,44.46,44.38,44.43,6600.0,24.5114,24.5169,24.4728,24.5004,6600.0
2012-03-05 14:50:00,44.47,44.67,44.45,44.67,39200.0,24.5224,24.6327,24.5114,24.6327,39200.0
2012-03-05 15:00:00,44.63,44.63,44.46,44.49,6800.0,24.6107,24.6107,24.5169,24.5335,6800.0
2012-03-05 15:10:00,44.5,44.6,44.5,44.6,5200.0,24.539,24.5941,24.539,24.5941,5200.0
2012-03-05 15:20:00,44.6,44.62,44.54,44.62,8300.0,24.5941,24.6051,24.561,24.6051,8300.0
2012-03-05 15:30:00,44.6,44.64,44.56,44.58,13700.0,24.5941,24.6162,24.5721,24.5831,13700.0
2012-03-05 15:40:00,44.58,44.76,44.56,44.68,22200.0,24.5831,24.6823,24.5721,24.6382,22200.0
2012-03-05 15:50:00,44.68,44.8,44.68,44.78,16800.0,24.6382,24.7044,24.6382,24.6934,16800.0
2012-03-06 09:30:00,44.16,44.46,44.16,44.26,34700.0,24.3515,24.5169,24.3515,24.4066,34700.0
2012-03-06 09:40:00,44.06,44.44,44.0,44.34,17700.0,24.2963,24.5059,24.2632,24.4507,17700.0
2012-03-06 09:50:00,44.3,44.3,44.16,44.26,32700.0,24.4287,24.4287,24.3515,24.4066,32700.0
2012-03-06 10:00:00,44.29,44.3,44.17,44.23,4500.0,24.4232,24.4287,24.357,24.3901,4500.0
2012-03-06 10:10:00,44.15,44.29,44.1,44.22,14500.0,24.346,24.4232,24.3184,24.3846,14500.0
2012-03-06 10:20:00,44.21,44.4,44.21,44.4,4400.0,24.379,24.4838,24.379,24.4838,4400.0
2012-03-06 10:30:00,44.4,44.4,44.09,44.33,16100.0,24.4838,24.4838,24.3129,24.4452,16100.0
2012-03-06 10:40:00,44.32,44.35,44.32,44.35,7600.0,24.4397,24.4563,24.4397,24.4563,7600.0
2012-03-06 10:50:00,44.34,44.35,44.28,44.34,11700.0,24.4507,24.4563,24.4176,24.4507,11700.0
2012-03-06 11:00:00,44.3,44.34,44.28,44.32,4500.0,24.4287,24.4507,24.4176,24.4397,4500.0
2012-03-06 11:10:00,44.3,44.32,44.27,44.3,9600.0,24.4287,24.4397,24.4121,24.4287,9600.0
2012-03-06 11:20:00,44.28,44.33,44.27,44.33,2200.0,24.4176,24.4452,24.4121,24.4452,2200.0
2012-03-06 11:30:00,44.36,44.37,44.25,44.29,5300.0,24.4618,24.4673,24.4011,24.4232,5300.0
2012-03-06 11:40:00,44.26,44.35,44.26,44.32,36900.0,24.4066,24.4563,24.4066,24.4397,36900.0
2012-03-06 11:50:00,44.31,44.43,44.31,44.42,15800.0,24.4342,24.5004,24.4342,24.4949,15800.0
2012-03-06 12:00:00,44.38,44.41,44.38,44.4,1400.0,24.4728,24.4893,24.4728,24.4838,1400.0
2012-03-06 12:10:00,44.34,44.42,44.3,44.37,11100.0,24.4507,24.4949,24.4287,24.4673,11100.0
2012-03-06 12:20:00,44.39,44.47,44.38,44.44,2800.0,24.4783,24.5224,24.4728,24.5059,2800.0
2012-03-06 12:30:00,44.46,44.47,44.42,44.47,500.0,24.5169,24.5224,24.4949,24.5224,500.0
2012-03-06 12:40:00,44.45,44.46,44.41,44.45,2700.0,24.5114,24.5169,24.4893,24.5114,2700.0
2012-03-06 12:50:00,44.45,44.48,44.42,44.42,2500.0,24.5114,24.5279,24.4949,24.4949,2500.0
2012-03-06 13:00:00,44.44,44.44,44.36,44.41,2700.0,24.5059,24.5059,24.4618,24.4893,2700.0
2012-03-06 13:10:00,44.41,44.41,44.37,44.38,1100.0,24.4893,24.4893,24.4673,24.4728,1100.0
2012-03-06 13:20:00,44.38,44.42,44.37,44.41,9700.0,24.4728,24.4949,24.4673,24.4893,9700.0
2012-03-06 13:30:00,44.43,44.46,44.39,44.46,700.0,24.5004,24.5169,24.4783,24.5169,700.0
2012-03-06 13:40:00,44.45,44.45,44.33,44.33,2600.0,24.5114,24.5114,24.4452,24.4452,2600.0
2012-03-06 13:50:00,44.39,44.42,44.38,44.42,1900.0,24.4783,24.4949,24.4728,24.4949,1900.0
2012-03-06 14:00:00,44.38,44.4,44.33,44.4,4600.0,24.4728,24.4838,24.4452,24.4838,4600.0
2012-03-06 14:10:00,44.37,44.42,44.34,44.34,5400.0,24.4673,24.4949,24.4507,24.4507,5400.0
2012-03-06 14:20:00,44.32,44.32,44.03,44.03,4900.0,24.4397,24.4397,24.2798,24.2798,4900.0
2012-03-06 14:30:00,44.03,44.11,43.94,44.09,5500.0,24.2798,24.3239,24.2302,24.3129,5500.0
2012-03-06 14:40:00,44.09,44.1,44.01,44.09,3900.0,24.3129,24.3184,24.2688,24.3129,3900.0
2012-03-06 14:50:00,44.09,44.15,44.01,44.09,11100.0,24.3129,24.346,24.2688,24.3129,11100.0
2012-03-06 15:00:00,44.09,44.17,44.06,44.17,10100.0,24.3129,24.357,24.2963,24.357,10100.0
2012-03-06 15:10:00,44.12,44.21,44.12,44.19,5700.0,24.3294,24.379,24.3294,24.368,5700.0
2012-03-06 15:20:00,44.18,44.19,44.12,44.15,7000.0,24.3625,24.368,24.3294,24.346,7000.0
2012-03-06 15:30:00,44.18,44.27,44.15,44.27,20000.0,24.3625,24.4121,24.346,24.4121,20000.0
2012-03-06 15:40:00,44.25,44.35,44.25,44.28,8400.0,24.4011,24.4563,24.4011,24.4176,8400.0
2012-03-06 15:50:00,44.29,44.29,44.19,44.25,29200.0,24.4232,24.4232,24.368,24.4011,29200.0
2012-03-07 09:30:00,43.94,44.12,43.69,43.94,39400.0,24.2302,24.3294,24.0923,24.2302,39400.0
2012-03-07 09:40:00,43.93,43.99,43.73,43.84,7700.0,24.2246,24.2577,24.1144,24.175,7700.0
2012-03-07 09:50:00,43.77,43.93,43.77,43.84,4100.0,24.1364,24.2246,24.1364,24.175,4100.0
2012-03-07 10:00:00,43.85,43.97,43.85,43.97,1700.0,24.1805,24.2467,24.1805,24.2467,1700.0
2012-03-07 10:10:00,44.02,44.13,43.97,44.13,2100.0,24.2743,24.3349,24.2467,24.3349,2100.0
2012-03-07 10:20:00,44.18,44.2,44.1,44.19,1200.0,24.3625,24.3735,24.3184,24.368,1200.0
2012-03-07 10:30:00,44.13,44.41,44.13,44.36,3200.0,24.3349,24.4893,24.3349,24.4618,3200.0
2012-03-07 10:40:00,44.37,44.46,44.36,44.45,2100.0,24.4673,24.5169,24.4618,24.5114,2100.0
2012-03-07 10:50:00,44.44,44.49,44.44,44.45,2000.0,24.5059,24.5335,24.5059,24.5114,2000.0
2012-03-07 11:00:00,44.45,44.49,44.41,44.44,2500.0,24.5114,24.5335,24.4893,24.5059,2500.0
2012-03-07 11:10:00,44.43,44.44,44.35,44.43,4100.0,24.5004,24.5059,24.4563,24.5004,4100.0
2012-03-07 11:20:00,44.48,44.48,44.34,44.34,4900.0,24.5279,24.5279,24.4507,24.4507,4900.0
2012-03-07 11:30:00,44.35,44.43,44.05,44.05,12600.0,24.4563,24.5004,24.2908,24.2908,12600.0
2012-03-07 11:40:00,44.11,44.16,44.05,44.16,900.0,24.3239,24.3515,24.2908,24.3515,900.0
2012-03-07 11:50:00,44.08,44.33,44.08,44.33,3900.0,24.3074,24.4452,24.3074,24.4452,3900.0
2012-03-07 12:00:00,44.28,44.44,44.28,44.4,1200.0,24.4176,24.5059,24.4176,24.4838,1200.0
2012-03-07 12:10:00,44.4,44.43,44.38,44.38,2100.0,24.4838,24.5004,24.4728,24.4728,2100.0
2012-03-07 12:20:00,44.42,44.42,44.4,44.41,2100.0,24.4949,24.4949,24.4838,24.4893,2100.0
2012-03-07 12:30:00,44.43,44.47,44.4,44.41,2900.0,24.5004,24.5224,24.4838,24.4893,2900.0
2012-03-07 12:40:00,44.46,44.5,44.43,44.49,8800.0,24.5169,24.539,24.5004,24.5335,8800.0
2012-03-07 12:50:00,44.47,44.61,44.47,44.61,7200.0,24.5224,24.5996,24.5224,24.5996,7200.0
2012-03-07 13:00:00,44.61,44.67,44.6,44.63,3600.0,24.5996,24.6327,24.5941,24.6107,3600.0
2012-03-07 13:10:00,44.67,45.0,44.66,44.89,16300.0,24.6327,24.8147,24.6272,24.754,16300.0
2012-03-07 13:20:00,44.8,44.87,44.8,44.87,3100.0,24.7044,24.743,24.7044,24.743,3100.0
2012-03-07 13:30:00,44.9,45.02,44.8,44.95,11400.0,24.7595,24.8257,24.7044,24.7871,11400.0
2012-03-07 13:40:00,44.99,44.99,44.82,44.84,1600.0,24.8092,24.8092,24.7154,24.7265,1600.0
2012-03-07 13:50:00,44.83,44.93,44.82,44.91,1500.0,24.7209,24.7761,24.7154,24.7651,1500.0
2012-03-07 14:00:00,44.89,44.95,44.87,44.93,5900.0,24.754,24.7871,24.743,24.7761,5900.0
2012-03-07 14:10:00,44.89,44.92,44.87,44.89,3500.0,24.754,24.7706,24.743,24.754,3500.0
2012-03-07 14:20:00,44.86,44.86,44.75,44.79,2700.0,24.7375,24.7375,24.6768,24.6989,2700.0
2012-03-07 14:30:00,44.79,44.82,44.71,44.72,2500.0,24.6989,24.7154,24.6548,24.6603,2500.0
2012-03-07 14:40:00,44.77,44.87,44.77,44.77,4500.0,24.6879,24.743,24.6879,24.6879,4500.0
2012-03-07 14:50:00,44.81,44.91,44.8,44.83,4500.0,24.7099,24.7651,24.7044,24.7209,4500.0
2012-03-07 15:00:00,44.88,45.05,44.87,45.05,4700.0,24.7485,24.8423,24.743,24.8423,4700.0
2012-03-07 15:10:00,45.0,45.01,44.93,44.99,2400.0,24.8147,24.8202,24.7761,24.8092,2400.0
2012-03-07 15:20:00,45.0,45.06,44.94,44.96,10100.0,24.8147,24.8478,24.7816,24.7926,10100.0
2012-03-07 15:30:00,44.97,45.0,44.92,44.95,4600.0,24.7981,24.8147,24.7706,24.7871,4600.0
2012-03-07 15:40:00,44.92,45.0,44.92,44.96,8700.0,24.7706,24.8147,24.7706,24.7926,8700.0
2012-03-07 15:50:00,44.96,44.99,44.88,44.89,10400.0,24.7926,24.8092,24.7485,24.754,10400.0
2012-03-08 09:30:00,44.88,45.0,44.64,44.69,16800.0,24.7485,24.8147,24.6162,24.6437,16800.0
2012-03-08 09:40:00,44.68,45.06,44.68,44.98,12300.0,24.6382,24.8478,24.6382,24.8037,12300.0
2012-03-08 09:50:00,44.91,44.98,44.86,44.91,4400.0,24.7651,24.8037,24.7375,24.7651,4400.0
2012-03-08 10:00:00,44.96,44.96,44.82,44.84,2500.0,24.7926,24.7926,24.7154,24.7265,2500.0
2012-03-08 10:10:00,44.84,44.9,44.81,44.9,4400.0,24.7265,24.7595,24.7099,24.7595,4400.0
2012-03-08 10:20:00,44.89,44.91,44.82,44.82,2700.0,24.754,24.7651,24.7154,24.7154,2700.0
2012-03-08 10:30:00,44.81,44.98,44.81,44.94,1700.0,24.7099,24.8037,24.7099,24.7816,1700.0
2012-03-08 10:40:00,44.95,45.11,44.95,45.06,6600.0,24.7871,24.8753,24.7871,24.8478,6600.0
2012-03-08 10:50:00,45.03,45.03,44.99,44.99,2000.0,24.8312,24.8312,24.8092,24.8092,2000.0
2012-03-08 11:00:00,45.0,45.02,44.97,44.99,6400.0,24.8147,24.8257,24.7981,24.8092,6400.0
2012-03-08 11:10:00,44.99,45.05,44.99,45.01,7300.0,24.8092,24.8423,24.8092,24.8202,7300.0
2012-03-08 11:20:00,45.01,45.02,44.98,45.01,3100.0,24.8202,24.8257,24.8037,24.8202,3100.0
2012-03-08 11:30:00,44.99,45.04,44.95,45.0,7600.0,24.8092,24.8367,24.7871,24.8147,7600.0
2012-03-08 11:40:00,45.0,45.03,45.0,45.0,700.0,24.8147,24.8312,24.8147,24.8147,700.0
2012-03-08 11:50:00,45.0,45.02,44.92,44.95,5300.0,24.8147,24.8257,24.7706,24.7871,5300.0
2012-03-08 12:00:00,44.93,44.96,44.93,44.96,1700.0,24.7761,24.7926,24.7761,24.7926,1700.0
2012-03-08 12:10:00,44.96,44.96,44.94,44.94,300.0,24.7926,24.7926,24.7816,24.7816,300.0
2012-03-08 12:20:00,44.94,44.97,44.94,44.96,700.0,24.7816,24.7981,24.7816,24.7926,700.0
2012-03-08 12:30:00,44.96,45.0,44.94,44.94,2500.0,24.7926,24.8147,24.7816,24.7816,2500.0
2012-03-08 12:40:00,44.97,45.15,44.97,45.15,2900.0,24.7981,24.8974,24.7981,24.8974,2900.0
2012-03-08 12:50:00,45.17,45.19,45.15,45.15,2200.0,24.9084,24.9195,24.8974,24.8974,2200.0
2012-03-08 13:00:00,45.16,45.16,45.11,45.16,3600.0,24.9029,24.9029,24.8753,24.9029,3600.0
2012-03-08 13:10:00,45.2,45.22,45.15,45.15,5100.0,24.925,24.936,24.8974,24.8974,5100.0
2012-03-08 13:20:00,45.2,45.25,45.2,45.22,400.0,24.925,24.9525,24.925,24.936,400.0
2012-03-08 13:30:00,45.2,45.27,45.15,45.27,2200.0,24.925,24.9636,24.8974,24.9636,2200.0
2012-03-08 13:40:00,45.28,45.31,45.27,45.27,1700.0,24.9691,24.9856,24.9636,24.9636,1700.0
2012-03-08 13:50:00,45.26,45.26,45.02,45.04,9700.0,24.9581,24.9581,24.8257,24.8367,9700.0
2012-03-08 14:00:00,45.03,45.06,45.02,45.02,1800.0,24.8312,24.8478,24.8257,24.8257,1800.0
2012-03-08 14:10:00,45.02,45.03,45.02,45.03,5300.0,24.8257,24.8312,24.8257,24.8312,5300.0
2012-03-08 14:20:00,45.0,45.0,44.96,44.98,1500.0,24.8147,24.8147,24.7926,24.8037,1500.0
2012-03-08 14:30:00,44.97,45.0,44.93,44.96,4800.0,24.7981,24.8147,24.7761,24.7926,4800.0
2012-03-08 14:40:00,44.95,44.95,44.95,44.95,500.0,24.7871,24.7871,24.7871,24.7871,500.0
2012-03-08 14:50:00,44.95,45.02,44.95,44.99,3000.0,24.7871,24.8257,24.7871,24.8092,3000.0
2012-03-08 15:00:00,45.0,45.02,44.98,44.99,5100.0,24.8147,24.8257,24.8037,24.8092,5100.0
2012-03-08 15:10:00,44.99,45.02,44.98,44.98,1900.0,24.8092,24.8257,24.8037,24.8037,1900.0
2012-03-08 15:20:00,44.99,45.0,44.95,44.95,2700.0,24.8092,24.8147,24.7871,24.7871,2700.0
2012-03-08 15:30:00,44.94,44.98,44.94,44.94,4800.0,24.7816,24.8037,24.7816,24.7816,4800.0
2012-03-08 15:40:00,44.94,44.98,44.89,44.89,4200.0,24.7816,24.8037,24.754,24.754,4200.0
2012-03-08 15:50:00,44.88,44.88,44.76,44.77,8900.0,24.7485,24.7485,24.6823,24.6879,8900.0
2012-03-09 09:30:00,44.93,45.05,44.93,45.0,2400.0,24.7761,24.8423,24.7761,24.8147,2400.0
2012-03-09 09:40:00,45.02,45.03,45.0,45.0,1200.0,24.8257,24.8312,24.8147,24.8147,1200.0
2012-03-09 09:50:00,45.01,45.01,44.94,44.94,2000.0,24.8202,24.8202,24.7816,24.7816,2000.0
2012-03-09 10:00:00,44.98,45.06,44.87,44.87,16200.0,24.8037,24.8478,24.743,24.743,16200.0
2012-03-09 10:10:00,44.87,44.93,44.87,44.93,1000.0,24.743,24.7761,24.743,24.7761,1000.0
2012-03-09 10:20:00,44.96,45.01,44.85,44.9,8200.0,24.7926,24.8202,24.732,24.7595,8200.0
2012-03-09 10:30:00,44.94,44.96,44.91,44.93,2700.0,24.7816,24.7926,24.7651,24.7761,2700.0
2012-03-09 10:40:00,44.96,45.01,44.92,44.92,3400.0,24.7926,24.8202,24.7706,24.7706,3400.0
2012-03-09 10:50:00,44.94,45.0,44.93,44.98,3100.0,24.7816,24.8147,24.7761,24.8037,3100.0
2012-03-09 11:00:00,45.0,45.01,44.96,44.99,3700.0,24.8147,24.8202,24.7926,24.8092,3700.0
2012-03-09 11:10:00,44.99,45.03,44.99,45.0,4400.0,24.8092,24.8312,24.8092,24.8147,4400.0
2012-03-09 11:20:00,45.01,45.01,44.97,45.0,1600.0,24.8202,24.8202,24.7981,24.8147,1600.0
2012-03-09 11:30:00,44.94,44.95,44.94,44.95,1400.0,24.7816,24.7871,24.7816,24.7871,1400.0
2012-03-09 11:40:00,44.98,45.01,44.95,44.95,2900.0,24.8037,24.8202,24.7871,24.7871,2900.0
2012-03-09 11:50:00,44.99,45.03,44.95,44.95,2600.0,24.8092,24.8312,24.7871,24.7871,2600.0
2012-03-09 12:00:00,44.98,45.0,44.98,45.0,2000.0,24.8037,24.8147,24.8037,24.8147,2000.0
2012-03-09 12:10:00,44.97,45.03,44.97,44.99,4100.0,24.7981,24.8312,24.7981,24.8092,4100.0
2012-03-09 12:20:00,44.99,45.01,44.98,44.98,1100.0,24.8092,24.8202,24.8037,24.8037,1100.0
2012-03-09 12:30:00,44.98,44.99,44.97,44.98,1600.0,24.8037,24.8092,24.7981,24.8037,1600.0
2012-03-09 12:40:00,44.95,44.95,44.91,44.91,3500.0,24.7871,24.7871,24.7651,24.7651,3500.0
2012-03-09 12:50:00,44.9,44.9,44.84,44.85,2900.0,24.7595,24.7595,24.7265,24.732,2900.0
2012-03-09 13:00:00,44.84,44.85,44.76,44.76,4300.0,24.7265,24.732,24.6823,24.6823,4300.0
2012-03-09 13:10:00,44.76,44.76,44.76,44.76,100.0,24.6823,24.6823,24.6823,24.6823,100.0
2012-03-09 13:20:00,44.74,44.75,44.53,44.53,7600.0,24.6713,24.6768,24.5555,24.5555,7600.0
2012-03-09 13:30:00,44.55,44.61,44.55,44.58,3600.0,24.5665,24.5996,24.5665,24.5831,3600.0
2012-03-09 13:40:00,44.6,44.61,44.6,44.6,3500.0,24.5941,24.5996,24.5941,24.5941,3500.0
2012-03-09 13:50:00,44.6,44.61,44.56,44.59,3300.0,24.5941,24.5996,24.5721,24.5886,3300.0
2012-03-09 14:00:00,44.6,44.63,44.58,44.61,6900.0,24.5941,24.6107,24.5831,24.5996,6900.0
2012-03-09 14:10:00,44.6,44.63,44.57,44.62,9700.0,24.5941,24.6107,24.5776,24.6051,9700.0
2012-03-09 14:20:00,44.64,44.65,44.64,44.65,6500.0,24.6162,24.6217,24.6162,24.6217,6500.0
2012-03-09 14:30:00,44.65,44.66,44.6,44.66,9600.0,24.6217,24.6272,24.5941,24.6272,9600.0
2012-03-09 14:40:00,44.66,44.67,44.57,44.59,3000.0,24.6272,24.6327,24.5776,24.5886,3000.0
2012-03-09 14:50:00,44.59,44.61,44.55,44.6,11700.0,24.5886,24.5996,24.5665,24.5941,11700.0
2012-03-09 15:00:00,44.62,44.75,44.61,44.75,5400.0,24.6051,24.6768,24.5996,24.6768,5400.0
2012-03-09 15:10:00,44.76,44.84,44.74,44.84,5800.0,24.6823,24.7265,24.6713,24.7265,5800.0
2012-03-09 15:20:00,44.84,44.93,44.84,44.92,12000.0,24.7265,24.7761,24.7265,24.7706,12000.0
2012-03-09 15:30:00,44.93,45.0,44.84,44.89,10100.0,24.7761,24.8147,24.7265,24.754,10100.0
2012-03-09 15:40:00,44.89,44.9,44.8,44.89,5900.0,24.754,24.7595,24.7044,24.754,5900.0
2012-03-09 15:50:00,44.89,44.9,44.78,44.79,20200.0,24.754,24.7595,24.6934,24.6989,20200.0
2012-03-12 09:30:00,44.8,44.8,44.35,44.75,8000.0,24.7044,24.7044,24.4563,24.6768,8000.0
2012-03-12 09:40:00,44.77,45.03,44.77,44.9,10800.0,24.6879,24.8312,24.6879,24.7595,10800.0
2012-03-12 09:50:00,44.9,44.91,44.87,44.87,1600.0,24.7595,24.7651,24.743,24.743,1600.0
2012-03-12 10:00:00,44.87,44.92,44.84,44.9,7100.0,24.743,24.7706,24.7265,24.7595,7100.0
2012-03-12 10:10:00,44.96,45.0,44.89,44.98,3200.0,24.7926,24.8147,24.754,24.8037,3200.0
2012-03-12 10:20:00,44.99,45.0,44.94,45.0,5900.0,24.8092,24.8147,24.7816,24.8147,5900.0
2012-03-12 10:30:00,44.95,45.0,44.95,45.0,7600.0,24.7871,24.8147,24.7871,24.8147,7600.0
2012-03-12 10:40:00,44.97,45.0,44.94,44.99,5400.0,24.7981,24.8147,24.7816,24.8092,5400.0
2012-03-12 10:50:00,45.0,45.01,44.9,44.91,15900.0,24.8147,24.8202,24.7595,24.7651,15900.0
2012-03-12 11:00:00,44.93,44.93,44.85,44.85,4000.0,24.7761,24.7761,24.732,24.732,4000.0
2012-03-12 11:10:00,44.86,44.89,44.85,44.88,3600.0,24.7375,24.754,24.732,24.7485,3600.0
2012-03-12 11:20:00,44.88,44.88,44.85,44.88,2700.0,24.7485,24.7485,24.732,24.7485,2700.0
2012-03-12 11:30:00,44.87,45.0,44.85,44.99,10900.0,24.743,24.8147,24.732,24.8092,10900.0
2012-03-12 11:40:00,44.93,45.0,44.91,44.92,2200.0,24.7761,24.8147,24.7651,24.7706,2200.0
2012-03-12 11:50:00,44.96,44.97,44.9,44.97,1800.0,24.7926,24.7981,24.7595,24.7981,1800.0
2012-03-12 12:00:00,44.93,44.99,44.9,44.96,1700.0,24.7761,24.8092,24.7595,24.7926,1700.0
2012-03-12 12:10:00,44.96,44.99,44.96,44.97,900.0,24.7926,24.8092,24.7926,24.7981,900.0
2012-03-12 12:20:00,44.92,44.92,44.83,44.84,1500.0,24.7706,24.7706,24.7209,24.7265,1500.0
2012-03-12 12:30:00,44.84,44.86,44.81,44.84,1000.0,24.7265,24.7375,24.7099,24.7265,1000.0
2012-03-12 12:40:00,44.82,44.84,44.8,44.8,1000.0,24.7154,24.7265,24.7044,24.7044,1000.0
2012-03-12 12:50:00,44.8,44.8,44.74,44.74,2900.0,24.7044,24.7044,24.6713,24.6713,2900.0
2012-03-12 13:00:00,44.75,44.78,44.73,44.74,1000.0,24.6768,24.6934,24.6658,24.6713,1000.0
2012-03-12 13:10:00,44.75,44.78,44.71,44.77,1100.0,24.6768,24.6934,24.6548,24.6879,1100.0
2012-03-12 13:20:00,44.78,44.78,44.76,44.76,500.0,24.6934,24.6934,24.6823,24.6823,500.0
2012-03-12 13:30:00,44.77,44.8,44.74,44.75,3400.0,24.6879,24.7044,24.6713,24.6768,3400.0
2012-03-12 13:40:00,44.75,44.82,44.75,44.77,1700.0,24.6768,24.7154,24.6768,24.6879,1700.0
2012-03-12 13:50:00,44.77,44.8,44.77,44.78,1100.0,24.6879,24.7044,24.6879,24.6934,1100.0
2012-03-12 14:00:00,44.76,44.76,44.75,44.76,2200.0,24.6823,24.6823,24.6768,24.6823,2200.0
2012-03-12 14:10:00,44.75,44.79,44.75,44.79,2400.0,24.6768,24.6989,24.6768,24.6989,2400.0
2012-03-12 14:20:00,44.75,44.85,44.72,44.84,3300.0,24.6768,24.732,24.6603,24.7265,3300.0
2012-03-12 14:30:00,44.83,44.83,44.71,44.71,1400.0,24.7209,24.7209,24.6548,24.6548,1400.0
2012-03-12 14:40:00,44.71,44.76,44.7,44.72,700.0,24.6548,24.6823,24.6493,24.6603,700.0
2012-03-12 14:50:00,44.72,44.73,44.71,44.73,1000.0,24.6603,24.6658,24.6548,24.6658,1000.0
2012-03-12 15:00:00,44.77,44.77,44.71,44.76,1000.0,24.6879,24.6879,24.6548,24.6823,1000.0
2012-03-12 15:10:00,44.7,44.76,44.7,44.75,4000.0,24.6493,24.6823,24.6493,24.6768,4000.0
2012-03-12 15:20:00,44.77,44.78,44.74,44.77,2900.0,24.6879,24.6934,24.6713,24.6879,2900.0
2012-03-12 15:30:00,44.74,44.83,44.74,44.76,4300.0,24.6713,24.7209,24.6713,24.6823,4300.0
2012-03-12 15:40:00,44.75,44.84,44.72,44.83,8700.0,24.6768,24.7265,24.6603,24.7209,8700.0
2012-03-12 15:50:00,44.82,45.05,44.81,45.05,21600.0,24.7154,24.8423,24.7099,24.8423,21600.0
2012-03-13 09:30:00,45.24,45.36,44.77,44.77,7600.0,24.947,25.0132,24.6879,24.6879,7600.0
2012-03-13 09:40:00,44.77,44.79,44.36,44.36,4900.0,24.6879,24.6989,24.4618,24.4618,4900.0
2012-03-13 09:50:00,44.36,44.57,44.36,44.41,7800.0,24.4618,24.5776,24.4618,24.4893,7800.0
2012-03-13 10:00:00,44.36,44.47,44.36,44.38,6700.0,24.4618,24.5224,24.4618,24.4728,6700.0
2012-03-13 10:10:00,44.39,44.44,44.27,44.36,5100.0,24.4783,24.5059,24.4121,24.4618,5100.0
2012-03-13 10:20:00,44.29,44.38,44.29,44.3,2900.0,24.4232,24.4728,24.4232,24.4287,2900.0
2012-03-13 10:30:00,44.3,44.54,44.3,44.54,4000.0,24.4287,24.561,24.4287,24.561,4000.0
2012-03-13 10:40:00,44.59,44.66,44.56,44.56,6200.0,24.5886,24.6272,24.5721,24.5721,6200.0
2012-03-13 10:50:00,44.57,44.66,44.57,44.66,4500.0,24.5776,24.6272,24.5776,24.6272,4500.0
2012-03-13 11:00:00,44.65,44.73,44.64,44.68,5500.0,24.6217,24.6658,24.6162,24.6382,5500.0
2012-03-13 11:10:00,44.69,44.75,44.68,44.74,9200.0,24.6437,24.6768,24.6382,24.6713,9200.0
2012-03-13 11:20:00,44.7,44.76,44.69,44.74,2000.0,24.6493,24.6823,24.6437,24.6713,2000.0
2012-03-13 11:30:00,44.74,44.84,44.74,44.84,2100.0,24.6713,24.7265,24.6713,24.7265,2100.0
2012-03-13 11:40:00,44.8,44.85,44.74,44.74,5400.0,24.7044,24.732,24.6713,24.6713,5400.0
2012-03-13 11:50:00,44.76,44.84,44.74,44.84,1400.0,24.6823,24.7265,24.6713,24.7265,1400.0
2012-03-13 12:00:00,44.84,44.93,44.84,44.85,1500.0,24.7265,24.7761,24.7265,24.732,1500.0
2012-03-13 12:10:00,44.92,44.93,44.92,44.93,400.0,24.7706,24.7761,24.7706,24.7761,400.0
2012-03-13 12:20:00,44.97,45.07,44.94,45.07,1100.0,24.7981,24.8533,24.7816,24.8533,1100.0
2012-03-13 12:30:00,45.07,45.07,45.07,45.07,0.0,24.8533,24.8533,24.8533,24.8533,0.0
2012-03-13 12:40:00,45.1,45.22,45.1,45.22,1300.0,24.8698,24.936,24.8698,24.936,1300.0
2012-03-13 12:50:00,45.2,45.2,45.11,45.12,1500.0,24.925,24.925,24.8753,24.8809,1500.0
2012-03-13 13:00:00,45.12,45.16,45.11,45.16,400.0,24.8809,24.9029,24.8753,24.9029,400.0
2012-03-13 13:10:00,45.22,45.25,45.17,45.2,1300.0,24.936,24.9525,24.9084,24.925,1300.0
2012-03-13 13:20:00,45.24,45.3,45.19,45.19,2100.0,24.947,24.9801,24.9195,24.9195,2100.0
2012-03-13 13:30:00,45.15,45.19,45.14,45.16,1300.0,24.8974,24.9195,24.8919,24.9029,1300.0
2012-03-13 13:40:00,45.1,45.1,45.02,45.02,2500.0,24.8698,24.8698,24.8257,24.8257,2500.0
2012-03-13 13:50:00,45.01,45.04,44.99,45.04,900.0,24.8202,24.8367,24.8092,24.8367,900.0
2012-03-13 14:00:00,45.01,45.06,44.99,45.01,2000.0,24.8202,24.8478,24.8092,24.8202,2000.0
2012-03-13 14:10:00,45.0,45.06,44.88,45.06,5300.0,24.8147,24.8478,24.7485,24.8478,5300.0
2012-03-13 14:20:00,45.09,45.13,44.94,44.95,3200.0,24.8643,24.8864,24.7816,24.7871,3200.0
2012-03-13 14:30:00,44.96,45.05,44.96,45.02,3900.0,24.7926,24.8423,24.7926,24.8257,3900.0
2012-03-13 14:40:00,45.06,45.07,44.94,44.94,3400.0,24.8478,24.8533,24.7816,24.7816,3400.0
2012-03-13 14:50:00,44.92,44.93,44.83,44.93,3300.0,24.7706,24.7761,24.7209,24.7761,3300.0
2012-03-13 15:00:00,44.97,45.24,44.96,45.24,10400.0,24.7981,24.947,24.7926,24.947,10400.0
2012-03-13 15:10:00,45.22,45.28,45.2,45.23,8200.0,24.936,24.9691,24.925,24.9415,8200.0
2012-03-13 15:20:00,45.24,45.36,45.22,45.31,7600.0,24.947,25.0132,24.936,24.9856,7600.0
2012-03-13 15:30:00,45.32,45.49,45.32,45.47,8000.0,24.9911,25.0849,24.9911,25.0739,8000.0
2012-03-13 15:40:00,45.47,45.62,45.45,45.47,20400.0,25.0739,25.1566,25.0628,25.0739,20400.0
2012-03-13 15:50:00,45.47,45.73,45.47,45.72,18600.0,25.0739,25.2172,25.0739,25.2117,18600.0
2012-03-14 09:30:00,45.76,45.76,45.47,45.59,4500.0,25.2338,25.2338,25.0739,25.14,4500.0
2012-03-14 09:40:00,45.59,45.67,45.4,45.42,3100.0,25.14,25.1841,25.0353,25.0463,3100.0
2012-03-14 09:50:00,45.42,45.54,45.41,45.54,2500.0,25.0463,25.1125,25.0408,25.1125,2500.0
2012-03-14 10:00:00,45.58,45.65,45.4,45.43,5500.0,25.1345,25.1731,25.0353,25.0518,5500.0
2012-03-14 10:10:00,45.47,45.52,45.43,45.43,900.0,25.0739,25.1014,25.0518,25.0518,900.0
2012-03-14 10:20:00,45.49,45.49,45.19,45.28,2600.0,25.0849,25.0849,24.9195,24.9691,2600.0
2012-03-14 10:30:00,45.24,45.31,45.24,45.25,600.0,24.947,24.9856,24.947,24.9525,600.0
2012-03-14 10:40:00,45.3,45.3,45.18,45.19,3700.0,24.9801,24.9801,24.9139,24.9195,3700.0
2012-03-14 10:50:00,45.19,45.22,45.16,45.17,1600.0,24.9195,24.936,24.9029,24.9084,1600.0
2012-03-14 11:00:00,45.17,45.25,45.16,45.24,2900.0,24.9084,24.9525,24.9029,24.947,2900.0
2012-03-14 11:10:00,45.19,45.2,44.93,45.01,11100.0,24.9195,24.925,24.7761,24.8202,11100.0
2012-03-14 11:20:00,44.97,45.0,44.88,44.93,2900.0,24.7981,24.8147,24.7485,24.7761,2900.0
2012-03-14 11:30:00,45.04,45.04,44.94,44.98,900.0,24.8367,24.8367,24.7816,24.8037,900.0
2012-03-14 11:40:00,45.01,45.01,44.8,44.93,4700.0,24.8202,24.8202,24.7044,24.7761,4700.0
2012-03-14 11:50:00,44.94,45.01,44.92,45.0,17800.0,24.7816,24.8202,24.7706,24.8147,17800.0
2012-03-14 12:00:00,45.0,45.0,44.85,44.85,6200.0,24.8147,24.8147,24.732,24.732,6200.0
2012-03-14 12:10:00,44.85,44.85,44.8,44.8,2300.0,24.732,24.732,24.7044,24.7044,2300.0
2012-03-14 12:20:00,44.8,44.8,44.8,44.8,700.0,24.7044,24.7044,24.7044,24.7044,700.0
2012-03-14 12:30:00,44.8,44.87,44.8,44.82,2300.0,24.7044,24.743,24.7044,24.7154,2300.0
2012-03-14 12:40:00,44.86,44.98,44.82,44.98,6500.0,24.7375,24.8037,24.7154,24.8037,6500.0
2012-03-14 12:50:00,45.0,45.0,44.98,44.98,200.0,24.8147,24.8147,24.8037,24.8037,200.0
2012-03-14 13:00:00,44.95,44.95,44.81,44.86,500.0,24.7871,24.7871,24.7099,24.7375,500.0
2012-03-14 13:10:00,44.81,44.91,44.81,44.85,1400.0,24.7099,24.7651,24.7099,24.732,1400.0
2012-03-14 13:20:00,44.86,44.94,44.83,44.92,1200.0,24.7375,24.7816,24.7209,24.7706,1200.0
2012-03-14 13:30:00,44.83,44.83,44.66,44.68,900.0,24.7209,24.7209,24.6272,24.6382,900.0
2012-03-14 13:40:00,44.67,44.71,44.65,44.69,3600.0,24.6327,24.6548,24.6217,24.6437,3600.0
2012-03-14 13:50:00,44.63,44.7,44.55,44.59,3400.0,24.6107,24.6493,24.5665,24.5886,3400.0
2012-03-14 14:00:00,44.59,44.67,44.5,44.5,18000.0,24.5886,24.6327,24.539,24.539,18000.0
2012-03-14 14:10:00,44.53,44.55,44.47,44.5,10500.0,24.5555,24.5665,24.5224,24.539,10500.0
2012-03-14 14:20:00,44.45,44.53,44.45,44.5,5400.0,24.5114,24.5555,24.5114,24.539,5400.0
2012-03-14 14:30:00,44.5,44.52,44.47,44.47,8000.0,24.539,24.55,24.5224,24.5224,8000.0
2012-03-14 14:40:00,44.48,44.52,44.44,44.49,16500.0,24.5279,24.55,24.5059,24.5335,16500.0
2012-03-14 14:50:00,44.49,44.51,44.45,44.48,6000.0,24.5335,24.5445,24.5114,24.5279,6000.0
2012-03-14 15:00:00,44.5,44.54,44.41,44.43,17300.0,24.539,24.561,24.4893,24.5004,17300.0
2012-03-14 15:10:00,44.46,44.46,44.28,44.28,4400.0,24.5169,24.5169,24.4176,24.4176,4400.0
2012-03-14 15:20:00,44.28,44.42,44.24,44.35,4200.0,24.4176,24.4949,24.3956,24.4563,4200.0
2012-03-14 15:30:00,44.35,44.39,44.32,44.35,5200.0,24.4563,24.4783,24.4397,24.4563,5200.0
2012-03-14 15:40:00,44.35,44.35,44.27,44.32,9000.0,24.4563,24.4563,24.4121,24.4397,9000.0
2012-03-14 15:50:00,44.29,44.4,44.29,44.4,11200.0,24.4232,24.4838,24.4232,24.4838,11200.0
2012-03-15 09:30:00,44.32,44.6,44.11,44.35,4000.0,24.4397,24.5941,24.3239,24.4563,4000.0
2012-03-15 09:40:00,44.41,44.41,44.23,44.23,2900.0,24.4893,24.4893,24.3901,24.3901,2900.0
2012-03-15 09:50:00,44.19,44.34,44.03,44.07,7800.0,24.368,24.4507,24.2798,24.3018,7800.0
2012-03-15 10:00:00,44.09,44.29,44.05,44.06,7100.0,24.3129,24.4232,24.2908,24.2963,7100.0
2012-03-15 10:10:00,44.07,44.07,43.86,43.91,6100.0,24.3018,24.3018,24.186,24.2136,6100.0
2012-03-15 10:20:00,43.88,43.98,43.77,43.93,13700.0,24.1971,24.2522,24.1364,24.2246,13700.0
2012-03-15 10:30:00,43.93,44.13,43.93,44.13,2500.0,24.2246,24.3349,24.2246,24.3349,2500.0
2012-03-15 10:40:00,44.14,44.28,44.11,44.14,12100.0,24.3404,24.4176,24.3239,24.3404,12100.0
2012-03-15 10:50:00,44.14,44.16,43.89,43.89,5300.0,24.3404,24.3515,24.2026,24.2026,5300.0
2012-03-15 11:00:00,43.89,43.92,43.82,43.83,5000.0,24.2026,24.2191,24.164,24.1695,5000.0
2012-03-15 11:10:00,43.79,44.03,43.79,44.03,5300.0,24.1474,24.2798,24.1474,24.2798,5300.0
2012-03-15 11:20:00,44.0,44.14,43.99,43.99,7200.0,24.2632,24.3404,24.2577,24.2577,7200.0
2012-03-15 11:30:00,43.99,44.09,43.92,43.92,6100.0,24.2577,24.3129,24.2191,24.2191,6100.0
2012-03-15 11:40:00,43.98,44.1,43.94,43.96,4600.0,24.2522,24.3184,24.2302,24.2412,4600.0
2012-03-15 11:50:00,43.95,44.01,43.93,44.01,1300.0,24.2357,24.2688,24.2246,24.2688,1300.0
2012-03-15 12:00:00,44.0,44.16,44.0,44.16,2800.0,24.2632,24.3515,24.2632,24.3515,2800.0
2012-03-15 12:10:00,44.2,44.31,44.17,44.31,2400.0,24.3735,24.4342,24.357,24.4342,2400.0
2012-03-15 12:20:00,44.34,44.48,44.34,44.41,3400.0,24.4507,24.5279,24.4507,24.4893,3400.0
2012-03-15 12:30:00,44.39,44.39,44.21,44.3,4100.0,24.4783,24.4783,24.379,24.4287,4100.0
2012-03-15 12:40:00,44.3,44.44,44.3,44.4,2900.0,24.4287,24.5059,24.4287,24.4838,2900.0
2012-03-15 12:50:00,44.39,44.44,44.38,44.44,800.0,24.4783,24.5059,24.4728,24.5059,800.0
2012-03-15 13:00:00,44.44,44.44,44.4,44.4,1800.0,24.5059,24.5059,24.4838,24.4838,1800.0
2012-03-15 13:10:00,44.39,44.39,44.37,44.37,900.0,24.4783,24.4783,24.4673,24.4673,900.0
2012-03-15 13:20:00,44.34,44.34,44.29,44.33,2000.0,24.4507,24.4507,24.4232,24.4452,2000.0
2012-03-15 13:30:00,44.3,44.3,44.25,44.29,2600.0,24.4287,24.4287,24.4011,24.4232,2600.0
2012-03-15 13:40:00,44.24,44.36,44.24,44.32,2900.0,24.3956,24.4618,24.3956,24.4397,2900.0
2012-03-15 13:50:00,44.31,44.33,44.29,44.3,1400.0,24.4342,24.4452,24.4232,24.4287,1400.0
2012-03-15 14:00:00,44.26,44.71,44.26,44.71,32800.0,24.4066,24.6548,24.4066,24.6548,32800.0
2012-03-15 14:10:00,44.7,44.88,44.66,44.76,6200.0,24.6493,24.7485,24.6272,24.6823,6200.0
2012-03-15 14:20:00,44.79,44.83,44.78,44.81,1800.0,24.6989,24.7209,24.6934,24.7099,1800.0
2012-03-15 14:30:00,44.79,44.82,44.73,44.73,4400.0,24.6989,24.7154,24.6658,24.6658,4400.0
2012-03-15 14:40:00,44.74,44.84,44.74,44.83,2300.0,24.6713,24.7265,24.6713,24.7209,2300.0
2012-03-15 14:50:00,44.81,44.81,44.75,44.78,3100.0,24.7099,24.7099,24.6768,24.6934,3100.0
2012-03-15 15:00:00,44.8,44.81,44.77,44.77,5100.0,24.7044,24.7099,24.6879,24.6879,5100.0
2012-03-15 15:10:00,44.76,44.76,44.73,44.75,2100.0,24.6823,24.6823,24.6658,24.6768,2100.0
2012-03-15 15:20:00,44.76,44.79,44.75,44.78,4800.0,24.6823,24.6989,24.6768,24.6934,4800.0
2012-03-15 15:30:00,44.8,44.81,44.73,44.73,2700.0,24.7044,24.7099,24.6658,24.6658,2700.0
2012-03-15 15:40:00,44.73,44.78,44.69,44.77,8400.0,24.6658,24.6934,24.6437,24.6879,8400.0
2012-03-15 15:50:00,44.75,44.81,44.75,44.79,26700.0,24.6768,24.7099,24.6768,24.6989,26700.0
2012-03-16 09:30:00,44.82,45.27,44.71,44.79,32200.0,24.7154,24.9636,24.6548,24.6989,32200.0
2012-03-16 09:40:00,44.72,44.81,44.72,44.76,2500.0,24.6603,24.7099,24.6603,24.6823,2500.0
2012-03-16 09:50:00,44.8,44.8,44.77,44.78,2400.0,24.7044,24.7044,24.6879,24.6934,2400.0
2012-03-16 10:00:00,44.79,44.8,44.79,44.8,1600.0,24.6989,24.7044,24.6989,24.7044,1600.0
2012-03-16 10:10:00,44.79,44.81,44.7,44.76,7100.0,24.6989,24.7099,24.6493,24.6823,7100.0
2012-03-16 10:20:00,44.75,44.76,44.73,44.75,800.0,24.6768,24.6823,24.6658,24.6768,800.0
2012-03-16 10:30:00,44.76,44.81,44.71,44.81,1600.0,24.6823,24.7099,24.6548,24.7099,1600.0
2012-03-16 10:40:00,44.8,44.81,44.76,44.76,1600.0,24.7044,24.7099,24.6823,24.6823,1600.0
2012-03-16 10:50:00,44.81,44.81,44.72,44.72,2000.0,24.7099,24.7099,24.6603,24.6603,2000.0
2012-03-16 11:00:00,44.79,44.79,44.79,44.79,300.0,24.6989,24.6989,24.6989,24.6989,300.0
2012-03-16 11:10:00,44.79,44.79,44.77,44.77,400.0,24.6989,24.6989,24.6879,24.6879,400.0
2012-03-16 11:20:00,44.74,44.75,44.71,44.73,500.0,24.6713,24.6768,24.6548,24.6658,500.0
2012-03-16 11:30:00,44.75,44.75,44.62,44.62,1800.0,24.6768,24.6768,24.6051,24.6051,1800.0
2012-03-16 11:40:00,44.61,44.67,44.57,44.62,800.0,24.5996,24.6327,24.5776,24.6051,800.0
2012-03-16 11:50:00,44.56,44.63,44.55,44.58,1600.0,24.5721,24.6107,24.5665,24.5831,1600.0
2012-03-16 12:00:00,44.66,44.73,44.66,44.67,1900.0,24.6272,24.6658,24.6272,24.6327,1900.0
2012-03-16 12:10:00,44.72,44.72,44.67,44.69,400.0,24.6603,24.6603,24.6327,24.6437,400.0
2012-03-16 12:20:00,44.75,44.81,44.73,44.8,1100.0,24.6768,24.7099,24.6658,24.7044,1100.0
2012-03-16 12:30:00,44.74,44.81,44.72,44.78,1400.0,24.6713,24.7099,24.6603,24.6934,1400.0
2012-03-16 12:40:00,44.75,44.8,44.73,44.73,300.0,24.6768,24.7044,24.6658,24.6658,300.0
2012-03-16 12:50:00,44.73,44.73,44.69,44.69,400.0,24.6658,24.6658,24.6437,24.6437,400.0
2012-03-16 13:00:00,44.74,44.78,44.73,44.78,1400.0,24.6713,24.6934,24.6658,24.6934,1400.0
2012-03-16 13:10:00,44.78,45.02,44.69,44.96,22600.0,24.6934,24.8257,24.6437,24.7926,22600.0
2012-03-16 13:20:00,44.96,44.96,44.96,44.96,500.0,24.7926,24.7926,24.7926,24.7926,500.0
2012-03-16 13:30:00,44.92,45.01,44.9,44.99,4300.0,24.7706,24.8202,24.7595,24.8092,4300.0
2012-03-16 13:40:00,44.99,45.0,44.93,45.0,1600.0,24.8092,24.8147,24.7761,24.8147,1600.0
2012-03-16 13:50:00,44.94,45.08,44.94,44.99,1100.0,24.7816,24.8588,24.7816,24.8092,1100.0
2012-03-16 14:00:00,44.99,44.99,44.98,44.98,600.0,24.8092,24.8092,24.8037,24.8037,600.0
2012-03-16 14:10:00,44.98,44.98,44.98,44.98,100.0,24.8037,24.8037,24.8037,24.8037,100.0
2012-03-16 14:20:00,44.99,44.99,44.94,44.98,900.0,24.8092,24.8092,24.7816,24.8037,900.0
2012-03-16 14:30:00,44.99,44.99,44.96,44.97,300.0,24.8092,24.8092,24.7926,24.7981,300.0
2012-03-16 14:40:00,44.97,44.99,44.95,44.99,2000.0,24.7981,24.8092,24.7871,24.8092,2000.0
2012-03-16 14:50:00,44.98,44.98,44.94,44.97,1500.0,24.8037,24.8037,24.7816,24.7981,1500.0
2012-03-16 15:00:00,44.97,44.99,44.97,44.99,700.0,24.7981,24.8092,24.7981,24.8092,700.0
2012-03-16 15:10:00,44.96,44.99,44.96,44.98,4400.0,24.7926,24.8092,24.7926,24.8037,4400.0
2012-03-16 15:20:00,44.99,44.99,44.98,44.98,6300.0,24.8092,24.8092,24.8037,24.8037,6300.0
2012-03-16 15:30:00,44.97,45.15,44.86,45.15,38100.0,24.7981,24.8974,24.7375,24.8974,38100.0
2012-03-16 15:40:00,45.14,45.47,44.8,44.9,58800.0,24.8919,25.0739,24.7044,24.7595,58800.0
2012-03-16 15:50:00,44.9,45.05,44.78,44.8,23200.0,24.7595,24.8423,24.6934,24.7044,23200.0
2012-03-19 09:30:00,45.29,45.36,45.0,45.33,11700.0,24.9746,25.0132,24.8147,24.9967,11700.0
2012-03-19 09:40:00,45.13,45.43,45.13,45.43,3000.0,24.8864,25.0518,24.8864,25.0518,3000.0
2012-03-19 09:50:00,45.5,45.73,45.5,45.73,3200.0,25.0904,25.2172,25.0904,25.2172,3200.0
2012-03-19 10:00:00,45.69,45.76,45.61,45.67,12400.0,25.1952,25.2338,25.1511,25.1841,12400.0
2012-03-19 10:10:00,45.65,45.75,45.64,45.72,2800.0,25.1731,25.2283,25.1676,25.2117,2800.0
2012-03-19 10:20:00,45.7,45.74,45.68,45.73,900.0,25.2007,25.2227,25.1897,25.2172,900.0
2012-03-19 10:30:00,45.76,45.99,45.76,45.93,7800.0,25.2338,25.3606,25.2338,25.3275,7800.0
2012-03-19 10:40:00,45.99,46.03,45.95,45.98,4200.0,25.3606,25.3827,25.3386,25.3551,4200.0
2012-03-19 10:50:00,46.01,46.12,46.0,46.11,2500.0,25.3716,25.4323,25.3661,25.4268,2500.0
2012-03-19 11:00:00,46.11,46.16,46.08,46.14,1300.0,25.4268,25.4544,25.4102,25.4433,1300.0
2012-03-19 11:10:00,46.16,46.18,46.09,46.1,5100.0,25.4544,25.4654,25.4158,25.4213,5100.0
2012-03-19 11:20:00,46.1,46.2,46.1,46.16,1600.0,25.4213,25.4764,25.4213,25.4544,1600.0
2012-03-19 11:30:00,46.2,46.38,46.19,46.31,7900.0,25.4764,25.5757,25.4709,25.5371,7900.0
2012-03-19 11:40:00,46.32,46.36,46.22,46.29,5700.0,25.5426,25.5646,25.4874,25.526,5700.0
2012-03-19 11:50:00,46.3,46.31,46.21,46.25,3000.0,25.5316,25.5371,25.4819,25.504,3000.0
2012-03-19 12:00:00,46.25,46.25,46.2,46.24,6100.0,25.504,25.504,25.4764,25.4985,6100.0
2012-03-19 12:10:00,46.25,46.25,46.22,46.22,1900.0,25.504,25.504,25.4874,25.4874,1900.0
2012-03-19 12:20:00,46.23,46.25,46.19,46.25,1500.0,25.493,25.504,25.4709,25.504,1500.0
2012-03-19 12:30:00,46.22,46.24,46.21,46.24,1900.0,25.4874,25.4985,25.4819,25.4985,1900.0
2012-03-19 12:40:00,46.23,46.25,46.2,46.25,4200.0,25.493,25.504,25.4764,25.504,4200.0
2012-03-19 12:50:00,46.25,46.25,46.23,46.24,2300.0,25.504,25.504,25.493,25.4985,2300.0
2012-03-19 13:00:00,46.24,46.25,46.22,46.23,3300.0,25.4985,25.504,25.4874,25.493,3300.0
2012-03-19 13:10:00,46.25,46.25,46.22,46.22,3500.0,25.504,25.504,25.4874,25.4874,3500.0
2012-03-19 13:20:00,46.25,46.25,46.21,46.21,1500.0,25.504,25.504,25.4819,25.4819,1500.0
2012-03-19 13:30:00,46.23,46.25,46.19,46.21,8200.0,25.493,25.504,25.4709,25.4819,8200.0
2012-03-19 13:40:00,46.21,46.24,46.18,46.24,1300.0,25.4819,25.4985,25.4654,25.4985,1300.0
2012-03-19 13:50:00,46.23,46.25,46.2,46.2,1600.0,25.493,25.504,25.4764,25.4764,1600.0
2012-03-19 14:00:00,46.2,46.2,46.15,46.15,2000.0,25.4764,25.4764,25.4488,25.4488,2000.0
2012-03-19 14:10:00,46.16,46.16,46.1,46.1,24700.0,25.4544,25.4544,25.4213,25.4213,24700.0
2012-03-19 14:20:00,46.1,46.12,45.82,46.03,22000.0,25.4213,25.4323,25.2669,25.3827,22000.0
2012-03-19 14:30:00,46.03,46.15,45.79,46.15,9500.0,25.3827,25.4488,25.2503,25.4488,9500.0
2012-03-19 14:40:00,46.12,46.16,46.08,46.16,7600.0,25.4323,25.4544,25.4102,25.4544,7600.0
2012-03-19 14:50:00,46.16,46.41,46.16,46.35,4800.0,25.4544,25.5922,25.4544,25.5591,4800.0
2012-03-19 15:00:00,46.41,46.53,46.41,46.49,2100.0,25.5922,25.6584,25.5922,25.6363,2100.0
2012-03-19 15:10:00,46.5,46.6,46.48,46.6,3600.0,25.6418,25.697,25.6308,25.697,3600.0
2012-03-19 15:20:00,46.6,46.63,46.39,46.41,4500.0,25.697,25.7135,25.5812,25.5922,4500.0
2012-03-19 15:30:00,46.45,46.54,46.44,46.49,4100.0,25.6143,25.6639,25.6088,25.6363,4100.0
2012-03-19 15:40:00,46.5,46.54,46.3,46.33,6400.0,25.6418,25.6639,25.5316,25.5481,6400.0
2012-03-19 15:50:00,46.31,46.31,46.09,46.16,26800.0,25.5371,25.5371,25.4158,25.4544,26800.0
2012-03-20 09:30:00,45.83,46.02,45.71,45.95,5700.0,25.2724,25.3772,25.2062,25.3386,5700.0
2012-03-20 09:40:00,46.01,46.01,45.64,45.71,4000.0,25.3716,25.3716,25.1676,25.2062,4000.0
2012-03-20 09:50:00,45.81,45.81,45.74,45.76,1000.0,25.2613,25.2613,25.2227,25.2338,1000.0
2012-03-20 10:00:00,45.75,45.78,45.72,45.77,4500.0,25.2283,25.2448,25.2117,25.2393,4500.0
2012-03-20 10:10:00,45.77,45.77,45.7,45.7,3700.0,25.2393,25.2393,25.2007,25.2007,3700.0
2012-03-20 10:20:00,45.73,45.73,45.0,45.0,97900.0,25.2172,25.2172,24.8147,24.8147,97900.0
2012-03-20 10:30:00,45.06,45.16,44.96,44.99,3000.0,24.8478,24.9029,24.7926,24.8092,3000.0
2012-03-20 10:40:00,44.98,45.09,44.96,44.96,1900.0,24.8037,24.8643,24.7926,24.7926,1900.0
2012-03-20 10:50:00,44.97,45.05,44.97,45.03,1200.0,24.7981,24.8423,24.7981,24.8312,1200.0
2012-03-20 11:00:00,44.99,45.13,44.97,45.09,4500.0,24.8092,24.8864,24.7981,24.8643,4500.0
2012-03-20 11:10:00,45.06,45.1,44.79,44.91,8400.0,24.8478,24.8698,24.6989,24.7651,8400.0
2012-03-20 11:20:00,44.84,44.97,44.81,44.83,6200.0,24.7265,24.7981,24.7099,24.7209,6200.0
2012-03-20 11:30:00,44.82,44.92,44.82,44.91,900.0,24.7154,24.7706,24.7154,24.7651,900.0
2012-03-20 11:40:00,44.92,44.94,44.7,44.75,2700.0,24.7706,24.7816,24.6493,24.6768,2700.0
2012-03-20 11:50:00,44.72,44.76,44.58,44.58,5000.0,24.6603,24.6823,24.5831,24.5831,5000.0
2012-03-20 12:00:00,44.58,44.72,44.57,44.57,5300.0,24.5831,24.6603,24.5776,24.5776,5300.0
2012-03-20 12:10:00,44.52,44.65,44.52,44.55,1300.0,24.55,24.6217,24.55,24.5665,1300.0
2012-03-20 12:20:00,44.54,44.55,44.41,44.49,3900.0,24.561,24.5665,24.4893,24.5335,3900.0
2012-03-20 12:30:00,44.48,44.55,44.38,44.39,6300.0,24.5279,24.5665,24.4728,24.4783,6300.0
2012-03-20 12:40:00,44.44,44.46,44.37,44.37,3200.0,24.5059,24.5169,24.4673,24.4673,3200.0
2012-03-20 12:50:00,44.4,44.66,44.36,44.65,10000.0,24.4838,24.6272,24.4618,24.6217,10000.0
2012-03-20 13:00:00,44.64,44.84,44.58,44.84,5600.0,24.6162,24.7265,24.5831,24.7265,5600.0
2012-03-20 13:10:00,44.84,44.9,44.8,44.9,4500.0,24.7265,24.7595,24.7044,24.7595,4500.0
2012-03-20 13:20:00,44.9,44.97,44.9,44.97,2100.0,24.7595,24.7981,24.7595,24.7981,2100.0
2012-03-20 13:30:00,44.97,45.06,44.97,45.06,3200.0,24.7981,24.8478,24.7981,24.8478,3200.0
2012-03-20 13:40:00,45.05,45.1,44.99,45.08,1800.0,24.8423,24.8698,24.8092,24.8588,1800.0
2012-03-20 13:50:00,45.04,45.09,45.04,45.09,1500.0,24.8367,24.8643,24.8367,24.8643,1500.0
2012-03-20 14:00:00,45.09,45.22,45.09,45.22,1900.0,24.8643,24.936,24.8643,24.936,1900.0
2012-03-20 14:10:00,45.24,45.33,45.16,45.29,4500.0,24.947,24.9967,24.9029,24.9746,4500.0
2012-03-20 14:20:00,45.33,45.35,45.28,45.33,1700.0,24.9967,25.0077,24.9691,24.9967,1700.0
2012-03-20 14:30:00,45.29,45.37,45.24,45.36,4800.0,24.9746,25.0187,24.947,25.0132,4800.0
2012-03-20 14:40:00,45.38,45.41,45.33,45.34,9900.0,25.0242,25.0408,24.9967,25.0022,9900.0
2012-03-20 14:50:00,45.34,45.46,45.3,45.45,4200.0,25.0022,25.0683,24.9801,25.0628,4200.0
2012-03-20 15:00:00,45.44,45.56,45.43,45.56,2300.0,25.0573,25.1235,25.0518,25.1235,2300.0
2012-03-20 15:10:00,45.55,45.58,45.5,45.58,3500.0,25.118,25.1345,25.0904,25.1345,3500.0
2012-03-20 15:20:00,45.57,45.64,45.55,45.6,2800.0,25.129,25.1676,25.118,25.1455,2800.0
2012-03-20 15:30:00,45.6,45.68,45.57,45.6,3200.0,25.1455,25.1897,25.129,25.1455,3200.0
2012-03-20 15:40:00,45.64,45.64,45.35,45.41,13000.0,25.1676,25.1676,25.0077,25.0408,13000.0
2012-03-20 15:50:00,45.41,45.52,45.37,45.37,12300.0,25.0408,25.1014,25.0187,25.0187,12300.0
2012-03-21 09:30:00,45.37,45.37,45.0,45.08,1400.0,25.0187,25.0187,24.8147,24.8588,1400.0
2012-03-21 09:40:00,45.18,45.18,45.18,45.18,100.0,24.9139,24.9139,24.9139,24.9139,100.0
2012-03-21 09:50:00,45.22,45.24,44.97,45.0,1900.0,24.936,24.947,24.7981,24.8147,1900.0
2012-03-21 10:00:00,44.97,45.11,44.97,45.11,600.0,24.7981,24.8753,24.7981,24.8753,600.0
2012-03-21 10:10:00,45.07,45.08,45.06,45.06,800.0,24.8533,24.8588,24.8478,24.8478,800.0
2012-03-21 10:20:00,45.06,45.08,45.06,45.08,400.0,24.8478,24.8588,24.8478,24.8588,400.0
2012-03-21 10:30:00,45.08,45.15,45.06,45.15,1700.0,24.8588,24.8974,24.8478,24.8974,1700.0
2012-03-21 10:40:00,45.17,45.17,45.09,45.09,600.0,24.9084,24.9084,24.8643,24.8643,600.0
2012-03-21 10:50:00,45.07,45.08,44.98,45.07,1700.0,24.8533,24.8588,24.8037,24.8533,1700.0
2012-03-21 11:00:00,45.05,45.17,45.05,45.17,2600.0,24.8423,24.9084,24.8423,24.9084,2600.0
2012-03-21 11:10:00,45.17,45.17,45.12,45.17,2500.0,24.9084,24.9084,24.8809,24.9084,2500.0
2012-03-21 11:20:00,45.17,45.25,45.16,45.25,3200.0,24.9084,24.9525,24.9029,24.9525,3200.0
2012-03-21 11:30:00,45.31,45.41,45.25,45.41,1500.0,24.9856,25.0408,24.9525,25.0408,1500.0
2012-03-21 11:40:00,45.39,45.42,45.39,45.42,300.0,25.0297,25.0463,25.0297,25.0463,300.0
2012-03-21 11:50:00,45.38,45.47,45.38,45.47,900.0,25.0242,25.0739,25.0242,25.0739,900.0
2012-03-21 12:00:00,45.5,45.61,45.47,45.57,16600.0,25.0904,25.1511,25.0739,25.129,16600.0
2012-03-21 12:10:00,45.6,45.73,45.6,45.71,1000.0,25.1455,25.2172,25.1455,25.2062,1000.0
2012-03-21 12:20:00,45.58,45.59,45.48,45.48,1600.0,25.1345,25.14,25.0794,25.0794,1600.0
2012-03-21 12:30:00,45.6,45.6,45.54,45.59,400.0,25.1455,25.1455,25.1125,25.14,400.0
2012-03-21 12:40:00,45.54,45.59,45.54,45.59,300.0,25.1125,25.14,25.1125,25.14,300.0
2012-03-21 12:50:00,45.58,45.58,45.54,45.54,800.0,25.1345,25.1345,25.1125,25.1125,800.0
2012-03-21 13:00:00,45.55,45.55,45.43,45.45,1300.0,25.118,25.118,25.0518,25.0628,1300.0
2012-03-21 13:10:00,45.47,45.47,45.34,45.34,800.0,25.0739,25.0739,25.0022,25.0022,800.0
2012-03-21 13:20:00,45.3,45.37,45.26,45.37,1500.0,24.9801,25.0187,24.9581,25.0187,1500.0
2012-03-21 13:30:00,45.37,45.41,45.35,45.4,1100.0,25.0187,25.0408,25.0077,25.0353,1100.0
2012-03-21 13:40:00,45.45,45.5,45.41,45.46,3200.0,25.0628,25.0904,25.0408,25.0683,3200.0
2012-03-21 13:50:00,45.53,45.53,45.38,45.47,1500.0,25.1069,25.1069,25.0242,25.0739,1500.0
2012-03-21 14:00:00,45.46,45.46,45.34,45.34,900.0,25.0683,25.0683,25.0022,25.0022,900.0
2012-03-21 14:10:00,45.38,45.51,45.38,45.5,1800.0,25.0242,25.0959,25.0242,25.0904,1800.0
2012-03-21 14:20:00,45.51,45.54,45.46,45.54,3600.0,25.0959,25.1125,25.0683,25.1125,3600.0
2012-03-21 14:30:00,45.51,45.59,45.51,45.59,600.0,25.0959,25.14,25.0959,25.14,600.0
2012-03-21 14:40:00,45.59,45.6,45.52,45.52,900.0,25.14,25.1455,25.1014,25.1014,900.0
2012-03-21 14:50:00,45.54,45.54,45.47,45.53,3900.0,25.1125,25.1125,25.0739,25.1069,3900.0
2012-03-21 15:00:00,45.51,45.64,45.5,45.63,8800.0,25.0959,25.1676,25.0904,25.1621,8800.0
2012-03-21 15:10:00,45.63,45.7,45.61,45.67,24600.0,25.1621,25.2007,25.1511,25.1841,24600.0
2012-03-21 15:20:00,45.67,45.69,45.57,45.62,2800.0,25.1841,25.1952,25.129,25.1566,2800.0
2012-03-21 15:30:00,45.6,45.65,45.5,45.53,5600.0,25.1455,25.1731,25.0904,25.1069,5600.0
2012-03-21 15:40:00,45.48,45.5,45.44,45.49,3900.0,25.0794,25.0904,25.0573,25.0849,3900.0
2012-03-21 15:50:00,45.5,45.5,45.34,45.39,6700.0,25.0904,25.0904,25.0022,25.0297,6700.0
2012-03-22 09:30:00,45.06,45.12,44.7,44.78,3300.0,24.8478,24.8809,24.6493,24.6934,3300.0
2012-03-22 09:40:00,44.81,44.9,44.81,44.89,1000.0,24.7099,24.7595,24.7099,24.754,1000.0
2012-03-22 09:50:00,44.89,44.89,44.89,44.89,100.0,24.754,24.754,24.754,24.754,100.0
2012-03-22 10:00:00,44.88,44.92,44.88,44.9,1100.0,24.7485,24.7706,24.7485,24.7595,1100.0
2012-03-22 10:10:00,44.89,44.89,44.7,44.73,2400.0,24.754,24.754,24.6493,24.6658,2400.0
2012-03-22 10:20:00,44.73,44.73,44.73,44.73,0.0,24.6658,24.6658,24.6658,24.6658,0.0
2012-03-22 10:30:00,44.67,44.67,44.51,44.51,800.0,24.6327,24.6327,24.5445,24.5445,800.0
2012-03-22 10:40:00,44.45,44.58,44.45,44.55,2000.0,24.5114,24.5831,24.5114,24.5665,2000.0
2012-03-22 10:50:00,44.55,44.55,44.44,44.44,900.0,24.5665,24.5665,24.5059,24.5059,900.0
2012-03-22 11:00:00,44.39,44.39,44.32,44.34,1100.0,24.4783,24.4783,24.4397,24.4507,1100.0
2012-03-22 11:10:00,44.37,44.46,44.37,44.46,900.0,24.4673,24.5169,24.4673,24.5169,900.0
2012-03-22 11:20:00,44.45,44.52,44.44,44.52,1100.0,24.5114,24.55,24.5059,24.55,1100.0
2012-03-22 11:30:00,44.55,44.58,44.55,44.58,900.0,24.5665,24.5831,24.5665,24.5831,900.0
2012-03-22 11:40:00,44.55,44.55,44.45,44.45,2900.0,24.5665,24.5665,24.5114,24.5114,2900.0
2012-03-22 11:50:00,44.46,44.74,44.46,44.74,4100.0,24.5169,24.6713,24.5169,24.6713,4100.0
2012-03-22 12:00:00,44.77,44.77,44.72,44.72,300.0,24.6879,24.6879,24.6603,24.6603,300.0
2012-03-22 12:10:00,44.74,44.79,44.73,44.79,600.0,24.6713,24.6989,24.6658,24.6989,600.0
2012-03-22 12:20:00,44.79,44.79,44.79,44.79,0.0,24.6989,24.6989,24.6989,24.6989,0.0
2012-03-22 12:30:00,44.8,44.81,44.71,44.71,2600.0,24.7044,24.7099,24.6548,24.6548,2600.0
2012-03-22 12:40:00,44.71,44.72,44.71,44.72,500.0,24.6548,24.6603,24.6548,24.6603,500.0
2012-03-22 12:50:00,44.75,44.8,44.74,44.8,700.0,24.6768,24.7044,24.6713,24.7044,700.0
2012-03-22 13:00:00,44.81,44.84,44.75,44.75,1800.0,24.7099,24.7265,24.6768,24.6768,1800.0
2012-03-22 13:10:00,44.74,44.74,44.72,44.72,700.0,24.6713,24.6713,24.6603,24.6603,700.0
2012-03-22 13:20:00,44.73,44.79,44.73,44.75,3100.0,24.6658,24.6989,24.6658,24.6768,3100.0
2012-03-22 13:30:00,44.77,44.78,44.74,44.78,800.0,24.6879,24.6934,24.6713,24.6934,800.0
2012-03-22 13:40:00,44.78,44.79,44.76,44.76,1200.0,24.6934,24.6989,24.6823,24.6823,1200.0
2012-03-22 13:50:00,44.76,44.79,44.73,44.73,2500.0,24.6823,24.6989,24.6658,24.6658,2500.0
2012-03-22 14:00:00,44.72,44.74,44.69,44.7,1100.0,24.6603,24.6713,24.6437,24.6493,1100.0
2012-03-22 14:10:00,44.7,44.76,44.7,44.73,3200.0,24.6493,24.6823,24.6493,24.6658,3200.0
2012-03-22 14:20:00,44.76,44.76,44.73,44.75,2100.0,24.6823,24.6823,24.6658,24.6768,2100.0
2012-03-22 14:30:00,44.79,44.8,44.73,44.73,1700.0,24.6989,24.7044,24.6658,24.6658,1700.0
2012-03-22 14:40:00,44.73,44.73,44.73,44.73,200.0,24.6658,24.6658,24.6658,24.6658,200.0
2012-03-22 14:50:00,44.76,44.76,44.7,44.71,3100.0,24.6823,24.6823,24.6493,24.6548,3100.0
2012-03-22 15:00:00,44.71,44.88,44.71,44.77,17200.0,24.6548,24.7485,24.6548,24.6879,17200.0
2012-03-22 15:10:00,44.75,44.83,44.69,44.83,14100.0,24.6768,24.7209,24.6437,24.7209,14100.0
2012-03-22 15:20:00,44.79,44.88,44.79,44.88,4300.0,24.6989,24.7485,24.6989,24.7485,4300.0
2012-03-22 15:30:00,44.85,44.87,44.79,44.85,9800.0,24.732,24.743,24.6989,24.732,9800.0
2012-03-22 15:40:00,44.85,44.9,44.82,44.83,19400.0,24.732,24.7595,24.7154,24.7209,19400.0
2012-03-22 15:50:00,44.83,44.83,44.78,44.81,21500.0,24.7209,24.7209,24.6934,24.7099,21500.0
2012-03-23 09:30:00,44.94,44.94,44.86,44.86,1400.0,24.7816,24.7816,24.7375,24.7375,1400.0
2012-03-23 09:40:00,44.66,44.68,44.66,44.68,200.0,24.6272,24.6382,24.6272,24.6382,200.0
2012-03-23 09:50:00,44.7,44.73,44.64,44.73,1600.0,24.6493,24.6658,24.6162,24.6658,1600.0
2012-03-23 10:00:00,44.71,44.71,44.53,44.68,1300.0,24.6548,24.6548,24.5555,24.6382,1300.0
2012-03-23 10:10:00,44.58,44.7,44.53,44.64,2700.0,24.5831,24.6493,24.5555,24.6162,2700.0
2012-03-23 10:20:00,44.63,44.68,44.56,44.56,4000.0,24.6107,24.6382,24.5721,24.5721,4000.0
2012-03-23 10:30:00,44.58,44.72,44.58,44.7,2900.0,24.5831,24.6603,24.5831,24.6493,2900.0
2012-03-23 10:40:00,44.73,44.91,44.73,44.91,7500.0,24.6658,24.7651,24.6658,24.7651,7500.0
2012-03-23 10:50:00,44.94,45.02,44.94,44.97,700.0,24.7816,24.8257,24.7816,24.7981,700.0
2012-03-23 11:00:00,45.02,45.04,45.01,45.02,600.0,24.8257,24.8367,24.8202,24.8257,600.0
2012-03-23 11:10:00,45.02,45.02,44.95,44.95,1600.0,24.8257,24.8257,24.7871,24.7871,1600.0
2012-03-23 11:20:00,44.95,44.95,44.82,44.92,2300.0,24.7871,24.7871,24.7154,24.7706,2300.0
2012-03-23 11:30:00,44.93,45.05,44.93,45.05,600.0,24.7761,24.8423,24.7761,24.8423,600.0
2012-03-23 11:40:00,44.89,45.0,44.89,44.97,2200.0,24.754,24.8147,24.754,24.7981,2200.0
2012-03-23 11:50:00,44.99,44.99,44.93,44.95,2300.0,24.8092,24.8092,24.7761,24.7871,2300.0
2012-03-23 12:00:00,44.95,44.95,44.92,44.93,2200.0,24.7871,24.7871,24.7706,24.7761,2200.0
2012-03-23 12:10:00,44.89,44.94,44.88,44.94,3400.0,24.754,24.7816,24.7485,24.7816,3400.0
2012-03-23 12:20:00,44.95,44.99,44.89,44.89,2100.0,24.7871,24.8092,24.754,24.754,2100.0
2012-03-23 12:30:00,44.91,45.0,44.9,45.0,3000.0,24.7651,24.8147,24.7595,24.8147,3000.0
2012-03-23 12:40:00,45.0,45.0,44.99,45.0,1500.0,24.8147,24.8147,24.8092,24.8147,1500.0
2012-03-23 12:50:00,45.0,45.2,45.0,45.2,3300.0,24.8147,24.925,24.8147,24.925,3300.0
2012-03-23 13:00:00,45.17,45.21,45.17,45.21,300.0,24.9084,24.9305,24.9084,24.9305,300.0
2012-03-23 13:10:00,45.17,45.21,45.11,45.21,1800.0,24.9084,24.9305,24.8753,24.9305,1800.0
2012-03-23 13:20:00,45.21,45.24,45.21,45.24,700.0,24.9305,24.947,24.9305,24.947,700.0
2012-03-23 13:30:00,45.19,45.22,45.14,45.16,1400.0,24.9195,24.936,24.8919,24.9029,1400.0
2012-03-23 13:40:00,45.15,45.16,45.14,45.16,500.0,24.8974,24.9029,24.8919,24.9029,500.0
2012-03-23 13:50:00,45.16,45.21,45.13,45.13,1500.0,24.9029,24.9305,24.8864,24.8864,1500.0
2012-03-23 14:00:00,45.13,45.25,45.13,45.25,2600.0,24.8864,24.9525,24.8864,24.9525,2600.0
2012-03-23 14:10:00,45.25,45.3,45.25,45.3,1600.0,24.9525,24.9801,24.9525,24.9801,1600.0
2012-03-23 14:20:00,45.26,45.45,45.22,45.39,14900.0,24.9581,25.0628,24.936,25.0297,14900.0
2012-03-23 14:30:00,45.39,45.39,45.31,45.34,1500.0,25.0297,25.0297,24.9856,25.0022,1500.0
2012-03-23 14:40:00,45.35,45.35,45.35,45.35,200.0,25.0077,25.0077,25.0077,25.0077,200.0
2012-03-23 14:50:00,45.32,45.4,45.32,45.4,4500.0,24.9911,25.0353,24.9911,25.0353,4500.0
2012-03-23 15:00:00,45.41,45.43,45.4,45.4,800.0,25.0408,25.0518,25.0353,25.0353,800.0
2012-03-23 15:10:00,45.4,45.43,45.4,45.41,3600.0,25.0353,25.0518,25.0353,25.0408,3600.0
2012-03-23 15:20:00,45.4,45.43,45.38,45.4,6200.0,25.0353,25.0518,25.0242,25.0353,6200.0
2012-03-23 15:30:00,45.4,45.43,45.36,45.4,5700.0,25.0353,25.0518,25.0132,25.0353,5700.0
2012-03-23 15:40:00,45.4,45.41,45.34,45.35,5900.0,25.0353,25.0408,25.0022,25.0077,5900.0
2012-03-23 15:50:00,45.35,45.53,45.33,45.41,16400.0,25.0077,25.1069,24.9967,25.0408,16400.0
2012-03-26 09:30:00,45.63,45.68,45.47,45.64,3400.0,25.1621,25.1897,25.0739,25.1676,3400.0
2012-03-26 09:40:00,45.6,45.65,45.57,45.65,1700.0,25.1455,25.1731,25.129,25.1731,1700.0
2012-03-26 09:50:00,45.62,45.62,45.34,45.38,4800.0,25.1566,25.1566,25.0022,25.0242,4800.0
2012-03-26 10:00:00,45.35,45.6,45.35,45.6,4900.0,25.0077,25.1455,25.0077,25.1455,4900.0
2012-03-26 10:10:00,45.6,45.77,45.6,45.75,7100.0,25.1455,25.2393,25.1455,25.2283,7100.0
2012-03-26 10:20:00,45.75,45.91,45.75,45.89,3200.0,25.2283,25.3165,25.2283,25.3055,3200.0
2012-03-26 10:30:00,45.95,45.97,45.89,45.96,5300.0,25.3386,25.3496,25.3055,25.3441,5300.0
2012-03-26 10:40:00,45.97,46.04,45.87,45.97,13600.0,25.3496,25.3882,25.2944,25.3496,13600.0
2012-03-26 10:50:00,45.97,45.98,45.81,45.83,4200.0,25.3496,25.3551,25.2613,25.2724,4200.0
2012-03-26 11:00:00,45.77,45.84,45.74,45.83,11500.0,25.2393,25.2779,25.2227,25.2724,11500.0
2012-03-26 11:10:00,45.83,45.83,45.73,45.73,7800.0,25.2724,25.2724,25.2172,25.2172,7800.0
2012-03-26 11:20:00,45.78,45.79,45.75,45.77,1200.0,25.2448,25.2503,25.2283,25.2393,1200.0
2012-03-26 11:30:00,45.76,45.79,45.76,45.79,800.0,25.2338,25.2503,25.2338,25.2503,800.0
2012-03-26 11:40:00,45.79,45.8,45.75,45.8,2300.0,25.2503,25.2558,25.2283,25.2558,2300.0
2012-03-26 11:50:00,45.83,45.83,45.83,45.83,400.0,25.2724,25.2724,25.2724,25.2724,400.0
2012-03-26 12:00:00,45.85,45.89,45.84,45.89,1100.0,25.2834,25.3055,25.2779,25.3055,1100.0
2012-03-26 12:10:00,45.88,45.89,45.83,45.89,2700.0,25.2999,25.3055,25.2724,25.3055,2700.0
2012-03-26 12:20:00,45.9,45.93,45.81,45.81,10500.0,25.311,25.3275,25.2613,25.2613,10500.0
2012-03-26 12:30:00,45.81,45.88,45.81,45.88,2300.0,25.2613,25.2999,25.2613,25.2999,2300.0
2012-03-26 12:40:00,45.81,45.83,45.76,45.81,1200.0,25.2613,25.2724,25.2338,25.2613,1200.0
2012-03-26 12:50:00,45.81,45.81,45.76,45.78,2400.0,25.2613,25.2613,25.2338,25.2448,2400.0
2012-03-26 13:00:00,45.78,45.79,45.75,45.79,2800.0,25.2448,25.2503,25.2283,25.2503,2800.0
2012-03-26 13:10:00,45.79,45.82,45.78,45.82,1000.0,25.2503,25.2669,25.2448,25.2669,1000.0
2012-03-26 13:20:00,45.82,45.9,45.81,45.88,4400.0,25.2669,25.311,25.2613,25.2999,4400.0
2012-03-26 13:30:00,45.85,45.88,45.82,45.86,3500.0,25.2834,25.2999,25.2669,25.2889,3500.0
2012-03-26 13:40:00,45.86,45.86,45.82,45.86,4800.0,25.2889,25.2889,25.2669,25.2889,4800.0
2012-03-26 13:50:00,45.83,45.85,45.81,45.81,1100.0,25.2724,25.2834,25.2613,25.2613,1100.0
2012-03-26 14:00:00,45.81,45.86,45.8,45.8,1400.0,25.2613,25.2889,25.2558,25.2558,1400.0
2012-03-26 14:10:00,45.84,45.84,45.75,45.75,2400.0,25.2779,25.2779,25.2283,25.2283,2400.0
2012-03-26 14:20:00,45.79,45.84,45.75,45.75,7000.0,25.2503,25.2779,25.2283,25.2283,7000.0
2012-03-26 14:30:00,45.75,45.88,45.75,45.82,43700.0,25.2283,25.2999,25.2283,25.2669,43700.0
2012-03-26 14:40:00,45.79,45.83,45.79,45.83,1600.0,25.2503,25.2724,25.2503,25.2724,1600.0
2012-03-26 14:50:00,45.84,45.88,45.84,45.88,800.0,25.2779,25.2999,25.2779,25.2999,800.0
2012-03-26 15:00:00,45.87,45.88,45.79,45.83,3500.0,25.2944,25.2999,25.2503,25.2724,3500.0
2012-03-26 15:10:00,45.83,45.88,45.83,45.83,1700.0,25.2724,25.2999,25.2724,25.2724,1700.0
2012-03-26 15:20:00,45.85,45.87,45.77,45.78,2500.0,25.2834,25.2944,25.2393,25.2448,2500.0
2012-03-26 15:30:00,45.78,45.78,45.7,45.74,3800.0,25.2448,25.2448,25.2007,25.2227,3800.0
2012-03-26 15:40:00,45.7,45.77,45.68,45.68,10500.0,25.2007,25.2393,25.1897,25.1897,10500.0
2012-03-26 15:50:00,45.68,45.73,45.48,45.7,19000.0,25.1897,25.2172,25.0794,25.2007,19000.0
2012-03-27 09:30:00,45.74,46.26,45.65,45.65,17000.0,25.2227,25.5095,25.1731,25.1731,17000.0
2012-03-27 09:40:00,45.66,45.7,45.62,45.7,2400.0,25.1786,25.2007,25.1566,25.2007,2400.0
2012-03-27 09:50:00,45.62,45.64,45.6,45.64,3200.0,25.1566,25.1676,25.1455,25.1676,3200.0
2012-03-27 10:00:00,45.61,45.67,45.42,45.43,4100.0,25.1511,25.1841,25.0463,25.0518,4100.0
2012-03-27 10:10:00,45.45,45.54,45.43,45.54,6100.0,25.0628,25.1125,25.0518,25.1125,6100.0
2012-03-27 10:20:00,45.49,45.51,45.45,45.48,32400.0,25.0849,25.0959,25.0628,25.0794,32400.0
2012-03-27 10:30:00,45.54,45.65,45.54,45.62,2500.0,25.1125,25.1731,25.1125,25.1566,2500.0
2012-03-27 10:40:00,45.54,45.57,45.44,45.44,700.0,25.1125,25.129,25.0573,25.0573,700.0
2012-03-27 10:50:00,45.44,45.44,45.28,45.28,4400.0,25.0573,25.0573,24.9691,24.9691,4400.0
2012-03-27 11:00:00,45.28,45.28,45.25,45.26,1900.0,24.9691,24.9691,24.9525,24.9581,1900.0
2012-03-27 11:10:00,45.29,45.49,45.26,45.41,9700.0,24.9746,25.0849,24.9581,25.0408,9700.0
2012-03-27 11:20:00,45.38,45.38,45.33,45.33,2300.0,25.0242,25.0242,24.9967,24.9967,2300.0
2012-03-27 11:30:00,45.27,45.34,45.27,45.34,900.0,24.9636,25.0022,24.9636,25.0022,900.0
2012-03-27 11:40:00,45.32,45.36,45.32,45.36,600.0,24.9911,25.0132,24.9911,25.0132,600.0
2012-03-27 11:50:00,45.36,45.45,45.36,45.45,2200.0,25.0132,25.0628,25.0132,25.0628,2200.0
2012-03-27 12:00:00,45.46,45.46,45.45,45.45,900.0,25.0683,25.0683,25.0628,25.0628,900.0
2012-03-27 12:10:00,45.44,45.44,45.37,45.37,2200.0,25.0573,25.0573,25.0187,25.0187,2200.0
2012-03-27 12:20:00,45.37,45.41,45.37,45.41,600.0,25.0187,25.0408,25.0187,25.0408,600.0
2012-03-27 12:30:00,45.38,45.43,45.38,45.43,2000.0,25.0242,25.0518,25.0242,25.0518,2000.0
2012-03-27 12:40:00,45.45,45.49,45.44,45.48,700.0,25.0628,25.0849,25.0573,25.0794,700.0
2012-03-27 12:50:00,45.48,45.48,45.43,45.47,1000.0,25.0794,25.0794,25.0518,25.0739,1000.0
2012-03-27 13:00:00,45.46,45.48,45.42,45.42,1000.0,25.0683,25.0794,25.0463,25.0463,1000.0
2012-03-27 13:10:00,45.43,45.45,45.42,45.45,600.0,25.0518,25.0628,25.0463,25.0628,600.0
2012-03-27 13:20:00,45.45,45.45,45.34,45.34,3100.0,25.0628,25.0628,25.0022,25.0022,3100.0
2012-03-27 13:30:00,45.39,45.39,45.33,45.37,1800.0,25.0297,25.0297,24.9967,25.0187,1800.0
2012-03-27 13:40:00,45.41,45.49,45.41,45.49,3600.0,25.0408,25.0849,25.0408,25.0849,3600.0
2012-03-27 13:50:00,45.5,45.54,45.5,45.53,600.0,25.0904,25.1125,25.0904,25.1069,600.0
2012-03-27 14:00:00,45.49,45.51,45.48,45.51,1800.0,25.0849,25.0959,25.0794,25.0959,1800.0
2012-03-27 14:10:00,45.54,45.61,45.52,45.57,5400.0,25.1125,25.1511,25.1014,25.129,5400.0
2012-03-27 14:20:00,45.6,45.64,45.6,45.64,5500.0,25.1455,25.1676,25.1455,25.1676,5500.0
2012-03-27 14:30:00,45.6,45.6,45.59,45.59,800.0,25.1455,25.1455,25.14,25.14,800.0
2012-03-27 14:40:00,45.58,45.63,45.58,45.63,1300.0,25.1345,25.1621,25.1345,25.1621,1300.0
2012-03-27 14:50:00,45.62,45.69,45.62,45.64,600.0,25.1566,25.1952,25.1566,25.1676,600.0
2012-03-27 15:00:00,45.63,45.64,45.55,45.57,1900.0,25.1621,25.1676,25.118,25.129,1900.0
2012-03-27 15:10:00,45.55,45.57,45.51,45.53,1300.0,25.118,25.129,25.0959,25.1069,1300.0
2012-03-27 15:20:00,45.54,45.67,45.45,45.49,12500.0,25.1125,25.1841,25.0628,25.0849,12500.0
2012-03-27 15:30:00,45.5,45.54,45.45,45.5,6100.0,25.0904,25.1125,25.0628,25.0904,6100.0
2012-03-27 15:40:00,45.49,45.53,45.45,45.5,5700.0,25.0849,25.1069,25.0628,25.0904,5700.0
2012-03-27 15:50:00,45.51,45.55,45.49,45.49,5900.0,25.0959,25.118,25.0849,25.0849,5900.0
2012-03-28 09:30:00,45.43,45.45,45.18,45.34,4600.0,25.0518,25.0628,24.9139,25.0022,4600.0
2012-03-28 09:40:00,45.27,45.27,45.21,45.27,1800.0,24.9636,24.9636,24.9305,24.9636,1800.0
2012-03-28 09:50:00,45.25,45.4,45.25,45.4,1400.0,24.9525,25.0353,24.9525,25.0353,1400.0
2012-03-28 10:00:00,45.43,45.59,45.34,45.41,2300.0,25.0518,25.14,25.0022,25.0408,2300.0
2012-03-28 10:10:00,45.35,45.35,45.2,45.21,3100.0,25.0077,25.0077,24.925,24.9305,3100.0
2012-03-28 10:20:00,45.21,45.32,45.21,45.27,1600.0,24.9305,24.9911,24.9305,24.9636,1600.0
2012-03-28 10:30:00,45.22,45.27,45.09,45.09,4700.0,24.936,24.9636,24.8643,24.8643,4700.0
2012-03-28 10:40:00,45.07,45.07,44.93,44.96,3700.0,24.8533,24.8533,24.7761,24.7926,3700.0
2012-03-28 10:50:00,45.0,45.02,44.9,45.01,10300.0,24.8147,24.8257,24.7595,24.8202,10300.0
2012-03-28 11:00:00,45.07,45.07,44.86,44.88,8100.0,24.8533,24.8533,24.7375,24.7485,8100.0
2012-03-28 11:10:00,44.88,44.89,44.84,44.84,1300.0,24.7485,24.754,24.7265,24.7265,1300.0
2012-03-28 11:20:00,44.85,44.89,44.81,44.81,900.0,24.732,24.754,24.7099,24.7099,900.0
2012-03-28 11:30:00,44.81,44.81,44.65,44.69,1700.0,24.7099,24.7099,24.6217,24.6437,1700.0
2012-03-28 11:40:00,44.71,44.76,44.67,44.7,3000.0,24.6548,24.6823,24.6327,24.6493,3000.0
2012-03-28 11:50:00,44.67,44.68,44.57,44.6,4800.0,24.6327,24.6382,24.5776,24.5941,4800.0
2012-03-28 12:00:00,44.61,44.71,44.61,44.71,2200.0,24.5996,24.6548,24.5996,24.6548,2200.0
2012-03-28 12:10:00,44.72,44.75,44.64,44.67,2300.0,24.6603,24.6768,24.6162,24.6327,2300.0
2012-03-28 12:20:00,44.67,44.67,44.67,44.67,0.0,24.6327,24.6327,24.6327,24.6327,0.0
2012-03-28 12:30:00,44.69,44.69,44.55,44.56,3100.0,24.6437,24.6437,24.5665,24.5721,3100.0
2012-03-28 12:40:00,44.53,44.56,44.52,44.56,600.0,24.5555,24.5721,24.55,24.5721,600.0
2012-03-28 12:50:00,44.52,44.52,44.44,44.46,3400.0,24.55,24.55,24.5059,24.5169,3400.0
2012-03-28 13:00:00,44.45,44.46,44.45,44.45,500.0,24.5114,24.5169,24.5114,24.5114,500.0
2012-03-28 13:10:00,44.44,44.45,44.41,44.41,1100.0,24.5059,24.5114,24.4893,24.4893,1100.0
2012-03-28 13:20:00,44.38,44.41,44.34,44.37,1700.0,24.4728,24.4893,24.4507,24.4673,1700.0
2012-03-28 13:30:00,44.3,44.32,44.29,44.31,600.0,24.4287,24.4397,24.4232,24.4342,600.0
2012-03-28 13:40:00,44.3,44.38,44.29,44.35,2900.0,24.4287,24.4728,24.4232,24.4563,2900.0
2012-03-28 13:50:00,44.3,44.33,44.3,44.33,1200.0,24.4287,24.4452,24.4287,24.4452,1200.0
2012-03-28 14:00:00,44.34,44.37,44.3,44.3,3700.0,24.4507,24.4673,24.4287,24.4287,3700.0
2012-03-28 14:10:00,44.3,44.42,44.3,44.42,1800.0,24.4287,24.4949,24.4287,24.4949,1800.0
2012-03-28 14:20:00,44.41,44.47,44.4,44.46,3400.0,24.4893,24.5224,24.4838,24.5169,3400.0
2012-03-28 14:30:00,44.48,44.55,44.43,44.52,2700.0,24.5279,24.5665,24.5004,24.55,2700.0
2012-03-28 14:40:00,44.51,44.63,44.51,44.63,4000.0,24.5445,24.6107,24.5445,24.6107,4000.0
2012-03-28 14:50:00,44.6,44.63,44.56,44.6,3600.0,24.5941,24.6107,24.5721,24.5941,3600.0
2012-03-28 15:00:00,44.6,44.81,44.57,44.79,9100.0,24.5941,24.7099,24.5776,24.6989,9100.0
2012-03-28 15:10:00,44.83,44.92,44.76,44.84,4400.0,24.7209,24.7706,24.6823,24.7265,4400.0
2012-03-28 15:20:00,44.81,44.96,44.81,44.95,7600.0,24.7099,24.7926,24.7099,24.7871,7600.0
2012-03-28 15:30:00,44.95,44.98,44.84,44.88,11200.0,24.7871,24.8037,24.7265,24.7485,11200.0
2012-03-28 15:40:00,44.84,44.9,44.82,44.87,5900.0,24.7265,24.7595,24.7154,24.743,5900.0
2012-03-28 15:50:00,44.87,44.9,44.81,44.81,17200.0,24.743,24.7595,24.7099,24.7099,17200.0
2012-03-29 09:30:00,44.53,44.83,44.47,44.82,2300.0,24.5555,24.7209,24.5224,24.7154,2300.0
2012-03-29 09:40:00,44.59,44.67,44.58,44.67,900.0,24.5886,24.6327,24.5831,24.6327,900.0
2012-03-29 09:50:00,44.66,44.66,44.03,44.2,7900.0,24.6272,24.6272,24.2798,24.3735,7900.0
2012-03-29 10:00:00,44.15,44.22,44.0,44.05,8500.0,24.346,24.3846,24.2632,24.2908,8500.0
2012-03-29 10:10:00,44.0,44.1,43.91,44.1,3600.0,24.2632,24.3184,24.2136,24.3184,3600.0
2012-03-29 10:20:00,44.04,44.35,44.03,44.35,3300.0,24.2853,24.4563,24.2798,24.4563,3300.0
2012-03-29 10:30:00,44.35,44.36,44.23,44.25,6400.0,24.4563,24.4618,24.3901,24.4011,6400.0
2012-03-29 10:40:00,44.33,44.35,44.22,44.35,4100.0,24.4452,24.4563,24.3846,24.4563,4100.0
2012-03-29 10:50:00,44.35,44.56,44.35,44.56,1700.0,24.4563,24.5721,24.4563,24.5721,1700.0
2012-03-29 11:00:00,44.48,44.48,44.33,44.4,7600.0,24.5279,24.5279,24.4452,24.4838,7600.0
2012-03-29 11:10:00,44.34,44.48,44.34,44.42,3100.0,24.4507,24.5279,24.4507,24.4949,3100.0
2012-03-29 11:20:00,44.48,44.59,44.38,44.39,7200.0,24.5279,24.5886,24.4728,24.4783,7200.0
2012-03-29 11:30:00,44.38,44.44,44.33,44.37,1800.0,24.4728,24.5059,24.4452,24.4673,1800.0
2012-03-29 11:40:00,44.38,44.48,44.36,44.44,12000.0,24.4728,24.5279,24.4618,24.5059,12000.0
2012-03-29 11:50:00,44.41,44.44,44.34,44.44,2900.0,24.4893,24.5059,24.4507,24.5059,2900.0
2012-03-29 12:00:00,44.42,44.43,44.4,44.43,3100.0,24.4949,24.5004,24.4838,24.5004,3100.0
2012-03-29 12:10:00,44.44,44.46,44.39,44.43,6800.0,24.5059,24.5169,24.4783,24.5004,6800.0
2012-03-29 12:20:00,44.43,44.65,44.42,44.64,9000.0,24.5004,24.6217,24.4949,24.6162,9000.0
2012-03-29 12:30:00,44.64,44.69,44.59,44.68,1200.0,24.6162,24.6437,24.5886,24.6382,1200.0
2012-03-29 12:40:00,44.69,44.74,44.66,44.74,1700.0,24.6437,24.6713,24.6272,24.6713,1700.0
2012-03-29 12:50:00,44.74,44.85,44.73,44.85,2400.0,24.6713,24.732,24.6658,24.732,2400.0
2012-03-29 13:00:00,44.87,44.91,44.81,44.91,1200.0,24.743,24.7651,24.7099,24.7651,1200.0
2012-03-29 13:10:00,44.91,44.91,44.79,44.81,3900.0,24.7651,24.7651,24.6989,24.7099,3900.0
2012-03-29 13:20:00,44.84,44.84,44.8,44.8,700.0,24.7265,24.7265,24.7044,24.7044,700.0
2012-03-29 13:30:00,44.81,44.86,44.81,44.84,3400.0,24.7099,24.7375,24.7099,24.7265,3400.0
2012-03-29 13:40:00,44.81,44.85,44.72,44.72,2000.0,24.7099,24.732,24.6603,24.6603,2000.0
2012-03-29 13:50:00,44.71,44.73,44.66,44.73,4600.0,24.6548,24.6658,24.6272,24.6658,4600.0
2012-03-29 14:00:00,44.75,44.81,44.66,44.7,10300.0,24.6768,24.7099,24.6272,24.6493,10300.0
2012-03-29 14:10:00,44.66,44.7,44.66,44.7,3400.0,24.6272,24.6493,24.6272,24.6493,3400.0
2012-03-29 14:20:00,44.7,44.7,44.67,44.7,5700.0,24.6493,24.6493,24.6327,24.6493,5700.0
2012-03-29 14:30:00,44.66,44.69,44.52,44.53,7700.0,24.6272,24.6437,24.55,24.5555,7700.0
2012-03-29 14:40:00,44.53,44.61,44.53,44.61,300.0,24.5555,24.5996,24.5555,24.5996,300.0
2012-03-29 14:50:00,44.52,44.62,44.52,44.61,400.0,24.55,24.6051,24.55,24.5996,400.0
2012-03-29 15:00:00,44.57,44.62,44.57,44.6,1100.0,24.5776,24.6051,24.5776,24.5941,1100.0
2012-03-29 15:10:00,44.62,44.66,44.61,44.61,4600.0,24.6051,24.6272,24.5996,24.5996,4600.0
2012-03-29 15:20:00,44.65,44.65,44.6,44.6,2800.0,24.6217,24.6217,24.5941,24.5941,2800.0
2012-03-29 15:30:00,44.65,44.7,44.65,44.7,1800.0,24.6217,24.6493,24.6217,24.6493,1800.0
2012-03-29 15:40:00,44.7,44.82,44.67,44.72,8100.0,24.6493,24.7154,24.6327,24.6603,8100.0
2012-03-29 15:50:00,44.71,44.83,44.65,44.71,9300.0,24.6548,24.7209,24.6217,24.6548,9300.0
2012-03-30 09:30:00,44.99,45.0,44.99,45.0,2100.0,24.8092,24.8147,24.8092,24.8147,2100.0
2012-03-30 09:40:00,45.08,45.09,44.99,45.03,700.0,24.8588,24.8643,24.8092,24.8312,700.0
2012-03-30 09:50:00,45.03,45.03,44.99,44.99,1400.0,24.8312,24.8312,24.8092,24.8092,1400.0
2012-03-30 10:00:00,44.95,44.98,44.86,44.86,2400.0,24.7871,24.8037,24.7375,24.7375,2400.0
2012-03-30 10:10:00,44.85,44.85,44.71,44.71,1500.0,24.732,24.732,24.6548,24.6548,1500.0
2012-03-30 10:20:00,44.7,44.79,44.7,44.79,3100.0,24.6493,24.6989,24.6493,24.6989,3100.0
2012-03-30 10:30:00,44.79,45.05,44.79,45.0,6000.0,24.6989,24.8423,24.6989,24.8147,6000.0
2012-03-30 10:40:00,45.01,45.12,45.0,45.12,1300.0,24.8202,24.8809,24.8147,24.8809,1300.0
2012-03-30 10:50:00,45.07,45.14,45.07,45.14,1100.0,24.8533,24.8919,24.8533,24.8919,1100.0
2012-03-30 11:00:00,45.14,45.16,45.12,45.15,3100.0,24.8919,24.9029,24.8809,24.8974,3100.0
2012-03-30 11:10:00,45.15,45.24,45.14,45.24,1800.0,24.8974,24.947,24.8919,24.947,1800.0
2012-03-30 11:20:00,45.23,45.27,45.23,45.24,1100.0,24.9415,24.9636,24.9415,24.947,1100.0
2012-03-30 11:30:00,45.24,45.32,45.23,45.28,1100.0,24.947,24.9911,24.9415,24.9691,1100.0
2012-03-30 11:40:00,45.24,45.29,45.24,45.27,1400.0,24.947,24.9746,24.947,24.9636,1400.0
2012-03-30 11:50:00,45.26,45.31,45.26,45.27,1300.0,24.9581,24.9856,24.9581,24.9636,1300.0
2012-03-30 12:00:00,45.23,45.23,45.22,45.22,900.0,24.9415,24.9415,24.936,24.936,900.0
2012-03-30 12:10:00,45.2,45.22,45.2,45.21,1200.0,24.925,24.936,24.925,24.9305,1200.0
2012-03-30 12:20:00,45.22,45.22,45.22,45.22,100.0,24.936,24.936,24.936,24.936,100.0
2012-03-30 12:30:00,45.21,45.23,45.21,45.23,500.0,24.9305,24.9415,24.9305,24.9415,500.0
2012-03-30 12:40:00,45.23,45.23,45.23,45.23,0.0,24.9415,24.9415,24.9415,24.9415,0.0
2012-03-30 12:50:00,45.25,45.25,45.25,45.25,200.0,24.9525,24.9525,24.9525,24.9525,200.0
2012-03-30 13:00:00,45.25,45.25,45.25,45.25,200.0,24.9525,24.9525,24.9525,24.9525,200.0
2012-03-30 13:10:00,45.25,45.33,45.25,45.33,700.0,24.9525,24.9967,24.9525,24.9967,700.0
2012-03-30 13:20:00,45.31,45.31,45.3,45.3,700.0,24.9856,24.9856,24.9801,24.9801,700.0
2012-03-30 13:30:00,45.3,45.35,45.3,45.35,300.0,24.9801,25.0077,24.9801,25.0077,300.0
2012-03-30 13:40:00,45.31,45.31,45.3,45.3,300.0,24.9856,24.9856,24.9801,24.9801,300.0
2012-03-30 13:50:00,45.3,45.3,45.3,45.3,200.0,24.9801,24.9801,24.9801,24.9801,200.0
2012-03-30 14:00:00,45.3,45.41,45.3,45.4,800.0,24.9801,25.0408,24.9801,25.0353,800.0
2012-03-30 14:10:00,45.41,45.41,45.4,45.4,1100.0,25.0408,25.0408,25.0353,25.0353,1100.0
2012-03-30 14:20:00,45.42,45.42,45.38,45.38,600.0,25.0463,25.0463,25.0242,25.0242,600.0
2012-03-30 14:30:00,45.35,45.35,45.33,45.33,400.0,25.0077,25.0077,24.9967,24.9967,400.0
2012-03-30 14:40:00,45.37,45.41,45.33,45.41,500.0,25.0187,25.0408,24.9967,25.0408,500.0
2012-03-30 14:50:00,45.44,45.48,45.42,45.42,1000.0,25.0573,25.0794,25.0463,25.0463,1000.0
2012-03-30 15:00:00,45.4,45.4,45.32,45.32,1500.0,25.0353,25.0353,24.9911,24.9911,1500.0
2012-03-30 15:10:00,45.32,45.32,45.32,45.32,0.0,24.9911,24.9911,24.9911,24.9911,0.0
2012-03-30 15:20:00,45.37,45.39,45.3,45.34,2700.0,25.0187,25.0297,24.9801,25.0022,2700.0
2012-03-30 15:30:00,45.35,45.4,45.34,45.4,2900.0,25.0077,25.0353,25.0022,25.0353,2900.0
2012-03-30 15:40:00,45.4,45.6,45.38,45.57,8700.0,25.0353,25.1455,25.0242,25.129,8700.0
2012-03-30 15:50:00,45.57,45.7,45.46,45.46,19100.0,25.129,25.2007,25.0683,25.0683,19100.0
2012-04-02 09:30:00,45.43,45.92,45.29,45.29,3200.0,25.0518,25.322,24.9746,24.9746,3200.0
2012-04-02 09:40:00,45.34,45.45,45.3,45.45,3100.0,25.0022,25.0628,24.9801,25.0628,3100.0
2012-04-02 09:50:00,45.45,45.48,45.25,45.31,4400.0,25.0628,25.0794,24.9525,24.9856,4400.0
2012-04-02 10:00:00,45.37,45.47,45.33,45.34,4300.0,25.0187,25.0739,24.9967,25.0022,4300.0
2012-04-02 10:10:00,45.33,45.36,45.29,45.32,2700.0,24.9967,25.0132,24.9746,24.9911,2700.0
2012-04-02 10:20:00,45.32,45.33,45.03,45.03,4700.0,24.9911,24.9967,24.8312,24.8312,4700.0
2012-04-02 10:30:00,45.03,45.22,45.0,45.14,14900.0,24.8312,24.936,24.8147,24.8919,14900.0
2012-04-02 10:40:00,45.15,45.15,45.01,45.05,4300.0,24.8974,24.8974,24.8202,24.8423,4300.0
2012-04-02 10:50:00,45.05,45.09,45.02,45.09,4400.0,24.8423,24.8643,24.8257,24.8643,4400.0
2012-04-02 11:00:00,45.11,45.12,45.09,45.12,1700.0,24.8753,24.8809,24.8643,24.8809,1700.0
2012-04-02 11:10:00,45.12,45.36,45.12,45.36,5300.0,24.8809,25.0132,24.8809,25.0132,5300.0
2012-04-02 11:20:00,45.38,45.51,45.37,45.49,1600.0,25.0242,25.0959,25.0187,25.0849,1600.0
2012-04-02 11:30:00,45.51,45.53,45.5,45.5,2600.0,25.0959,25.1069,25.0904,25.0904,2600.0
2012-04-02 11:40:00,45.44,45.64,45.43,45.64,7300.0,25.0573,25.1676,25.0518,25.1676,7300.0
2012-04-02 11:50:00,45.67,45.75,45.58,45.58,12600.0,25.1841,25.2283,25.1345,25.1345,12600.0
2012-04-02 12:00:00,45.58,45.65,45.54,45.6,2300.0,25.1345,25.1731,25.1125,25.1455,2300.0
2012-04-02 12:10:00,45.6,45.62,45.46,45.46,2900.0,25.1455,25.1566,25.0683,25.0683,2900.0
2012-04-02 12:20:00,45.47,45.55,45.47,45.47,4500.0,25.0739,25.118,25.0739,25.0739,4500.0
2012-04-02 12:30:00,45.48,45.51,45.43,45.45,2300.0,25.0794,25.0959,25.0518,25.0628,2300.0
2012-04-02 12:40:00,45.45,45.53,45.45,45.53,1200.0,25.0628,25.1069,25.0628,25.1069,1200.0
2012-04-02 12:50:00,45.56,45.59,45.5,45.55,1400.0,25.1235,25.14,25.0904,25.118,1400.0
2012-04-02 13:00:00,45.51,45.57,45.51,45.51,1400.0,25.0959,25.129,25.0959,25.0959,1400.0
2012-04-02 13:10:00,45.52,45.52,45.48,45.48,3000.0,25.1014,25.1014,25.0794,25.0794,3000.0
2012-04-02 13:20:00,45.48,45.54,45.48,45.5,2200.0,25.0794,25.1125,25.0794,25.0904,2200.0
2012-04-02 13:30:00,45.52,45.52,45.4,45.4,4900.0,25.1014,25.1014,25.0353,25.0353,4900.0
2012-04-02 13:40:00,45.44,45.44,45.3,45.41,8500.0,25.0573,25.0573,24.9801,25.0408,8500.0
2012-04-02 13:50:00,45.39,45.42,45.35,45.37,4500.0,25.0297,25.0463,25.0077,25.0187,4500.0
2012-04-02 14:00:00,45.38,45.38,45.28,45.3,6600.0,25.0242,25.0242,24.9691,24.9801,6600.0
2012-04-02 14:10:00,45.3,45.47,45.3,45.44,7000.0,24.9801,25.0739,24.9801,25.0573,7000.0
2012-04-02 14:20:00,45.43,45.43,45.11,45.11,5300.0,25.0518,25.0518,24.8753,24.8753,5300.0
2012-04-02 14:30:00,45.12,45.33,45.09,45.23,3700.0,24.8809,24.9967,24.8643,24.9415,3700.0
2012-04-02 14:40:00,45.24,45.34,45.24,45.32,1800.0,24.947,25.0022,24.947,24.9911,1800.0
2012-04-02 14:50:00,45.33,45.56,45.33,45.51,2700.0,24.9967,25.1235,24.9967,25.0959,2700.0
2012-04-02 15:00:00,45.54,45.55,45.33,45.33,6100.0,25.1125,25.118,24.9967,24.9967,6100.0
2012-04-02 15:10:00,45.34,45.39,45.26,45.35,4100.0,25.0022,25.0297,24.9581,25.0077,4100.0
2012-04-02 15:20:00,45.32,45.41,45.32,45.4,2600.0,24.9911,25.0408,24.9911,25.0353,2600.0
2012-04-02 15:30:00,45.43,45.43,45.34,45.34,4700.0,25.0518,25.0518,25.0022,25.0022,4700.0
2012-04-02 15:40:00,45.34,45.38,45.29,45.35,8900.0,25.0022,25.0242,24.9746,25.0077,8900.0
2012-04-02 15:50:00,45.35,45.53,45.35,45.41,15300.0,25.0077,25.1069,25.0077,25.0408,15300.0
2012-04-03 09:30:00,45.29,45.43,45.16,45.16,3700.0,24.9746,25.0518,24.9029,24.9029,3700.0
2012-04-03 09:40:00,45.11,45.15,44.95,44.95,4400.0,24.8753,24.8974,24.7871,24.7871,4400.0
2012-04-03 09:50:00,44.95,45.06,44.95,45.01,13100.0,24.7871,24.8478,24.7871,24.8202,13100.0
2012-04-03 10:00:00,45.0,45.16,45.0,45.14,5900.0,24.8147,24.9029,24.8147,24.8919,5900.0
2012-04-03 10:10:00,45.2,45.2,45.11,45.11,4000.0,24.925,24.925,24.8753,24.8753,4000.0
2012-04-03 10:20:00,45.12,45.28,45.12,45.28,2600.0,24.8809,24.9691,24.8809,24.9691,2600.0
2012-04-03 10:30:00,45.28,45.46,45.25,45.41,1100.0,24.9691,25.0683,24.9525,25.0408,1100.0
2012-04-03 10:40:00,45.42,45.42,45.34,45.39,2000.0,25.0463,25.0463,25.0022,25.0297,2000.0
2012-04-03 10:50:00,45.39,45.49,45.38,45.38,3200.0,25.0297,25.0849,25.0242,25.0242,3200.0
2012-04-03 11:00:00,45.37,45.37,45.19,45.19,3100.0,25.0187,25.0187,24.9195,24.9195,3100.0
2012-04-03 11:10:00,45.2,45.28,44.94,45.28,20000.0,24.925,24.9691,24.7816,24.9691,20000.0
2012-04-03 11:20:00,45.29,45.4,45.27,45.4,3900.0,24.9746,25.0353,24.9636,25.0353,3900.0
2012-04-03 11:30:00,45.39,45.39,45.25,45.3,4600.0,25.0297,25.0297,24.9525,24.9801,4600.0
2012-04-03 11:40:00,45.4,45.4,45.37,45.37,300.0,25.0353,25.0353,25.0187,25.0187,300.0
2012-04-03 11:50:00,45.38,45.44,45.37,45.41,1400.0,25.0242,25.0573,25.0187,25.0408,1400.0
2012-04-03 12:00:00,45.44,45.48,45.33,45.34,1200.0,25.0573,25.0794,24.9967,25.0022,1200.0
2012-04-03 12:10:00,45.3,45.33,45.23,45.3,900.0,24.9801,24.9967,24.9415,24.9801,900.0
2012-04-03 12:20:00,45.33,45.52,45.32,45.52,2100.0,24.9967,25.1014,24.9911,25.1014,2100.0
2012-04-03 12:30:00,45.52,45.52,45.44,45.46,1700.0,25.1014,25.1014,25.0573,25.0683,1700.0
2012-04-03 12:40:00,45.51,45.6,45.48,45.48,1900.0,25.0959,25.1455,25.0794,25.0794,1900.0
2012-04-03 12:50:00,45.49,45.53,45.46,45.5,3700.0,25.0849,25.1069,25.0683,25.0904,3700.0
2012-04-03 13:00:00,45.54,45.58,45.45,45.45,1100.0,25.1125,25.1345,25.0628,25.0628,1100.0
2012-04-03 13:10:00,45.48,45.48,45.41,45.41,500.0,25.0794,25.0794,25.0408,25.0408,500.0
2012-04-03 13:20:00,45.52,45.52,45.4,45.41,800.0,25.1014,25.1014,25.0353,25.0408,800.0
2012-04-03 13:30:00,45.4,45.41,45.36,45.41,1100.0,25.0353,25.0408,25.0132,25.0408,1100.0
2012-04-03 13:40:00,45.41,45.43,45.41,45.43,300.0,25.0408,25.0518,25.0408,25.0518,300.0
2012-04-03 13:50:00,45.5,45.52,45.48,45.48,400.0,25.0904,25.1014,25.0794,25.0794,400.0
2012-04-03 14:00:00,45.48,45.48,45.3,45.33,4000.0,25.0794,25.0794,24.9801,24.9967,4000.0
2012-04-03 14:10:00,45.3,45.36,45.3,45.35,6100.0,24.9801,25.0132,24.9801,25.0077,6100.0
2012-04-03 14:20:00,45.47,45.47,45.35,45.37,800.0,25.0739,25.0739,25.0077,25.0187,800.0
2012-04-03 14:30:00,45.36,45.4,45.34,45.34,2100.0,25.0132,25.0353,25.0022,25.0022,2100.0
2012-04-03 14:40:00,45.35,45.39,45.3,45.3,1800.0,25.0077,25.0297,24.9801,24.9801,1800.0
2012-04-03 14:50:00,45.35,45.42,45.3,45.35,1200.0,25.0077,25.0463,24.9801,25.0077,1200.0
2012-04-03 15:00:00,45.31,45.51,45.31,45.51,1700.0,24.9856,25.0959,24.9856,25.0959,1700.0
2012-04-03 15:10:00,45.5,45.58,45.5,45.54,1600.0,25.0904,25.1345,25.0904,25.1125,1600.0
2012-04-03 15:20:00,45.47,45.47,45.43,45.44,700.0,25.0739,25.0739,25.0518,25.0573,700.0
2012-04-03 15:30:00,45.45,45.6,45.44,45.45,3800.0,25.0628,25.1455,25.0573,25.0628,3800.0
2012-04-03 15:40:00,45.49,45.59,45.47,45.57,2200.0,25.0849,25.14,25.0739,25.129,2200.0
2012-04-03 15:50:00,45.59,45.66,45.55,45.59,10200.0,25.14,25.1786,25.118,25.14,10200.0
2012-04-04 09:30:00,45.24,45.53,45.14,45.18,1800.0,24.947,25.1069,24.8919,24.9139,1800.0
2012-04-04 09:40:00,45.24,45.4,45.23,45.35,4300.0,24.947,25.0353,24.9415,25.0077,4300.0
2012-04-04 09:50:00,45.34,45.41,45.32,45.35,33700.0,25.0022,25.0408,24.9911,25.0077,33700.0
2012-04-04 10:00:00,45.33,45.39,45.3,45.35,3200.0,24.9967,25.0297,24.9801,25.0077,3200.0
2012-04-04 10:10:00,45.31,45.4,45.23,45.4,3800.0,24.9856,25.0353,24.9415,25.0353,3800.0
2012-04-04 10:20:00,45.38,45.45,45.33,45.42,50700.0,25.0242,25.0628,24.9967,25.0463,50700.0
2012-04-04 10:30:00,45.4,45.46,45.34,45.46,2400.0,25.0353,25.0683,25.0022,25.0683,2400.0
2012-04-04 10:40:00,45.53,45.53,45.29,45.31,1300.0,25.1069,25.1069,24.9746,24.9856,1300.0
2012-04-04 10:50:00,45.31,45.31,45.12,45.12,2000.0,24.9856,24.9856,24.8809,24.8809,2000.0
2012-04-04 11:00:00,45.15,45.25,45.09,45.25,3500.0,24.8974,24.9525,24.8643,24.9525,3500.0
2012-04-04 11:10:00,45.26,45.43,45.2,45.4,6400.0,24.9581,25.0518,24.925,25.0353,6400.0
2012-04-04 11:20:00,45.36,45.39,45.34,45.34,1000.0,25.0132,25.0297,25.0022,25.0022,1000.0
2012-04-04 11:30:00,45.33,45.45,45.33,45.43,3300.0,24.9967,25.0628,24.9967,25.0518,3300.0
2012-04-04 11:40:00,45.49,45.49,45.46,45.46,900.0,25.0849,25.0849,25.0683,25.0683,900.0
2012-04-04 11:50:00,45.47,45.49,45.46,45.47,1000.0,25.0739,25.0849,25.0683,25.0739,1000.0
2012-04-04 12:00:00,45.44,45.48,45.44,45.47,600.0,25.0573,25.0794,25.0573,25.0739,600.0
2012-04-04 12:10:00,45.43,45.49,45.43,45.49,700.0,25.0518,25.0849,25.0518,25.0849,700.0
2012-04-04 12:20:00,45.45,45.45,45.42,45.42,700.0,25.0628,25.0628,25.0463,25.0463,700.0
2012-04-04 12:30:00,45.44,45.47,45.4,45.44,24900.0,25.0573,25.0739,25.0353,25.0573,24900.0
2012-04-04 12:40:00,45.44,45.45,45.4,45.41,50300.0,25.0573,25.0628,25.0353,25.0408,50300.0
2012-04-04 12:50:00,45.42,45.48,45.42,45.48,1300.0,25.0463,25.0794,25.0463,25.0794,1300.0
2012-04-04 13:00:00,45.48,45.49,45.47,45.48,800.0,25.0794,25.0849,25.0739,25.0794,800.0
2012-04-04 13:10:00,45.46,45.46,45.43,45.43,400.0,25.0683,25.0683,25.0518,25.0518,400.0
2012-04-04 13:20:00,45.46,45.46,45.35,45.37,26900.0,25.0683,25.0683,25.0077,25.0187,26900.0
2012-04-04 13:30:00,45.33,45.44,45.33,45.44,1500.0,24.9967,25.0573,24.9967,25.0573,1500.0
2012-04-04 13:40:00,45.44,45.5,45.44,45.49,1100.0,25.0573,25.0904,25.0573,25.0849,1100.0
2012-04-04 13:50:00,45.49,45.49,45.46,45.49,1600.0,25.0849,25.0849,25.0683,25.0849,1600.0
2012-04-04 14:00:00,45.49,45.5,45.45,45.45,1600.0,25.0849,25.0904,25.0628,25.0628,1600.0
2012-04-04 14:10:00,45.45,45.45,45.45,45.45,600.0,25.0628,25.0628,25.0628,25.0628,600.0
2012-04-04 14:20:00,45.41,45.41,45.36,45.36,500.0,25.0408,25.0408,25.0132,25.0132,500.0
2012-04-04 14:30:00,45.37,45.38,45.3,45.35,3500.0,25.0187,25.0242,24.9801,25.0077,3500.0
2012-04-04 14:40:00,45.35,45.45,45.29,45.38,15800.0,25.0077,25.0628,24.9746,25.0242,15800.0
2012-04-04 14:50:00,45.38,45.42,45.35,45.42,1600.0,25.0242,25.0463,25.0077,25.0463,1600.0
2012-04-04 15:00:00,45.4,45.41,45.37,45.41,900.0,25.0353,25.0408,25.0187,25.0408,900.0
2012-04-04 15:10:00,45.35,45.44,45.35,45.36,1100.0,25.0077,25.0573,25.0077,25.0132,1100.0
2012-04-04 15:20:00,45.33,45.39,45.31,45.38,2900.0,24.9967,25.0297,24.9856,25.0242,2900.0
2012-04-04 15:30:00,45.38,45.46,45.38,45.42,2200.0,25.0242,25.0683,25.0242,25.0463,2200.0
2012-04-04 15:40:00,45.39,45.46,45.37,45.46,3100.0,25.0297,25.0683,25.0187,25.0683,3100.0
2012-04-04 15:50:00,45.46,45.5,45.41,45.5,10200.0,25.0683,25.0904,25.0408,25.0904,10200.0
2012-04-05 09:30:00,45.24,45.51,45.24,45.33,1200.0,24.947,25.0959,24.947,24.9967,1200.0
2012-04-05 09:40:00,45.34,45.34,45.26,45.29,800.0,25.0022,25.0022,24.9581,24.9746,800.0
2012-04-05 09:50:00,45.3,45.33,45.28,45.33,1600.0,24.9801,24.9967,24.9691,24.9967,1600.0
2012-04-05 10:00:00,45.37,45.45,45.34,45.44,1800.0,25.0187,25.0628,25.0022,25.0573,1800.0
2012-04-05 10:10:00,45.43,45.48,45.42,45.46,1500.0,25.0518,25.0794,25.0463,25.0683,1500.0
2012-04-05 10:20:00,45.47,45.49,45.47,45.49,600.0,25.0739,25.0849,25.0739,25.0849,600.0
2012-04-05 10:30:00,45.48,45.5,45.46,45.46,2100.0,25.0794,25.0904,25.0683,25.0683,2100.0
2012-04-05 10:40:00,45.5,45.5,45.44,45.48,2400.0,25.0904,25.0904,25.0573,25.0794,2400.0
2012-04-05 10:50:00,45.47,45.49,45.43,45.47,2000.0,25.0739,25.0849,25.0518,25.0739,2000.0
2012-04-05 11:00:00,45.48,45.48,45.46,45.46,700.0,25.0794,25.0794,25.0683,25.0683,700.0
2012-04-05 11:10:00,45.46,45.46,45.43,45.44,1800.0,25.0683,25.0683,25.0518,25.0573,1800.0
2012-04-05 11:20:00,45.44,45.5,45.44,45.5,1400.0,25.0573,25.0904,25.0573,25.0904,1400.0
2012-04-05 11:30:00,45.49,45.49,45.42,45.42,1400.0,25.0849,25.0849,25.0463,25.0463,1400.0
2012-04-05 11:40:00,45.42,45.45,45.4,45.45,1900.0,25.0463,25.0628,25.0353,25.0628,1900.0
2012-04-05 11:50:00,45.4,45.45,45.4,45.42,19600.0,25.0353,25.0628,25.0353,25.0463,19600.0
2012-04-05 12:00:00,45.41,45.41,45.4,45.4,200.0,25.0408,25.0408,25.0353,25.0353,200.0
2012-04-05 12:10:00,45.4,45.45,45.4,45.45,2200.0,25.0353,25.0628,25.0353,25.0628,2200.0
2012-04-05 12:20:00,45.4,45.44,45.4,45.44,3200.0,25.0353,25.0573,25.0353,25.0573,3200.0
2012-04-05 12:30:00,45.45,45.49,45.45,45.45,2000.0,25.0628,25.0849,25.0628,25.0628,2000.0
2012-04-05 12:40:00,45.46,45.5,45.45,45.46,1200.0,25.0683,25.0904,25.0628,25.0683,1200.0
2012-04-05 12:50:00,45.43,45.43,45.42,45.42,400.0,25.0518,25.0518,25.0463,25.0463,400.0
2012-04-05 13:00:00,45.4,45.47,45.4,45.47,600.0,25.0353,25.0739,25.0353,25.0739,600.0
2012-04-05 13:10:00,45.48,45.48,45.45,45.45,300.0,25.0794,25.0794,25.0628,25.0628,300.0
2012-04-05 13:20:00,45.44,45.44,45.42,45.44,1000.0,25.0573,25.0573,25.0463,25.0573,1000.0
2012-04-05 13:30:00,45.44,45.44,45.44,45.44,0.0,25.0573,25.0573,25.0573,25.0573,0.0
2012-04-05 13:40:00,45.44,45.45,45.41,45.41,3200.0,25.0573,25.0628,25.0408,25.0408,3200.0
2012-04-05 13:50:00,45.42,45.47,45.42,45.43,1700.0,25.0463,25.0739,25.0463,25.0518,1700.0
2012-04-05 14:00:00,45.42,45.44,45.41,45.44,2700.0,25.0463,25.0573,25.0408,25.0573,2700.0
2012-04-05 14:10:00,45.42,45.43,45.41,45.43,1000.0,25.0463,25.0518,25.0408,25.0518,1000.0
2012-04-05 14:20:00,45.41,45.43,45.41,45.43,1300.0,25.0408,25.0518,25.0408,25.0518,1300.0
2012-04-05 14:30:00,45.43,45.46,45.43,45.46,600.0,25.0518,25.0683,25.0518,25.0683,600.0
2012-04-05 14:40:00,45.43,45.43,45.43,45.43,100.0,25.0518,25.0518,25.0518,25.0518,100.0
2012-04-05 14:50:00,45.45,45.47,45.45,45.45,1000.0,25.0628,25.0739,25.0628,25.0628,1000.0
2012-04-05 15:00:00,45.44,45.49,45.44,45.46,2600.0,25.0573,25.0849,25.0573,25.0683,2600.0
2012-04-05 15:10:00,45.45,45.47,45.4,45.43,6800.0,25.0628,25.0739,25.0353,25.0518,6800.0
2012-04-05 15:20:00,45.43,45.65,45.41,45.64,6000.0,25.0518,25.1731,25.0408,25.1676,6000.0
2012-04-05 15:30:00,45.64,45.77,45.61,45.76,5000.0,25.1676,25.2393,25.1511,25.2338,5000.0
2012-04-05 15:40:00,45.77,45.98,45.76,45.97,12800.0,25.2393,25.3551,25.2338,25.3496,12800.0
2012-04-05 15:50:00,45.98,45.99,45.87,45.88,10000.0,25.3551,25.3606,25.2944,25.2999,10000.0
2012-04-09 09:30:00,45.09,45.17,44.86,45.17,5100.0,24.8643,24.9084,24.7375,24.9084,5100.0
2012-04-09 09:40:00,45.06,45.2,45.06,45.09,3700.0,24.8478,24.925,24.8478,24.8643,3700.0
2012-04-09 09:50:00,45.09,45.21,44.99,45.21,3100.0,24.8643,24.9305,24.8092,24.9305,3100.0
2012-04-09 10:00:00,45.2,45.28,45.12,45.2,2700.0,24.925,24.9691,24.8809,24.925,2700.0
2012-04-09 10:10:00,45.21,45.21,45.2,45.2,300.0,24.9305,24.9305,24.925,24.925,300.0
2012-04-09 10:20:00,45.16,45.28,45.16,45.2,900.0,24.9029,24.9691,24.9029,24.925,900.0
2012-04-09 10:30:00,45.21,45.22,45.07,45.08,1400.0,24.9305,24.936,24.8533,24.8588,1400.0
2012-04-09 10:40:00,45.08,45.15,45.07,45.14,1700.0,24.8588,24.8974,24.8533,24.8919,1700.0
2012-04-09 10:50:00,45.13,45.15,45.03,45.04,1100.0,24.8864,24.8974,24.8312,24.8367,1100.0
2012-04-09 11:00:00,45.04,45.04,45.04,45.04,0.0,24.8367,24.8367,24.8367,24.8367,0.0
2012-04-09 11:10:00,45.01,45.01,44.82,44.84,4000.0,24.8202,24.8202,24.7154,24.7265,4000.0
2012-04-09 11:20:00,44.84,44.84,44.78,44.81,900.0,24.7265,24.7265,24.6934,24.7099,900.0
2012-04-09 11:30:00,44.82,44.83,44.8,44.8,1400.0,24.7154,24.7209,24.7044,24.7044,1400.0
2012-04-09 11:40:00,44.79,44.85,44.78,44.85,1800.0,24.6989,24.732,24.6934,24.732,1800.0
2012-04-09 11:50:00,44.82,44.85,44.81,44.85,2200.0,24.7154,24.732,24.7099,24.732,2200.0
2012-04-09 12:00:00,44.92,44.94,44.88,44.94,1200.0,24.7706,24.7816,24.7485,24.7816,1200.0
2012-04-09 12:10:00,44.91,44.93,44.91,44.93,700.0,24.7651,24.7761,24.7651,24.7761,700.0
2012-04-09 12:20:00,44.9,44.94,44.9,44.93,500.0,24.7595,24.7816,24.7595,24.7761,500.0
2012-04-09 12:30:00,44.93,45.0,44.93,44.97,1400.0,24.7761,24.8147,24.7761,24.7981,1400.0
2012-04-09 12:40:00,44.99,44.99,44.91,44.91,1800.0,24.8092,24.8092,24.7651,24.7651,1800.0
2012-04-09 12:50:00,44.91,44.91,44.84,44.84,1800.0,24.7651,24.7651,24.7265,24.7265,1800.0
2012-04-09 13:00:00,44.84,44.89,44.84,44.85,2400.0,24.7265,24.754,24.7265,24.732,2400.0
2012-04-09 13:10:00,44.85,44.88,44.85,44.88,900.0,24.732,24.7485,24.732,24.7485,900.0
2012-04-09 13:20:00,44.85,44.86,44.85,44.85,1400.0,24.732,24.7375,24.732,24.732,1400.0
2012-04-09 13:30:00,44.88,44.94,44.88,44.89,2200.0,24.7485,24.7816,24.7485,24.754,2200.0
2012-04-09 13:40:00,44.94,44.98,44.91,44.98,900.0,24.7816,24.8037,24.7651,24.8037,900.0
2012-04-09 13:50:00,44.98,45.0,44.98,45.0,600.0,24.8037,24.8147,24.8037,24.8147,600.0
2012-04-09 14:00:00,45.01,45.05,44.98,44.99,1500.0,24.8202,24.8423,24.8037,24.8092,1500.0
2012-04-09 14:10:00,44.99,45.06,44.97,45.06,1000.0,24.8092,24.8478,24.7981,24.8478,1000.0
2012-04-09 14:20:00,45.02,45.06,45.02,45.06,300.0,24.8257,24.8478,24.8257,24.8478,300.0
2012-04-09 14:30:00,45.03,45.16,45.01,45.15,3500.0,24.8312,24.9029,24.8202,24.8974,3500.0
2012-04-09 14:40:00,45.12,45.2,45.05,45.2,3600.0,24.8809,24.925,24.8423,24.925,3600.0
2012-04-09 14:50:00,45.24,45.32,45.23,45.3,1800.0,24.947,24.9911,24.9415,24.9801,1800.0
2012-04-09 15:00:00,45.29,45.34,45.17,45.17,4000.0,24.9746,25.0022,24.9084,24.9084,4000.0
2012-04-09 15:10:00,45.17,45.22,45.16,45.18,1600.0,24.9084,24.936,24.9029,24.9139,1600.0
2012-04-09 15:20:00,45.16,45.17,45.05,45.06,5200.0,24.9029,24.9084,24.8423,24.8478,5200.0
2012-04-09 15:30:00,45.06,45.09,45.01,45.03,3300.0,24.8478,24.8643,24.8202,24.8312,3300.0
2012-04-09 15:40:00,45.03,45.07,44.99,45.02,4800.0,24.8312,24.8533,24.8092,24.8257,4800.0
2012-04-09 15:50:00,45.03,45.08,45.02,45.05,10000.0,24.8312,24.8588,24.8257,24.8423,10000.0
2012-04-10 09:30:00,44.91,45.0,44.7,44.71,4700.0,24.7651,24.8147,24.6493,24.6548,4700.0
2012-04-10 09:40:00,44.7,44.75,44.5,44.5,3000.0,24.6493,24.6768,24.539,24.539,3000.0
2012-04-10 09:50:00,44.57,44.63,44.51,44.51,2300.0,24.5776,24.6107,24.5445,24.5445,2300.0
2012-04-10 10:00:00,44.5,44.57,44.39,44.41,2900.0,24.539,24.5776,24.4783,24.4893,2900.0
2012-04-10 10:10:00,44.46,44.48,44.38,44.43,2900.0,24.5169,24.5279,24.4728,24.5004,2900.0
2012-04-10 10:20:00,44.43,44.64,44.43,44.64,6100.0,24.5004,24.6162,24.5004,24.6162,6100.0
2012-04-10 10:30:00,44.63,44.63,44.52,44.52,1100.0,24.6107,24.6107,24.55,24.55,1100.0
2012-04-10 10:40:00,44.5,44.57,44.48,44.49,2300.0,24.539,24.5776,24.5279,24.5335,2300.0
2012-04-10 10:50:00,44.47,44.47,44.19,44.19,2200.0,24.5224,24.5224,24.368,24.368,2200.0
2012-04-10 11:00:00,44.26,44.32,44.24,44.27,2200.0,24.4066,24.4397,24.3956,24.4121,2200.0
2012-04-10 11:10:00,44.16,44.2,44.07,44.16,2300.0,24.3515,24.3735,24.3018,24.3515,2300.0
2012-04-10 11:20:00,44.07,44.25,44.06,44.2,3300.0,24.3018,24.4011,24.2963,24.3735,3300.0
2012-04-10 11:30:00,44.2,44.22,44.11,44.11,1400.0,24.3735,24.3846,24.3239,24.3239,1400.0
2012-04-10 11:40:00,44.14,44.14,44.08,44.08,3200.0,24.3404,24.3404,24.3074,24.3074,3200.0
2012-04-10 11:50:00,44.06,44.11,43.95,44.11,2600.0,24.2963,24.3239,24.2357,24.3239,2600.0
2012-04-10 12:00:00,44.11,44.2,44.07,44.07,3500.0,24.3239,24.3735,24.3018,24.3018,3500.0
2012-04-10 12:10:00,44.06,44.09,44.01,44.01,2700.0,24.2963,24.3129,24.2688,24.2688,2700.0
2012-04-10 12:20:00,44.0,44.16,44.0,44.16,4400.0,24.2632,24.3515,24.2632,24.3515,4400.0
2012-04-10 12:30:00,44.1,44.14,44.02,44.05,2100.0,24.3184,24.3404,24.2743,24.2908,2100.0
2012-04-10 12:40:00,44.0,44.0,43.93,43.98,2800.0,24.2632,24.2632,24.2246,24.2522,2800.0
2012-04-10 12:50:00,43.91,43.96,43.86,43.87,3400.0,24.2136,24.2412,24.186,24.1916,3400.0
2012-04-10 13:00:00,44.02,44.04,43.95,44.01,4800.0,24.2743,24.2853,24.2357,24.2688,4800.0
2012-04-10 13:10:00,44.02,44.04,43.92,43.94,4200.0,24.2743,24.2853,24.2191,24.2302,4200.0
2012-04-10 13:20:00,43.92,43.99,43.92,43.96,2300.0,24.2191,24.2577,24.2191,24.2412,2300.0
2012-04-10 13:30:00,43.94,43.96,43.92,43.95,3800.0,24.2302,24.2412,24.2191,24.2357,3800.0
2012-04-10 13:40:00,43.92,43.97,43.92,43.92,2200.0,24.2191,24.2467,24.2191,24.2191,2200.0
2012-04-10 13:50:00,43.94,43.94,43.71,43.71,2700.0,24.2302,24.2302,24.1033,24.1033,2700.0
2012-04-10 14:00:00,43.74,43.76,43.65,43.66,4200.0,24.1199,24.1309,24.0702,24.0758,4200.0
2012-04-10 14:10:00,43.66,43.66,43.61,43.61,1800.0,24.0758,24.0758,24.0482,24.0482,1800.0
2012-04-10 14:20:00,43.57,43.71,43.5,43.71,3800.0,24.0261,24.1033,23.9875,24.1033,3800.0
2012-04-10 14:30:00,43.66,43.66,43.51,43.65,3100.0,24.0758,24.0758,23.993,24.0702,3100.0
2012-04-10 14:40:00,43.62,43.67,43.61,43.61,1300.0,24.0537,24.0813,24.0482,24.0482,1300.0
2012-04-10 14:50:00,43.64,43.66,43.6,43.6,1200.0,24.0647,24.0758,24.0427,24.0427,1200.0
2012-04-10 15:00:00,43.6,43.7,43.6,43.67,6500.0,24.0427,24.0978,24.0427,24.0813,6500.0
2012-04-10 15:10:00,43.64,43.73,43.64,43.73,5200.0,24.0647,24.1144,24.0647,24.1144,5200.0
2012-04-10 15:20:00,43.75,43.8,43.68,43.68,24900.0,24.1254,24.153,24.0868,24.0868,24900.0
2012-04-10 15:30:00,43.68,43.85,43.68,43.84,5000.0,24.0868,24.1805,24.0868,24.175,5000.0
2012-04-10 15:40:00,43.8,43.91,43.76,43.9,17000.0,24.153,24.2136,24.1309,24.2081,17000.0
2012-04-10 15:50:00,43.88,44.06,43.88,44.0,34800.0,24.1971,24.2963,24.1971,24.2632,34800.0
2012-04-11 09:30:00,44.26,44.38,44.15,44.24,4000.0,24.4066,24.4728,24.346,24.3956,4000.0
2012-04-11 09:40:00,44.22,44.22,43.99,44.11,3400.0,24.3846,24.3846,24.2577,24.3239,3400.0
2012-04-11 09:50:00,44.11,44.11,43.97,43.97,4700.0,24.3239,24.3239,24.2467,24.2467,4700.0
2012-04-11 10:00:00,44.0,44.09,44.0,44.02,3200.0,24.2632,24.3129,24.2632,24.2743,3200.0
2012-04-11 10:10:00,43.98,44.09,43.98,44.02,2400.0,24.2522,24.3129,24.2522,24.2743,2400.0
2012-04-11 10:20:00,44.01,44.11,43.99,44.1,5900.0,24.2688,24.3239,24.2577,24.3184,5900.0
2012-04-11 10:30:00,44.15,44.28,44.13,44.28,2300.0,24.346,24.4176,24.3349,24.4176,2300.0
2012-04-11 10:40:00,44.33,44.52,44.33,44.52,2400.0,24.4452,24.55,24.4452,24.55,2400.0
2012-04-11 10:50:00,44.51,44.54,44.51,44.53,700.0,24.5445,24.561,24.5445,24.5555,700.0
2012-04-11 11:00:00,44.53,44.58,44.38,44.38,22300.0,24.5555,24.5831,24.4728,24.4728,22300.0
2012-04-11 11:10:00,44.34,44.45,44.34,44.44,2900.0,24.4507,24.5114,24.4507,24.5059,2900.0
2012-04-11 11:20:00,44.4,44.4,44.37,44.39,500.0,24.4838,24.4838,24.4673,24.4783,500.0
2012-04-11 11:30:00,44.38,44.42,44.33,44.42,2100.0,24.4728,24.4949,24.4452,24.4949,2100.0
2012-04-11 11:40:00,44.37,44.37,44.28,44.28,1400.0,24.4673,24.4673,24.4176,24.4176,1400.0
2012-04-11 11:50:00,44.33,44.35,44.28,44.33,400.0,24.4452,24.4563,24.4176,24.4452,400.0
2012-04-11 12:00:00,44.33,44.33,44.33,44.33,100.0,24.4452,24.4452,24.4452,24.4452,100.0
2012-04-11 12:10:00,44.31,44.35,44.31,44.35,500.0,24.4342,24.4563,24.4342,24.4563,500.0
2012-04-11 12:20:00,44.37,44.38,44.35,44.35,500.0,24.4673,24.4728,24.4563,24.4563,500.0
2012-04-11 12:30:00,44.33,44.35,44.33,44.35,200.0,24.4452,24.4563,24.4452,24.4563,200.0
2012-04-11 12:40:00,44.33,44.38,44.33,44.38,300.0,24.4452,24.4728,24.4452,24.4728,300.0
2012-04-11 12:50:00,44.36,44.38,44.34,44.38,1000.0,24.4618,24.4728,24.4507,24.4728,1000.0
2012-04-11 13:00:00,44.37,44.42,44.36,44.42,600.0,24.4673,24.4949,24.4618,24.4949,600.0
2012-04-11 13:10:00,44.49,44.49,44.41,44.44,800.0,24.5335,24.5335,24.4893,24.5059,800.0
2012-04-11 13:20:00,44.47,44.47,44.4,44.4,200.0,24.5224,24.5224,24.4838,24.4838,200.0
2012-04-11 13:30:00,44.45,44.49,44.43,44.48,700.0,24.5114,24.5335,24.5004,24.5279,700.0
2012-04-11 13:40:00,44.52,44.55,44.52,44.54,600.0,24.55,24.5665,24.55,24.561,600.0
2012-04-11 13:50:00,44.55,44.58,44.55,44.55,600.0,24.5665,24.5831,24.5665,24.5665,600.0
2012-04-11 14:00:00,44.52,44.52,44.35,44.36,2400.0,24.55,24.55,24.4563,24.4618,2400.0
2012-04-11 14:10:00,44.38,44.38,44.38,44.38,100.0,24.4728,24.4728,24.4728,24.4728,100.0
2012-04-11 14:20:00,44.4,44.43,44.37,44.37,900.0,24.4838,24.5004,24.4673,24.4673,900.0
2012-04-11 14:30:00,44.37,44.37,44.22,44.26,1200.0,24.4673,24.4673,24.3846,24.4066,1200.0
2012-04-11 14:40:00,44.24,44.24,44.24,44.24,100.0,24.3956,24.3956,24.3956,24.3956,100.0
2012-04-11 14:50:00,44.23,44.24,44.15,44.17,1700.0,24.3901,24.3956,24.346,24.357,1700.0
2012-04-11 15:00:00,44.18,44.25,44.18,44.25,700.0,24.3625,24.4011,24.3625,24.4011,700.0
2012-04-11 15:10:00,44.25,44.28,44.15,44.19,1300.0,24.4011,24.4176,24.346,24.368,1300.0
2012-04-11 15:20:00,44.18,44.18,44.17,44.17,400.0,24.3625,24.3625,24.357,24.357,400.0
2012-04-11 15:30:00,44.2,44.42,44.2,44.38,5100.0,24.3735,24.4949,24.3735,24.4728,5100.0
2012-04-11 15:40:00,44.4,44.57,44.39,44.57,9100.0,24.4838,24.5776,24.4783,24.5776,9100.0
2012-04-11 15:50:00,44.57,44.68,44.57,44.67,20100.0,24.5776,24.6382,24.5776,24.6327,20100.0
2012-04-12 09:30:00,45.1,45.1,44.84,45.04,10200.0,24.8698,24.8698,24.7265,24.8367,10200.0
2012-04-12 09:40:00,45.05,45.22,45.01,45.17,7500.0,24.8423,24.936,24.8202,24.9084,7500.0
2012-04-12 09:50:00,45.18,45.44,45.18,45.29,10600.0,24.9139,25.0573,24.9139,24.9746,10600.0
2012-04-12 10:00:00,45.27,45.35,45.25,45.33,7000.0,24.9636,25.0077,24.9525,24.9967,7000.0
2012-04-12 10:10:00,45.33,45.44,45.31,45.37,3500.0,24.9967,25.0573,24.9856,25.0187,3500.0
2012-04-12 10:20:00,45.37,45.42,45.35,45.41,2700.0,25.0187,25.0463,25.0077,25.0408,2700.0
2012-04-12 10:30:00,45.42,45.5,45.41,45.5,2200.0,25.0463,25.0904,25.0408,25.0904,2200.0
2012-04-12 10:40:00,45.53,45.69,45.43,45.43,7100.0,25.1069,25.1952,25.0518,25.0518,7100.0
2012-04-12 10:50:00,45.44,45.54,45.43,45.49,3100.0,25.0573,25.1125,25.0518,25.0849,3100.0
2012-04-12 11:00:00,45.5,45.51,45.47,45.5,1700.0,25.0904,25.0959,25.0739,25.0904,1700.0
2012-04-12 11:10:00,45.5,45.52,45.48,45.5,3200.0,25.0904,25.1014,25.0794,25.0904,3200.0
2012-04-12 11:20:00,45.5,45.51,45.47,45.47,1700.0,25.0904,25.0959,25.0739,25.0739,1700.0
2012-04-12 11:30:00,45.48,45.48,45.46,45.47,600.0,25.0794,25.0794,25.0683,25.0739,600.0
2012-04-12 11:40:00,45.48,45.5,45.45,45.5,1000.0,25.0794,25.0904,25.0628,25.0904,1000.0
2012-04-12 11:50:00,45.49,45.54,45.49,45.5,1900.0,25.0849,25.1125,25.0849,25.0904,1900.0
2012-04-12 12:00:00,45.5,45.53,45.47,45.47,1100.0,25.0904,25.1069,25.0739,25.0739,1100.0
2012-04-12 12:10:00,45.5,45.57,45.45,45.57,4500.0,25.0904,25.129,25.0628,25.129,4500.0
2012-04-12 12:20:00,45.59,45.75,45.59,45.66,5100.0,25.14,25.2283,25.14,25.1786,5100.0
2012-04-12 12:30:00,45.66,45.85,45.65,45.7,8900.0,25.1786,25.2834,25.1731,25.2007,8900.0
2012-04-12 12:40:00,45.73,45.79,45.66,45.75,6800.0,25.2172,25.2503,25.1786,25.2283,6800.0
2012-04-12 12:50:00,45.75,45.78,45.72,45.74,2100.0,25.2283,25.2448,25.2117,25.2227,2100.0
2012-04-12 13:00:00,45.69,45.78,45.69,45.78,400.0,25.1952,25.2448,25.1952,25.2448,400.0
2012-04-12 13:10:00,45.78,45.82,45.76,45.76,1500.0,25.2448,25.2669,25.2338,25.2338,1500.0
2012-04-12 13:20:00,45.73,45.73,45.69,45.69,900.0,25.2172,25.2172,25.1952,25.1952,900.0
2012-04-12 13:30:00,45.69,45.72,45.66,45.67,1300.0,25.1952,25.2117,25.1786,25.1841,1300.0
2012-04-12 13:40:00,45.64,45.69,45.64,45.66,1300.0,25.1676,25.1952,25.1676,25.1786,1300.0
2012-04-12 13:50:00,45.65,45.69,45.5,45.5,2700.0,25.1731,25.1952,25.0904,25.0904,2700.0
2012-04-12 14:00:00,45.53,45.54,45.53,45.54,600.0,25.1069,25.1125,25.1069,25.1125,600.0
2012-04-12 14:10:00,45.56,45.56,45.48,45.5,1800.0,25.1235,25.1235,25.0794,25.0904,1800.0
2012-04-12 14:20:00,45.5,45.55,45.5,45.55,800.0,25.0904,25.118,25.0904,25.118,800.0
2012-04-12 14:30:00,45.53,45.53,45.51,45.51,500.0,25.1069,25.1069,25.0959,25.0959,500.0
2012-04-12 14:40:00,45.46,45.5,45.45,45.46,3400.0,25.0683,25.0904,25.0628,25.0683,3400.0
2012-04-12 14:50:00,45.46,45.51,45.46,45.5,700.0,25.0683,25.0959,25.0683,25.0904,700.0
2012-04-12 15:00:00,45.5,45.54,45.5,45.51,500.0,25.0904,25.1125,25.0904,25.0959,500.0
2012-04-12 15:10:00,45.54,45.54,45.52,45.52,600.0,25.1125,25.1125,25.1014,25.1014,600.0
2012-04-12 15:20:00,45.58,45.58,45.54,45.56,1600.0,25.1345,25.1345,25.1125,25.1235,1600.0
2012-04-12 15:30:00,45.54,45.58,45.54,45.55,1300.0,25.1125,25.1345,25.1125,25.118,1300.0
2012-04-12 15:40:00,45.52,45.58,45.34,45.34,6700.0,25.1014,25.1345,25.0022,25.0022,6700.0
2012-04-12 15:50:00,45.33,45.42,45.2,45.22,15600.0,24.9967,25.0463,24.925,24.936,15600.0
2012-04-13 09:30:00,45.18,45.18,44.89,45.1,2500.0,24.9139,24.9139,24.754,24.8698,2500.0
2012-04-13 09:40:00,45.1,45.11,44.94,45.11,2300.0,24.8698,24.8753,24.7816,24.8753,2300.0
2012-04-13 09:50:00,45.06,45.06,44.97,44.97,500.0,24.8478,24.8478,24.7981,24.7981,500.0
2012-04-13 10:00:00,44.91,44.98,44.91,44.98,300.0,24.7651,24.8037,24.7651,24.8037,300.0
2012-04-13 10:10:00,45.0,45.0,44.86,44.86,1100.0,24.8147,24.8147,24.7375,24.7375,1100.0
2012-04-13 10:20:00,44.86,44.86,44.86,44.86,0.0,24.7375,24.7375,24.7375,24.7375,0.0
2012-04-13 10:30:00,44.85,44.89,44.8,44.83,3100.0,24.732,24.754,24.7044,24.7209,3100.0
2012-04-13 10:40:00,44.88,44.9,44.79,44.79,1200.0,24.7485,24.7595,24.6989,24.6989,1200.0
2012-04-13 10:50:00,44.79,44.79,44.79,44.79,0.0,24.6989,24.6989,24.6989,24.6989,0.0
2012-04-13 11:00:00,44.77,44.83,44.77,44.8,2100.0,24.6879,24.7209,24.6879,24.7044,2100.0
2012-04-13 11:10:00,44.79,44.82,44.77,44.8,1400.0,24.6989,24.7154,24.6879,24.7044,1400.0
2012-04-13 11:20:00,44.78,44.82,44.75,44.79,700.0,24.6934,24.7154,24.6768,24.6989,700.0
2012-04-13 11:30:00,44.8,44.89,44.8,44.85,1300.0,24.7044,24.754,24.7044,24.732,1300.0
2012-04-13 11:40:00,44.91,44.99,44.91,44.92,1700.0,24.7651,24.8092,24.7651,24.7706,1700.0
2012-04-13 11:50:00,44.92,44.92,44.92,44.92,100.0,24.7706,24.7706,24.7706,24.7706,100.0
2012-04-13 12:00:00,44.89,44.95,44.88,44.9,2200.0,24.754,24.7871,24.7485,24.7595,2200.0
2012-04-13 12:10:00,44.91,44.91,44.89,44.89,600.0,24.7651,24.7651,24.754,24.754,600.0
2012-04-13 12:20:00,44.89,44.89,44.82,44.82,800.0,24.754,24.754,24.7154,24.7154,800.0
2012-04-13 12:30:00,44.84,44.87,44.84,44.87,300.0,24.7265,24.743,24.7265,24.743,300.0
2012-04-13 12:40:00,44.87,44.88,44.82,44.88,2200.0,24.743,24.7485,24.7154,24.7485,2200.0
2012-04-13 12:50:00,44.86,44.93,44.84,44.93,2700.0,24.7375,24.7761,24.7265,24.7761,2700.0
2012-04-13 13:00:00,44.95,44.95,44.95,44.95,100.0,24.7871,24.7871,24.7871,24.7871,100.0
2012-04-13 13:10:00,44.95,45.01,44.95,44.96,800.0,24.7871,24.8202,24.7871,24.7926,800.0
2012-04-13 13:20:00,44.96,44.96,44.96,44.96,100.0,24.7926,24.7926,24.7926,24.7926,100.0
2012-04-13 13:30:00,45.05,45.1,45.05,45.1,400.0,24.8423,24.8698,24.8423,24.8698,400.0
2012-04-13 13:40:00,45.15,45.15,45.1,45.1,500.0,24.8974,24.8974,24.8698,24.8698,500.0
2012-04-13 13:50:00,45.1,45.1,45.08,45.09,1000.0,24.8698,24.8698,24.8588,24.8643,1000.0
2012-04-13 14:00:00,45.09,45.09,44.98,44.98,2000.0,24.8643,24.8643,24.8037,24.8037,2000.0
2012-04-13 14:10:00,44.94,44.94,44.93,44.93,600.0,24.7816,24.7816,24.7761,24.7761,600.0
2012-04-13 14:20:00,44.95,45.12,44.95,44.96,2400.0,24.7871,24.8809,24.7871,24.7926,2400.0
2012-04-13 14:30:00,44.96,45.0,44.96,44.99,900.0,24.7926,24.8147,24.7926,24.8092,900.0
2012-04-13 14:40:00,44.99,45.02,44.97,44.97,500.0,24.8092,24.8257,24.7981,24.7981,500.0
2012-04-13 14:50:00,44.94,44.99,44.91,44.98,7400.0,24.7816,24.8092,24.7651,24.8037,7400.0
2012-04-13 15:00:00,44.97,44.97,44.96,44.97,800.0,24.7981,24.7981,24.7926,24.7981,800.0
2012-04-13 15:10:00,44.98,45.02,44.98,45.02,700.0,24.8037,24.8257,24.8037,24.8257,700.0
2012-04-13 15:20:00,45.07,45.1,45.07,45.1,2400.0,24.8533,24.8698,24.8533,24.8698,2400.0
2012-04-13 15:30:00,45.09,45.16,45.05,45.06,5100.0,24.8643,24.9029,24.8423,24.8478,5100.0
2012-04-13 15:40:00,45.07,45.08,44.99,45.0,6900.0,24.8533,24.8588,24.8092,24.8147,6900.0
2012-04-13 15:50:00,44.98,45.03,44.96,45.02,7200.0,24.8037,24.8312,24.7926,24.8257,7200.0
2012-04-16 09:30:00,45.35,45.37,45.34,45.35,4100.0,25.0077,25.0187,25.0022,25.0077,4100.0
2012-04-16 09:40:00,45.43,45.44,45.22,45.22,4300.0,25.0518,25.0573,24.936,24.936,4300.0
2012-04-16 09:50:00,45.21,45.25,45.21,45.25,500.0,24.9305,24.9525,24.9305,24.9525,500.0
2012-04-16 10:00:00,45.25,45.26,45.14,45.22,3200.0,24.9525,24.9581,24.8919,24.936,3200.0
2012-04-16 10:10:00,45.19,45.19,45.05,45.06,1300.0,24.9195,24.9195,24.8423,24.8478,1300.0
2012-04-16 10:20:00,45.1,45.2,45.05,45.2,1800.0,24.8698,24.925,24.8423,24.925,1800.0
2012-04-16 10:30:00,45.21,45.28,45.18,45.23,3300.0,24.9305,24.9691,24.9139,24.9415,3300.0
2012-04-16 10:40:00,45.22,45.36,45.19,45.36,3900.0,24.936,25.0132,24.9195,25.0132,3900.0
2012-04-16 10:50:00,45.36,45.36,45.29,45.29,700.0,25.0132,25.0132,24.9746,24.9746,700.0
2012-04-16 11:00:00,45.25,45.25,45.23,45.23,1300.0,24.9525,24.9525,24.9415,24.9415,1300.0
2012-04-16 11:10:00,45.23,45.34,45.23,45.3,1800.0,24.9415,25.0022,24.9415,24.9801,1800.0
2012-04-16 11:20:00,45.28,45.36,45.28,45.31,7100.0,24.9691,25.0132,24.9691,24.9856,7100.0
2012-04-16 11:30:00,45.36,45.37,45.23,45.24,6000.0,25.0132,25.0187,24.9415,24.947,6000.0
2012-04-16 11:40:00,45.25,45.28,45.22,45.27,1200.0,24.9525,24.9691,24.936,24.9636,1200.0
2012-04-16 11:50:00,45.27,45.33,45.27,45.3,1400.0,24.9636,24.9967,24.9636,24.9801,1400.0
2012-04-16 12:00:00,45.28,45.35,45.28,45.3,1100.0,24.9691,25.0077,24.9691,24.9801,1100.0
2012-04-16 12:10:00,45.29,45.29,45.29,45.29,100.0,24.9746,24.9746,24.9746,24.9746,100.0
2012-04-16 12:20:00,45.3,45.3,45.14,45.14,1500.0,24.9801,24.9801,24.8919,24.8919,1500.0
2012-04-16 12:30:00,45.2,45.2,45.1,45.1,500.0,24.925,24.925,24.8698,24.8698,500.0
2012-04-16 12:40:00,45.1,45.1,45.1,45.1,0.0,24.8698,24.8698,24.8698,24.8698,0.0
2012-04-16 12:50:00,45.17,45.23,45.14,45.21,1100.0,24.9084,24.9415,24.8919,24.9305,1100.0
2012-04-16 13:00:00,45.26,45.26,45.26,45.26,100.0,24.9581,24.9581,24.9581,24.9581,100.0
2012-04-16 13:10:00,45.23,45.23,45.13,45.13,2400.0,24.9415,24.9415,24.8864,24.8864,2400.0
2012-04-16 13:20:00,45.14,45.16,45.12,45.16,700.0,24.8919,24.9029,24.8809,24.9029,700.0
2012-04-16 13:30:00,45.13,45.21,45.08,45.16,1800.0,24.8864,24.9305,24.8588,24.9029,1800.0
2012-04-16 13:40:00,45.2,45.21,45.19,45.19,1200.0,24.925,24.9305,24.9195,24.9195,1200.0
2012-04-16 13:50:00,45.21,45.24,45.18,45.19,5200.0,24.9305,24.947,24.9139,24.9195,5200.0
2012-04-16 14:00:00,45.21,45.21,45.16,45.16,2600.0,24.9305,24.9305,24.9029,24.9029,2600.0
2012-04-16 14:10:00,45.17,45.21,45.16,45.21,2000.0,24.9084,24.9305,24.9029,24.9305,2000.0
2012-04-16 14:20:00,45.19,45.3,45.16,45.3,7800.0,24.9195,24.9801,24.9029,24.9801,7800.0
2012-04-16 14:30:00,45.33,45.35,45.26,45.31,7200.0,24.9967,25.0077,24.9581,24.9856,7200.0
2012-04-16 14:40:00,45.28,45.31,45.21,45.31,4300.0,24.9691,24.9856,24.9305,24.9856,4300.0
2012-04-16 14:50:00,45.31,45.34,45.25,45.29,3500.0,24.9856,25.0022,24.9525,24.9746,3500.0
2012-04-16 15:00:00,45.28,45.28,45.16,45.19,1500.0,24.9691,24.9691,24.9029,24.9195,1500.0
2012-04-16 15:10:00,45.2,45.21,45.14,45.14,2300.0,24.925,24.9305,24.8919,24.8919,2300.0
2012-04-16 15:20:00,45.14,45.14,45.0,45.05,3600.0,24.8919,24.8919,24.8147,24.8423,3600.0
2012-04-16 15:30:00,45.05,45.05,44.97,45.0,3700.0,24.8423,24.8423,24.7981,24.8147,3700.0
2012-04-16 15:40:00,45.0,45.07,44.99,45.01,7800.0,24.8147,24.8533,24.8092,24.8202,7800.0
2012-04-16 15:50:00,45.02,45.06,44.99,45.02,8200.0,24.8257,24.8478,24.8092,24.8257,8200.0
2012-04-17 09:30:00,45.24,45.61,45.24,45.46,7400.0,24.947,25.1511,24.947,25.0683,7400.0
2012-04-17 09:40:00,45.33,45.35,45.28,45.28,1500.0,24.9967,25.0077,24.9691,24.9691,1500.0
2012-04-17 09:50:00,45.31,45.46,45.27,45.46,6700.0,24.9856,25.0683,24.9636,25.0683,6700.0
2012-04-17 10:00:00,45.46,45.5,45.39,45.44,2100.0,25.0683,25.0904,25.0297,25.0573,2100.0
2012-04-17 10:10:00,45.45,45.45,45.38,45.39,3200.0,25.0628,25.0628,25.0242,25.0297,3200.0
2012-04-17 10:20:00,45.39,45.45,45.28,45.32,8400.0,25.0297,25.0628,24.9691,24.9911,8400.0
2012-04-17 10:30:00,45.28,45.36,45.28,45.32,800.0,24.9691,25.0132,24.9691,24.9911,800.0
2012-04-17 10:40:00,45.34,45.42,45.32,45.42,1000.0,25.0022,25.0463,24.9911,25.0463,1000.0
2012-04-17 10:50:00,45.43,45.59,45.31,45.52,35100.0,25.0518,25.14,24.9856,25.1014,35100.0
2012-04-17 11:00:00,45.47,45.65,45.47,45.59,5900.0,25.0739,25.1731,25.0739,25.14,5900.0
2012-04-17 11:10:00,45.63,45.69,45.55,45.62,3700.0,25.1621,25.1952,25.118,25.1566,3700.0
2012-04-17 11:20:00,45.6,45.65,45.55,45.65,3200.0,25.1455,25.1731,25.118,25.1731,3200.0
2012-04-17 11:30:00,45.64,45.68,45.59,45.62,1200.0,25.1676,25.1897,25.14,25.1566,1200.0
2012-04-17 11:40:00,45.64,45.64,45.56,45.57,5300.0,25.1676,25.1676,25.1235,25.129,5300.0
2012-04-17 11:50:00,45.58,45.67,45.53,45.57,6200.0,25.1345,25.1841,25.1069,25.129,6200.0
2012-04-17 12:00:00,45.59,45.59,45.57,45.57,400.0,25.14,25.14,25.129,25.129,400.0
2012-04-17 12:10:00,45.56,45.56,45.44,45.44,1800.0,25.1235,25.1235,25.0573,25.0573,1800.0
2012-04-17 12:20:00,45.45,45.45,45.4,45.41,1600.0,25.0628,25.0628,25.0353,25.0408,1600.0
2012-04-17 12:30:00,45.43,45.47,45.42,45.45,1600.0,25.0518,25.0739,25.0463,25.0628,1600.0
2012-04-17 12:40:00,45.42,45.46,45.4,45.46,600.0,25.0463,25.0683,25.0353,25.0683,600.0
2012-04-17 12:50:00,45.46,45.46,45.39,45.39,1100.0,25.0683,25.0683,25.0297,25.0297,1100.0
2012-04-17 13:00:00,45.39,45.42,45.36,45.42,1500.0,25.0297,25.0463,25.0132,25.0463,1500.0
2012-04-17 13:10:00,45.43,45.43,45.4,45.4,400.0,25.0518,25.0518,25.0353,25.0353,400.0
2012-04-17 13:20:00,45.42,45.45,45.39,45.45,600.0,25.0463,25.0628,25.0297,25.0628,600.0
2012-04-17 13:30:00,45.45,45.45,45.44,45.44,300.0,25.0628,25.0628,25.0573,25.0573,300.0
2012-04-17 13:40:00,45.48,45.49,45.48,45.49,500.0,25.0794,25.0849,25.0794,25.0849,500.0
2012-04-17 13:50:00,45.49,45.53,45.48,45.53,1200.0,25.0849,25.1069,25.0794,25.1069,1200.0
2012-04-17 14:00:00,45.53,45.59,45.52,45.55,1200.0,25.1069,25.14,25.1014,25.118,1200.0
2012-04-17 14:10:00,45.55,45.6,45.55,45.6,500.0,25.118,25.1455,25.118,25.1455,500.0
2012-04-17 14:20:00,45.61,45.68,45.61,45.61,1400.0,25.1511,25.1897,25.1511,25.1511,1400.0
2012-04-17 14:30:00,45.64,45.65,45.58,45.61,3100.0,25.1676,25.1731,25.1345,25.1511,3100.0
2012-04-17 14:40:00,45.61,45.62,45.52,45.57,7400.0,25.1511,25.1566,25.1014,25.129,7400.0
2012-04-17 14:50:00,45.59,45.59,45.56,45.56,1600.0,25.14,25.14,25.1235,25.1235,1600.0
2012-04-17 15:00:00,45.56,45.6,45.55,45.58,1600.0,25.1235,25.1455,25.118,25.1345,1600.0
2012-04-17 15:10:00,45.62,45.63,45.54,45.55,4100.0,25.1566,25.1621,25.1125,25.118,4100.0
2012-04-17 15:20:00,45.56,45.64,45.54,45.57,3700.0,25.1235,25.1676,25.1125,25.129,3700.0
2012-04-17 15:30:00,45.62,45.62,45.49,45.53,1900.0,25.1566,25.1566,25.0849,25.1069,1900.0
2012-04-17 15:40:00,45.52,45.59,45.41,45.41,4100.0,25.1014,25.14,25.0408,25.0408,4100.0
2012-04-17 15:50:00,45.41,45.44,45.2,45.21,15200.0,25.0408,25.0573,24.925,24.9305,15200.0
2012-04-18 09:30:00,45.12,45.19,44.92,44.99,5500.0,24.8809,24.9195,24.7706,24.8092,5500.0
2012-04-18 09:40:00,45.08,45.08,44.89,44.91,9500.0,24.8588,24.8588,24.754,24.7651,9500.0
2012-04-18 09:50:00,44.91,45.07,44.9,45.06,4500.0,24.7651,24.8533,24.7595,24.8478,4500.0
2012-04-18 10:00:00,45.13,45.13,45.02,45.02,3800.0,24.8864,24.8864,24.8257,24.8257,3800.0
2012-04-18 10:10:00,45.05,45.08,44.93,45.06,2100.0,24.8423,24.8588,24.7761,24.8478,2100.0
2012-04-18 10:20:00,45.06,45.2,45.04,45.2,32600.0,24.8478,24.925,24.8367,24.925,32600.0
2012-04-18 10:30:00,45.22,45.33,45.22,45.25,6200.0,24.936,24.9967,24.936,24.9525,6200.0
2012-04-18 10:40:00,45.37,45.46,45.37,45.46,1000.0,25.0187,25.0683,25.0187,25.0683,1000.0
2012-04-18 10:50:00,45.46,45.51,45.46,45.51,400.0,25.0683,25.0959,25.0683,25.0959,400.0
2012-04-18 11:00:00,45.55,45.67,45.48,45.48,4400.0,25.118,25.1841,25.0794,25.0794,4400.0
2012-04-18 11:10:00,45.37,45.39,45.27,45.27,1200.0,25.0187,25.0297,24.9636,24.9636,1200.0
2012-04-18 11:20:00,45.31,45.36,45.26,45.36,900.0,24.9856,25.0132,24.9581,25.0132,900.0
2012-04-18 11:30:00,45.33,45.33,45.23,45.25,2400.0,24.9967,24.9967,24.9415,24.9525,2400.0
2012-04-18 11:40:00,45.24,45.25,45.2,45.25,2500.0,24.947,24.9525,24.925,24.9525,2500.0
2012-04-18 11:50:00,45.25,45.29,45.23,45.26,2900.0,24.9525,24.9746,24.9415,24.9581,2900.0
2012-04-18 12:00:00,45.29,45.29,45.27,45.28,900.0,24.9746,24.9746,24.9636,24.9691,900.0
2012-04-18 12:10:00,45.29,45.46,45.25,45.43,32400.0,24.9746,25.0683,24.9525,25.0518,32400.0
2012-04-18 12:20:00,45.4,45.45,45.4,45.45,2700.0,25.0353,25.0628,25.0353,25.0628,2700.0
2012-04-18 12:30:00,45.41,45.57,45.41,45.55,11600.0,25.0408,25.129,25.0408,25.118,11600.0
2012-04-18 12:40:00,45.61,45.69,45.61,45.64,1600.0,25.1511,25.1952,25.1511,25.1676,1600.0
2012-04-18 12:50:00,45.69,45.69,45.66,45.67,2700.0,25.1952,25.1952,25.1786,25.1841,2700.0
2012-04-18 13:00:00,45.6,45.61,45.56,45.58,1300.0,25.1455,25.1511,25.1235,25.1345,1300.0
2012-04-18 13:10:00,45.62,45.63,45.56,45.63,2000.0,25.1566,25.1621,25.1235,25.1621,2000.0
2012-04-18 13:20:00,45.62,45.65,45.55,45.59,9500.0,25.1566,25.1731,25.118,25.14,9500.0
2012-04-18 13:30:00,45.61,45.61,45.44,45.44,800.0,25.1511,25.1511,25.0573,25.0573,800.0
2012-04-18 13:40:00,45.41,45.55,45.41,45.55,900.0,25.0408,25.118,25.0408,25.118,900.0
2012-04-18 13:50:00,45.51,45.55,45.49,45.55,600.0,25.0959,25.118,25.0849,25.118,600.0
2012-04-18 14:00:00,45.59,45.59,45.53,45.56,1400.0,25.14,25.14,25.1069,25.1235,1400.0
2012-04-18 14:10:00,45.59,45.59,45.59,45.59,300.0,25.14,25.14,25.14,25.14,300.0
2012-04-18 14:20:00,45.62,45.65,45.62,45.62,5600.0,25.1566,25.1731,25.1566,25.1566,5600.0
2012-04-18 14:30:00,45.62,45.65,45.6,45.6,1800.0,25.1566,25.1731,25.1455,25.1455,1800.0
2012-04-18 14:40:00,45.62,45.65,45.62,45.65,1100.0,25.1566,25.1731,25.1566,25.1731,1100.0
2012-04-18 14:50:00,45.61,45.65,45.58,45.62,1200.0,25.1511,25.1731,25.1345,25.1566,1200.0
2012-04-18 15:00:00,45.64,45.66,45.61,45.65,3000.0,25.1676,25.1786,25.1511,25.1731,3000.0
2012-04-18 15:10:00,45.64,45.66,45.64,45.66,1000.0,25.1676,25.1786,25.1676,25.1786,1000.0
2012-04-18 15:20:00,45.65,45.66,45.59,45.59,5600.0,25.1731,25.1786,25.14,25.14,5600.0
2012-04-18 15:30:00,45.61,45.62,45.54,45.58,2500.0,25.1511,25.1566,25.1125,25.1345,2500.0
2012-04-18 15:40:00,45.57,45.59,45.48,45.51,6000.0,25.129,25.14,25.0794,25.0959,6000.0
2012-04-18 15:50:00,45.51,45.56,45.39,45.39,30300.0,25.0959,25.1235,25.0297,25.0297,30300.0
2012-04-19 09:30:00,45.13,45.13,44.81,44.83,5600.0,25.0839,25.0839,24.9061,24.9172,5600.0
2012-04-19 09:40:00,44.84,45.1,44.83,45.03,5900.0,24.9227,25.0673,24.9172,25.0283,5900.0
2012-04-19 09:50:00,45.13,45.28,45.1,45.14,1800.0,25.0839,25.1673,25.0673,25.0895,1800.0
2012-04-19 10:00:00,45.04,45.29,44.84,45.26,9300.0,25.0339,25.1729,24.9227,25.1562,9300.0
2012-04-19 10:10:00,45.22,45.34,45.15,45.3,3200.0,25.1339,25.2006,25.095,25.1784,3200.0
2012-04-19 10:20:00,45.33,45.52,45.33,45.43,1100.0,25.1951,25.3007,25.1951,25.2507,1100.0
2012-04-19 10:30:00,45.47,45.79,45.46,45.79,3100.0,25.2729,25.4508,25.2673,25.4508,3100.0
2012-04-19 10:40:00,45.81,45.91,45.6,45.88,6100.0,25.4619,25.5175,25.3452,25.5008,6100.0
2012-04-19 10:50:00,45.87,45.88,45.71,45.86,2700.0,25.4952,25.5008,25.4063,25.4897,2700.0
2012-04-19 11:00:00,45.78,45.85,45.78,45.82,600.0,25.4452,25.4841,25.4452,25.4674,600.0
2012-04-19 11:10:00,45.83,45.83,45.81,45.82,500.0,25.473,25.473,25.4619,25.4674,500.0
2012-04-19 11:20:00,45.76,45.96,45.75,45.92,6600.0,25.4341,25.5453,25.4285,25.523,6600.0
2012-04-19 11:30:00,45.95,45.98,45.86,45.93,3500.0,25.5397,25.5564,25.4897,25.5286,3500.0
2012-04-19 11:40:00,45.91,45.97,45.85,45.97,1800.0,25.5175,25.5508,25.4841,25.5508,1800.0
2012-04-19 11:50:00,45.95,46.01,45.93,46.01,1900.0,25.5397,25.573,25.5286,25.573,1900.0
2012-04-19 12:00:00,45.96,45.96,45.72,45.72,3000.0,25.5453,25.5453,25.4119,25.4119,3000.0
2012-04-19 12:10:00,45.75,45.79,45.71,45.75,2500.0,25.4285,25.4508,25.4063,25.4285,2500.0
2012-04-19 12:20:00,45.77,45.84,45.77,45.82,1500.0,25.4396,25.4786,25.4396,25.4674,1500.0
2012-04-19 12:30:00,45.75,45.81,45.75,45.78,1400.0,25.4285,25.4619,25.4285,25.4452,1400.0
2012-04-19 12:40:00,45.84,45.84,45.8,45.82,1100.0,25.4786,25.4786,25.4563,25.4674,1100.0
2012-04-19 12:50:00,45.75,45.83,45.75,45.82,2500.0,25.4285,25.473,25.4285,25.4674,2500.0
2012-04-19 13:00:00,45.78,45.83,45.78,45.83,200.0,25.4452,25.473,25.4452,25.473,200.0
2012-04-19 13:10:00,45.76,45.76,45.68,45.74,1800.0,25.4341,25.4341,25.3896,25.423,1800.0
2012-04-19 13:20:00,45.68,45.77,45.62,45.7,4500.0,25.3896,25.4396,25.3563,25.4007,4500.0
2012-04-19 13:30:00,45.74,45.78,45.65,45.68,3000.0,25.423,25.4452,25.3729,25.3896,3000.0
2012-04-19 13:40:00,45.76,45.76,45.72,45.72,500.0,25.4341,25.4341,25.4119,25.4119,500.0
2012-04-19 13:50:00,45.74,45.74,45.55,45.55,3800.0,25.423,25.423,25.3174,25.3174,3800.0
2012-04-19 14:00:00,45.61,45.64,45.45,45.5,4800.0,25.3507,25.3674,25.2618,25.2896,4800.0
2012-04-19 14:10:00,45.5,45.55,45.44,45.53,2900.0,25.2896,25.3174,25.2562,25.3063,2900.0
2012-04-19 14:20:00,45.55,45.72,45.51,45.69,2400.0,25.3174,25.4119,25.2951,25.3952,2400.0
2012-04-19 14:30:00,45.68,45.71,45.59,45.67,2600.0,25.3896,25.4063,25.3396,25.3841,2600.0
2012-04-19 14:40:00,45.67,45.79,45.67,45.72,1200.0,25.3841,25.4508,25.3841,25.4119,1200.0
2012-04-19 14:50:00,45.75,45.77,45.7,45.7,1100.0,25.4285,25.4396,25.4007,25.4007,1100.0
2012-04-19 15:00:00,45.77,45.84,45.74,45.8,3600.0,25.4396,25.4786,25.423,25.4563,3600.0
2012-04-19 15:10:00,45.83,46.04,45.78,46.04,5000.0,25.473,25.5897,25.4452,25.5897,5000.0
2012-04-19 15:20:00,46.04,46.13,45.93,45.95,10100.0,25.5897,25.6397,25.5286,25.5397,10100.0
2012-04-19 15:30:00,45.88,45.95,45.86,45.88,3200.0,25.5008,25.5397,25.4897,25.5008,3200.0
2012-04-19 15:40:00,45.88,46.16,45.88,45.97,9100.0,25.5008,25.6564,25.5008,25.5508,9100.0
2012-04-19 15:50:00,45.97,46.13,45.97,46.0,11300.0,25.5508,25.6397,25.5508,25.5675,11300.0
2012-04-20 09:30:00,46.5,46.64,46.47,46.62,18400.0,25.8454,25.9232,25.8287,25.9121,18400.0
2012-04-20 09:40:00,46.6,46.63,46.37,46.44,8700.0,25.901,25.9176,25.7731,25.812,8700.0
2012-04-20 09:50:00,46.46,46.62,46.44,46.58,4200.0,25.8232,25.9121,25.812,25.8899,4200.0
2012-04-20 10:00:00,46.65,46.65,46.35,46.47,5900.0,25.9288,25.9288,25.762,25.8287,5900.0
2012-04-20 10:10:00,46.52,46.57,46.5,46.57,2000.0,25.8565,25.8843,25.8454,25.8843,2000.0
2012-04-20 10:20:00,46.59,46.62,46.47,46.5,3600.0,25.8954,25.9121,25.8287,25.8454,3600.0
2012-04-20 10:30:00,46.5,46.53,46.47,46.52,2500.0,25.8454,25.8621,25.8287,25.8565,2500.0
2012-04-20 10:40:00,46.5,46.51,46.43,46.43,3600.0,25.8454,25.851,25.8065,25.8065,3600.0
2012-04-20 10:50:00,46.46,46.47,46.34,46.36,9900.0,25.8232,25.8287,25.7565,25.7676,9900.0
2012-04-20 11:00:00,46.37,46.47,46.32,46.47,3300.0,25.7731,25.8287,25.7453,25.8287,3300.0
2012-04-20 11:10:00,46.44,46.47,46.36,46.43,5600.0,25.812,25.8287,25.7676,25.8065,5600.0
2012-04-20 11:20:00,46.43,46.54,46.41,46.41,5000.0,25.8065,25.8676,25.7954,25.7954,5000.0
2012-04-20 11:30:00,46.41,46.42,46.37,46.37,5600.0,25.7954,25.8009,25.7731,25.7731,5600.0
2012-04-20 11:40:00,46.37,46.5,46.37,46.41,9100.0,25.7731,25.8454,25.7731,25.7954,9100.0
2012-04-20 11:50:00,46.44,46.47,46.42,46.45,1300.0,25.812,25.8287,25.8009,25.8176,1300.0
2012-04-20 12:00:00,46.47,46.59,46.47,46.55,1700.0,25.8287,25.8954,25.8287,25.8732,1700.0
2012-04-20 12:10:00,46.57,46.58,46.52,46.52,1900.0,25.8843,25.8899,25.8565,25.8565,1900.0
2012-04-20 12:20:00,46.51,46.58,46.51,46.58,900.0,25.851,25.8899,25.851,25.8899,900.0
2012-04-20 12:30:00,46.59,46.59,46.5,46.53,1500.0,25.8954,25.8954,25.8454,25.8621,1500.0
2012-04-20 12:40:00,46.53,46.59,46.52,46.56,2400.0,25.8621,25.8954,25.8565,25.8787,2400.0
2012-04-20 12:50:00,46.59,46.62,46.57,46.6,1800.0,25.8954,25.9121,25.8843,25.901,1800.0
2012-04-20 13:00:00,46.59,46.63,46.58,46.63,1700.0,25.8954,25.9176,25.8899,25.9176,1700.0
2012-04-20 13:10:00,46.65,46.68,46.63,46.67,1800.0,25.9288,25.9454,25.9176,25.9399,1800.0
2012-04-20 13:20:00,46.66,46.68,46.62,46.63,7000.0,25.9343,25.9454,25.9121,25.9176,7000.0
2012-04-20 13:30:00,46.63,46.65,46.54,46.65,8400.0,25.9176,25.9288,25.8676,25.9288,8400.0
2012-04-20 13:40:00,46.62,46.65,46.62,46.65,500.0,25.9121,25.9288,25.9121,25.9288,500.0
2012-04-20 13:50:00,46.63,46.7,46.54,46.7,21100.0,25.9176,25.9566,25.8676,25.9566,21100.0
2012-04-20 14:00:00,46.72,46.73,46.6,46.6,4600.0,25.9677,25.9732,25.901,25.901,4600.0
2012-04-20 14:10:00,46.61,46.67,46.61,46.67,2000.0,25.9065,25.9399,25.9065,25.9399,2000.0
2012-04-20 14:20:00,46.64,46.65,46.62,46.65,400.0,25.9232,25.9288,25.9121,25.9288,400.0
2012-04-20 14:30:00,46.66,46.67,46.59,46.59,2100.0,25.9343,25.9399,25.8954,25.8954,2100.0
2012-04-20 14:40:00,46.59,46.63,46.57,46.6,5700.0,25.8954,25.9176,25.8843,25.901,5700.0
2012-04-20 14:50:00,46.6,46.62,46.49,46.49,2900.0,25.901,25.9121,25.8398,25.8398,2900.0
2012-04-20 15:00:00,46.49,46.52,46.36,46.38,2300.0,25.8398,25.8565,25.7676,25.7787,2300.0
2012-04-20 15:10:00,46.35,46.37,46.29,46.31,3700.0,25.762,25.7731,25.7287,25.7398,3700.0
2012-04-20 15:20:00,46.3,46.34,46.27,46.29,19400.0,25.7342,25.7565,25.7176,25.7287,19400.0
2012-04-20 15:30:00,46.3,46.34,46.23,46.27,3600.0,25.7342,25.7565,25.6953,25.7176,3600.0
2012-04-20 15:40:00,46.25,46.28,46.15,46.23,21300.0,25.7064,25.7231,25.6509,25.6953,21300.0
2012-04-20 15:50:00,46.24,46.28,46.2,46.2,11200.0,25.7009,25.7231,25.6786,25.6786,11200.0
2012-04-23 09:30:00,45.75,45.75,45.44,45.47,3000.0,25.4285,25.4285,25.2562,25.2729,3000.0
2012-04-23 09:40:00,45.43,45.43,45.24,45.31,2000.0,25.2507,25.2507,25.1451,25.184,2000.0
2012-04-23 09:50:00,45.19,45.2,45.18,45.2,400.0,25.1173,25.1228,25.1117,25.1228,400.0
2012-04-23 10:00:00,45.24,45.33,45.24,45.27,700.0,25.1451,25.1951,25.1451,25.1617,700.0
2012-04-23 10:10:00,45.24,45.3,45.23,45.3,700.0,25.1451,25.1784,25.1395,25.1784,700.0
2012-04-23 10:20:00,45.34,45.34,45.31,45.31,200.0,25.2006,25.2006,25.184,25.184,200.0
2012-04-23 10:30:00,45.29,45.31,45.23,45.27,1100.0,25.1729,25.184,25.1395,25.1617,1100.0
2012-04-23 10:40:00,45.25,45.27,45.23,45.23,1200.0,25.1506,25.1617,25.1395,25.1395,1200.0
2012-04-23 10:50:00,45.26,45.36,45.24,45.36,4700.0,25.1562,25.2118,25.1451,25.2118,4700.0
2012-04-23 11:00:00,45.34,45.54,45.3,45.43,4800.0,25.2006,25.3118,25.1784,25.2507,4800.0
2012-04-23 11:10:00,45.45,45.48,45.39,45.39,2600.0,25.2618,25.2785,25.2284,25.2284,2600.0
2012-04-23 11:20:00,45.41,45.42,45.39,45.4,800.0,25.2396,25.2451,25.2284,25.234,800.0
2012-04-23 11:30:00,45.41,45.49,45.27,45.4,30900.0,25.2396,25.284,25.1617,25.234,30900.0
2012-04-23 11:40:00,45.42,45.43,45.34,45.34,1600.0,25.2451,25.2507,25.2006,25.2006,1600.0
2012-04-23 11:50:00,45.36,45.37,45.3,45.3,2800.0,25.2118,25.2173,25.1784,25.1784,2800.0
2012-04-23 12:00:00,45.3,45.39,45.3,45.37,1300.0,25.1784,25.2284,25.1784,25.2173,1300.0
2012-04-23 12:10:00,45.36,45.38,45.31,45.38,3800.0,25.2118,25.2229,25.184,25.2229,3800.0
2012-04-23 12:20:00,45.35,45.65,45.33,45.65,42100.0,25.2062,25.3729,25.1951,25.3729,42100.0
2012-04-23 12:30:00,45.67,45.9,45.67,45.9,6600.0,25.3841,25.5119,25.3841,25.5119,6600.0
2012-04-23 12:40:00,45.93,45.96,45.79,45.86,10500.0,25.5286,25.5453,25.4508,25.4897,10500.0
2012-04-23 12:50:00,45.88,46.06,45.88,46.06,2200.0,25.5008,25.6008,25.5008,25.6008,2200.0
2012-04-23 13:00:00,46.05,46.09,45.99,46.0,3100.0,25.5953,25.6175,25.5619,25.5675,3100.0
2012-04-23 13:10:00,46.03,46.07,45.96,46.05,1500.0,25.5842,25.6064,25.5453,25.5953,1500.0
2012-04-23 13:20:00,46.03,46.31,46.02,46.21,5100.0,25.5842,25.7398,25.5786,25.6842,5100.0
2012-04-23 13:30:00,46.18,46.34,46.18,46.34,1700.0,25.6675,25.7565,25.6675,25.7565,1700.0
2012-04-23 13:40:00,46.31,46.31,46.27,46.3,600.0,25.7398,25.7398,25.7176,25.7342,600.0
2012-04-23 13:50:00,46.3,46.44,46.28,46.44,5800.0,25.7342,25.812,25.7231,25.812,5800.0
2012-04-23 14:00:00,46.47,46.55,46.4,46.48,11900.0,25.8287,25.8732,25.7898,25.8343,11900.0
2012-04-23 14:10:00,46.42,46.42,46.39,46.39,400.0,25.8009,25.8009,25.7843,25.7843,400.0
2012-04-23 14:20:00,46.39,46.53,46.37,46.5,6800.0,25.7843,25.8621,25.7731,25.8454,6800.0
2012-04-23 14:30:00,46.5,46.69,46.5,46.68,2800.0,25.8454,25.951,25.8454,25.9454,2800.0
2012-04-23 14:40:00,46.68,46.79,46.66,46.79,6300.0,25.9454,26.0066,25.9343,26.0066,6300.0
2012-04-23 14:50:00,46.78,46.78,46.63,46.7,8800.0,26.001,26.001,25.9176,25.9566,8800.0
2012-04-23 15:00:00,46.72,46.89,46.66,46.81,20800.0,25.9677,26.0622,25.9343,26.0177,20800.0
2012-04-23 15:10:00,46.78,46.95,46.75,46.88,5300.0,26.001,26.0955,25.9843,26.0566,5300.0
2012-04-23 15:20:00,46.88,46.96,46.88,46.9,2500.0,26.0566,26.1011,26.0566,26.0677,2500.0
2012-04-23 15:30:00,46.93,47.15,46.9,47.0,8500.0,26.0844,26.2067,26.0677,26.1233,8500.0
2012-04-23 15:40:00,46.98,47.01,46.82,46.82,14500.0,26.1122,26.1289,26.0233,26.0233,14500.0
2012-04-23 15:50:00,46.82,46.97,46.81,46.87,23300.0,26.0233,26.1066,26.0177,26.051,23300.0
2012-04-24 09:30:00,46.85,47.23,46.68,46.95,2700.0,26.0399,26.2511,25.9454,26.0955,2700.0
2012-04-24 09:40:00,46.97,46.98,46.91,46.92,2300.0,26.1066,26.1122,26.0733,26.0788,2300.0
2012-04-24 09:50:00,46.98,47.08,46.95,46.98,2800.0,26.1122,26.1678,26.0955,26.1122,2800.0
2012-04-24 10:00:00,46.99,47.32,46.99,47.2,3800.0,26.1177,26.3012,26.1177,26.2345,3800.0
2012-04-24 10:10:00,47.14,47.14,46.99,47.01,3100.0,26.2011,26.2011,26.1177,26.1289,3100.0
2012-04-24 10:20:00,47.06,47.09,46.98,47.0,2800.0,26.1566,26.1733,26.1122,26.1233,2800.0
2012-04-24 10:30:00,47.0,47.17,47.0,47.17,2200.0,26.1233,26.2178,26.1233,26.2178,2200.0
2012-04-24 10:40:00,47.09,47.28,47.09,47.27,2700.0,26.1733,26.2789,26.1733,26.2734,2700.0
2012-04-24 10:50:00,47.29,47.3,47.23,47.29,1500.0,26.2845,26.29,26.2511,26.2845,1500.0
2012-04-24 11:00:00,47.3,47.43,47.3,47.42,2500.0,26.29,26.3623,26.29,26.3567,2500.0
2012-04-24 11:10:00,47.4,47.44,47.37,47.44,8200.0,26.3456,26.3679,26.329,26.3679,8200.0
2012-04-24 11:20:00,47.44,47.61,47.44,47.61,1900.0,26.3679,26.4623,26.3679,26.4623,1900.0
2012-04-24 11:30:00,47.61,47.67,47.61,47.66,2000.0,26.4623,26.4957,26.4623,26.4901,2000.0
2012-04-24 11:40:00,47.66,47.68,47.53,47.53,5400.0,26.4901,26.5013,26.4179,26.4179,5400.0
2012-04-24 11:50:00,47.57,47.7,47.55,47.62,7100.0,26.4401,26.5124,26.429,26.4679,7100.0
2012-04-24 12:00:00,47.62,47.65,47.6,47.65,400.0,26.4679,26.4846,26.4568,26.4846,400.0
2012-04-24 12:10:00,47.58,47.64,47.58,47.64,200.0,26.4457,26.479,26.4457,26.479,200.0
2012-04-24 12:20:00,47.57,47.57,47.49,47.54,1700.0,26.4401,26.4401,26.3956,26.4234,1700.0
2012-04-24 12:30:00,47.51,47.51,47.43,47.43,400.0,26.4068,26.4068,26.3623,26.3623,400.0
2012-04-24 12:40:00,47.33,47.33,47.31,47.31,500.0,26.3067,26.3067,26.2956,26.2956,500.0
2012-04-24 12:50:00,47.3,47.3,47.21,47.21,2200.0,26.29,26.29,26.24,26.24,2200.0
2012-04-24 13:00:00,47.18,47.18,47.11,47.12,3300.0,26.2233,26.2233,26.1844,26.19,3300.0
2012-04-24 13:10:00,47.13,47.3,47.13,47.3,2100.0,26.1956,26.29,26.1956,26.29,2100.0
2012-04-24 13:20:00,47.3,47.38,47.3,47.31,900.0,26.29,26.3345,26.29,26.2956,900.0
2012-04-24 13:30:00,47.31,47.41,47.31,47.41,800.0,26.2956,26.3512,26.2956,26.3512,800.0
2012-04-24 13:40:00,47.35,47.65,47.35,47.65,8300.0,26.3178,26.4846,26.3178,26.4846,8300.0
2012-04-24 13:50:00,47.57,47.59,47.36,47.36,3600.0,26.4401,26.4512,26.3234,26.3234,3600.0
2012-04-24 14:00:00,47.34,47.39,47.29,47.32,1400.0,26.3123,26.3401,26.2845,26.3012,1400.0
2012-04-24 14:10:00,47.3,47.33,47.26,47.26,5300.0,26.29,26.3067,26.2678,26.2678,5300.0
2012-04-24 14:20:00,47.25,47.25,47.16,47.19,1400.0,26.2623,26.2623,26.2122,26.2289,1400.0
2012-04-24 14:30:00,47.19,47.21,47.15,47.21,600.0,26.2289,26.24,26.2067,26.24,600.0
2012-04-24 14:40:00,47.25,47.26,47.2,47.21,7100.0,26.2623,26.2678,26.2345,26.24,7100.0
2012-04-24 14:50:00,47.26,47.26,47.14,47.24,47100.0,26.2678,26.2678,26.2011,26.2567,47100.0
2012-04-24 15:00:00,47.25,47.25,47.05,47.07,10400.0,26.2623,26.2623,26.1511,26.1622,10400.0
2012-04-24 15:10:00,47.04,47.22,47.04,47.22,4200.0,26.1455,26.2456,26.1455,26.2456,4200.0
2012-04-24 15:20:00,47.24,47.25,47.19,47.21,1200.0,26.2567,26.2623,26.2289,26.24,1200.0
2012-04-24 15:30:00,47.21,47.33,47.17,47.32,12500.0,26.24,26.3067,26.2178,26.3012,12500.0
2012-04-24 15:40:00,47.35,47.37,47.21,47.21,6600.0,26.3178,26.329,26.24,26.24,6600.0
2012-04-24 15:50:00,47.23,47.28,47.19,47.21,8700.0,26.2511,26.2789,26.2289,26.24,8700.0
2012-04-25 09:30:00,47.53,47.7,47.48,47.69,2600.0,26.4179,26.5124,26.3901,26.5068,2600.0
2012-04-25 09:40:00,47.79,47.81,47.58,47.62,2400.0,26.5624,26.5735,26.4457,26.4679,2400.0
2012-04-25 09:50:00,47.67,47.74,47.56,47.63,4600.0,26.4957,26.5346,26.4346,26.4735,4600.0
2012-04-25 10:00:00,47.66,47.66,47.64,47.66,400.0,26.4901,26.4901,26.479,26.4901,400.0
2012-04-25 10:10:00,47.62,47.62,47.55,47.55,1300.0,26.4679,26.4679,26.429,26.429,1300.0
2012-04-25 10:20:00,47.52,47.61,47.48,47.58,7200.0,26.4123,26.4623,26.3901,26.4457,7200.0
2012-04-25 10:30:00,47.55,47.58,47.5,47.5,1300.0,26.429,26.4457,26.4012,26.4012,1300.0
2012-04-25 10:40:00,47.48,47.56,47.48,47.55,900.0,26.3901,26.4346,26.3901,26.429,900.0
2012-04-25 10:50:00,47.48,47.48,47.38,47.41,900.0,26.3901,26.3901,26.3345,26.3512,900.0
2012-04-25 11:00:00,47.34,47.34,47.13,47.15,3600.0,26.3123,26.3123,26.1956,26.2067,3600.0
2012-04-25 11:10:00,47.17,47.25,47.17,47.2,1300.0,26.2178,26.2623,26.2178,26.2345,1300.0
2012-04-25 11:20:00,47.18,47.2,47.16,47.18,1200.0,26.2233,26.2345,26.2122,26.2233,1200.0
2012-04-25 11:30:00,47.16,47.18,46.98,47.05,6200.0,26.2122,26.2233,26.1122,26.1511,6200.0
2012-04-25 11:40:00,47.1,47.15,47.09,47.09,800.0,26.1789,26.2067,26.1733,26.1733,800.0
2012-04-25 11:50:00,46.99,46.99,46.94,46.94,700.0,26.1177,26.1177,26.09,26.09,700.0
2012-04-25 12:00:00,46.94,47.0,46.94,46.97,2100.0,26.09,26.1233,26.09,26.1066,2100.0
2012-04-25 12:10:00,47.0,47.22,47.0,47.17,4500.0,26.1233,26.2456,26.1233,26.2178,4500.0
2012-04-25 12:20:00,47.14,47.15,47.14,47.14,1100.0,26.2011,26.2067,26.2011,26.2011,1100.0
2012-04-25 12:30:00,47.16,47.16,46.96,47.08,1600.0,26.2122,26.2122,26.1011,26.1678,1600.0
2012-04-25 12:40:00,47.05,47.14,47.05,47.14,1900.0,26.1511,26.2011,26.1511,26.2011,1900.0
2012-04-25 12:50:00,47.07,47.11,47.07,47.11,600.0,26.1622,26.1844,26.1622,26.1844,600.0
2012-04-25 13:00:00,47.16,47.23,47.16,47.22,1400.0,26.2122,26.2511,26.2122,26.2456,1400.0
2012-04-25 13:10:00,47.22,47.22,47.19,47.21,500.0,26.2456,26.2456,26.2289,26.24,500.0
2012-04-25 13:20:00,47.22,47.22,47.22,47.22,600.0,26.2456,26.2456,26.2456,26.2456,600.0
2012-04-25 13:30:00,47.22,47.29,47.21,47.29,3400.0,26.2456,26.2845,26.24,26.2845,3400.0
2012-04-25 13:40:00,47.28,47.32,47.28,47.29,1200.0,26.2789,26.3012,26.2789,26.2845,1200.0
2012-04-25 13:50:00,47.31,47.31,47.28,47.3,700.0,26.2956,26.2956,26.2789,26.29,700.0
2012-04-25 14:00:00,47.29,47.29,47.23,47.23,1700.0,26.2845,26.2845,26.2511,26.2511,1700.0
2012-04-25 14:10:00,47.25,47.36,47.25,47.36,6500.0,26.2623,26.3234,26.2623,26.3234,6500.0
2012-04-25 14:20:00,47.39,47.4,47.24,47.26,2100.0,26.3401,26.3456,26.2567,26.2678,2100.0
2012-04-25 14:30:00,47.23,47.32,47.21,47.26,3500.0,26.2511,26.3012,26.24,26.2678,3500.0
2012-04-25 14:40:00,47.25,47.37,47.23,47.27,2800.0,26.2623,26.329,26.2511,26.2734,2800.0
2012-04-25 14:50:00,47.24,47.28,47.21,47.26,4300.0,26.2567,26.2789,26.24,26.2678,4300.0
2012-04-25 15:00:00,47.27,47.38,47.27,47.29,2400.0,26.2734,26.3345,26.2734,26.2845,2400.0
2012-04-25 15:10:00,47.32,47.34,47.21,47.25,14600.0,26.3012,26.3123,26.24,26.2623,14600.0
2012-04-25 15:20:00,47.29,47.33,47.23,47.29,7700.0,26.2845,26.3067,26.2511,26.2845,7700.0
2012-04-25 15:30:00,47.29,47.3,47.23,47.3,6900.0,26.2845,26.29,26.2511,26.29,6900.0
2012-04-25 15:40:00,47.28,47.41,47.24,47.39,12500.0,26.2789,26.3512,26.2567,26.3401,12500.0
2012-04-25 15:50:00,47.37,47.38,47.27,47.28,10100.0,26.329,26.3345,26.2734,26.2789,10100.0
2012-04-26 09:30:00,47.08,47.69,47.08,47.69,2400.0,26.1678,26.5068,26.1678,26.5068,2400.0
2012-04-26 09:40:00,47.46,47.5,47.41,47.5,1600.0,26.379,26.4012,26.3512,26.4012,1600.0
2012-04-26 09:50:00,47.49,47.61,47.44,47.44,2000.0,26.3956,26.4623,26.3679,26.3679,2000.0
2012-04-26 10:00:00,47.5,47.68,47.47,47.68,2100.0,26.4012,26.5013,26.3845,26.5013,2100.0
2012-04-26 10:10:00,47.66,47.66,47.57,47.62,600.0,26.4901,26.4901,26.4401,26.4679,600.0
2012-04-26 10:20:00,47.63,47.63,47.54,47.6,1300.0,26.4735,26.4735,26.4234,26.4568,1300.0
2012-04-26 10:30:00,47.59,47.59,47.52,47.57,400.0,26.4512,26.4512,26.4123,26.4401,400.0
2012-04-26 10:40:00,47.58,47.62,47.58,47.62,1100.0,26.4457,26.4679,26.4457,26.4679,1100.0
2012-04-26 10:50:00,47.58,47.58,47.27,47.27,7500.0,26.4457,26.4457,26.2734,26.2734,7500.0
2012-04-26 11:00:00,47.29,47.38,47.27,47.3,4600.0,26.2845,26.3345,26.2734,26.29,4600.0
2012-04-26 11:10:00,47.31,47.34,47.24,47.31,12400.0,26.2956,26.3123,26.2567,26.2956,12400.0
2012-04-26 11:20:00,47.32,47.38,47.32,47.38,1400.0,26.3012,26.3345,26.3012,26.3345,1400.0
2012-04-26 11:30:00,47.38,47.38,47.38,47.38,500.0,26.3345,26.3345,26.3345,26.3345,500.0
2012-04-26 11:40:00,47.37,47.37,47.34,47.34,300.0,26.329,26.329,26.3123,26.3123,300.0
2012-04-26 11:50:00,47.32,47.36,47.32,47.36,800.0,26.3012,26.3234,26.3012,26.3234,800.0
2012-04-26 12:00:00,47.36,47.36,47.36,47.36,0.0,26.3234,26.3234,26.3234,26.3234,0.0
2012-04-26 12:10:00,47.34,47.35,47.34,47.35,800.0,26.3123,26.3178,26.3123,26.3178,800.0
2012-04-26 12:20:00,47.33,47.35,47.27,47.35,19900.0,26.3067,26.3178,26.2734,26.3178,19900.0
2012-04-26 12:30:00,47.41,47.42,47.39,47.41,1000.0,26.3512,26.3567,26.3401,26.3512,1000.0
2012-04-26 12:40:00,47.39,47.39,47.39,47.39,500.0,26.3401,26.3401,26.3401,26.3401,500.0
2012-04-26 12:50:00,47.39,47.39,47.39,47.39,0.0,26.3401,26.3401,26.3401,26.3401,0.0
2012-04-26 13:00:00,47.41,47.41,47.39,47.41,400.0,26.3512,26.3512,26.3401,26.3512,400.0
2012-04-26 13:10:00,47.42,47.47,47.42,47.46,800.0,26.3567,26.3845,26.3567,26.379,800.0
2012-04-26 13:20:00,47.47,47.47,47.47,47.47,200.0,26.3845,26.3845,26.3845,26.3845,200.0
2012-04-26 13:30:00,47.43,47.49,47.43,47.49,3100.0,26.3623,26.3956,26.3623,26.3956,3100.0
2012-04-26 13:40:00,47.48,47.48,47.48,47.48,100.0,26.3901,26.3901,26.3901,26.3901,100.0
2012-04-26 13:50:00,47.49,47.49,47.43,47.43,4200.0,26.3956,26.3956,26.3623,26.3623,4200.0
2012-04-26 14:00:00,47.48,47.49,47.45,47.45,800.0,26.3901,26.3956,26.3734,26.3734,800.0
2012-04-26 14:10:00,47.48,47.49,47.44,47.49,3000.0,26.3901,26.3956,26.3679,26.3956,3000.0
2012-04-26 14:20:00,47.49,47.59,47.49,47.54,3500.0,26.3956,26.4512,26.3956,26.4234,3500.0
2012-04-26 14:30:00,47.51,47.54,47.51,47.52,800.0,26.4068,26.4234,26.4068,26.4123,800.0
2012-04-26 14:40:00,47.53,47.53,47.51,47.53,700.0,26.4179,26.4179,26.4068,26.4179,700.0
2012-04-26 14:50:00,47.49,47.49,47.47,47.47,500.0,26.3956,26.3956,26.3845,26.3845,500.0
2012-04-26 15:00:00,47.51,47.54,47.49,47.49,1500.0,26.4068,26.4234,26.3956,26.3956,1500.0
2012-04-26 15:10:00,47.47,47.52,47.47,47.5,2700.0,26.3845,26.4123,26.3845,26.4012,2700.0
2012-04-26 15:20:00,47.52,47.52,47.46,47.51,3400.0,26.4123,26.4123,26.379,26.4068,3400.0
2012-04-26 15:30:00,47.5,47.52,47.49,47.49,2400.0,26.4012,26.4123,26.3956,26.3956,2400.0
2012-04-26 15:40:00,47.47,47.49,47.41,47.44,8300.0,26.3845,26.3956,26.3512,26.3679,8300.0
2012-04-26 15:50:00,47.43,47.54,47.43,47.51,11500.0,26.3623,26.4234,26.3623,26.4068,11500.0
2012-04-27 09:30:00,47.7,47.7,47.66,47.66,1600.0,26.5124,26.5124,26.4901,26.4901,1600.0
2012-04-27 09:40:00,47.67,47.71,47.63,47.68,1600.0,26.4957,26.5179,26.4735,26.5013,1600.0
2012-04-27 09:50:00,47.64,47.87,47.64,47.87,1900.0,26.479,26.6069,26.479,26.6069,1900.0
2012-04-27 10:00:00,47.86,47.88,47.66,47.82,5300.0,26.6013,26.6124,26.4901,26.5791,5300.0
2012-04-27 10:10:00,47.87,47.98,47.84,47.98,18700.0,26.6069,26.668,26.5902,26.668,18700.0
2012-04-27 10:20:00,47.98,47.98,47.79,47.88,9800.0,26.668,26.668,26.5624,26.6124,9800.0
2012-04-27 10:30:00,47.94,47.95,47.87,47.95,2800.0,26.6458,26.6513,26.6069,26.6513,2800.0
2012-04-27 10:40:00,47.99,48.08,47.95,47.97,5900.0,26.6736,26.7236,26.6513,26.6624,5900.0
2012-04-27 10:50:00,48.01,48.03,47.96,47.96,1200.0,26.6847,26.6958,26.6569,26.6569,1200.0
2012-04-27 11:00:00,47.97,47.97,47.86,47.9,2100.0,26.6624,26.6624,26.6013,26.6235,2100.0
2012-04-27 11:10:00,47.87,47.87,47.82,47.82,3000.0,26.6069,26.6069,26.5791,26.5791,3000.0
2012-04-27 11:20:00,47.82,47.82,47.79,47.79,300.0,26.5791,26.5791,26.5624,26.5624,300.0
2012-04-27 11:30:00,47.81,47.87,47.81,47.87,900.0,26.5735,26.6069,26.5735,26.6069,900.0
2012-04-27 11:40:00,47.84,47.85,47.8,47.85,1200.0,26.5902,26.5957,26.568,26.5957,1200.0
2012-04-27 11:50:00,47.86,47.86,47.74,47.74,2500.0,26.6013,26.6013,26.5346,26.5346,2500.0
2012-04-27 12:00:00,47.76,47.76,47.74,47.75,300.0,26.5457,26.5457,26.5346,26.5402,300.0
2012-04-27 12:10:00,47.73,47.76,47.73,47.76,900.0,26.529,26.5457,26.529,26.5457,900.0
2012-04-27 12:20:00,47.79,47.81,47.77,47.77,1300.0,26.5624,26.5735,26.5513,26.5513,1300.0
2012-04-27 12:30:00,47.81,47.82,47.81,47.82,900.0,26.5735,26.5791,26.5735,26.5791,900.0
2012-04-27 12:40:00,47.78,47.84,47.78,47.84,1300.0,26.5568,26.5902,26.5568,26.5902,1300.0
2012-04-27 12:50:00,47.83,47.87,47.82,47.84,12000.0,26.5846,26.6069,26.5791,26.5902,12000.0
2012-04-27 13:00:00,47.83,47.87,47.83,47.84,1900.0,26.5846,26.6069,26.5846,26.5902,1900.0
2012-04-27 13:10:00,47.84,47.84,47.81,47.81,1800.0,26.5902,26.5902,26.5735,26.5735,1800.0
2012-04-27 13:20:00,47.85,47.87,47.85,47.87,300.0,26.5957,26.6069,26.5957,26.6069,300.0
2012-04-27 13:30:00,47.82,47.87,47.82,47.86,2700.0,26.5791,26.6069,26.5791,26.6013,2700.0
2012-04-27 13:40:00,47.86,47.88,47.82,47.87,12300.0,26.6013,26.6124,26.5791,26.6069,12300.0
2012-04-27 13:50:00,47.84,47.85,47.82,47.82,1900.0,26.5902,26.5957,26.5791,26.5791,1900.0
2012-04-27 14:00:00,47.77,47.82,47.77,47.77,12500.0,26.5513,26.5791,26.5513,26.5513,12500.0
2012-04-27 14:10:00,47.8,47.8,47.73,47.75,9400.0,26.568,26.568,26.529,26.5402,9400.0
2012-04-27 14:20:00,47.75,47.76,47.7,47.71,3400.0,26.5402,26.5457,26.5124,26.5179,3400.0
2012-04-27 14:30:00,47.71,47.75,47.71,47.75,3800.0,26.5179,26.5402,26.5179,26.5402,3800.0
2012-04-27 14:40:00,47.75,47.75,47.66,47.69,3200.0,26.5402,26.5402,26.4901,26.5068,3200.0
2012-04-27 14:50:00,47.68,47.73,47.68,47.72,3600.0,26.5013,26.529,26.5013,26.5235,3600.0
2012-04-27 15:00:00,47.75,47.82,47.73,47.73,14300.0,26.5402,26.5791,26.529,26.529,14300.0
2012-04-27 15:10:00,47.76,47.77,47.67,47.68,9800.0,26.5457,26.5513,26.4957,26.5013,9800.0
2012-04-27 15:20:00,47.71,47.73,47.71,47.73,4300.0,26.5179,26.529,26.5179,26.529,4300.0
2012-04-27 15:30:00,47.72,47.73,47.72,47.72,4000.0,26.5235,26.529,26.5235,26.5235,4000.0
2012-04-27 15:40:00,47.73,47.81,47.66,47.66,11300.0,26.529,26.5735,26.4901,26.4901,11300.0
2012-04-27 15:50:00,47.67,47.71,47.67,47.68,10100.0,26.4957,26.5179,26.4957,26.5013,10100.0
2012-04-30 09:30:00,47.68,47.77,47.68,47.77,500.0,26.5013,26.5513,26.5013,26.5513,500.0
2012-04-30 09:40:00,47.73,47.95,47.67,47.95,2300.0,26.529,26.6513,26.4957,26.6513,2300.0
2012-04-30 09:50:00,47.84,47.86,47.78,47.78,5300.0,26.5902,26.6013,26.5568,26.5568,5300.0
2012-04-30 10:00:00,47.81,47.83,47.8,47.8,2000.0,26.5735,26.5846,26.568,26.568,2000.0
2012-04-30 10:10:00,47.8,48.09,47.78,47.97,11300.0,26.568,26.7291,26.5568,26.6624,11300.0
2012-04-30 10:20:00,47.97,48.11,47.97,48.01,2900.0,26.6624,26.7403,26.6624,26.6847,2900.0
2012-04-30 10:30:00,48.01,48.02,47.93,47.96,1500.0,26.6847,26.6902,26.6402,26.6569,1500.0
2012-04-30 10:40:00,47.96,47.96,47.82,47.82,10000.0,26.6569,26.6569,26.5791,26.5791,10000.0
2012-04-30 10:50:00,47.9,47.9,47.79,47.81,2500.0,26.6235,26.6235,26.5624,26.5735,2500.0
2012-04-30 11:00:00,47.91,47.94,47.82,47.92,15700.0,26.6291,26.6458,26.5791,26.6346,15700.0
2012-04-30 11:10:00,47.88,47.94,47.84,47.85,3500.0,26.6124,26.6458,26.5902,26.5957,3500.0
2012-04-30 11:20:00,47.85,47.93,47.79,47.89,3800.0,26.5957,26.6402,26.5624,26.618,3800.0
2012-04-30 11:30:00,47.9,47.94,47.87,47.93,600.0,26.6235,26.6458,26.6069,26.6402,600.0
2012-04-30 11:40:00,47.85,47.85,47.77,47.77,3600.0,26.5957,26.5957,26.5513,26.5513,3600.0
2012-04-30 11:50:00,47.77,47.77,47.62,47.67,10600.0,26.5513,26.5513,26.4679,26.4957,10600.0
2012-04-30 12:00:00,47.68,47.69,47.64,47.69,2000.0,26.5013,26.5068,26.479,26.5068,2000.0
2012-04-30 12:10:00,47.71,47.76,47.68,47.72,1400.0,26.5179,26.5457,26.5013,26.5235,1400.0
2012-04-30 12:20:00,47.77,47.77,47.72,47.72,300.0,26.5513,26.5513,26.5235,26.5235,300.0
2012-04-30 12:30:00,47.72,47.79,47.71,47.76,2000.0,26.5235,26.5624,26.5179,26.5457,2000.0
2012-04-30 12:40:00,47.81,47.81,47.81,47.81,100.0,26.5735,26.5735,26.5735,26.5735,100.0
2012-04-30 12:50:00,47.81,47.81,47.81,47.81,0.0,26.5735,26.5735,26.5735,26.5735,0.0
2012-04-30 13:00:00,47.81,47.81,47.81,47.81,100.0,26.5735,26.5735,26.5735,26.5735,100.0
2012-04-30 13:10:00,47.79,47.83,47.76,47.8,3100.0,26.5624,26.5846,26.5457,26.568,3100.0
2012-04-30 13:20:00,47.87,47.89,47.82,47.82,1000.0,26.6069,26.618,26.5791,26.5791,1000.0
2012-04-30 13:30:00,47.82,47.82,47.77,47.77,900.0,26.5791,26.5791,26.5513,26.5513,900.0
2012-04-30 13:40:00,47.77,47.8,47.77,47.8,700.0,26.5513,26.568,26.5513,26.568,700.0
2012-04-30 13:50:00,47.82,47.84,47.82,47.84,800.0,26.5791,26.5902,26.5791,26.5902,800.0
2012-04-30 14:00:00,47.9,47.91,47.85,47.91,500.0,26.6235,26.6291,26.5957,26.6291,500.0
2012-04-30 14:10:00,47.91,47.91,47.86,47.86,1200.0,26.6291,26.6291,26.6013,26.6013,1200.0
2012-04-30 14:20:00,47.87,47.94,47.87,47.94,1700.0,26.6069,26.6458,26.6069,26.6458,1700.0
2012-04-30 14:30:00,47.96,47.98,47.96,47.97,1300.0,26.6569,26.668,26.6569,26.6624,1300.0
2012-04-30 14:40:00,47.97,47.97,47.93,47.93,500.0,26.6624,26.6624,26.6402,26.6402,500.0
2012-04-30 14:50:00,47.91,47.94,47.91,47.94,600.0,26.6291,26.6458,26.6291,26.6458,600.0
2012-04-30 15:00:00,47.95,47.97,47.93,47.94,1600.0,26.6513,26.6624,26.6402,26.6458,1600.0
2012-04-30 15:10:00,47.93,47.96,47.92,47.96,1400.0,26.6402,26.6569,26.6346,26.6569,1400.0
2012-04-30 15:20:00,47.97,47.99,47.96,47.99,900.0,26.6624,26.6736,26.6569,26.6736,900.0
2012-04-30 15:30:00,47.99,48.01,47.97,48.01,5200.0,26.6736,26.6847,26.6624,26.6847,5200.0
2012-04-30 15:40:00,47.99,48.1,47.99,48.07,3700.0,26.6736,26.7347,26.6736,26.718,3700.0
2012-04-30 15:50:00,48.09,48.13,48.02,48.06,18900.0,26.7291,26.7514,26.6902,26.7125,18900.0
2012-05-01 09:30:00,48.82,48.92,48.13,48.45,25000.0,27.1349,27.1905,26.7514,26.9292,25000.0
2012-05-01 09:40:00,48.43,48.55,48.36,48.46,9100.0,26.9181,26.9848,26.8792,26.9348,9100.0
2012-05-01 09:50:00,48.47,48.5,48.37,48.37,4300.0,26.9403,26.957,26.8848,26.8848,4300.0
2012-05-01 10:00:00,48.37,48.75,48.37,48.73,15800.0,26.8848,27.096,26.8848,27.0849,15800.0
2012-05-01 10:10:00,48.7,49.09,48.64,49.09,6100.0,27.0682,27.285,27.0348,27.285,6100.0
2012-05-01 10:20:00,49.07,49.11,49.02,49.06,2900.0,27.2738,27.2961,27.246,27.2683,2900.0
2012-05-01 10:30:00,49.15,49.26,48.94,48.94,6300.0,27.3183,27.3794,27.2016,27.2016,6300.0
2012-05-01 10:40:00,49.0,49.22,48.96,49.14,6400.0,27.2349,27.3572,27.2127,27.3127,6400.0
2012-05-01 10:50:00,49.17,49.32,49.15,49.26,6100.0,27.3294,27.4128,27.3183,27.3794,6100.0
2012-05-01 11:00:00,49.29,49.37,49.2,49.32,5400.0,27.3961,27.4406,27.3461,27.4128,5400.0
2012-05-01 11:10:00,49.34,49.39,49.29,49.29,4500.0,27.4239,27.4517,27.3961,27.3961,4500.0
2012-05-01 11:20:00,49.35,49.35,49.25,49.28,3400.0,27.4295,27.4295,27.3739,27.3906,3400.0
2012-05-01 11:30:00,49.26,49.29,49.12,49.17,8900.0,27.3794,27.3961,27.3016,27.3294,8900.0
2012-05-01 11:40:00,49.1,49.22,49.1,49.2,4600.0,27.2905,27.3572,27.2905,27.3461,4600.0
2012-05-01 11:50:00,49.21,49.25,49.15,49.19,5100.0,27.3517,27.3739,27.3183,27.3405,5100.0
2012-05-01 12:00:00,49.17,49.26,49.17,49.2,6700.0,27.3294,27.3794,27.3294,27.3461,6700.0
2012-05-01 12:10:00,49.25,49.27,49.21,49.21,2200.0,27.3739,27.385,27.3517,27.3517,2200.0
2012-05-01 12:20:00,49.23,49.25,49.2,49.25,3100.0,27.3628,27.3739,27.3461,27.3739,3100.0
2012-05-01 12:30:00,49.24,49.24,49.17,49.21,3000.0,27.3683,27.3683,27.3294,27.3517,3000.0
2012-05-01 12:40:00,49.22,49.24,49.22,49.24,1900.0,27.3572,27.3683,27.3572,27.3683,1900.0
2012-05-01 12:50:00,49.22,49.25,49.17,49.21,3700.0,27.3572,27.3739,27.3294,27.3517,3700.0
2012-05-01 13:00:00,49.2,49.22,49.13,49.13,5600.0,27.3461,27.3572,27.3072,27.3072,5600.0
2012-05-01 13:10:00,49.13,49.14,49.06,49.09,5300.0,27.3072,27.3127,27.2683,27.285,5300.0
2012-05-01 13:20:00,49.09,49.11,49.04,49.04,4800.0,27.285,27.2961,27.2572,27.2572,4800.0
2012-05-01 13:30:00,49.08,49.12,49.03,49.11,2600.0,27.2794,27.3016,27.2516,27.2961,2600.0
2012-05-01 13:40:00,49.07,49.12,49.04,49.11,4300.0,27.2738,27.3016,27.2572,27.2961,4300.0
2012-05-01 13:50:00,49.13,49.15,49.01,49.05,4000.0,27.3072,27.3183,27.2405,27.2627,4000.0
2012-05-01 14:00:00,49.12,49.12,49.02,49.05,5400.0,27.3016,27.3016,27.246,27.2627,5400.0
2012-05-01 14:10:00,49.02,49.04,48.8,48.83,10100.0,27.246,27.2572,27.1238,27.1404,10100.0
2012-05-01 14:20:00,48.81,48.97,48.81,48.93,3700.0,27.1293,27.2183,27.1293,27.196,3700.0
2012-05-01 14:30:00,48.95,48.96,48.9,48.96,2500.0,27.2071,27.2127,27.1793,27.2127,2500.0
2012-05-01 14:40:00,48.97,49.1,48.97,49.04,3100.0,27.2183,27.2905,27.2183,27.2572,3100.0
2012-05-01 14:50:00,49.02,49.02,48.92,48.92,5100.0,27.246,27.246,27.1905,27.1905,5100.0
2012-05-01 15:00:00,48.92,49.06,48.92,49.05,3100.0,27.1905,27.2683,27.1905,27.2627,3100.0
2012-05-01 15:10:00,49.05,49.05,48.88,48.91,4000.0,27.2627,27.2627,27.1682,27.1849,4000.0
2012-05-01 15:20:00,48.93,48.93,48.84,48.85,4900.0,27.196,27.196,27.146,27.1516,4900.0
2012-05-01 15:30:00,48.89,48.9,48.63,48.63,7100.0,27.1738,27.1793,27.0293,27.0293,7100.0
2012-05-01 15:40:00,48.63,48.67,48.4,48.46,9600.0,27.0293,27.0515,26.9014,26.9348,9600.0
2012-05-01 15:50:00,48.47,48.66,48.38,48.47,25300.0,26.9403,27.046,26.8903,26.9403,25300.0
2012-05-02 09:30:00,48.24,48.24,48.0,48.09,3500.0,26.8125,26.8125,26.6791,26.7291,3500.0
2012-05-02 09:40:00,48.16,48.16,48.0,48.0,2500.0,26.768,26.768,26.6791,26.6791,2500.0
2012-05-02 09:50:00,48.0,48.21,47.98,48.09,4700.0,26.6791,26.7958,26.668,26.7291,4700.0
2012-05-02 10:00:00,48.1,48.1,48.0,48.01,2500.0,26.7347,26.7347,26.6791,26.6847,2500.0
2012-05-02 10:10:00,48.11,48.11,48.0,48.0,1400.0,26.7403,26.7403,26.6791,26.6791,1400.0
2012-05-02 10:20:00,48.0,48.03,48.0,48.0,1500.0,26.6791,26.6958,26.6791,26.6791,1500.0
2012-05-02 10:30:00,48.0,48.09,47.99,48.09,6500.0,26.6791,26.7291,26.6736,26.7291,6500.0
2012-05-02 10:40:00,48.13,48.19,48.1,48.17,1200.0,26.7514,26.7847,26.7347,26.7736,1200.0
2012-05-02 10:50:00,48.22,48.22,48.1,48.1,1500.0,26.8014,26.8014,26.7347,26.7347,1500.0
2012-05-02 11:00:00,48.14,48.15,48.14,48.14,400.0,26.7569,26.7625,26.7569,26.7569,400.0
2012-05-02 11:10:00,48.17,48.22,48.15,48.19,1300.0,26.7736,26.8014,26.7625,26.7847,1300.0
2012-05-02 11:20:00,48.15,48.19,48.15,48.19,400.0,26.7625,26.7847,26.7625,26.7847,400.0
2012-05-02 11:30:00,48.19,48.29,48.19,48.29,2300.0,26.7847,26.8403,26.7847,26.8403,2300.0
2012-05-02 11:40:00,48.29,48.3,48.29,48.29,2600.0,26.8403,26.8459,26.8403,26.8403,2600.0
2012-05-02 11:50:00,48.29,48.29,48.28,48.29,600.0,26.8403,26.8403,26.8347,26.8403,600.0
2012-05-02 12:00:00,48.29,48.39,48.29,48.38,1500.0,26.8403,26.8959,26.8403,26.8903,1500.0
2012-05-02 12:10:00,48.38,48.45,48.38,48.45,1000.0,26.8903,26.9292,26.8903,26.9292,1000.0
2012-05-02 12:20:00,48.5,48.52,48.5,48.51,600.0,26.957,26.9681,26.957,26.9626,600.0
2012-05-02 12:30:00,48.53,48.75,48.53,48.54,10400.0,26.9737,27.096,26.9737,26.9793,10400.0
2012-05-02 12:40:00,48.59,48.8,48.52,48.8,19400.0,27.007,27.1238,26.9681,27.1238,19400.0
2012-05-02 12:50:00,48.75,48.96,48.75,48.96,4700.0,27.096,27.2127,27.096,27.2127,4700.0
2012-05-02 13:00:00,48.97,49.09,48.86,48.86,10100.0,27.2183,27.285,27.1571,27.1571,10100.0
2012-05-02 13:10:00,48.86,48.92,48.69,48.69,900.0,27.1571,27.1905,27.0626,27.0626,900.0
2012-05-02 13:20:00,48.75,48.79,48.5,48.52,2700.0,27.096,27.1182,26.957,26.9681,2700.0
2012-05-02 13:30:00,48.49,48.61,48.49,48.5,2900.0,26.9515,27.0182,26.9515,26.957,2900.0
2012-05-02 13:40:00,48.51,48.6,48.45,48.52,3000.0,26.9626,27.0126,26.9292,26.9681,3000.0
2012-05-02 13:50:00,48.56,48.64,48.54,48.56,1100.0,26.9904,27.0348,26.9793,26.9904,1100.0
2012-05-02 14:00:00,48.56,48.64,48.56,48.57,1700.0,26.9904,27.0348,26.9904,26.9959,1700.0
2012-05-02 14:10:00,48.58,48.58,48.53,48.55,1800.0,27.0015,27.0015,26.9737,26.9848,1800.0
2012-05-02 14:20:00,48.59,48.62,48.55,48.61,1700.0,27.007,27.0237,26.9848,27.0182,1700.0
2012-05-02 14:30:00,48.61,48.71,48.61,48.69,5700.0,27.0182,27.0737,27.0182,27.0626,5700.0
2012-05-02 14:40:00,48.68,48.82,48.68,48.82,2700.0,27.0571,27.1349,27.0571,27.1349,2700.0
2012-05-02 14:50:00,48.82,48.94,48.79,48.9,16700.0,27.1349,27.2016,27.1182,27.1793,16700.0
2012-05-02 15:00:00,48.9,48.98,48.85,48.89,3400.0,27.1793,27.2238,27.1516,27.1738,3400.0
2012-05-02 15:10:00,48.89,48.98,48.85,48.91,4400.0,27.1738,27.2238,27.1516,27.1849,4400.0
2012-05-02 15:20:00,48.95,49.07,48.92,49.04,11500.0,27.2071,27.2738,27.1905,27.2572,11500.0
2012-05-02 15:30:00,49.03,49.2,48.99,49.19,17800.0,27.2516,27.3461,27.2294,27.3405,17800.0
2012-05-02 15:40:00,49.16,49.23,49.13,49.15,16200.0,27.3239,27.3628,27.3072,27.3183,16200.0
2012-05-02 15:50:00,49.15,49.23,49.06,49.15,27000.0,27.3183,27.3628,27.2683,27.3183,27000.0
2012-05-03 09:30:00,49.22,49.91,49.22,49.53,3900.0,27.3572,27.7407,27.3572,27.5295,3900.0
2012-05-03 09:40:00,49.49,49.51,49.4,49.41,13700.0,27.5073,27.5184,27.4573,27.4628,13700.0
2012-05-03 09:50:00,49.5,49.5,49.44,49.44,400.0,27.5128,27.5128,27.4795,27.4795,400.0
2012-05-03 10:00:00,49.4,49.4,48.94,49.04,4700.0,27.4573,27.4573,27.2016,27.2572,4700.0
2012-05-03 10:10:00,49.07,49.07,48.98,48.99,1200.0,27.2738,27.2738,27.2238,27.2294,1200.0
2012-05-03 10:20:00,49.04,49.04,48.98,48.98,2400.0,27.2572,27.2572,27.2238,27.2238,2400.0
2012-05-03 10:30:00,49.0,49.0,48.88,48.88,2500.0,27.2349,27.2349,27.1682,27.1682,2500.0
2012-05-03 10:40:00,48.91,48.91,48.63,48.68,3600.0,27.1849,27.1849,27.0293,27.0571,3600.0
2012-05-03 10:50:00,48.68,48.7,48.64,48.68,1400.0,27.0571,27.0682,27.0348,27.0571,1400.0
2012-05-03 11:00:00,48.69,48.69,48.31,48.41,15200.0,27.0626,27.0626,26.8514,26.907,15200.0
2012-05-03 11:10:00,48.37,48.4,48.32,48.32,1400.0,26.8848,26.9014,26.857,26.857,1400.0
2012-05-03 11:20:00,48.38,48.39,48.31,48.39,1000.0,26.8903,26.8959,26.8514,26.8959,1000.0
2012-05-03 11:30:00,48.37,48.43,48.31,48.32,2600.0,26.8848,26.9181,26.8514,26.857,2600.0
2012-05-03 11:40:00,48.38,48.39,48.3,48.3,15800.0,26.8903,26.8959,26.8459,26.8459,15800.0
2012-05-03 11:50:00,48.3,48.41,48.3,48.3,3000.0,26.8459,26.907,26.8459,26.8459,3000.0
2012-05-03 12:00:00,48.39,48.41,48.3,48.32,2800.0,26.8959,26.907,26.8459,26.857,2800.0
2012-05-03 12:10:00,48.3,48.44,48.3,48.44,2300.0,26.8459,26.9237,26.8459,26.9237,2300.0
2012-05-03 12:20:00,48.46,48.5,48.42,48.5,2100.0,26.9348,26.957,26.9126,26.957,2100.0
2012-05-03 12:30:00,48.44,48.45,48.39,48.39,5700.0,26.9237,26.9292,26.8959,26.8959,5700.0
2012-05-03 12:40:00,48.39,48.41,48.3,48.33,4300.0,26.8959,26.907,26.8459,26.8625,4300.0
2012-05-03 12:50:00,48.33,48.33,48.3,48.3,116900.0,26.8625,26.8625,26.8459,26.8459,116900.0
2012-05-03 13:00:00,48.31,48.33,48.3,48.32,6100.0,26.8514,26.8625,26.8459,26.857,6100.0
2012-05-03 13:10:00,48.31,48.33,48.31,48.31,2900.0,26.8514,26.8625,26.8514,26.8514,2900.0
2012-05-03 13:20:00,48.33,48.34,48.32,48.32,600.0,26.8625,26.8681,26.857,26.857,600.0
2012-05-03 13:30:00,48.33,48.35,48.3,48.3,20400.0,26.8625,26.8736,26.8459,26.8459,20400.0
2012-05-03 13:40:00,48.3,48.31,48.2,48.2,7800.0,26.8459,26.8514,26.7903,26.7903,7800.0
2012-05-03 13:50:00,48.21,48.35,48.21,48.3,4500.0,26.7958,26.8736,26.7958,26.8459,4500.0
2012-05-03 14:00:00,48.3,48.34,48.3,48.33,2600.0,26.8459,26.8681,26.8459,26.8625,2600.0
2012-05-03 14:10:00,48.3,48.33,48.3,48.33,7200.0,26.8459,26.8625,26.8459,26.8625,7200.0
2012-05-03 14:20:00,48.33,48.38,48.28,48.34,12200.0,26.8625,26.8903,26.8347,26.8681,12200.0
2012-05-03 14:30:00,48.38,48.52,48.35,48.4,9200.0,26.8903,26.9681,26.8736,26.9014,9200.0
2012-05-03 14:40:00,48.39,48.47,48.38,48.41,2800.0,26.8959,26.9403,26.8903,26.907,2800.0
2012-05-03 14:50:00,48.41,48.47,48.4,48.47,2800.0,26.907,26.9403,26.9014,26.9403,2800.0
2012-05-03 15:00:00,48.4,48.48,48.4,48.46,3200.0,26.9014,26.9459,26.9014,26.9348,3200.0
2012-05-03 15:10:00,48.46,48.55,48.45,48.51,5000.0,26.9348,26.9848,26.9292,26.9626,5000.0
2012-05-03 15:20:00,48.51,48.59,48.48,48.59,4900.0,26.9626,27.007,26.9459,27.007,4900.0
2012-05-03 15:30:00,48.67,48.76,48.61,48.66,6100.0,27.0515,27.1015,27.0182,27.046,6100.0
2012-05-03 15:40:00,48.66,48.7,48.49,48.49,12400.0,27.046,27.0682,26.9515,26.9515,12400.0
2012-05-03 15:50:00,48.51,48.51,48.24,48.28,23300.0,26.9626,26.9626,26.8125,26.8347,23300.0
2012-05-04 09:30:00,48.74,49.45,48.15,49.22,16700.0,27.0904,27.485,26.7625,27.3572,16700.0
2012-05-04 09:40:00,49.23,49.32,49.11,49.19,7100.0,27.3628,27.4128,27.2961,27.3405,7100.0
2012-05-04 09:50:00,49.2,49.38,49.13,49.29,7700.0,27.3461,27.4461,27.3072,27.3961,7700.0
2012-05-04 10:00:00,49.25,49.29,48.78,48.78,16300.0,27.3739,27.3961,27.1126,27.1126,16300.0
2012-05-04 10:10:00,48.7,48.98,48.68,48.87,5600.0,27.0682,27.2238,27.0571,27.1627,5600.0
2012-05-04 10:20:00,48.84,48.92,48.81,48.81,2400.0,27.146,27.1905,27.1293,27.1293,2400.0
2012-05-04 10:30:00,48.8,48.86,48.47,48.48,2600.0,27.1238,27.1571,26.9403,26.9459,2600.0
2012-05-04 10:40:00,48.53,48.66,48.52,48.56,7300.0,26.9737,27.046,26.9681,26.9904,7300.0
2012-05-04 10:50:00,48.56,48.62,48.53,48.57,2300.0,26.9904,27.0237,26.9737,26.9959,2300.0
2012-05-04 11:00:00,48.57,48.59,48.38,48.42,8000.0,26.9959,27.007,26.8903,26.9126,8000.0
2012-05-04 11:10:00,48.4,48.44,48.35,48.38,6700.0,26.9014,26.9237,26.8736,26.8903,6700.0
2012-05-04 11:20:00,48.36,48.36,48.3,48.31,8500.0,26.8792,26.8792,26.8459,26.8514,8500.0
2012-05-04 11:30:00,48.31,48.48,48.3,48.4,26600.0,26.8514,26.9459,26.8459,26.9014,26600.0
2012-05-04 11:40:00,48.4,48.4,48.03,48.04,6600.0,26.9014,26.9014,26.6958,26.7013,6600.0
2012-05-04 11:50:00,48.07,48.09,47.93,48.01,3600.0,26.718,26.7291,26.6402,26.6847,3600.0
2012-05-04 12:00:00,47.98,48.01,47.92,47.94,4800.0,26.668,26.6847,26.6346,26.6458,4800.0
2012-05-04 12:10:00,47.96,48.05,47.95,48.01,1800.0,26.6569,26.7069,26.6513,26.6847,1800.0
2012-05-04 12:20:00,47.99,47.99,47.83,47.93,2000.0,26.6736,26.6736,26.5846,26.6402,2000.0
2012-05-04 12:30:00,47.84,47.93,47.62,47.67,2900.0,26.5902,26.6402,26.4679,26.4957,2900.0
2012-05-04 12:40:00,47.63,47.67,47.53,47.65,3800.0,26.4735,26.4957,26.4179,26.4846,3800.0
2012-05-04 12:50:00,47.68,47.87,47.67,47.79,14600.0,26.5013,26.6069,26.4957,26.5624,14600.0
2012-05-04 13:00:00,47.8,47.93,47.76,47.93,6800.0,26.568,26.6402,26.5457,26.6402,6800.0
2012-05-04 13:10:00,47.96,48.14,47.85,47.92,2900.0,26.6569,26.7569,26.5957,26.6346,2900.0
2012-05-04 13:20:00,47.89,47.98,47.87,47.87,2100.0,26.618,26.668,26.6069,26.6069,2100.0
2012-05-04 13:30:00,47.84,47.95,47.79,47.8,3100.0,26.5902,26.6513,26.5624,26.568,3100.0
2012-05-04 13:40:00,47.82,47.86,47.82,47.84,1500.0,26.5791,26.6013,26.5791,26.5902,1500.0
2012-05-04 13:50:00,47.84,47.9,47.84,47.86,1000.0,26.5902,26.6235,26.5902,26.6013,1000.0
2012-05-04 14:00:00,47.86,47.89,47.8,47.84,1200.0,26.6013,26.618,26.568,26.5902,1200.0
2012-05-04 14:10:00,47.85,47.9,47.79,47.79,3200.0,26.5957,26.6235,26.5624,26.5624,3200.0
2012-05-04 14:20:00,47.81,47.85,47.77,47.85,700.0,26.5735,26.5957,26.5513,26.5957,700.0
2012-05-04 14:30:00,47.87,47.93,47.76,47.76,5100.0,26.6069,26.6402,26.5457,26.5457,5100.0
2012-05-04 14:40:00,47.75,47.75,47.59,47.69,1700.0,26.5402,26.5402,26.4512,26.5068,1700.0
2012-05-04 14:50:00,47.73,47.75,47.7,47.74,2100.0,26.529,26.5402,26.5124,26.5346,2100.0
2012-05-04 15:00:00,47.74,47.9,47.71,47.87,5400.0,26.5346,26.6235,26.5179,26.6069,5400.0
2012-05-04 15:10:00,47.86,47.93,47.8,47.81,5300.0,26.6013,26.6402,26.568,26.5735,5300.0
2012-05-04 15:20:00,47.82,47.86,47.74,47.77,4200.0,26.5791,26.6013,26.5346,26.5513,4200.0
2012-05-04 15:30:00,47.76,47.96,47.74,47.96,15300.0,26.5457,26.6569,26.5346,26.6569,15300.0
2012-05-04 15:40:00,47.98,48.27,47.97,48.26,10600.0,26.668,26.8292,26.6624,26.8236,10600.0
2012-05-04 15:50:00,48.26,48.38,48.19,48.33,18300.0,26.8236,26.8903,26.7847,26.8625,18300.0
2012-05-07 09:30:00,48.31,48.49,48.22,48.36,6500.0,26.8514,26.9515,26.8014,26.8792,6500.0
2012-05-07 09:40:00,48.47,48.48,47.95,47.95,2100.0,26.9403,26.9459,26.6513,26.6513,2100.0
2012-05-07 09:50:00,48.0,48.15,47.95,48.1,4200.0,26.6791,26.7625,26.6513,26.7347,4200.0
2012-05-07 10:00:00,48.12,48.27,47.75,47.85,8100.0,26.7458,26.8292,26.5402,26.5957,8100.0
2012-05-07 10:10:00,47.75,47.82,47.53,47.7,11900.0,26.5402,26.5791,26.4179,26.5124,11900.0
2012-05-07 10:20:00,47.71,47.71,47.47,47.47,4800.0,26.5179,26.5179,26.3845,26.3845,4800.0
2012-05-07 10:30:00,47.48,47.48,47.2,47.23,8600.0,26.3901,26.3901,26.2345,26.2511,8600.0
2012-05-07 10:40:00,47.23,47.33,47.2,47.27,4600.0,26.2511,26.3067,26.2345,26.2734,4600.0
2012-05-07 10:50:00,47.27,47.33,47.04,47.08,7500.0,26.2734,26.3067,26.1455,26.1678,7500.0
2012-05-07 11:00:00,47.14,47.32,47.14,47.22,2600.0,26.2011,26.3012,26.2011,26.2456,2600.0
2012-05-07 11:10:00,47.22,47.29,47.22,47.28,900.0,26.2456,26.2845,26.2456,26.2789,900.0
2012-05-07 11:20:00,47.29,47.42,47.11,47.24,6100.0,26.2845,26.3567,26.1844,26.2567,6100.0
2012-05-07 11:30:00,47.25,47.27,47.2,47.27,800.0,26.2623,26.2734,26.2345,26.2734,800.0
2012-05-07 11:40:00,47.27,47.42,47.27,47.4,12000.0,26.2734,26.3567,26.2734,26.3456,12000.0
2012-05-07 11:50:00,47.41,47.73,47.41,47.71,5800.0,26.3512,26.529,26.3512,26.5179,5800.0
2012-05-07 12:00:00,47.71,47.74,47.67,47.67,700.0,26.5179,26.5346,26.4957,26.4957,700.0
2012-05-07 12:10:00,47.71,47.88,47.71,47.84,5800.0,26.5179,26.6124,26.5179,26.5902,5800.0
2012-05-07 12:20:00,47.87,48.01,47.87,47.99,1100.0,26.6069,26.6847,26.6069,26.6736,1100.0
2012-05-07 12:30:00,48.0,48.4,48.0,48.27,5200.0,26.6791,26.9014,26.6791,26.8292,5200.0
2012-05-07 12:40:00,48.23,48.24,48.2,48.2,400.0,26.807,26.8125,26.7903,26.7903,400.0
2012-05-07 12:50:00,48.24,48.27,48.21,48.27,1600.0,26.8125,26.8292,26.7958,26.8292,1600.0
2012-05-07 13:00:00,48.27,48.31,48.21,48.29,900.0,26.8292,26.8514,26.7958,26.8403,900.0
2012-05-07 13:10:00,48.23,48.41,48.23,48.41,1400.0,26.807,26.907,26.807,26.907,1400.0
2012-05-07 13:20:00,48.4,48.44,48.33,48.33,1400.0,26.9014,26.9237,26.8625,26.8625,1400.0
2012-05-07 13:30:00,48.33,48.34,48.32,48.33,600.0,26.8625,26.8681,26.857,26.8625,600.0
2012-05-07 13:40:00,48.31,48.38,48.31,48.38,1700.0,26.8514,26.8903,26.8514,26.8903,1700.0
2012-05-07 13:50:00,48.38,48.4,48.25,48.25,3600.0,26.8903,26.9014,26.8181,26.8181,3600.0
2012-05-07 14:00:00,48.26,48.42,48.23,48.36,16500.0,26.8236,26.9126,26.807,26.8792,16500.0
2012-05-07 14:10:00,48.28,48.28,48.12,48.12,1800.0,26.8347,26.8347,26.7458,26.7458,1800.0
2012-05-07 14:20:00,48.12,48.27,48.12,48.22,2300.0,26.7458,26.8292,26.7458,26.8014,2300.0
2012-05-07 14:30:00,48.22,48.27,48.18,48.26,1100.0,26.8014,26.8292,26.7792,26.8236,1100.0
2012-05-07 14:40:00,48.26,48.33,48.26,48.28,2300.0,26.8236,26.8625,26.8236,26.8347,2300.0
2012-05-07 14:50:00,48.3,48.4,48.3,48.4,1200.0,26.8459,26.9014,26.8459,26.9014,1200.0
2012-05-07 15:00:00,48.38,48.38,48.29,48.31,5500.0,26.8903,26.8903,26.8403,26.8514,5500.0
2012-05-07 15:10:00,48.32,48.38,48.27,48.37,3900.0,26.857,26.8903,26.8292,26.8848,3900.0
2012-05-07 15:20:00,48.39,48.52,48.35,48.35,6200.0,26.8959,26.9681,26.8736,26.8736,6200.0
2012-05-07 15:30:00,48.36,48.37,48.35,48.35,1300.0,26.8792,26.8848,26.8736,26.8736,1300.0
2012-05-07 15:40:00,48.34,48.37,48.27,48.27,3400.0,26.8681,26.8848,26.8292,26.8292,3400.0
2012-05-07 15:50:00,48.28,48.31,48.17,48.31,9100.0,26.8347,26.8514,26.7736,26.8514,9100.0
2012-05-08 09:30:00,48.07,48.19,47.94,47.94,2900.0,26.718,26.7847,26.6458,26.6458,2900.0
2012-05-08 09:40:00,47.94,48.27,47.94,48.27,6400.0,26.6458,26.8292,26.6458,26.8292,6400.0
2012-05-08 09:50:00,48.27,48.27,48.02,48.16,9800.0,26.8292,26.8292,26.6902,26.768,9800.0
2012-05-08 10:00:00,48.23,48.31,48.12,48.31,800.0,26.807,26.8514,26.7458,26.8514,800.0
2012-05-08 10:10:00,48.33,48.33,48.05,48.13,1000.0,26.8625,26.8625,26.7069,26.7514,1000.0
2012-05-08 10:20:00,48.13,48.13,47.96,48.01,900.0,26.7514,26.7514,26.6569,26.6847,900.0
2012-05-08 10:30:00,47.95,48.0,47.77,47.87,1900.0,26.6513,26.6791,26.5513,26.6069,1900.0
2012-05-08 10:40:00,47.85,47.9,47.8,47.83,1100.0,26.5957,26.6235,26.568,26.5846,1100.0
2012-05-08 10:50:00,47.76,47.9,47.73,47.89,1400.0,26.5457,26.6235,26.529,26.618,1400.0
2012-05-08 11:00:00,47.91,47.91,47.68,47.87,8100.0,26.6291,26.6291,26.5013,26.6069,8100.0
2012-05-08 11:10:00,47.87,47.89,47.77,47.87,9000.0,26.6069,26.618,26.5513,26.6069,9000.0
2012-05-08 11:20:00,47.87,48.01,47.82,47.99,2000.0,26.6069,26.6847,26.5791,26.6736,2000.0
2012-05-08 11:30:00,48.03,48.21,47.96,48.15,2800.0,26.6958,26.7958,26.6569,26.7625,2800.0
2012-05-08 11:40:00,48.11,48.18,48.07,48.16,900.0,26.7403,26.7792,26.718,26.768,900.0
2012-05-08 11:50:00,48.19,48.23,48.17,48.23,1700.0,26.7847,26.807,26.7736,26.807,1700.0
2012-05-08 12:00:00,48.17,48.21,48.17,48.17,500.0,26.7736,26.7958,26.7736,26.7736,500.0
2012-05-08 12:10:00,48.2,48.21,48.11,48.17,1000.0,26.7903,26.7958,26.7403,26.7736,1000.0
2012-05-08 12:20:00,48.11,48.18,48.05,48.06,2400.0,26.7403,26.7792,26.7069,26.7125,2400.0
2012-05-08 12:30:00,48.04,48.1,48.0,48.1,900.0,26.7013,26.7347,26.6791,26.7347,900.0
2012-05-08 12:40:00,48.11,48.11,48.05,48.05,800.0,26.7403,26.7403,26.7069,26.7069,800.0
2012-05-08 12:50:00,48.08,48.14,48.06,48.09,2000.0,26.7236,26.7569,26.7125,26.7291,2000.0
2012-05-08 13:00:00,48.15,48.18,48.14,48.16,600.0,26.7625,26.7792,26.7569,26.768,600.0
2012-05-08 13:10:00,48.12,48.17,48.12,48.17,1200.0,26.7458,26.7736,26.7458,26.7736,1200.0
2012-05-08 13:20:00,48.23,48.23,48.17,48.21,600.0,26.807,26.807,26.7736,26.7958,600.0
2012-05-08 13:30:00,48.2,48.21,48.1,48.1,2100.0,26.7903,26.7958,26.7347,26.7347,2100.0
2012-05-08 13:40:00,48.11,48.17,48.1,48.17,800.0,26.7403,26.7736,26.7347,26.7736,800.0
2012-05-08 13:50:00,48.15,48.2,48.13,48.2,2100.0,26.7625,26.7903,26.7514,26.7903,2100.0
2012-05-08 14:00:00,48.2,48.25,48.17,48.25,1600.0,26.7903,26.8181,26.7736,26.8181,1600.0
2012-05-08 14:10:00,48.23,48.23,48.15,48.15,2200.0,26.807,26.807,26.7625,26.7625,2200.0
2012-05-08 14:20:00,48.19,48.26,48.19,48.23,1100.0,26.7847,26.8236,26.7847,26.807,1100.0
2012-05-08 14:30:00,48.26,48.37,48.25,48.34,2200.0,26.8236,26.8848,26.8181,26.8681,2200.0
2012-05-08 14:40:00,48.38,48.44,48.38,48.42,1600.0,26.8903,26.9237,26.8903,26.9126,1600.0
2012-05-08 14:50:00,48.4,48.57,48.4,48.57,2200.0,26.9014,26.9959,26.9014,26.9959,2200.0
2012-05-08 15:00:00,48.52,48.57,48.49,48.57,3800.0,26.9681,26.9959,26.9515,26.9959,3800.0
2012-05-08 15:10:00,48.52,48.55,48.5,48.54,4400.0,26.9681,26.9848,26.957,26.9793,4400.0
2012-05-08 15:20:00,48.58,48.74,48.53,48.74,4200.0,27.0015,27.0904,26.9737,27.0904,4200.0
2012-05-08 15:30:00,48.73,48.73,48.58,48.6,3800.0,27.0849,27.0849,27.0015,27.0126,3800.0
2012-05-08 15:40:00,48.61,48.67,48.57,48.63,9200.0,27.0182,27.0515,26.9959,27.0293,9200.0
2012-05-08 15:50:00,48.61,48.71,48.59,48.61,11300.0,27.0182,27.0737,27.007,27.0182,11300.0
2012-05-09 09:30:00,47.98,48.12,47.7,47.77,20100.0,26.668,26.7458,26.5124,26.5513,20100.0
2012-05-09 09:40:00,47.72,47.9,47.7,47.81,7800.0,26.5235,26.6235,26.5124,26.5735,7800.0
2012-05-09 09:50:00,47.82,47.9,47.7,47.87,4000.0,26.5791,26.6235,26.5124,26.6069,4000.0
2012-05-09 10:00:00,47.86,47.86,47.63,47.78,3400.0,26.6013,26.6013,26.4735,26.5568,3400.0
2012-05-09 10:10:00,47.82,47.85,47.73,47.8,5200.0,26.5791,26.5957,26.529,26.568,5200.0
2012-05-09 10:20:00,47.78,47.83,47.7,47.77,11800.0,26.5568,26.5846,26.5124,26.5513,11800.0
2012-05-09 10:30:00,47.81,47.91,47.72,47.91,11000.0,26.5735,26.6291,26.5235,26.6291,11000.0
2012-05-09 10:40:00,47.9,47.94,47.79,47.79,6300.0,26.6235,26.6458,26.5624,26.5624,6300.0
2012-05-09 10:50:00,47.84,47.84,47.66,47.66,4200.0,26.5902,26.5902,26.4901,26.4901,4200.0
2012-05-09 11:00:00,47.67,47.7,47.59,47.64,6400.0,26.4957,26.5124,26.4512,26.479,6400.0
2012-05-09 11:10:00,47.7,48.02,47.67,47.91,13000.0,26.5124,26.6902,26.4957,26.6291,13000.0
2012-05-09 11:20:00,47.92,47.99,47.69,47.71,11000.0,26.6346,26.6736,26.5068,26.5179,11000.0
2012-05-09 11:30:00,47.68,47.76,47.59,47.71,5800.0,26.5013,26.5457,26.4512,26.5179,5800.0
2012-05-09 11:40:00,47.74,47.76,47.69,47.71,2200.0,26.5346,26.5457,26.5068,26.5179,2200.0
2012-05-09 11:50:00,47.7,47.74,47.38,47.42,12900.0,26.5124,26.5346,26.3345,26.3567,12900.0
2012-05-09 12:00:00,47.42,47.56,47.42,47.51,4000.0,26.3567,26.4346,26.3567,26.4068,4000.0
2012-05-09 12:10:00,47.48,47.53,47.46,47.51,5200.0,26.3901,26.4179,26.379,26.4068,5200.0
2012-05-09 12:20:00,47.51,47.52,47.42,47.43,6500.0,26.4068,26.4123,26.3567,26.3623,6500.0
2012-05-09 12:30:00,47.45,47.5,47.4,47.4,3100.0,26.3734,26.4012,26.3456,26.3456,3100.0
2012-05-09 12:40:00,47.37,47.48,47.36,47.48,4900.0,26.329,26.3901,26.3234,26.3901,4900.0
2012-05-09 12:50:00,47.48,47.5,47.42,47.44,3200.0,26.3901,26.4012,26.3567,26.3679,3200.0
2012-05-09 13:00:00,47.43,47.6,47.4,47.54,18900.0,26.3623,26.4568,26.3456,26.4234,18900.0
2012-05-09 13:10:00,47.56,47.66,47.55,47.59,3000.0,26.4346,26.4901,26.429,26.4512,3000.0
2012-05-09 13:20:00,47.59,47.84,47.59,47.71,6900.0,26.4512,26.5902,26.4512,26.5179,6900.0
2012-05-09 13:30:00,47.73,47.84,47.67,47.69,4100.0,26.529,26.5902,26.4957,26.5068,4100.0
2012-05-09 13:40:00,47.67,47.86,47.67,47.68,4400.0,26.4957,26.6013,26.4957,26.5013,4400.0
2012-05-09 13:50:00,47.75,47.97,47.74,47.93,2900.0,26.5402,26.6624,26.5346,26.6402,2900.0
2012-05-09 14:00:00,47.94,48.04,47.91,48.01,3200.0,26.6458,26.7013,26.6291,26.6847,3200.0
2012-05-09 14:10:00,48.01,48.01,47.86,47.86,4500.0,26.6847,26.6847,26.6013,26.6013,4500.0
2012-05-09 14:20:00,47.85,48.05,47.85,48.05,2100.0,26.5957,26.7069,26.5957,26.7069,2100.0
2012-05-09 14:30:00,48.05,48.05,47.93,47.93,5000.0,26.7069,26.7069,26.6402,26.6402,5000.0
2012-05-09 14:40:00,47.95,48.03,47.92,47.97,4400.0,26.6513,26.6958,26.6346,26.6624,4400.0
2012-05-09 14:50:00,47.98,48.03,47.96,48.0,4100.0,26.668,26.6958,26.6569,26.6791,4100.0
2012-05-09 15:00:00,47.99,47.99,47.92,47.92,2700.0,26.6736,26.6736,26.6346,26.6346,2700.0
2012-05-09 15:10:00,47.93,48.02,47.91,47.96,5100.0,26.6402,26.6902,26.6291,26.6569,5100.0
2012-05-09 15:20:00,47.99,48.03,47.92,47.92,6900.0,26.6736,26.6958,26.6346,26.6346,6900.0
2012-05-09 15:30:00,47.93,48.02,47.87,47.97,6700.0,26.6402,26.6902,26.6069,26.6624,6700.0
2012-05-09 15:40:00,48.01,48.04,47.98,48.02,14100.0,26.6847,26.7013,26.668,26.6902,14100.0
2012-05-09 15:50:00,48.01,48.01,47.79,47.91,17300.0,26.6847,26.6847,26.5624,26.6291,17300.0
2012-05-10 09:30:00,47.99,48.56,47.99,48.2,9800.0,26.6736,26.9904,26.6736,26.7903,9800.0
2012-05-10 09:40:00,48.1,48.1,47.79,47.88,11000.0,26.7347,26.7347,26.5624,26.6124,11000.0
2012-05-10 09:50:00,47.96,48.1,47.96,48.02,1200.0,26.6569,26.7347,26.6569,26.6902,1200.0
2012-05-10 10:00:00,48.03,48.17,47.94,48.15,3200.0,26.6958,26.7736,26.6458,26.7625,3200.0
2012-05-10 10:10:00,48.19,48.3,48.09,48.18,2000.0,26.7847,26.8459,26.7291,26.7792,2000.0
2012-05-10 10:20:00,48.31,48.32,48.09,48.17,1800.0,26.8514,26.857,26.7291,26.7736,1800.0
2012-05-10 10:30:00,48.17,48.17,48.08,48.11,2600.0,26.7736,26.7736,26.7236,26.7403,2600.0
2012-05-10 10:40:00,48.14,48.19,47.84,47.95,6100.0,26.7569,26.7847,26.5902,26.6513,6100.0
2012-05-10 10:50:00,47.94,47.98,47.88,47.88,2300.0,26.6458,26.668,26.6124,26.6124,2300.0
2012-05-10 11:00:00,48.0,48.16,48.0,48.11,2100.0,26.6791,26.768,26.6791,26.7403,2100.0
2012-05-10 11:10:00,48.15,48.24,48.0,48.24,3000.0,26.7625,26.8125,26.6791,26.8125,3000.0
2012-05-10 11:20:00,48.29,48.39,48.24,48.32,2700.0,26.8403,26.8959,26.8125,26.857,2700.0
2012-05-10 11:30:00,48.41,48.41,48.23,48.28,4900.0,26.907,26.907,26.807,26.8347,4900.0
2012-05-10 11:40:00,48.28,48.28,48.06,48.06,2000.0,26.8347,26.8347,26.7125,26.7125,2000.0
2012-05-10 11:50:00,48.06,48.11,47.89,47.92,3800.0,26.7125,26.7403,26.618,26.6346,3800.0
2012-05-10 12:00:00,47.94,47.94,47.83,47.86,3000.0,26.6458,26.6458,26.5846,26.6013,3000.0
2012-05-10 12:10:00,47.94,47.99,47.93,47.98,1800.0,26.6458,26.6736,26.6402,26.668,1800.0
2012-05-10 12:20:00,48.04,48.06,47.98,47.98,4100.0,26.7013,26.7125,26.668,26.668,4100.0
2012-05-10 12:30:00,47.98,48.04,47.98,47.99,2200.0,26.668,26.7013,26.668,26.6736,2200.0
2012-05-10 12:40:00,48.01,48.17,48.01,48.17,2100.0,26.6847,26.7736,26.6847,26.7736,2100.0
2012-05-10 12:50:00,48.15,48.33,48.12,48.33,3900.0,26.7625,26.8625,26.7458,26.8625,3900.0
2012-05-10 13:00:00,48.33,48.43,48.33,48.43,2600.0,26.8625,26.9181,26.8625,26.9181,2600.0
2012-05-10 13:10:00,48.47,48.5,48.45,48.5,2800.0,26.9403,26.957,26.9292,26.957,2800.0
2012-05-10 13:20:00,48.47,48.51,48.4,48.46,3200.0,26.9403,26.9626,26.9014,26.9348,3200.0
2012-05-10 13:30:00,48.51,48.51,48.39,48.39,2700.0,26.9626,26.9626,26.8959,26.8959,2700.0
2012-05-10 13:40:00,48.41,48.42,48.38,48.42,2400.0,26.907,26.9126,26.8903,26.9126,2400.0
2012-05-10 13:50:00,48.45,48.52,48.45,48.45,1900.0,26.9292,26.9681,26.9292,26.9292,1900.0
2012-05-10 14:00:00,48.46,48.5,48.45,48.5,1400.0,26.9348,26.957,26.9292,26.957,1400.0
2012-05-10 14:10:00,48.49,48.61,48.49,48.58,4100.0,26.9515,27.0182,26.9515,27.0015,4100.0
2012-05-10 14:20:00,48.54,48.62,48.54,48.59,2000.0,26.9793,27.0237,26.9793,27.007,2000.0
2012-05-10 14:30:00,48.55,48.56,48.33,48.33,7300.0,26.9848,26.9904,26.8625,26.8625,7300.0
2012-05-10 14:40:00,48.32,48.32,48.1,48.13,9900.0,26.857,26.857,26.7347,26.7514,9900.0
2012-05-10 14:50:00,48.12,48.2,48.1,48.1,4100.0,26.7458,26.7903,26.7347,26.7347,4100.0
2012-05-10 15:00:00,48.12,48.2,48.11,48.15,3100.0,26.7458,26.7903,26.7403,26.7625,3100.0
2012-05-10 15:10:00,48.19,48.35,48.18,48.24,7500.0,26.7847,26.8736,26.7792,26.8125,7500.0
2012-05-10 15:20:00,48.25,48.3,48.21,48.27,4300.0,26.8181,26.8459,26.7958,26.8292,4300.0
2012-05-10 15:30:00,48.27,48.28,48.25,48.26,5600.0,26.8292,26.8347,26.8181,26.8236,5600.0
2012-05-10 15:40:00,48.25,48.27,48.21,48.27,5600.0,26.8181,26.8292,26.7958,26.8292,5600.0
2012-05-10 15:50:00,48.23,48.3,48.09,48.27,12200.0,26.807,26.8459,26.7291,26.8292,12200.0
2012-05-11 09:30:00,48.11,48.11,47.82,47.99,3400.0,26.7403,26.7403,26.5791,26.6736,3400.0
2012-05-11 09:40:00,47.96,47.96,47.8,47.8,600.0,26.6569,26.6569,26.568,26.568,600.0
2012-05-11 09:50:00,47.9,47.9,47.66,47.66,6900.0,26.6235,26.6235,26.4901,26.4901,6900.0
2012-05-11 10:00:00,47.68,47.8,47.63,47.66,5800.0,26.5013,26.568,26.4735,26.4901,5800.0
2012-05-11 10:10:00,47.69,47.82,47.65,47.82,8200.0,26.5068,26.5791,26.4846,26.5791,8200.0
2012-05-11 10:20:00,47.75,47.95,47.75,47.87,3600.0,26.5402,26.6513,26.5402,26.6069,3600.0
2012-05-11 10:30:00,47.91,48.2,47.91,48.15,3600.0,26.6291,26.7903,26.6291,26.7625,3600.0
2012-05-11 10:40:00,48.13,48.16,47.94,48.1,2100.0,26.7514,26.768,26.6458,26.7347,2100.0
2012-05-11 10:50:00,48.13,48.15,47.91,47.98,2200.0,26.7514,26.7625,26.6291,26.668,2200.0
2012-05-11 11:00:00,47.96,47.96,47.86,47.89,2700.0,26.6569,26.6569,26.6013,26.618,2700.0
2012-05-11 11:10:00,47.9,47.98,47.86,47.9,4200.0,26.6235,26.668,26.6013,26.6235,4200.0
2012-05-11 11:20:00,47.86,47.93,47.83,47.86,3600.0,26.6013,26.6402,26.5846,26.6013,3600.0
2012-05-11 11:30:00,47.92,47.92,47.87,47.9,4400.0,26.6346,26.6346,26.6069,26.6235,4400.0
2012-05-11 11:40:00,47.86,47.9,47.79,47.86,3500.0,26.6013,26.6235,26.5624,26.6013,3500.0
2012-05-11 11:50:00,47.8,47.96,47.8,47.96,2300.0,26.568,26.6569,26.568,26.6569,2300.0
2012-05-11 12:00:00,47.94,48.06,47.94,48.0,1200.0,26.6458,26.7125,26.6458,26.6791,1200.0
2012-05-11 12:10:00,47.99,48.03,47.88,47.88,2000.0,26.6736,26.6958,26.6124,26.6124,2000.0
2012-05-11 12:20:00,47.93,48.0,47.89,47.93,2100.0,26.6402,26.6791,26.618,26.6402,2100.0
2012-05-11 12:30:00,47.92,47.98,47.9,47.97,1600.0,26.6346,26.668,26.6235,26.6624,1600.0
2012-05-11 12:40:00,48.06,48.1,47.93,47.98,4500.0,26.7125,26.7347,26.6402,26.668,4500.0
2012-05-11 12:50:00,47.99,48.03,47.92,47.92,1300.0,26.6736,26.6958,26.6346,26.6346,1300.0
2012-05-11 13:00:00,47.92,47.96,47.8,47.8,5800.0,26.6346,26.6569,26.568,26.568,5800.0
2012-05-11 13:10:00,47.8,47.82,47.77,47.78,1600.0,26.568,26.5791,26.5513,26.5568,1600.0
2012-05-11 13:20:00,47.84,47.84,47.68,47.74,3500.0,26.5902,26.5902,26.5013,26.5346,3500.0
2012-05-11 13:30:00,47.74,47.84,47.73,47.84,1500.0,26.5346,26.5902,26.529,26.5902,1500.0
2012-05-11 13:40:00,47.82,47.86,47.72,47.72,2400.0,26.5791,26.6013,26.5235,26.5235,2400.0
2012-05-11 13:50:00,47.78,47.79,47.74,47.74,1400.0,26.5568,26.5624,26.5346,26.5346,1400.0
2012-05-11 14:00:00,47.76,47.76,47.66,47.67,2400.0,26.5457,26.5457,26.4901,26.4957,2400.0
2012-05-11 14:10:00,47.69,47.77,47.68,47.75,2400.0,26.5068,26.5513,26.5013,26.5402,2400.0
2012-05-11 14:20:00,47.79,47.82,47.76,47.78,600.0,26.5624,26.5791,26.5457,26.5568,600.0
2012-05-11 14:30:00,47.78,47.79,47.68,47.69,3000.0,26.5568,26.5624,26.5013,26.5068,3000.0
2012-05-11 14:40:00,47.7,47.8,47.67,47.78,1600.0,26.5124,26.568,26.4957,26.5568,1600.0
2012-05-11 14:50:00,47.78,47.79,47.66,47.73,3000.0,26.5568,26.5624,26.4901,26.529,3000.0
2012-05-11 15:00:00,47.73,47.84,47.73,47.76,4600.0,26.529,26.5902,26.529,26.5457,4600.0
2012-05-11 15:10:00,47.75,47.8,47.74,47.74,2900.0,26.5402,26.568,26.5346,26.5346,2900.0
2012-05-11 15:20:00,47.74,47.77,47.63,47.66,8700.0,26.5346,26.5513,26.4735,26.4901,8700.0
2012-05-11 15:30:00,47.63,47.67,47.6,47.65,7500.0,26.4735,26.4957,26.4568,26.4846,7500.0
2012-05-11 15:40:00,47.66,47.79,47.6,47.78,12600.0,26.4901,26.5624,26.4568,26.5568,12600.0
2012-05-11 15:50:00,47.79,47.98,47.71,47.96,14800.0,26.5624,26.668,26.5179,26.6569,14800.0
2012-05-14 09:30:00,47.52,47.7,47.46,47.61,2400.0,26.4123,26.5124,26.379,26.4623,2400.0
2012-05-14 09:40:00,47.51,47.55,47.22,47.34,3400.0,26.4068,26.429,26.2456,26.3123,3400.0
2012-05-14 09:50:00,47.33,47.38,47.2,47.2,5400.0,26.3067,26.3345,26.2345,26.2345,5400.0
2012-05-14 10:00:00,47.18,47.18,47.08,47.12,2000.0,26.2233,26.2233,26.1678,26.19,2000.0
2012-05-14 10:10:00,47.09,47.11,46.94,47.06,6600.0,26.1733,26.1844,26.09,26.1566,6600.0
2012-05-14 10:20:00,47.06,47.13,46.94,47.01,4400.0,26.1566,26.1956,26.09,26.1289,4400.0
2012-05-14 10:30:00,46.99,47.08,46.94,47.07,1500.0,26.1177,26.1678,26.09,26.1622,1500.0
2012-05-14 10:40:00,46.97,46.98,46.84,46.87,1700.0,26.1066,26.1122,26.0344,26.051,1700.0
2012-05-14 10:50:00,46.86,46.97,46.85,46.85,1400.0,26.0455,26.1066,26.0399,26.0399,1400.0
2012-05-14 11:00:00,46.9,46.9,46.8,46.83,3100.0,26.0677,26.0677,26.0121,26.0288,3100.0
2012-05-14 11:10:00,46.77,46.77,46.53,46.63,7700.0,25.9955,25.9955,25.8621,25.9176,7700.0
2012-05-14 11:20:00,46.63,46.76,46.63,46.75,1600.0,25.9176,25.9899,25.9176,25.9843,1600.0
2012-05-14 11:30:00,46.75,46.75,46.59,46.59,8700.0,25.9843,25.9843,25.8954,25.8954,8700.0
2012-05-14 11:40:00,46.57,46.59,46.52,46.58,2500.0,25.8843,25.8954,25.8565,25.8899,2500.0
2012-05-14 11:50:00,46.57,46.6,46.46,46.46,3000.0,25.8843,25.901,25.8232,25.8232,3000.0
2012-05-14 12:00:00,46.48,46.5,46.31,46.36,7100.0,25.8343,25.8454,25.7398,25.7676,7100.0
2012-05-14 12:10:00,46.34,46.43,46.32,46.39,2900.0,25.7565,25.8065,25.7453,25.7843,2900.0
2012-05-14 12:20:00,46.36,46.49,46.36,46.43,1800.0,25.7676,25.8398,25.7676,25.8065,1800.0
2012-05-14 12:30:00,46.43,46.43,46.33,46.37,1400.0,25.8065,25.8065,25.7509,25.7731,1400.0
2012-05-14 12:40:00,46.32,46.37,46.31,46.35,2000.0,25.7453,25.7731,25.7398,25.762,2000.0
2012-05-14 12:50:00,46.38,46.38,46.33,46.33,1700.0,25.7787,25.7787,25.7509,25.7509,1700.0
2012-05-14 13:00:00,46.34,46.37,46.34,46.35,300.0,25.7565,25.7731,25.7565,25.762,300.0
2012-05-14 13:10:00,46.37,46.37,46.27,46.29,1700.0,25.7731,25.7731,25.7176,25.7287,1700.0
2012-05-14 13:20:00,46.28,46.28,46.2,46.2,1900.0,25.7231,25.7231,25.6786,25.6786,1900.0
2012-05-14 13:30:00,46.21,46.35,46.2,46.29,5000.0,25.6842,25.762,25.6786,25.7287,5000.0
2012-05-14 13:40:00,46.35,46.41,46.33,46.36,4600.0,25.762,25.7954,25.7509,25.7676,4600.0
2012-05-14 13:50:00,46.35,46.53,46.35,46.42,5900.0,25.762,25.8621,25.762,25.8009,5900.0
2012-05-14 14:00:00,46.35,46.52,46.35,46.52,2300.0,25.762,25.8565,25.762,25.8565,2300.0
2012-05-14 14:10:00,46.59,46.62,46.49,46.5,5400.0,25.8954,25.9121,25.8398,25.8454,5400.0
2012-05-14 14:20:00,46.49,46.54,46.4,46.47,3100.0,25.8398,25.8676,25.7898,25.8287,3100.0
2012-05-14 14:30:00,46.52,46.52,46.43,46.43,1200.0,25.8565,25.8565,25.8065,25.8065,1200.0
2012-05-14 14:40:00,46.48,46.48,46.35,46.39,1300.0,25.8343,25.8343,25.762,25.7843,1300.0
2012-05-14 14:50:00,46.39,46.39,46.33,46.33,1800.0,25.7843,25.7843,25.7509,25.7509,1800.0
2012-05-14 15:00:00,46.28,46.3,46.22,46.25,2700.0,25.7231,25.7342,25.6898,25.7064,2700.0
2012-05-14 15:10:00,46.25,46.31,46.06,46.15,6600.0,25.7064,25.7398,25.6008,25.6509,6600.0
2012-05-14 15:20:00,46.16,46.27,46.16,46.23,4000.0,25.6564,25.7176,25.6564,25.6953,4000.0
2012-05-14 15:30:00,46.21,46.26,46.15,46.15,4300.0,25.6842,25.712,25.6509,25.6509,4300.0
2012-05-14 15:40:00,46.16,46.26,46.06,46.22,9800.0,25.6564,25.712,25.6008,25.6898,9800.0
2012-05-14 15:50:00,46.23,46.34,46.22,46.25,24600.0,25.6953,25.7565,25.6898,25.7064,24600.0
2012-05-15 09:30:00,45.79,46.02,44.56,44.8,65500.0,25.4508,25.5786,24.7671,24.9005,65500.0
2012-05-15 09:40:00,44.81,44.96,44.08,44.77,84200.0,24.9061,24.9894,24.5003,24.8838,84200.0
2012-05-15 09:50:00,44.82,45.29,44.82,45.13,41300.0,24.9116,25.1729,24.9116,25.0839,41300.0
2012-05-15 10:00:00,45.14,45.49,45.14,45.49,16300.0,25.0895,25.284,25.0895,25.284,16300.0
2012-05-15 10:10:00,45.51,45.51,45.24,45.29,7600.0,25.2951,25.2951,25.1451,25.1729,7600.0
2012-05-15 10:20:00,45.26,45.49,45.26,45.39,17700.0,25.1562,25.284,25.1562,25.2284,17700.0
2012-05-15 10:30:00,45.37,45.43,45.17,45.38,8300.0,25.2173,25.2507,25.1062,25.2229,8300.0
2012-05-15 10:40:00,45.32,45.4,45.21,45.23,10200.0,25.1895,25.234,25.1284,25.1395,10200.0
2012-05-15 10:50:00,45.24,45.3,45.19,45.19,27500.0,25.1451,25.1784,25.1173,25.1173,27500.0
2012-05-15 11:00:00,45.2,45.2,45.02,45.02,13000.0,25.1228,25.1228,25.0228,25.0228,13000.0
2012-05-15 11:10:00,45.02,45.15,44.97,45.15,11600.0,25.0228,25.095,24.995,25.095,11600.0
2012-05-15 11:20:00,45.13,45.21,45.07,45.14,4700.0,25.0839,25.1284,25.0506,25.0895,4700.0
2012-05-15 11:30:00,45.19,45.39,45.19,45.39,4600.0,25.1173,25.2284,25.1173,25.2284,4600.0
2012-05-15 11:40:00,45.39,45.46,45.34,45.41,4700.0,25.2284,25.2673,25.2006,25.2396,4700.0
2012-05-15 11:50:00,45.4,45.4,45.29,45.38,3900.0,25.234,25.234,25.1729,25.2229,3900.0
2012-05-15 12:00:00,45.37,45.39,45.32,45.33,1200.0,25.2173,25.2284,25.1895,25.1951,1200.0
2012-05-15 12:10:00,45.3,45.3,45.21,45.21,4400.0,25.1784,25.1784,25.1284,25.1284,4400.0
2012-05-15 12:20:00,45.22,45.29,45.21,45.26,10300.0,25.1339,25.1729,25.1284,25.1562,10300.0
2012-05-15 12:30:00,45.26,45.26,45.23,45.25,3800.0,25.1562,25.1562,25.1395,25.1506,3800.0
2012-05-15 12:40:00,45.24,45.26,45.06,45.14,5200.0,25.1451,25.1562,25.045,25.0895,5200.0
2012-05-15 12:50:00,45.13,45.15,45.07,45.07,1800.0,25.0839,25.095,25.0506,25.0506,1800.0
2012-05-15 13:00:00,45.08,45.09,45.04,45.05,5000.0,25.0561,25.0617,25.0339,25.0395,5000.0
2012-05-15 13:10:00,45.07,45.07,45.0,45.05,4200.0,25.0506,25.0506,25.0117,25.0395,4200.0
2012-05-15 13:20:00,45.04,45.12,45.01,45.09,32000.0,25.0339,25.0784,25.0172,25.0617,32000.0
2012-05-15 13:30:00,45.1,45.2,45.04,45.2,12600.0,25.0673,25.1228,25.0339,25.1228,12600.0
2012-05-15 13:40:00,45.19,45.19,45.01,45.04,1800.0,25.1173,25.1173,25.0172,25.0339,1800.0
2012-05-15 13:50:00,45.04,45.05,44.98,45.0,9400.0,25.0339,25.0395,25.0006,25.0117,9400.0
2012-05-15 14:00:00,45.03,45.2,45.02,45.05,3000.0,25.0283,25.1228,25.0228,25.0395,3000.0
2012-05-15 14:10:00,45.08,45.17,45.06,45.1,3800.0,25.0561,25.1062,25.045,25.0673,3800.0
2012-05-15 14:20:00,45.1,45.12,45.06,45.06,2500.0,25.0673,25.0784,25.045,25.045,2500.0
2012-05-15 14:30:00,45.06,45.06,45.0,45.0,4100.0,25.045,25.045,25.0117,25.0117,4100.0
2012-05-15 14:40:00,45.03,45.04,45.0,45.01,5000.0,25.0283,25.0339,25.0117,25.0172,5000.0
2012-05-15 14:50:00,45.03,45.07,45.0,45.07,3600.0,25.0283,25.0506,25.0117,25.0506,3600.0
2012-05-15 15:00:00,45.06,45.06,44.77,44.83,8400.0,25.045,25.045,24.8838,24.9172,8400.0
2012-05-15 15:10:00,44.79,44.83,44.51,44.64,7500.0,24.8949,24.9172,24.7393,24.8116,7500.0
2012-05-15 15:20:00,44.64,44.7,44.53,44.57,9800.0,24.8116,24.8449,24.7504,24.7727,9800.0
2012-05-15 15:30:00,44.57,44.68,44.5,44.62,12900.0,24.7727,24.8338,24.7338,24.8005,12900.0
2012-05-15 15:40:00,44.59,44.89,44.58,44.81,35800.0,24.7838,24.9505,24.7782,24.9061,35800.0
2012-05-15 15:50:00,44.8,45.12,44.74,45.01,47800.0,24.9005,25.0784,24.8672,25.0172,47800.0
2012-05-16 09:30:00,44.85,45.54,44.53,45.07,27100.0,24.9283,25.3118,24.7504,25.0506,27100.0
2012-05-16 09:40:00,45.15,45.44,45.15,45.37,5700.0,25.095,25.2562,25.095,25.2173,5700.0
2012-05-16 09:50:00,45.43,45.82,45.43,45.82,6200.0,25.2507,25.4674,25.2507,25.4674,6200.0
2012-05-16 10:00:00,45.79,45.92,45.71,45.91,5100.0,25.4508,25.523,25.4063,25.5175,5100.0
2012-05-16 10:10:00,45.83,45.99,45.79,45.97,3000.0,25.473,25.5619,25.4508,25.5508,3000.0
2012-05-16 10:20:00,45.92,46.2,45.88,45.88,9300.0,25.523,25.6786,25.5008,25.5008,9300.0
2012-05-16 10:30:00,45.9,46.12,45.9,46.12,3900.0,25.5119,25.6342,25.5119,25.6342,3900.0
2012-05-16 10:40:00,46.14,46.25,46.14,46.2,12900.0,25.6453,25.7064,25.6453,25.6786,12900.0
2012-05-16 10:50:00,46.25,46.25,46.04,46.07,6800.0,25.7064,25.7064,25.5897,25.6064,6800.0
2012-05-16 11:00:00,46.06,46.09,45.8,45.82,7000.0,25.6008,25.6175,25.4563,25.4674,7000.0
2012-05-16 11:10:00,45.88,45.91,45.66,45.72,6400.0,25.5008,25.5175,25.3785,25.4119,6400.0
2012-05-16 11:20:00,45.72,45.91,45.71,45.76,5700.0,25.4119,25.5175,25.4063,25.4341,5700.0
2012-05-16 11:30:00,45.81,45.86,45.66,45.85,11900.0,25.4619,25.4897,25.3785,25.4841,11900.0
2012-05-16 11:40:00,45.82,45.91,45.77,45.9,6900.0,25.4674,25.5175,25.4396,25.5119,6900.0
2012-05-16 11:50:00,45.9,46.03,45.9,45.98,5700.0,25.5119,25.5842,25.5119,25.5564,5700.0
2012-05-16 12:00:00,45.98,45.98,45.88,45.96,5500.0,25.5564,25.5564,25.5008,25.5453,5500.0
2012-05-16 12:10:00,45.94,45.98,45.91,45.91,2300.0,25.5341,25.5564,25.5175,25.5175,2300.0
2012-05-16 12:20:00,45.89,45.89,45.78,45.89,3400.0,25.5063,25.5063,25.4452,25.5063,3400.0
2012-05-16 12:30:00,45.89,45.99,45.83,45.84,3200.0,25.5063,25.5619,25.473,25.4786,3200.0
2012-05-16 12:40:00,45.84,45.85,45.75,45.75,5100.0,25.4786,25.4841,25.4285,25.4285,5100.0
2012-05-16 12:50:00,45.71,45.73,45.65,45.71,3000.0,25.4063,25.4174,25.3729,25.4063,3000.0
2012-05-16 13:00:00,45.69,45.74,45.66,45.66,4400.0,25.3952,25.423,25.3785,25.3785,4400.0
2012-05-16 13:10:00,45.65,45.65,45.55,45.63,2900.0,25.3729,25.3729,25.3174,25.3618,2900.0
2012-05-16 13:20:00,45.63,45.75,45.55,45.55,6000.0,25.3618,25.4285,25.3174,25.3174,6000.0
2012-05-16 13:30:00,45.6,45.6,45.47,45.58,3000.0,25.3452,25.3452,25.2729,25.334,3000.0
2012-05-16 13:40:00,45.57,45.78,45.56,45.78,4800.0,25.3285,25.4452,25.3229,25.4452,4800.0
2012-05-16 13:50:00,45.72,45.78,45.66,45.67,8100.0,25.4119,25.4452,25.3785,25.3841,8100.0
2012-05-16 14:00:00,45.72,45.92,45.58,45.58,10800.0,25.4119,25.523,25.334,25.334,10800.0
2012-05-16 14:10:00,45.52,45.52,45.39,45.49,5200.0,25.3007,25.3007,25.2284,25.284,5200.0
2012-05-16 14:20:00,45.47,45.5,45.29,45.36,12700.0,25.2729,25.2896,25.1729,25.2118,12700.0
2012-05-16 14:30:00,45.36,45.49,45.33,45.34,5300.0,25.2118,25.284,25.1951,25.2006,5300.0
2012-05-16 14:40:00,45.38,45.48,45.38,45.42,8900.0,25.2229,25.2785,25.2229,25.2451,8900.0
2012-05-16 14:50:00,45.47,45.5,45.42,45.5,4000.0,25.2729,25.2896,25.2451,25.2896,4000.0
2012-05-16 15:00:00,45.47,45.5,45.4,45.4,6000.0,25.2729,25.2896,25.234,25.234,6000.0
2012-05-16 15:10:00,45.39,45.5,45.39,45.48,6700.0,25.2284,25.2896,25.2284,25.2785,6700.0
2012-05-16 15:20:00,45.49,45.5,45.43,45.48,5000.0,25.284,25.2896,25.2507,25.2785,5000.0
2012-05-16 15:30:00,45.48,45.55,45.47,45.49,9700.0,25.2785,25.3174,25.2729,25.284,9700.0
2012-05-16 15:40:00,45.44,45.47,45.38,45.42,9700.0,25.2562,25.2729,25.2229,25.2451,9700.0
2012-05-16 15:50:00,45.44,45.44,45.32,45.34,19200.0,25.2562,25.2562,25.1895,25.2006,19200.0
2012-05-17 09:30:00,45.29,45.77,45.25,45.41,6100.0,25.1729,25.4396,25.1506,25.2396,6100.0
2012-05-17 09:40:00,45.36,45.39,45.21,45.28,4100.0,25.2118,25.2284,25.1284,25.1673,4100.0
2012-05-17 09:50:00,45.25,45.28,44.95,45.09,4500.0,25.1506,25.1673,24.9839,25.0617,4500.0
2012-05-17 10:00:00,45.02,45.23,45.02,45.15,6200.0,25.0228,25.1395,25.0228,25.095,6200.0
2012-05-17 10:10:00,45.2,45.43,45.2,45.28,5400.0,25.1228,25.2507,25.1228,25.1673,5400.0
2012-05-17 10:20:00,45.28,45.28,45.0,45.06,2700.0,25.1673,25.1673,25.0117,25.045,2700.0
2012-05-17 10:30:00,45.07,45.07,44.93,44.95,7400.0,25.0506,25.0506,24.9728,24.9839,7400.0
2012-05-17 10:40:00,44.95,45.02,44.84,44.86,6000.0,24.9839,25.0228,24.9227,24.9339,6000.0
2012-05-17 10:50:00,44.8,44.85,44.76,44.81,3100.0,24.9005,24.9283,24.8783,24.9061,3100.0
2012-05-17 11:00:00,44.8,44.81,44.74,44.79,4000.0,24.9005,24.9061,24.8672,24.8949,4000.0
2012-05-17 11:10:00,44.79,44.79,44.72,44.72,1500.0,24.8949,24.8949,24.856,24.856,1500.0
2012-05-17 11:20:00,44.69,44.73,44.68,44.69,3500.0,24.8394,24.8616,24.8338,24.8394,3500.0
2012-05-17 11:30:00,44.7,44.71,44.65,44.65,4300.0,24.8449,24.8505,24.8171,24.8171,4300.0
2012-05-17 11:40:00,44.7,44.71,44.65,44.69,3900.0,24.8449,24.8505,24.8171,24.8394,3900.0
2012-05-17 11:50:00,44.7,44.71,44.51,44.6,11100.0,24.8449,24.8505,24.7393,24.7893,11100.0
2012-05-17 12:00:00,44.58,44.62,44.45,44.45,4400.0,24.7782,24.8005,24.706,24.706,4400.0
2012-05-17 12:10:00,44.45,44.46,44.3,44.44,7900.0,24.706,24.7115,24.6226,24.7004,7900.0
2012-05-17 12:20:00,44.51,44.53,44.38,44.44,4000.0,24.7393,24.7504,24.6671,24.7004,4000.0
2012-05-17 12:30:00,44.51,44.51,44.46,44.48,2800.0,24.7393,24.7393,24.7115,24.7226,2800.0
2012-05-17 12:40:00,44.49,44.55,44.42,44.43,3100.0,24.7282,24.7616,24.6893,24.6949,3100.0
2012-05-17 12:50:00,44.47,44.49,44.44,44.48,1000.0,24.7171,24.7282,24.7004,24.7226,1000.0
2012-05-17 13:00:00,44.49,44.65,44.45,44.65,8100.0,24.7282,24.8171,24.706,24.8171,8100.0
2012-05-17 13:10:00,44.65,44.69,44.65,44.66,1200.0,24.8171,24.8394,24.8171,24.8227,1200.0
2012-05-17 13:20:00,44.63,44.74,44.62,44.67,2100.0,24.806,24.8672,24.8005,24.8283,2100.0
2012-05-17 13:30:00,44.68,44.68,44.54,44.63,2700.0,24.8338,24.8338,24.756,24.806,2700.0
2012-05-17 13:40:00,44.62,44.66,44.62,44.65,1200.0,24.8005,24.8227,24.8005,24.8171,1200.0
2012-05-17 13:50:00,44.65,44.75,44.65,44.7,3200.0,24.8171,24.8727,24.8171,24.8449,3200.0
2012-05-17 14:00:00,44.7,44.73,44.68,44.73,4100.0,24.8449,24.8616,24.8338,24.8616,4100.0
2012-05-17 14:10:00,44.76,44.77,44.7,44.71,2500.0,24.8783,24.8838,24.8449,24.8505,2500.0
2012-05-17 14:20:00,44.71,44.76,44.71,44.73,2700.0,24.8505,24.8783,24.8505,24.8616,2700.0
2012-05-17 14:30:00,44.72,44.75,44.56,44.6,4700.0,24.856,24.8727,24.7671,24.7893,4700.0
2012-05-17 14:40:00,44.6,44.62,44.44,44.5,4400.0,24.7893,24.8005,24.7004,24.7338,4400.0
2012-05-17 14:50:00,44.49,44.52,44.49,44.49,1400.0,24.7282,24.7449,24.7282,24.7282,1400.0
2012-05-17 15:00:00,44.51,44.57,44.48,44.5,3700.0,24.7393,24.7727,24.7226,24.7338,3700.0
2012-05-17 15:10:00,44.42,44.52,44.41,44.47,4000.0,24.6893,24.7449,24.6837,24.7171,4000.0
2012-05-17 15:20:00,44.48,44.53,44.48,44.53,2400.0,24.7226,24.7504,24.7226,24.7504,2400.0
2012-05-17 15:30:00,44.51,44.51,44.39,44.46,5200.0,24.7393,24.7393,24.6726,24.7115,5200.0
2012-05-17 15:40:00,44.42,44.42,44.24,44.24,9500.0,24.6893,24.6893,24.5893,24.5893,9500.0
2012-05-17 15:50:00,44.26,44.43,44.24,44.26,29500.0,24.6004,24.6949,24.5893,24.6004,29500.0
2012-05-18 09:30:00,44.23,44.6,44.23,44.57,24600.0,24.5837,24.7893,24.5837,24.7727,24600.0
2012-05-18 09:40:00,44.51,44.65,44.39,44.63,13800.0,24.7393,24.8171,24.6726,24.806,13800.0
2012-05-18 09:50:00,44.68,44.68,44.58,44.62,3300.0,24.8338,24.8338,24.7782,24.8005,3300.0
2012-05-18 10:00:00,44.6,44.67,44.55,44.61,1700.0,24.7893,24.8283,24.7616,24.7949,1700.0
2012-05-18 10:10:00,44.66,44.79,44.62,44.64,4700.0,24.8227,24.8949,24.8005,24.8116,4700.0
2012-05-18 10:20:00,44.66,44.68,44.49,44.5,6600.0,24.8227,24.8338,24.7282,24.7338,6600.0
2012-05-18 10:30:00,44.53,44.58,44.5,44.5,3900.0,24.7504,24.7782,24.7338,24.7338,3900.0
2012-05-18 10:40:00,44.56,44.6,44.51,44.54,11200.0,24.7671,24.7893,24.7393,24.756,11200.0
2012-05-18 10:50:00,44.55,44.57,44.47,44.5,4700.0,24.7616,24.7727,24.7171,24.7338,4700.0
2012-05-18 11:00:00,44.5,44.55,44.47,44.5,4200.0,24.7338,24.7616,24.7171,24.7338,4200.0
2012-05-18 11:10:00,44.54,44.6,44.46,44.46,4600.0,24.756,24.7893,24.7115,24.7115,4600.0
2012-05-18 11:20:00,44.51,44.51,44.43,44.43,1100.0,24.7393,24.7393,24.6949,24.6949,1100.0
2012-05-18 11:30:00,44.41,44.49,44.34,44.42,3900.0,24.6837,24.7282,24.6448,24.6893,3900.0
2012-05-18 11:40:00,44.49,44.55,44.39,44.39,3800.0,24.7282,24.7616,24.6726,24.6726,3800.0
2012-05-18 11:50:00,44.37,44.38,44.13,44.21,3600.0,24.6615,24.6671,24.5281,24.5726,3600.0
2012-05-18 12:00:00,44.24,44.33,44.18,44.19,8700.0,24.5893,24.6393,24.5559,24.5615,8700.0
2012-05-18 12:10:00,44.25,44.25,44.15,44.23,2500.0,24.5948,24.5948,24.5392,24.5837,2500.0
2012-05-18 12:20:00,44.21,44.37,44.21,44.36,4800.0,24.5726,24.6615,24.5726,24.6559,4800.0
2012-05-18 12:30:00,44.37,44.4,44.29,44.3,3100.0,24.6615,24.6782,24.617,24.6226,3100.0
2012-05-18 12:40:00,44.3,44.39,44.3,44.39,4600.0,24.6226,24.6726,24.6226,24.6726,4600.0
2012-05-18 12:50:00,44.39,44.45,44.39,44.45,3300.0,24.6726,24.706,24.6726,24.706,3300.0
2012-05-18 13:00:00,44.39,44.43,44.27,44.27,3400.0,24.6726,24.6949,24.6059,24.6059,3400.0
2012-05-18 13:10:00,44.29,44.38,44.28,44.3,4900.0,24.617,24.6671,24.6115,24.6226,4900.0
2012-05-18 13:20:00,44.28,44.28,44.23,44.26,2400.0,24.6115,24.6115,24.5837,24.6004,2400.0
2012-05-18 13:30:00,44.27,44.27,44.16,44.16,2200.0,24.6059,24.6059,24.5448,24.5448,2200.0
2012-05-18 13:40:00,44.2,44.26,44.14,44.19,3300.0,24.567,24.6004,24.5337,24.5615,3300.0
2012-05-18 13:50:00,44.2,44.23,44.13,44.21,3300.0,24.567,24.5837,24.5281,24.5726,3300.0
2012-05-18 14:00:00,44.19,44.22,44.11,44.11,1800.0,24.5615,24.5781,24.517,24.517,1800.0
2012-05-18 14:10:00,44.05,44.1,43.97,43.97,4700.0,24.4836,24.5114,24.4392,24.4392,4700.0
2012-05-18 14:20:00,43.98,43.98,43.76,43.77,9500.0,24.4447,24.4447,24.3225,24.328,9500.0
2012-05-18 14:30:00,43.77,43.95,43.76,43.9,6000.0,24.328,24.4281,24.3225,24.4003,6000.0
2012-05-18 14:40:00,43.9,44.07,43.87,44.01,12900.0,24.4003,24.4948,24.3836,24.4614,12900.0
2012-05-18 14:50:00,44.06,44.08,43.87,44.0,7700.0,24.4892,24.5003,24.3836,24.4559,7700.0
2012-05-18 15:00:00,43.97,43.97,43.84,43.88,8200.0,24.4392,24.4392,24.3669,24.3892,8200.0
2012-05-18 15:10:00,43.84,43.88,43.76,43.79,4500.0,24.3669,24.3892,24.3225,24.3391,4500.0
2012-05-18 15:20:00,43.79,43.8,43.67,43.67,2800.0,24.3391,24.3447,24.2724,24.2724,2800.0
2012-05-18 15:30:00,43.67,43.69,43.47,43.55,8700.0,24.2724,24.2836,24.1613,24.2057,8700.0
2012-05-18 15:40:00,43.55,43.55,43.39,43.39,9900.0,24.2057,24.2057,24.1168,24.1168,9900.0
2012-05-18 15:50:00,43.41,43.51,43.37,43.5,17300.0,24.1279,24.1835,24.1057,24.1779,17300.0
2012-05-21 09:30:00,43.53,43.74,43.49,43.63,16200.0,24.1946,24.3113,24.1724,24.2502,16200.0
2012-05-21 09:40:00,43.52,43.64,43.44,43.46,6700.0,24.1891,24.2558,24.1446,24.1557,6700.0
2012-05-21 09:50:00,43.46,43.61,43.35,43.49,1900.0,24.1557,24.2391,24.0946,24.1724,1900.0
2012-05-21 10:00:00,43.53,43.62,43.35,43.51,6500.0,24.1946,24.2446,24.0946,24.1835,6500.0
2012-05-21 10:10:00,43.54,43.6,43.5,43.5,3000.0,24.2002,24.2335,24.1779,24.1779,3000.0
2012-05-21 10:20:00,43.5,43.5,43.39,43.45,2100.0,24.1779,24.1779,24.1168,24.1502,2100.0
2012-05-21 10:30:00,43.5,43.51,43.43,43.44,3600.0,24.1779,24.1835,24.139,24.1446,3600.0
2012-05-21 10:40:00,43.44,43.53,43.43,43.51,2200.0,24.1446,24.1946,24.139,24.1835,2200.0
2012-05-21 10:50:00,43.52,43.58,43.48,43.51,3800.0,24.1891,24.2224,24.1668,24.1835,3800.0
2012-05-21 11:00:00,43.5,43.53,43.48,43.48,4000.0,24.1779,24.1946,24.1668,24.1668,4000.0
2012-05-21 11:10:00,43.47,43.52,43.4,43.52,5500.0,24.1613,24.1891,24.1224,24.1891,5500.0
2012-05-21 11:20:00,43.46,43.52,43.39,43.39,7800.0,24.1557,24.1891,24.1168,24.1168,7800.0
2012-05-21 11:30:00,43.42,43.53,43.39,43.53,2500.0,24.1335,24.1946,24.1168,24.1946,2500.0
2012-05-21 11:40:00,43.54,43.55,43.5,43.5,1700.0,24.2002,24.2057,24.1779,24.1779,1700.0
2012-05-21 11:50:00,43.5,43.54,43.5,43.53,1900.0,24.1779,24.2002,24.1779,24.1946,1900.0
2012-05-21 12:00:00,43.53,43.58,43.51,43.53,4500.0,24.1946,24.2224,24.1835,24.1946,4500.0
2012-05-21 12:10:00,43.5,43.58,43.5,43.52,6600.0,24.1779,24.2224,24.1779,24.1891,6600.0
2012-05-21 12:20:00,43.57,43.6,43.52,43.58,9500.0,24.2169,24.2335,24.1891,24.2224,9500.0
2012-05-21 12:30:00,43.59,43.61,43.5,43.5,4500.0,24.228,24.2391,24.1779,24.1779,4500.0
2012-05-21 12:40:00,43.55,43.56,43.44,43.44,3000.0,24.2057,24.2113,24.1446,24.1446,3000.0
2012-05-21 12:50:00,43.42,43.49,43.41,43.44,2600.0,24.1335,24.1724,24.1279,24.1446,2600.0
2012-05-21 13:00:00,43.44,43.56,43.44,43.51,4200.0,24.1446,24.2113,24.1446,24.1835,4200.0
2012-05-21 13:10:00,43.5,43.55,43.49,43.49,4800.0,24.1779,24.2057,24.1724,24.1724,4800.0
2012-05-21 13:20:00,43.53,43.53,43.43,43.47,21000.0,24.1946,24.1946,24.139,24.1613,21000.0
2012-05-21 13:30:00,43.51,43.55,43.49,43.5,10100.0,24.1835,24.2057,24.1724,24.1779,10100.0
2012-05-21 13:40:00,43.52,43.52,43.46,43.5,4500.0,24.1891,24.1891,24.1557,24.1779,4500.0
2012-05-21 13:50:00,43.46,43.57,43.46,43.53,5000.0,24.1557,24.2169,24.1557,24.1946,5000.0
2012-05-21 14:00:00,43.51,43.58,43.5,43.58,6000.0,24.1835,24.2224,24.1779,24.2224,6000.0
2012-05-21 14:10:00,43.58,43.69,43.58,43.69,3800.0,24.2224,24.2836,24.2224,24.2836,3800.0
2012-05-21 14:20:00,43.71,43.71,43.59,43.71,4100.0,24.2947,24.2947,24.228,24.2947,4100.0
2012-05-21 14:30:00,43.69,43.73,43.67,43.67,3000.0,24.2836,24.3058,24.2724,24.2724,3000.0
2012-05-21 14:40:00,43.68,43.96,43.68,43.95,4000.0,24.278,24.4336,24.278,24.4281,4000.0
2012-05-21 14:50:00,43.96,44.06,43.9,44.04,11000.0,24.4336,24.4892,24.4003,24.4781,11000.0
2012-05-21 15:00:00,44.05,44.21,44.05,44.18,4200.0,24.4836,24.5726,24.4836,24.5559,4200.0
2012-05-21 15:10:00,44.2,44.28,44.18,44.27,5100.0,24.567,24.6115,24.5559,24.6059,5100.0
2012-05-21 15:20:00,44.3,44.38,44.27,44.37,5500.0,24.6226,24.6671,24.6059,24.6615,5500.0
2012-05-21 15:30:00,44.37,44.49,44.36,44.37,9100.0,24.6615,24.7282,24.6559,24.6615,9100.0
2012-05-21 15:40:00,44.39,44.42,44.26,44.29,26000.0,24.6726,24.6893,24.6004,24.617,26000.0
2012-05-21 15:50:00,44.23,44.27,43.98,43.99,31600.0,24.5837,24.6059,24.4447,24.4503,31600.0
2012-05-22 09:30:00,43.74,43.97,43.73,43.78,18700.0,24.3113,24.4392,24.3058,24.3336,18700.0
2012-05-22 09:40:00,43.73,43.92,43.7,43.8,4400.0,24.3058,24.4114,24.2891,24.3447,4400.0
2012-05-22 09:50:00,43.9,44.3,43.82,44.3,4800.0,24.4003,24.6226,24.3558,24.6226,4800.0
2012-05-22 10:00:00,44.3,44.55,44.2,44.55,7800.0,24.6226,24.7616,24.567,24.7616,7800.0
2012-05-22 10:10:00,44.6,44.63,44.48,44.52,10400.0,24.7893,24.806,24.7226,24.7449,10400.0
2012-05-22 10:20:00,44.59,44.62,44.49,44.53,6900.0,24.7838,24.8005,24.7282,24.7504,6900.0
2012-05-22 10:30:00,44.57,44.62,44.5,44.54,27900.0,24.7727,24.8005,24.7338,24.756,27900.0
2012-05-22 10:40:00,44.54,44.6,44.46,44.55,10000.0,24.756,24.7893,24.7115,24.7616,10000.0
2012-05-22 10:50:00,44.58,44.72,44.5,44.71,16000.0,24.7782,24.856,24.7338,24.8505,16000.0
2012-05-22 11:00:00,44.67,44.75,44.62,44.62,6600.0,24.8283,24.8727,24.8005,24.8005,6600.0
2012-05-22 11:10:00,44.68,44.73,44.59,44.68,6500.0,24.8338,24.8616,24.7838,24.8338,6500.0
2012-05-22 11:20:00,44.7,44.77,44.69,44.75,10800.0,24.8449,24.8838,24.8394,24.8727,10800.0
2012-05-22 11:30:00,44.72,44.72,44.52,44.55,4200.0,24.856,24.856,24.7449,24.7616,4200.0
2012-05-22 11:40:00,44.58,44.73,44.53,44.7,4400.0,24.7782,24.8616,24.7504,24.8449,4400.0
2012-05-22 11:50:00,44.72,44.74,44.62,44.69,6800.0,24.856,24.8672,24.8005,24.8394,6800.0
2012-05-22 12:00:00,44.68,44.73,44.49,44.49,3200.0,24.8338,24.8616,24.7282,24.7282,3200.0
2012-05-22 12:10:00,44.49,44.57,44.37,44.45,10300.0,24.7282,24.7727,24.6615,24.706,10300.0
2012-05-22 12:20:00,44.49,44.55,44.45,44.54,2900.0,24.7282,24.7616,24.706,24.756,2900.0
2012-05-22 12:30:00,44.51,44.55,44.5,44.53,1500.0,24.7393,24.7616,24.7338,24.7504,1500.0
2012-05-22 12:40:00,44.5,44.5,44.44,44.5,1900.0,24.7338,24.7338,24.7004,24.7338,1900.0
2012-05-22 12:50:00,44.57,44.57,44.48,44.5,900.0,24.7727,24.7727,24.7226,24.7338,900.0
2012-05-22 13:00:00,44.52,44.56,44.5,44.52,4700.0,24.7449,24.7671,24.7338,24.7449,4700.0
2012-05-22 13:10:00,44.55,44.55,44.39,44.43,1700.0,24.7616,24.7616,24.6726,24.6949,1700.0
2012-05-22 13:20:00,44.43,44.5,44.43,44.47,800.0,24.6949,24.7338,24.6949,24.7171,800.0
2012-05-22 13:30:00,44.47,44.49,44.34,44.48,2500.0,24.7171,24.7282,24.6448,24.7226,2500.0
2012-05-22 13:40:00,44.51,44.56,44.38,44.43,3000.0,24.7393,24.7671,24.6671,24.6949,3000.0
2012-05-22 13:50:00,44.39,44.55,44.37,44.5,3200.0,24.6726,24.7616,24.6615,24.7338,3200.0
2012-05-22 14:00:00,44.55,44.6,44.45,44.49,5100.0,24.7616,24.7893,24.706,24.7282,5100.0
2012-05-22 14:10:00,44.65,44.65,44.43,44.43,1200.0,24.8171,24.8171,24.6949,24.6949,1200.0
2012-05-22 14:20:00,44.48,44.55,44.4,44.5,2700.0,24.7226,24.7616,24.6782,24.7338,2700.0
2012-05-22 14:30:00,44.52,44.54,44.46,44.47,1300.0,24.7449,24.756,24.7115,24.7171,1300.0
2012-05-22 14:40:00,44.47,44.52,44.42,44.48,2400.0,24.7171,24.7449,24.6893,24.7226,2400.0
2012-05-22 14:50:00,44.49,44.51,44.48,44.5,1600.0,24.7282,24.7393,24.7226,24.7338,1600.0
2012-05-22 15:00:00,44.5,44.52,44.46,44.47,2000.0,24.7338,24.7449,24.7115,24.7171,2000.0
2012-05-22 15:10:00,44.47,44.51,44.45,44.46,3200.0,24.7171,24.7393,24.706,24.7115,3200.0
2012-05-22 15:20:00,44.45,44.51,44.44,44.44,5700.0,24.706,24.7393,24.7004,24.7004,5700.0
2012-05-22 15:30:00,44.41,44.41,44.27,44.28,4300.0,24.6837,24.6837,24.6059,24.6115,4300.0
2012-05-22 15:40:00,44.29,44.33,44.1,44.15,7100.0,24.617,24.6393,24.5114,24.5392,7100.0
2012-05-22 15:50:00,44.14,44.14,43.94,43.94,44500.0,24.5337,24.5337,24.4225,24.4225,44500.0
2012-05-23 09:30:00,43.77,43.97,43.66,43.71,7600.0,24.328,24.4392,24.2669,24.2947,7600.0
2012-05-23 09:40:00,43.66,43.82,43.56,43.65,3100.0,24.2669,24.3558,24.2113,24.2613,3100.0
2012-05-23 09:50:00,43.66,43.79,43.66,43.71,3700.0,24.2669,24.3391,24.2669,24.2947,3700.0
2012-05-23 10:00:00,43.76,43.77,43.52,43.61,10600.0,24.3225,24.328,24.1891,24.2391,10600.0
2012-05-23 10:10:00,43.61,43.61,43.41,43.45,4000.0,24.2391,24.2391,24.1279,24.1502,4000.0
2012-05-23 10:20:00,43.44,43.45,43.41,43.41,3100.0,24.1446,24.1502,24.1279,24.1279,3100.0
2012-05-23 10:30:00,43.42,43.54,43.24,43.24,5400.0,24.1335,24.2002,24.0334,24.0334,5400.0
2012-05-23 10:40:00,43.25,43.28,43.12,43.13,4300.0,24.039,24.0557,23.9667,23.9723,4300.0
2012-05-23 10:50:00,43.14,43.18,43.0,43.11,9200.0,23.9779,24.0001,23.9,23.9612,9200.0
2012-05-23 11:00:00,43.11,43.33,43.1,43.32,5100.0,23.9612,24.0835,23.9556,24.0779,5100.0
2012-05-23 11:10:00,43.3,43.38,43.21,43.34,5500.0,24.0668,24.1112,24.0168,24.089,5500.0
2012-05-23 11:20:00,43.25,43.4,43.22,43.36,6700.0,24.039,24.1224,24.0223,24.1001,6700.0
2012-05-23 11:30:00,43.39,43.49,43.39,43.46,9100.0,24.1168,24.1724,24.1168,24.1557,9100.0
2012-05-23 11:40:00,43.42,43.54,43.38,43.39,5700.0,24.1335,24.2002,24.1112,24.1168,5700.0
2012-05-23 11:50:00,43.36,43.48,43.33,43.38,3800.0,24.1001,24.1668,24.0835,24.1112,3800.0
2012-05-23 12:00:00,43.38,43.47,43.26,43.47,8800.0,24.1112,24.1613,24.0446,24.1613,8800.0
2012-05-23 12:10:00,43.47,43.65,43.47,43.6,7300.0,24.1613,24.2613,24.1613,24.2335,7300.0
2012-05-23 12:20:00,43.63,43.63,43.56,43.58,2300.0,24.2502,24.2502,24.2113,24.2224,2300.0
2012-05-23 12:30:00,43.58,43.64,43.55,43.56,9200.0,24.2224,24.2558,24.2057,24.2113,9200.0
2012-05-23 12:40:00,43.6,43.68,43.59,43.61,5700.0,24.2335,24.278,24.228,24.2391,5700.0
2012-05-23 12:50:00,43.58,43.61,43.56,43.57,2000.0,24.2224,24.2391,24.2113,24.2169,2000.0
2012-05-23 13:00:00,43.6,43.7,43.58,43.68,3700.0,24.2335,24.2891,24.2224,24.278,3700.0
2012-05-23 13:10:00,43.68,43.68,43.51,43.57,5200.0,24.278,24.278,24.1835,24.2169,5200.0
2012-05-23 13:20:00,43.58,43.78,43.58,43.6,7600.0,24.2224,24.3336,24.2224,24.2335,7600.0
2012-05-23 13:30:00,43.62,43.67,43.52,43.63,5900.0,24.2446,24.2724,24.1891,24.2502,5900.0
2012-05-23 13:40:00,43.62,43.65,43.57,43.64,3800.0,24.2446,24.2613,24.2169,24.2558,3800.0
2012-05-23 13:50:00,43.65,43.77,43.57,43.63,5600.0,24.2613,24.328,24.2169,24.2502,5600.0
2012-05-23 14:00:00,43.7,43.73,43.57,43.57,5000.0,24.2891,24.3058,24.2169,24.2169,5000.0
2012-05-23 14:10:00,43.57,43.59,43.44,43.44,3300.0,24.2169,24.228,24.1446,24.1446,3300.0
2012-05-23 14:20:00,43.45,43.46,43.41,43.45,2000.0,24.1502,24.1557,24.1279,24.1502,2000.0
2012-05-23 14:30:00,43.42,43.65,43.4,43.62,3600.0,24.1335,24.2613,24.1224,24.2446,3600.0
2012-05-23 14:40:00,43.61,43.67,43.58,43.63,2800.0,24.2391,24.2724,24.2224,24.2502,2800.0
2012-05-23 14:50:00,43.6,43.65,43.58,43.63,5800.0,24.2335,24.2613,24.2224,24.2502,5800.0
2012-05-23 15:00:00,43.65,43.93,43.65,43.93,7200.0,24.2613,24.4169,24.2613,24.4169,7200.0
2012-05-23 15:10:00,43.91,44.07,43.91,44.02,6900.0,24.4058,24.4948,24.4058,24.467,6900.0
2012-05-23 15:20:00,44.0,44.05,43.98,43.98,4100.0,24.4559,24.4836,24.4447,24.4447,4100.0
2012-05-23 15:30:00,43.99,44.22,43.99,44.11,9500.0,24.4503,24.5781,24.4503,24.517,9500.0
2012-05-23 15:40:00,44.14,44.18,44.03,44.03,12700.0,24.5337,24.5559,24.4725,24.4725,12700.0
2012-05-23 15:50:00,44.02,44.11,43.97,44.0,22400.0,24.467,24.517,24.4392,24.4559,22400.0
2012-05-24 09:30:00,43.98,44.19,43.55,43.56,11500.0,24.4447,24.5615,24.2057,24.2113,11500.0
2012-05-24 09:40:00,43.55,43.89,43.55,43.71,4400.0,24.2057,24.3947,24.2057,24.2947,4400.0
2012-05-24 09:50:00,43.61,43.64,43.48,43.56,2900.0,24.2391,24.2558,24.1668,24.2113,2900.0
2012-05-24 10:00:00,43.54,43.58,43.44,43.58,2500.0,24.2002,24.2224,24.1446,24.2224,2500.0
2012-05-24 10:10:00,43.59,43.67,43.32,43.34,6600.0,24.228,24.2724,24.0779,24.089,6600.0
2012-05-24 10:20:00,43.33,43.6,43.33,43.6,3800.0,24.0835,24.2335,24.0835,24.2335,3800.0
2012-05-24 10:30:00,43.6,43.71,43.57,43.67,7500.0,24.2335,24.2947,24.2169,24.2724,7500.0
2012-05-24 10:40:00,43.67,43.75,43.62,43.62,3500.0,24.2724,24.3169,24.2446,24.2446,3500.0
2012-05-24 10:50:00,43.57,43.63,43.54,43.59,1800.0,24.2169,24.2502,24.2002,24.228,1800.0
2012-05-24 11:00:00,43.62,43.67,43.61,43.62,2900.0,24.2446,24.2724,24.2391,24.2446,2900.0
2012-05-24 11:10:00,43.66,43.82,43.66,43.75,5300.0,24.2669,24.3558,24.2669,24.3169,5300.0
2012-05-24 11:20:00,43.75,43.83,43.61,43.62,2400.0,24.3169,24.3614,24.2391,24.2446,2400.0
2012-05-24 11:30:00,43.54,43.54,43.35,43.35,3300.0,24.2002,24.2002,24.0946,24.0946,3300.0
2012-05-24 11:40:00,43.33,43.33,43.2,43.28,2200.0,24.0835,24.0835,24.0112,24.0557,2200.0
2012-05-24 11:50:00,43.34,43.38,43.24,43.38,2600.0,24.089,24.1112,24.0334,24.1112,2600.0
2012-05-24 12:00:00,43.36,43.36,43.26,43.29,3700.0,24.1001,24.1001,24.0446,24.0612,3700.0
2012-05-24 12:10:00,43.35,43.35,43.2,43.2,800.0,24.0946,24.0946,24.0112,24.0112,800.0
2012-05-24 12:20:00,43.23,43.25,43.18,43.18,900.0,24.0279,24.039,24.0001,24.0001,900.0
2012-05-24 12:30:00,43.18,43.36,43.18,43.36,3100.0,24.0001,24.1001,24.0001,24.1001,3100.0
2012-05-24 12:40:00,43.35,43.39,43.35,43.39,1100.0,24.0946,24.1168,24.0946,24.1168,1100.0
2012-05-24 12:50:00,43.34,43.34,43.23,43.23,1600.0,24.089,24.089,24.0279,24.0279,1600.0
2012-05-24 13:00:00,43.23,43.3,43.22,43.3,700.0,24.0279,24.0668,24.0223,24.0668,700.0
2012-05-24 13:10:00,43.29,43.3,43.19,43.24,2000.0,24.0612,24.0668,24.0056,24.0334,2000.0
2012-05-24 13:20:00,43.2,43.23,43.12,43.12,2400.0,24.0112,24.0279,23.9667,23.9667,2400.0
2012-05-24 13:30:00,43.09,43.09,42.96,42.98,4200.0,23.9501,23.9501,23.8778,23.8889,4200.0
2012-05-24 13:40:00,42.99,42.99,42.86,42.88,4200.0,23.8945,23.8945,23.8222,23.8333,4200.0
2012-05-24 13:50:00,42.91,42.92,42.8,42.83,3400.0,23.85,23.8556,23.7889,23.8056,3400.0
2012-05-24 14:00:00,42.86,42.88,42.8,42.84,3200.0,23.8222,23.8333,23.7889,23.8111,3200.0
2012-05-24 14:10:00,42.83,42.83,42.75,42.77,4100.0,23.8056,23.8056,23.7611,23.7722,4100.0
2012-05-24 14:20:00,42.76,42.77,42.72,42.77,2500.0,23.7666,23.7722,23.7444,23.7722,2500.0
2012-05-24 14:30:00,42.74,42.95,42.74,42.77,4900.0,23.7555,23.8722,23.7555,23.7722,4900.0
2012-05-24 14:40:00,42.72,42.78,42.63,42.75,3900.0,23.7444,23.7778,23.6944,23.7611,3900.0
2012-05-24 14:50:00,42.73,42.77,42.68,42.75,5300.0,23.75,23.7722,23.7222,23.7611,5300.0
2012-05-24 15:00:00,42.76,42.91,42.72,42.78,4500.0,23.7666,23.85,23.7444,23.7778,4500.0
2012-05-24 15:10:00,42.79,42.96,42.77,42.92,8200.0,23.7833,23.8778,23.7722,23.8556,8200.0
2012-05-24 15:20:00,42.85,43.18,42.82,43.13,13900.0,23.8167,24.0001,23.8,23.9723,13900.0
2012-05-24 15:30:00,43.15,43.3,43.11,43.3,6700.0,23.9834,24.0668,23.9612,24.0668,6700.0
2012-05-24 15:40:00,43.3,43.42,43.25,43.42,14700.0,24.0668,24.1335,24.039,24.1335,14700.0
2012-05-24 15:50:00,43.41,43.64,43.41,43.59,24500.0,24.1279,24.2558,24.1279,24.228,24500.0
2012-05-25 09:30:00,43.57,43.61,43.55,43.55,2400.0,24.2169,24.2391,24.2057,24.2057,2400.0
2012-05-25 09:40:00,43.51,43.55,43.42,43.52,3200.0,24.1835,24.2057,24.1335,24.1891,3200.0
2012-05-25 09:50:00,43.49,43.56,43.43,43.54,2200.0,24.1724,24.2113,24.139,24.2002,2200.0
2012-05-25 10:00:00,43.5,43.54,43.39,43.39,5800.0,24.1779,24.2002,24.1168,24.1168,5800.0
2012-05-25 10:10:00,43.35,43.42,43.35,43.42,3400.0,24.0946,24.1335,24.0946,24.1335,3400.0
2012-05-25 10:20:00,43.46,43.46,43.38,43.44,5100.0,24.1557,24.1557,24.1112,24.1446,5100.0
2012-05-25 10:30:00,43.41,43.49,43.41,43.46,7100.0,24.1279,24.1724,24.1279,24.1557,7100.0
2012-05-25 10:40:00,43.47,43.57,43.47,43.51,7000.0,24.1613,24.2169,24.1613,24.1835,7000.0
2012-05-25 10:50:00,43.55,43.57,43.5,43.55,5700.0,24.2057,24.2169,24.1779,24.2057,5700.0
2012-05-25 11:00:00,43.55,43.57,43.52,43.55,9200.0,24.2057,24.2169,24.1891,24.2057,9200.0
2012-05-25 11:10:00,43.55,43.68,43.55,43.61,4900.0,24.2057,24.278,24.2057,24.2391,4900.0
2012-05-25 11:20:00,43.62,43.62,43.6,43.62,2000.0,24.2446,24.2446,24.2335,24.2446,2000.0
2012-05-25 11:30:00,43.61,43.65,43.6,43.65,2400.0,24.2391,24.2613,24.2335,24.2613,2400.0
2012-05-25 11:40:00,43.64,44.0,43.64,43.93,8400.0,24.2558,24.4559,24.2558,24.4169,8400.0
2012-05-25 11:50:00,43.93,44.12,43.93,44.11,6700.0,24.4169,24.5226,24.4169,24.517,6700.0
2012-05-25 12:00:00,44.12,44.15,44.0,44.04,5700.0,24.5226,24.5392,24.4559,24.4781,5700.0
2012-05-25 12:10:00,44.07,44.28,44.02,44.28,11300.0,24.4948,24.6115,24.467,24.6115,11300.0
2012-05-25 12:20:00,44.27,44.36,44.22,44.35,5900.0,24.6059,24.6559,24.5781,24.6504,5900.0
2012-05-25 12:30:00,44.32,44.43,44.15,44.41,9000.0,24.6337,24.6949,24.5392,24.6837,9000.0
2012-05-25 12:40:00,44.44,44.53,44.43,44.5,10100.0,24.7004,24.7504,24.6949,24.7338,10100.0
2012-05-25 12:50:00,44.5,44.6,44.43,44.5,5900.0,24.7338,24.7893,24.6949,24.7338,5900.0
2012-05-25 13:00:00,44.51,44.51,44.39,44.49,3400.0,24.7393,24.7393,24.6726,24.7282,3400.0
2012-05-25 13:10:00,44.46,44.52,44.41,44.46,7800.0,24.7115,24.7449,24.6837,24.7115,7800.0
2012-05-25 13:20:00,44.46,44.47,44.41,44.47,6000.0,24.7115,24.7171,24.6837,24.7171,6000.0
2012-05-25 13:30:00,44.49,44.56,44.42,44.42,2200.0,24.7282,24.7671,24.6893,24.6893,2200.0
2012-05-25 13:40:00,44.4,44.55,44.4,44.55,3600.0,24.6782,24.7616,24.6782,24.7616,3600.0
2012-05-25 13:50:00,44.59,44.59,44.5,44.52,3000.0,24.7838,24.7838,24.7338,24.7449,3000.0
2012-05-25 14:00:00,44.52,44.56,44.51,44.54,2900.0,24.7449,24.7671,24.7393,24.756,2900.0
2012-05-25 14:10:00,44.54,44.55,44.47,44.47,3300.0,24.756,24.7616,24.7171,24.7171,3300.0
2012-05-25 14:20:00,44.43,44.43,44.34,44.38,6000.0,24.6949,24.6949,24.6448,24.6671,6000.0
2012-05-25 14:30:00,44.4,44.43,44.28,44.29,6100.0,24.6782,24.6949,24.6115,24.617,6100.0
2012-05-25 14:40:00,44.28,44.31,44.15,44.23,16500.0,24.6115,24.6282,24.5392,24.5837,16500.0
2012-05-25 14:50:00,44.21,44.39,44.21,44.33,9200.0,24.5726,24.6726,24.5726,24.6393,9200.0
2012-05-25 15:00:00,44.33,44.46,44.29,44.41,7000.0,24.6393,24.7115,24.617,24.6837,7000.0
2012-05-25 15:10:00,44.37,44.4,44.25,44.29,8900.0,24.6615,24.6782,24.5948,24.617,8900.0
2012-05-25 15:20:00,44.25,44.34,44.25,44.29,12500.0,24.5948,24.6448,24.5948,24.617,12500.0
2012-05-25 15:30:00,44.3,44.35,44.25,44.27,12600.0,24.6226,24.6504,24.5948,24.6059,12600.0
2012-05-25 15:40:00,44.27,44.29,44.21,44.23,15400.0,24.6059,24.617,24.5726,24.5837,15400.0
2012-05-25 15:50:00,44.23,44.23,44.02,44.1,29600.0,24.5837,24.5837,24.467,24.5114,29600.0
2012-05-29 09:30:00,44.48,44.55,44.42,44.48,2600.0,24.7226,24.7616,24.6893,24.7226,2600.0
2012-05-29 09:40:00,44.48,44.67,44.48,44.61,4200.0,24.7226,24.8283,24.7226,24.7949,4200.0
2012-05-29 09:50:00,44.68,44.72,44.65,44.71,2500.0,24.8338,24.856,24.8171,24.8505,2500.0
2012-05-29 10:00:00,44.7,44.82,44.63,44.75,8700.0,24.8449,24.9116,24.806,24.8727,8700.0
2012-05-29 10:10:00,44.73,44.94,44.73,44.92,5800.0,24.8616,24.9783,24.8616,24.9672,5800.0
2012-05-29 10:20:00,44.93,45.13,44.91,45.11,3400.0,24.9728,25.0839,24.9616,25.0728,3400.0
2012-05-29 10:30:00,45.12,45.23,45.11,45.2,6000.0,25.0784,25.1395,25.0728,25.1228,6000.0
2012-05-29 10:40:00,45.19,45.21,45.05,45.08,5300.0,25.1173,25.1284,25.0395,25.0561,5300.0
2012-05-29 10:50:00,45.05,45.12,45.04,45.1,11100.0,25.0395,25.0784,25.0339,25.0673,11100.0
2012-05-29 11:00:00,45.09,45.12,45.0,45.1,7000.0,25.0617,25.0784,25.0117,25.0673,7000.0
2012-05-29 11:10:00,45.13,45.17,45.07,45.17,5000.0,25.0839,25.1062,25.0506,25.1062,5000.0
2012-05-29 11:20:00,45.16,45.2,45.06,45.2,3800.0,25.1006,25.1228,25.045,25.1228,3800.0
2012-05-29 11:30:00,45.21,45.25,45.13,45.24,10700.0,25.1284,25.1506,25.0839,25.1451,10700.0
2012-05-29 11:40:00,45.21,45.33,45.21,45.28,7400.0,25.1284,25.1951,25.1284,25.1673,7400.0
2012-05-29 11:50:00,45.22,45.51,45.22,45.49,10800.0,25.1339,25.2951,25.1339,25.284,10800.0
2012-05-29 12:00:00,45.45,45.65,45.43,45.5,9000.0,25.2618,25.3729,25.2507,25.2896,9000.0
2012-05-29 12:10:00,45.52,45.52,45.44,45.45,6300.0,25.3007,25.3007,25.2562,25.2618,6300.0
2012-05-29 12:20:00,45.47,45.47,45.39,45.41,1700.0,25.2729,25.2729,25.2284,25.2396,1700.0
2012-05-29 12:30:00,45.39,45.39,45.3,45.37,1900.0,25.2284,25.2284,25.1784,25.2173,1900.0
2012-05-29 12:40:00,45.41,45.56,45.41,45.56,1100.0,25.2396,25.3229,25.2396,25.3229,1100.0
2012-05-29 12:50:00,45.56,45.69,45.56,45.59,2900.0,25.3229,25.3952,25.3229,25.3396,2900.0
2012-05-29 13:00:00,45.63,45.66,45.59,45.66,2200.0,25.3618,25.3785,25.3396,25.3785,2200.0
2012-05-29 13:10:00,45.67,45.72,45.66,45.69,3900.0,25.3841,25.4119,25.3785,25.3952,3900.0
2012-05-29 13:20:00,45.69,45.7,45.56,45.56,3800.0,25.3952,25.4007,25.3229,25.3229,3800.0
2012-05-29 13:30:00,45.56,45.62,45.47,45.6,3300.0,25.3229,25.3563,25.2729,25.3452,3300.0
2012-05-29 13:40:00,45.6,45.7,45.58,45.64,3400.0,25.3452,25.4007,25.334,25.3674,3400.0
2012-05-29 13:50:00,45.64,45.66,45.58,45.65,6200.0,25.3674,25.3785,25.334,25.3729,6200.0
2012-05-29 14:00:00,45.63,45.67,45.57,45.65,12500.0,25.3618,25.3841,25.3285,25.3729,12500.0
2012-05-29 14:10:00,45.56,45.71,45.56,45.65,7800.0,25.3229,25.4063,25.3229,25.3729,7800.0
2012-05-29 14:20:00,45.67,45.69,45.6,45.6,6400.0,25.3841,25.3952,25.3452,25.3452,6400.0
2012-05-29 14:30:00,45.62,45.67,45.6,45.63,4900.0,25.3563,25.3841,25.3452,25.3618,4900.0
2012-05-29 14:40:00,45.61,45.68,45.61,45.67,4200.0,25.3507,25.3896,25.3507,25.3841,4200.0
2012-05-29 14:50:00,45.66,45.71,45.65,45.7,4600.0,25.3785,25.4063,25.3729,25.4007,4600.0
2012-05-29 15:00:00,45.7,45.71,45.54,45.68,7200.0,25.4007,25.4063,25.3118,25.3896,7200.0
2012-05-29 15:10:00,45.69,45.75,45.68,45.72,6700.0,25.3952,25.4285,25.3896,25.4119,6700.0
2012-05-29 15:20:00,45.72,45.74,45.65,45.65,9400.0,25.4119,25.423,25.3729,25.3729,9400.0
2012-05-29 15:30:00,45.66,45.7,45.61,45.66,11500.0,25.3785,25.4007,25.3507,25.3785,11500.0
2012-05-29 15:40:00,45.66,45.84,45.65,45.68,18700.0,25.3785,25.4786,25.3729,25.3896,18700.0
2012-05-29 15:50:00,45.66,45.78,45.62,45.76,10800.0,25.3785,25.4452,25.3563,25.4341,10800.0
2012-05-30 09:30:00,45.3,45.37,45.03,45.03,5200.0,25.1784,25.2173,25.0283,25.0283,5200.0
2012-05-30 09:40:00,45.03,45.35,44.85,45.14,17300.0,25.0283,25.2062,24.9283,25.0895,17300.0
2012-05-30 09:50:00,45.13,45.61,45.11,45.4,18100.0,25.0839,25.3507,25.0728,25.234,18100.0
2012-05-30 10:00:00,45.35,45.46,45.3,45.45,6600.0,25.2062,25.2673,25.1784,25.2618,6600.0
2012-05-30 10:10:00,45.46,45.51,45.37,45.41,4400.0,25.2673,25.2951,25.2173,25.2396,4400.0
2012-05-30 10:20:00,45.46,45.6,45.41,45.53,2400.0,25.2673,25.3452,25.2396,25.3063,2400.0
2012-05-30 10:30:00,45.53,45.53,45.44,45.46,6500.0,25.3063,25.3063,25.2562,25.2673,6500.0
2012-05-30 10:40:00,45.5,45.51,45.38,45.38,3700.0,25.2896,25.2951,25.2229,25.2229,3700.0
2012-05-30 10:50:00,45.42,45.48,45.39,45.48,3200.0,25.2451,25.2785,25.2284,25.2785,3200.0
2012-05-30 11:00:00,45.47,45.53,45.46,45.53,1900.0,25.2729,25.3063,25.2673,25.3063,1900.0
2012-05-30 11:10:00,45.52,45.65,45.52,45.62,5300.0,25.3007,25.3729,25.3007,25.3563,5300.0
2012-05-30 11:20:00,45.64,45.81,45.61,45.76,7600.0,25.3674,25.4619,25.3507,25.4341,7600.0
2012-05-30 11:30:00,45.77,45.77,45.41,45.41,21800.0,25.4396,25.4396,25.2396,25.2396,21800.0
2012-05-30 11:40:00,45.42,45.42,45.32,45.38,9000.0,25.2451,25.2451,25.1895,25.2229,9000.0
2012-05-30 11:50:00,45.34,45.41,45.32,45.4,4600.0,25.2006,25.2396,25.1895,25.234,4600.0
2012-05-30 12:00:00,45.4,45.44,45.32,45.4,4200.0,25.234,25.2562,25.1895,25.234,4200.0
2012-05-30 12:10:00,45.39,45.43,45.39,45.4,3400.0,25.2284,25.2507,25.2284,25.234,3400.0
2012-05-30 12:20:00,45.4,45.42,45.22,45.26,10300.0,25.234,25.2451,25.1339,25.1562,10300.0
2012-05-30 12:30:00,45.24,45.35,45.24,45.32,5200.0,25.1451,25.2062,25.1451,25.1895,5200.0
2012-05-30 12:40:00,45.33,45.38,45.3,45.3,3200.0,25.1951,25.2229,25.1784,25.1784,3200.0
2012-05-30 12:50:00,45.31,45.33,45.3,45.33,2400.0,25.184,25.1951,25.1784,25.1951,2400.0
2012-05-30 13:00:00,45.32,45.33,45.29,45.3,5600.0,25.1895,25.1951,25.1729,25.1784,5600.0
2012-05-30 13:10:00,45.3,45.34,45.3,45.31,3200.0,25.1784,25.2006,25.1784,25.184,3200.0
2012-05-30 13:20:00,45.32,45.46,45.31,45.46,6600.0,25.1895,25.2673,25.184,25.2673,6600.0
2012-05-30 13:30:00,45.44,45.52,45.44,45.52,3300.0,25.2562,25.3007,25.2562,25.3007,3300.0
2012-05-30 13:40:00,45.52,45.58,45.51,45.54,4400.0,25.3007,25.334,25.2951,25.3118,4400.0
2012-05-30 13:50:00,45.51,45.51,45.42,45.44,3300.0,25.2951,25.2951,25.2451,25.2562,3300.0
2012-05-30 14:00:00,45.47,45.56,45.47,45.51,3400.0,25.2729,25.3229,25.2729,25.2951,3400.0
2012-05-30 14:10:00,45.51,45.52,45.42,45.42,34800.0,25.2951,25.3007,25.2451,25.2451,34800.0
2012-05-30 14:20:00,45.47,45.47,45.27,45.29,6000.0,25.2729,25.2729,25.1617,25.1729,6000.0
2012-05-30 14:30:00,45.27,45.27,45.19,45.2,4700.0,25.1617,25.1617,25.1173,25.1228,4700.0
2012-05-30 14:40:00,45.18,45.22,45.1,45.1,5400.0,25.1117,25.1339,25.0673,25.0673,5400.0
2012-05-30 14:50:00,45.07,45.16,45.07,45.16,2600.0,25.0506,25.1006,25.0506,25.1006,2600.0
2012-05-30 15:00:00,45.15,45.15,44.98,45.05,18900.0,25.095,25.095,25.0006,25.0395,18900.0
2012-05-30 15:10:00,45.06,45.17,44.99,45.17,3900.0,25.045,25.1062,25.0061,25.1062,3900.0
2012-05-30 15:20:00,45.15,45.2,45.12,45.15,7800.0,25.095,25.1228,25.0784,25.095,7800.0
2012-05-30 15:30:00,45.14,45.14,45.04,45.07,5100.0,25.0895,25.0895,25.0339,25.0506,5100.0
2012-05-30 15:40:00,45.09,45.1,45.0,45.04,13200.0,25.0617,25.0673,25.0117,25.0339,13200.0
2012-05-30 15:50:00,45.02,45.08,44.97,45.04,9800.0,25.0228,25.0561,24.995,25.0339,9800.0
2012-05-31 09:30:00,45.11,45.17,44.63,44.63,4100.0,25.0728,25.1062,24.806,24.806,4100.0
2012-05-31 09:40:00,44.58,44.74,44.38,44.41,5600.0,24.7782,24.8672,24.6671,24.6837,5600.0
2012-05-31 09:50:00,44.42,44.51,44.24,44.24,3300.0,24.6893,24.7393,24.5893,24.5893,3300.0
2012-05-31 10:00:00,44.26,44.28,44.03,44.03,8800.0,24.6004,24.6115,24.4725,24.4725,8800.0
2012-05-31 10:10:00,43.97,44.05,43.93,44.0,5000.0,24.4392,24.4836,24.4169,24.4559,5000.0
2012-05-31 10:20:00,44.01,44.05,43.99,44.01,1000.0,24.4614,24.4836,24.4503,24.4614,1000.0
2012-05-31 10:30:00,44.01,44.04,43.99,43.99,2600.0,24.4614,24.4781,24.4503,24.4503,2600.0
2012-05-31 10:40:00,44.04,44.04,43.86,43.87,2400.0,24.4781,24.4781,24.378,24.3836,2400.0
2012-05-31 10:50:00,43.85,44.0,43.85,43.98,2600.0,24.3725,24.4559,24.3725,24.4447,2600.0
2012-05-31 11:00:00,43.99,43.99,43.86,43.87,3700.0,24.4503,24.4503,24.378,24.3836,3700.0
2012-05-31 11:10:00,43.88,43.92,43.85,43.92,3700.0,24.3892,24.4114,24.3725,24.4114,3700.0
2012-05-31 11:20:00,43.92,43.99,43.9,43.93,6000.0,24.4114,24.4503,24.4003,24.4169,6000.0
2012-05-31 11:30:00,43.98,44.0,43.9,43.9,9800.0,24.4447,24.4559,24.4003,24.4003,9800.0
2012-05-31 11:40:00,43.91,43.94,43.91,43.94,700.0,24.4058,24.4225,24.4058,24.4225,700.0
2012-05-31 11:50:00,43.9,44.01,43.9,44.01,2900.0,24.4003,24.4614,24.4003,24.4614,2900.0
2012-05-31 12:00:00,44.01,44.09,43.99,43.99,2600.0,24.4614,24.5059,24.4503,24.4503,2600.0
2012-05-31 12:10:00,44.06,44.11,44.01,44.03,2300.0,24.4892,24.517,24.4614,24.4725,2300.0
2012-05-31 12:20:00,44.12,44.19,44.06,44.1,4200.0,24.5226,24.5615,24.4892,24.5114,4200.0
2012-05-31 12:30:00,44.04,44.08,43.98,43.98,1200.0,24.4781,24.5003,24.4447,24.4447,1200.0
2012-05-31 12:40:00,44.0,44.05,43.99,43.99,1400.0,24.4559,24.4836,24.4503,24.4503,1400.0
2012-05-31 12:50:00,44.1,44.22,44.07,44.08,1800.0,24.5114,24.5781,24.4948,24.5003,1800.0
2012-05-31 13:00:00,44.1,44.17,44.04,44.11,2200.0,24.5114,24.5503,24.4781,24.517,2200.0
2012-05-31 13:10:00,44.1,44.14,44.08,44.09,600.0,24.5114,24.5337,24.5003,24.5059,600.0
2012-05-31 13:20:00,44.16,44.16,44.05,44.05,4100.0,24.5448,24.5448,24.4836,24.4836,4100.0
2012-05-31 13:30:00,44.05,44.05,43.99,43.99,2400.0,24.4836,24.4836,24.4503,24.4503,2400.0
2012-05-31 13:40:00,43.96,44.0,43.96,43.99,1800.0,24.4336,24.4559,24.4336,24.4503,1800.0
2012-05-31 13:50:00,43.99,43.99,43.87,43.9,3000.0,24.4503,24.4503,24.3836,24.4003,3000.0
2012-05-31 14:00:00,43.89,43.99,43.88,43.98,3300.0,24.3947,24.4503,24.3892,24.4447,3300.0
2012-05-31 14:10:00,44.01,44.03,43.99,43.99,7700.0,24.4614,24.4725,24.4503,24.4503,7700.0
2012-05-31 14:20:00,43.95,44.0,43.93,43.96,8000.0,24.4281,24.4559,24.4169,24.4336,8000.0
2012-05-31 14:30:00,43.99,44.01,43.99,43.99,6600.0,24.4503,24.4614,24.4503,24.4503,6600.0
2012-05-31 14:40:00,44.0,44.21,44.0,44.13,8200.0,24.4559,24.5726,24.4559,24.5281,8200.0
2012-05-31 14:50:00,44.18,44.24,44.07,44.18,11200.0,24.5559,24.5893,24.4948,24.5559,11200.0
2012-05-31 15:00:00,44.24,44.3,44.16,44.25,11500.0,24.5893,24.6226,24.5448,24.5948,11500.0
2012-05-31 15:10:00,44.25,44.35,44.23,44.32,10800.0,24.5948,24.6504,24.5837,24.6337,10800.0
2012-05-31 15:20:00,44.35,44.52,44.35,44.47,3800.0,24.6504,24.7449,24.6504,24.7171,3800.0
2012-05-31 15:30:00,44.48,44.51,44.43,44.44,6000.0,24.7226,24.7393,24.6949,24.7004,6000.0
2012-05-31 15:40:00,44.46,44.6,44.27,44.33,29600.0,24.7115,24.7893,24.6059,24.6393,29600.0
2012-05-31 15:50:00,44.38,44.45,44.28,44.39,32900.0,24.6671,24.706,24.6115,24.6726,32900.0
2012-06-01 09:30:00,43.57,43.63,43.2,43.42,6100.0,24.2169,24.2502,24.0112,24.1335,6100.0
2012-06-01 09:40:00,43.32,43.46,43.11,43.12,4500.0,24.0779,24.1557,23.9612,23.9667,4500.0
2012-06-01 09:50:00,43.12,43.16,42.75,42.85,8700.0,23.9667,23.989,23.7611,23.8167,8700.0
2012-06-01 10:00:00,42.86,43.1,42.86,43.1,5800.0,23.8222,23.9556,23.8222,23.9556,5800.0
2012-06-01 10:10:00,43.04,43.08,42.84,42.88,4800.0,23.9223,23.9445,23.8111,23.8333,4800.0
2012-06-01 10:20:00,42.86,42.86,42.78,42.8,2100.0,23.8222,23.8222,23.7778,23.7889,2100.0
2012-06-01 10:30:00,42.72,42.76,42.64,42.64,3900.0,23.7444,23.7666,23.6999,23.6999,3900.0
2012-06-01 10:40:00,42.68,42.71,42.48,42.71,5600.0,23.7222,23.7389,23.611,23.7389,5600.0
2012-06-01 10:50:00,42.63,42.64,42.58,42.58,1600.0,23.6944,23.6999,23.6666,23.6666,1600.0
2012-06-01 11:00:00,42.55,42.59,42.49,42.52,2900.0,23.6499,23.6722,23.6166,23.6332,2900.0
2012-06-01 11:10:00,42.54,42.64,42.53,42.59,4800.0,23.6444,23.6999,23.6388,23.6722,4800.0
2012-06-01 11:20:00,42.54,42.77,42.54,42.63,4400.0,23.6444,23.7722,23.6444,23.6944,4400.0
2012-06-01 11:30:00,42.56,42.65,42.54,42.6,15700.0,23.6555,23.7055,23.6444,23.6777,15700.0
2012-06-01 11:40:00,42.63,42.65,42.55,42.56,8100.0,23.6944,23.7055,23.6499,23.6555,8100.0
2012-06-01 11:50:00,42.57,42.81,42.57,42.81,7000.0,23.661,23.7944,23.661,23.7944,7000.0
2012-06-01 12:00:00,42.84,43.03,42.8,43.03,2800.0,23.8111,23.9167,23.7889,23.9167,2800.0
2012-06-01 12:10:00,43.05,43.05,42.85,42.85,5800.0,23.9278,23.9278,23.8167,23.8167,5800.0
2012-06-01 12:20:00,42.82,42.86,42.71,42.86,8400.0,23.8,23.8222,23.7389,23.8222,8400.0
2012-06-01 12:30:00,42.85,42.89,42.81,42.87,3200.0,23.8167,23.8389,23.7944,23.8278,3200.0
2012-06-01 12:40:00,42.87,43.02,42.87,43.02,2800.0,23.8278,23.9112,23.8278,23.9112,2800.0
2012-06-01 12:50:00,43.02,43.03,43.0,43.0,1000.0,23.9112,23.9167,23.9,23.9,1000.0
2012-06-01 13:00:00,42.99,42.99,42.85,42.92,4000.0,23.8945,23.8945,23.8167,23.8556,4000.0
2012-06-01 13:10:00,42.88,42.99,42.88,42.99,2400.0,23.8333,23.8945,23.8333,23.8945,2400.0
2012-06-01 13:20:00,42.99,43.1,42.99,43.09,5300.0,23.8945,23.9556,23.8945,23.9501,5300.0
2012-06-01 13:30:00,43.08,43.1,42.98,43.07,6500.0,23.9445,23.9556,23.8889,23.9389,6500.0
2012-06-01 13:40:00,43.01,43.28,43.01,43.18,11100.0,23.9056,24.0557,23.9056,24.0001,11100.0
2012-06-01 13:50:00,43.18,43.19,42.93,42.93,4900.0,24.0001,24.0056,23.8611,23.8611,4900.0
2012-06-01 14:00:00,42.89,42.9,42.66,42.66,7000.0,23.8389,23.8445,23.7111,23.7111,7000.0
2012-06-01 14:10:00,42.65,42.85,42.61,42.84,10300.0,23.7055,23.8167,23.6833,23.8111,10300.0
2012-06-01 14:20:00,42.85,43.0,42.84,42.91,6400.0,23.8167,23.9,23.8111,23.85,6400.0
2012-06-01 14:30:00,42.87,42.88,42.78,42.85,3800.0,23.8278,23.8333,23.7778,23.8167,3800.0
2012-06-01 14:40:00,42.86,42.94,42.86,42.93,3100.0,23.8222,23.8667,23.8222,23.8611,3100.0
2012-06-01 14:50:00,42.95,42.99,42.87,42.87,12200.0,23.8722,23.8945,23.8278,23.8278,12200.0
2012-06-01 15:00:00,42.88,42.93,42.87,42.92,6000.0,23.8333,23.8611,23.8278,23.8556,6000.0
2012-06-01 15:10:00,42.92,42.97,42.84,42.84,9700.0,23.8556,23.8834,23.8111,23.8111,9700.0
2012-06-01 15:20:00,42.86,42.86,42.6,42.73,19200.0,23.8222,23.8222,23.6777,23.75,19200.0
2012-06-01 15:30:00,42.73,42.76,42.62,42.64,8900.0,23.75,23.7666,23.6888,23.6999,8900.0
2012-06-01 15:40:00,42.63,42.67,42.55,42.59,8900.0,23.6944,23.7166,23.6499,23.6722,8900.0
2012-06-01 15:50:00,42.59,42.61,42.49,42.54,22500.0,23.6722,23.6833,23.6166,23.6444,22500.0
2012-06-04 09:30:00,42.76,42.94,42.76,42.83,5100.0,23.7666,23.8667,23.7666,23.8056,5100.0
2012-06-04 09:40:00,42.69,42.7,42.33,42.45,6800.0,23.7277,23.7333,23.5276,23.5943,6800.0
2012-06-04 09:50:00,42.5,42.5,42.27,42.39,6500.0,23.6221,23.6221,23.4943,23.561,6500.0
2012-06-04 10:00:00,42.27,42.27,42.01,42.11,8300.0,23.4943,23.4943,23.3498,23.4054,8300.0
2012-06-04 10:10:00,42.1,42.47,42.1,42.47,8100.0,23.3998,23.6055,23.3998,23.6055,8100.0
2012-06-04 10:20:00,42.46,42.57,42.44,42.52,3600.0,23.5999,23.661,23.5888,23.6332,3600.0
2012-06-04 10:30:00,42.54,42.55,42.35,42.35,3800.0,23.6444,23.6499,23.5388,23.5388,3800.0
2012-06-04 10:40:00,42.33,42.33,42.2,42.2,1200.0,23.5276,23.5276,23.4554,23.4554,1200.0
2012-06-04 10:50:00,42.22,42.22,42.02,42.03,7300.0,23.4665,23.4665,23.3553,23.3609,7300.0
2012-06-04 11:00:00,42.03,42.06,41.82,41.85,9500.0,23.3609,23.3776,23.2442,23.2609,9500.0
2012-06-04 11:10:00,41.82,41.95,41.76,41.91,21500.0,23.2442,23.3164,23.2108,23.2942,21500.0
2012-06-04 11:20:00,41.95,41.95,41.8,41.87,6100.0,23.3164,23.3164,23.2331,23.272,6100.0
2012-06-04 11:30:00,41.86,41.99,41.83,41.9,5700.0,23.2664,23.3387,23.2497,23.2886,5700.0
2012-06-04 11:40:00,41.89,41.89,41.76,41.82,6300.0,23.2831,23.2831,23.2108,23.2442,6300.0
2012-06-04 11:50:00,41.82,41.92,41.8,41.8,4200.0,23.2442,23.2998,23.2331,23.2331,4200.0
2012-06-04 12:00:00,41.7,41.7,41.54,41.55,69800.0,23.1775,23.1775,23.0886,23.0941,69800.0
2012-06-04 12:10:00,41.55,41.56,41.49,41.49,9300.0,23.0941,23.0997,23.0608,23.0608,9300.0
2012-06-04 12:20:00,41.5,41.5,41.23,41.27,9700.0,23.0663,23.0663,22.9162,22.9385,9700.0
2012-06-04 12:30:00,41.24,41.38,41.09,41.23,15700.0,22.9218,22.9996,22.8384,22.9162,15700.0
2012-06-04 12:40:00,41.23,41.33,41.19,41.23,6400.0,22.9162,22.9718,22.894,22.9162,6400.0
2012-06-04 12:50:00,41.26,41.35,41.2,41.25,11100.0,22.9329,22.9829,22.8996,22.9274,11100.0
2012-06-04 13:00:00,41.28,41.35,41.24,41.33,6800.0,22.944,22.9829,22.9218,22.9718,6800.0
2012-06-04 13:10:00,41.33,41.34,41.14,41.2,13300.0,22.9718,22.9774,22.8662,22.8996,13300.0
2012-06-04 13:20:00,41.19,41.22,41.01,41.21,23600.0,22.894,22.9107,22.794,22.9051,23600.0
2012-06-04 13:30:00,41.21,41.42,41.18,41.42,8700.0,22.9051,23.0219,22.8885,23.0219,8700.0
2012-06-04 13:40:00,41.44,41.55,41.31,41.31,4600.0,23.033,23.0941,22.9607,22.9607,4600.0
2012-06-04 13:50:00,41.35,41.37,41.27,41.29,9500.0,22.9829,22.9941,22.9385,22.9496,9500.0
2012-06-04 14:00:00,41.34,41.42,41.3,41.4,21400.0,22.9774,23.0219,22.9552,23.0107,21400.0
2012-06-04 14:10:00,41.4,41.5,41.34,41.5,9000.0,23.0107,23.0663,22.9774,23.0663,9000.0
2012-06-04 14:20:00,41.5,41.5,41.34,41.36,15000.0,23.0663,23.0663,22.9774,22.9885,15000.0
2012-06-04 14:30:00,41.38,41.7,41.35,41.7,8200.0,22.9996,23.1775,22.9829,23.1775,8200.0
2012-06-04 14:40:00,41.7,41.76,41.5,41.6,12500.0,23.1775,23.2108,23.0663,23.1219,12500.0
2012-06-04 14:50:00,41.6,41.64,41.55,41.59,12200.0,23.1219,23.1441,23.0941,23.1163,12200.0
2012-06-04 15:00:00,41.59,41.64,41.59,41.61,14300.0,23.1163,23.1441,23.1163,23.1275,14300.0
2012-06-04 15:10:00,41.59,41.61,41.5,41.6,15900.0,23.1163,23.1275,23.0663,23.1219,15900.0
2012-06-04 15:20:00,41.59,41.6,41.55,41.58,18400.0,23.1163,23.1219,23.0941,23.1108,18400.0
2012-06-04 15:30:00,41.58,41.6,41.5,41.54,15900.0,23.1108,23.1219,23.0663,23.0886,15900.0
2012-06-04 15:40:00,41.56,41.63,41.56,41.58,33000.0,23.0997,23.1386,23.0997,23.1108,33000.0
2012-06-04 15:50:00,41.59,41.6,41.52,41.54,48000.0,23.1163,23.1219,23.0774,23.0886,48000.0
2012-06-05 09:30:00,41.29,41.55,41.29,41.31,45900.0,22.9496,23.0941,22.9496,22.9607,45900.0
2012-06-05 09:40:00,41.28,41.33,41.04,41.09,32500.0,22.944,22.9718,22.8106,22.8384,32500.0
2012-06-05 09:50:00,41.09,41.28,41.01,41.25,22400.0,22.8384,22.944,22.794,22.9274,22400.0
2012-06-05 10:00:00,41.28,41.55,41.24,41.38,25300.0,22.944,23.0941,22.9218,22.9996,25300.0
2012-06-05 10:10:00,41.44,41.7,41.39,41.66,40900.0,23.033,23.1775,23.0052,23.1552,40900.0
2012-06-05 10:20:00,41.68,41.84,41.68,41.81,42000.0,23.1664,23.2553,23.1664,23.2386,42000.0
2012-06-05 10:30:00,41.78,41.85,41.73,41.81,17100.0,23.2219,23.2609,23.1942,23.2386,17100.0
2012-06-05 10:40:00,41.79,41.95,41.7,41.84,27200.0,23.2275,23.3164,23.1775,23.2553,27200.0
2012-06-05 10:50:00,41.85,41.85,41.5,41.55,10100.0,23.2609,23.2609,23.0663,23.0941,10100.0
2012-06-05 11:00:00,41.55,41.55,41.33,41.38,11500.0,23.0941,23.0941,22.9718,22.9996,11500.0
2012-06-05 11:10:00,41.38,41.54,41.22,41.26,10000.0,22.9996,23.0886,22.9107,22.9329,10000.0
2012-06-05 11:20:00,41.26,41.26,41.05,41.07,11300.0,22.9329,22.9329,22.8162,22.8273,11300.0
2012-06-05 11:30:00,41.07,41.13,40.9,40.9,18100.0,22.8273,22.8607,22.7328,22.7328,18100.0
2012-06-05 11:40:00,40.93,40.96,40.77,40.87,15600.0,22.7495,22.7662,22.6606,22.7162,15600.0
2012-06-05 11:50:00,40.87,40.89,40.63,40.84,20600.0,22.7162,22.7273,22.5828,22.6995,20600.0
2012-06-05 12:00:00,40.86,41.04,40.82,41.04,10100.0,22.7106,22.8106,22.6884,22.8106,10100.0
2012-06-05 12:10:00,41.02,41.21,41.01,41.2,23200.0,22.7995,22.9051,22.794,22.8996,23200.0
2012-06-05 12:20:00,41.23,41.3,41.12,41.3,9200.0,22.9162,22.9552,22.8551,22.9552,9200.0
2012-06-05 12:30:00,41.32,41.59,41.32,41.37,19600.0,22.9663,23.1163,22.9663,22.9941,19600.0
2012-06-05 12:40:00,41.38,41.46,41.22,41.22,10100.0,22.9996,23.0441,22.9107,22.9107,10100.0
2012-06-05 12:50:00,41.23,41.36,41.2,41.33,7600.0,22.9162,22.9885,22.8996,22.9718,7600.0
2012-06-05 13:00:00,41.33,41.57,41.33,41.42,11000.0,22.9718,23.1052,22.9718,23.0219,11000.0
2012-06-05 13:10:00,41.37,41.42,41.31,41.31,7100.0,22.9941,23.0219,22.9607,22.9607,7100.0
2012-06-05 13:20:00,41.3,41.42,41.25,41.25,5400.0,22.9552,23.0219,22.9274,22.9274,5400.0
2012-06-05 13:30:00,41.23,41.3,41.21,41.23,16300.0,22.9162,22.9552,22.9051,22.9162,16300.0
2012-06-05 13:40:00,41.23,41.28,41.2,41.23,6500.0,22.9162,22.944,22.8996,22.9162,6500.0
2012-06-05 13:50:00,41.24,41.3,41.14,41.22,11700.0,22.9218,22.9552,22.8662,22.9107,11700.0
2012-06-05 14:00:00,41.24,41.3,41.16,41.3,12400.0,22.9218,22.9552,22.8773,22.9552,12400.0
2012-06-05 14:10:00,41.28,41.34,41.19,41.26,9600.0,22.944,22.9774,22.894,22.9329,9600.0
2012-06-05 14:20:00,41.26,41.26,41.17,41.17,6900.0,22.9329,22.9329,22.8829,22.8829,6900.0
2012-06-05 14:30:00,41.2,41.35,41.17,41.31,8700.0,22.8996,22.9829,22.8829,22.9607,8700.0
2012-06-05 14:40:00,41.33,41.59,41.31,41.56,8600.0,22.9718,23.1163,22.9607,23.0997,8600.0
2012-06-05 14:50:00,41.61,41.75,41.58,41.7,11700.0,23.1275,23.2053,23.1108,23.1775,11700.0
2012-06-05 15:00:00,41.74,42.0,41.74,42.0,8200.0,23.1997,23.3442,23.1997,23.3442,8200.0
2012-06-05 15:10:00,42.0,42.22,41.98,42.15,24400.0,23.3442,23.4665,23.3331,23.4276,24400.0
2012-06-05 15:20:00,42.15,42.37,42.15,42.29,8100.0,23.4276,23.5499,23.4276,23.5054,8100.0
2012-06-05 15:30:00,42.31,42.58,42.31,42.56,11400.0,23.5165,23.6666,23.5165,23.6555,11400.0
2012-06-05 15:40:00,42.56,42.68,42.56,42.66,15100.0,23.6555,23.7222,23.6555,23.7111,15100.0
2012-06-05 15:50:00,42.68,42.78,42.52,42.56,30700.0,23.7222,23.7778,23.6332,23.6555,30700.0
2012-06-06 09:30:00,43.02,43.18,42.68,42.73,11300.0,23.9112,24.0001,23.7222,23.75,11300.0
2012-06-06 09:40:00,42.7,43.04,42.7,42.98,9700.0,23.7333,23.9223,23.7333,23.8889,9700.0
2012-06-06 09:50:00,43.03,43.33,42.98,43.33,9000.0,23.9167,24.0835,23.8889,24.0835,9000.0
2012-06-06 10:00:00,43.34,43.48,43.27,43.43,17700.0,24.089,24.1668,24.0501,24.139,17700.0
2012-06-06 10:10:00,43.47,43.67,43.42,43.66,8900.0,24.1613,24.2724,24.1335,24.2669,8900.0
2012-06-06 10:20:00,43.64,43.73,43.62,43.68,10700.0,24.2558,24.3058,24.2446,24.278,10700.0
2012-06-06 10:30:00,43.68,43.98,43.68,43.91,13200.0,24.278,24.4447,24.278,24.4058,13200.0
2012-06-06 10:40:00,43.91,44.06,43.89,44.02,13500.0,24.4058,24.4892,24.3947,24.467,13500.0
2012-06-06 10:50:00,44.03,44.09,44.01,44.01,6400.0,24.4725,24.5059,24.4614,24.4614,6400.0
2012-06-06 11:00:00,44.02,44.07,43.88,43.94,7400.0,24.467,24.4948,24.3892,24.4225,7400.0
2012-06-06 11:10:00,44.05,44.16,44.01,44.13,20600.0,24.4836,24.5448,24.4614,24.5281,20600.0
2012-06-06 11:20:00,44.09,44.13,43.97,43.97,10300.0,24.5059,24.5281,24.4392,24.4392,10300.0
2012-06-06 11:30:00,44.02,44.02,43.83,43.87,2600.0,24.467,24.467,24.3614,24.3836,2600.0
2012-06-06 11:40:00,43.89,43.91,43.84,43.86,2500.0,24.3947,24.4058,24.3669,24.378,2500.0
2012-06-06 11:50:00,43.89,43.89,43.75,43.8,3100.0,24.3947,24.3947,24.3169,24.3447,3100.0
2012-06-06 12:00:00,43.78,43.9,43.77,43.89,11500.0,24.3336,24.4003,24.328,24.3947,11500.0
2012-06-06 12:10:00,43.89,43.92,43.84,43.9,5300.0,24.3947,24.4114,24.3669,24.4003,5300.0
2012-06-06 12:20:00,43.91,43.93,43.89,43.9,3300.0,24.4058,24.4169,24.3947,24.4003,3300.0
2012-06-06 12:30:00,43.9,43.95,43.9,43.94,3500.0,24.4003,24.4281,24.4003,24.4225,3500.0
2012-06-06 12:40:00,43.94,44.0,43.93,43.97,6600.0,24.4225,24.4559,24.4169,24.4392,6600.0
2012-06-06 12:50:00,44.02,44.02,43.9,43.93,7400.0,24.467,24.467,24.4003,24.4169,7400.0
2012-06-06 13:00:00,43.92,43.92,43.86,43.86,5900.0,24.4114,24.4114,24.378,24.378,5900.0
2012-06-06 13:10:00,43.86,43.87,43.84,43.84,7000.0,24.378,24.3836,24.3669,24.3669,7000.0
2012-06-06 13:20:00,43.84,43.84,43.76,43.82,12700.0,24.3669,24.3669,24.3225,24.3558,12700.0
2012-06-06 13:30:00,43.82,43.98,43.77,43.94,6400.0,24.3558,24.4447,24.328,24.4225,6400.0
2012-06-06 13:40:00,43.96,43.96,43.85,43.9,4600.0,24.4336,24.4336,24.3725,24.4003,4600.0
2012-06-06 13:50:00,43.9,43.9,43.86,43.86,4300.0,24.4003,24.4003,24.378,24.378,4300.0
2012-06-06 14:00:00,43.86,43.88,43.84,43.84,4600.0,24.378,24.3892,24.3669,24.3669,4600.0
2012-06-06 14:10:00,43.84,43.86,43.8,43.85,7000.0,24.3669,24.378,24.3447,24.3725,7000.0
2012-06-06 14:20:00,43.87,43.91,43.8,43.89,5200.0,24.3836,24.4058,24.3447,24.3947,5200.0
2012-06-06 14:30:00,43.89,43.94,43.83,43.84,4200.0,24.3947,24.4225,24.3614,24.3669,4200.0
2012-06-06 14:40:00,43.83,43.97,43.82,43.82,8300.0,24.3614,24.4392,24.3558,24.3558,8300.0
2012-06-06 14:50:00,43.8,43.8,43.72,43.77,2400.0,24.3447,24.3447,24.3002,24.328,2400.0
2012-06-06 15:00:00,43.78,43.86,43.75,43.8,4500.0,24.3336,24.378,24.3169,24.3447,4500.0
2012-06-06 15:10:00,43.84,43.9,43.81,43.84,3900.0,24.3669,24.4003,24.3502,24.3669,3900.0
2012-06-06 15:20:00,43.78,43.9,43.77,43.9,3000.0,24.3336,24.4003,24.328,24.4003,3000.0
2012-06-06 15:30:00,43.91,43.91,43.82,43.84,6000.0,24.4058,24.4058,24.3558,24.3669,6000.0
2012-06-06 15:40:00,43.87,44.05,43.87,44.02,13000.0,24.3836,24.4836,24.3836,24.467,13000.0
2012-06-06 15:50:00,44.02,44.15,43.95,44.15,15400.0,24.467,24.5392,24.4281,24.5392,15400.0
2012-06-07 09:30:00,44.64,44.64,44.16,44.4,10700.0,24.8116,24.8116,24.5448,24.6782,10700.0
2012-06-07 09:40:00,44.46,44.54,44.3,44.49,4400.0,24.7115,24.756,24.6226,24.7282,4400.0
2012-06-07 09:50:00,44.5,44.62,44.48,44.58,5700.0,24.7338,24.8005,24.7226,24.7782,5700.0
2012-06-07 10:00:00,44.57,44.57,44.38,44.45,5000.0,24.7727,24.7727,24.6671,24.706,5000.0
2012-06-07 10:10:00,44.38,44.41,44.31,44.31,4000.0,24.6671,24.6837,24.6282,24.6282,4000.0
2012-06-07 10:20:00,44.34,44.5,44.31,44.46,4200.0,24.6448,24.7338,24.6282,24.7115,4200.0
2012-06-07 10:30:00,44.47,44.47,44.32,44.35,1700.0,24.7171,24.7171,24.6337,24.6504,1700.0
2012-06-07 10:40:00,44.36,44.37,44.2,44.2,3000.0,24.6559,24.6615,24.567,24.567,3000.0
2012-06-07 10:50:00,44.21,44.23,44.17,44.23,2600.0,24.5726,24.5837,24.5503,24.5837,2600.0
2012-06-07 11:00:00,44.25,44.33,44.25,44.28,1500.0,24.5948,24.6393,24.5948,24.6115,1500.0
2012-06-07 11:10:00,44.27,44.27,44.18,44.21,3000.0,24.6059,24.6059,24.5559,24.5726,3000.0
2012-06-07 11:20:00,44.2,44.29,44.18,44.25,2600.0,24.567,24.617,24.5559,24.5948,2600.0
2012-06-07 11:30:00,44.24,44.37,44.23,44.35,2600.0,24.5893,24.6615,24.5837,24.6504,2600.0
2012-06-07 11:40:00,44.35,44.44,44.31,44.42,2700.0,24.6504,24.7004,24.6282,24.6893,2700.0
2012-06-07 11:50:00,44.43,44.47,44.4,44.4,2000.0,24.6949,24.7171,24.6782,24.6782,2000.0
2012-06-07 12:00:00,44.41,44.45,44.32,44.4,5000.0,24.6837,24.706,24.6337,24.6782,5000.0
2012-06-07 12:10:00,44.41,44.55,44.4,44.47,2900.0,24.6837,24.7616,24.6782,24.7171,2900.0
2012-06-07 12:20:00,44.41,44.46,44.41,44.46,1500.0,24.6837,24.7115,24.6837,24.7115,1500.0
2012-06-07 12:30:00,44.47,44.48,44.43,44.44,1900.0,24.7171,24.7226,24.6949,24.7004,1900.0
2012-06-07 12:40:00,44.49,44.51,44.33,44.33,3000.0,24.7282,24.7393,24.6393,24.6393,3000.0
2012-06-07 12:50:00,44.4,44.44,44.38,44.39,1200.0,24.6782,24.7004,24.6671,24.6726,1200.0
2012-06-07 13:00:00,44.38,44.45,44.37,44.41,2500.0,24.6671,24.706,24.6615,24.6837,2500.0
2012-06-07 13:10:00,44.41,44.56,44.4,44.56,3100.0,24.6837,24.7671,24.6782,24.7671,3100.0
2012-06-07 13:20:00,44.57,44.65,44.55,44.57,6500.0,24.7727,24.8171,24.7616,24.7727,6500.0
2012-06-07 13:30:00,44.58,44.58,44.54,44.55,2900.0,24.7782,24.7782,24.756,24.7616,2900.0
2012-06-07 13:40:00,44.56,44.57,44.53,44.57,3000.0,24.7671,24.7727,24.7504,24.7727,3000.0
2012-06-07 13:50:00,44.53,44.53,44.43,44.48,2400.0,24.7504,24.7504,24.6949,24.7226,2400.0
2012-06-07 14:00:00,44.47,44.49,44.43,44.43,1600.0,24.7171,24.7282,24.6949,24.6949,1600.0
2012-06-07 14:10:00,44.43,44.51,44.43,44.51,2100.0,24.6949,24.7393,24.6949,24.7393,2100.0
2012-06-07 14:20:00,44.51,44.56,44.48,44.55,1600.0,24.7393,24.7671,24.7226,24.7616,1600.0
2012-06-07 14:30:00,44.55,44.58,44.5,44.56,3900.0,24.7616,24.7782,24.7338,24.7671,3900.0
2012-06-07 14:40:00,44.56,44.65,44.55,44.6,2200.0,24.7671,24.8171,24.7616,24.7893,2200.0
2012-06-07 14:50:00,44.62,44.65,44.56,44.65,1900.0,24.8005,24.8171,24.7671,24.8171,1900.0
2012-06-07 15:00:00,44.65,44.65,44.55,44.57,3800.0,24.8171,24.8171,24.7616,24.7727,3800.0
2012-06-07 15:10:00,44.57,44.58,44.41,44.41,3300.0,24.7727,24.7782,24.6837,24.6837,3300.0
2012-06-07 15:20:00,44.43,44.47,44.38,44.43,4500.0,24.6949,24.7171,24.6671,24.6949,4500.0
2012-06-07 15:30:00,44.4,44.41,44.22,44.26,4400.0,24.6782,24.6837,24.5781,24.6004,4400.0
2012-06-07 15:40:00,44.23,44.29,44.03,44.06,12000.0,24.5837,24.617,24.4725,24.4892,12000.0
2012-06-07 15:50:00,44.05,44.11,43.96,44.08,17800.0,24.4836,24.517,24.4336,24.5003,17800.0
2012-06-08 09:30:00,43.76,44.06,43.55,43.57,10200.0,24.3225,24.4892,24.2057,24.2169,10200.0
2012-06-08 09:40:00,43.55,43.58,43.27,43.46,3700.0,24.2057,24.2224,24.0501,24.1557,3700.0
2012-06-08 09:50:00,43.46,43.63,43.46,43.57,4500.0,24.1557,24.2502,24.1557,24.2169,4500.0
2012-06-08 10:00:00,43.49,43.53,43.39,43.44,2000.0,24.1724,24.1946,24.1168,24.1446,2000.0
2012-06-08 10:10:00,43.43,43.6,43.38,43.38,1600.0,24.139,24.2335,24.1112,24.1112,1600.0
2012-06-08 10:20:00,43.41,43.55,43.3,43.48,5200.0,24.1279,24.2057,24.0668,24.1668,5200.0
2012-06-08 10:30:00,43.5,43.52,43.35,43.39,11100.0,24.1779,24.1891,24.0946,24.1168,11100.0
2012-06-08 10:40:00,43.37,43.5,43.37,43.38,31700.0,24.1057,24.1779,24.1057,24.1112,31700.0
2012-06-08 10:50:00,43.36,43.36,43.34,43.36,1800.0,24.1001,24.1001,24.089,24.1001,1800.0
2012-06-08 11:00:00,43.38,43.38,43.35,43.35,500.0,24.1112,24.1112,24.0946,24.0946,500.0
2012-06-08 11:10:00,43.38,43.44,43.33,43.34,2300.0,24.1112,24.1446,24.0835,24.089,2300.0
2012-06-08 11:20:00,43.41,43.47,43.38,43.38,2400.0,24.1279,24.1613,24.1112,24.1112,2400.0
2012-06-08 11:30:00,43.43,43.47,43.4,43.41,600.0,24.139,24.1613,24.1224,24.1279,600.0
2012-06-08 11:40:00,43.43,43.46,43.41,43.45,29200.0,24.139,24.1557,24.1279,24.1502,29200.0
2012-06-08 11:50:00,43.45,43.56,43.45,43.48,3400.0,24.1502,24.2113,24.1502,24.1668,3400.0
2012-06-08 12:00:00,43.5,43.5,43.48,43.49,4400.0,24.1779,24.1779,24.1668,24.1724,4400.0
2012-06-08 12:10:00,43.45,43.5,43.45,43.47,2600.0,24.1502,24.1779,24.1502,24.1613,2600.0
2012-06-08 12:20:00,43.5,43.54,43.47,43.54,4400.0,24.1779,24.2002,24.1613,24.2002,4400.0
2012-06-08 12:30:00,43.6,43.79,43.6,43.66,2100.0,24.2335,24.3391,24.2335,24.2669,2100.0
2012-06-08 12:40:00,43.65,43.65,43.58,43.64,1300.0,24.2613,24.2613,24.2224,24.2558,1300.0
2012-06-08 12:50:00,43.7,43.7,43.67,43.69,900.0,24.2891,24.2891,24.2724,24.2836,900.0
2012-06-08 13:00:00,43.76,43.82,43.73,43.75,4600.0,24.3225,24.3558,24.3058,24.3169,4600.0
2012-06-08 13:10:00,43.75,43.75,43.68,43.68,2000.0,24.3169,24.3169,24.278,24.278,2000.0
2012-06-08 13:20:00,43.7,43.72,43.66,43.66,600.0,24.2891,24.3002,24.2669,24.2669,600.0
2012-06-08 13:30:00,43.64,43.68,43.58,43.58,4500.0,24.2558,24.278,24.2224,24.2224,4500.0
2012-06-08 13:40:00,43.54,43.54,43.39,43.41,2000.0,24.2002,24.2002,24.1168,24.1279,2000.0
2012-06-08 13:50:00,43.39,43.49,43.35,43.35,1700.0,24.1168,24.1724,24.0946,24.0946,1700.0
2012-06-08 14:00:00,43.45,43.49,43.44,43.46,1400.0,24.1502,24.1724,24.1446,24.1557,1400.0
2012-06-08 14:10:00,43.42,43.48,43.42,43.48,400.0,24.1335,24.1668,24.1335,24.1668,400.0
2012-06-08 14:20:00,43.48,43.57,43.46,43.47,2700.0,24.1668,24.2169,24.1557,24.1613,2700.0
2012-06-08 14:30:00,43.54,43.62,43.51,43.57,2700.0,24.2002,24.2446,24.1835,24.2169,2700.0
2012-06-08 14:40:00,43.57,43.61,43.51,43.51,1900.0,24.2169,24.2391,24.1835,24.1835,1900.0
2012-06-08 14:50:00,43.54,43.54,43.43,43.47,2600.0,24.2002,24.2002,24.139,24.1613,2600.0
2012-06-08 15:00:00,43.43,43.49,43.42,43.46,1500.0,24.139,24.1724,24.1335,24.1557,1500.0
2012-06-08 15:10:00,43.46,43.55,43.43,43.5,4000.0,24.1557,24.2057,24.139,24.1779,4000.0
2012-06-08 15:20:00,43.49,43.49,43.37,43.37,5700.0,24.1724,24.1724,24.1057,24.1057,5700.0
2012-06-08 15:30:00,43.37,43.55,43.36,43.51,5300.0,24.1057,24.2057,24.1001,24.1835,5300.0
2012-06-08 15:40:00,43.55,43.55,43.44,43.45,13400.0,24.2057,24.2057,24.1446,24.1502,13400.0
2012-06-08 15:50:00,43.45,43.6,43.32,43.43,25000.0,24.1502,24.2335,24.0779,24.139,25000.0
2012-06-11 09:30:00,43.76,43.89,43.52,43.6,14500.0,24.3225,24.3947,24.1891,24.2335,14500.0
2012-06-11 09:40:00,43.52,43.93,43.52,43.67,12000.0,24.1891,24.4169,24.1891,24.2724,12000.0
2012-06-11 09:50:00,43.63,43.8,43.62,43.64,29600.0,24.2502,24.3447,24.2446,24.2558,29600.0
2012-06-11 10:00:00,43.62,43.83,43.62,43.65,7400.0,24.2446,24.3614,24.2446,24.2613,7400.0
2012-06-11 10:10:00,43.62,43.83,43.62,43.8,5800.0,24.2446,24.3614,24.2446,24.3447,5800.0
2012-06-11 10:20:00,43.78,43.79,43.7,43.77,10400.0,24.3336,24.3391,24.2891,24.328,10400.0
2012-06-11 10:30:00,43.75,43.85,43.74,43.85,9300.0,24.3169,24.3725,24.3113,24.3725,9300.0
2012-06-11 10:40:00,43.91,43.97,43.77,43.77,4000.0,24.4058,24.4392,24.328,24.328,4000.0
2012-06-11 10:50:00,43.77,43.77,43.63,43.63,2900.0,24.328,24.328,24.2502,24.2502,2900.0
2012-06-11 11:00:00,43.63,43.7,43.58,43.69,15700.0,24.2502,24.2891,24.2224,24.2836,15700.0
2012-06-11 11:10:00,43.69,43.69,43.49,43.56,13600.0,24.2836,24.2836,24.1724,24.2113,13600.0
2012-06-11 11:20:00,43.55,43.64,43.46,43.46,4700.0,24.2057,24.2558,24.1557,24.1557,4700.0
2012-06-11 11:30:00,43.46,43.47,43.38,43.43,7500.0,24.1557,24.1613,24.1112,24.139,7500.0
2012-06-11 11:40:00,43.45,43.47,43.27,43.3,7300.0,24.1502,24.1613,24.0501,24.0668,7300.0
2012-06-11 11:50:00,43.29,43.39,43.16,43.39,5500.0,24.0612,24.1168,23.989,24.1168,5500.0
2012-06-11 12:00:00,43.38,43.42,43.35,43.36,3300.0,24.1112,24.1335,24.0946,24.1001,3300.0
2012-06-11 12:10:00,43.38,43.4,43.31,43.36,4500.0,24.1112,24.1224,24.0723,24.1001,4500.0
2012-06-11 12:20:00,43.31,43.31,43.26,43.3,5200.0,24.0723,24.0723,24.0446,24.0668,5200.0
2012-06-11 12:30:00,43.31,43.45,43.31,43.45,9500.0,24.0723,24.1502,24.0723,24.1502,9500.0
2012-06-11 12:40:00,43.48,43.51,43.32,43.32,9100.0,24.1668,24.1835,24.0779,24.0779,9100.0
2012-06-11 12:50:00,43.39,43.45,43.39,43.42,2200.0,24.1168,24.1502,24.1168,24.1335,2200.0
2012-06-11 13:00:00,43.41,43.7,43.41,43.7,3600.0,24.1279,24.2891,24.1279,24.2891,3600.0
2012-06-11 13:10:00,43.7,43.76,43.68,43.7,6600.0,24.2891,24.3225,24.278,24.2891,6600.0
2012-06-11 13:20:00,43.67,43.69,43.62,43.62,2800.0,24.2724,24.2836,24.2446,24.2446,2800.0
2012-06-11 13:30:00,43.62,43.62,43.53,43.55,8300.0,24.2446,24.2446,24.1946,24.2057,8300.0
2012-06-11 13:40:00,43.58,43.58,43.47,43.53,3300.0,24.2224,24.2224,24.1613,24.1946,3300.0
2012-06-11 13:50:00,43.52,43.53,43.45,43.51,7000.0,24.1891,24.1946,24.1502,24.1835,7000.0
2012-06-11 14:00:00,43.5,43.5,43.34,43.45,7000.0,24.1779,24.1779,24.089,24.1502,7000.0
2012-06-11 14:10:00,43.43,43.55,43.4,43.4,7400.0,24.139,24.2057,24.1224,24.1224,7400.0
2012-06-11 14:20:00,43.39,43.46,43.26,43.41,19500.0,24.1168,24.1557,24.0446,24.1279,19500.0
2012-06-11 14:30:00,43.41,43.44,43.35,43.35,5200.0,24.1279,24.1446,24.0946,24.0946,5200.0
2012-06-11 14:40:00,43.35,43.4,43.33,43.36,8700.0,24.0946,24.1224,24.0835,24.1001,8700.0
2012-06-11 14:50:00,43.37,43.39,43.34,43.36,5200.0,24.1057,24.1168,24.089,24.1001,5200.0
2012-06-11 15:00:00,43.37,43.38,43.23,43.23,4200.0,24.1057,24.1112,24.0279,24.0279,4200.0
2012-06-11 15:10:00,43.23,43.32,43.22,43.28,8700.0,24.0279,24.0779,24.0223,24.0557,8700.0
2012-06-11 15:20:00,43.27,43.36,43.24,43.36,6600.0,24.0501,24.1001,24.0334,24.1001,6600.0
2012-06-11 15:30:00,43.36,43.44,43.28,43.28,8500.0,24.1001,24.1446,24.0557,24.0557,8500.0
2012-06-11 15:40:00,43.29,43.31,43.09,43.09,13500.0,24.0612,24.0723,23.9501,23.9501,13500.0
2012-06-11 15:50:00,43.11,43.13,43.05,43.07,11500.0,23.9612,23.9723,23.9278,23.9389,11500.0
2012-06-12 09:30:00,43.29,43.4,43.03,43.14,9200.0,24.0612,24.1224,23.9167,23.9779,9200.0
2012-06-12 09:40:00,43.22,43.31,43.1,43.21,18100.0,24.0223,24.0723,23.9556,24.0168,18100.0
2012-06-12 09:50:00,43.23,43.25,42.99,43.06,14900.0,24.0279,24.039,23.8945,23.9334,14900.0
2012-06-12 10:00:00,43.12,43.25,43.0,43.12,15600.0,23.9667,24.039,23.9,23.9667,15600.0
2012-06-12 10:10:00,43.14,43.15,43.0,43.0,6400.0,23.9779,23.9834,23.9,23.9,6400.0
2012-06-12 10:20:00,42.99,43.0,42.9,42.96,6400.0,23.8945,23.9,23.8445,23.8778,6400.0
2012-06-12 10:30:00,42.95,43.01,42.88,42.92,5900.0,23.8722,23.9056,23.8333,23.8556,5900.0
2012-06-12 10:40:00,42.98,43.21,42.98,43.17,35800.0,23.8889,24.0168,23.8889,23.9945,35800.0
2012-06-12 10:50:00,43.15,43.17,43.03,43.03,4800.0,23.9834,23.9945,23.9167,23.9167,4800.0
2012-06-12 11:00:00,43.06,43.15,43.06,43.1,4100.0,23.9334,23.9834,23.9334,23.9556,4100.0
2012-06-12 11:10:00,43.15,43.2,43.03,43.03,11500.0,23.9834,24.0112,23.9167,23.9167,11500.0
2012-06-12 11:20:00,43.05,43.26,43.05,43.24,4400.0,23.9278,24.0446,23.9278,24.0334,4400.0
2012-06-12 11:30:00,43.24,43.24,42.99,43.1,42300.0,24.0334,24.0334,23.8945,23.9556,42300.0
2012-06-12 11:40:00,43.06,43.21,43.05,43.12,9100.0,23.9334,24.0168,23.9278,23.9667,9100.0
2012-06-12 11:50:00,43.12,43.16,43.05,43.12,6300.0,23.9667,23.989,23.9278,23.9667,6300.0
2012-06-12 12:00:00,43.16,43.18,43.12,43.14,2000.0,23.989,24.0001,23.9667,23.9779,2000.0
2012-06-12 12:10:00,43.14,43.2,43.08,43.13,16300.0,23.9779,24.0112,23.9445,23.9723,16300.0
2012-06-12 12:20:00,43.15,43.23,43.13,43.19,6900.0,23.9834,24.0279,23.9723,24.0056,6900.0
2012-06-12 12:30:00,43.17,43.18,43.09,43.14,3900.0,23.9945,24.0001,23.9501,23.9779,3900.0
2012-06-12 12:40:00,43.14,43.15,43.03,43.04,1700.0,23.9779,23.9834,23.9167,23.9223,1700.0
2012-06-12 12:50:00,43.05,43.11,43.04,43.08,1400.0,23.9278,23.9612,23.9223,23.9445,1400.0
2012-06-12 13:00:00,43.08,43.1,43.03,43.03,2000.0,23.9445,23.9556,23.9167,23.9167,2000.0
2012-06-12 13:10:00,43.03,43.13,43.02,43.12,6100.0,23.9167,23.9723,23.9112,23.9667,6100.0
2012-06-12 13:20:00,43.12,43.14,43.04,43.07,2100.0,23.9667,23.9779,23.9223,23.9389,2100.0
2012-06-12 13:30:00,43.08,43.11,43.04,43.1,4700.0,23.9445,23.9612,23.9223,23.9556,4700.0
2012-06-12 13:40:00,43.13,43.2,43.1,43.11,4200.0,23.9723,24.0112,23.9556,23.9612,4200.0
2012-06-12 13:50:00,43.11,43.17,43.06,43.06,3200.0,23.9612,23.9945,23.9334,23.9334,3200.0
2012-06-12 14:00:00,43.1,43.23,43.08,43.23,3400.0,23.9556,24.0279,23.9445,24.0279,3400.0
2012-06-12 14:10:00,43.2,43.2,43.06,43.18,3500.0,24.0112,24.0112,23.9334,24.0001,3500.0
2012-06-12 14:20:00,43.15,43.18,43.03,43.04,17600.0,23.9834,24.0001,23.9167,23.9223,17600.0
2012-06-12 14:30:00,43.04,43.29,43.04,43.29,3600.0,23.9223,24.0612,23.9223,24.0612,3600.0
2012-06-12 14:40:00,43.26,43.29,43.14,43.2,3200.0,24.0446,24.0612,23.9779,24.0112,3200.0
2012-06-12 14:50:00,43.22,43.28,43.19,43.28,3600.0,24.0223,24.0557,24.0056,24.0557,3600.0
2012-06-12 15:00:00,43.27,43.39,43.27,43.37,4700.0,24.0501,24.1168,24.0501,24.1057,4700.0
2012-06-12 15:10:00,43.34,43.35,43.25,43.3,3000.0,24.089,24.0946,24.039,24.0668,3000.0
2012-06-12 15:20:00,43.29,43.37,43.22,43.37,4200.0,24.0612,24.1057,24.0223,24.1057,4200.0
2012-06-12 15:30:00,43.37,43.37,43.23,43.35,8500.0,24.1057,24.1057,24.0279,24.0946,8500.0
2012-06-12 15:40:00,43.37,43.5,43.36,43.46,11800.0,24.1057,24.1779,24.1001,24.1557,11800.0
2012-06-12 15:50:00,43.46,43.51,43.3,43.38,27000.0,24.1557,24.1835,24.0668,24.1112,27000.0
2012-06-13 09:30:00,43.39,43.39,43.19,43.34,7600.0,24.1168,24.1168,24.0056,24.089,7600.0
2012-06-13 09:40:00,43.25,43.41,43.25,43.35,6400.0,24.039,24.1279,24.039,24.0946,6400.0
2012-06-13 09:50:00,43.32,43.35,43.27,43.32,11800.0,24.0779,24.0946,24.0501,24.0779,11800.0
2012-06-13 10:00:00,43.32,43.41,43.3,43.39,6800.0,24.0779,24.1279,24.0668,24.1168,6800.0
2012-06-13 10:10:00,43.51,43.58,43.24,43.26,6500.0,24.1835,24.2224,24.0334,24.0446,6500.0
2012-06-13 10:20:00,43.3,43.4,43.3,43.32,6800.0,24.0668,24.1224,24.0668,24.0779,6800.0
2012-06-13 10:30:00,43.37,43.44,43.3,43.44,10000.0,24.1057,24.1446,24.0668,24.1446,10000.0
2012-06-13 10:40:00,43.47,43.48,43.2,43.26,19500.0,24.1613,24.1668,24.0112,24.0446,19500.0
2012-06-13 10:50:00,43.29,43.36,43.21,43.36,5500.0,24.0612,24.1001,24.0168,24.1001,5500.0
2012-06-13 11:00:00,43.34,43.34,43.22,43.22,3900.0,24.089,24.089,24.0223,24.0223,3900.0
2012-06-13 11:10:00,43.25,43.38,43.23,43.26,4100.0,24.039,24.1112,24.0279,24.0446,4100.0
2012-06-13 11:20:00,43.34,43.38,43.28,43.35,4300.0,24.089,24.1112,24.0557,24.0946,4300.0
2012-06-13 11:30:00,43.35,43.35,43.28,43.31,2800.0,24.0946,24.0946,24.0557,24.0723,2800.0
2012-06-13 11:40:00,43.28,43.35,43.28,43.34,2200.0,24.0557,24.0946,24.0557,24.089,2200.0
2012-06-13 11:50:00,43.35,43.35,43.23,43.31,3600.0,24.0946,24.0946,24.0279,24.0723,3600.0
2012-06-13 12:00:00,43.31,43.35,43.21,43.29,3600.0,24.0723,24.0946,24.0168,24.0612,3600.0
2012-06-13 12:10:00,43.3,43.39,43.27,43.27,3400.0,24.0668,24.1168,24.0501,24.0501,3400.0
2012-06-13 12:20:00,43.28,43.36,43.28,43.36,1400.0,24.0557,24.1001,24.0557,24.1001,1400.0
2012-06-13 12:30:00,43.4,43.53,43.4,43.46,2000.0,24.1224,24.1946,24.1224,24.1557,2000.0
2012-06-13 12:40:00,43.52,43.55,43.36,43.36,4200.0,24.1891,24.2057,24.1001,24.1001,4200.0
2012-06-13 12:50:00,43.31,43.4,43.29,43.36,2200.0,24.0723,24.1224,24.0612,24.1001,2200.0
2012-06-13 13:00:00,43.41,43.46,43.33,43.42,3700.0,24.1279,24.1557,24.0835,24.1335,3700.0
2012-06-13 13:10:00,43.4,43.45,43.38,43.45,1700.0,24.1224,24.1502,24.1112,24.1502,1700.0
2012-06-13 13:20:00,43.47,43.47,43.35,43.42,2800.0,24.1613,24.1613,24.0946,24.1335,2800.0
2012-06-13 13:30:00,43.43,43.44,43.35,43.38,2700.0,24.139,24.1446,24.0946,24.1112,2700.0
2012-06-13 13:40:00,43.37,43.37,43.26,43.28,4600.0,24.1057,24.1057,24.0446,24.0557,4600.0
2012-06-13 13:50:00,43.29,43.35,43.27,43.32,2300.0,24.0612,24.0946,24.0501,24.0779,2300.0
2012-06-13 14:00:00,43.29,43.39,43.29,43.34,3000.0,24.0612,24.1168,24.0612,24.089,3000.0
2012-06-13 14:10:00,43.32,43.35,43.28,43.35,4300.0,24.0779,24.0946,24.0557,24.0946,4300.0
2012-06-13 14:20:00,43.32,43.43,43.3,43.3,4200.0,24.0779,24.139,24.0668,24.0668,4200.0
2012-06-13 14:30:00,43.34,43.37,43.28,43.29,5300.0,24.089,24.1057,24.0557,24.0612,5300.0
2012-06-13 14:40:00,43.33,43.35,43.16,43.28,17500.0,24.0835,24.0946,23.989,24.0557,17500.0
2012-06-13 14:50:00,43.27,43.29,43.21,43.26,5000.0,24.0501,24.0612,24.0168,24.0446,5000.0
2012-06-13 15:00:00,43.25,43.31,43.23,43.25,8800.0,24.039,24.0723,24.0279,24.039,8800.0
2012-06-13 15:10:00,43.28,43.34,43.1,43.1,14100.0,24.0557,24.089,23.9556,23.9556,14100.0
2012-06-13 15:20:00,43.12,43.12,43.01,43.04,9200.0,23.9667,23.9667,23.9056,23.9223,9200.0
2012-06-13 15:30:00,43.04,43.09,43.01,43.09,7000.0,23.9223,23.9501,23.9056,23.9501,7000.0
2012-06-13 15:40:00,43.08,43.11,43.01,43.01,9700.0,23.9445,23.9612,23.9056,23.9056,9700.0
2012-06-13 15:50:00,43.02,43.21,42.97,43.21,17600.0,23.9112,24.0168,23.8834,24.0168,17600.0
2012-06-14 09:30:00,42.99,43.53,42.99,43.37,9300.0,23.8945,24.1946,23.8945,24.1057,9300.0
2012-06-14 09:40:00,43.42,43.63,43.4,43.4,13100.0,24.1335,24.2502,24.1224,24.1224,13100.0
2012-06-14 09:50:00,43.38,43.6,43.37,43.49,6300.0,24.1112,24.2335,24.1057,24.1724,6300.0
2012-06-14 10:00:00,43.49,43.55,43.33,43.35,9600.0,24.1724,24.2057,24.0835,24.0946,9600.0
2012-06-14 10:10:00,43.37,43.4,43.34,43.35,5800.0,24.1057,24.1224,24.089,24.0946,5800.0
2012-06-14 10:20:00,43.35,43.38,43.26,43.29,7400.0,24.0946,24.1112,24.0446,24.0612,7400.0
2012-06-14 10:30:00,43.33,43.33,43.22,43.24,10600.0,24.0835,24.0835,24.0223,24.0334,10600.0
2012-06-14 10:40:00,43.25,43.33,43.25,43.28,8700.0,24.039,24.0835,24.039,24.0557,8700.0
2012-06-14 10:50:00,43.28,43.3,43.24,43.24,5100.0,24.0557,24.0668,24.0334,24.0334,5100.0
2012-06-14 11:00:00,43.24,43.26,43.2,43.25,5000.0,24.0334,24.0446,24.0112,24.039,5000.0
2012-06-14 11:10:00,43.25,43.3,43.2,43.22,8500.0,24.039,24.0668,24.0112,24.0223,8500.0
2012-06-14 11:20:00,43.23,43.26,43.23,43.25,6200.0,24.0279,24.0446,24.0279,24.039,6200.0
2012-06-14 11:30:00,43.25,43.25,43.21,43.24,6000.0,24.039,24.039,24.0168,24.0334,6000.0
2012-06-14 11:40:00,43.23,43.25,43.19,43.25,3100.0,24.0279,24.039,24.0056,24.039,3100.0
2012-06-14 11:50:00,43.24,43.25,43.16,43.17,6300.0,24.0334,24.039,23.989,23.9945,6300.0
2012-06-14 12:00:00,43.16,43.25,43.16,43.23,2300.0,23.989,24.039,23.989,24.0279,2300.0
2012-06-14 12:10:00,43.24,43.25,43.16,43.17,7900.0,24.0334,24.039,23.989,23.9945,7900.0
2012-06-14 12:20:00,43.17,43.24,43.16,43.2,18100.0,23.9945,24.0334,23.989,24.0112,18100.0
2012-06-14 12:30:00,43.2,43.22,43.16,43.19,2300.0,24.0112,24.0223,23.989,24.0056,2300.0
2012-06-14 12:40:00,43.21,43.25,43.19,43.19,6300.0,24.0168,24.039,24.0056,24.0056,6300.0
2012-06-14 12:50:00,43.22,43.24,43.21,43.23,3000.0,24.0223,24.0334,24.0168,24.0279,3000.0
2012-06-14 13:00:00,43.22,43.25,43.2,43.2,3100.0,24.0223,24.039,24.0112,24.0112,3100.0
2012-06-14 13:10:00,43.2,43.23,43.16,43.17,4600.0,24.0112,24.0279,23.989,23.9945,4600.0
2012-06-14 13:20:00,43.16,43.18,43.1,43.17,4800.0,23.989,24.0001,23.9556,23.9945,4800.0
2012-06-14 13:30:00,43.16,43.25,43.16,43.25,2600.0,23.989,24.039,23.989,24.039,2600.0
2012-06-14 13:40:00,43.24,43.25,43.17,43.17,2600.0,24.0334,24.039,23.9945,23.9945,2600.0
2012-06-14 13:50:00,43.14,43.24,43.14,43.23,4100.0,23.9779,24.0334,23.9779,24.0279,4100.0
2012-06-14 14:00:00,43.24,43.26,43.23,43.26,4100.0,24.0334,24.0446,24.0279,24.0446,4100.0
2012-06-14 14:10:00,43.22,43.26,43.22,43.24,3800.0,24.0223,24.0446,24.0223,24.0334,3800.0
2012-06-14 14:20:00,43.21,43.24,43.17,43.23,4500.0,24.0168,24.0334,23.9945,24.0279,4500.0
2012-06-14 14:30:00,43.23,43.25,43.19,43.24,3700.0,24.0279,24.039,24.0056,24.0334,3700.0
2012-06-14 14:40:00,43.23,43.24,43.19,43.2,3100.0,24.0279,24.0334,24.0056,24.0112,3100.0
2012-06-14 14:50:00,43.19,43.2,43.17,43.17,5300.0,24.0056,24.0112,23.9945,23.9945,5300.0
2012-06-14 15:00:00,43.15,43.48,43.15,43.39,16500.0,23.9834,24.1668,23.9834,24.1168,16500.0
2012-06-14 15:10:00,43.35,43.4,43.12,43.12,13800.0,24.0946,24.1224,23.9667,23.9667,13800.0
2012-06-14 15:20:00,43.12,43.17,43.01,43.03,12800.0,23.9667,23.9945,23.9056,23.9167,12800.0
2012-06-14 15:30:00,43.04,43.29,43.04,43.29,10000.0,23.9223,24.0612,23.9223,24.0612,10000.0
2012-06-14 15:40:00,43.32,43.32,43.04,43.22,24100.0,24.0779,24.0779,23.9223,24.0223,24100.0
2012-06-14 15:50:00,43.23,43.38,43.23,43.3,22900.0,24.0279,24.1112,24.0279,24.0668,22900.0
2012-06-15 09:30:00,43.22,43.52,42.97,43.01,41600.0,24.0223,24.1891,23.8834,23.9056,41600.0
2012-06-15 09:40:00,43.02,43.13,43.01,43.02,5500.0,23.9112,23.9723,23.9056,23.9112,5500.0
2012-06-15 09:50:00,43.07,43.08,42.88,43.01,5700.0,23.9389,23.9445,23.8333,23.9056,5700.0
2012-06-15 10:00:00,43.03,43.04,42.77,42.78,11400.0,23.9167,23.9223,23.7722,23.7778,11400.0
2012-06-15 10:10:00,42.78,42.8,42.69,42.69,4900.0,23.7778,23.7889,23.7277,23.7277,4900.0
2012-06-15 10:20:00,42.68,42.7,42.48,42.49,9600.0,23.7222,23.7333,23.611,23.6166,9600.0
2012-06-15 10:30:00,42.53,42.59,42.45,42.59,4300.0,23.6388,23.6722,23.5943,23.6722,4300.0
2012-06-15 10:40:00,42.59,42.63,42.5,42.58,5900.0,23.6722,23.6944,23.6221,23.6666,5900.0
2012-06-15 10:50:00,42.62,42.64,42.53,42.53,5000.0,23.6888,23.6999,23.6388,23.6388,5000.0
2012-06-15 11:00:00,42.56,42.6,42.28,42.3,15300.0,23.6555,23.6777,23.4999,23.511,15300.0
2012-06-15 11:10:00,42.3,42.47,42.25,42.37,14000.0,23.511,23.6055,23.4832,23.5499,14000.0
2012-06-15 11:20:00,42.34,42.55,42.33,42.55,5900.0,23.5332,23.6499,23.5276,23.6499,5900.0
2012-06-15 11:30:00,42.53,42.55,42.39,42.42,9600.0,23.6388,23.6499,23.561,23.5777,9600.0
2012-06-15 11:40:00,42.43,42.43,42.25,42.25,11200.0,23.5832,23.5832,23.4832,23.4832,11200.0
2012-06-15 11:50:00,42.26,42.29,42.05,42.05,8400.0,23.4887,23.5054,23.372,23.372,8400.0
2012-06-15 12:00:00,42.06,42.06,41.69,41.69,25200.0,23.3776,23.3776,23.1719,23.1719,25200.0
2012-06-15 12:10:00,41.64,42.02,41.64,42.02,9700.0,23.1441,23.3553,23.1441,23.3553,9700.0
2012-06-15 12:20:00,42.01,42.09,41.97,42.03,6000.0,23.3498,23.3942,23.3276,23.3609,6000.0
2012-06-15 12:30:00,42.02,42.07,41.94,41.99,6100.0,23.3553,23.3831,23.3109,23.3387,6100.0
2012-06-15 12:40:00,41.99,42.07,41.89,41.91,9300.0,23.3387,23.3831,23.2831,23.2942,9300.0
2012-06-15 12:50:00,41.91,41.94,41.85,41.88,5200.0,23.2942,23.3109,23.2609,23.2775,5200.0
2012-06-15 13:00:00,41.9,41.99,41.79,41.83,10800.0,23.2886,23.3387,23.2275,23.2497,10800.0
2012-06-15 13:10:00,41.84,41.91,41.82,41.83,3800.0,23.2553,23.2942,23.2442,23.2497,3800.0
2012-06-15 13:20:00,41.84,41.88,41.82,41.83,4200.0,23.2553,23.2775,23.2442,23.2497,4200.0
2012-06-15 13:30:00,41.82,41.89,41.79,41.83,8200.0,23.2442,23.2831,23.2275,23.2497,8200.0
2012-06-15 13:40:00,41.82,41.86,41.78,41.8,4200.0,23.2442,23.2664,23.2219,23.2331,4200.0
2012-06-15 13:50:00,41.82,41.9,41.77,41.82,9000.0,23.2442,23.2886,23.2164,23.2442,9000.0
2012-06-15 14:00:00,41.82,41.9,41.79,41.89,6500.0,23.2442,23.2886,23.2275,23.2831,6500.0
2012-06-15 14:10:00,41.89,41.94,41.86,41.89,3800.0,23.2831,23.3109,23.2664,23.2831,3800.0
2012-06-15 14:20:00,41.88,41.93,41.85,41.93,7500.0,23.2775,23.3053,23.2609,23.3053,7500.0
2012-06-15 14:30:00,41.91,41.94,41.76,41.87,23500.0,23.2942,23.3109,23.2108,23.272,23500.0
2012-06-15 14:40:00,41.85,41.97,41.78,41.86,23700.0,23.2609,23.3276,23.2219,23.2664,23700.0
2012-06-15 14:50:00,41.87,41.98,41.87,41.92,9600.0,23.272,23.3331,23.272,23.2998,9600.0
2012-06-15 15:00:00,41.9,41.95,41.86,41.88,6800.0,23.2886,23.3164,23.2664,23.2775,6800.0
2012-06-15 15:10:00,41.88,41.92,41.87,41.9,10800.0,23.2775,23.2998,23.272,23.2886,10800.0
2012-06-15 15:20:00,41.88,42.19,41.86,42.08,23800.0,23.2775,23.4498,23.2664,23.3887,23800.0
2012-06-15 15:30:00,42.11,42.14,42.0,42.12,28900.0,23.4054,23.422,23.3442,23.4109,28900.0
2012-06-15 15:40:00,42.13,42.4,42.13,42.4,28000.0,23.4165,23.5666,23.4165,23.5666,28000.0
2012-06-15 15:50:00,42.4,42.86,42.39,42.63,56200.0,23.5666,23.8222,23.561,23.6944,56200.0
2012-06-18 09:30:00,42.41,42.53,42.15,42.39,9600.0,23.5721,23.6388,23.4276,23.561,9600.0
2012-06-18 09:40:00,42.38,42.83,42.38,42.8,4300.0,23.5554,23.8056,23.5554,23.7889,4300.0
2012-06-18 09:50:00,42.76,42.77,42.46,42.76,9200.0,23.7666,23.7722,23.5999,23.7666,9200.0
2012-06-18 10:00:00,42.74,43.01,42.74,42.96,5800.0,23.7555,23.9056,23.7555,23.8778,5800.0
2012-06-18 10:10:00,42.92,43.25,42.92,43.25,6700.0,23.8556,24.039,23.8556,24.039,6700.0
2012-06-18 10:20:00,43.25,43.69,43.16,43.64,23500.0,24.039,24.2836,23.989,24.2558,23500.0
2012-06-18 10:30:00,43.66,43.66,43.4,43.4,34900.0,24.2669,24.2669,24.1224,24.1224,34900.0
2012-06-18 10:40:00,43.41,43.64,43.4,43.64,10900.0,24.1279,24.2558,24.1224,24.2558,10900.0
2012-06-18 10:50:00,43.64,43.81,43.62,43.72,7400.0,24.2558,24.3502,24.2446,24.3002,7400.0
2012-06-18 11:00:00,43.74,43.74,43.56,43.56,10700.0,24.3113,24.3113,24.2113,24.2113,10700.0
2012-06-18 11:10:00,43.57,43.65,43.51,43.52,7600.0,24.2169,24.2613,24.1835,24.1891,7600.0
2012-06-18 11:20:00,43.49,43.59,43.4,43.45,8200.0,24.1724,24.228,24.1224,24.1502,8200.0
2012-06-18 11:30:00,43.5,43.59,43.48,43.49,5100.0,24.1779,24.228,24.1668,24.1724,5100.0
2012-06-18 11:40:00,43.53,43.61,43.5,43.51,8500.0,24.1946,24.2391,24.1779,24.1835,8500.0
2012-06-18 11:50:00,43.5,43.5,43.35,43.4,10600.0,24.1779,24.1779,24.0946,24.1224,10600.0
2012-06-18 12:00:00,43.42,43.42,43.31,43.33,9200.0,24.1335,24.1335,24.0723,24.0835,9200.0
2012-06-18 12:10:00,43.32,43.43,43.32,43.39,5200.0,24.0779,24.139,24.0779,24.1168,5200.0
2012-06-18 12:20:00,43.41,43.41,43.16,43.19,6500.0,24.1279,24.1279,23.989,24.0056,6500.0
2012-06-18 12:30:00,43.18,43.21,43.13,43.18,2500.0,24.0001,24.0168,23.9723,24.0001,2500.0
2012-06-18 12:40:00,43.2,43.39,43.17,43.3,22800.0,24.0112,24.1168,23.9945,24.0668,22800.0
2012-06-18 12:50:00,43.41,43.41,43.21,43.22,7900.0,24.1279,24.1279,24.0168,24.0223,7900.0
2012-06-18 13:00:00,43.23,43.29,43.16,43.27,3400.0,24.0279,24.0612,23.989,24.0501,3400.0
2012-06-18 13:10:00,43.27,43.31,43.22,43.22,4300.0,24.0501,24.0723,24.0223,24.0223,4300.0
2012-06-18 13:20:00,43.23,43.31,43.17,43.27,6000.0,24.0279,24.0723,23.9945,24.0501,6000.0
2012-06-18 13:30:00,43.27,43.29,43.22,43.23,4500.0,24.0501,24.0612,24.0223,24.0279,4500.0
2012-06-18 13:40:00,43.25,43.29,43.21,43.22,2900.0,24.039,24.0612,24.0168,24.0223,2900.0
2012-06-18 13:50:00,43.24,43.28,43.21,43.28,6000.0,24.0334,24.0557,24.0168,24.0557,6000.0
2012-06-18 14:00:00,43.28,43.28,43.17,43.23,4000.0,24.0557,24.0557,23.9945,24.0279,4000.0
2012-06-18 14:10:00,43.23,43.29,43.23,43.27,7800.0,24.0279,24.0612,24.0279,24.0501,7800.0
2012-06-18 14:20:00,43.27,43.37,43.27,43.34,4800.0,24.0501,24.1057,24.0501,24.089,4800.0
2012-06-18 14:30:00,43.26,43.4,43.25,43.33,5900.0,24.0446,24.1224,24.039,24.0835,5900.0
2012-06-18 14:40:00,43.31,43.33,43.17,43.2,3700.0,24.0723,24.0835,23.9945,24.0112,3700.0
2012-06-18 14:50:00,43.2,43.2,43.13,43.16,6300.0,24.0112,24.0112,23.9723,23.989,6300.0
2012-06-18 15:00:00,43.14,43.18,43.09,43.12,6400.0,23.9779,24.0001,23.9501,23.9667,6400.0
2012-06-18 15:10:00,43.15,43.15,42.99,43.05,5700.0,23.9834,23.9834,23.8945,23.9278,5700.0
2012-06-18 15:20:00,43.07,43.09,43.03,43.09,6000.0,23.9389,23.9501,23.9167,23.9501,6000.0
2012-06-18 15:30:00,43.1,43.16,43.03,43.09,7400.0,23.9556,23.989,23.9167,23.9501,7400.0
2012-06-18 15:40:00,43.12,43.24,43.1,43.24,9800.0,23.9667,24.0334,23.9556,24.0334,9800.0
2012-06-18 15:50:00,43.22,43.23,43.1,43.17,15000.0,24.0223,24.0279,23.9556,23.9945,15000.0
2012-06-19 09:30:00,43.42,43.7,43.42,43.47,3200.0,24.1335,24.2891,24.1335,24.1613,3200.0
2012-06-19 09:40:00,43.49,43.55,43.24,43.45,7800.0,24.1724,24.2057,24.0334,24.1502,7800.0
2012-06-19 09:50:00,43.56,43.7,43.54,43.7,5100.0,24.2113,24.2891,24.2002,24.2891,5100.0
2012-06-19 10:00:00,43.7,43.7,43.61,43.7,6700.0,24.2891,24.2891,24.2391,24.2891,6700.0
2012-06-19 10:10:00,43.69,43.87,43.69,43.84,13900.0,24.2836,24.3836,24.2836,24.3669,13900.0
2012-06-19 10:20:00,43.87,44.22,43.81,44.18,9300.0,24.3836,24.5781,24.3502,24.5559,9300.0
2012-06-19 10:30:00,44.19,44.36,44.19,44.32,5700.0,24.5615,24.6559,24.5615,24.6337,5700.0
2012-06-19 10:40:00,44.29,44.32,44.0,44.04,10800.0,24.617,24.6337,24.4559,24.4781,10800.0
2012-06-19 10:50:00,44.09,44.25,44.08,44.08,5500.0,24.5059,24.5948,24.5003,24.5003,5500.0
2012-06-19 11:00:00,44.15,44.21,44.15,44.21,3700.0,24.5392,24.5726,24.5392,24.5726,3700.0
2012-06-19 11:10:00,44.21,44.22,44.19,44.19,3100.0,24.5726,24.5781,24.5615,24.5615,3100.0
2012-06-19 11:20:00,44.24,44.31,44.19,44.19,7600.0,24.5893,24.6282,24.5615,24.5615,7600.0
2012-06-19 11:30:00,44.22,44.34,44.22,44.34,2300.0,24.5781,24.6448,24.5781,24.6448,2300.0
2012-06-19 11:40:00,44.42,44.46,44.41,44.46,1800.0,24.6893,24.7115,24.6837,24.7115,1800.0
2012-06-19 11:50:00,44.45,44.45,44.31,44.42,4900.0,24.706,24.706,24.6282,24.6893,4900.0
2012-06-19 12:00:00,44.43,44.5,44.32,44.32,11700.0,24.6949,24.7338,24.6337,24.6337,11700.0
2012-06-19 12:10:00,44.4,44.4,44.22,44.22,3100.0,24.6782,24.6782,24.5781,24.5781,3100.0
2012-06-19 12:20:00,44.26,44.42,44.26,44.41,2100.0,24.6004,24.6893,24.6004,24.6837,2100.0
2012-06-19 12:30:00,44.42,44.42,44.25,44.26,4400.0,24.6893,24.6893,24.5948,24.6004,4400.0
2012-06-19 12:40:00,44.28,44.31,44.27,44.28,1900.0,24.6115,24.6282,24.6059,24.6115,1900.0
2012-06-19 12:50:00,44.33,44.5,44.33,44.45,3600.0,24.6393,24.7338,24.6393,24.706,3600.0
2012-06-19 13:00:00,44.45,44.48,44.4,44.46,4800.0,24.706,24.7226,24.6782,24.7115,4800.0
2012-06-19 13:10:00,44.49,44.49,44.46,44.49,3000.0,24.7282,24.7282,24.7115,24.7282,3000.0
2012-06-19 13:20:00,44.5,44.62,44.5,44.59,4000.0,24.7338,24.8005,24.7338,24.7838,4000.0
2012-06-19 13:30:00,44.61,44.78,44.61,44.78,2300.0,24.7949,24.8894,24.7949,24.8894,2300.0
2012-06-19 13:40:00,44.79,44.79,44.58,44.65,3100.0,24.8949,24.8949,24.7782,24.8171,3100.0
2012-06-19 13:50:00,44.64,44.67,44.57,44.67,4100.0,24.8116,24.8283,24.7727,24.8283,4100.0
2012-06-19 14:00:00,44.67,44.75,44.67,44.74,1800.0,24.8283,24.8727,24.8283,24.8672,1800.0
2012-06-19 14:10:00,44.77,44.77,44.55,44.55,4900.0,24.8838,24.8838,24.7616,24.7616,4900.0
2012-06-19 14:20:00,44.55,44.58,44.35,44.4,8500.0,24.7616,24.7782,24.6504,24.6782,8500.0
2012-06-19 14:30:00,44.37,44.39,44.15,44.27,13000.0,24.6615,24.6726,24.5392,24.6059,13000.0
2012-06-19 14:40:00,44.22,44.3,44.14,44.15,4100.0,24.5781,24.6226,24.5337,24.5392,4100.0
2012-06-19 14:50:00,44.14,44.15,43.97,44.08,19500.0,24.5337,24.5392,24.4392,24.5003,19500.0
2012-06-19 15:00:00,44.08,44.25,44.07,44.19,16000.0,24.5003,24.5948,24.4948,24.5615,16000.0
2012-06-19 15:10:00,44.19,44.37,44.17,44.24,14400.0,24.5615,24.6615,24.5503,24.5893,14400.0
2012-06-19 15:20:00,44.23,44.34,44.21,44.27,6700.0,24.5837,24.6448,24.5726,24.6059,6700.0
2012-06-19 15:30:00,44.26,44.49,44.26,44.49,9600.0,24.6004,24.7282,24.6004,24.7282,9600.0
2012-06-19 15:40:00,44.48,44.55,44.42,44.43,12300.0,24.7226,24.7616,24.6893,24.6949,12300.0
2012-06-19 15:50:00,44.45,44.62,44.45,44.53,23600.0,24.706,24.8005,24.706,24.7504,23600.0
2012-06-20 09:30:00,44.44,44.7,44.44,44.56,2200.0,24.7004,24.8449,24.7004,24.7671,2200.0
2012-06-20 09:40:00,44.52,44.63,44.39,44.52,2600.0,24.7449,24.806,24.6726,24.7449,2600.0
2012-06-20 09:50:00,44.47,44.65,44.45,44.58,4500.0,24.7171,24.8171,24.706,24.7782,4500.0
2012-06-20 10:00:00,44.63,44.71,44.55,44.57,2500.0,24.806,24.8505,24.7616,24.7727,2500.0
2012-06-20 10:10:00,44.56,44.72,44.56,44.72,2300.0,24.7671,24.856,24.7671,24.856,2300.0
2012-06-20 10:20:00,44.72,44.9,44.63,44.87,3600.0,24.856,24.9561,24.806,24.9394,3600.0
2012-06-20 10:30:00,44.84,44.84,44.64,44.68,3700.0,24.9227,24.9227,24.8116,24.8338,3700.0
2012-06-20 10:40:00,44.65,44.76,44.56,44.74,4000.0,24.8171,24.8783,24.7671,24.8672,4000.0
2012-06-20 10:50:00,44.74,44.74,44.47,44.59,3900.0,24.8672,24.8672,24.7171,24.7838,3900.0
2012-06-20 11:00:00,44.63,44.75,44.61,44.75,3500.0,24.806,24.8727,24.7949,24.8727,3500.0
2012-06-20 11:10:00,44.76,44.82,44.76,44.76,1800.0,24.8783,24.9116,24.8783,24.8783,1800.0
2012-06-20 11:20:00,44.76,44.8,44.62,44.8,5900.0,24.8783,24.9005,24.8005,24.9005,5900.0
2012-06-20 11:30:00,44.76,44.82,44.71,44.71,4600.0,24.8783,24.9116,24.8505,24.8505,4600.0
2012-06-20 11:40:00,44.75,44.87,44.69,44.87,4300.0,24.8727,24.9394,24.8394,24.9394,4300.0
2012-06-20 11:50:00,44.84,44.92,44.78,44.9,5200.0,24.9227,24.9672,24.8894,24.9561,5200.0
2012-06-20 12:00:00,44.88,44.95,44.59,44.59,3800.0,24.945,24.9839,24.7838,24.7838,3800.0
2012-06-20 12:10:00,44.62,44.64,44.53,44.64,3800.0,24.8005,24.8116,24.7504,24.8116,3800.0
2012-06-20 12:20:00,44.6,44.64,44.44,44.49,5000.0,24.7893,24.8116,24.7004,24.7282,5000.0
2012-06-20 12:30:00,44.5,44.53,44.23,44.24,4600.0,24.7338,24.7504,24.5837,24.5893,4600.0
2012-06-20 12:40:00,44.28,44.68,44.23,44.62,16800.0,24.6115,24.8338,24.5837,24.8005,16800.0
2012-06-20 12:50:00,44.67,44.82,44.55,44.78,4700.0,24.8283,24.9116,24.7616,24.8894,4700.0
2012-06-20 13:00:00,44.88,45.19,44.88,45.16,11900.0,24.945,25.1173,24.945,25.1006,11900.0
2012-06-20 13:10:00,45.13,45.21,45.03,45.03,6900.0,25.0839,25.1284,25.0283,25.0283,6900.0
2012-06-20 13:20:00,45.1,45.16,44.91,44.98,11500.0,25.0673,25.1006,24.9616,25.0006,11500.0
2012-06-20 13:30:00,44.98,45.02,44.87,44.97,12000.0,25.0006,25.0228,24.9394,24.995,12000.0
2012-06-20 13:40:00,45.0,45.02,44.95,44.95,2100.0,25.0117,25.0228,24.9839,24.9839,2100.0
2012-06-20 13:50:00,44.92,44.92,44.72,44.87,5400.0,24.9672,24.9672,24.856,24.9394,5400.0
2012-06-20 14:00:00,44.87,44.93,44.78,44.93,2300.0,24.9394,24.9728,24.8894,24.9728,2300.0
2012-06-20 14:10:00,44.9,44.9,44.7,44.72,2000.0,24.9561,24.9561,24.8449,24.856,2000.0
2012-06-20 14:20:00,44.67,44.71,44.64,44.66,1900.0,24.8283,24.8505,24.8116,24.8227,1900.0
2012-06-20 14:30:00,44.62,44.82,44.62,44.63,3400.0,24.8005,24.9116,24.8005,24.806,3400.0
2012-06-20 14:40:00,44.57,44.61,44.38,44.43,4400.0,24.7727,24.7949,24.6671,24.6949,4400.0
2012-06-20 14:50:00,44.45,44.53,44.41,44.47,1500.0,24.706,24.7504,24.6837,24.7171,1500.0
2012-06-20 15:00:00,44.42,44.42,44.29,44.29,2200.0,24.6893,24.6893,24.617,24.617,2200.0
2012-06-20 15:10:00,44.21,44.33,44.18,44.19,3900.0,24.5726,24.6393,24.5559,24.5615,3900.0
2012-06-20 15:20:00,44.2,44.32,44.15,44.27,4000.0,24.567,24.6337,24.5392,24.6059,4000.0
2012-06-20 15:30:00,44.28,44.38,44.14,44.16,8700.0,24.6115,24.6671,24.5337,24.5448,8700.0
2012-06-20 15:40:00,44.16,44.33,44.12,44.24,9000.0,24.5448,24.6393,24.5226,24.5893,9000.0
2012-06-20 15:50:00,44.22,44.23,44.03,44.18,19400.0,24.5781,24.5837,24.4725,24.5559,19400.0
2012-06-21 09:30:00,44.17,44.17,43.86,43.98,3700.0,24.5503,24.5503,24.378,24.4447,3700.0
2012-06-21 09:40:00,43.92,43.92,43.78,43.87,2500.0,24.4114,24.4114,24.3336,24.3836,2500.0
2012-06-21 09:50:00,43.83,43.88,43.7,43.76,2400.0,24.3614,24.3892,24.2891,24.3225,2400.0
2012-06-21 10:00:00,43.71,43.71,43.31,43.53,4000.0,24.2947,24.2947,24.0723,24.1946,4000.0
2012-06-21 10:10:00,43.49,43.57,43.49,43.52,3200.0,24.1724,24.2169,24.1724,24.1891,3200.0
2012-06-21 10:20:00,43.54,43.56,43.37,43.51,4400.0,24.2002,24.2113,24.1057,24.1835,4400.0
2012-06-21 10:30:00,43.53,43.58,43.45,43.51,4100.0,24.1946,24.2224,24.1502,24.1835,4100.0
2012-06-21 10:40:00,43.5,43.52,43.45,43.45,5200.0,24.1779,24.1891,24.1502,24.1502,5200.0
2012-06-21 10:50:00,43.48,43.48,43.23,43.31,6800.0,24.1668,24.1668,24.0279,24.0723,6800.0
2012-06-21 11:00:00,43.31,43.31,43.12,43.12,4500.0,24.0723,24.0723,23.9667,23.9667,4500.0
2012-06-21 11:10:00,43.17,43.17,43.11,43.17,1700.0,23.9945,23.9945,23.9612,23.9945,1700.0
2012-06-21 11:20:00,43.1,43.11,42.94,42.98,7400.0,23.9556,23.9612,23.8667,23.8889,7400.0
2012-06-21 11:30:00,42.97,42.98,42.83,42.83,5500.0,23.8834,23.8889,23.8056,23.8056,5500.0
2012-06-21 11:40:00,42.82,42.84,42.77,42.82,4100.0,23.8,23.8111,23.7722,23.8,4100.0
2012-06-21 11:50:00,42.8,42.87,42.79,42.87,2400.0,23.7889,23.8278,23.7833,23.8278,2400.0
2012-06-21 12:00:00,42.86,42.89,42.76,42.78,2900.0,23.8222,23.8389,23.7666,23.7778,2900.0
2012-06-21 12:10:00,42.78,42.78,42.7,42.71,3300.0,23.7778,23.7778,23.7333,23.7389,3300.0
2012-06-21 12:20:00,42.7,42.71,42.43,42.45,5700.0,23.7333,23.7389,23.5832,23.5943,5700.0
2012-06-21 12:30:00,42.43,42.44,42.33,42.33,5800.0,23.5832,23.5888,23.5276,23.5276,5800.0
2012-06-21 12:40:00,42.36,42.36,42.2,42.33,4900.0,23.5443,23.5443,23.4554,23.5276,4900.0
2012-06-21 12:50:00,42.35,42.39,42.29,42.33,10300.0,23.5388,23.561,23.5054,23.5276,10300.0
2012-06-21 13:00:00,42.36,42.41,42.33,42.39,3000.0,23.5443,23.5721,23.5276,23.561,3000.0
2012-06-21 13:10:00,42.37,42.38,42.3,42.31,4400.0,23.5499,23.5554,23.511,23.5165,4400.0
2012-06-21 13:20:00,42.3,42.36,42.27,42.34,4300.0,23.511,23.5443,23.4943,23.5332,4300.0
2012-06-21 13:30:00,42.36,42.4,42.27,42.3,9500.0,23.5443,23.5666,23.4943,23.511,9500.0
2012-06-21 13:40:00,42.34,42.38,42.28,42.3,5200.0,23.5332,23.5554,23.4999,23.511,5200.0
2012-06-21 13:50:00,42.29,42.4,42.27,42.4,3900.0,23.5054,23.5666,23.4943,23.5666,3900.0
2012-06-21 14:00:00,42.39,42.56,42.16,42.23,6700.0,23.561,23.6555,23.4332,23.4721,6700.0
2012-06-21 14:10:00,42.23,42.23,42.14,42.22,3800.0,23.4721,23.4721,23.422,23.4665,3800.0
2012-06-21 14:20:00,42.18,42.3,42.17,42.3,3600.0,23.4443,23.511,23.4387,23.511,3600.0
2012-06-21 14:30:00,42.28,42.33,42.24,42.29,4300.0,23.4999,23.5276,23.4776,23.5054,4300.0
2012-06-21 14:40:00,42.3,42.43,42.27,42.42,4200.0,23.511,23.5832,23.4943,23.5777,4200.0
2012-06-21 14:50:00,42.42,42.45,42.19,42.19,8400.0,23.5777,23.5943,23.4498,23.4498,8400.0
2012-06-21 15:00:00,42.18,42.22,41.84,41.86,15200.0,23.4443,23.4665,23.2553,23.2664,15200.0
2012-06-21 15:10:00,41.83,41.87,41.52,41.57,25100.0,23.2497,23.272,23.0774,23.1052,25100.0
2012-06-21 15:20:00,41.57,41.93,41.52,41.93,19100.0,23.1052,23.3053,23.0774,23.3053,19100.0
2012-06-21 15:30:00,41.94,42.19,41.81,42.01,20300.0,23.3109,23.4498,23.2386,23.3498,20300.0
2012-06-21 15:40:00,42.03,42.32,41.99,42.32,26700.0,23.3609,23.5221,23.3387,23.5221,26700.0
2012-06-21 15:50:00,42.32,42.45,42.22,42.25,41300.0,23.5221,23.5943,23.4665,23.4832,41300.0
2012-06-22 09:30:00,42.47,42.51,42.24,42.26,3300.0,23.6055,23.6277,23.4776,23.4887,3300.0
2012-06-22 09:40:00,42.31,42.31,42.01,42.23,6000.0,23.5165,23.5165,23.3498,23.4721,6000.0
2012-06-22 09:50:00,42.24,42.32,42.01,42.07,4500.0,23.4776,23.5221,23.3498,23.3831,4500.0
2012-06-22 10:00:00,42.07,42.2,41.99,42.02,12100.0,23.3831,23.4554,23.3387,23.3553,12100.0
2012-06-22 10:10:00,41.98,42.09,41.92,41.93,12100.0,23.3331,23.3942,23.2998,23.3053,12100.0
2012-06-22 10:20:00,41.92,41.98,41.81,41.81,8900.0,23.2998,23.3331,23.2386,23.2386,8900.0
2012-06-22 10:30:00,41.84,41.9,41.57,41.57,9500.0,23.2553,23.2886,23.1052,23.1052,9500.0
2012-06-22 10:40:00,41.58,41.59,41.32,41.32,14600.0,23.1108,23.1163,22.9663,22.9663,14600.0
2012-06-22 10:50:00,41.31,41.41,41.29,41.33,13900.0,22.9607,23.0163,22.9496,22.9718,13900.0
2012-06-22 11:00:00,41.37,41.37,41.08,41.1,16900.0,22.9941,22.9941,22.8329,22.844,16900.0
2012-06-22 11:10:00,41.14,41.41,41.09,41.32,9900.0,22.8662,23.0163,22.8384,22.9663,9900.0
2012-06-22 11:20:00,41.36,41.45,41.34,41.39,11800.0,22.9885,23.0385,22.9774,23.0052,11800.0
2012-06-22 11:30:00,41.43,41.45,41.38,41.42,11600.0,23.0274,23.0385,22.9996,23.0219,11600.0
2012-06-22 11:40:00,41.43,41.48,41.34,41.39,15200.0,23.0274,23.0552,22.9774,23.0052,15200.0
2012-06-22 11:50:00,41.4,41.47,41.36,41.43,9400.0,23.0107,23.0496,22.9885,23.0274,9400.0
2012-06-22 12:00:00,41.44,41.48,41.39,41.48,6300.0,23.033,23.0552,23.0052,23.0552,6300.0
2012-06-22 12:10:00,41.48,41.59,41.45,41.45,6900.0,23.0552,23.1163,23.0385,23.0385,6900.0
2012-06-22 12:20:00,41.46,41.47,41.32,41.32,16400.0,23.0441,23.0496,22.9663,22.9663,16400.0
2012-06-22 12:30:00,41.34,41.4,41.28,41.37,6800.0,22.9774,23.0107,22.944,22.9941,6800.0
2012-06-22 12:40:00,41.36,41.51,41.34,41.51,3800.0,22.9885,23.0719,22.9774,23.0719,3800.0
2012-06-22 12:50:00,41.5,41.56,41.48,41.54,7500.0,23.0663,23.0997,23.0552,23.0886,7500.0
2012-06-22 13:00:00,41.56,41.56,41.45,41.5,5500.0,23.0997,23.0997,23.0385,23.0663,5500.0
2012-06-22 13:10:00,41.52,41.53,41.48,41.49,3200.0,23.0774,23.083,23.0552,23.0608,3200.0
2012-06-22 13:20:00,41.52,41.59,41.51,41.59,2500.0,23.0774,23.1163,23.0719,23.1163,2500.0
2012-06-22 13:30:00,41.61,41.72,41.61,41.67,4600.0,23.1275,23.1886,23.1275,23.1608,4600.0
2012-06-22 13:40:00,41.65,41.65,41.59,41.63,3400.0,23.1497,23.1497,23.1163,23.1386,3400.0
2012-06-22 13:50:00,41.61,41.61,41.47,41.51,4800.0,23.1275,23.1275,23.0496,23.0719,4800.0
2012-06-22 14:00:00,41.5,41.64,41.5,41.57,4800.0,23.0663,23.1441,23.0663,23.1052,4800.0
2012-06-22 14:10:00,41.57,41.61,41.47,41.47,8900.0,23.1052,23.1275,23.0496,23.0496,8900.0
2012-06-22 14:20:00,41.45,41.62,41.45,41.62,9400.0,23.0385,23.133,23.0385,23.133,9400.0
2012-06-22 14:30:00,41.61,41.66,41.59,41.66,5300.0,23.1275,23.1552,23.1163,23.1552,5300.0
2012-06-22 14:40:00,41.66,41.78,41.61,41.65,10900.0,23.1552,23.2219,23.1275,23.1497,10900.0
2012-06-22 14:50:00,41.65,41.77,41.65,41.71,7100.0,23.1497,23.2164,23.1497,23.183,7100.0
2012-06-22 15:00:00,41.73,41.77,41.66,41.67,4500.0,23.1942,23.2164,23.1552,23.1608,4500.0
2012-06-22 15:10:00,41.66,41.8,41.65,41.73,11000.0,23.1552,23.2331,23.1497,23.1942,11000.0
2012-06-22 15:20:00,41.76,41.81,41.63,41.63,13400.0,23.2108,23.2386,23.1386,23.1386,13400.0
2012-06-22 15:30:00,41.63,41.69,41.62,41.68,9800.0,23.1386,23.1719,23.133,23.1664,9800.0
2012-06-22 15:40:00,41.66,41.68,41.54,41.63,93000.0,23.1552,23.1664,23.0886,23.1386,93000.0
2012-06-22 15:50:00,41.63,41.96,41.29,41.82,278300.0,23.1386,23.322,22.9496,23.2442,278300.0
2012-06-25 09:30:00,41.24,41.37,40.61,40.71,19700.0,22.9218,22.9941,22.5716,22.6272,19700.0
2012-06-25 09:40:00,40.57,40.57,39.89,40.07,35200.0,22.5494,22.5494,22.1715,22.2715,35200.0
2012-06-25 09:50:00,40.03,40.17,39.91,40.01,13700.0,22.2493,22.3271,22.1826,22.2382,13700.0
2012-06-25 10:00:00,40.05,40.37,40.0,40.31,13700.0,22.2604,22.4382,22.2326,22.4049,13700.0
2012-06-25 10:10:00,40.27,40.5,40.2,40.49,8900.0,22.3827,22.5105,22.3438,22.5049,8900.0
2012-06-25 10:20:00,40.47,40.52,40.42,40.5,3800.0,22.4938,22.5216,22.466,22.5105,3800.0
2012-06-25 10:30:00,40.51,40.56,40.43,40.49,3100.0,22.5161,22.5439,22.4716,22.5049,3100.0
2012-06-25 10:40:00,40.52,40.56,40.46,40.5,3400.0,22.5216,22.5439,22.4883,22.5105,3400.0
2012-06-25 10:50:00,40.49,40.53,40.44,40.44,4200.0,22.5049,22.5272,22.4772,22.4772,4200.0
2012-06-25 11:00:00,40.43,40.43,40.3,40.32,2800.0,22.4716,22.4716,22.3993,22.4105,2800.0
2012-06-25 11:10:00,40.33,40.36,40.3,40.34,11700.0,22.416,22.4327,22.3993,22.4216,11700.0
2012-06-25 11:20:00,40.34,40.43,40.31,40.38,6300.0,22.4216,22.4716,22.4049,22.4438,6300.0
2012-06-25 11:30:00,40.37,40.4,40.19,40.3,17000.0,22.4382,22.4549,22.3382,22.3993,17000.0
2012-06-25 11:40:00,40.3,40.41,40.3,40.39,7900.0,22.3993,22.4605,22.3993,22.4494,7900.0
2012-06-25 11:50:00,40.39,40.44,40.34,40.34,3700.0,22.4494,22.4772,22.4216,22.4216,3700.0
2012-06-25 12:00:00,40.35,40.51,40.33,40.33,3000.0,22.4271,22.5161,22.416,22.416,3000.0
2012-06-25 12:10:00,40.31,40.35,40.3,40.34,2800.0,22.4049,22.4271,22.3993,22.4216,2800.0
2012-06-25 12:20:00,40.36,40.37,40.3,40.3,3800.0,22.4327,22.4382,22.3993,22.3993,3800.0
2012-06-25 12:30:00,40.31,40.37,40.31,40.34,2100.0,22.4049,22.4382,22.4049,22.4216,2100.0
2012-06-25 12:40:00,40.34,40.43,40.34,40.38,2200.0,22.4216,22.4716,22.4216,22.4438,2200.0
2012-06-25 12:50:00,40.4,40.44,40.37,40.4,1800.0,22.4549,22.4772,22.4382,22.4549,1800.0
2012-06-25 13:00:00,40.41,40.42,40.33,40.37,2600.0,22.4605,22.466,22.416,22.4382,2600.0
2012-06-25 13:10:00,40.37,40.41,40.36,40.4,3300.0,22.4382,22.4605,22.4327,22.4549,3300.0
2012-06-25 13:20:00,40.37,40.56,40.36,40.54,5100.0,22.4382,22.5439,22.4327,22.5327,5100.0
2012-06-25 13:30:00,40.59,40.72,40.58,40.72,2800.0,22.5605,22.6328,22.555,22.6328,2800.0
2012-06-25 13:40:00,40.71,40.71,40.5,40.5,3200.0,22.6272,22.6272,22.5105,22.5105,3200.0
2012-06-25 13:50:00,40.52,40.66,40.51,40.65,2700.0,22.5216,22.5994,22.5161,22.5939,2700.0
2012-06-25 14:00:00,40.66,40.77,40.59,40.59,3500.0,22.5994,22.6606,22.5605,22.5605,3500.0
2012-06-25 14:10:00,40.61,40.64,40.49,40.53,8500.0,22.5716,22.5883,22.5049,22.5272,8500.0
2012-06-25 14:20:00,40.51,40.58,40.48,40.48,4900.0,22.5161,22.555,22.4994,22.4994,4900.0
2012-06-25 14:30:00,40.48,40.5,40.38,40.41,3000.0,22.4994,22.5105,22.4438,22.4605,3000.0
2012-06-25 14:40:00,40.4,40.43,40.33,40.34,2200.0,22.4549,22.4716,22.416,22.4216,2200.0
2012-06-25 14:50:00,40.34,40.5,40.33,40.45,3700.0,22.4216,22.5105,22.416,22.4827,3700.0
2012-06-25 15:00:00,40.4,40.62,40.32,40.6,5200.0,22.4549,22.5772,22.4105,22.5661,5200.0
2012-06-25 15:10:00,40.62,40.67,40.48,40.51,7400.0,22.5772,22.605,22.4994,22.5161,7400.0
2012-06-25 15:20:00,40.54,40.68,40.54,40.6,3900.0,22.5327,22.6105,22.5327,22.5661,3900.0
2012-06-25 15:30:00,40.61,40.63,40.52,40.63,4700.0,22.5716,22.5828,22.5216,22.5828,4700.0
2012-06-25 15:40:00,40.68,40.68,40.53,40.64,5100.0,22.6105,22.6105,22.5272,22.5883,5100.0
2012-06-25 15:50:00,40.62,40.63,40.54,40.54,12200.0,22.5772,22.5828,22.5327,22.5327,12200.0
2012-06-26 09:30:00,40.54,40.9,40.54,40.77,3300.0,22.5327,22.7328,22.5327,22.6606,3300.0
2012-06-26 09:40:00,40.78,40.93,40.78,40.8,5500.0,22.6661,22.7495,22.6661,22.6772,5500.0
2012-06-26 09:50:00,40.74,40.88,40.69,40.88,3600.0,22.6439,22.7217,22.6161,22.7217,3600.0
2012-06-26 10:00:00,40.88,40.94,40.72,40.73,6000.0,22.7217,22.7551,22.6328,22.6383,6000.0
2012-06-26 10:10:00,40.7,40.74,40.51,40.51,5300.0,22.6217,22.6439,22.5161,22.5161,5300.0
2012-06-26 10:20:00,40.52,40.67,40.51,40.61,4400.0,22.5216,22.605,22.5161,22.5716,4400.0
2012-06-26 10:30:00,40.64,40.71,40.52,40.7,3700.0,22.5883,22.6272,22.5216,22.6217,3700.0
2012-06-26 10:40:00,40.71,40.8,40.68,40.7,3600.0,22.6272,22.6772,22.6105,22.6217,3600.0
2012-06-26 10:50:00,40.7,40.7,40.54,40.54,5100.0,22.6217,22.6217,22.5327,22.5327,5100.0
2012-06-26 11:00:00,40.54,40.64,40.41,40.5,4700.0,22.5327,22.5883,22.4605,22.5105,4700.0
2012-06-26 11:10:00,40.45,40.57,40.43,40.43,3100.0,22.4827,22.5494,22.4716,22.4716,3100.0
2012-06-26 11:20:00,40.45,40.5,40.38,40.41,4400.0,22.4827,22.5105,22.4438,22.4605,4400.0
2012-06-26 11:30:00,40.41,40.7,40.41,40.68,57900.0,22.4605,22.6217,22.4605,22.6105,57900.0
2012-06-26 11:40:00,40.68,40.86,40.65,40.86,5400.0,22.6105,22.7106,22.5939,22.7106,5400.0
2012-06-26 11:50:00,40.85,40.97,40.84,40.85,5100.0,22.705,22.7717,22.6995,22.705,5100.0
2012-06-26 12:00:00,40.89,41.05,40.85,41.0,20300.0,22.7273,22.8162,22.705,22.7884,20300.0
2012-06-26 12:10:00,41.05,41.05,40.86,40.88,3100.0,22.8162,22.8162,22.7106,22.7217,3100.0
2012-06-26 12:20:00,40.85,40.86,40.72,40.79,7700.0,22.705,22.7106,22.6328,22.6717,7700.0
2012-06-26 12:30:00,40.85,40.93,40.85,40.93,1600.0,22.705,22.7495,22.705,22.7495,1600.0
2012-06-26 12:40:00,40.93,41.14,40.93,41.1,4800.0,22.7495,22.8662,22.7495,22.844,4800.0
2012-06-26 12:50:00,41.12,41.13,41.01,41.01,5900.0,22.8551,22.8607,22.794,22.794,5900.0
2012-06-26 13:00:00,41.01,41.1,40.98,40.99,3500.0,22.794,22.844,22.7773,22.7829,3500.0
2012-06-26 13:10:00,41.0,41.02,40.94,40.94,3600.0,22.7884,22.7995,22.7551,22.7551,3600.0
2012-06-26 13:20:00,40.95,41.06,40.92,40.99,3200.0,22.7606,22.8218,22.7439,22.7829,3200.0
2012-06-26 13:30:00,40.99,41.0,40.93,41.0,4300.0,22.7829,22.7884,22.7495,22.7884,4300.0
2012-06-26 13:40:00,41.0,41.0,40.91,40.91,2300.0,22.7884,22.7884,22.7384,22.7384,2300.0
2012-06-26 13:50:00,40.92,41.06,40.92,41.06,3800.0,22.7439,22.8218,22.7439,22.8218,3800.0
2012-06-26 14:00:00,41.07,41.24,41.07,41.23,3800.0,22.8273,22.9218,22.8273,22.9162,3800.0
2012-06-26 14:10:00,41.28,41.41,41.28,41.35,6200.0,22.944,23.0163,22.944,22.9829,6200.0
2012-06-26 14:20:00,41.36,41.44,41.35,41.44,5200.0,22.9885,23.033,22.9829,23.033,5200.0
2012-06-26 14:30:00,41.41,41.5,41.33,41.33,3900.0,23.0163,23.0663,22.9718,22.9718,3900.0
2012-06-26 14:40:00,41.32,41.37,41.32,41.33,2700.0,22.9663,22.9941,22.9663,22.9718,2700.0
2012-06-26 14:50:00,41.33,41.33,41.11,41.3,7900.0,22.9718,22.9718,22.8495,22.9552,7900.0
2012-06-26 15:00:00,41.3,41.39,41.28,41.37,5700.0,22.9552,23.0052,22.944,22.9941,5700.0
2012-06-26 15:10:00,41.37,41.39,41.29,41.3,6500.0,22.9941,23.0052,22.9496,22.9552,6500.0
2012-06-26 15:20:00,41.31,41.36,41.27,41.32,8800.0,22.9607,22.9885,22.9385,22.9663,8800.0
2012-06-26 15:30:00,41.35,41.44,41.34,41.4,4800.0,22.9829,23.033,22.9774,23.0107,4800.0
2012-06-26 15:40:00,41.41,41.49,41.4,41.44,13000.0,23.0163,23.0608,23.0107,23.033,13000.0
2012-06-26 15:50:00,41.47,41.47,41.35,41.4,21900.0,23.0496,23.0496,22.9829,23.0107,21900.0
2012-06-27 09:30:00,41.32,41.83,41.32,41.64,7100.0,22.9663,23.2497,22.9663,23.1441,7100.0
2012-06-27 09:40:00,41.65,41.79,41.59,41.71,2400.0,23.1497,23.2275,23.1163,23.183,2400.0
2012-06-27 09:50:00,41.74,41.74,41.65,41.67,4900.0,23.1997,23.1997,23.1497,23.1608,4900.0
2012-06-27 10:00:00,41.68,42.0,41.68,41.94,5600.0,23.1664,23.3442,23.1664,23.3109,5600.0
2012-06-27 10:10:00,41.99,42.0,41.79,41.82,5400.0,23.3387,23.3442,23.2275,23.2442,5400.0
2012-06-27 10:20:00,41.78,41.97,41.78,41.97,3200.0,23.2219,23.3276,23.2219,23.3276,3200.0
2012-06-27 10:30:00,41.98,42.0,41.87,41.93,5700.0,23.3331,23.3442,23.272,23.3053,5700.0
2012-06-27 10:40:00,41.94,41.94,41.88,41.93,2700.0,23.3109,23.3109,23.2775,23.3053,2700.0
2012-06-27 10:50:00,41.96,41.98,41.92,41.92,4700.0,23.322,23.3331,23.2998,23.2998,4700.0
2012-06-27 11:00:00,41.97,41.97,41.89,41.93,2900.0,23.3276,23.3276,23.2831,23.3053,2900.0
2012-06-27 11:10:00,41.9,41.9,41.67,41.72,6800.0,23.2886,23.2886,23.1608,23.1886,6800.0
2012-06-27 11:20:00,41.75,41.86,41.74,41.82,5500.0,23.2053,23.2664,23.1997,23.2442,5500.0
2012-06-27 11:30:00,41.86,42.0,41.86,41.95,3700.0,23.2664,23.3442,23.2664,23.3164,3700.0
2012-06-27 11:40:00,41.99,42.1,41.95,42.1,5400.0,23.3387,23.3998,23.3164,23.3998,5400.0
2012-06-27 11:50:00,42.11,42.23,42.09,42.15,5000.0,23.4054,23.4721,23.3942,23.4276,5000.0
2012-06-27 12:00:00,42.17,42.26,42.15,42.26,5000.0,23.4387,23.4887,23.4276,23.4887,5000.0
2012-06-27 12:10:00,42.26,42.27,42.2,42.2,2200.0,23.4887,23.4943,23.4554,23.4554,2200.0
2012-06-27 12:20:00,42.22,42.24,42.18,42.21,3500.0,23.4665,23.4776,23.4443,23.4609,3500.0
2012-06-27 12:30:00,42.21,42.25,42.18,42.2,3100.0,23.4609,23.4832,23.4443,23.4554,3100.0
2012-06-27 12:40:00,42.24,42.25,42.17,42.23,2900.0,23.4776,23.4832,23.4387,23.4721,2900.0
2012-06-27 12:50:00,42.21,42.22,42.15,42.15,4400.0,23.4609,23.4665,23.4276,23.4276,4400.0
2012-06-27 13:00:00,42.18,42.21,42.16,42.17,3500.0,23.4443,23.4609,23.4332,23.4387,3500.0
2012-06-27 13:10:00,42.19,42.2,42.16,42.16,2800.0,23.4498,23.4554,23.4332,23.4332,2800.0
2012-06-27 13:20:00,42.16,42.16,41.97,42.01,8600.0,23.4332,23.4332,23.3276,23.3498,8600.0
2012-06-27 13:30:00,42.02,42.03,41.96,42.0,2800.0,23.3553,23.3609,23.322,23.3442,2800.0
2012-06-27 13:40:00,42.0,42.06,42.0,42.01,6100.0,23.3442,23.3776,23.3442,23.3498,6100.0
2012-06-27 13:50:00,42.04,42.06,42.0,42.02,4000.0,23.3665,23.3776,23.3442,23.3553,4000.0
2012-06-27 14:00:00,42.06,42.06,42.0,42.03,2000.0,23.3776,23.3776,23.3442,23.3609,2000.0
2012-06-27 14:10:00,42.02,42.03,41.95,42.0,3000.0,23.3553,23.3609,23.3164,23.3442,3000.0
2012-06-27 14:20:00,42.02,42.02,42.01,42.01,2800.0,23.3553,23.3553,23.3498,23.3498,2800.0
2012-06-27 14:30:00,42.02,42.12,42.02,42.08,3100.0,23.3553,23.4109,23.3553,23.3887,3100.0
2012-06-27 14:40:00,42.06,42.11,42.06,42.11,2500.0,23.3776,23.4054,23.3776,23.4054,2500.0
2012-06-27 14:50:00,42.09,42.11,42.0,42.0,4700.0,23.3942,23.4054,23.3442,23.3442,4700.0
2012-06-27 15:00:00,42.01,42.07,42.01,42.05,4800.0,23.3498,23.3831,23.3498,23.372,4800.0
2012-06-27 15:10:00,42.08,42.14,42.08,42.14,3400.0,23.3887,23.422,23.3887,23.422,3400.0
2012-06-27 15:20:00,42.13,42.18,42.13,42.15,2500.0,23.4165,23.4443,23.4165,23.4276,2500.0
2012-06-27 15:30:00,42.16,42.24,42.16,42.23,4800.0,23.4332,23.4776,23.4332,23.4721,4800.0
2012-06-27 15:40:00,42.25,42.37,42.25,42.31,14400.0,23.4832,23.5499,23.4832,23.5165,14400.0
2012-06-27 15:50:00,42.3,42.37,42.3,42.33,18500.0,23.511,23.5499,23.511,23.5276,18500.0
2012-06-28 09:30:00,41.9,42.29,41.9,42.07,6700.0,23.2886,23.5054,23.2886,23.3831,6700.0
2012-06-28 09:40:00,42.0,42.0,41.84,41.87,4000.0,23.3442,23.3442,23.2553,23.272,4000.0
2012-06-28 09:50:00,41.92,42.0,41.76,41.8,6400.0,23.2998,23.3442,23.2108,23.2331,6400.0
2012-06-28 10:00:00,41.86,41.86,41.64,41.64,16100.0,23.2664,23.2664,23.1441,23.1441,16100.0
2012-06-28 10:10:00,41.65,41.75,41.55,41.73,3400.0,23.1497,23.2053,23.0941,23.1942,3400.0
2012-06-28 10:20:00,41.67,41.67,41.53,41.54,5600.0,23.1608,23.1608,23.083,23.0886,5600.0
2012-06-28 10:30:00,41.55,41.59,41.31,41.4,8500.0,23.0941,23.1163,22.9607,23.0107,8500.0
2012-06-28 10:40:00,41.4,41.4,41.25,41.37,7000.0,23.0107,23.0107,22.9274,22.9941,7000.0
2012-06-28 10:50:00,41.42,41.49,41.38,41.38,5600.0,23.0219,23.0608,22.9996,22.9996,5600.0
2012-06-28 11:00:00,41.4,41.4,41.3,41.32,3100.0,23.0107,23.0107,22.9552,22.9663,3100.0
2012-06-28 11:10:00,41.31,41.37,41.29,41.37,1900.0,22.9607,22.9941,22.9496,22.9941,1900.0
2012-06-28 11:20:00,41.38,41.6,41.36,41.59,2500.0,22.9996,23.1219,22.9885,23.1163,2500.0
2012-06-28 11:30:00,41.6,41.69,41.6,41.67,3300.0,23.1219,23.1719,23.1219,23.1608,3300.0
2012-06-28 11:40:00,41.66,41.67,41.61,41.64,2000.0,23.1552,23.1608,23.1275,23.1441,2000.0
2012-06-28 11:50:00,41.59,41.59,41.5,41.56,6000.0,23.1163,23.1163,23.0663,23.0997,6000.0
2012-06-28 12:00:00,41.62,41.62,41.55,41.55,1900.0,23.133,23.133,23.0941,23.0941,1900.0
2012-06-28 12:10:00,41.58,41.58,41.51,41.51,2900.0,23.1108,23.1108,23.0719,23.0719,2900.0
2012-06-28 12:20:00,41.47,41.61,41.46,41.61,2400.0,23.0496,23.1275,23.0441,23.1275,2400.0
2012-06-28 12:30:00,41.59,41.59,41.48,41.48,2500.0,23.1163,23.1163,23.0552,23.0552,2500.0
2012-06-28 12:40:00,41.5,41.51,41.47,41.49,1100.0,23.0663,23.0719,23.0496,23.0608,1100.0
2012-06-28 12:50:00,41.53,41.69,41.52,41.68,2700.0,23.083,23.1719,23.0774,23.1664,2700.0
2012-06-28 13:00:00,41.66,41.68,41.51,41.68,4100.0,23.1552,23.1664,23.0719,23.1664,4100.0
2012-06-28 13:10:00,41.72,41.73,41.63,41.63,2600.0,23.1886,23.1942,23.1386,23.1386,2600.0
2012-06-28 13:20:00,41.59,41.68,41.55,41.62,3300.0,23.1163,23.1664,23.0941,23.133,3300.0
2012-06-28 13:30:00,41.63,41.63,41.54,41.54,1800.0,23.1386,23.1386,23.0886,23.0886,1800.0
2012-06-28 13:40:00,41.51,41.54,41.47,41.54,1300.0,23.0719,23.0886,23.0496,23.0886,1300.0
2012-06-28 13:50:00,41.53,41.7,41.51,41.6,4400.0,23.083,23.1775,23.0719,23.1219,4400.0
2012-06-28 14:00:00,41.64,41.64,41.56,41.56,1200.0,23.1441,23.1441,23.0997,23.0997,1200.0
2012-06-28 14:10:00,41.55,41.55,41.47,41.48,3500.0,23.0941,23.0941,23.0496,23.0552,3500.0
2012-06-28 14:20:00,41.51,41.51,41.42,41.45,3000.0,23.0719,23.0719,23.0219,23.0385,3000.0
2012-06-28 14:30:00,41.43,41.54,41.41,41.51,4000.0,23.0274,23.0886,23.0163,23.0719,4000.0
2012-06-28 14:40:00,41.52,41.54,41.5,41.5,2200.0,23.0774,23.0886,23.0663,23.0663,2200.0
2012-06-28 14:50:00,41.5,41.6,41.46,41.59,3000.0,23.0663,23.1219,23.0441,23.1163,3000.0
2012-06-28 15:00:00,41.59,41.66,41.54,41.66,3100.0,23.1163,23.1552,23.0886,23.1552,3100.0
2012-06-28 15:10:00,41.63,41.63,41.52,41.58,2700.0,23.1386,23.1386,23.0774,23.1108,2700.0
2012-06-28 15:20:00,41.61,41.66,41.58,41.61,3800.0,23.1275,23.1552,23.1108,23.1275,3800.0
2012-06-28 15:30:00,41.62,41.96,41.62,41.96,4900.0,23.133,23.322,23.133,23.322,4900.0
2012-06-28 15:40:00,41.94,41.99,41.82,41.94,6800.0,23.3109,23.3387,23.2442,23.3109,6800.0
2012-06-28 15:50:00,41.91,42.05,41.91,41.99,15200.0,23.2942,23.372,23.2942,23.3387,15200.0
2012-06-29 09:30:00,42.85,42.97,42.85,42.89,3900.0,23.8167,23.8834,23.8167,23.8389,3900.0
2012-06-29 09:40:00,42.77,42.85,42.6,42.6,3600.0,23.7722,23.8167,23.6777,23.6777,3600.0
2012-06-29 09:50:00,42.71,42.76,42.61,42.73,2200.0,23.7389,23.7666,23.6833,23.75,2200.0
2012-06-29 10:00:00,42.66,42.66,42.57,42.61,5400.0,23.7111,23.7111,23.661,23.6833,5400.0
2012-06-29 10:10:00,42.62,42.83,42.61,42.7,22000.0,23.6888,23.8056,23.6833,23.7333,22000.0
2012-06-29 10:20:00,42.76,42.84,42.72,42.72,3000.0,23.7666,23.8111,23.7444,23.7444,3000.0
2012-06-29 10:30:00,42.78,42.84,42.74,42.84,4900.0,23.7778,23.8111,23.7555,23.8111,4900.0
2012-06-29 10:40:00,42.82,42.89,42.82,42.87,1700.0,23.8,23.8389,23.8,23.8278,1700.0
2012-06-29 10:50:00,42.82,42.94,42.81,42.86,6400.0,23.8,23.8667,23.7944,23.8222,6400.0
2012-06-29 11:00:00,42.88,42.93,42.82,42.86,8900.0,23.8333,23.8611,23.8,23.8222,8900.0
2012-06-29 11:10:00,42.85,42.89,42.83,42.84,2900.0,23.8167,23.8389,23.8056,23.8111,2900.0
2012-06-29 11:20:00,42.86,42.89,42.81,42.85,3100.0,23.8222,23.8389,23.7944,23.8167,3100.0
2012-06-29 11:30:00,42.83,42.84,42.78,42.83,2500.0,23.8056,23.8111,23.7778,23.8056,2500.0
2012-06-29 11:40:00,42.79,42.83,42.77,42.8,2100.0,23.7833,23.8056,23.7722,23.7889,2100.0
2012-06-29 11:50:00,42.79,42.79,42.7,42.7,3100.0,23.7833,23.7833,23.7333,23.7333,3100.0
2012-06-29 12:00:00,42.71,42.72,42.68,42.72,2400.0,23.7389,23.7444,23.7222,23.7444,2400.0
2012-06-29 12:10:00,42.67,42.73,42.67,42.7,1500.0,23.7166,23.75,23.7166,23.7333,1500.0
2012-06-29 12:20:00,42.67,42.68,42.62,42.66,2900.0,23.7166,23.7222,23.6888,23.7111,2900.0
2012-06-29 12:30:00,42.7,42.7,42.62,42.65,2300.0,23.7333,23.7333,23.6888,23.7055,2300.0
2012-06-29 12:40:00,42.65,42.65,42.6,42.6,3800.0,23.7055,23.7055,23.6777,23.6777,3800.0
2012-06-29 12:50:00,42.6,42.72,42.6,42.69,3900.0,23.6777,23.7444,23.6777,23.7277,3900.0
2012-06-29 13:00:00,42.66,42.73,42.65,42.73,4200.0,23.7111,23.75,23.7055,23.75,4200.0
2012-06-29 13:10:00,42.7,42.71,42.64,42.65,3200.0,23.7333,23.7389,23.6999,23.7055,3200.0
2012-06-29 13:20:00,42.65,42.76,42.65,42.75,3300.0,23.7055,23.7666,23.7055,23.7611,3300.0
2012-06-29 13:30:00,42.76,42.81,42.75,42.75,3600.0,23.7666,23.7944,23.7611,23.7611,3600.0
2012-06-29 13:40:00,42.73,42.74,42.7,42.71,3900.0,23.75,23.7555,23.7333,23.7389,3900.0
2012-06-29 13:50:00,42.7,42.75,42.68,42.68,3400.0,23.7333,23.7611,23.7222,23.7222,3400.0
2012-06-29 14:00:00,42.67,42.71,42.66,42.68,6400.0,23.7166,23.7389,23.7111,23.7222,6400.0
2012-06-29 14:10:00,42.7,42.71,42.63,42.7,5900.0,23.7333,23.7389,23.6944,23.7333,5900.0
2012-06-29 14:20:00,42.7,42.72,42.65,42.7,7200.0,23.7333,23.7444,23.7055,23.7333,7200.0
2012-06-29 14:30:00,42.68,42.68,42.51,42.57,4700.0,23.7222,23.7222,23.6277,23.661,4700.0
2012-06-29 14:40:00,42.56,42.57,42.52,42.57,3900.0,23.6555,23.661,23.6332,23.661,3900.0
2012-06-29 14:50:00,42.6,42.64,42.58,42.64,2600.0,23.6777,23.6999,23.6666,23.6999,2600.0
2012-06-29 15:00:00,42.62,42.71,42.62,42.71,1800.0,23.6888,23.7389,23.6888,23.7389,1800.0
2012-06-29 15:10:00,42.67,42.76,42.63,42.63,7100.0,23.7166,23.7666,23.6944,23.6944,7100.0
2012-06-29 15:20:00,42.64,42.66,42.62,42.64,2900.0,23.6999,23.7111,23.6888,23.6999,2900.0
2012-06-29 15:30:00,42.61,42.64,42.57,42.57,6300.0,23.6833,23.6999,23.661,23.661,6300.0
2012-06-29 15:40:00,42.57,42.65,42.5,42.63,27100.0,23.661,23.7055,23.6221,23.6944,27100.0
2012-06-29 15:50:00,42.63,42.71,42.61,42.69,34600.0,23.6944,23.7389,23.6833,23.7277,34600.0
2012-07-02 09:30:00,42.57,42.59,42.33,42.51,4000.0,23.661,23.6722,23.5276,23.6277,4000.0
2012-07-02 09:40:00,42.53,42.58,42.46,42.46,2600.0,23.6388,23.6666,23.5999,23.5999,2600.0
2012-07-02 09:50:00,42.42,42.47,42.38,42.42,3500.0,23.5777,23.6055,23.5554,23.5777,3500.0
2012-07-02 10:00:00,42.38,42.38,42.14,42.24,5900.0,23.5554,23.5554,23.422,23.4776,5900.0
2012-07-02 10:10:00,42.2,42.31,42.2,42.22,9200.0,23.4554,23.5165,23.4554,23.4665,9200.0
2012-07-02 10:20:00,42.21,42.26,42.17,42.21,2100.0,23.4609,23.4887,23.4387,23.4609,2100.0
2012-07-02 10:30:00,42.21,42.34,42.21,42.27,1800.0,23.4609,23.5332,23.4609,23.4943,1800.0
2012-07-02 10:40:00,42.28,42.31,42.26,42.26,7300.0,23.4999,23.5165,23.4887,23.4887,7300.0
2012-07-02 10:50:00,42.28,42.3,42.15,42.15,12100.0,23.4999,23.511,23.4276,23.4276,12100.0
2012-07-02 11:00:00,42.12,42.17,42.12,42.14,1600.0,23.4109,23.4387,23.4109,23.422,1600.0
2012-07-02 11:10:00,42.14,42.14,42.05,42.09,4000.0,23.422,23.422,23.372,23.3942,4000.0
2012-07-02 11:20:00,42.07,42.11,42.07,42.09,1100.0,23.3831,23.4054,23.3831,23.3942,1100.0
2012-07-02 11:30:00,42.13,42.17,42.12,42.16,1600.0,23.4165,23.4387,23.4109,23.4332,1600.0
2012-07-02 11:40:00,42.13,42.13,41.85,41.99,21700.0,23.4165,23.4165,23.2609,23.3387,21700.0
2012-07-02 11:50:00,41.99,42.05,41.99,42.02,2700.0,23.3387,23.372,23.3387,23.3553,2700.0
2012-07-02 12:00:00,41.99,42.03,41.98,42.03,1500.0,23.3387,23.3609,23.3331,23.3609,1500.0
2012-07-02 12:10:00,42.03,42.05,41.98,41.98,3900.0,23.3609,23.372,23.3331,23.3331,3900.0
2012-07-02 12:20:00,41.98,42.03,41.98,42.01,7800.0,23.3331,23.3609,23.3331,23.3498,7800.0
2012-07-02 12:30:00,42.0,42.0,41.95,41.95,4900.0,23.3442,23.3442,23.3164,23.3164,4900.0
2012-07-02 12:40:00,41.94,41.99,41.89,41.99,3300.0,23.3109,23.3387,23.2831,23.3387,3300.0
2012-07-02 12:50:00,42.0,42.05,42.0,42.01,3200.0,23.3442,23.372,23.3442,23.3498,3200.0
2012-07-02 13:00:00,42.01,42.01,41.92,41.94,2500.0,23.3498,23.3498,23.2998,23.3109,2500.0
2012-07-02 13:10:00,41.98,41.99,41.98,41.99,300.0,23.3331,23.3387,23.3331,23.3387,300.0
2012-07-02 13:20:00,41.99,42.01,41.89,41.91,8600.0,23.3387,23.3498,23.2831,23.2942,8600.0
2012-07-02 13:30:00,41.93,41.94,41.9,41.94,9300.0,23.3053,23.3109,23.2886,23.3109,9300.0
2012-07-02 13:40:00,41.93,41.96,41.91,41.95,9500.0,23.3053,23.322,23.2942,23.3164,9500.0
2012-07-02 13:50:00,41.95,41.95,41.89,41.95,3300.0,23.3164,23.3164,23.2831,23.3164,3300.0
2012-07-02 14:00:00,41.94,41.97,41.89,41.97,8000.0,23.3109,23.3276,23.2831,23.3276,8000.0
2012-07-02 14:10:00,41.97,41.98,41.91,41.95,7400.0,23.3276,23.3331,23.2942,23.3164,7400.0
2012-07-02 14:20:00,41.95,41.96,41.88,41.88,3600.0,23.3164,23.322,23.2775,23.2775,3600.0
2012-07-02 14:30:00,41.89,41.9,41.82,41.84,3300.0,23.2831,23.2886,23.2442,23.2553,3300.0
2012-07-02 14:40:00,41.83,42.02,41.83,42.02,3400.0,23.2497,23.3553,23.2497,23.3553,3400.0
2012-07-02 14:50:00,41.99,42.05,41.97,41.97,3000.0,23.3387,23.372,23.3276,23.3276,3000.0
2012-07-02 15:00:00,41.98,42.03,41.98,41.98,4600.0,23.3331,23.3609,23.3331,23.3331,4600.0
2012-07-02 15:10:00,41.95,42.0,41.95,41.98,5700.0,23.3164,23.3442,23.3164,23.3331,5700.0
2012-07-02 15:20:00,42.01,42.01,41.94,41.99,8500.0,23.3498,23.3498,23.3109,23.3387,8500.0
2012-07-02 15:30:00,42.0,42.04,41.98,41.99,6400.0,23.3442,23.3665,23.3331,23.3387,6400.0
2012-07-02 15:40:00,41.96,42.07,41.96,42.05,25800.0,23.322,23.3831,23.322,23.372,25800.0
2012-07-02 15:50:00,42.06,42.23,42.0,42.22,33600.0,23.3776,23.4721,23.3442,23.4665,33600.0
2012-07-03 09:30:00,42.37,42.84,42.27,42.77,6800.0,23.5499,23.8111,23.4943,23.7722,6800.0
2012-07-03 09:40:00,42.79,42.82,42.6,42.82,112700.0,23.7833,23.8,23.6777,23.8,112700.0
2012-07-03 09:50:00,42.82,43.05,42.77,42.84,19300.0,23.8,23.9278,23.7722,23.8111,19300.0
2012-07-03 10:00:00,42.8,42.85,42.76,42.81,7800.0,23.7889,23.8167,23.7666,23.7944,7800.0
2012-07-03 10:10:00,42.81,42.83,42.72,42.77,5300.0,23.7944,23.8056,23.7444,23.7722,5300.0
2012-07-03 10:20:00,42.77,42.84,42.77,42.77,6900.0,23.7722,23.8111,23.7722,23.7722,6900.0
2012-07-03 10:30:00,42.78,42.82,42.77,42.79,5700.0,23.7778,23.8,23.7722,23.7833,5700.0
2012-07-03 10:40:00,42.8,42.82,42.77,42.77,5100.0,23.7889,23.8,23.7722,23.7722,5100.0
2012-07-03 10:50:00,42.79,42.89,42.79,42.86,3400.0,23.7833,23.8389,23.7833,23.8222,3400.0
2012-07-03 11:00:00,42.86,42.93,42.86,42.87,8600.0,23.8222,23.8611,23.8222,23.8278,8600.0
2012-07-03 11:10:00,42.86,42.96,42.85,42.9,5900.0,23.8222,23.8778,23.8167,23.8445,5900.0
2012-07-03 11:20:00,42.9,42.96,42.85,42.89,10700.0,23.8445,23.8778,23.8167,23.8389,10700.0
2012-07-03 11:30:00,42.89,42.94,42.86,42.94,5300.0,23.8389,23.8667,23.8222,23.8667,5300.0
2012-07-03 11:40:00,42.92,42.92,42.81,42.86,5100.0,23.8556,23.8556,23.7944,23.8222,5100.0
2012-07-03 11:50:00,42.87,42.98,42.87,42.87,5700.0,23.8278,23.8889,23.8278,23.8278,5700.0
2012-07-03 12:00:00,42.9,42.95,42.85,42.87,5900.0,23.8445,23.8722,23.8167,23.8278,5900.0
2012-07-03 12:10:00,42.87,42.97,42.86,42.91,5000.0,23.8278,23.8834,23.8222,23.85,5000.0
2012-07-03 12:20:00,42.87,42.92,42.84,42.91,4300.0,23.8278,23.8556,23.8111,23.85,4300.0
2012-07-03 12:30:00,42.89,42.93,42.82,42.92,9500.0,23.8389,23.8611,23.8,23.8556,9500.0
2012-07-03 12:40:00,42.92,42.95,42.88,42.9,15200.0,23.8556,23.8722,23.8333,23.8445,15200.0
2012-07-03 12:50:00,42.9,42.94,42.84,42.9,14400.0,23.8445,23.8667,23.8111,23.8445,14400.0
2012-07-05 09:30:00,42.85,42.92,42.76,42.9,19700.0,23.8167,23.8556,23.7666,23.8445,19700.0
2012-07-05 09:40:00,42.98,42.98,42.79,42.8,4700.0,23.8889,23.8889,23.7833,23.7889,4700.0
2012-07-05 09:50:00,42.8,42.8,42.59,42.59,2600.0,23.7889,23.7889,23.6722,23.6722,2600.0
2012-07-05 10:00:00,42.55,42.55,42.31,42.36,3600.0,23.6499,23.6499,23.5165,23.5443,3600.0
2012-07-05 10:10:00,42.47,42.71,42.47,42.69,2700.0,23.6055,23.7389,23.6055,23.7277,2700.0
2012-07-05 10:20:00,42.69,42.86,42.69,42.76,5700.0,23.7277,23.8222,23.7277,23.7666,5700.0
2012-07-05 10:30:00,42.65,42.73,42.64,42.67,2700.0,23.7055,23.75,23.6999,23.7166,2700.0
2012-07-05 10:40:00,42.73,42.75,42.66,42.72,8900.0,23.75,23.7611,23.7111,23.7444,8900.0
2012-07-05 10:50:00,42.72,42.77,42.59,42.59,23600.0,23.7444,23.7722,23.6722,23.6722,23600.0
2012-07-05 11:00:00,42.59,42.78,42.53,42.7,8900.0,23.6722,23.7778,23.6388,23.7333,8900.0
2012-07-05 11:10:00,42.71,42.77,42.7,42.77,2500.0,23.7389,23.7722,23.7333,23.7722,2500.0
2012-07-05 11:20:00,42.82,42.82,42.75,42.77,20500.0,23.8,23.8,23.7611,23.7722,20500.0
2012-07-05 11:30:00,42.76,42.85,42.7,42.73,12100.0,23.7666,23.8167,23.7333,23.75,12100.0
2012-07-05 11:40:00,42.73,42.97,42.73,42.97,21100.0,23.75,23.8834,23.75,23.8834,21100.0
2012-07-05 11:50:00,43.0,43.18,43.0,43.16,2400.0,23.9,24.0001,23.9,23.989,2400.0
2012-07-05 12:00:00,43.19,43.34,43.08,43.14,16100.0,24.0056,24.089,23.9445,23.9779,16100.0
2012-07-05 12:10:00,43.12,43.16,43.06,43.06,8600.0,23.9667,23.989,23.9334,23.9334,8600.0
2012-07-05 12:20:00,43.06,43.08,42.98,43.06,4100.0,23.9334,23.9445,23.8889,23.9334,4100.0
2012-07-05 12:30:00,43.02,43.08,42.99,43.07,2300.0,23.9112,23.9445,23.8945,23.9389,2300.0
2012-07-05 12:40:00,43.09,43.11,43.04,43.05,4200.0,23.9501,23.9612,23.9223,23.9278,4200.0
2012-07-05 12:50:00,43.03,43.2,42.99,43.19,13600.0,23.9167,24.0112,23.8945,24.0056,13600.0
2012-07-05 13:00:00,43.2,43.28,43.12,43.14,8400.0,24.0112,24.0557,23.9667,23.9779,8400.0
2012-07-05 13:10:00,43.16,43.16,43.01,43.04,3500.0,23.989,23.989,23.9056,23.9223,3500.0
2012-07-05 13:20:00,43.07,43.16,43.06,43.14,3900.0,23.9389,23.989,23.9334,23.9779,3900.0
2012-07-05 13:30:00,43.15,43.15,42.94,42.97,8500.0,23.9834,23.9834,23.8667,23.8834,8500.0
2012-07-05 13:40:00,43.0,43.16,43.0,43.1,5400.0,23.9,23.989,23.9,23.9556,5400.0
2012-07-05 13:50:00,43.13,43.17,43.11,43.13,5200.0,23.9723,23.9945,23.9612,23.9723,5200.0
2012-07-05 14:00:00,43.11,43.12,43.09,43.1,4100.0,23.9612,23.9667,23.9501,23.9556,4100.0
2012-07-05 14:10:00,43.11,43.16,43.06,43.09,4800.0,23.9612,23.989,23.9334,23.9501,4800.0
2012-07-05 14:20:00,43.09,43.1,43.07,43.09,5500.0,23.9501,23.9556,23.9389,23.9501,5500.0
2012-07-05 14:30:00,43.09,43.09,43.08,43.09,2000.0,23.9501,23.9501,23.9445,23.9501,2000.0
2012-07-05 14:40:00,43.09,43.12,43.07,43.08,3600.0,23.9501,23.9667,23.9389,23.9445,3600.0
2012-07-05 14:50:00,43.09,43.09,43.0,43.01,6600.0,23.9501,23.9501,23.9,23.9056,6600.0
2012-07-05 15:00:00,43.0,43.04,42.99,43.02,4000.0,23.9,23.9223,23.8945,23.9112,4000.0
2012-07-05 15:10:00,43.02,43.04,42.98,42.98,4500.0,23.9112,23.9223,23.8889,23.8889,4500.0
2012-07-05 15:20:00,42.98,43.0,42.93,43.0,5600.0,23.8889,23.9,23.8611,23.9,5600.0
2012-07-05 15:30:00,42.99,43.0,42.91,42.94,7700.0,23.8945,23.9,23.85,23.8667,7700.0
2012-07-05 15:40:00,42.95,43.0,42.95,43.0,9300.0,23.8722,23.9,23.8722,23.9,9300.0
2012-07-05 15:50:00,42.99,43.0,42.94,42.96,19600.0,23.8945,23.9,23.8667,23.8778,19600.0
2012-07-06 09:30:00,42.66,42.77,42.54,42.59,8500.0,23.7111,23.7722,23.6444,23.6722,8500.0
2012-07-06 09:40:00,42.51,42.66,42.37,42.56,7100.0,23.6277,23.7111,23.5499,23.6555,7100.0
2012-07-06 09:50:00,42.57,42.62,42.57,42.59,2000.0,23.661,23.6888,23.661,23.6722,2000.0
2012-07-06 10:00:00,42.62,42.63,42.51,42.53,15400.0,23.6888,23.6944,23.6277,23.6388,15400.0
2012-07-06 10:10:00,42.52,42.55,42.4,42.4,6900.0,23.6332,23.6499,23.5666,23.5666,6900.0
2012-07-06 10:20:00,42.38,42.62,42.38,42.42,12800.0,23.5554,23.6888,23.5554,23.5777,12800.0
2012-07-06 10:30:00,42.43,42.52,42.42,42.45,13500.0,23.5832,23.6332,23.5777,23.5943,13500.0
2012-07-06 10:40:00,42.45,42.52,42.42,42.52,7500.0,23.5943,23.6332,23.5777,23.6332,7500.0
2012-07-06 10:50:00,42.49,42.5,42.43,42.45,2600.0,23.6166,23.6221,23.5832,23.5943,2600.0
2012-07-06 11:00:00,42.44,42.6,42.43,42.56,5100.0,23.5888,23.6777,23.5832,23.6555,5100.0
2012-07-06 11:10:00,42.57,42.57,42.52,42.55,1600.0,23.661,23.661,23.6332,23.6499,1600.0
2012-07-06 11:20:00,42.53,42.56,42.47,42.5,4000.0,23.6388,23.6555,23.6055,23.6221,4000.0
2012-07-06 11:30:00,42.52,42.54,42.48,42.48,7500.0,23.6332,23.6444,23.611,23.611,7500.0
2012-07-06 11:40:00,42.49,42.56,42.47,42.47,10700.0,23.6166,23.6555,23.6055,23.6055,10700.0
2012-07-06 11:50:00,42.47,42.48,42.43,42.43,2100.0,23.6055,23.611,23.5832,23.5832,2100.0
2012-07-06 12:00:00,42.42,42.44,42.35,42.37,2600.0,23.5777,23.5888,23.5388,23.5499,2600.0
2012-07-06 12:10:00,42.38,42.5,42.33,42.48,6800.0,23.5554,23.6221,23.5276,23.611,6800.0
2012-07-06 12:20:00,42.46,42.5,42.38,42.4,7000.0,23.5999,23.6221,23.5554,23.5666,7000.0
2012-07-06 12:30:00,42.41,42.48,42.39,42.39,3800.0,23.5721,23.611,23.561,23.561,3800.0
2012-07-06 12:40:00,42.42,42.65,42.4,42.55,13600.0,23.5777,23.7055,23.5666,23.6499,13600.0
2012-07-06 12:50:00,42.56,42.59,42.56,42.59,1500.0,23.6555,23.6722,23.6555,23.6722,1500.0
2012-07-06 13:00:00,42.62,42.62,42.52,42.54,2700.0,23.6888,23.6888,23.6332,23.6444,2700.0
2012-07-06 13:10:00,42.55,42.6,42.5,42.6,3000.0,23.6499,23.6777,23.6221,23.6777,3000.0
2012-07-06 13:20:00,42.6,42.6,42.42,42.47,4900.0,23.6777,23.6777,23.5777,23.6055,4900.0
2012-07-06 13:30:00,42.45,42.47,42.42,42.43,700.0,23.5943,23.6055,23.5777,23.5832,700.0
2012-07-06 13:40:00,42.41,42.42,42.34,42.4,4400.0,23.5721,23.5777,23.5332,23.5666,4400.0
2012-07-06 13:50:00,42.39,42.41,42.38,42.41,1100.0,23.561,23.5721,23.5554,23.5721,1100.0
2012-07-06 14:00:00,42.41,42.46,42.38,42.46,1800.0,23.5721,23.5999,23.5554,23.5999,1800.0
2012-07-06 14:10:00,42.46,42.49,42.42,42.46,4400.0,23.5999,23.6166,23.5777,23.5999,4400.0
2012-07-06 14:20:00,42.44,42.5,42.44,42.49,2500.0,23.5888,23.6221,23.5888,23.6166,2500.0
2012-07-06 14:30:00,42.51,42.51,42.43,42.49,4300.0,23.6277,23.6277,23.5832,23.6166,4300.0
2012-07-06 14:40:00,42.48,42.48,42.41,42.45,2600.0,23.611,23.611,23.5721,23.5943,2600.0
2012-07-06 14:50:00,42.41,42.46,42.35,42.39,4500.0,23.5721,23.5999,23.5388,23.561,4500.0
2012-07-06 15:00:00,42.36,42.45,42.36,42.42,8800.0,23.5443,23.5943,23.5443,23.5777,8800.0
2012-07-06 15:10:00,42.41,42.45,42.35,42.37,5200.0,23.5721,23.5943,23.5388,23.5499,5200.0
2012-07-06 15:20:00,42.4,42.4,42.31,42.33,5500.0,23.5666,23.5666,23.5165,23.5276,5500.0
2012-07-06 15:30:00,42.33,42.38,42.31,42.34,5500.0,23.5276,23.5554,23.5165,23.5332,5500.0
2012-07-06 15:40:00,42.33,42.43,42.28,42.38,12100.0,23.5276,23.5832,23.4999,23.5554,12100.0
2012-07-06 15:50:00,42.37,42.41,42.34,42.38,18600.0,23.5499,23.5721,23.5332,23.5554,18600.0
2012-07-09 09:30:00,42.27,44.68,42.27,42.6,22600.0,23.4943,24.8338,23.4943,23.6777,22600.0
2012-07-09 09:40:00,42.62,42.7,42.45,42.52,10800.0,23.6888,23.7333,23.5943,23.6332,10800.0
2012-07-09 09:50:00,42.52,42.67,42.41,42.67,6300.0,23.6332,23.7166,23.5721,23.7166,6300.0
2012-07-09 10:00:00,42.63,42.63,42.39,42.39,9600.0,23.6944,23.6944,23.561,23.561,9600.0
2012-07-09 10:10:00,42.34,42.34,42.2,42.25,5000.0,23.5332,23.5332,23.4554,23.4832,5000.0
2012-07-09 10:20:00,42.24,42.35,42.1,42.35,7500.0,23.4776,23.5388,23.3998,23.5388,7500.0
2012-07-09 10:30:00,42.3,42.51,42.3,42.51,3200.0,23.511,23.6277,23.511,23.6277,3200.0
2012-07-09 10:40:00,42.51,42.59,42.48,42.55,11000.0,23.6277,23.6722,23.611,23.6499,11000.0
2012-07-09 10:50:00,42.58,42.62,42.48,42.61,6500.0,23.6666,23.6888,23.611,23.6833,6500.0
2012-07-09 11:00:00,42.63,42.64,42.48,42.53,15900.0,23.6944,23.6999,23.611,23.6388,15900.0
2012-07-09 11:10:00,42.48,42.58,42.48,42.56,8100.0,23.611,23.6666,23.611,23.6555,8100.0
2012-07-09 11:20:00,42.55,42.59,42.53,42.54,4200.0,23.6499,23.6722,23.6388,23.6444,4200.0
2012-07-09 11:30:00,42.52,42.56,42.48,42.54,6100.0,23.6332,23.6555,23.611,23.6444,6100.0
2012-07-09 11:40:00,42.51,42.7,42.51,42.7,8100.0,23.6277,23.7333,23.6277,23.7333,8100.0
2012-07-09 11:50:00,42.7,42.73,42.55,42.6,5500.0,23.7333,23.75,23.6499,23.6777,5500.0
2012-07-09 12:00:00,42.6,42.67,42.58,42.67,1200.0,23.6777,23.7166,23.6666,23.7166,1200.0
2012-07-09 12:10:00,42.69,42.75,42.68,42.69,4700.0,23.7277,23.7611,23.7222,23.7277,4700.0
2012-07-09 12:20:00,42.79,42.85,42.78,42.81,2300.0,23.7833,23.8167,23.7778,23.7944,2300.0
2012-07-09 12:30:00,42.85,42.88,42.68,42.76,4200.0,23.8167,23.8333,23.7222,23.7666,4200.0
2012-07-09 12:40:00,42.75,42.79,42.74,42.75,1300.0,23.7611,23.7833,23.7555,23.7611,1300.0
2012-07-09 12:50:00,42.75,42.79,42.66,42.72,4900.0,23.7611,23.7833,23.7111,23.7444,4900.0
2012-07-09 13:00:00,42.72,42.76,42.68,42.68,2800.0,23.7444,23.7666,23.7222,23.7222,2800.0
2012-07-09 13:10:00,42.66,42.72,42.65,42.7,5000.0,23.7111,23.7444,23.7055,23.7333,5000.0
2012-07-09 13:20:00,42.69,42.76,42.65,42.69,4600.0,23.7277,23.7666,23.7055,23.7277,4600.0
2012-07-09 13:30:00,42.69,42.73,42.68,42.73,5900.0,23.7277,23.75,23.7222,23.75,5900.0
2012-07-09 13:40:00,42.72,42.78,42.67,42.7,6700.0,23.7444,23.7778,23.7166,23.7333,6700.0
2012-07-09 13:50:00,42.69,42.75,42.67,42.69,5600.0,23.7277,23.7611,23.7166,23.7277,5600.0
2012-07-09 14:00:00,42.67,42.74,42.67,42.73,2300.0,23.7166,23.7555,23.7166,23.75,2300.0
2012-07-09 14:10:00,42.7,42.72,42.66,42.69,4200.0,23.7333,23.7444,23.7111,23.7277,4200.0
2012-07-09 14:20:00,42.67,42.68,42.64,42.66,2300.0,23.7166,23.7222,23.6999,23.7111,2300.0
2012-07-09 14:30:00,42.65,42.71,42.61,42.63,6800.0,23.7055,23.7389,23.6833,23.6944,6800.0
2012-07-09 14:40:00,42.6,42.62,42.52,42.56,7200.0,23.6777,23.6888,23.6332,23.6555,7200.0
2012-07-09 14:50:00,42.61,42.64,42.48,42.49,9400.0,23.6833,23.6999,23.611,23.6166,9400.0
2012-07-09 15:00:00,42.5,42.56,42.45,42.56,13400.0,23.6221,23.6555,23.5943,23.6555,13400.0
2012-07-09 15:10:00,42.56,42.62,42.54,42.54,6800.0,23.6555,23.6888,23.6444,23.6444,6800.0
2012-07-09 15:20:00,42.54,42.66,42.49,42.66,5500.0,23.6444,23.7111,23.6166,23.7111,5500.0
2012-07-09 15:30:00,42.66,42.66,42.56,42.58,5700.0,23.7111,23.7111,23.6555,23.6666,5700.0
2012-07-09 15:40:00,42.59,42.71,42.58,42.71,9800.0,23.6722,23.7389,23.6666,23.7389,9800.0
2012-07-09 15:50:00,42.68,42.75,42.65,42.71,31300.0,23.7222,23.7611,23.7055,23.7389,31300.0
2012-07-10 09:30:00,42.69,42.84,41.46,42.73,15300.0,23.7277,23.8111,23.0441,23.75,15300.0
2012-07-10 09:40:00,42.76,42.76,42.38,42.38,2500.0,23.7666,23.7666,23.5554,23.5554,2500.0
2012-07-10 09:50:00,42.42,42.51,42.39,42.39,2100.0,23.5777,23.6277,23.561,23.561,2100.0
2012-07-10 10:00:00,42.44,42.44,42.35,42.39,3600.0,23.5888,23.5888,23.5388,23.561,3600.0
2012-07-10 10:10:00,42.43,42.63,42.4,42.48,6900.0,23.5832,23.6944,23.5666,23.611,6900.0
2012-07-10 10:20:00,42.46,42.64,42.46,42.52,2500.0,23.5999,23.6999,23.5999,23.6332,2500.0
2012-07-10 10:30:00,42.54,42.63,42.5,42.52,6100.0,23.6444,23.6944,23.6221,23.6332,6100.0
2012-07-10 10:40:00,42.5,42.59,42.44,42.55,6300.0,23.6221,23.6722,23.5888,23.6499,6300.0
2012-07-10 10:50:00,42.56,42.59,42.48,42.58,6900.0,23.6555,23.6722,23.611,23.6666,6900.0
2012-07-10 11:00:00,42.58,42.58,42.53,42.56,5300.0,23.6666,23.6666,23.6388,23.6555,5300.0
2012-07-10 11:10:00,42.56,42.65,42.48,42.64,8900.0,23.6555,23.7055,23.611,23.6999,8900.0
2012-07-10 11:20:00,42.63,42.69,42.63,42.65,4600.0,23.6944,23.7277,23.6944,23.7055,4600.0
2012-07-10 11:30:00,42.65,42.71,42.55,42.65,6500.0,23.7055,23.7389,23.6499,23.7055,6500.0
2012-07-10 11:40:00,42.7,42.7,42.52,42.61,5700.0,23.7333,23.7333,23.6332,23.6833,5700.0
2012-07-10 11:50:00,42.56,42.65,42.56,42.65,1500.0,23.6555,23.7055,23.6555,23.7055,1500.0
2012-07-10 12:00:00,42.68,42.75,42.62,42.72,2800.0,23.7222,23.7611,23.6888,23.7444,2800.0
2012-07-10 12:10:00,42.72,42.77,42.61,42.64,7500.0,23.7444,23.7722,23.6833,23.6999,7500.0
2012-07-10 12:20:00,42.68,42.76,42.63,42.71,3500.0,23.7222,23.7666,23.6944,23.7389,3500.0
2012-07-10 12:30:00,42.69,42.81,42.64,42.75,5500.0,23.7277,23.7944,23.6999,23.7611,5500.0
2012-07-10 12:40:00,42.81,42.81,42.68,42.75,2400.0,23.7944,23.7944,23.7222,23.7611,2400.0
2012-07-10 12:50:00,42.75,42.78,42.69,42.75,9300.0,23.7611,23.7778,23.7277,23.7611,9300.0
2012-07-10 13:00:00,42.75,42.75,42.68,42.68,7500.0,23.7611,23.7611,23.7222,23.7222,7500.0
2012-07-10 13:10:00,42.74,42.76,42.68,42.73,7000.0,23.7555,23.7666,23.7222,23.75,7000.0
2012-07-10 13:20:00,42.69,42.72,42.54,42.55,5900.0,23.7277,23.7444,23.6444,23.6499,5900.0
2012-07-10 13:30:00,42.52,42.65,42.52,42.58,2000.0,23.6332,23.7055,23.6332,23.6666,2000.0
2012-07-10 13:40:00,42.54,42.62,42.54,42.56,2300.0,23.6444,23.6888,23.6444,23.6555,2300.0
2012-07-10 13:50:00,42.61,42.7,42.61,42.66,4100.0,23.6833,23.7333,23.6833,23.7111,4100.0
2012-07-10 14:00:00,42.66,42.72,42.63,42.66,2600.0,23.7111,23.7444,23.6944,23.7111,2600.0
2012-07-10 14:10:00,42.7,42.7,42.43,42.48,8800.0,23.7333,23.7333,23.5832,23.611,8800.0
2012-07-10 14:20:00,42.47,42.53,42.38,42.53,7100.0,23.6055,23.6388,23.5554,23.6388,7100.0
2012-07-10 14:30:00,42.47,42.56,42.38,42.46,7100.0,23.6055,23.6555,23.5554,23.5999,7100.0
2012-07-10 14:40:00,42.51,42.51,42.37,42.37,4400.0,23.6277,23.6277,23.5499,23.5499,4400.0
2012-07-10 14:50:00,42.36,42.44,42.3,42.33,10900.0,23.5443,23.5888,23.511,23.5276,10900.0
2012-07-10 15:00:00,42.38,42.46,42.34,42.39,9400.0,23.5554,23.5999,23.5332,23.561,9400.0
2012-07-10 15:10:00,42.39,42.5,42.38,42.4,25100.0,23.561,23.6221,23.5554,23.5666,25100.0
2012-07-10 15:20:00,42.4,42.41,42.3,42.3,12500.0,23.5666,23.5721,23.511,23.511,12500.0
2012-07-10 15:30:00,42.31,42.42,42.3,42.41,15300.0,23.5165,23.5777,23.511,23.5721,15300.0
2012-07-10 15:40:00,42.39,42.41,42.31,42.4,17300.0,23.561,23.5721,23.5165,23.5666,17300.0
2012-07-10 15:50:00,42.4,42.5,42.4,42.44,35300.0,23.5666,23.6221,23.5666,23.5888,35300.0
2012-07-11 09:30:00,42.49,42.64,42.25,42.57,1700.0,23.6166,23.6999,23.4832,23.661,1700.0
2012-07-11 09:40:00,42.69,42.79,42.59,42.69,1400.0,23.7277,23.7833,23.6722,23.7277,1400.0
2012-07-11 09:50:00,42.88,42.89,42.72,42.72,3400.0,23.8333,23.8389,23.7444,23.7444,3400.0
2012-07-11 10:00:00,42.57,42.78,42.57,42.78,1300.0,23.661,23.7778,23.661,23.7778,1300.0
2012-07-11 10:10:00,42.74,42.81,42.69,42.69,1400.0,23.7555,23.7944,23.7277,23.7277,1400.0
2012-07-11 10:20:00,42.76,42.88,42.76,42.81,1200.0,23.7666,23.8333,23.7666,23.7944,1200.0
2012-07-11 10:30:00,42.88,42.88,42.64,42.66,3100.0,23.8333,23.8333,23.6999,23.7111,3100.0
2012-07-11 10:40:00,42.63,42.66,42.56,42.65,3400.0,23.6944,23.7111,23.6555,23.7055,3400.0
2012-07-11 10:50:00,42.62,42.62,42.53,42.61,7000.0,23.6888,23.6888,23.6388,23.6833,7000.0
2012-07-11 11:00:00,42.6,42.73,42.56,42.73,10900.0,23.6777,23.75,23.6555,23.75,10900.0
2012-07-11 11:10:00,42.72,42.78,42.64,42.68,5400.0,23.7444,23.7778,23.6999,23.7222,5400.0
2012-07-11 11:20:00,42.71,42.78,42.64,42.75,12700.0,23.7389,23.7778,23.6999,23.7611,12700.0
2012-07-11 11:30:00,42.71,42.77,42.7,42.76,7500.0,23.7389,23.7722,23.7333,23.7666,7500.0
2012-07-11 11:40:00,42.71,42.8,42.71,42.8,11000.0,23.7389,23.7889,23.7389,23.7889,11000.0
2012-07-11 11:50:00,42.8,42.83,42.69,42.75,5500.0,23.7889,23.8056,23.7277,23.7611,5500.0
2012-07-11 12:00:00,42.73,42.86,42.73,42.75,6900.0,23.75,23.8222,23.75,23.7611,6900.0
2012-07-11 12:10:00,42.74,42.75,42.61,42.7,42000.0,23.7555,23.7611,23.6833,23.7333,42000.0
2012-07-11 12:20:00,42.66,42.66,42.57,42.57,2200.0,23.7111,23.7111,23.661,23.661,2200.0
2012-07-11 12:30:00,42.58,42.6,42.56,42.57,2200.0,23.6666,23.6777,23.6555,23.661,2200.0
2012-07-11 12:40:00,42.56,42.61,42.56,42.57,1200.0,23.6555,23.6833,23.6555,23.661,1200.0
2012-07-11 12:50:00,42.62,42.66,42.59,42.59,4000.0,23.6888,23.7111,23.6722,23.6722,4000.0
2012-07-11 13:00:00,42.56,42.65,42.54,42.58,3200.0,23.6555,23.7055,23.6444,23.6666,3200.0
2012-07-11 13:10:00,42.64,42.65,42.5,42.51,4800.0,23.6999,23.7055,23.6221,23.6277,4800.0
2012-07-11 13:20:00,42.49,42.49,42.34,42.34,5000.0,23.6166,23.6166,23.5332,23.5332,5000.0
2012-07-11 13:30:00,42.35,42.45,42.33,42.39,2400.0,23.5388,23.5943,23.5276,23.561,2400.0
2012-07-11 13:40:00,42.44,42.54,42.42,42.54,1500.0,23.5888,23.6444,23.5777,23.6444,1500.0
2012-07-11 13:50:00,42.53,42.59,42.5,42.53,4000.0,23.6388,23.6722,23.6221,23.6388,4000.0
2012-07-11 14:00:00,42.53,42.55,42.23,42.23,8900.0,23.6388,23.6499,23.4721,23.4721,8900.0
2012-07-11 14:10:00,42.27,42.27,42.17,42.25,4600.0,23.4943,23.4943,23.4387,23.4832,4600.0
2012-07-11 14:20:00,42.22,42.27,42.09,42.2,9500.0,23.4665,23.4943,23.3942,23.4554,9500.0
2012-07-11 14:30:00,42.2,42.21,42.13,42.17,5800.0,23.4554,23.4609,23.4165,23.4387,5800.0
2012-07-11 14:40:00,42.13,42.25,42.13,42.25,6400.0,23.4165,23.4832,23.4165,23.4832,6400.0
2012-07-11 14:50:00,42.27,42.3,42.19,42.29,7100.0,23.4943,23.511,23.4498,23.5054,7100.0
2012-07-11 15:00:00,42.32,42.48,42.32,42.43,9100.0,23.5221,23.611,23.5221,23.5832,9100.0
2012-07-11 15:10:00,42.4,42.46,42.31,42.39,6100.0,23.5666,23.5999,23.5165,23.561,6100.0
2012-07-11 15:20:00,42.42,42.43,42.29,42.36,8200.0,23.5777,23.5832,23.5054,23.5443,8200.0
2012-07-11 15:30:00,42.34,42.48,42.3,42.47,10100.0,23.5332,23.611,23.511,23.6055,10100.0
2012-07-11 15:40:00,42.49,42.69,42.49,42.6,80500.0,23.6166,23.7277,23.6166,23.6777,80500.0
2012-07-11 15:50:00,42.6,42.79,42.6,42.74,40400.0,23.6777,23.7833,23.6777,23.7555,40400.0
2012-07-12 09:30:00,42.42,42.49,42.33,42.47,2200.0,23.5777,23.6166,23.5276,23.6055,2200.0
2012-07-12 09:40:00,42.68,42.7,42.6,42.69,3400.0,23.7222,23.7333,23.6777,23.7277,3400.0
2012-07-12 09:50:00,42.63,42.65,42.41,42.41,3800.0,23.6944,23.7055,23.5721,23.5721,3800.0
2012-07-12 10:00:00,42.43,42.65,42.35,42.64,6300.0,23.5832,23.7055,23.5388,23.6999,6300.0
2012-07-12 10:10:00,42.65,42.74,42.52,42.52,4600.0,23.7055,23.7555,23.6332,23.6332,4600.0
2012-07-12 10:20:00,42.59,42.74,42.54,42.73,4600.0,23.6722,23.7555,23.6444,23.75,4600.0
2012-07-12 10:30:00,42.68,42.79,42.68,42.78,2400.0,23.7222,23.7833,23.7222,23.7778,2400.0
2012-07-12 10:40:00,42.74,42.74,42.56,42.57,1400.0,23.7555,23.7555,23.6555,23.661,1400.0
2012-07-12 10:50:00,42.62,42.74,42.57,42.74,2600.0,23.6888,23.7555,23.661,23.7555,2600.0
2012-07-12 11:00:00,42.73,42.91,42.71,42.89,4500.0,23.75,23.85,23.7389,23.8389,4500.0
2012-07-12 11:10:00,42.87,42.91,42.87,42.87,1200.0,23.8278,23.85,23.8278,23.8278,1200.0
2012-07-12 11:20:00,42.91,43.12,42.87,43.09,9900.0,23.85,23.9667,23.8278,23.9501,9900.0
2012-07-12 11:30:00,43.11,43.16,43.03,43.04,4800.0,23.9612,23.989,23.9167,23.9223,4800.0
2012-07-12 11:40:00,43.11,43.33,43.07,43.32,3800.0,23.9612,24.0835,23.9389,24.0779,3800.0
2012-07-12 11:50:00,43.31,43.44,43.3,43.44,5000.0,24.0723,24.1446,24.0668,24.1446,5000.0
2012-07-12 12:00:00,43.44,43.5,43.35,43.36,9900.0,24.1446,24.1779,24.0946,24.1001,9900.0
2012-07-12 12:10:00,43.39,43.39,43.26,43.39,4000.0,24.1168,24.1168,24.0446,24.1168,4000.0
2012-07-12 12:20:00,43.38,43.44,43.3,43.41,3200.0,24.1112,24.1446,24.0668,24.1279,3200.0
2012-07-12 12:30:00,43.42,43.42,43.33,43.38,4400.0,24.1335,24.1335,24.0835,24.1112,4400.0
2012-07-12 12:40:00,43.32,43.36,43.31,43.34,4200.0,24.0779,24.1001,24.0723,24.089,4200.0
2012-07-12 12:50:00,43.3,43.33,43.23,43.33,2800.0,24.0668,24.0835,24.0279,24.0835,2800.0
2012-07-12 13:00:00,43.35,43.4,43.31,43.33,4600.0,24.0946,24.1224,24.0723,24.0835,4600.0
2012-07-12 13:10:00,43.37,43.5,43.22,43.47,21300.0,24.1057,24.1779,24.0223,24.1613,21300.0
2012-07-12 13:20:00,43.48,43.6,43.41,43.43,17900.0,24.1668,24.2335,24.1279,24.139,17900.0
2012-07-12 13:30:00,43.43,43.51,43.42,43.51,12300.0,24.139,24.1835,24.1335,24.1835,12300.0
2012-07-12 13:40:00,43.5,43.51,43.46,43.5,13200.0,24.1779,24.1835,24.1557,24.1779,13200.0
2012-07-12 13:50:00,43.5,43.54,43.49,43.53,26800.0,24.1779,24.2002,24.1724,24.1946,26800.0
2012-07-12 14:00:00,43.57,43.85,43.55,43.72,27200.0,24.2169,24.3725,24.2057,24.3002,27200.0
2012-07-12 14:10:00,43.72,43.8,43.57,43.63,14500.0,24.3002,24.3447,24.2169,24.2502,14500.0
2012-07-12 14:20:00,43.62,43.7,43.48,43.58,16700.0,24.2446,24.2891,24.1668,24.2224,16700.0
2012-07-12 14:30:00,43.59,43.63,43.49,43.59,18300.0,24.228,24.2502,24.1724,24.228,18300.0
2012-07-12 14:40:00,43.58,43.58,43.46,43.55,18900.0,24.2224,24.2224,24.1557,24.2057,18900.0
2012-07-12 14:50:00,43.54,43.64,43.48,43.48,11800.0,24.2002,24.2558,24.1668,24.1668,11800.0
2012-07-12 15:00:00,43.48,43.48,43.3,43.3,12400.0,24.1668,24.1668,24.0668,24.0668,12400.0
2012-07-12 15:10:00,43.3,43.43,43.19,43.27,14800.0,24.0668,24.139,24.0056,24.0501,14800.0
2012-07-12 15:20:00,43.26,43.31,43.15,43.17,28300.0,24.0446,24.0723,23.9834,23.9945,28300.0
2012-07-12 15:30:00,43.18,43.2,43.01,43.12,19200.0,24.0001,24.0112,23.9056,23.9667,19200.0
2012-07-12 15:40:00,43.11,43.23,43.07,43.16,29700.0,23.9612,24.0279,23.9389,23.989,29700.0
2012-07-12 15:50:00,43.15,43.25,43.05,43.07,47300.0,23.9834,24.039,23.9278,23.9389,47300.0
2012-07-13 09:30:00,43.13,43.7,43.07,43.7,3800.0,23.9723,24.2891,23.9389,24.2891,3800.0
2012-07-13 09:40:00,43.73,44.0,43.7,43.89,3400.0,24.3058,24.4559,24.2891,24.3947,3400.0
2012-07-13 09:50:00,43.88,43.94,43.74,43.89,5000.0,24.3892,24.4225,24.3113,24.3947,5000.0
2012-07-13 10:00:00,43.9,43.97,43.8,43.9,13400.0,24.4003,24.4392,24.3447,24.4003,13400.0
2012-07-13 10:10:00,43.9,43.9,43.79,43.79,1800.0,24.4003,24.4003,24.3391,24.3391,1800.0
2012-07-13 10:20:00,43.86,43.86,43.71,43.78,3000.0,24.378,24.378,24.2947,24.3336,3000.0
2012-07-13 10:30:00,43.78,43.9,43.72,43.88,3400.0,24.3336,24.4003,24.3002,24.3892,3400.0
2012-07-13 10:40:00,43.88,43.88,43.8,43.86,2000.0,24.3892,24.3892,24.3447,24.378,2000.0
2012-07-13 10:50:00,43.88,43.88,43.82,43.86,3500.0,24.3892,24.3892,24.3558,24.378,3500.0
2012-07-13 11:00:00,43.86,43.86,43.7,43.72,3000.0,24.378,24.378,24.2891,24.3002,3000.0
2012-07-13 11:10:00,43.72,43.83,43.71,43.83,1500.0,24.3002,24.3614,24.2947,24.3614,1500.0
2012-07-13 11:20:00,43.82,43.88,43.82,43.83,2000.0,24.3558,24.3892,24.3558,24.3614,2000.0
2012-07-13 11:30:00,43.91,43.91,43.83,43.88,1400.0,24.4058,24.4058,24.3614,24.3892,1400.0
2012-07-13 11:40:00,43.84,44.02,43.84,44.0,10300.0,24.3669,24.467,24.3669,24.4559,10300.0
2012-07-13 11:50:00,44.0,44.07,43.97,44.05,9900.0,24.4559,24.4948,24.4392,24.4836,9900.0
2012-07-13 12:00:00,44.07,44.15,44.03,44.13,14000.0,24.4948,24.5392,24.4725,24.5281,14000.0
2012-07-13 12:10:00,44.09,44.29,44.0,44.29,32000.0,24.5059,24.617,24.4559,24.617,32000.0
2012-07-13 12:20:00,44.3,44.32,44.18,44.28,7600.0,24.6226,24.6337,24.5559,24.6115,7600.0
2012-07-13 12:30:00,44.24,44.29,44.24,44.29,5700.0,24.5893,24.617,24.5893,24.617,5700.0
2012-07-13 12:40:00,44.28,44.35,44.26,44.35,4900.0,24.6115,24.6504,24.6004,24.6504,4900.0
2012-07-13 12:50:00,44.35,44.55,44.34,44.48,17400.0,24.6504,24.7616,24.6448,24.7226,17400.0
2012-07-13 13:00:00,44.5,44.62,44.5,44.6,6100.0,24.7338,24.8005,24.7338,24.7893,6100.0
2012-07-13 13:10:00,44.59,44.78,44.51,44.75,13200.0,24.7838,24.8894,24.7393,24.8727,13200.0
2012-07-13 13:20:00,44.75,45.06,44.74,45.03,15700.0,24.8727,25.045,24.8672,25.0283,15700.0
2012-07-13 13:30:00,45.06,45.1,44.83,44.9,11100.0,25.045,25.0673,24.9172,24.9561,11100.0
2012-07-13 13:40:00,44.9,45.01,44.9,44.97,4800.0,24.9561,25.0172,24.9561,24.995,4800.0
2012-07-13 13:50:00,44.93,45.0,44.91,44.93,4000.0,24.9728,25.0117,24.9616,24.9728,4000.0
2012-07-13 14:00:00,44.91,45.0,44.91,45.0,7800.0,24.9616,25.0117,24.9616,25.0117,7800.0
2012-07-13 14:10:00,44.99,45.02,44.92,44.92,9300.0,25.0061,25.0228,24.9672,24.9672,9300.0
2012-07-13 14:20:00,44.94,44.98,44.93,44.97,10500.0,24.9783,25.0006,24.9728,24.995,10500.0
2012-07-13 14:30:00,44.98,45.0,44.95,44.98,7700.0,25.0006,25.0117,24.9839,25.0006,7700.0
2012-07-13 14:40:00,44.99,45.0,44.95,44.97,8200.0,25.0061,25.0117,24.9839,24.995,8200.0
2012-07-13 14:50:00,44.99,45.0,44.93,44.99,12000.0,25.0061,25.0117,24.9728,25.0061,12000.0
2012-07-13 15:00:00,44.96,45.0,44.95,44.99,8500.0,24.9894,25.0117,24.9839,25.0061,8500.0
2012-07-13 15:10:00,44.99,45.0,44.95,44.99,11200.0,25.0061,25.0117,24.9839,25.0061,11200.0
2012-07-13 15:20:00,44.99,45.01,44.93,45.01,23200.0,25.0061,25.0172,24.9728,25.0172,23200.0
2012-07-13 15:30:00,45.0,45.0,44.94,44.96,13500.0,25.0117,25.0117,24.9783,24.9894,13500.0
2012-07-13 15:40:00,44.98,45.0,44.95,44.99,13000.0,25.0006,25.0117,24.9839,25.0061,13000.0
2012-07-13 15:50:00,44.99,45.0,44.94,44.99,32200.0,25.0061,25.0117,24.9783,25.0061,32200.0
2012-07-16 09:30:00,44.74,45.26,44.71,44.82,12200.0,24.8672,25.1562,24.8505,24.9116,12200.0
2012-07-16 09:40:00,44.81,45.0,44.81,44.96,11800.0,24.9061,25.0117,24.9061,24.9894,11800.0
2012-07-16 09:50:00,44.96,45.0,44.88,44.95,10900.0,24.9894,25.0117,24.945,24.9839,10900.0
2012-07-16 10:00:00,44.91,45.12,44.85,44.96,13700.0,24.9616,25.0784,24.9283,24.9894,13700.0
2012-07-16 10:10:00,44.96,45.08,44.9,45.04,9300.0,24.9894,25.0561,24.9561,25.0339,9300.0
2012-07-16 10:20:00,45.07,45.19,44.99,45.19,3400.0,25.0506,25.1173,25.0061,25.1173,3400.0
2012-07-16 10:30:00,45.19,45.21,45.07,45.07,1400.0,25.1173,25.1284,25.0506,25.0506,1400.0
2012-07-16 10:40:00,45.04,45.21,44.99,45.01,5900.0,25.0339,25.1284,25.0061,25.0172,5900.0
2012-07-16 10:50:00,45.02,45.09,44.94,44.95,6300.0,25.0228,25.0617,24.9783,24.9839,6300.0
2012-07-16 11:00:00,44.95,45.0,44.95,44.95,7000.0,24.9839,25.0117,24.9839,24.9839,7000.0
2012-07-16 11:10:00,44.92,45.19,44.92,45.18,6000.0,24.9672,25.1173,24.9672,25.1117,6000.0
2012-07-16 11:20:00,45.16,45.17,45.1,45.11,2500.0,25.1006,25.1062,25.0673,25.0728,2500.0
2012-07-16 11:30:00,45.11,45.11,45.06,45.08,1200.0,25.0728,25.0728,25.045,25.0561,1200.0
2012-07-16 11:40:00,45.02,45.19,44.98,45.13,4600.0,25.0228,25.1173,25.0006,25.0839,4600.0
2012-07-16 11:50:00,45.1,45.13,45.06,45.07,2500.0,25.0673,25.0839,25.045,25.0506,2500.0
2012-07-16 12:00:00,45.02,45.14,45.02,45.13,1900.0,25.0228,25.0895,25.0228,25.0839,1900.0
2012-07-16 12:10:00,45.12,45.24,45.09,45.24,6700.0,25.0784,25.1451,25.0617,25.1451,6700.0
2012-07-16 12:20:00,45.28,45.36,45.25,45.27,5300.0,25.1673,25.2118,25.1506,25.1617,5300.0
2012-07-16 12:30:00,45.3,45.3,45.15,45.15,3000.0,25.1784,25.1784,25.095,25.095,3000.0
2012-07-16 12:40:00,45.16,45.2,45.12,45.16,2400.0,25.1006,25.1228,25.0784,25.1006,2400.0
2012-07-16 12:50:00,45.19,45.25,45.16,45.24,2100.0,25.1173,25.1506,25.1006,25.1451,2100.0
2012-07-16 13:00:00,45.26,45.34,45.26,45.32,900.0,25.1562,25.2006,25.1562,25.1895,900.0
2012-07-16 13:10:00,45.35,45.36,45.29,45.35,3200.0,25.2062,25.2118,25.1729,25.2062,3200.0
2012-07-16 13:20:00,45.32,45.48,45.32,45.47,5900.0,25.1895,25.2785,25.1895,25.2729,5900.0
2012-07-16 13:30:00,45.43,45.45,45.32,45.4,5400.0,25.2507,25.2618,25.1895,25.234,5400.0
2012-07-16 13:40:00,45.33,45.36,45.26,45.36,2400.0,25.1951,25.2118,25.1562,25.2118,2400.0
2012-07-16 13:50:00,45.27,45.38,45.27,45.38,1900.0,25.1617,25.2229,25.1617,25.2229,1900.0
2012-07-16 14:00:00,45.37,45.53,45.37,45.46,4800.0,25.2173,25.3063,25.2173,25.2673,4800.0
2012-07-16 14:10:00,45.46,45.55,45.4,45.55,4900.0,25.2673,25.3174,25.234,25.3174,4900.0
2012-07-16 14:20:00,45.59,45.59,45.45,45.5,2300.0,25.3396,25.3396,25.2618,25.2896,2300.0
2012-07-16 14:30:00,45.49,45.59,45.44,45.54,1800.0,25.284,25.3396,25.2562,25.3118,1800.0
2012-07-16 14:40:00,45.48,45.51,45.44,45.51,4200.0,25.2785,25.2951,25.2562,25.2951,4200.0
2012-07-16 14:50:00,45.51,45.54,45.45,45.49,2700.0,25.2951,25.3118,25.2618,25.284,2700.0
2012-07-16 15:00:00,45.46,45.53,45.46,45.49,3300.0,25.2673,25.3063,25.2673,25.284,3300.0
2012-07-16 15:10:00,45.49,45.54,45.41,45.5,5500.0,25.284,25.3118,25.2396,25.2896,5500.0
2012-07-16 15:20:00,45.5,45.59,45.48,45.48,5400.0,25.2896,25.3396,25.2785,25.2785,5400.0
2012-07-16 15:30:00,45.47,45.63,45.42,45.43,9300.0,25.2729,25.3618,25.2451,25.2507,9300.0
2012-07-16 15:40:00,45.42,45.73,45.42,45.72,20500.0,25.2451,25.4174,25.2451,25.4119,20500.0
2012-07-16 15:50:00,45.71,45.74,45.51,45.74,34000.0,25.4063,25.423,25.2951,25.423,34000.0
2012-07-17 09:30:00,46.11,46.11,45.62,45.99,13900.0,25.6286,25.6286,25.3563,25.5619,13900.0
2012-07-17 09:40:00,45.95,45.96,45.69,45.69,6100.0,25.5397,25.5453,25.3952,25.3952,6100.0
2012-07-17 09:50:00,45.72,45.72,45.52,45.62,39600.0,25.4119,25.4119,25.3007,25.3563,39600.0
2012-07-17 10:00:00,45.68,45.69,45.5,45.62,12300.0,25.3896,25.3952,25.2896,25.3563,12300.0
2012-07-17 10:10:00,45.6,45.65,45.31,45.37,48800.0,25.3452,25.3729,25.184,25.2173,48800.0
2012-07-17 10:20:00,45.4,45.64,45.4,45.64,11700.0,25.234,25.3674,25.234,25.3674,11700.0
2012-07-17 10:30:00,45.61,45.93,45.57,45.82,11300.0,25.3507,25.5286,25.3285,25.4674,11300.0
2012-07-17 10:40:00,45.73,45.93,45.67,45.92,6400.0,25.4174,25.5286,25.3841,25.523,6400.0
2012-07-17 10:50:00,45.92,46.09,45.87,46.09,3200.0,25.523,25.6175,25.4952,25.6175,3200.0
2012-07-17 11:00:00,46.09,46.11,45.97,46.11,11000.0,25.6175,25.6286,25.5508,25.6286,11000.0
2012-07-17 11:10:00,46.11,46.19,46.02,46.15,13800.0,25.6286,25.6731,25.5786,25.6509,13800.0
2012-07-17 11:20:00,46.08,46.15,45.82,45.82,13400.0,25.6119,25.6509,25.4674,25.4674,13400.0
2012-07-17 11:30:00,45.83,46.08,45.83,45.91,14000.0,25.473,25.6119,25.473,25.5175,14000.0
2012-07-17 11:40:00,45.91,46.04,45.91,45.99,2400.0,25.5175,25.5897,25.5175,25.5619,2400.0
2012-07-17 11:50:00,45.93,46.06,45.87,46.01,3300.0,25.5286,25.6008,25.4952,25.573,3300.0
2012-07-17 12:00:00,46.04,46.12,46.02,46.06,5800.0,25.5897,25.6342,25.5786,25.6008,5800.0
2012-07-17 12:10:00,46.06,46.2,46.06,46.14,8000.0,25.6008,25.6786,25.6008,25.6453,8000.0
2012-07-17 12:20:00,46.12,46.18,45.98,46.05,16000.0,25.6342,25.6675,25.5564,25.5953,16000.0
2012-07-17 12:30:00,46.02,46.14,45.99,45.99,22800.0,25.5786,25.6453,25.5619,25.5619,22800.0
2012-07-17 12:40:00,45.98,46.06,45.95,46.05,8200.0,25.5564,25.6008,25.5397,25.5953,8200.0
2012-07-17 12:50:00,46.04,46.04,45.93,45.93,6800.0,25.5897,25.5897,25.5286,25.5286,6800.0
2012-07-17 13:00:00,45.91,45.93,45.89,45.9,6300.0,25.5175,25.5286,25.5063,25.5119,6300.0
2012-07-17 13:10:00,45.89,46.15,45.89,46.12,6800.0,25.5063,25.6509,25.5063,25.6342,6800.0
2012-07-17 13:20:00,46.05,46.09,46.0,46.02,6200.0,25.5953,25.6175,25.5675,25.5786,6200.0
2012-07-17 13:30:00,46.02,46.02,45.9,45.97,5900.0,25.5786,25.5786,25.5119,25.5508,5900.0
2012-07-17 13:40:00,45.92,46.04,45.92,45.96,4000.0,25.523,25.5897,25.523,25.5453,4000.0
2012-07-17 13:50:00,45.96,46.12,45.94,45.99,10700.0,25.5453,25.6342,25.5341,25.5619,10700.0
2012-07-17 14:00:00,45.97,46.0,45.91,45.91,4200.0,25.5508,25.5675,25.5175,25.5175,4200.0
2012-07-17 14:10:00,45.94,46.0,45.92,46.0,3600.0,25.5341,25.5675,25.523,25.5675,3600.0
2012-07-17 14:20:00,46.01,46.02,45.89,45.92,4900.0,25.573,25.5786,25.5063,25.523,4900.0
2012-07-17 14:30:00,45.93,46.01,45.89,45.89,4600.0,25.5286,25.573,25.5063,25.5063,4600.0
2012-07-17 14:40:00,45.9,45.96,45.88,45.88,1800.0,25.5119,25.5453,25.5008,25.5008,1800.0
2012-07-17 14:50:00,45.91,45.99,45.89,45.92,4100.0,25.5175,25.5619,25.5063,25.523,4100.0
2012-07-17 15:00:00,45.9,45.95,45.85,45.95,4400.0,25.5119,25.5397,25.4841,25.5397,4400.0
2012-07-17 15:10:00,45.97,46.02,45.92,45.92,4200.0,25.5508,25.5786,25.523,25.523,4200.0
2012-07-17 15:20:00,45.92,45.92,45.88,45.9,5900.0,25.523,25.523,25.5008,25.5119,5900.0
2012-07-17 15:30:00,45.9,45.91,45.77,45.78,17100.0,25.5119,25.5175,25.4396,25.4452,17100.0
2012-07-17 15:40:00,45.77,45.92,45.77,45.88,100100.0,25.4396,25.523,25.4396,25.5008,100100.0
2012-07-17 15:50:00,45.89,45.9,45.78,45.8,28500.0,25.5063,25.5119,25.4452,25.4563,28500.0
2012-07-18 09:30:00,45.75,45.89,45.59,45.86,2800.0,25.4285,25.5063,25.3396,25.4897,2800.0
2012-07-18 09:40:00,45.86,45.86,45.74,45.79,1800.0,25.4897,25.4897,25.423,25.4508,1800.0
2012-07-18 09:50:00,45.79,45.99,45.77,45.79,9000.0,25.4508,25.5619,25.4396,25.4508,9000.0
2012-07-18 10:00:00,45.82,45.86,45.67,45.75,7500.0,25.4674,25.4897,25.3841,25.4285,7500.0
2012-07-18 10:10:00,45.75,45.82,45.66,45.73,2200.0,25.4285,25.4674,25.3785,25.4174,2200.0
2012-07-18 10:20:00,45.74,45.8,45.66,45.8,1500.0,25.423,25.4563,25.3785,25.4563,1500.0
2012-07-18 10:30:00,45.82,45.93,45.73,45.93,2800.0,25.4674,25.5286,25.4174,25.5286,2800.0
2012-07-18 10:40:00,45.92,46.01,45.89,46.0,6000.0,25.523,25.573,25.5063,25.5675,6000.0
2012-07-18 10:50:00,46.02,46.03,45.98,45.98,1800.0,25.5786,25.5842,25.5564,25.5564,1800.0
2012-07-18 11:00:00,46.0,46.01,45.78,45.78,2400.0,25.5675,25.573,25.4452,25.4452,2400.0
2012-07-18 11:10:00,45.78,45.9,45.75,45.89,2500.0,25.4452,25.5119,25.4285,25.5063,2500.0
2012-07-18 11:20:00,45.94,45.94,45.77,45.91,12300.0,25.5341,25.5341,25.4396,25.5175,12300.0
2012-07-18 11:30:00,45.94,46.0,45.93,45.93,2100.0,25.5341,25.5675,25.5286,25.5286,2100.0
2012-07-18 11:40:00,45.87,45.88,45.76,45.81,2400.0,25.4952,25.5008,25.4341,25.4619,2400.0
2012-07-18 11:50:00,45.79,45.81,45.75,45.81,1300.0,25.4508,25.4619,25.4285,25.4619,1300.0
2012-07-18 12:00:00,45.75,45.82,45.75,45.82,2200.0,25.4285,25.4674,25.4285,25.4674,2200.0
2012-07-18 12:10:00,45.78,45.8,45.75,45.8,1600.0,25.4452,25.4563,25.4285,25.4563,1600.0
2012-07-18 12:20:00,45.82,45.82,45.76,45.76,1200.0,25.4674,25.4674,25.4341,25.4341,1200.0
2012-07-18 12:30:00,45.78,45.83,45.78,45.82,1100.0,25.4452,25.473,25.4452,25.4674,1100.0
2012-07-18 12:40:00,45.84,45.84,45.76,45.77,2500.0,25.4786,25.4786,25.4341,25.4396,2500.0
2012-07-18 12:50:00,45.79,45.8,45.77,45.79,1000.0,25.4508,25.4563,25.4396,25.4508,1000.0
2012-07-18 13:00:00,45.79,45.8,45.79,45.8,1300.0,25.4508,25.4563,25.4508,25.4563,1300.0
2012-07-18 13:10:00,45.81,45.87,45.8,45.86,1800.0,25.4619,25.4952,25.4563,25.4897,1800.0
2012-07-18 13:20:00,45.86,45.86,45.81,45.85,3800.0,25.4897,25.4897,25.4619,25.4841,3800.0
2012-07-18 13:30:00,45.85,45.85,45.81,45.84,6500.0,25.4841,25.4841,25.4619,25.4786,6500.0
2012-07-18 13:40:00,45.82,45.83,45.75,45.77,3400.0,25.4674,25.473,25.4285,25.4396,3400.0
2012-07-18 13:50:00,45.77,45.77,45.66,45.72,1300.0,25.4396,25.4396,25.3785,25.4119,1300.0
2012-07-18 14:00:00,45.76,45.77,45.7,45.7,2900.0,25.4341,25.4396,25.4007,25.4007,2900.0
2012-07-18 14:10:00,45.68,45.7,45.67,45.68,1200.0,25.3896,25.4007,25.3841,25.3896,1200.0
2012-07-18 14:20:00,45.7,45.71,45.65,45.67,4000.0,25.4007,25.4063,25.3729,25.3841,4000.0
2012-07-18 14:30:00,45.62,45.65,45.62,45.65,200.0,25.3563,25.3729,25.3563,25.3729,200.0
2012-07-18 14:40:00,45.63,45.63,45.53,45.55,2800.0,25.3618,25.3618,25.3063,25.3174,2800.0
2012-07-18 14:50:00,45.55,45.55,45.5,45.51,2400.0,25.3174,25.3174,25.2896,25.2951,2400.0
2012-07-18 15:00:00,45.55,45.59,45.51,45.51,4600.0,25.3174,25.3396,25.2951,25.2951,4600.0
2012-07-18 15:10:00,45.55,45.55,45.5,45.52,6300.0,25.3174,25.3174,25.2896,25.3007,6300.0
2012-07-18 15:20:00,45.53,45.59,45.51,45.51,4900.0,25.3063,25.3396,25.2951,25.2951,4900.0
2012-07-18 15:30:00,45.53,45.56,45.42,45.44,11300.0,25.3063,25.3229,25.2451,25.2562,11300.0
2012-07-18 15:40:00,45.41,45.5,45.41,45.45,9400.0,25.2396,25.2896,25.2396,25.2618,9400.0
2012-07-18 15:50:00,45.46,45.5,45.37,45.48,13500.0,25.2673,25.2896,25.2173,25.2785,13500.0
2012-07-19 09:30:00,45.24,45.58,45.0,45.38,3900.0,25.3645,25.5551,25.2299,25.443,3900.0
2012-07-19 09:40:00,45.38,45.4,45.32,45.32,28600.0,25.443,25.4542,25.4094,25.4094,28600.0
2012-07-19 09:50:00,45.32,45.34,45.29,45.34,1300.0,25.4094,25.4206,25.3925,25.4206,1300.0
2012-07-19 10:00:00,45.3,45.4,45.29,45.34,2900.0,25.3981,25.4542,25.3925,25.4206,2900.0
2012-07-19 10:10:00,45.35,45.35,45.07,45.18,2500.0,25.4262,25.4262,25.2692,25.3309,2500.0
2012-07-19 10:20:00,45.22,45.26,45.15,45.18,2000.0,25.3533,25.3757,25.314,25.3309,2000.0
2012-07-19 10:30:00,45.19,45.26,45.19,45.2,1400.0,25.3365,25.3757,25.3365,25.3421,1400.0
2012-07-19 10:40:00,45.2,45.24,45.16,45.16,800.0,25.3421,25.3645,25.3196,25.3196,800.0
2012-07-19 10:50:00,45.22,45.22,45.11,45.14,700.0,25.3533,25.3533,25.2916,25.3084,700.0
2012-07-19 11:00:00,45.16,45.22,45.16,45.18,2000.0,25.3196,25.3533,25.3196,25.3309,2000.0
2012-07-19 11:10:00,45.09,45.09,45.0,45.0,3500.0,25.2804,25.2804,25.2299,25.2299,3500.0
2012-07-19 11:20:00,45.0,45.06,44.85,44.85,8400.0,25.2299,25.2636,25.1458,25.1458,8400.0
2012-07-19 11:30:00,44.9,44.95,44.9,44.91,700.0,25.1739,25.2019,25.1739,25.1795,700.0
2012-07-19 11:40:00,44.94,45.02,44.92,44.94,2400.0,25.1963,25.2412,25.1851,25.1963,2400.0
2012-07-19 11:50:00,44.93,44.94,44.93,44.94,400.0,25.1907,25.1963,25.1907,25.1963,400.0
2012-07-19 12:00:00,44.94,44.97,44.91,44.91,1600.0,25.1963,25.2131,25.1795,25.1795,1600.0
2012-07-19 12:10:00,44.97,45.08,44.94,45.07,3600.0,25.2131,25.2748,25.1963,25.2692,3600.0
2012-07-19 12:20:00,45.04,45.24,45.04,45.21,37600.0,25.2524,25.3645,25.2524,25.3477,37600.0
2012-07-19 12:30:00,45.24,45.3,45.24,45.3,5600.0,25.3645,25.3981,25.3645,25.3981,5600.0
2012-07-19 12:40:00,45.29,45.3,45.26,45.26,3000.0,25.3925,25.3981,25.3757,25.3757,3000.0
2012-07-19 12:50:00,45.3,45.3,45.26,45.29,3000.0,25.3981,25.3981,25.3757,25.3925,3000.0
2012-07-19 13:00:00,45.25,45.25,45.23,45.23,300.0,25.3701,25.3701,25.3589,25.3589,300.0
2012-07-19 13:10:00,45.25,45.29,45.23,45.29,900.0,25.3701,25.3925,25.3589,25.3925,900.0
2012-07-19 13:20:00,45.3,45.3,45.28,45.3,4400.0,25.3981,25.3981,25.3869,25.3981,4400.0
2012-07-19 13:30:00,45.3,45.3,45.19,45.19,2500.0,25.3981,25.3981,25.3365,25.3365,2500.0
2012-07-19 13:40:00,45.22,45.23,45.15,45.19,1900.0,25.3533,25.3589,25.314,25.3365,1900.0
2012-07-19 13:50:00,45.17,45.22,45.09,45.22,7700.0,25.3253,25.3533,25.2804,25.3533,7700.0
2012-07-19 14:00:00,45.22,45.31,45.18,45.3,7000.0,25.3533,25.4037,25.3309,25.3981,7000.0
2012-07-19 14:10:00,45.3,45.31,45.28,45.29,3200.0,25.3981,25.4037,25.3869,25.3925,3200.0
2012-07-19 14:20:00,45.27,45.32,45.26,45.31,8400.0,25.3813,25.4094,25.3757,25.4037,8400.0
2012-07-19 14:30:00,45.29,45.31,45.29,45.29,4100.0,25.3925,25.4037,25.3925,25.3925,4100.0
2012-07-19 14:40:00,45.3,45.31,45.28,45.29,2500.0,25.3981,25.4037,25.3869,25.3925,2500.0
2012-07-19 14:50:00,45.26,45.3,45.23,45.27,1300.0,25.3757,25.3981,25.3589,25.3813,1300.0
2012-07-19 15:00:00,45.27,45.28,45.2,45.28,1900.0,25.3813,25.3869,25.3421,25.3869,1900.0
2012-07-19 15:10:00,45.26,45.31,45.24,45.27,3300.0,25.3757,25.4037,25.3645,25.3813,3300.0
2012-07-19 15:20:00,45.3,45.3,45.25,45.26,2600.0,25.3981,25.3981,25.3701,25.3757,2600.0
2012-07-19 15:30:00,45.27,45.3,45.21,45.3,5000.0,25.3813,25.3981,25.3477,25.3981,5000.0
2012-07-19 15:40:00,45.3,45.3,45.25,45.26,8400.0,25.3981,25.3981,25.3701,25.3757,8400.0
2012-07-19 15:50:00,45.26,45.26,45.09,45.14,14400.0,25.3757,25.3757,25.2804,25.3084,14400.0
2012-07-20 09:30:00,44.94,45.1,44.83,45.08,25400.0,25.1963,25.286,25.1346,25.2748,25400.0
2012-07-20 09:40:00,45.05,45.38,45.05,45.28,3200.0,25.258,25.443,25.258,25.3869,3200.0
2012-07-20 09:50:00,45.27,45.35,45.2,45.25,5400.0,25.3813,25.4262,25.3421,25.3701,5400.0
2012-07-20 10:00:00,45.23,45.38,45.13,45.26,3300.0,25.3589,25.443,25.3028,25.3757,3300.0
2012-07-20 10:10:00,45.24,45.3,45.22,45.23,4600.0,25.3645,25.3981,25.3533,25.3589,4600.0
2012-07-20 10:20:00,45.21,45.3,45.1,45.11,8800.0,25.3477,25.3981,25.286,25.2916,8800.0
2012-07-20 10:30:00,45.11,45.12,44.93,45.02,6600.0,25.2916,25.2972,25.1907,25.2412,6600.0
2012-07-20 10:40:00,45.05,45.13,45.03,45.12,2200.0,25.258,25.3028,25.2468,25.2972,2200.0
2012-07-20 10:50:00,45.03,45.14,45.01,45.02,3600.0,25.2468,25.3084,25.2355,25.2412,3600.0
2012-07-20 11:00:00,45.06,45.12,45.0,45.05,5100.0,25.2636,25.2972,25.2299,25.258,5100.0
2012-07-20 11:10:00,45.0,45.04,44.91,44.91,7800.0,25.2299,25.2524,25.1795,25.1795,7800.0
2012-07-20 11:20:00,44.96,45.04,44.9,44.96,16500.0,25.2075,25.2524,25.1739,25.2075,16500.0
2012-07-20 11:30:00,44.97,45.03,44.95,45.0,14500.0,25.2131,25.2468,25.2019,25.2299,14500.0
2012-07-20 11:40:00,45.0,45.02,44.92,45.0,20300.0,25.2299,25.2412,25.1851,25.2299,20300.0
2012-07-20 11:50:00,45.0,45.02,44.97,45.0,19200.0,25.2299,25.2412,25.2131,25.2299,19200.0
2012-07-20 12:00:00,45.0,45.02,44.93,44.93,5000.0,25.2299,25.2412,25.1907,25.1907,5000.0
2012-07-20 12:10:00,44.9,44.94,44.88,44.94,600.0,25.1739,25.1963,25.1627,25.1963,600.0
2012-07-20 12:20:00,44.92,44.92,44.88,44.88,1000.0,25.1851,25.1851,25.1627,25.1627,1000.0
2012-07-20 12:30:00,44.87,44.87,44.82,44.83,1100.0,25.1571,25.1571,25.129,25.1346,1100.0
2012-07-20 12:40:00,44.79,44.85,44.79,44.85,700.0,25.1122,25.1458,25.1122,25.1458,700.0
2012-07-20 12:50:00,44.79,44.82,44.79,44.82,600.0,25.1122,25.129,25.1122,25.129,600.0
2012-07-20 13:00:00,44.82,44.85,44.76,44.76,1900.0,25.129,25.1458,25.0954,25.0954,1900.0
2012-07-20 13:10:00,44.76,44.88,44.75,44.79,4500.0,25.0954,25.1627,25.0898,25.1122,4500.0
2012-07-20 13:20:00,44.82,44.83,44.75,44.76,2300.0,25.129,25.1346,25.0898,25.0954,2300.0
2012-07-20 13:30:00,44.78,44.82,44.75,44.76,1500.0,25.1066,25.129,25.0898,25.0954,1500.0
2012-07-20 13:40:00,44.76,44.85,44.76,44.79,3200.0,25.0954,25.1458,25.0954,25.1122,3200.0
2012-07-20 13:50:00,44.76,44.84,44.76,44.78,1400.0,25.0954,25.1402,25.0954,25.1066,1400.0
2012-07-20 14:00:00,44.76,44.9,44.75,44.9,3300.0,25.0954,25.1739,25.0898,25.1739,3300.0
2012-07-20 14:10:00,44.9,44.91,44.83,44.83,3100.0,25.1739,25.1795,25.1346,25.1346,3100.0
2012-07-20 14:20:00,44.84,45.0,44.83,45.0,23300.0,25.1402,25.2299,25.1346,25.2299,23300.0
2012-07-20 14:30:00,44.99,44.99,44.91,44.98,3300.0,25.2243,25.2243,25.1795,25.2187,3300.0
2012-07-20 14:40:00,44.93,45.0,44.91,45.0,4200.0,25.1907,25.2299,25.1795,25.2299,4200.0
2012-07-20 14:50:00,44.97,45.05,44.95,44.98,18700.0,25.2131,25.258,25.2019,25.2187,18700.0
2012-07-20 15:00:00,44.97,45.0,44.93,44.96,9100.0,25.2131,25.2299,25.1907,25.2075,9100.0
2012-07-20 15:10:00,44.99,45.0,44.91,44.93,5800.0,25.2243,25.2299,25.1795,25.1907,5800.0
2012-07-20 15:20:00,44.94,44.95,44.87,44.87,3200.0,25.1963,25.2019,25.1571,25.1571,3200.0
2012-07-20 15:30:00,44.85,44.9,44.82,44.86,3500.0,25.1458,25.1739,25.129,25.1514,3500.0
2012-07-20 15:40:00,44.87,44.9,44.77,44.77,7400.0,25.1571,25.1739,25.101,25.101,7400.0
2012-07-20 15:50:00,44.76,44.88,44.76,44.86,16100.0,25.0954,25.1627,25.0954,25.1514,16100.0
2012-07-23 09:30:00,44.38,44.38,44.0,44.23,10400.0,24.8823,24.8823,24.6693,24.7982,10400.0
2012-07-23 09:40:00,44.11,44.18,44.02,44.18,2200.0,24.7309,24.7702,24.6805,24.7702,2200.0
2012-07-23 09:50:00,44.24,44.47,44.24,44.47,1800.0,24.8038,24.9328,24.8038,24.9328,1800.0
2012-07-23 10:00:00,44.47,44.64,44.47,44.53,2400.0,24.9328,25.0281,24.9328,24.9664,2400.0
2012-07-23 10:10:00,44.53,44.59,44.43,44.43,4400.0,24.9664,25.0001,24.9104,24.9104,4400.0
2012-07-23 10:20:00,44.46,44.46,44.23,44.27,3400.0,24.9272,24.9272,24.7982,24.8207,3400.0
2012-07-23 10:30:00,44.27,44.36,44.18,44.29,3200.0,24.8207,24.8711,24.7702,24.8319,3200.0
2012-07-23 10:40:00,44.28,44.28,44.11,44.28,8300.0,24.8263,24.8263,24.7309,24.8263,8300.0
2012-07-23 10:50:00,44.17,44.27,44.12,44.25,2400.0,24.7646,24.8207,24.7366,24.8094,2400.0
2012-07-23 11:00:00,44.27,44.43,44.27,44.34,600.0,24.8207,24.9104,24.8207,24.8599,600.0
2012-07-23 11:10:00,44.37,44.39,44.32,44.32,800.0,24.8767,24.8879,24.8487,24.8487,800.0
2012-07-23 11:20:00,44.23,44.23,44.22,44.23,600.0,24.7982,24.7982,24.7926,24.7982,600.0
2012-07-23 11:30:00,44.25,44.28,44.09,44.11,2000.0,24.8094,24.8263,24.7197,24.7309,2000.0
2012-07-23 11:40:00,44.11,44.14,44.02,44.09,6200.0,24.7309,24.7478,24.6805,24.7197,6200.0
2012-07-23 11:50:00,44.12,44.13,44.06,44.11,500.0,24.7366,24.7422,24.7029,24.7309,500.0
2012-07-23 12:00:00,44.1,44.16,44.1,44.16,1000.0,24.7253,24.759,24.7253,24.759,1000.0
2012-07-23 12:10:00,44.1,44.1,43.99,44.02,1400.0,24.7253,24.7253,24.6637,24.6805,1400.0
2012-07-23 12:20:00,44.03,44.12,43.96,44.12,3000.0,24.6861,24.7366,24.6468,24.7366,3000.0
2012-07-23 12:30:00,44.11,44.12,44.07,44.07,2100.0,24.7309,24.7366,24.7085,24.7085,2100.0
2012-07-23 12:40:00,44.12,44.12,44.06,44.11,5400.0,24.7366,24.7366,24.7029,24.7309,5400.0
2012-07-23 12:50:00,44.12,44.12,44.06,44.07,1400.0,24.7366,24.7366,24.7029,24.7085,1400.0
2012-07-23 13:00:00,44.05,44.12,44.05,44.12,2600.0,24.6973,24.7366,24.6973,24.7366,2600.0
2012-07-23 13:10:00,44.11,44.12,44.01,44.01,5800.0,24.7309,24.7366,24.6749,24.6749,5800.0
2012-07-23 13:20:00,44.07,44.09,44.07,44.09,400.0,24.7085,24.7197,24.7085,24.7197,400.0
2012-07-23 13:30:00,44.1,44.1,44.1,44.1,200.0,24.7253,24.7253,24.7253,24.7253,200.0
2012-07-23 13:40:00,44.08,44.09,44.05,44.05,900.0,24.7141,24.7197,24.6973,24.6973,900.0
2012-07-23 13:50:00,44.1,44.11,44.06,44.11,1900.0,24.7253,24.7309,24.7029,24.7309,1900.0
2012-07-23 14:00:00,44.11,44.12,44.08,44.1,3100.0,24.7309,24.7366,24.7141,24.7253,3100.0
2012-07-23 14:10:00,44.12,44.12,44.12,44.12,1200.0,24.7366,24.7366,24.7366,24.7366,1200.0
2012-07-23 14:20:00,44.0,44.09,43.98,44.05,8600.0,24.6693,24.7197,24.6581,24.6973,8600.0
2012-07-23 14:30:00,44.05,44.05,44.05,44.05,0.0,24.6973,24.6973,24.6973,24.6973,0.0
2012-07-23 14:40:00,44.03,44.04,44.02,44.02,600.0,24.6861,24.6917,24.6805,24.6805,600.0
2012-07-23 14:50:00,44.06,44.07,44.04,44.07,1100.0,24.7029,24.7085,24.6917,24.7085,1100.0
2012-07-23 15:00:00,44.0,44.05,43.95,43.97,3000.0,24.6693,24.6973,24.6412,24.6525,3000.0
2012-07-23 15:10:00,44.0,44.0,43.96,43.97,1900.0,24.6693,24.6693,24.6468,24.6525,1900.0
2012-07-23 15:20:00,43.95,44.16,43.95,44.16,1900.0,24.6412,24.759,24.6412,24.759,1900.0
2012-07-23 15:30:00,44.12,44.16,44.09,44.12,3700.0,24.7366,24.759,24.7197,24.7366,3700.0
2012-07-23 15:40:00,44.07,44.09,44.02,44.09,3500.0,24.7085,24.7197,24.6805,24.7197,3500.0
2012-07-23 15:50:00,44.11,44.14,43.99,43.99,10800.0,24.7309,24.7478,24.6637,24.6637,10800.0
2012-07-24 09:30:00,44.25,44.26,44.0,44.08,3600.0,24.8094,24.815,24.6693,24.7141,3600.0
2012-07-24 09:40:00,44.07,44.07,43.92,43.96,2300.0,24.7085,24.7085,24.6244,24.6468,2300.0
2012-07-24 09:50:00,43.83,43.83,43.75,43.75,300.0,24.574,24.574,24.5291,24.5291,300.0
2012-07-24 10:00:00,43.79,43.88,43.79,43.84,1100.0,24.5515,24.602,24.5515,24.5796,1100.0
2012-07-24 10:10:00,43.85,43.89,43.66,43.66,2700.0,24.5852,24.6076,24.4786,24.4786,2700.0
2012-07-24 10:20:00,43.63,43.63,43.63,43.63,200.0,24.4618,24.4618,24.4618,24.4618,200.0
2012-07-24 10:30:00,43.58,43.77,43.58,43.77,1700.0,24.4338,24.5403,24.4338,24.5403,1700.0
2012-07-24 10:40:00,43.76,43.76,43.58,43.58,800.0,24.5347,24.5347,24.4338,24.4338,800.0
2012-07-24 10:50:00,43.6,43.64,43.55,43.61,1400.0,24.445,24.4674,24.417,24.4506,1400.0
2012-07-24 11:00:00,43.55,43.61,43.53,43.57,1600.0,24.417,24.4506,24.4058,24.4282,1600.0
2012-07-24 11:10:00,43.57,43.57,43.51,43.56,700.0,24.4282,24.4282,24.3945,24.4226,700.0
2012-07-24 11:20:00,43.56,43.61,43.56,43.6,1500.0,24.4226,24.4506,24.4226,24.445,1500.0
2012-07-24 11:30:00,43.57,43.58,43.51,43.58,5200.0,24.4282,24.4338,24.3945,24.4338,5200.0
2012-07-24 11:40:00,43.55,43.58,43.5,43.55,4800.0,24.417,24.4338,24.3889,24.417,4800.0
2012-07-24 11:50:00,43.52,43.57,43.51,43.51,3400.0,24.4002,24.4282,24.3945,24.3945,3400.0
2012-07-24 12:00:00,43.49,43.51,43.39,43.49,4300.0,24.3833,24.3945,24.3273,24.3833,4300.0
2012-07-24 12:10:00,43.5,43.5,43.49,43.5,400.0,24.3889,24.3889,24.3833,24.3889,400.0
2012-07-24 12:20:00,43.48,43.54,43.4,43.43,5400.0,24.3777,24.4114,24.3329,24.3497,5400.0
2012-07-24 12:30:00,43.43,43.52,43.41,43.5,1700.0,24.3497,24.4002,24.3385,24.3889,1700.0
2012-07-24 12:40:00,43.55,43.58,43.55,43.57,1400.0,24.417,24.4338,24.417,24.4282,1400.0
2012-07-24 12:50:00,43.49,43.61,43.45,43.56,23600.0,24.3833,24.4506,24.3609,24.4226,23600.0
2012-07-24 13:00:00,43.62,43.62,43.57,43.57,1100.0,24.4562,24.4562,24.4282,24.4282,1100.0
2012-07-24 13:10:00,43.52,43.6,43.46,43.6,3800.0,24.4002,24.445,24.3665,24.445,3800.0
2012-07-24 13:20:00,43.58,43.6,43.43,43.49,5300.0,24.4338,24.445,24.3497,24.3833,5300.0
2012-07-24 13:30:00,43.42,43.53,43.39,43.53,5300.0,24.3441,24.4058,24.3273,24.4058,5300.0
2012-07-24 13:40:00,43.53,43.59,43.46,43.47,10700.0,24.4058,24.4394,24.3665,24.3721,10700.0
2012-07-24 13:50:00,43.45,43.49,43.44,43.49,2900.0,24.3609,24.3833,24.3553,24.3833,2900.0
2012-07-24 14:00:00,43.53,43.54,43.47,43.53,2300.0,24.4058,24.4114,24.3721,24.4058,2300.0
2012-07-24 14:10:00,43.54,43.57,43.54,43.54,1400.0,24.4114,24.4282,24.4114,24.4114,1400.0
2012-07-24 14:20:00,43.55,43.61,43.51,43.54,2600.0,24.417,24.4506,24.3945,24.4114,2600.0
2012-07-24 14:30:00,43.52,43.59,43.52,43.55,1700.0,24.4002,24.4394,24.4002,24.417,1700.0
2012-07-24 14:40:00,43.57,43.58,43.55,43.55,600.0,24.4282,24.4338,24.417,24.417,600.0
2012-07-24 14:50:00,43.52,43.52,43.45,43.49,700.0,24.4002,24.4002,24.3609,24.3833,700.0
2012-07-24 15:00:00,43.47,43.53,43.43,43.53,6300.0,24.3721,24.4058,24.3497,24.4058,6300.0
2012-07-24 15:10:00,43.52,43.53,43.45,43.47,3400.0,24.4002,24.4058,24.3609,24.3721,3400.0
2012-07-24 15:20:00,43.47,43.62,43.47,43.6,7000.0,24.3721,24.4562,24.3721,24.445,7000.0
2012-07-24 15:30:00,43.62,43.7,43.61,43.7,2900.0,24.4562,24.5011,24.4506,24.5011,2900.0
2012-07-24 15:40:00,43.75,43.75,43.6,43.7,9800.0,24.5291,24.5291,24.445,24.5011,9800.0
2012-07-24 15:50:00,43.7,43.83,43.66,43.83,18200.0,24.5011,24.574,24.4786,24.574,18200.0
2012-07-25 09:30:00,44.04,44.05,43.91,44.0,2900.0,24.6917,24.6973,24.6188,24.6693,2900.0
2012-07-25 09:40:00,43.9,43.94,43.87,43.87,2100.0,24.6132,24.6356,24.5964,24.5964,2100.0
2012-07-25 09:50:00,43.84,43.84,43.76,43.84,1100.0,24.5796,24.5796,24.5347,24.5796,1100.0
2012-07-25 10:00:00,43.75,43.79,43.5,43.5,1000.0,24.5291,24.5515,24.3889,24.3889,1000.0
2012-07-25 10:10:00,43.49,43.8,43.46,43.61,7800.0,24.3833,24.5571,24.3665,24.4506,7800.0
2012-07-25 10:20:00,43.7,43.72,43.52,43.72,1700.0,24.5011,24.5123,24.4002,24.5123,1700.0
2012-07-25 10:30:00,43.7,43.73,43.56,43.71,2400.0,24.5011,24.5179,24.4226,24.5067,2400.0
2012-07-25 10:40:00,43.73,43.79,43.67,43.67,1300.0,24.5179,24.5515,24.4843,24.4843,1300.0
2012-07-25 10:50:00,43.63,43.64,43.53,43.56,6400.0,24.4618,24.4674,24.4058,24.4226,6400.0
2012-07-25 11:00:00,43.55,43.58,43.45,43.55,7500.0,24.417,24.4338,24.3609,24.417,7500.0
2012-07-25 11:10:00,43.55,43.61,43.49,43.49,6400.0,24.417,24.4506,24.3833,24.3833,6400.0
2012-07-25 11:20:00,43.55,43.6,43.52,43.55,12600.0,24.417,24.445,24.4002,24.417,12600.0
2012-07-25 11:30:00,43.55,43.6,43.55,43.6,7000.0,24.417,24.445,24.417,24.445,7000.0
2012-07-25 11:40:00,43.6,43.6,43.47,43.58,2500.0,24.445,24.445,24.3721,24.4338,2500.0
2012-07-25 11:50:00,43.58,43.66,43.55,43.55,3200.0,24.4338,24.4786,24.417,24.417,3200.0
2012-07-25 12:00:00,43.55,43.71,43.54,43.71,2000.0,24.417,24.5067,24.4114,24.5067,2000.0
2012-07-25 12:10:00,43.66,43.68,43.59,43.66,900.0,24.4786,24.4899,24.4394,24.4786,900.0
2012-07-25 12:20:00,43.67,43.67,43.58,43.58,800.0,24.4843,24.4843,24.4338,24.4338,800.0
2012-07-25 12:30:00,43.58,43.67,43.58,43.65,1100.0,24.4338,24.4843,24.4338,24.473,1100.0
2012-07-25 12:40:00,43.7,43.75,43.65,43.75,1800.0,24.5011,24.5291,24.473,24.5291,1800.0
2012-07-25 12:50:00,43.71,43.74,43.71,43.74,600.0,24.5067,24.5235,24.5067,24.5235,600.0
2012-07-25 13:00:00,43.74,43.78,43.74,43.75,1500.0,24.5235,24.5459,24.5235,24.5291,1500.0
2012-07-25 13:10:00,43.75,43.86,43.75,43.86,3100.0,24.5291,24.5908,24.5291,24.5908,3100.0
2012-07-25 13:20:00,43.87,43.89,43.82,43.88,2200.0,24.5964,24.6076,24.5684,24.602,2200.0
2012-07-25 13:30:00,43.83,44.07,43.83,44.05,2400.0,24.574,24.7085,24.574,24.6973,2400.0
2012-07-25 13:40:00,43.99,43.99,43.89,43.89,1600.0,24.6637,24.6637,24.6076,24.6076,1600.0
2012-07-25 13:50:00,43.83,43.88,43.81,43.82,2000.0,24.574,24.602,24.5627,24.5684,2000.0
2012-07-25 14:00:00,43.81,43.88,43.81,43.88,700.0,24.5627,24.602,24.5627,24.602,700.0
2012-07-25 14:10:00,43.88,43.92,43.81,43.81,5800.0,24.602,24.6244,24.5627,24.5627,5800.0
2012-07-25 14:20:00,43.84,43.88,43.81,43.88,2800.0,24.5796,24.602,24.5627,24.602,2800.0
2012-07-25 14:30:00,43.85,43.92,43.84,43.85,2100.0,24.5852,24.6244,24.5796,24.5852,2100.0
2012-07-25 14:40:00,43.91,43.96,43.88,43.92,1200.0,24.6188,24.6468,24.602,24.6244,1200.0
2012-07-25 14:50:00,43.91,44.05,43.91,44.02,1400.0,24.6188,24.6973,24.6188,24.6805,1400.0
2012-07-25 15:00:00,44.0,44.01,43.93,43.95,1300.0,24.6693,24.6749,24.63,24.6412,1300.0
2012-07-25 15:10:00,43.92,43.92,43.78,43.83,3400.0,24.6244,24.6244,24.5459,24.574,3400.0
2012-07-25 15:20:00,43.8,43.8,43.74,43.79,2700.0,24.5571,24.5571,24.5235,24.5515,2700.0
2012-07-25 15:30:00,43.84,43.9,43.78,43.9,6100.0,24.5796,24.6132,24.5459,24.6132,6100.0
2012-07-25 15:40:00,43.88,43.91,43.77,43.91,7500.0,24.602,24.6188,24.5403,24.6188,7500.0
2012-07-25 15:50:00,43.89,43.95,43.82,43.95,14500.0,24.6076,24.6412,24.5684,24.6412,14500.0
2012-07-26 09:30:00,44.49,44.53,44.49,44.53,900.0,24.944,24.9664,24.944,24.9664,900.0
2012-07-26 09:40:00,44.42,44.52,44.12,44.12,1000.0,24.9048,24.9608,24.7366,24.7366,1000.0
2012-07-26 09:50:00,44.2,44.4,44.15,44.15,5300.0,24.7814,24.8935,24.7534,24.7534,5300.0
2012-07-26 10:00:00,44.1,44.25,44.1,44.23,4200.0,24.7253,24.8094,24.7253,24.7982,4200.0
2012-07-26 10:10:00,44.22,44.35,44.18,44.2,7600.0,24.7926,24.8655,24.7702,24.7814,7600.0
2012-07-26 10:20:00,44.15,44.17,44.06,44.06,1600.0,24.7534,24.7646,24.7029,24.7029,1600.0
2012-07-26 10:30:00,44.08,44.26,44.03,44.03,5000.0,24.7141,24.815,24.6861,24.6861,5000.0
2012-07-26 10:40:00,44.03,44.06,44.0,44.04,1700.0,24.6861,24.7029,24.6693,24.6917,1700.0
2012-07-26 10:50:00,44.05,44.11,44.04,44.11,1000.0,24.6973,24.7309,24.6917,24.7309,1000.0
2012-07-26 11:00:00,44.07,44.18,43.95,44.02,4100.0,24.7085,24.7702,24.6412,24.6805,4100.0
2012-07-26 11:10:00,44.01,44.14,43.89,44.02,11800.0,24.6749,24.7478,24.6076,24.6805,11800.0
2012-07-26 11:20:00,44.08,44.08,43.93,44.0,3500.0,24.7141,24.7141,24.63,24.6693,3500.0
2012-07-26 11:30:00,44.04,44.05,43.94,43.99,2500.0,24.6917,24.6973,24.6356,24.6637,2500.0
2012-07-26 11:40:00,44.0,44.0,43.91,43.99,7600.0,24.6693,24.6693,24.6188,24.6637,7600.0
2012-07-26 11:50:00,43.95,44.0,43.79,43.8,11600.0,24.6412,24.6693,24.5515,24.5571,11600.0
2012-07-26 12:00:00,43.76,43.83,43.58,43.58,3300.0,24.5347,24.574,24.4338,24.4338,3300.0
2012-07-26 12:10:00,43.61,43.61,43.56,43.6,1900.0,24.4506,24.4506,24.4226,24.445,1900.0
2012-07-26 12:20:00,43.73,43.75,43.54,43.54,1900.0,24.5179,24.5291,24.4114,24.4114,1900.0
2012-07-26 12:30:00,43.58,43.61,43.55,43.61,1100.0,24.4338,24.4506,24.417,24.4506,1100.0
2012-07-26 12:40:00,43.6,43.68,43.52,43.52,1200.0,24.445,24.4899,24.4002,24.4002,1200.0
2012-07-26 12:50:00,43.56,43.57,43.52,43.54,1000.0,24.4226,24.4282,24.4002,24.4114,1000.0
2012-07-26 13:00:00,43.57,43.71,43.53,43.59,10500.0,24.4282,24.5067,24.4058,24.4394,10500.0
2012-07-26 13:10:00,43.64,43.68,43.6,43.6,2700.0,24.4674,24.4899,24.445,24.445,2700.0
2012-07-26 13:20:00,43.62,43.62,43.54,43.54,2100.0,24.4562,24.4562,24.4114,24.4114,2100.0
2012-07-26 13:30:00,43.55,43.6,43.49,43.51,2000.0,24.417,24.445,24.3833,24.3945,2000.0
2012-07-26 13:40:00,43.59,43.71,43.59,43.7,2500.0,24.4394,24.5067,24.4394,24.5011,2500.0
2012-07-26 13:50:00,43.68,43.68,43.58,43.58,3200.0,24.4899,24.4899,24.4338,24.4338,3200.0
2012-07-26 14:00:00,43.59,43.61,43.55,43.55,1200.0,24.4394,24.4506,24.417,24.417,1200.0
2012-07-26 14:10:00,43.58,43.61,43.48,43.54,3600.0,24.4338,24.4506,24.3777,24.4114,3600.0
2012-07-26 14:20:00,43.48,43.54,43.48,43.48,700.0,24.3777,24.4114,24.3777,24.3777,700.0
2012-07-26 14:30:00,43.49,43.61,43.43,43.6,4400.0,24.3833,24.4506,24.3497,24.445,4400.0
2012-07-26 14:40:00,43.52,43.61,43.52,43.59,2900.0,24.4002,24.4506,24.4002,24.4394,2900.0
2012-07-26 14:50:00,43.6,43.8,43.55,43.73,2300.0,24.445,24.5571,24.417,24.5179,2300.0
2012-07-26 15:00:00,43.69,43.84,43.69,43.82,8600.0,24.4955,24.5796,24.4955,24.5684,8600.0
2012-07-26 15:10:00,43.82,44.05,43.82,43.94,28300.0,24.5684,24.6973,24.5684,24.6356,28300.0
2012-07-26 15:20:00,43.89,43.91,43.79,43.79,2300.0,24.6076,24.6188,24.5515,24.5515,2300.0
2012-07-26 15:30:00,43.83,43.93,43.79,43.91,4700.0,24.574,24.63,24.5515,24.6188,4700.0
2012-07-26 15:40:00,43.92,43.94,43.8,43.89,9600.0,24.6244,24.6356,24.5571,24.6076,9600.0
2012-07-26 15:50:00,43.9,44.03,43.86,43.89,30600.0,24.6132,24.6861,24.5908,24.6076,30600.0
2012-07-27 09:30:00,44.06,44.06,43.9,43.97,1900.0,24.7029,24.7029,24.6132,24.6525,1900.0
2012-07-27 09:40:00,43.86,43.86,43.75,43.81,900.0,24.5908,24.5908,24.5291,24.5627,900.0
2012-07-27 09:50:00,43.84,44.02,43.84,44.02,700.0,24.5796,24.6805,24.5796,24.6805,700.0
2012-07-27 10:00:00,44.06,44.16,44.06,44.12,1300.0,24.7029,24.759,24.7029,24.7366,1300.0
2012-07-27 10:10:00,44.13,44.17,44.03,44.17,1300.0,24.7422,24.7646,24.6861,24.7646,1300.0
2012-07-27 10:20:00,44.23,44.23,44.14,44.16,900.0,24.7982,24.7982,24.7478,24.759,900.0
2012-07-27 10:30:00,44.14,44.18,44.14,44.17,1100.0,24.7478,24.7702,24.7478,24.7646,1100.0
2012-07-27 10:40:00,44.21,44.32,44.18,44.25,4300.0,24.787,24.8487,24.7702,24.8094,4300.0
2012-07-27 10:50:00,44.37,44.37,44.29,44.31,600.0,24.8767,24.8767,24.8319,24.8431,600.0
2012-07-27 11:00:00,44.36,44.42,44.36,44.41,1400.0,24.8711,24.9048,24.8711,24.8991,1400.0
2012-07-27 11:10:00,44.32,44.4,44.32,44.37,800.0,24.8487,24.8935,24.8487,24.8767,800.0
2012-07-27 11:20:00,44.45,44.46,44.43,44.46,400.0,24.9216,24.9272,24.9104,24.9272,400.0
2012-07-27 11:30:00,44.47,44.52,44.26,44.36,16700.0,24.9328,24.9608,24.815,24.8711,16700.0
2012-07-27 11:40:00,44.34,44.34,44.34,44.34,100.0,24.8599,24.8599,24.8599,24.8599,100.0
2012-07-27 11:50:00,44.41,44.53,44.41,44.53,1200.0,24.8991,24.9664,24.8991,24.9664,1200.0
2012-07-27 12:00:00,44.56,44.56,44.52,44.54,1700.0,24.9832,24.9832,24.9608,24.972,1700.0
2012-07-27 12:10:00,44.56,44.57,44.55,44.55,400.0,24.9832,24.9889,24.9776,24.9776,400.0
2012-07-27 12:20:00,44.56,44.61,44.55,44.55,1300.0,24.9832,25.0113,24.9776,24.9776,1300.0
2012-07-27 12:30:00,44.6,44.6,44.48,44.48,2300.0,25.0057,25.0057,24.9384,24.9384,2300.0
2012-07-27 12:40:00,44.47,44.48,44.42,44.43,1500.0,24.9328,24.9384,24.9048,24.9104,1500.0
2012-07-27 12:50:00,44.38,44.38,44.34,44.36,1800.0,24.8823,24.8823,24.8599,24.8711,1800.0
2012-07-27 13:00:00,44.32,44.38,44.29,44.34,2300.0,24.8487,24.8823,24.8319,24.8599,2300.0
2012-07-27 13:10:00,44.38,44.44,44.38,44.41,1700.0,24.8823,24.916,24.8823,24.8991,1700.0
2012-07-27 13:20:00,44.37,44.53,44.34,44.52,2500.0,24.8767,24.9664,24.8599,24.9608,2500.0
2012-07-27 13:30:00,44.52,44.7,44.52,44.53,11600.0,24.9608,25.0617,24.9608,24.9664,11600.0
2012-07-27 13:40:00,44.48,44.55,44.44,44.47,2600.0,24.9384,24.9776,24.916,24.9328,2600.0
2012-07-27 13:50:00,44.51,44.57,44.43,44.43,3300.0,24.9552,24.9889,24.9104,24.9104,3300.0
2012-07-27 14:00:00,44.43,44.53,44.42,44.5,1400.0,24.9104,24.9664,24.9048,24.9496,1400.0
2012-07-27 14:10:00,44.48,44.57,44.38,44.57,2300.0,24.9384,24.9889,24.8823,24.9889,2300.0
2012-07-27 14:20:00,44.65,44.67,44.49,44.6,5800.0,25.0337,25.0449,24.944,25.0057,5800.0
2012-07-27 14:30:00,44.6,44.8,44.6,44.61,3300.0,25.0057,25.1178,25.0057,25.0113,3300.0
2012-07-27 14:40:00,44.64,44.68,44.5,44.52,4100.0,25.0281,25.0505,24.9496,24.9608,4100.0
2012-07-27 14:50:00,44.57,44.62,44.48,44.51,3400.0,24.9889,25.0169,24.9384,24.9552,3400.0
2012-07-27 15:00:00,44.51,44.56,44.48,44.55,6700.0,24.9552,24.9832,24.9384,24.9776,6700.0
2012-07-27 15:10:00,44.59,44.59,44.42,44.48,6300.0,25.0001,25.0001,24.9048,24.9384,6300.0
2012-07-27 15:20:00,44.52,44.52,44.37,44.46,6600.0,24.9608,24.9608,24.8767,24.9272,6600.0
2012-07-27 15:30:00,44.46,44.62,44.45,44.59,3300.0,24.9272,25.0169,24.9216,25.0001,3300.0
2012-07-27 15:40:00,44.66,44.69,44.59,44.59,5200.0,25.0393,25.0561,25.0001,25.0001,5200.0
2012-07-27 15:50:00,44.58,44.61,44.43,44.49,12700.0,24.9945,25.0113,24.9104,24.944,12700.0
2012-07-30 09:30:00,44.49,44.51,44.16,44.4,3200.0,24.944,24.9552,24.759,24.8935,3200.0
2012-07-30 09:40:00,44.47,44.48,44.32,44.4,1900.0,24.9328,24.9384,24.8487,24.8935,1900.0
2012-07-30 09:50:00,44.35,44.35,44.19,44.22,1100.0,24.8655,24.8655,24.7758,24.7926,1100.0
2012-07-30 10:00:00,44.23,44.42,44.16,44.19,2000.0,24.7982,24.9048,24.759,24.7758,2000.0
2012-07-30 10:10:00,44.19,44.32,44.19,44.28,2100.0,24.7758,24.8487,24.7758,24.8263,2100.0
2012-07-30 10:20:00,44.36,44.48,44.24,44.38,2800.0,24.8711,24.9384,24.8038,24.8823,2800.0
2012-07-30 10:30:00,44.39,44.55,44.39,44.5,13500.0,24.8879,24.9776,24.8879,24.9496,13500.0
2012-07-30 10:40:00,44.5,44.5,44.3,44.38,9800.0,24.9496,24.9496,24.8375,24.8823,9800.0
2012-07-30 10:50:00,44.39,44.4,44.16,44.25,8400.0,24.8879,24.8935,24.759,24.8094,8400.0
2012-07-30 11:00:00,44.3,44.39,44.21,44.25,15600.0,24.8375,24.8879,24.787,24.8094,15600.0
2012-07-30 11:10:00,44.25,44.27,44.2,44.2,900.0,24.8094,24.8207,24.7814,24.7814,900.0
2012-07-30 11:20:00,44.2,44.2,44.19,44.2,400.0,24.7814,24.7814,24.7758,24.7814,400.0
2012-07-30 11:30:00,44.11,44.11,44.05,44.05,500.0,24.7309,24.7309,24.6973,24.6973,500.0
2012-07-30 11:40:00,44.06,44.12,44.02,44.05,2600.0,24.7029,24.7366,24.6805,24.6973,2600.0
2012-07-30 11:50:00,44.04,44.05,44.01,44.05,500.0,24.6917,24.6973,24.6749,24.6973,500.0
2012-07-30 12:00:00,44.02,44.05,44.01,44.04,600.0,24.6805,24.6973,24.6749,24.6917,600.0
2012-07-30 12:10:00,44.11,44.11,44.07,44.07,600.0,24.7309,24.7309,24.7085,24.7085,600.0
2012-07-30 12:20:00,44.08,44.19,44.03,44.11,8400.0,24.7141,24.7758,24.6861,24.7309,8400.0
2012-07-30 12:30:00,44.16,44.2,44.16,44.17,1100.0,24.759,24.7814,24.759,24.7646,1100.0
2012-07-30 12:40:00,44.19,44.19,44.19,44.19,600.0,24.7758,24.7758,24.7758,24.7758,600.0
2012-07-30 12:50:00,44.19,44.21,44.1,44.1,2800.0,24.7758,24.787,24.7253,24.7253,2800.0
2012-07-30 13:00:00,44.15,44.15,44.15,44.15,500.0,24.7534,24.7534,24.7534,24.7534,500.0
2012-07-30 13:10:00,44.19,44.2,44.15,44.15,1100.0,24.7758,24.7814,24.7534,24.7534,1100.0
2012-07-30 13:20:00,44.15,44.2,44.08,44.19,14000.0,24.7534,24.7814,24.7141,24.7758,14000.0
2012-07-30 13:30:00,44.2,44.23,44.19,44.2,2300.0,24.7814,24.7982,24.7758,24.7814,2300.0
2012-07-30 13:40:00,44.19,44.23,44.18,44.19,1200.0,24.7758,24.7982,24.7702,24.7758,1200.0
2012-07-30 13:50:00,44.19,44.2,44.15,44.15,800.0,24.7758,24.7814,24.7534,24.7534,800.0
2012-07-30 14:00:00,44.13,44.13,44.08,44.13,600.0,24.7422,24.7422,24.7141,24.7422,600.0
2012-07-30 14:10:00,44.09,44.1,44.09,44.1,200.0,24.7197,24.7253,24.7197,24.7253,200.0
2012-07-30 14:20:00,44.15,44.16,44.08,44.08,1800.0,24.7534,24.759,24.7141,24.7141,1800.0
2012-07-30 14:30:00,44.08,44.15,44.08,44.08,2600.0,24.7141,24.7534,24.7141,24.7141,2600.0
2012-07-30 14:40:00,44.09,44.15,44.08,44.12,4300.0,24.7197,24.7534,24.7141,24.7366,4300.0
2012-07-30 14:50:00,44.09,44.1,44.03,44.05,2300.0,24.7197,24.7253,24.6861,24.6973,2300.0
2012-07-30 15:00:00,44.05,44.05,43.97,43.97,3200.0,24.6973,24.6973,24.6525,24.6525,3200.0
2012-07-30 15:10:00,43.97,44.02,43.94,43.97,5000.0,24.6525,24.6805,24.6356,24.6525,5000.0
2012-07-30 15:20:00,43.99,44.03,43.99,44.01,900.0,24.6637,24.6861,24.6637,24.6749,900.0
2012-07-30 15:30:00,44.02,44.09,43.97,44.01,5100.0,24.6805,24.7197,24.6525,24.6749,5100.0
2012-07-30 15:40:00,44.02,44.13,43.96,44.08,37300.0,24.6805,24.7422,24.6468,24.7141,37300.0
2012-07-30 15:50:00,44.09,44.21,44.04,44.21,41200.0,24.7197,24.787,24.6917,24.787,41200.0
2012-07-31 09:30:00,44.2,44.72,44.2,44.64,4800.0,24.7814,25.073,24.7814,25.0281,4800.0
2012-07-31 09:40:00,44.59,44.71,44.58,44.71,1800.0,25.0001,25.0673,24.9945,25.0673,1800.0
2012-07-31 09:50:00,44.67,44.71,44.63,44.68,2100.0,25.0449,25.0673,25.0225,25.0505,2100.0
2012-07-31 10:00:00,44.72,44.72,44.52,44.56,5100.0,25.073,25.073,24.9608,24.9832,5100.0
2012-07-31 10:10:00,44.53,44.69,44.53,44.64,1400.0,24.9664,25.0561,24.9664,25.0281,1400.0
2012-07-31 10:20:00,44.62,44.65,44.62,44.63,2000.0,25.0169,25.0337,25.0169,25.0225,2000.0
2012-07-31 10:30:00,44.65,44.66,44.58,44.58,500.0,25.0337,25.0393,24.9945,24.9945,500.0
2012-07-31 10:40:00,44.51,44.59,44.51,44.54,1700.0,24.9552,25.0001,24.9552,24.972,1700.0
2012-07-31 10:50:00,44.5,44.5,44.3,44.32,17400.0,24.9496,24.9496,24.8375,24.8487,17400.0
2012-07-31 11:00:00,44.31,44.37,44.31,44.31,1500.0,24.8431,24.8767,24.8431,24.8431,1500.0
2012-07-31 11:10:00,44.32,44.46,44.31,44.31,2700.0,24.8487,24.9272,24.8431,24.8431,2700.0
2012-07-31 11:20:00,44.31,44.32,44.1,44.1,7300.0,24.8431,24.8487,24.7253,24.7253,7300.0
2012-07-31 11:30:00,44.1,44.23,43.99,44.18,10900.0,24.7253,24.7982,24.6637,24.7702,10900.0
2012-07-31 11:40:00,44.12,44.12,43.99,44.0,1300.0,24.7366,24.7366,24.6637,24.6693,1300.0
2012-07-31 11:50:00,44.01,44.01,43.94,43.97,3600.0,24.6749,24.6749,24.6356,24.6525,3600.0
2012-07-31 12:00:00,43.95,43.96,43.76,43.81,2800.0,24.6412,24.6468,24.5347,24.5627,2800.0
2012-07-31 12:10:00,43.77,43.99,43.72,43.99,5300.0,24.5403,24.6637,24.5123,24.6637,5300.0
2012-07-31 12:20:00,43.97,43.97,43.82,43.85,900.0,24.6525,24.6525,24.5684,24.5852,900.0
2012-07-31 12:30:00,43.85,43.91,43.79,43.82,4300.0,24.5852,24.6188,24.5515,24.5684,4300.0
2012-07-31 12:40:00,43.82,43.98,43.8,43.98,3100.0,24.5684,24.6581,24.5571,24.6581,3100.0
2012-07-31 12:50:00,43.99,44.1,43.99,44.02,3700.0,24.6637,24.7253,24.6637,24.6805,3700.0
2012-07-31 13:00:00,44.02,44.17,44.02,44.17,1500.0,24.6805,24.7646,24.6805,24.7646,1500.0
2012-07-31 13:10:00,44.11,44.15,44.1,44.1,600.0,24.7309,24.7534,24.7253,24.7253,600.0
2012-07-31 13:20:00,44.11,44.11,44.07,44.08,500.0,24.7309,24.7309,24.7085,24.7141,500.0
2012-07-31 13:30:00,44.08,44.08,44.06,44.06,300.0,24.7141,24.7141,24.7029,24.7029,300.0
2012-07-31 13:40:00,44.06,44.08,44.02,44.08,900.0,24.7029,24.7141,24.6805,24.7141,900.0
2012-07-31 13:50:00,44.04,44.1,44.04,44.06,300.0,24.6917,24.7253,24.6917,24.7029,300.0
2012-07-31 14:00:00,44.03,44.05,44.03,44.05,1400.0,24.6861,24.6973,24.6861,24.6973,1400.0
2012-07-31 14:10:00,44.08,44.17,44.08,44.13,2000.0,24.7141,24.7646,24.7141,24.7422,2000.0
2012-07-31 14:20:00,44.12,44.25,44.12,44.22,1000.0,24.7366,24.8094,24.7366,24.7926,1000.0
2012-07-31 14:30:00,44.22,44.23,44.17,44.19,1100.0,24.7926,24.7982,24.7646,24.7758,1100.0
2012-07-31 14:40:00,44.17,44.18,44.1,44.15,2500.0,24.7646,24.7702,24.7253,24.7534,2500.0
2012-07-31 14:50:00,44.15,44.25,44.15,44.15,3100.0,24.7534,24.8094,24.7534,24.7534,3100.0
2012-07-31 15:00:00,44.15,44.17,44.07,44.16,3600.0,24.7534,24.7646,24.7085,24.759,3600.0
2012-07-31 15:10:00,44.12,44.14,44.04,44.06,2600.0,24.7366,24.7478,24.6917,24.7029,2600.0
2012-07-31 15:20:00,44.09,44.21,44.09,44.21,1600.0,24.7197,24.787,24.7197,24.787,1600.0
2012-07-31 15:30:00,44.23,44.23,44.09,44.1,3400.0,24.7982,24.7982,24.7197,24.7253,3400.0
2012-07-31 15:40:00,44.11,44.12,44.03,44.04,7000.0,24.7309,24.7366,24.6861,24.6917,7000.0
2012-07-31 15:50:00,44.07,44.16,44.05,44.06,14100.0,24.7085,24.759,24.6973,24.7029,14100.0
2012-08-01 09:30:00,44.29,44.42,43.92,44.06,2200.0,24.8319,24.9048,24.6244,24.7029,2200.0
2012-08-01 09:40:00,43.85,44.01,43.85,43.94,600.0,24.5852,24.6749,24.5852,24.6356,600.0
2012-08-01 09:50:00,43.96,44.08,43.96,44.07,1200.0,24.6468,24.7141,24.6468,24.7085,1200.0
2012-08-01 10:00:00,43.93,44.25,43.93,44.11,1900.0,24.63,24.8094,24.63,24.7309,1900.0
2012-08-01 10:10:00,44.11,44.18,43.89,43.96,3300.0,24.7309,24.7702,24.6076,24.6468,3300.0
2012-08-01 10:20:00,43.98,44.25,43.94,44.2,1900.0,24.6581,24.8094,24.6356,24.7814,1900.0
2012-08-01 10:30:00,44.26,44.51,44.15,44.47,4500.0,24.815,24.9552,24.7534,24.9328,4500.0
2012-08-01 10:40:00,44.47,45.0,44.27,44.94,24300.0,24.9328,25.2299,24.8207,25.1963,24300.0
2012-08-01 10:50:00,44.89,44.89,44.88,44.88,200.0,25.1683,25.1683,25.1627,25.1627,200.0
2012-08-01 11:00:00,44.79,44.89,44.75,44.81,8600.0,25.1122,25.1683,25.0898,25.1234,8600.0
2012-08-01 11:10:00,44.89,44.89,44.78,44.87,7600.0,25.1683,25.1683,25.1066,25.1571,7600.0
2012-08-01 11:20:00,44.95,45.07,44.79,44.79,2800.0,25.2019,25.2692,25.1122,25.1122,2800.0
2012-08-01 11:30:00,44.65,44.66,44.65,44.66,200.0,25.0337,25.0393,25.0337,25.0393,200.0
2012-08-01 11:40:00,44.66,44.66,44.66,44.66,300.0,25.0393,25.0393,25.0393,25.0393,300.0
2012-08-01 11:50:00,44.65,44.66,44.46,44.46,3800.0,25.0337,25.0393,24.9272,24.9272,3800.0
2012-08-01 12:00:00,44.46,44.46,44.3,44.33,1200.0,24.9272,24.9272,24.8375,24.8543,1200.0
2012-08-01 12:10:00,44.33,44.41,44.33,44.39,600.0,24.8543,24.8991,24.8543,24.8879,600.0
2012-08-01 12:20:00,44.45,44.45,44.4,44.4,700.0,24.9216,24.9216,24.8935,24.8935,700.0
2012-08-01 12:30:00,44.46,44.47,44.44,44.46,600.0,24.9272,24.9328,24.916,24.9272,600.0
2012-08-01 12:40:00,44.5,44.5,44.49,44.49,500.0,24.9496,24.9496,24.944,24.944,500.0
2012-08-01 12:50:00,44.5,44.5,44.49,44.49,200.0,24.9496,24.9496,24.944,24.944,200.0
2012-08-01 13:00:00,44.5,44.75,44.47,44.75,700.0,24.9496,25.0898,24.9328,25.0898,700.0
2012-08-01 13:10:00,44.75,44.75,44.64,44.64,900.0,25.0898,25.0898,25.0281,25.0281,900.0
2012-08-01 13:20:00,44.56,44.56,44.43,44.43,3600.0,24.9832,24.9832,24.9104,24.9104,3600.0
2012-08-01 13:30:00,44.41,44.41,44.41,44.41,100.0,24.8991,24.8991,24.8991,24.8991,100.0
2012-08-01 13:40:00,44.41,44.48,44.41,44.45,1100.0,24.8991,24.9384,24.8991,24.9216,1100.0
2012-08-01 13:50:00,44.51,44.51,44.44,44.44,2700.0,24.9552,24.9552,24.916,24.916,2700.0
2012-08-01 14:00:00,44.44,44.44,44.37,44.4,3400.0,24.916,24.916,24.8767,24.8935,3400.0
2012-08-01 14:10:00,44.31,44.32,44.24,44.31,1900.0,24.8431,24.8487,24.8038,24.8431,1900.0
2012-08-01 14:20:00,44.4,44.46,44.34,44.4,2200.0,24.8935,24.9272,24.8599,24.8935,2200.0
2012-08-01 14:30:00,44.46,44.46,44.45,44.46,400.0,24.9272,24.9272,24.9216,24.9272,400.0
2012-08-01 14:40:00,44.5,44.5,44.35,44.42,1500.0,24.9496,24.9496,24.8655,24.9048,1500.0
2012-08-01 14:50:00,44.42,44.52,44.42,44.49,1400.0,24.9048,24.9608,24.9048,24.944,1400.0
2012-08-01 15:00:00,44.49,44.57,44.44,44.57,1000.0,24.944,24.9889,24.916,24.9889,1000.0
2012-08-01 15:10:00,44.58,44.61,44.54,44.59,2000.0,24.9945,25.0113,24.972,25.0001,2000.0
2012-08-01 15:20:00,44.56,44.75,44.56,44.7,6100.0,24.9832,25.0898,24.9832,25.0617,6100.0
2012-08-01 15:30:00,44.67,44.7,44.62,44.7,4700.0,25.0449,25.0617,25.0169,25.0617,4700.0
2012-08-01 15:40:00,44.7,44.7,44.39,44.44,12400.0,25.0617,25.0617,24.8879,24.916,12400.0
2012-08-01 15:50:00,44.4,44.51,43.99,44.26,54000.0,24.8935,24.9552,24.6637,24.815,54000.0
2012-08-02 09:30:00,43.92,44.0,43.92,44.0,1800.0,24.6244,24.6693,24.6244,24.6693,1800.0
2012-08-02 09:40:00,43.87,43.89,43.87,43.89,200.0,24.5964,24.6076,24.5964,24.6076,200.0
2012-08-02 09:50:00,43.79,43.94,43.76,43.94,1800.0,24.5515,24.6356,24.5347,24.6356,1800.0
2012-08-02 10:00:00,43.88,43.95,43.84,43.95,900.0,24.602,24.6412,24.5796,24.6412,900.0
2012-08-02 10:10:00,43.95,44.04,43.95,44.04,900.0,24.6412,24.6917,24.6412,24.6917,900.0
2012-08-02 10:20:00,44.06,44.4,44.06,44.4,1100.0,24.7029,24.8935,24.7029,24.8935,1100.0
2012-08-02 10:30:00,44.3,44.31,44.06,44.17,1700.0,24.8375,24.8431,24.7029,24.7646,1700.0
2012-08-02 10:40:00,44.17,44.17,44.11,44.17,700.0,24.7646,24.7646,24.7309,24.7646,700.0
2012-08-02 10:50:00,44.18,44.19,43.96,44.04,2200.0,24.7702,24.7758,24.6468,24.6917,2200.0
2012-08-02 11:00:00,44.04,44.04,43.98,43.98,600.0,24.6917,24.6917,24.6581,24.6581,600.0
2012-08-02 11:10:00,43.96,43.99,43.89,43.92,3300.0,24.6468,24.6637,24.6076,24.6244,3300.0
2012-08-02 11:20:00,43.88,43.97,43.85,43.97,1700.0,24.602,24.6525,24.5852,24.6525,1700.0
2012-08-02 11:30:00,43.96,44.03,43.86,43.91,14000.0,24.6468,24.6861,24.5908,24.6188,14000.0
2012-08-02 11:40:00,43.89,44.16,43.89,44.16,3400.0,24.6076,24.759,24.6076,24.759,3400.0
2012-08-02 11:50:00,44.2,44.34,44.14,44.28,4600.0,24.7814,24.8599,24.7478,24.8263,4600.0
2012-08-02 12:00:00,44.28,44.51,44.26,44.44,4800.0,24.8263,24.9552,24.815,24.916,4800.0
2012-08-02 12:10:00,44.41,44.41,44.23,44.29,2100.0,24.8991,24.8991,24.7982,24.8319,2100.0
2012-08-02 12:20:00,44.29,44.29,44.29,44.29,0.0,24.8319,24.8319,24.8319,24.8319,0.0
2012-08-02 12:30:00,44.22,44.25,44.04,44.25,4200.0,24.7926,24.8094,24.6917,24.8094,4200.0
2012-08-02 12:40:00,44.25,44.42,44.23,44.42,4700.0,24.8094,24.9048,24.7982,24.9048,4700.0
2012-08-02 12:50:00,44.42,44.43,44.27,44.38,5000.0,24.9048,24.9104,24.8207,24.8823,5000.0
2012-08-02 13:00:00,44.42,44.42,44.22,44.32,5300.0,24.9048,24.9048,24.7926,24.8487,5300.0
2012-08-02 13:10:00,44.29,44.32,44.03,44.03,4400.0,24.8319,24.8487,24.6861,24.6861,4400.0
2012-08-02 13:20:00,44.01,44.04,43.93,43.93,2000.0,24.6749,24.6917,24.63,24.63,2000.0
2012-08-02 13:30:00,43.94,44.06,43.93,43.93,3000.0,24.6356,24.7029,24.63,24.63,3000.0
2012-08-02 13:40:00,43.97,44.0,43.83,43.87,1800.0,24.6525,24.6693,24.574,24.5964,1800.0
2012-08-02 13:50:00,43.88,43.95,43.88,43.92,2300.0,24.602,24.6412,24.602,24.6244,2300.0
2012-08-02 14:00:00,43.95,44.02,43.93,44.02,3700.0,24.6412,24.6805,24.63,24.6805,3700.0
2012-08-02 14:10:00,44.03,44.03,43.96,43.96,8300.0,24.6861,24.6861,24.6468,24.6468,8300.0
2012-08-02 14:20:00,43.96,43.96,43.96,43.96,700.0,24.6468,24.6468,24.6468,24.6468,700.0
2012-08-02 14:30:00,44.01,44.17,44.0,44.17,1400.0,24.6749,24.7646,24.6693,24.7646,1400.0
2012-08-02 14:40:00,44.19,44.2,44.03,44.07,1800.0,24.7758,24.7814,24.6861,24.7085,1800.0
2012-08-02 14:50:00,44.07,44.07,43.97,43.99,3100.0,24.7085,24.7085,24.6525,24.6637,3100.0
2012-08-02 15:00:00,43.97,44.03,43.96,43.97,8000.0,24.6525,24.6861,24.6468,24.6525,8000.0
2012-08-02 15:10:00,43.98,44.07,43.89,43.89,7000.0,24.6581,24.7085,24.6076,24.6076,7000.0
2012-08-02 15:20:00,43.89,43.9,43.36,43.66,32200.0,24.6076,24.6132,24.3104,24.4786,32200.0
2012-08-02 15:30:00,43.67,43.83,43.59,43.68,19800.0,24.4843,24.574,24.4394,24.4899,19800.0
2012-08-02 15:40:00,43.67,43.83,43.59,43.75,5900.0,24.4843,24.574,24.4394,24.5291,5900.0
2012-08-02 15:50:00,43.77,43.91,43.77,43.9,10500.0,24.5403,24.6188,24.5403,24.6132,10500.0
2012-08-03 09:30:00,44.62,44.62,44.05,44.05,4000.0,25.0169,25.0169,24.6973,24.6973,4000.0
2012-08-03 09:40:00,44.12,44.23,44.04,44.09,24200.0,24.7366,24.7982,24.6917,24.7197,24200.0
2012-08-03 09:50:00,44.15,44.31,44.1,44.15,4600.0,24.7534,24.8431,24.7253,24.7534,4600.0
2012-08-03 10:00:00,44.16,44.27,44.1,44.24,4400.0,24.759,24.8207,24.7253,24.8038,4400.0
2012-08-03 10:10:00,44.23,44.34,44.22,44.33,1900.0,24.7982,24.8599,24.7926,24.8543,1900.0
2012-08-03 10:20:00,44.35,44.35,44.24,44.26,2500.0,24.8655,24.8655,24.8038,24.815,2500.0
2012-08-03 10:30:00,44.29,44.33,44.24,44.29,2700.0,24.8319,24.8543,24.8038,24.8319,2700.0
2012-08-03 10:40:00,44.28,44.31,44.27,44.28,2000.0,24.8263,24.8431,24.8207,24.8263,2000.0
2012-08-03 10:50:00,44.25,44.29,44.23,44.26,1400.0,24.8094,24.8319,24.7982,24.815,1400.0
2012-08-03 11:00:00,44.26,44.35,44.26,44.26,2100.0,24.815,24.8655,24.815,24.815,2100.0
2012-08-03 11:10:00,44.2,44.39,44.2,44.31,1700.0,24.7814,24.8879,24.7814,24.8431,1700.0
2012-08-03 11:20:00,44.35,44.37,44.33,44.35,1200.0,24.8655,24.8767,24.8543,24.8655,1200.0
2012-08-03 11:30:00,44.34,44.34,44.23,44.24,2300.0,24.8599,24.8599,24.7982,24.8038,2300.0
2012-08-03 11:40:00,44.26,44.3,44.21,44.29,2400.0,24.815,24.8375,24.787,24.8319,2400.0
2012-08-03 11:50:00,44.24,44.47,44.24,44.47,1600.0,24.8038,24.9328,24.8038,24.9328,1600.0
2012-08-03 12:00:00,44.48,44.48,44.4,44.4,2800.0,24.9384,24.9384,24.8935,24.8935,2800.0
2012-08-03 12:10:00,44.36,44.46,44.36,44.44,10000.0,24.8711,24.9272,24.8711,24.916,10000.0
2012-08-03 12:20:00,44.45,44.48,44.41,44.48,2000.0,24.9216,24.9384,24.8991,24.9384,2000.0
2012-08-03 12:30:00,44.44,44.45,44.31,44.33,4100.0,24.916,24.9216,24.8431,24.8543,4100.0
2012-08-03 12:40:00,44.36,44.36,44.22,44.24,1400.0,24.8711,24.8711,24.7926,24.8038,1400.0
2012-08-03 12:50:00,44.24,44.38,44.22,44.36,2500.0,24.8038,24.8823,24.7926,24.8711,2500.0
2012-08-03 13:00:00,44.38,44.48,44.38,44.48,2000.0,24.8823,24.9384,24.8823,24.9384,2000.0
2012-08-03 13:10:00,44.53,44.59,44.51,44.57,3500.0,24.9664,25.0001,24.9552,24.9889,3500.0
2012-08-03 13:20:00,44.57,44.67,44.56,44.64,3100.0,24.9889,25.0449,24.9832,25.0281,3100.0
2012-08-03 13:30:00,44.64,44.7,44.64,44.69,1200.0,25.0281,25.0617,25.0281,25.0561,1200.0
2012-08-03 13:40:00,44.67,44.7,44.64,44.68,1200.0,25.0449,25.0617,25.0281,25.0505,1200.0
2012-08-03 13:50:00,44.71,44.71,44.65,44.66,5100.0,25.0673,25.0673,25.0337,25.0393,5100.0
2012-08-03 14:00:00,44.68,44.68,44.49,44.5,5200.0,25.0505,25.0505,24.944,24.9496,5200.0
2012-08-03 14:10:00,44.46,44.55,44.43,44.48,5600.0,24.9272,24.9776,24.9104,24.9384,5600.0
2012-08-03 14:20:00,44.57,44.6,44.39,44.46,20800.0,24.9889,25.0057,24.8879,24.9272,20800.0
2012-08-03 14:30:00,44.49,44.54,44.48,44.54,1800.0,24.944,24.972,24.9384,24.972,1800.0
2012-08-03 14:40:00,44.54,44.65,44.5,44.61,2800.0,24.972,25.0337,24.9496,25.0113,2800.0
2012-08-03 14:50:00,44.6,44.65,44.5,44.57,12200.0,25.0057,25.0337,24.9496,24.9889,12200.0
2012-08-03 15:00:00,44.58,44.64,44.46,44.48,10100.0,24.9945,25.0281,24.9272,24.9384,10100.0
2012-08-03 15:10:00,44.48,44.52,44.45,44.45,6100.0,24.9384,24.9608,24.9216,24.9216,6100.0
2012-08-03 15:20:00,44.46,44.48,44.36,44.36,10900.0,24.9272,24.9384,24.8711,24.8711,10900.0
2012-08-03 15:30:00,44.29,44.43,44.19,44.19,5200.0,24.8319,24.9104,24.7758,24.7758,5200.0
2012-08-03 15:40:00,44.2,44.3,44.14,44.21,14100.0,24.7814,24.8375,24.7478,24.787,14100.0
2012-08-03 15:50:00,44.22,44.31,43.99,44.0,22700.0,24.7926,24.8431,24.6637,24.6693,22700.0
2012-08-06 09:30:00,43.95,47.43,42.58,43.37,4100.0,24.6412,26.5924,23.8731,24.3161,4100.0
2012-08-06 09:40:00,43.43,43.64,43.43,43.64,1500.0,24.3497,24.4674,24.3497,24.4674,1500.0
2012-08-06 09:50:00,43.74,44.46,43.56,44.46,5900.0,24.5235,24.9272,24.4226,24.9272,5900.0
2012-08-06 10:00:00,44.44,44.44,44.05,44.33,2000.0,24.916,24.916,24.6973,24.8543,2000.0
2012-08-06 10:10:00,44.24,44.24,44.15,44.15,700.0,24.8038,24.8038,24.7534,24.7534,700.0
2012-08-06 10:20:00,44.23,44.27,44.16,44.27,1400.0,24.7982,24.8207,24.759,24.8207,1400.0
2012-08-06 10:30:00,44.36,44.59,44.36,44.58,3400.0,24.8711,25.0001,24.8711,24.9945,3400.0
2012-08-06 10:40:00,44.48,44.5,44.35,44.42,1700.0,24.9384,24.9496,24.8655,24.9048,1700.0
2012-08-06 10:50:00,44.42,44.48,44.37,44.42,1300.0,24.9048,24.9384,24.8767,24.9048,1300.0
2012-08-06 11:00:00,44.43,44.56,44.43,44.52,1200.0,24.9104,24.9832,24.9104,24.9608,1200.0
2012-08-06 11:10:00,44.48,44.53,44.48,44.52,300.0,24.9384,24.9664,24.9384,24.9608,300.0
2012-08-06 11:20:00,44.5,44.57,44.5,44.57,1800.0,24.9496,24.9889,24.9496,24.9889,1800.0
2012-08-06 11:30:00,44.53,44.53,44.36,44.47,2000.0,24.9664,24.9664,24.8711,24.9328,2000.0
2012-08-06 11:40:00,44.51,44.51,44.51,44.51,200.0,24.9552,24.9552,24.9552,24.9552,200.0
2012-08-06 11:50:00,44.5,44.5,44.31,44.36,3700.0,24.9496,24.9496,24.8431,24.8711,3700.0
2012-08-06 12:00:00,44.36,44.63,44.36,44.6,3000.0,24.8711,25.0225,24.8711,25.0057,3000.0
2012-08-06 12:10:00,44.63,44.73,44.63,44.7,1800.0,25.0225,25.0786,25.0225,25.0617,1800.0
2012-08-06 12:20:00,44.66,44.69,44.56,44.65,7700.0,25.0393,25.0561,24.9832,25.0337,7700.0
2012-08-06 12:30:00,44.68,44.73,44.65,44.65,1000.0,25.0505,25.0786,25.0337,25.0337,1000.0
2012-08-06 12:40:00,44.66,44.66,44.66,44.66,100.0,25.0393,25.0393,25.0393,25.0393,100.0
2012-08-06 12:50:00,44.59,44.65,44.57,44.64,3200.0,25.0001,25.0337,24.9889,25.0281,3200.0
2012-08-06 13:00:00,44.6,44.63,44.6,44.63,1000.0,25.0057,25.0225,25.0057,25.0225,1000.0
2012-08-06 13:10:00,44.63,44.65,44.63,44.65,400.0,25.0225,25.0337,25.0225,25.0337,400.0
2012-08-06 13:20:00,44.62,44.64,44.49,44.52,1200.0,25.0169,25.0281,24.944,24.9608,1200.0
2012-08-06 13:30:00,44.55,44.61,44.5,44.61,7600.0,24.9776,25.0113,24.9496,25.0113,7600.0
2012-08-06 13:40:00,44.53,44.95,44.53,44.91,17900.0,24.9664,25.2019,24.9664,25.1795,17900.0
2012-08-06 13:50:00,44.93,44.93,44.85,44.87,4500.0,25.1907,25.1907,25.1458,25.1571,4500.0
2012-08-06 14:00:00,44.8,44.86,44.65,44.7,2300.0,25.1178,25.1514,25.0337,25.0617,2300.0
2012-08-06 14:10:00,44.65,44.78,44.62,44.78,2200.0,25.0337,25.1066,25.0169,25.1066,2200.0
2012-08-06 14:20:00,44.77,44.8,44.76,44.78,2200.0,25.101,25.1178,25.0954,25.1066,2200.0
2012-08-06 14:30:00,44.77,44.82,44.6,44.78,4400.0,25.101,25.129,25.0057,25.1066,4400.0
2012-08-06 14:40:00,44.79,44.82,44.71,44.78,4000.0,25.1122,25.129,25.0673,25.1066,4000.0
2012-08-06 14:50:00,44.8,44.8,44.73,44.74,2700.0,25.1178,25.1178,25.0786,25.0842,2700.0
2012-08-06 15:00:00,44.69,44.78,44.66,44.76,5300.0,25.0561,25.1066,25.0393,25.0954,5300.0
2012-08-06 15:10:00,44.75,44.82,44.68,44.77,5300.0,25.0898,25.129,25.0505,25.101,5300.0
2012-08-06 15:20:00,44.73,44.84,44.68,44.81,6400.0,25.0786,25.1402,25.0505,25.1234,6400.0
2012-08-06 15:30:00,44.82,44.82,44.57,44.67,5500.0,25.129,25.129,24.9889,25.0449,5500.0
2012-08-06 15:40:00,44.67,44.74,44.59,44.68,6400.0,25.0449,25.0842,25.0001,25.0505,6400.0
2012-08-06 15:50:00,44.68,44.69,44.54,44.54,17400.0,25.0505,25.0561,24.972,24.972,17400.0
2012-08-07 09:30:00,44.68,44.68,44.65,44.67,2200.0,25.0505,25.0505,25.0337,25.0449,2200.0
2012-08-07 09:40:00,44.68,44.86,44.65,44.86,3400.0,25.0505,25.1514,25.0337,25.1514,3400.0
2012-08-07 09:50:00,44.84,45.02,44.84,45.0,5000.0,25.1402,25.2412,25.1402,25.2299,5000.0
2012-08-07 10:00:00,44.97,45.0,44.81,44.81,2000.0,25.2131,25.2299,25.1234,25.1234,2000.0
2012-08-07 10:10:00,44.89,45.18,44.8,44.99,19100.0,25.1683,25.3309,25.1178,25.2243,19100.0
2012-08-07 10:20:00,44.96,45.0,44.69,44.69,4200.0,25.2075,25.2299,25.0561,25.0561,4200.0
2012-08-07 10:30:00,44.75,44.76,44.66,44.76,6700.0,25.0898,25.0954,25.0393,25.0954,6700.0
2012-08-07 10:40:00,44.73,44.81,44.72,44.79,3000.0,25.0786,25.1234,25.073,25.1122,3000.0
2012-08-07 10:50:00,44.83,44.83,44.68,44.69,3900.0,25.1346,25.1346,25.0505,25.0561,3900.0
2012-08-07 11:00:00,44.73,44.74,44.66,44.7,8800.0,25.0786,25.0842,25.0393,25.0617,8800.0
2012-08-07 11:10:00,44.66,44.75,44.65,44.75,5300.0,25.0393,25.0898,25.0337,25.0898,5300.0
2012-08-07 11:20:00,44.76,44.83,44.69,44.83,4500.0,25.0954,25.1346,25.0561,25.1346,4500.0
2012-08-07 11:30:00,44.81,44.82,44.71,44.76,3100.0,25.1234,25.129,25.0673,25.0954,3100.0
2012-08-07 11:40:00,44.74,44.93,44.74,44.87,3600.0,25.0842,25.1907,25.0842,25.1571,3600.0
2012-08-07 11:50:00,44.87,44.95,44.8,44.91,7800.0,25.1571,25.2019,25.1178,25.1795,7800.0
2012-08-07 12:00:00,44.91,44.91,44.75,44.81,4000.0,25.1795,25.1795,25.0898,25.1234,4000.0
2012-08-07 12:10:00,44.84,44.84,44.74,44.76,2800.0,25.1402,25.1402,25.0842,25.0954,2800.0
2012-08-07 12:20:00,44.75,45.02,44.75,44.95,8400.0,25.0898,25.2412,25.0898,25.2019,8400.0
2012-08-07 12:30:00,44.95,45.07,44.93,45.05,5100.0,25.2019,25.2692,25.1907,25.258,5100.0
2012-08-07 12:40:00,45.05,45.05,44.9,44.92,6400.0,25.258,25.258,25.1739,25.1851,6400.0
2012-08-07 12:50:00,44.95,44.97,44.84,44.85,3900.0,25.2019,25.2131,25.1402,25.1458,3900.0
2012-08-07 13:00:00,44.84,44.93,44.82,44.93,2800.0,25.1402,25.1907,25.129,25.1907,2800.0
2012-08-07 13:10:00,44.94,45.11,44.94,45.11,1700.0,25.1963,25.2916,25.1963,25.2916,1700.0
2012-08-07 13:20:00,45.11,45.11,44.93,44.96,2600.0,25.2916,25.2916,25.1907,25.2075,2600.0
2012-08-07 13:30:00,44.96,44.96,44.92,44.95,3200.0,25.2075,25.2075,25.1851,25.2019,3200.0
2012-08-07 13:40:00,44.94,44.95,44.88,44.93,1600.0,25.1963,25.2019,25.1627,25.1907,1600.0
2012-08-07 13:50:00,44.98,45.1,44.98,45.1,4700.0,25.2187,25.286,25.2187,25.286,4700.0
2012-08-07 14:00:00,45.08,45.14,44.88,45.0,14000.0,25.2748,25.3084,25.1627,25.2299,14000.0
2012-08-07 14:10:00,45.0,45.06,44.91,44.94,11100.0,25.2299,25.2636,25.1795,25.1963,11100.0
2012-08-07 14:20:00,44.94,44.94,44.83,44.86,9000.0,25.1963,25.1963,25.1346,25.1514,9000.0
2012-08-07 14:30:00,44.87,44.97,44.85,44.95,12700.0,25.1571,25.2131,25.1458,25.2019,12700.0
2012-08-07 14:40:00,44.95,44.95,44.61,44.73,9100.0,25.2019,25.2019,25.0113,25.0786,9100.0
2012-08-07 14:50:00,44.76,44.81,44.67,44.73,5300.0,25.0954,25.1234,25.0449,25.0786,5300.0
2012-08-07 15:00:00,44.72,44.79,44.5,44.74,8500.0,25.073,25.1122,24.9496,25.0842,8500.0
2012-08-07 15:10:00,44.79,44.79,44.63,44.63,5200.0,25.1122,25.1122,25.0225,25.0225,5200.0
2012-08-07 15:20:00,44.63,44.79,44.51,44.76,10400.0,25.0225,25.1122,24.9552,25.0954,10400.0
2012-08-07 15:30:00,44.76,44.76,44.51,44.56,7400.0,25.0954,25.0954,24.9552,24.9832,7400.0
2012-08-07 15:40:00,44.61,44.83,44.55,44.66,15000.0,25.0113,25.1346,24.9776,25.0393,15000.0
2012-08-07 15:50:00,44.72,44.74,44.54,44.55,26000.0,25.073,25.0842,24.972,24.9776,26000.0
2012-08-08 09:30:00,44.26,44.52,44.26,44.52,2000.0,24.815,24.9608,24.815,24.9608,2000.0
2012-08-08 09:40:00,44.49,44.55,44.38,44.48,4400.0,24.944,24.9776,24.8823,24.9384,4400.0
2012-08-08 09:50:00,44.47,44.52,44.47,44.51,600.0,24.9328,24.9608,24.9328,24.9552,600.0
2012-08-08 10:00:00,44.57,44.58,44.44,44.53,2100.0,24.9889,24.9945,24.916,24.9664,2100.0
2012-08-08 10:10:00,44.5,44.62,44.45,44.56,4000.0,24.9496,25.0169,24.9216,24.9832,4000.0
2012-08-08 10:20:00,44.66,44.8,44.56,44.65,18000.0,25.0393,25.1178,24.9832,25.0337,18000.0
2012-08-08 10:30:00,44.65,44.65,44.54,44.55,25300.0,25.0337,25.0337,24.972,24.9776,25300.0
2012-08-08 10:40:00,44.55,44.73,44.5,44.62,19000.0,24.9776,25.0786,24.9496,25.0169,19000.0
2012-08-08 10:50:00,44.61,44.68,44.58,44.58,7500.0,25.0113,25.0505,24.9945,24.9945,7500.0
2012-08-08 11:00:00,44.58,44.58,44.46,44.51,6500.0,24.9945,24.9945,24.9272,24.9552,6500.0
2012-08-08 11:10:00,44.55,44.64,44.49,44.64,3900.0,24.9776,25.0281,24.944,25.0281,3900.0
2012-08-08 11:20:00,44.71,44.73,44.65,44.68,2600.0,25.0673,25.0786,25.0337,25.0505,2600.0
2012-08-08 11:30:00,44.74,44.86,44.68,44.72,5400.0,25.0842,25.1514,25.0505,25.073,5400.0
2012-08-08 11:40:00,44.64,44.64,44.56,44.56,600.0,25.0281,25.0281,24.9832,24.9832,600.0
2012-08-08 11:50:00,44.56,44.59,44.56,44.59,1100.0,24.9832,25.0001,24.9832,25.0001,1100.0
2012-08-08 12:00:00,44.56,44.57,44.51,44.51,1900.0,24.9832,24.9889,24.9552,24.9552,1900.0
2012-08-08 12:10:00,44.49,44.5,44.42,44.42,1500.0,24.944,24.9496,24.9048,24.9048,1500.0
2012-08-08 12:20:00,44.43,44.43,44.32,44.32,2000.0,24.9104,24.9104,24.8487,24.8487,2000.0
2012-08-08 12:30:00,44.32,44.32,44.15,44.17,9800.0,24.8487,24.8487,24.7534,24.7646,9800.0
2012-08-08 12:40:00,44.16,44.2,44.13,44.13,1400.0,24.759,24.7814,24.7422,24.7422,1400.0
2012-08-08 12:50:00,44.12,44.17,44.04,44.17,2300.0,24.7366,24.7646,24.6917,24.7646,2300.0
2012-08-08 13:00:00,44.17,44.17,44.16,44.17,800.0,24.7646,24.7646,24.759,24.7646,800.0
2012-08-08 13:10:00,44.22,44.31,44.21,44.3,1400.0,24.7926,24.8431,24.787,24.8375,1400.0
2012-08-08 13:20:00,44.25,44.29,44.25,44.25,700.0,24.8094,24.8319,24.8094,24.8094,700.0
2012-08-08 13:30:00,44.29,44.44,44.25,44.44,3500.0,24.8319,24.916,24.8094,24.916,3500.0
2012-08-08 13:40:00,44.44,44.44,44.39,44.41,900.0,24.916,24.916,24.8879,24.8991,900.0
2012-08-08 13:50:00,44.38,44.39,44.34,44.34,2000.0,24.8823,24.8879,24.8599,24.8599,2000.0
2012-08-08 14:00:00,44.33,44.33,44.07,44.07,2600.0,24.8543,24.8543,24.7085,24.7085,2600.0
2012-08-08 14:10:00,44.07,44.11,44.04,44.11,3000.0,24.7085,24.7309,24.6917,24.7309,3000.0
2012-08-08 14:20:00,44.11,44.13,44.05,44.13,3400.0,24.7309,24.7422,24.6973,24.7422,3400.0
2012-08-08 14:30:00,44.21,44.35,44.16,44.29,9700.0,24.787,24.8655,24.759,24.8319,9700.0
2012-08-08 14:40:00,44.33,44.33,44.21,44.25,4000.0,24.8543,24.8543,24.787,24.8094,4000.0
2012-08-08 14:50:00,44.25,44.33,44.25,44.32,1800.0,24.8094,24.8543,24.8094,24.8487,1800.0
2012-08-08 15:00:00,44.33,44.48,44.29,44.38,17400.0,24.8543,24.9384,24.8319,24.8823,17400.0
2012-08-08 15:10:00,44.34,44.58,44.34,44.48,3600.0,24.8599,24.9945,24.8599,24.9384,3600.0
2012-08-08 15:20:00,44.43,44.48,44.42,44.42,1100.0,24.9104,24.9384,24.9048,24.9048,1100.0
2012-08-08 15:30:00,44.46,44.47,44.4,44.43,6500.0,24.9272,24.9328,24.8935,24.9104,6500.0
2012-08-08 15:40:00,44.41,44.45,44.34,44.45,5600.0,24.8991,24.9216,24.8599,24.9216,5600.0
2012-08-08 15:50:00,44.45,44.57,44.43,44.47,8800.0,24.9216,24.9889,24.9104,24.9328,8800.0
2012-08-09 09:30:00,44.61,44.67,44.25,44.25,7300.0,25.0113,25.0449,24.8094,24.8094,7300.0
2012-08-09 09:40:00,44.22,44.38,44.22,44.36,3400.0,24.7926,24.8823,24.7926,24.8711,3400.0
2012-08-09 09:50:00,44.41,44.55,44.41,44.52,900.0,24.8991,24.9776,24.8991,24.9608,900.0
2012-08-09 10:00:00,44.52,44.64,44.52,44.63,13700.0,24.9608,25.0281,24.9608,25.0225,13700.0
2012-08-09 10:10:00,44.63,44.74,44.61,44.74,1200.0,25.0225,25.0842,25.0113,25.0842,1200.0
2012-08-09 10:20:00,44.75,44.79,44.71,44.79,2200.0,25.0898,25.1122,25.0673,25.1122,2200.0
2012-08-09 10:30:00,44.79,44.86,44.77,44.86,4700.0,25.1122,25.1514,25.101,25.1514,4700.0
2012-08-09 10:40:00,44.92,44.93,44.92,44.93,600.0,25.1851,25.1907,25.1851,25.1907,600.0
2012-08-09 10:50:00,44.9,44.95,44.8,44.87,2900.0,25.1739,25.2019,25.1178,25.1571,2900.0
2012-08-09 11:00:00,44.82,44.92,44.82,44.89,1200.0,25.129,25.1851,25.129,25.1683,1200.0
2012-08-09 11:10:00,44.91,44.93,44.81,44.86,4100.0,25.1795,25.1907,25.1234,25.1514,4100.0
2012-08-09 11:20:00,44.87,44.91,44.83,44.91,3200.0,25.1571,25.1795,25.1346,25.1795,3200.0
2012-08-09 11:30:00,44.91,44.96,44.9,44.96,1700.0,25.1795,25.2075,25.1739,25.2075,1700.0
2012-08-09 11:40:00,44.98,44.98,44.93,44.95,1700.0,25.2187,25.2187,25.1907,25.2019,1700.0
2012-08-09 11:50:00,44.97,45.02,44.85,45.01,7000.0,25.2131,25.2412,25.1458,25.2355,7000.0
2012-08-09 12:00:00,45.02,45.13,44.92,44.92,4800.0,25.2412,25.3028,25.1851,25.1851,4800.0
2012-08-09 12:10:00,44.92,44.92,44.83,44.86,300.0,25.1851,25.1851,25.1346,25.1514,300.0
2012-08-09 12:20:00,44.8,44.85,44.63,44.85,5000.0,25.1178,25.1458,25.0225,25.1458,5000.0
2012-08-09 12:30:00,44.8,44.87,44.77,44.77,600.0,25.1178,25.1571,25.101,25.101,600.0
2012-08-09 12:40:00,44.75,44.75,44.69,44.7,600.0,25.0898,25.0898,25.0561,25.0617,600.0
2012-08-09 12:50:00,44.68,44.74,44.65,44.69,4900.0,25.0505,25.0842,25.0337,25.0561,4900.0
2012-08-09 13:00:00,44.66,44.73,44.5,44.51,8100.0,25.0393,25.0786,24.9496,24.9552,8100.0
2012-08-09 13:10:00,44.55,44.55,44.47,44.5,8900.0,24.9776,24.9776,24.9328,24.9496,8900.0
2012-08-09 13:20:00,44.5,44.55,44.5,44.51,1300.0,24.9496,24.9776,24.9496,24.9552,1300.0
2012-08-09 13:30:00,44.5,44.51,44.46,44.47,1400.0,24.9496,24.9552,24.9272,24.9328,1400.0
2012-08-09 13:40:00,44.51,44.53,44.32,44.36,19900.0,24.9552,24.9664,24.8487,24.8711,19900.0
2012-08-09 13:50:00,44.37,44.37,44.31,44.32,700.0,24.8767,24.8767,24.8431,24.8487,700.0
2012-08-09 14:00:00,44.33,44.44,44.32,44.42,1100.0,24.8543,24.916,24.8487,24.9048,1100.0
2012-08-09 14:10:00,44.41,44.48,44.41,44.45,1000.0,24.8991,24.9384,24.8991,24.9216,1000.0
2012-08-09 14:20:00,44.45,44.48,44.45,44.48,2200.0,24.9216,24.9384,24.9216,24.9384,2200.0
2012-08-09 14:30:00,44.5,44.52,44.48,44.5,10800.0,24.9496,24.9608,24.9384,24.9496,10800.0
2012-08-09 14:40:00,44.48,44.55,44.48,44.51,2600.0,24.9384,24.9776,24.9384,24.9552,2600.0
2012-08-09 14:50:00,44.51,44.51,44.45,44.45,3900.0,24.9552,24.9552,24.9216,24.9216,3900.0
2012-08-09 15:00:00,44.45,44.5,44.43,44.46,3900.0,24.9216,24.9496,24.9104,24.9272,3900.0
2012-08-09 15:10:00,44.46,44.69,44.45,44.67,11300.0,24.9272,25.0561,24.9216,25.0449,11300.0
2012-08-09 15:20:00,44.65,44.76,44.59,44.72,3600.0,25.0337,25.0954,25.0001,25.073,3600.0
2012-08-09 15:30:00,44.7,44.83,44.69,44.8,3900.0,25.0617,25.1346,25.0561,25.1178,3900.0
2012-08-09 15:40:00,44.76,44.87,44.75,44.79,15600.0,25.0954,25.1571,25.0898,25.1122,15600.0
2012-08-09 15:50:00,44.78,44.79,44.62,44.72,8400.0,25.1066,25.1122,25.0169,25.073,8400.0
2012-08-10 09:30:00,43.86,44.45,43.39,43.54,30900.0,24.5908,24.9216,24.3273,24.4114,30900.0
2012-08-10 09:40:00,43.54,43.7,43.5,43.55,6300.0,24.4114,24.5011,24.3889,24.417,6300.0
2012-08-10 09:50:00,43.55,43.88,43.51,43.88,7700.0,24.417,24.602,24.3945,24.602,7700.0
2012-08-10 10:00:00,43.93,44.01,43.81,44.0,10700.0,24.63,24.6749,24.5627,24.6693,10700.0
2012-08-10 10:10:00,44.01,44.05,44.0,44.04,8100.0,24.6749,24.6973,24.6693,24.6917,8100.0
2012-08-10 10:20:00,44.05,44.15,44.01,44.09,5300.0,24.6973,24.7534,24.6749,24.7197,5300.0
2012-08-10 10:30:00,44.09,44.09,44.0,44.04,3600.0,24.7197,24.7197,24.6693,24.6917,3600.0
2012-08-10 10:40:00,44.03,44.17,44.02,44.13,8100.0,24.6861,24.7646,24.6805,24.7422,8100.0
2012-08-10 10:50:00,44.11,44.17,44.1,44.17,4400.0,24.7309,24.7646,24.7253,24.7646,4400.0
2012-08-10 11:00:00,44.18,44.32,44.18,44.23,5700.0,24.7702,24.8487,24.7702,24.7982,5700.0
2012-08-10 11:10:00,44.26,44.32,44.26,44.28,1700.0,24.815,24.8487,24.815,24.8263,1700.0
2012-08-10 11:20:00,44.27,44.39,44.24,44.39,1900.0,24.8207,24.8879,24.8038,24.8879,1900.0
2012-08-10 11:30:00,44.39,44.43,44.33,44.36,2600.0,24.8879,24.9104,24.8543,24.8711,2600.0
2012-08-10 11:40:00,44.4,44.4,44.35,44.4,700.0,24.8935,24.8935,24.8655,24.8935,700.0
2012-08-10 11:50:00,44.38,44.4,44.34,44.4,1200.0,24.8823,24.8935,24.8599,24.8935,1200.0
2012-08-10 12:00:00,44.45,44.54,44.37,44.4,4100.0,24.9216,24.972,24.8767,24.8935,4100.0
2012-08-10 12:10:00,44.4,44.51,44.35,44.45,6200.0,24.8935,24.9552,24.8655,24.9216,6200.0
2012-08-10 12:20:00,44.4,44.47,44.36,44.47,1500.0,24.8935,24.9328,24.8711,24.9328,1500.0
2012-08-10 12:30:00,44.45,44.52,44.4,44.41,10200.0,24.9216,24.9608,24.8935,24.8991,10200.0
2012-08-10 12:40:00,44.44,44.45,44.39,44.41,4300.0,24.916,24.9216,24.8879,24.8991,4300.0
2012-08-10 12:50:00,44.41,44.5,44.41,44.46,1600.0,24.8991,24.9496,24.8991,24.9272,1600.0
2012-08-10 13:00:00,44.44,44.53,44.41,44.51,13000.0,24.916,24.9664,24.8991,24.9552,13000.0
2012-08-10 13:10:00,44.5,44.61,44.48,44.53,5000.0,24.9496,25.0113,24.9384,24.9664,5000.0
2012-08-10 13:20:00,44.52,44.52,44.42,44.45,5500.0,24.9608,24.9608,24.9048,24.9216,5500.0
2012-08-10 13:30:00,44.45,44.55,44.41,44.53,7400.0,24.9216,24.9776,24.8991,24.9664,7400.0
2012-08-10 13:40:00,44.54,44.56,44.49,44.49,5000.0,24.972,24.9832,24.944,24.944,5000.0
2012-08-10 13:50:00,44.44,44.5,44.39,44.4,3700.0,24.916,24.9496,24.8879,24.8935,3700.0
2012-08-10 14:00:00,44.4,44.4,44.33,44.35,4600.0,24.8935,24.8935,24.8543,24.8655,4600.0
2012-08-10 14:10:00,44.35,44.42,44.24,44.25,6800.0,24.8655,24.9048,24.8038,24.8094,6800.0
2012-08-10 14:20:00,44.24,44.24,44.15,44.15,6000.0,24.8038,24.8038,24.7534,24.7534,6000.0
2012-08-10 14:30:00,44.17,44.24,44.17,44.21,1800.0,24.7646,24.8038,24.7646,24.787,1800.0
2012-08-10 14:40:00,44.21,44.26,44.2,44.26,3100.0,24.787,24.815,24.7814,24.815,3100.0
2012-08-10 14:50:00,44.26,44.26,44.19,44.19,4200.0,24.815,24.815,24.7758,24.7758,4200.0
2012-08-10 15:00:00,44.22,44.29,44.21,44.29,5900.0,24.7926,24.8319,24.787,24.8319,5900.0
2012-08-10 15:10:00,44.26,44.31,44.25,44.29,4900.0,24.815,24.8431,24.8094,24.8319,4900.0
2012-08-10 15:20:00,44.28,44.47,44.25,44.46,6400.0,24.8263,24.9328,24.8094,24.9272,6400.0
2012-08-10 15:30:00,44.45,44.46,44.36,44.36,6300.0,24.9216,24.9272,24.8711,24.8711,6300.0
2012-08-10 15:40:00,44.38,44.56,44.35,44.5,12400.0,24.8823,24.9832,24.8655,24.9496,12400.0
2012-08-10 15:50:00,44.5,44.53,44.24,44.26,96000.0,24.9496,24.9664,24.8038,24.815,96000.0
2012-08-13 09:30:00,44.02,44.41,43.89,43.89,9800.0,24.6805,24.8991,24.6076,24.6076,9800.0
2012-08-13 09:40:00,43.89,43.97,43.47,43.61,13600.0,24.6076,24.6525,24.3721,24.4506,13600.0
2012-08-13 09:50:00,43.66,43.88,43.66,43.78,4600.0,24.4786,24.602,24.4786,24.5459,4600.0
2012-08-13 10:00:00,43.77,43.85,43.65,43.68,5700.0,24.5403,24.5852,24.473,24.4899,5700.0
2012-08-13 10:10:00,43.68,43.73,43.6,43.66,9600.0,24.4899,24.5179,24.445,24.4786,9600.0
2012-08-13 10:20:00,43.66,43.76,43.48,43.61,8100.0,24.4786,24.5347,24.3777,24.4506,8100.0
2012-08-13 10:30:00,43.57,43.6,43.51,43.56,10400.0,24.4282,24.445,24.3945,24.4226,10400.0
2012-08-13 10:40:00,43.58,43.85,43.58,43.77,9400.0,24.4338,24.5852,24.4338,24.5403,9400.0
2012-08-13 10:50:00,43.73,43.73,43.51,43.66,5600.0,24.5179,24.5179,24.3945,24.4786,5600.0
2012-08-13 11:00:00,43.65,43.75,43.65,43.69,26700.0,24.473,24.5291,24.473,24.4955,26700.0
2012-08-13 11:10:00,43.67,43.71,43.5,43.61,6700.0,24.4843,24.5067,24.3889,24.4506,6700.0
2012-08-13 11:20:00,43.61,43.83,43.61,43.77,4400.0,24.4506,24.574,24.4506,24.5403,4400.0
2012-08-13 11:30:00,43.8,43.8,43.61,43.61,3000.0,24.5571,24.5571,24.4506,24.4506,3000.0
2012-08-13 11:40:00,43.62,43.62,43.4,43.53,15200.0,24.4562,24.4562,24.3329,24.4058,15200.0
2012-08-13 11:50:00,43.5,43.5,43.42,43.42,1100.0,24.3889,24.3889,24.3441,24.3441,1100.0
2012-08-13 12:00:00,43.41,43.43,43.34,43.37,2000.0,24.3385,24.3497,24.2992,24.3161,2000.0
2012-08-13 12:10:00,43.33,43.39,43.25,43.39,3700.0,24.2936,24.3273,24.2488,24.3273,3700.0
2012-08-13 12:20:00,43.4,43.4,43.28,43.34,3200.0,24.3329,24.3329,24.2656,24.2992,3200.0
2012-08-13 12:30:00,43.35,43.65,43.27,43.48,11200.0,24.3048,24.473,24.26,24.3777,11200.0
2012-08-13 12:40:00,43.39,43.46,43.35,43.46,3200.0,24.3273,24.3665,24.3048,24.3665,3200.0
2012-08-13 12:50:00,43.51,43.53,43.5,43.51,1300.0,24.3945,24.4058,24.3889,24.3945,1300.0
2012-08-13 13:00:00,43.54,43.56,43.52,43.56,500.0,24.4114,24.4226,24.4002,24.4226,500.0
2012-08-13 13:10:00,43.54,43.56,43.53,43.56,2100.0,24.4114,24.4226,24.4058,24.4226,2100.0
2012-08-13 13:20:00,43.58,43.61,43.55,43.55,3800.0,24.4338,24.4506,24.417,24.417,3800.0
2012-08-13 13:30:00,43.61,43.61,43.58,43.6,400.0,24.4506,24.4506,24.4338,24.445,400.0
2012-08-13 13:40:00,43.59,43.59,43.47,43.54,4700.0,24.4394,24.4394,24.3721,24.4114,4700.0
2012-08-13 13:50:00,43.55,43.6,43.53,43.53,1300.0,24.417,24.445,24.4058,24.4058,1300.0
2012-08-13 14:00:00,43.58,43.59,43.56,43.56,700.0,24.4338,24.4394,24.4226,24.4226,700.0
2012-08-13 14:10:00,43.58,43.58,43.53,43.58,3000.0,24.4338,24.4338,24.4058,24.4338,3000.0
2012-08-13 14:20:00,43.55,43.58,43.54,43.58,3000.0,24.417,24.4338,24.4114,24.4338,3000.0
2012-08-13 14:30:00,43.58,43.58,43.54,43.58,2900.0,24.4338,24.4338,24.4114,24.4338,2900.0
2012-08-13 14:40:00,43.54,43.57,43.52,43.53,3100.0,24.4114,24.4282,24.4002,24.4058,3100.0
2012-08-13 14:50:00,43.57,43.58,43.5,43.53,9200.0,24.4282,24.4338,24.3889,24.4058,9200.0
2012-08-13 15:00:00,43.53,43.54,43.41,43.42,14700.0,24.4058,24.4114,24.3385,24.3441,14700.0
2012-08-13 15:10:00,43.38,43.46,43.38,43.42,7100.0,24.3217,24.3665,24.3217,24.3441,7100.0
2012-08-13 15:20:00,43.39,43.47,43.3,43.45,22400.0,24.3273,24.3721,24.2768,24.3609,22400.0
2012-08-13 15:30:00,43.44,43.49,43.32,43.47,17200.0,24.3553,24.3833,24.288,24.3721,17200.0
2012-08-13 15:40:00,43.4,43.45,43.34,43.36,11400.0,24.3329,24.3609,24.2992,24.3104,11400.0
2012-08-13 15:50:00,43.36,43.54,43.28,43.47,50400.0,24.3104,24.4114,24.2656,24.3721,50400.0
2012-08-14 09:30:00,43.73,43.73,43.56,43.7,1900.0,24.5179,24.5179,24.4226,24.5011,1900.0
2012-08-14 09:40:00,43.63,43.73,43.55,43.64,5600.0,24.4618,24.5179,24.417,24.4674,5600.0
2012-08-14 09:50:00,43.7,43.71,43.53,43.54,2000.0,24.5011,24.5067,24.4058,24.4114,2000.0
2012-08-14 10:00:00,43.54,43.65,43.54,43.63,1200.0,24.4114,24.473,24.4114,24.4618,1200.0
2012-08-14 10:10:00,43.58,43.69,43.51,43.65,2200.0,24.4338,24.4955,24.3945,24.473,2200.0
2012-08-14 10:20:00,43.66,43.77,43.57,43.69,10600.0,24.4786,24.5403,24.4282,24.4955,10600.0
2012-08-14 10:30:00,43.71,43.71,43.58,43.63,7600.0,24.5067,24.5067,24.4338,24.4618,7600.0
2012-08-14 10:40:00,43.61,43.64,43.55,43.61,12100.0,24.4506,24.4674,24.417,24.4506,12100.0
2012-08-14 10:50:00,43.6,43.61,43.57,43.6,2400.0,24.445,24.4506,24.4282,24.445,2400.0
2012-08-14 11:00:00,43.6,43.64,43.53,43.64,2300.0,24.445,24.4674,24.4058,24.4674,2300.0
2012-08-14 11:10:00,43.53,43.62,43.53,43.62,1600.0,24.4058,24.4562,24.4058,24.4562,1600.0
2012-08-14 11:20:00,43.53,43.57,43.49,43.53,1500.0,24.4058,24.4282,24.3833,24.4058,1500.0
2012-08-14 11:30:00,43.57,43.64,43.5,43.5,2400.0,24.4282,24.4674,24.3889,24.3889,2400.0
2012-08-14 11:40:00,43.57,43.65,43.54,43.61,2700.0,24.4282,24.473,24.4114,24.4506,2700.0
2012-08-14 11:50:00,43.66,43.74,43.6,43.69,2800.0,24.4786,24.5235,24.445,24.4955,2800.0
2012-08-14 12:00:00,43.69,43.71,43.67,43.67,300.0,24.4955,24.5067,24.4843,24.4843,300.0
2012-08-14 12:10:00,43.67,43.7,43.62,43.62,1800.0,24.4843,24.5011,24.4562,24.4562,1800.0
2012-08-14 12:20:00,43.67,43.68,43.63,43.68,1100.0,24.4843,24.4899,24.4618,24.4899,1100.0
2012-08-14 12:30:00,43.68,43.68,43.51,43.51,1700.0,24.4899,24.4899,24.3945,24.3945,1700.0
2012-08-14 12:40:00,43.56,43.58,43.48,43.48,4700.0,24.4226,24.4338,24.3777,24.3777,4700.0
2012-08-14 12:50:00,43.45,43.52,43.39,43.47,6100.0,24.3609,24.4002,24.3273,24.3721,6100.0
2012-08-14 13:00:00,43.49,43.49,43.37,43.39,3500.0,24.3833,24.3833,24.3161,24.3273,3500.0
2012-08-14 13:10:00,43.39,43.41,43.22,43.22,7300.0,24.3273,24.3385,24.232,24.232,7300.0
2012-08-14 13:20:00,43.22,43.28,43.15,43.28,6700.0,24.232,24.2656,24.1927,24.2656,6700.0
2012-08-14 13:30:00,43.38,43.38,43.16,43.16,5200.0,24.3217,24.3217,24.1983,24.1983,5200.0
2012-08-14 13:40:00,43.17,43.25,43.07,43.17,7100.0,24.2039,24.2488,24.1479,24.2039,7100.0
2012-08-14 13:50:00,43.24,43.24,43.11,43.16,4700.0,24.2432,24.2432,24.1703,24.1983,4700.0
2012-08-14 14:00:00,43.15,43.16,43.12,43.14,3800.0,24.1927,24.1983,24.1759,24.1871,3800.0
2012-08-14 14:10:00,43.13,43.15,43.12,43.15,1900.0,24.1815,24.1927,24.1759,24.1927,1900.0
2012-08-14 14:20:00,43.15,43.22,43.13,43.16,3200.0,24.1927,24.232,24.1815,24.1983,3200.0
2012-08-14 14:30:00,43.2,43.21,43.14,43.14,3500.0,24.2207,24.2263,24.1871,24.1871,3500.0
2012-08-14 14:40:00,43.14,43.32,43.14,43.27,9400.0,24.1871,24.288,24.1871,24.26,9400.0
2012-08-14 14:50:00,43.32,43.38,43.26,43.31,5200.0,24.288,24.3217,24.2544,24.2824,5200.0
2012-08-14 15:00:00,43.29,43.38,43.29,43.32,3300.0,24.2712,24.3217,24.2712,24.288,3300.0
2012-08-14 15:10:00,43.33,43.44,43.31,43.43,6700.0,24.2936,24.3553,24.2824,24.3497,6700.0
2012-08-14 15:20:00,43.44,43.48,43.35,43.38,5500.0,24.3553,24.3777,24.3048,24.3217,5500.0
2012-08-14 15:30:00,43.33,43.34,43.23,43.25,8600.0,24.2936,24.2992,24.2376,24.2488,8600.0
2012-08-14 15:40:00,43.27,43.27,43.1,43.16,12400.0,24.26,24.26,24.1647,24.1983,12400.0
2012-08-14 15:50:00,43.15,43.2,43.08,43.17,20900.0,24.1927,24.2207,24.1535,24.2039,20900.0
2012-08-15 09:30:00,43.26,43.26,42.82,42.85,4400.0,24.2544,24.2544,24.0077,24.0245,4400.0
2012-08-15 09:40:00,42.81,42.9,42.8,42.84,1500.0,24.0021,24.0525,23.9965,24.0189,1500.0
2012-08-15 09:50:00,42.85,42.89,42.76,42.85,4900.0,24.0245,24.0469,23.974,24.0245,4900.0
2012-08-15 10:00:00,42.77,42.97,42.76,42.92,3800.0,23.9797,24.0918,23.974,24.0638,3800.0
2012-08-15 10:10:00,42.93,42.96,42.78,42.85,10300.0,24.0694,24.0862,23.9853,24.0245,10300.0
2012-08-15 10:20:00,42.84,43.12,42.8,43.01,7000.0,24.0189,24.1759,23.9965,24.1142,7000.0
2012-08-15 10:30:00,43.05,43.05,42.9,42.95,9100.0,24.1366,24.1366,24.0525,24.0806,9100.0
2012-08-15 10:40:00,42.95,42.96,42.81,42.89,7800.0,24.0806,24.0862,24.0021,24.0469,7800.0
2012-08-15 10:50:00,42.86,42.89,42.71,42.79,10600.0,24.0301,24.0469,23.946,23.9909,10600.0
2012-08-15 11:00:00,42.79,42.89,42.79,42.84,2800.0,23.9909,24.0469,23.9909,24.0189,2800.0
2012-08-15 11:10:00,42.85,42.92,42.84,42.84,3800.0,24.0245,24.0638,24.0189,24.0189,3800.0
2012-08-15 11:20:00,42.84,42.84,42.58,42.58,24800.0,24.0189,24.0189,23.8731,23.8731,24800.0
2012-08-15 11:30:00,42.56,42.72,42.52,42.54,14900.0,23.8619,23.9516,23.8395,23.8507,14900.0
2012-08-15 11:40:00,42.55,42.65,42.54,42.65,4000.0,23.8563,23.9124,23.8507,23.9124,4000.0
2012-08-15 11:50:00,42.65,42.69,42.62,42.63,3600.0,23.9124,23.9348,23.8956,23.9012,3600.0
2012-08-15 12:00:00,42.66,42.67,42.56,42.59,4800.0,23.918,23.9236,23.8619,23.8787,4800.0
2012-08-15 12:10:00,42.6,42.76,42.58,42.67,8700.0,23.8843,23.974,23.8731,23.9236,8700.0
2012-08-15 12:20:00,42.65,42.66,42.61,42.62,4900.0,23.9124,23.918,23.8899,23.8956,4900.0
2012-08-15 12:30:00,42.63,42.78,42.63,42.66,9000.0,23.9012,23.9853,23.9012,23.918,9000.0
2012-08-15 12:40:00,42.66,42.68,42.65,42.68,4200.0,23.918,23.9292,23.9124,23.9292,4200.0
2012-08-15 12:50:00,42.67,42.76,42.58,42.7,7000.0,23.9236,23.974,23.8731,23.9404,7000.0
2012-08-15 13:00:00,42.7,42.83,42.69,42.73,7100.0,23.9404,24.0133,23.9348,23.9572,7100.0
2012-08-15 13:10:00,42.77,42.78,42.69,42.7,3600.0,23.9797,23.9853,23.9348,23.9404,3600.0
2012-08-15 13:20:00,42.69,42.77,42.67,42.73,5400.0,23.9348,23.9797,23.9236,23.9572,5400.0
2012-08-15 13:30:00,42.73,42.79,42.72,42.74,4700.0,23.9572,23.9909,23.9516,23.9628,4700.0
2012-08-15 13:40:00,42.75,42.78,42.69,42.7,6800.0,23.9684,23.9853,23.9348,23.9404,6800.0
2012-08-15 13:50:00,42.71,42.76,42.68,42.7,6600.0,23.946,23.974,23.9292,23.9404,6600.0
2012-08-15 14:00:00,42.7,42.81,42.64,42.77,10300.0,23.9404,24.0021,23.9068,23.9797,10300.0
2012-08-15 14:10:00,42.8,42.99,42.74,42.98,5500.0,23.9965,24.103,23.9628,24.0974,5500.0
2012-08-15 14:20:00,42.96,43.19,42.96,43.15,15600.0,24.0862,24.2151,24.0862,24.1927,15600.0
2012-08-15 14:30:00,43.16,43.39,43.15,43.39,5200.0,24.1983,24.3273,24.1927,24.3273,5200.0
2012-08-15 14:40:00,43.39,43.5,43.36,43.46,6400.0,24.3273,24.3889,24.3104,24.3665,6400.0
2012-08-15 14:50:00,43.51,43.52,43.4,43.49,3600.0,24.3945,24.4002,24.3329,24.3833,3600.0
2012-08-15 15:00:00,43.43,43.44,43.33,43.33,2000.0,24.3497,24.3553,24.2936,24.2936,2000.0
2012-08-15 15:10:00,43.35,43.35,43.25,43.27,7700.0,24.3048,24.3048,24.2488,24.26,7700.0
2012-08-15 15:20:00,43.27,43.28,43.22,43.23,3500.0,24.26,24.2656,24.232,24.2376,3500.0
2012-08-15 15:30:00,43.24,43.32,43.21,43.27,6600.0,24.2432,24.288,24.2263,24.26,6600.0
2012-08-15 15:40:00,43.25,43.5,43.24,43.5,6900.0,24.2488,24.3889,24.2432,24.3889,6900.0
2012-08-15 15:50:00,43.5,43.5,43.43,43.48,16100.0,24.3889,24.3889,24.3497,24.3777,16100.0
2012-08-16 09:30:00,43.28,43.46,42.76,42.79,15000.0,24.2656,24.3665,23.974,23.9909,15000.0
2012-08-16 09:40:00,42.79,43.04,42.74,43.0,6600.0,23.9909,24.131,23.9628,24.1086,6600.0
2012-08-16 09:50:00,43.0,43.0,42.7,42.79,9600.0,24.1086,24.1086,23.9404,23.9909,9600.0
2012-08-16 10:00:00,42.78,42.81,42.7,42.81,11100.0,23.9853,24.0021,23.9404,24.0021,11100.0
2012-08-16 10:10:00,42.82,42.85,42.72,42.84,10200.0,24.0077,24.0245,23.9516,24.0189,10200.0
2012-08-16 10:20:00,42.79,42.86,42.73,42.82,4700.0,23.9909,24.0301,23.9572,24.0077,4700.0
2012-08-16 10:30:00,42.78,42.84,42.78,42.82,8700.0,23.9853,24.0189,23.9853,24.0077,8700.0
2012-08-16 10:40:00,42.83,42.83,42.73,42.78,8300.0,24.0133,24.0133,23.9572,23.9853,8300.0
2012-08-16 10:50:00,42.78,42.78,42.73,42.75,5100.0,23.9853,23.9853,23.9572,23.9684,5100.0
2012-08-16 11:00:00,42.75,42.79,42.74,42.75,3600.0,23.9684,23.9909,23.9628,23.9684,3600.0
2012-08-16 11:10:00,42.75,42.88,42.75,42.87,11300.0,23.9684,24.0413,23.9684,24.0357,11300.0
2012-08-16 11:20:00,42.9,43.01,42.9,42.99,1500.0,24.0525,24.1142,24.0525,24.103,1500.0
2012-08-16 11:30:00,42.98,43.21,42.98,43.21,5600.0,24.0974,24.2263,24.0974,24.2263,5600.0
2012-08-16 11:40:00,43.19,43.24,43.18,43.24,1400.0,24.2151,24.2432,24.2095,24.2432,1400.0
2012-08-16 11:50:00,43.23,43.45,43.16,43.41,6600.0,24.2376,24.3609,24.1983,24.3385,6600.0
2012-08-16 12:00:00,43.36,43.43,43.35,43.4,2600.0,24.3104,24.3497,24.3048,24.3329,2600.0
2012-08-16 12:10:00,43.42,43.63,43.42,43.63,8900.0,24.3441,24.4618,24.3441,24.4618,8900.0
2012-08-16 12:20:00,43.63,43.66,43.62,43.65,1700.0,24.4618,24.4786,24.4562,24.473,1700.0
2012-08-16 12:30:00,43.65,43.67,43.58,43.67,4100.0,24.473,24.4843,24.4338,24.4843,4100.0
2012-08-16 12:40:00,43.65,43.71,43.65,43.67,1500.0,24.473,24.5067,24.473,24.4843,1500.0
2012-08-16 12:50:00,43.7,43.7,43.61,43.61,4100.0,24.5011,24.5011,24.4506,24.4506,4100.0
2012-08-16 13:00:00,43.61,43.72,43.6,43.68,3500.0,24.4506,24.5123,24.445,24.4899,3500.0
2012-08-16 13:10:00,43.72,43.73,43.67,43.73,900.0,24.5123,24.5179,24.4843,24.5179,900.0
2012-08-16 13:20:00,43.73,43.73,43.67,43.68,1100.0,24.5179,24.5179,24.4843,24.4899,1100.0
2012-08-16 13:30:00,43.69,43.73,43.66,43.73,3000.0,24.4955,24.5179,24.4786,24.5179,3000.0
2012-08-16 13:40:00,43.72,43.75,43.64,43.75,9200.0,24.5123,24.5291,24.4674,24.5291,9200.0
2012-08-16 13:50:00,43.76,43.82,43.73,43.79,5300.0,24.5347,24.5684,24.5179,24.5515,5300.0
2012-08-16 14:00:00,43.79,43.86,43.79,43.86,3600.0,24.5515,24.5908,24.5515,24.5908,3600.0
2012-08-16 14:10:00,43.85,43.94,43.82,43.92,10600.0,24.5852,24.6356,24.5684,24.6244,10600.0
2012-08-16 14:20:00,43.93,44.03,43.92,43.99,10900.0,24.63,24.6861,24.6244,24.6637,10900.0
2012-08-16 14:30:00,43.99,44.01,43.93,43.97,9200.0,24.6637,24.6749,24.63,24.6525,9200.0
2012-08-16 14:40:00,43.96,44.01,43.93,44.0,5900.0,24.6468,24.6749,24.63,24.6693,5900.0
2012-08-16 14:50:00,44.0,44.05,43.96,44.03,5200.0,24.6693,24.6973,24.6468,24.6861,5200.0
2012-08-16 15:00:00,44.04,44.04,43.98,44.0,4000.0,24.6917,24.6917,24.6581,24.6693,4000.0
2012-08-16 15:10:00,44.02,44.06,44.0,44.06,3000.0,24.6805,24.7029,24.6693,24.7029,3000.0
2012-08-16 15:20:00,44.06,44.14,44.05,44.05,5200.0,24.7029,24.7478,24.6973,24.6973,5200.0
2012-08-16 15:30:00,44.04,44.27,44.04,44.26,23600.0,24.6917,24.8207,24.6917,24.815,23600.0
2012-08-16 15:40:00,44.26,44.33,44.15,44.31,19800.0,24.815,24.8543,24.7534,24.8431,19800.0
2012-08-16 15:50:00,44.32,44.32,44.18,44.18,20600.0,24.8487,24.8487,24.7702,24.7702,20600.0
2012-08-17 09:30:00,43.83,43.87,43.56,43.69,17400.0,24.574,24.5964,24.4226,24.4955,17400.0
2012-08-17 09:40:00,43.72,43.79,43.54,43.79,33200.0,24.5123,24.5515,24.4114,24.5515,33200.0
2012-08-17 09:50:00,43.83,43.98,43.79,43.95,4400.0,24.574,24.6581,24.5515,24.6412,4400.0
2012-08-17 10:00:00,43.93,44.12,43.9,44.1,2600.0,24.63,24.7366,24.6132,24.7253,2600.0
2012-08-17 10:10:00,44.1,44.21,44.04,44.12,12300.0,24.7253,24.787,24.6917,24.7366,12300.0
2012-08-17 10:20:00,44.11,44.11,44.0,44.08,4700.0,24.7309,24.7309,24.6693,24.7141,4700.0
2012-08-17 10:30:00,44.01,44.11,44.01,44.11,4900.0,24.6749,24.7309,24.6749,24.7309,4900.0
2012-08-17 10:40:00,44.13,44.13,44.06,44.07,8800.0,24.7422,24.7422,24.7029,24.7085,8800.0
2012-08-17 10:50:00,44.06,44.27,44.06,44.27,13200.0,24.7029,24.8207,24.7029,24.8207,13200.0
2012-08-17 11:00:00,44.29,44.29,44.22,44.26,3000.0,24.8319,24.8319,24.7926,24.815,3000.0
2012-08-17 11:10:00,44.24,44.25,44.15,44.16,3100.0,24.8038,24.8094,24.7534,24.759,3100.0
2012-08-17 11:20:00,44.16,44.17,44.08,44.11,2500.0,24.759,24.7646,24.7141,24.7309,2500.0
2012-08-17 11:30:00,44.09,44.23,44.09,44.13,3600.0,24.7197,24.7982,24.7197,24.7422,3600.0
2012-08-17 11:40:00,44.16,44.16,44.1,44.11,1300.0,24.759,24.759,24.7253,24.7309,1300.0
2012-08-17 11:50:00,44.13,44.16,44.1,44.1,2400.0,24.7422,24.759,24.7253,24.7253,2400.0
2012-08-17 12:00:00,44.1,44.13,44.03,44.06,2600.0,24.7253,24.7422,24.6861,24.7029,2600.0
2012-08-17 12:10:00,44.07,44.07,44.01,44.04,1400.0,24.7085,24.7085,24.6749,24.6917,1400.0
2012-08-17 12:20:00,44.03,44.06,43.95,43.96,3400.0,24.6861,24.7029,24.6412,24.6468,3400.0
2012-08-17 12:30:00,43.96,43.99,43.93,43.93,900.0,24.6468,24.6637,24.63,24.63,900.0
2012-08-17 12:40:00,43.92,43.95,43.89,43.94,27000.0,24.6244,24.6412,24.6076,24.6356,27000.0
2012-08-17 12:50:00,43.98,44.03,43.92,43.99,1700.0,24.6581,24.6861,24.6244,24.6637,1700.0
2012-08-17 13:00:00,43.98,44.04,43.98,44.0,1900.0,24.6581,24.6917,24.6581,24.6693,1900.0
2012-08-17 13:10:00,44.01,44.08,43.99,44.03,15900.0,24.6749,24.7141,24.6637,24.6861,15900.0
2012-08-17 13:20:00,44.03,44.07,43.96,43.98,18300.0,24.6861,24.7085,24.6468,24.6581,18300.0
2012-08-17 13:30:00,43.98,44.01,43.9,43.92,4400.0,24.6581,24.6749,24.6132,24.6244,4400.0
2012-08-17 13:40:00,43.91,43.92,43.9,43.92,1800.0,24.6188,24.6244,24.6132,24.6244,1800.0
2012-08-17 13:50:00,43.92,43.95,43.9,43.9,8700.0,24.6244,24.6412,24.6132,24.6132,8700.0
2012-08-17 14:00:00,43.9,43.96,43.86,43.88,4100.0,24.6132,24.6468,24.5908,24.602,4100.0
2012-08-17 14:10:00,43.89,43.96,43.86,43.93,14100.0,24.6076,24.6468,24.5908,24.63,14100.0
2012-08-17 14:20:00,43.93,43.93,43.85,43.91,2800.0,24.63,24.63,24.5852,24.6188,2800.0
2012-08-17 14:30:00,43.88,43.93,43.86,43.9,1600.0,24.602,24.63,24.5908,24.6132,1600.0
2012-08-17 14:40:00,43.9,43.93,43.86,43.9,6300.0,24.6132,24.63,24.5908,24.6132,6300.0
2012-08-17 14:50:00,43.91,43.96,43.9,43.91,11300.0,24.6188,24.6468,24.6132,24.6188,11300.0
2012-08-17 15:00:00,43.95,43.96,43.88,43.89,5900.0,24.6412,24.6468,24.602,24.6076,5900.0
2012-08-17 15:10:00,43.94,43.94,43.83,43.9,4700.0,24.6356,24.6356,24.574,24.6132,4700.0
2012-08-17 15:20:00,43.91,43.92,43.86,43.9,8600.0,24.6188,24.6244,24.5908,24.6132,8600.0
2012-08-17 15:30:00,43.9,43.92,43.72,43.8,16500.0,24.6132,24.6244,24.5123,24.5571,16500.0
2012-08-17 15:40:00,43.8,44.06,43.8,44.06,11900.0,24.5571,24.7029,24.5571,24.7029,11900.0
2012-08-17 15:50:00,44.07,44.19,44.0,44.16,19300.0,24.7085,24.7758,24.6693,24.759,19300.0
2012-08-20 09:30:00,44.07,44.07,43.78,43.99,2900.0,24.7085,24.7085,24.5459,24.6637,2900.0
2012-08-20 09:40:00,43.99,44.21,43.9,43.9,3000.0,24.6637,24.787,24.6132,24.6132,3000.0
2012-08-20 09:50:00,43.99,44.0,43.91,43.92,1000.0,24.6637,24.6693,24.6188,24.6244,1000.0
2012-08-20 10:00:00,43.95,44.05,43.91,44.05,3600.0,24.6412,24.6973,24.6188,24.6973,3600.0
2012-08-20 10:10:00,44.05,44.06,44.01,44.04,2900.0,24.6973,24.7029,24.6749,24.6917,2900.0
2012-08-20 10:20:00,44.04,44.04,43.92,43.96,4800.0,24.6917,24.6917,24.6244,24.6468,4800.0
2012-08-20 10:30:00,43.98,44.08,43.94,44.06,24100.0,24.6581,24.7141,24.6356,24.7029,24100.0
2012-08-20 10:40:00,44.01,44.1,44.01,44.1,5700.0,24.6749,24.7253,24.6749,24.7253,5700.0
2012-08-20 10:50:00,44.1,44.1,44.01,44.04,8300.0,24.7253,24.7253,24.6749,24.6917,8300.0
2012-08-20 11:00:00,44.05,44.07,43.98,44.07,1300.0,24.6973,24.7085,24.6581,24.7085,1300.0
2012-08-20 11:10:00,43.98,44.12,43.98,44.1,2700.0,24.6581,24.7366,24.6581,24.7253,2700.0
2012-08-20 11:20:00,44.08,44.16,44.07,44.16,3800.0,24.7141,24.759,24.7085,24.759,3800.0
2012-08-20 11:30:00,44.09,44.19,44.07,44.19,1400.0,24.7197,24.7758,24.7085,24.7758,1400.0
2012-08-20 11:40:00,44.18,44.19,44.14,44.17,800.0,24.7702,24.7758,24.7478,24.7646,800.0
2012-08-20 11:50:00,44.19,44.3,44.19,44.3,2200.0,24.7758,24.8375,24.7758,24.8375,2200.0
2012-08-20 12:00:00,44.29,44.34,44.2,44.33,8200.0,24.8319,24.8599,24.7814,24.8543,8200.0
2012-08-20 12:10:00,44.32,44.37,44.3,44.37,1100.0,24.8487,24.8767,24.8375,24.8767,1100.0
2012-08-20 12:20:00,44.36,44.36,44.3,44.34,400.0,24.8711,24.8711,24.8375,24.8599,400.0
2012-08-20 12:30:00,44.34,44.34,44.21,44.21,3200.0,24.8599,24.8599,24.787,24.787,3200.0
2012-08-20 12:40:00,44.2,44.2,44.13,44.13,1400.0,24.7814,24.7814,24.7422,24.7422,1400.0
2012-08-20 12:50:00,44.09,44.19,44.08,44.19,15500.0,24.7197,24.7758,24.7141,24.7758,15500.0
2012-08-20 13:00:00,44.2,44.2,44.15,44.15,700.0,24.7814,24.7814,24.7534,24.7534,700.0
2012-08-20 13:10:00,44.17,44.17,44.16,44.16,300.0,24.7646,24.7646,24.759,24.759,300.0
2012-08-20 13:20:00,44.17,44.26,44.17,44.22,5000.0,24.7646,24.815,24.7646,24.7926,5000.0
2012-08-20 13:30:00,44.23,44.23,44.19,44.21,2200.0,24.7982,24.7982,24.7758,24.787,2200.0
2012-08-20 13:40:00,44.2,44.26,44.19,44.19,3100.0,24.7814,24.815,24.7758,24.7758,3100.0
2012-08-20 13:50:00,44.24,44.24,44.19,44.2,400.0,24.8038,24.8038,24.7758,24.7814,400.0
2012-08-20 14:00:00,44.23,44.24,44.2,44.22,2400.0,24.7982,24.8038,24.7814,24.7926,2400.0
2012-08-20 14:10:00,44.21,44.23,44.19,44.2,1100.0,24.787,24.7982,24.7758,24.7814,1100.0
2012-08-20 14:20:00,44.21,44.23,44.15,44.15,3000.0,24.787,24.7982,24.7534,24.7534,3000.0
2012-08-20 14:30:00,44.15,44.24,44.15,44.15,4500.0,24.7534,24.8038,24.7534,24.7534,4500.0
2012-08-20 14:40:00,44.18,44.2,44.11,44.15,9200.0,24.7702,24.7814,24.7309,24.7534,9200.0
2012-08-20 14:50:00,44.15,44.17,44.1,44.12,5100.0,24.7534,24.7646,24.7253,24.7366,5100.0
2012-08-20 15:00:00,44.13,44.16,44.09,44.13,2600.0,24.7422,24.759,24.7197,24.7422,2600.0
2012-08-20 15:10:00,44.08,44.14,44.08,44.14,3800.0,24.7141,24.7478,24.7141,24.7478,3800.0
2012-08-20 15:20:00,44.14,44.15,44.1,44.1,2300.0,24.7478,24.7534,24.7253,24.7253,2300.0
2012-08-20 15:30:00,44.1,44.14,44.08,44.11,9200.0,24.7253,24.7478,24.7141,24.7309,9200.0
2012-08-20 15:40:00,44.13,44.15,44.07,44.15,9600.0,24.7422,24.7534,24.7085,24.7534,9600.0
2012-08-20 15:50:00,44.14,44.23,44.11,44.21,7600.0,24.7478,24.7982,24.7309,24.787,7600.0
2012-08-21 09:30:00,44.18,44.45,44.18,44.33,3600.0,24.7702,24.9216,24.7702,24.8543,3600.0
2012-08-21 09:40:00,44.26,44.26,44.17,44.25,1600.0,24.815,24.815,24.7646,24.8094,1600.0
2012-08-21 09:50:00,44.25,44.32,44.2,44.28,3800.0,24.8094,24.8487,24.7814,24.8263,3800.0
2012-08-21 10:00:00,44.27,44.35,44.26,44.34,2400.0,24.8207,24.8655,24.815,24.8599,2400.0
2012-08-21 10:10:00,44.32,44.34,44.27,44.33,2600.0,24.8487,24.8599,24.8207,24.8543,2600.0
2012-08-21 10:20:00,44.31,44.31,44.19,44.25,13500.0,24.8431,24.8431,24.7758,24.8094,13500.0
2012-08-21 10:30:00,44.2,44.27,44.2,44.27,6500.0,24.7814,24.8207,24.7814,24.8207,6500.0
2012-08-21 10:40:00,44.27,44.27,44.22,44.25,3200.0,24.8207,24.8207,24.7926,24.8094,3200.0
2012-08-21 10:50:00,44.27,44.27,44.2,44.27,1800.0,24.8207,24.8207,24.7814,24.8207,1800.0
2012-08-21 11:00:00,44.27,44.27,44.21,44.25,4500.0,24.8207,24.8207,24.787,24.8094,4500.0
2012-08-21 11:10:00,44.2,44.27,44.2,44.26,1700.0,24.7814,24.8207,24.7814,24.815,1700.0
2012-08-21 11:20:00,44.27,44.27,44.25,44.27,1400.0,24.8207,24.8207,24.8094,24.8207,1400.0
2012-08-21 11:30:00,44.25,44.31,44.25,44.31,2400.0,24.8094,24.8431,24.8094,24.8431,2400.0
2012-08-21 11:40:00,44.3,44.32,44.23,44.28,17300.0,24.8375,24.8487,24.7982,24.8263,17300.0
2012-08-21 11:50:00,44.3,44.33,44.28,44.3,3800.0,24.8375,24.8543,24.8263,24.8375,3800.0
2012-08-21 12:00:00,44.29,44.36,44.29,44.33,9900.0,24.8319,24.8711,24.8319,24.8543,9900.0
2012-08-21 12:10:00,44.34,44.44,44.33,44.34,5300.0,24.8599,24.916,24.8543,24.8599,5300.0
2012-08-21 12:20:00,44.35,44.35,44.31,44.35,500.0,24.8655,24.8655,24.8431,24.8655,500.0
2012-08-21 12:30:00,44.39,44.39,44.37,44.38,500.0,24.8879,24.8879,24.8767,24.8823,500.0
2012-08-21 12:40:00,44.39,44.4,44.28,44.29,3100.0,24.8879,24.8935,24.8263,24.8319,3100.0
2012-08-21 12:50:00,44.28,44.32,44.28,44.32,700.0,24.8263,24.8487,24.8263,24.8487,700.0
2012-08-21 13:00:00,44.34,44.34,44.34,44.34,100.0,24.8599,24.8599,24.8599,24.8599,100.0
2012-08-21 13:10:00,44.31,44.37,44.29,44.36,3700.0,24.8431,24.8767,24.8319,24.8711,3700.0
2012-08-21 13:20:00,44.33,44.34,44.28,44.28,2900.0,24.8543,24.8599,24.8263,24.8263,2900.0
2012-08-21 13:30:00,44.3,44.32,44.29,44.3,1300.0,24.8375,24.8487,24.8319,24.8375,1300.0
2012-08-21 13:40:00,44.29,44.29,44.23,44.23,4000.0,24.8319,24.8319,24.7982,24.7982,4000.0
2012-08-21 13:50:00,44.18,44.19,44.15,44.19,2100.0,24.7702,24.7758,24.7534,24.7758,2100.0
2012-08-21 14:00:00,44.21,44.23,44.2,44.22,1400.0,24.787,24.7982,24.7814,24.7926,1400.0
2012-08-21 14:10:00,44.19,44.24,44.19,44.24,2300.0,24.7758,24.8038,24.7758,24.8038,2300.0
2012-08-21 14:20:00,44.24,44.25,44.19,44.19,7400.0,24.8038,24.8094,24.7758,24.7758,7400.0
2012-08-21 14:30:00,44.19,44.22,44.13,44.13,2800.0,24.7758,24.7926,24.7422,24.7422,2800.0
2012-08-21 14:40:00,44.18,44.21,44.14,44.21,1800.0,24.7702,24.787,24.7478,24.787,1800.0
2012-08-21 14:50:00,44.2,44.21,44.15,44.15,1900.0,24.7814,24.787,24.7534,24.7534,1900.0
2012-08-21 15:00:00,44.12,44.15,44.1,44.15,2400.0,24.7366,24.7534,24.7253,24.7534,2400.0
2012-08-21 15:10:00,44.11,44.15,44.1,44.1,11400.0,24.7309,24.7534,24.7253,24.7253,11400.0
2012-08-21 15:20:00,44.11,44.11,44.04,44.06,6100.0,24.7309,24.7309,24.6917,24.7029,6100.0
2012-08-21 15:30:00,44.05,44.11,44.05,44.07,2900.0,24.6973,24.7309,24.6973,24.7085,2900.0
2012-08-21 15:40:00,44.11,44.2,44.09,44.2,6100.0,24.7309,24.7814,24.7197,24.7814,6100.0
2012-08-21 15:50:00,44.19,44.24,44.18,44.19,13700.0,24.7758,24.8038,24.7702,24.7758,13700.0
2012-08-22 09:30:00,44.28,44.34,43.76,44.02,17000.0,24.8263,24.8599,24.5347,24.6805,17000.0
2012-08-22 09:40:00,44.03,44.38,44.02,44.36,4200.0,24.6861,24.8823,24.6805,24.8711,4200.0
2012-08-22 09:50:00,44.36,44.37,44.27,44.33,5200.0,24.8711,24.8767,24.8207,24.8543,5200.0
2012-08-22 10:00:00,44.37,44.38,44.3,44.3,4300.0,24.8767,24.8823,24.8375,24.8375,4300.0
2012-08-22 10:10:00,44.32,44.32,44.27,44.28,3900.0,24.8487,24.8487,24.8207,24.8263,3900.0
2012-08-22 10:20:00,44.32,44.49,44.29,44.49,8000.0,24.8487,24.944,24.8319,24.944,8000.0
2012-08-22 10:30:00,44.5,44.54,44.49,44.51,8400.0,24.9496,24.972,24.944,24.9552,8400.0
2012-08-22 10:40:00,44.51,44.54,44.5,44.54,2800.0,24.9552,24.972,24.9496,24.972,2800.0
2012-08-22 10:50:00,44.47,44.5,44.44,44.47,2800.0,24.9328,24.9496,24.916,24.9328,2800.0
2012-08-22 11:00:00,44.48,44.58,44.4,44.58,4500.0,24.9384,24.9945,24.8935,24.9945,4500.0
2012-08-22 11:10:00,44.57,44.6,44.47,44.49,1700.0,24.9889,25.0057,24.9328,24.944,1700.0
2012-08-22 11:20:00,44.47,44.52,44.44,44.46,4400.0,24.9328,24.9608,24.916,24.9272,4400.0
2012-08-22 11:30:00,44.44,44.46,44.38,44.44,15300.0,24.916,24.9272,24.8823,24.916,15300.0
2012-08-22 11:40:00,44.42,44.49,44.41,44.44,4600.0,24.9048,24.944,24.8991,24.916,4600.0
2012-08-22 11:50:00,44.42,44.68,44.42,44.68,12100.0,24.9048,25.0505,24.9048,25.0505,12100.0
2012-08-22 12:00:00,44.63,44.7,44.63,44.69,12300.0,25.0225,25.0617,25.0225,25.0561,12300.0
2012-08-22 12:10:00,44.67,44.68,44.65,44.65,2600.0,25.0449,25.0505,25.0337,25.0337,2600.0
2012-08-22 12:20:00,44.65,44.85,44.61,44.78,21000.0,25.0337,25.1458,25.0113,25.1066,21000.0
2012-08-22 12:30:00,44.79,44.84,44.72,44.78,8300.0,25.1122,25.1402,25.073,25.1066,8300.0
2012-08-22 12:40:00,44.78,44.82,44.74,44.74,1800.0,25.1066,25.129,25.0842,25.0842,1800.0
2012-08-22 12:50:00,44.8,44.8,44.72,44.73,800.0,25.1178,25.1178,25.073,25.0786,800.0
2012-08-22 13:00:00,44.73,44.73,44.7,44.7,1400.0,25.0786,25.0786,25.0617,25.0617,1400.0
2012-08-22 13:10:00,44.74,44.74,44.67,44.67,1400.0,25.0842,25.0842,25.0449,25.0449,1400.0
2012-08-22 13:20:00,44.64,44.74,44.64,44.74,1300.0,25.0281,25.0842,25.0281,25.0842,1300.0
2012-08-22 13:30:00,44.73,44.73,44.67,44.67,1100.0,25.0786,25.0786,25.0449,25.0449,1100.0
2012-08-22 13:40:00,44.68,44.68,44.62,44.62,900.0,25.0505,25.0505,25.0169,25.0169,900.0
2012-08-22 13:50:00,44.64,44.68,44.59,44.68,6600.0,25.0281,25.0505,25.0001,25.0505,6600.0
2012-08-22 14:00:00,44.69,44.84,44.67,44.75,8500.0,25.0561,25.1402,25.0449,25.0898,8500.0
2012-08-22 14:10:00,44.73,44.73,44.66,44.68,2600.0,25.0786,25.0786,25.0393,25.0505,2600.0
2012-08-22 14:20:00,44.71,44.74,44.66,44.71,1700.0,25.0673,25.0842,25.0393,25.0673,1700.0
2012-08-22 14:30:00,44.7,44.78,44.7,44.78,2700.0,25.0617,25.1066,25.0617,25.1066,2700.0
2012-08-22 14:40:00,44.75,44.87,44.74,44.77,2800.0,25.0898,25.1571,25.0842,25.101,2800.0
2012-08-22 14:50:00,44.8,44.8,44.76,44.76,700.0,25.1178,25.1178,25.0954,25.0954,700.0
2012-08-22 15:00:00,44.75,44.8,44.68,44.8,8900.0,25.0898,25.1178,25.0505,25.1178,8900.0
2012-08-22 15:10:00,44.82,44.82,44.72,44.72,3800.0,25.129,25.129,25.073,25.073,3800.0
2012-08-22 15:20:00,44.76,44.82,44.71,44.75,40500.0,25.0954,25.129,25.0673,25.0898,40500.0
2012-08-22 15:30:00,44.77,44.82,44.65,44.76,18000.0,25.101,25.129,25.0337,25.0954,18000.0
2012-08-22 15:40:00,44.76,44.82,44.7,44.75,12500.0,25.0954,25.129,25.0617,25.0898,12500.0
2012-08-22 15:50:00,44.76,44.79,44.7,44.77,8800.0,25.0954,25.1122,25.0617,25.101,8800.0
2012-08-23 09:30:00,44.42,44.62,44.25,44.26,7500.0,24.9048,25.0169,24.8094,24.815,7500.0
2012-08-23 09:40:00,44.27,44.51,44.21,44.38,6300.0,24.8207,24.9552,24.787,24.8823,6300.0
2012-08-23 09:50:00,44.38,44.46,44.34,44.4,4700.0,24.8823,24.9272,24.8599,24.8935,4700.0
2012-08-23 10:00:00,44.41,44.5,44.33,44.46,7700.0,24.8991,24.9496,24.8543,24.9272,7700.0
2012-08-23 10:10:00,44.5,44.5,44.41,44.41,2600.0,24.9496,24.9496,24.8991,24.8991,2600.0
2012-08-23 10:20:00,44.41,44.5,44.41,44.5,4000.0,24.8991,24.9496,24.8991,24.9496,4000.0
2012-08-23 10:30:00,44.5,44.6,44.5,44.58,8400.0,24.9496,25.0057,24.9496,24.9945,8400.0
2012-08-23 10:40:00,44.57,44.59,44.47,44.49,2300.0,24.9889,25.0001,24.9328,24.944,2300.0
2012-08-23 10:50:00,44.46,44.55,44.41,44.44,11400.0,24.9272,24.9776,24.8991,24.916,11400.0
2012-08-23 11:00:00,44.45,44.45,44.37,44.43,1000.0,24.9216,24.9216,24.8767,24.9104,1000.0
2012-08-23 11:10:00,44.39,44.4,44.33,44.39,5100.0,24.8879,24.8935,24.8543,24.8879,5100.0
2012-08-23 11:20:00,44.4,44.52,44.4,44.52,1500.0,24.8935,24.9608,24.8935,24.9608,1500.0
2012-08-23 11:30:00,44.5,44.55,44.5,44.55,1700.0,24.9496,24.9776,24.9496,24.9776,1700.0
2012-08-23 11:40:00,44.56,44.58,44.52,44.52,1500.0,24.9832,24.9945,24.9608,24.9608,1500.0
2012-08-23 11:50:00,44.5,44.51,44.42,44.46,1800.0,24.9496,24.9552,24.9048,24.9272,1800.0
2012-08-23 12:00:00,44.46,44.46,44.37,44.4,3000.0,24.9272,24.9272,24.8767,24.8935,3000.0
2012-08-23 12:10:00,44.4,44.4,44.32,44.37,1200.0,24.8935,24.8935,24.8487,24.8767,1200.0
2012-08-23 12:20:00,44.36,44.48,44.36,44.47,1000.0,24.8711,24.9384,24.8711,24.9328,1000.0
2012-08-23 12:30:00,44.46,44.46,44.41,44.41,400.0,24.9272,24.9272,24.8991,24.8991,400.0
2012-08-23 12:40:00,44.44,44.44,44.43,44.43,800.0,24.916,24.916,24.9104,24.9104,800.0
2012-08-23 12:50:00,44.43,44.43,44.37,44.37,1100.0,24.9104,24.9104,24.8767,24.8767,1100.0
2012-08-23 13:00:00,44.33,44.36,44.27,44.31,1800.0,24.8543,24.8711,24.8207,24.8431,1800.0
2012-08-23 13:10:00,44.3,44.32,44.25,44.26,2100.0,24.8375,24.8487,24.8094,24.815,2100.0
2012-08-23 13:20:00,44.26,44.26,44.18,44.19,800.0,24.815,24.815,24.7702,24.7758,800.0
2012-08-23 13:30:00,44.22,44.31,44.21,44.27,5300.0,24.7926,24.8431,24.787,24.8207,5300.0
2012-08-23 13:40:00,44.24,44.33,44.24,44.33,3700.0,24.8038,24.8543,24.8038,24.8543,3700.0
2012-08-23 13:50:00,44.3,44.41,44.2,44.26,30300.0,24.8375,24.8991,24.7814,24.815,30300.0
2012-08-23 14:00:00,44.25,44.31,44.24,44.29,9100.0,24.8094,24.8431,24.8038,24.8319,9100.0
2012-08-23 14:10:00,44.32,44.43,44.29,44.43,8500.0,24.8487,24.9104,24.8319,24.9104,8500.0
2012-08-23 14:20:00,44.36,44.41,44.33,44.37,3200.0,24.8711,24.8991,24.8543,24.8767,3200.0
2012-08-23 14:30:00,44.4,44.44,44.39,44.44,2400.0,24.8935,24.916,24.8879,24.916,2400.0
2012-08-23 14:40:00,44.45,44.57,44.43,44.55,4900.0,24.9216,24.9889,24.9104,24.9776,4900.0
2012-08-23 14:50:00,44.55,44.57,44.54,44.57,5800.0,24.9776,24.9889,24.972,24.9889,5800.0
2012-08-23 15:00:00,44.57,44.57,44.5,44.56,6800.0,24.9889,24.9889,24.9496,24.9832,6800.0
2012-08-23 15:10:00,44.53,44.56,44.52,44.52,4300.0,24.9664,24.9832,24.9608,24.9608,4300.0
2012-08-23 15:20:00,44.5,44.58,44.47,44.58,16300.0,24.9496,24.9945,24.9328,24.9945,16300.0
2012-08-23 15:30:00,44.55,44.59,44.53,44.57,6700.0,24.9776,25.0001,24.9664,24.9889,6700.0
2012-08-23 15:40:00,44.58,44.7,44.58,44.7,8900.0,24.9945,25.0617,24.9945,25.0617,8900.0
2012-08-23 15:50:00,44.68,44.68,44.58,44.63,15800.0,25.0505,25.0505,24.9945,25.0225,15800.0
2012-08-24 09:30:00,44.37,44.7,44.37,44.51,6000.0,24.8767,25.0617,24.8767,24.9552,6000.0
2012-08-24 09:40:00,44.41,44.54,44.38,44.49,11500.0,24.8991,24.972,24.8823,24.944,11500.0
2012-08-24 09:50:00,44.49,44.51,44.44,44.5,4200.0,24.944,24.9552,24.916,24.9496,4200.0
2012-08-24 10:00:00,44.47,44.5,44.12,44.34,13700.0,24.9328,24.9496,24.7366,24.8599,13700.0
2012-08-24 10:10:00,44.43,44.48,44.4,44.41,4400.0,24.9104,24.9384,24.8935,24.8991,4400.0
2012-08-24 10:20:00,44.39,44.45,44.33,44.33,5000.0,24.8879,24.9216,24.8543,24.8543,5000.0
2012-08-24 10:30:00,44.31,44.49,44.31,44.49,4700.0,24.8431,24.944,24.8431,24.944,4700.0
2012-08-24 10:40:00,44.51,44.6,44.46,44.6,1200.0,24.9552,25.0057,24.9272,25.0057,1200.0
2012-08-24 10:50:00,44.59,44.69,44.53,44.69,3700.0,25.0001,25.0561,24.9664,25.0561,3700.0
2012-08-24 11:00:00,44.66,44.84,44.66,44.75,14100.0,25.0393,25.1402,25.0393,25.0898,14100.0
2012-08-24 11:10:00,44.75,44.78,44.7,44.76,2100.0,25.0898,25.1066,25.0617,25.0954,2100.0
2012-08-24 11:20:00,44.79,44.79,44.7,44.7,4100.0,25.1122,25.1122,25.0617,25.0617,4100.0
2012-08-24 11:30:00,44.74,44.74,44.69,44.71,1700.0,25.0842,25.0842,25.0561,25.0673,1700.0
2012-08-24 11:40:00,44.7,44.73,44.69,44.71,3000.0,25.0617,25.0786,25.0561,25.0673,3000.0
2012-08-24 11:50:00,44.69,44.73,44.64,44.67,2500.0,25.0561,25.0786,25.0281,25.0449,2500.0
2012-08-24 12:00:00,44.58,44.65,44.58,44.65,1100.0,24.9945,25.0337,24.9945,25.0337,1100.0
2012-08-24 12:10:00,44.61,44.67,44.61,44.61,1400.0,25.0113,25.0449,25.0113,25.0113,1400.0
2012-08-24 12:20:00,44.62,44.73,44.62,44.72,9000.0,25.0169,25.0786,25.0169,25.073,9000.0
2012-08-24 12:30:00,44.69,44.71,44.68,44.7,900.0,25.0561,25.0673,25.0505,25.0617,900.0
2012-08-24 12:40:00,44.69,44.73,44.65,44.67,5100.0,25.0561,25.0786,25.0337,25.0449,5100.0
2012-08-24 12:50:00,44.7,44.7,44.67,44.68,2300.0,25.0617,25.0617,25.0449,25.0505,2300.0
2012-08-24 13:00:00,44.68,44.69,44.64,44.64,3000.0,25.0505,25.0561,25.0281,25.0281,3000.0
2012-08-24 13:10:00,44.65,44.7,44.65,44.68,4700.0,25.0337,25.0617,25.0337,25.0505,4700.0
2012-08-24 13:20:00,44.7,44.7,44.63,44.63,6200.0,25.0617,25.0617,25.0225,25.0225,6200.0
2012-08-24 13:30:00,44.65,44.7,44.64,44.68,8300.0,25.0337,25.0617,25.0281,25.0505,8300.0
2012-08-24 13:40:00,44.7,44.83,44.7,44.76,11400.0,25.0617,25.1346,25.0617,25.0954,11400.0
2012-08-24 13:50:00,44.72,44.77,44.7,44.72,6600.0,25.073,25.101,25.0617,25.073,6600.0
2012-08-24 14:00:00,44.74,44.74,44.62,44.67,11800.0,25.0842,25.0842,25.0169,25.0449,11800.0
2012-08-24 14:10:00,44.67,44.73,44.61,44.7,12300.0,25.0449,25.0786,25.0113,25.0617,12300.0
2012-08-24 14:20:00,44.7,44.75,44.7,44.75,1900.0,25.0617,25.0898,25.0617,25.0898,1900.0
2012-08-24 14:30:00,44.78,44.79,44.75,44.79,1700.0,25.1066,25.1122,25.0898,25.1122,1700.0
2012-08-24 14:40:00,44.78,44.81,44.77,44.78,1800.0,25.1066,25.1234,25.101,25.1066,1800.0
2012-08-24 14:50:00,44.81,44.81,44.77,44.8,3800.0,25.1234,25.1234,25.101,25.1178,3800.0
2012-08-24 15:00:00,44.8,44.82,44.75,44.78,4400.0,25.1178,25.129,25.0898,25.1066,4400.0
2012-08-24 15:10:00,44.76,44.9,44.75,44.89,3800.0,25.0954,25.1739,25.0898,25.1683,3800.0
2012-08-24 15:20:00,44.89,44.9,44.85,44.89,6600.0,25.1683,25.1739,25.1458,25.1683,6600.0
2012-08-24 15:30:00,44.86,44.9,44.78,44.82,4900.0,25.1514,25.1739,25.1066,25.129,4900.0
2012-08-24 15:40:00,44.82,44.9,44.78,44.84,11800.0,25.129,25.1739,25.1066,25.1402,11800.0
2012-08-24 15:50:00,44.86,44.86,44.72,44.77,15800.0,25.1514,25.1514,25.073,25.101,15800.0
2012-08-27 09:30:00,44.81,45.0,44.63,45.0,4100.0,25.1234,25.2299,25.0225,25.2299,4100.0
2012-08-27 09:40:00,44.87,44.91,44.87,44.91,300.0,25.1571,25.1795,25.1571,25.1795,300.0
2012-08-27 09:50:00,44.89,44.94,44.88,44.88,400.0,25.1683,25.1963,25.1627,25.1627,400.0
2012-08-27 10:00:00,44.87,44.92,44.82,44.92,3100.0,25.1571,25.1851,25.129,25.1851,3100.0
2012-08-27 10:10:00,44.98,45.03,44.88,44.88,2500.0,25.2187,25.2468,25.1627,25.1627,2500.0
2012-08-27 10:20:00,44.87,44.87,44.76,44.87,26700.0,25.1571,25.1571,25.0954,25.1571,26700.0
2012-08-27 10:30:00,44.85,44.91,44.85,44.91,800.0,25.1458,25.1795,25.1458,25.1795,800.0
2012-08-27 10:40:00,44.91,44.94,44.85,44.85,4000.0,25.1795,25.1963,25.1458,25.1458,4000.0
2012-08-27 10:50:00,44.89,44.96,44.89,44.95,13500.0,25.1683,25.2075,25.1683,25.2019,13500.0
2012-08-27 11:00:00,44.94,45.0,44.9,44.96,36700.0,25.1963,25.2299,25.1739,25.2075,36700.0
2012-08-27 11:10:00,45.02,45.16,45.01,45.13,11900.0,25.2412,25.3196,25.2355,25.3028,11900.0
2012-08-27 11:20:00,45.17,45.17,45.13,45.13,200.0,25.3253,25.3253,25.3028,25.3028,200.0
2012-08-27 11:30:00,45.15,45.17,45.1,45.13,11900.0,25.314,25.3253,25.286,25.3028,11900.0
2012-08-27 11:40:00,45.14,45.22,45.14,45.22,8000.0,25.3084,25.3533,25.3084,25.3533,8000.0
2012-08-27 11:50:00,45.23,45.23,45.18,45.18,900.0,25.3589,25.3589,25.3309,25.3309,900.0
2012-08-27 12:00:00,45.24,45.24,45.19,45.19,500.0,25.3645,25.3645,25.3365,25.3365,500.0
2012-08-27 12:10:00,45.23,45.23,45.21,45.21,700.0,25.3589,25.3589,25.3477,25.3477,700.0
2012-08-27 12:20:00,45.19,45.19,45.11,45.12,1600.0,25.3365,25.3365,25.2916,25.2972,1600.0
2012-08-27 12:30:00,45.18,45.18,45.12,45.12,500.0,25.3309,25.3309,25.2972,25.2972,500.0
2012-08-27 12:40:00,45.12,45.12,45.1,45.11,1800.0,25.2972,25.2972,25.286,25.2916,1800.0
2012-08-27 12:50:00,45.13,45.22,45.11,45.22,5400.0,25.3028,25.3533,25.2916,25.3533,5400.0
2012-08-27 13:00:00,45.24,45.24,45.24,45.24,200.0,25.3645,25.3645,25.3645,25.3645,200.0
2012-08-27 13:10:00,45.24,45.32,45.24,45.32,1200.0,25.3645,25.4094,25.3645,25.4094,1200.0
2012-08-27 13:20:00,45.33,45.46,45.33,45.46,3700.0,25.415,25.4878,25.415,25.4878,3700.0
2012-08-27 13:30:00,45.46,45.5,45.44,45.5,1300.0,25.4878,25.5103,25.4766,25.5103,1300.0
2012-08-27 13:40:00,45.48,45.52,45.36,45.41,6600.0,25.4991,25.5215,25.4318,25.4598,6600.0
2012-08-27 13:50:00,45.41,45.47,45.38,45.42,9600.0,25.4598,25.4935,25.443,25.4654,9600.0
2012-08-27 14:00:00,45.44,45.46,45.32,45.32,2800.0,25.4766,25.4878,25.4094,25.4094,2800.0
2012-08-27 14:10:00,45.3,45.37,45.28,45.28,6200.0,25.3981,25.4374,25.3869,25.3869,6200.0
2012-08-27 14:20:00,45.29,45.33,45.29,45.31,700.0,25.3925,25.415,25.3925,25.4037,700.0
2012-08-27 14:30:00,45.29,45.33,45.26,45.32,3300.0,25.3925,25.415,25.3757,25.4094,3300.0
2012-08-27 14:40:00,45.33,45.34,45.2,45.27,9100.0,25.415,25.4206,25.3421,25.3813,9100.0
2012-08-27 14:50:00,45.19,45.28,45.15,45.24,6700.0,25.3365,25.3869,25.314,25.3645,6700.0
2012-08-27 15:00:00,45.27,45.28,45.19,45.24,5700.0,25.3813,25.3869,25.3365,25.3645,5700.0
2012-08-27 15:10:00,45.26,45.27,45.22,45.22,2100.0,25.3757,25.3813,25.3533,25.3533,2100.0
2012-08-27 15:20:00,45.22,45.34,45.21,45.31,7900.0,25.3533,25.4206,25.3477,25.4037,7900.0
2012-08-27 15:30:00,45.31,45.38,45.29,45.3,9100.0,25.4037,25.443,25.3925,25.3981,9100.0
2012-08-27 15:40:00,45.32,45.43,45.26,45.38,15200.0,25.4094,25.471,25.3757,25.443,15200.0
2012-08-27 15:50:00,45.38,45.52,45.35,45.35,24900.0,25.443,25.5215,25.4262,25.4262,24900.0
2012-08-28 09:30:00,45.39,45.39,45.01,45.38,4100.0,25.4486,25.4486,25.2355,25.443,4100.0
2012-08-28 09:40:00,45.38,45.5,45.32,45.46,5100.0,25.443,25.5103,25.4094,25.4878,5100.0
2012-08-28 09:50:00,45.5,45.56,45.25,45.33,7700.0,25.5103,25.5439,25.3701,25.415,7700.0
2012-08-28 10:00:00,45.31,45.35,45.28,45.29,1100.0,25.4037,25.4262,25.3869,25.3925,1100.0
2012-08-28 10:10:00,45.26,45.34,45.25,45.34,2300.0,25.3757,25.4206,25.3701,25.4206,2300.0
2012-08-28 10:20:00,45.35,45.59,45.35,45.5,4800.0,25.4262,25.5607,25.4262,25.5103,4800.0
2012-08-28 10:30:00,45.49,45.54,45.47,45.51,1000.0,25.5047,25.5327,25.4935,25.5159,1000.0
2012-08-28 10:40:00,45.51,45.54,45.47,45.47,2200.0,25.5159,25.5327,25.4935,25.4935,2200.0
2012-08-28 10:50:00,45.49,45.49,45.34,45.34,2000.0,25.5047,25.5047,25.4206,25.4206,2000.0
2012-08-28 11:00:00,45.37,45.42,45.32,45.42,4200.0,25.4374,25.4654,25.4094,25.4654,4200.0
2012-08-28 11:10:00,45.44,45.44,45.37,45.37,1100.0,25.4766,25.4766,25.4374,25.4374,1100.0
2012-08-28 11:20:00,45.38,45.45,45.37,45.41,3200.0,25.443,25.4822,25.4374,25.4598,3200.0
2012-08-28 11:30:00,45.42,45.44,45.33,45.36,5400.0,25.4654,25.4766,25.415,25.4318,5400.0
2012-08-28 11:40:00,45.35,45.38,45.31,45.36,2700.0,25.4262,25.443,25.4037,25.4318,2700.0
2012-08-28 11:50:00,45.33,45.42,45.33,45.38,3200.0,25.415,25.4654,25.415,25.443,3200.0
2012-08-28 12:00:00,45.45,45.5,45.43,45.5,800.0,25.4822,25.5103,25.471,25.5103,800.0
2012-08-28 12:10:00,45.47,45.49,45.45,45.47,1500.0,25.4935,25.5047,25.4822,25.4935,1500.0
2012-08-28 12:20:00,45.45,45.45,45.44,45.44,300.0,25.4822,25.4822,25.4766,25.4766,300.0
2012-08-28 12:30:00,45.43,45.48,45.41,45.47,4700.0,25.471,25.4991,25.4598,25.4935,4700.0
2012-08-28 12:40:00,45.47,45.47,45.43,45.43,1100.0,25.4935,25.4935,25.471,25.471,1100.0
2012-08-28 12:50:00,45.46,45.48,45.38,45.47,15900.0,25.4878,25.4991,25.443,25.4935,15900.0
2012-08-28 13:00:00,45.42,45.43,45.38,45.38,1100.0,25.4654,25.471,25.443,25.443,1100.0
2012-08-28 13:10:00,45.34,45.39,45.29,45.3,4800.0,25.4206,25.4486,25.3925,25.3981,4800.0
2012-08-28 13:20:00,45.3,45.37,45.3,45.37,2800.0,25.3981,25.4374,25.3981,25.4374,2800.0
2012-08-28 13:30:00,45.4,45.45,45.4,45.42,300.0,25.4542,25.4822,25.4542,25.4654,300.0
2012-08-28 13:40:00,45.45,45.49,45.45,45.49,600.0,25.4822,25.5047,25.4822,25.5047,600.0
2012-08-28 13:50:00,45.44,45.44,45.43,45.43,1300.0,25.4766,25.4766,25.471,25.471,1300.0
2012-08-28 14:00:00,45.44,45.5,45.41,45.5,3500.0,25.4766,25.5103,25.4598,25.5103,3500.0
2012-08-28 14:10:00,45.5,45.55,45.49,45.51,1500.0,25.5103,25.5383,25.5047,25.5159,1500.0
2012-08-28 14:20:00,45.55,45.59,45.54,45.59,1800.0,25.5383,25.5607,25.5327,25.5607,1800.0
2012-08-28 14:30:00,45.56,45.61,45.53,45.6,6400.0,25.5439,25.5719,25.5271,25.5663,6400.0
2012-08-28 14:40:00,45.58,45.6,45.55,45.56,2400.0,25.5551,25.5663,25.5383,25.5439,2400.0
2012-08-28 14:50:00,45.55,45.59,45.5,45.51,1100.0,25.5383,25.5607,25.5103,25.5159,1100.0
2012-08-28 15:00:00,45.57,45.59,45.56,45.57,1500.0,25.5495,25.5607,25.5439,25.5495,1500.0
2012-08-28 15:10:00,45.59,45.63,45.55,45.58,3500.0,25.5607,25.5832,25.5383,25.5551,3500.0
2012-08-28 15:20:00,45.56,45.56,45.49,45.5,3300.0,25.5439,25.5439,25.5047,25.5103,3300.0
2012-08-28 15:30:00,45.49,45.53,45.45,45.51,1900.0,25.5047,25.5271,25.4822,25.5159,1900.0
2012-08-28 15:40:00,45.56,45.56,45.52,45.53,2100.0,25.5439,25.5439,25.5215,25.5271,2100.0
2012-08-28 15:50:00,45.53,45.56,45.46,45.52,13000.0,25.5271,25.5439,25.4878,25.5215,13000.0
2012-08-29 09:30:00,45.46,45.7,45.46,45.7,1200.0,25.4878,25.6224,25.4878,25.6224,1200.0
2012-08-29 09:40:00,45.58,45.58,45.32,45.36,2900.0,25.5551,25.5551,25.4094,25.4318,2900.0
2012-08-29 09:50:00,45.32,45.37,45.27,45.27,1500.0,25.4094,25.4374,25.3813,25.3813,1500.0
2012-08-29 10:00:00,45.33,45.33,45.33,45.33,300.0,25.415,25.415,25.415,25.415,300.0
2012-08-29 10:10:00,45.33,45.37,45.32,45.35,1400.0,25.415,25.4374,25.4094,25.4262,1400.0
2012-08-29 10:20:00,45.35,45.43,45.32,45.43,1700.0,25.4262,25.471,25.4094,25.471,1700.0
2012-08-29 10:30:00,45.42,45.47,45.37,45.4,5600.0,25.4654,25.4935,25.4374,25.4542,5600.0
2012-08-29 10:40:00,45.39,45.48,45.39,45.43,4800.0,25.4486,25.4991,25.4486,25.471,4800.0
2012-08-29 10:50:00,45.42,45.45,45.4,45.43,2100.0,25.4654,25.4822,25.4542,25.471,2100.0
2012-08-29 11:00:00,45.42,45.45,45.4,45.41,2100.0,25.4654,25.4822,25.4542,25.4598,2100.0
2012-08-29 11:10:00,45.39,45.44,45.39,45.42,1500.0,25.4486,25.4766,25.4486,25.4654,1500.0
2012-08-29 11:20:00,45.44,45.49,45.41,45.48,2700.0,25.4766,25.5047,25.4598,25.4991,2700.0
2012-08-29 11:30:00,45.48,45.53,45.45,45.53,3300.0,25.4991,25.5271,25.4822,25.5271,3300.0
2012-08-29 11:40:00,45.53,45.54,45.41,45.48,32300.0,25.5271,25.5327,25.4598,25.4991,32300.0
2012-08-29 11:50:00,45.46,45.47,45.4,45.43,3900.0,25.4878,25.4935,25.4542,25.471,3900.0
2012-08-29 12:00:00,45.43,45.47,45.42,45.47,700.0,25.471,25.4935,25.4654,25.4935,700.0
2012-08-29 12:10:00,45.42,45.5,45.41,45.5,3400.0,25.4654,25.5103,25.4598,25.5103,3400.0
2012-08-29 12:20:00,45.5,45.52,45.45,45.46,1400.0,25.5103,25.5215,25.4822,25.4878,1400.0
2012-08-29 12:30:00,45.45,45.47,45.43,45.44,3800.0,25.4822,25.4935,25.471,25.4766,3800.0
2012-08-29 12:40:00,45.43,45.49,45.43,45.46,1700.0,25.471,25.5047,25.471,25.4878,1700.0
2012-08-29 12:50:00,45.49,45.52,45.46,45.51,17600.0,25.5047,25.5215,25.4878,25.5159,17600.0
2012-08-29 13:00:00,45.52,45.52,45.48,45.52,2900.0,25.5215,25.5215,25.4991,25.5215,2900.0
2012-08-29 13:10:00,45.49,45.55,45.46,45.52,5300.0,25.5047,25.5383,25.4878,25.5215,5300.0
2012-08-29 13:20:00,45.52,45.55,45.51,45.53,4200.0,25.5215,25.5383,25.5159,25.5271,4200.0
2012-08-29 13:30:00,45.53,45.55,45.51,45.54,2200.0,25.5271,25.5383,25.5159,25.5327,2200.0
2012-08-29 13:40:00,45.55,45.61,45.51,45.51,5200.0,25.5383,25.5719,25.5159,25.5159,5200.0
2012-08-29 13:50:00,45.52,45.52,45.39,45.41,5300.0,25.5215,25.5215,25.4486,25.4598,5300.0
2012-08-29 14:00:00,45.43,45.44,45.38,45.43,2900.0,25.471,25.4766,25.443,25.471,2900.0
2012-08-29 14:10:00,45.4,45.45,45.39,45.44,5600.0,25.4542,25.4822,25.4486,25.4766,5600.0
2012-08-29 14:20:00,45.43,45.44,45.39,45.4,2500.0,25.471,25.4766,25.4486,25.4542,2500.0
2012-08-29 14:30:00,45.4,45.44,45.4,45.43,3600.0,25.4542,25.4766,25.4542,25.471,3600.0
2012-08-29 14:40:00,45.45,45.53,45.42,45.48,4400.0,25.4822,25.5271,25.4654,25.4991,4400.0
2012-08-29 14:50:00,45.48,45.48,45.43,45.43,800.0,25.4991,25.4991,25.471,25.471,800.0
2012-08-29 15:00:00,45.43,45.46,45.4,45.46,3500.0,25.471,25.4878,25.4542,25.4878,3500.0
2012-08-29 15:10:00,45.44,45.47,45.41,45.41,4200.0,25.4766,25.4935,25.4598,25.4598,4200.0
2012-08-29 15:20:00,45.42,45.46,45.41,45.43,5100.0,25.4654,25.4878,25.4598,25.471,5100.0
2012-08-29 15:30:00,45.43,45.5,45.42,45.46,6200.0,25.471,25.5103,25.4654,25.4878,6200.0
2012-08-29 15:40:00,45.42,45.48,45.37,45.37,5500.0,25.4654,25.4991,25.4374,25.4374,5500.0
2012-08-29 15:50:00,45.35,45.5,45.35,45.47,15000.0,25.4262,25.5103,25.4262,25.4935,15000.0
2012-08-30 09:30:00,45.28,45.31,45.21,45.27,2000.0,25.3869,25.4037,25.3477,25.3813,2000.0
2012-08-30 09:40:00,45.29,45.37,45.29,45.33,1400.0,25.3925,25.4374,25.3925,25.415,1400.0
2012-08-30 09:50:00,45.37,45.37,45.31,45.34,600.0,25.4374,25.4374,25.4037,25.4206,600.0
2012-08-30 10:00:00,45.26,45.26,45.26,45.26,400.0,25.3757,25.3757,25.3757,25.3757,400.0
2012-08-30 10:10:00,45.3,45.3,45.24,45.24,800.0,25.3981,25.3981,25.3645,25.3645,800.0
2012-08-30 10:20:00,45.22,45.27,45.22,45.23,3800.0,25.3533,25.3813,25.3533,25.3589,3800.0
2012-08-30 10:30:00,45.24,45.3,45.23,45.29,3300.0,25.3645,25.3981,25.3589,25.3925,3300.0
2012-08-30 10:40:00,45.25,45.28,45.21,45.28,1900.0,25.3701,25.3869,25.3477,25.3869,1900.0
2012-08-30 10:50:00,45.22,45.33,45.22,45.33,3500.0,25.3533,25.415,25.3533,25.415,3500.0
2012-08-30 11:00:00,45.33,45.37,45.29,45.37,3500.0,25.415,25.4374,25.3925,25.4374,3500.0
2012-08-30 11:10:00,45.36,45.4,45.35,45.4,1400.0,25.4318,25.4542,25.4262,25.4542,1400.0
2012-08-30 11:20:00,45.4,45.48,45.4,45.48,2600.0,25.4542,25.4991,25.4542,25.4991,2600.0
2012-08-30 11:30:00,45.45,45.47,45.32,45.39,6500.0,25.4822,25.4935,25.4094,25.4486,6500.0
2012-08-30 11:40:00,45.41,45.43,45.41,45.43,400.0,25.4598,25.471,25.4598,25.471,400.0
2012-08-30 11:50:00,45.41,45.41,45.4,45.4,300.0,25.4598,25.4598,25.4542,25.4542,300.0
2012-08-30 12:00:00,45.41,45.44,45.36,45.43,2800.0,25.4598,25.4766,25.4318,25.471,2800.0
2012-08-30 12:10:00,45.43,45.51,45.37,45.51,17300.0,25.471,25.5159,25.4374,25.5159,17300.0
2012-08-30 12:20:00,45.46,45.5,45.42,45.5,3400.0,25.4878,25.5103,25.4654,25.5103,3400.0
2012-08-30 12:30:00,45.52,45.53,45.4,45.4,1000.0,25.5215,25.5271,25.4542,25.4542,1000.0
2012-08-30 12:40:00,45.48,45.5,45.44,45.5,3300.0,25.4991,25.5103,25.4766,25.5103,3300.0
2012-08-30 12:50:00,45.5,45.57,45.45,45.57,1600.0,25.5103,25.5495,25.4822,25.5495,1600.0
2012-08-30 13:00:00,45.53,45.57,45.52,45.57,500.0,25.5271,25.5495,25.5215,25.5495,500.0
2012-08-30 13:10:00,45.56,45.57,45.44,45.45,9900.0,25.5439,25.5495,25.4766,25.4822,9900.0
2012-08-30 13:20:00,45.49,45.57,45.49,45.52,4800.0,25.5047,25.5495,25.5047,25.5215,4800.0
2012-08-30 13:30:00,45.56,45.59,45.5,45.59,4300.0,25.5439,25.5607,25.5103,25.5607,4300.0
2012-08-30 13:40:00,45.54,45.61,45.51,45.55,7300.0,25.5327,25.5719,25.5159,25.5383,7300.0
2012-08-30 13:50:00,45.59,45.59,45.5,45.56,3300.0,25.5607,25.5607,25.5103,25.5439,3300.0
2012-08-30 14:00:00,45.55,45.58,45.47,45.54,5500.0,25.5383,25.5551,25.4935,25.5327,5500.0
2012-08-30 14:10:00,45.56,45.56,45.48,45.54,1300.0,25.5439,25.5439,25.4991,25.5327,1300.0
2012-08-30 14:20:00,45.49,45.54,45.49,45.54,300.0,25.5047,25.5327,25.5047,25.5327,300.0
2012-08-30 14:30:00,45.54,45.54,45.36,45.36,1400.0,25.5327,25.5327,25.4318,25.4318,1400.0
2012-08-30 14:40:00,45.42,45.42,45.3,45.3,2800.0,25.4654,25.4654,25.3981,25.3981,2800.0
2012-08-30 14:50:00,45.3,45.36,45.28,45.28,2300.0,25.3981,25.4318,25.3869,25.3869,2300.0
2012-08-30 15:00:00,45.27,45.27,45.2,45.26,3200.0,25.3813,25.3813,25.3421,25.3757,3200.0
2012-08-30 15:10:00,45.2,45.25,45.2,45.2,2100.0,25.3421,25.3701,25.3421,25.3421,2100.0
2012-08-30 15:20:00,45.2,45.24,45.12,45.12,4000.0,25.3421,25.3645,25.2972,25.2972,4000.0
2012-08-30 15:30:00,45.14,45.38,45.14,45.38,11200.0,25.3084,25.443,25.3084,25.443,11200.0
2012-08-30 15:40:00,45.32,45.36,45.16,45.17,5100.0,25.4094,25.4318,25.3196,25.3253,5100.0
2012-08-30 15:50:00,45.17,45.19,45.09,45.13,11100.0,25.3253,25.3365,25.2804,25.3028,11100.0
2012-08-31 09:30:00,45.47,45.49,45.32,45.41,1300.0,25.4935,25.5047,25.4094,25.4598,1300.0
2012-08-31 09:40:00,45.25,45.25,45.1,45.18,500.0,25.3701,25.3701,25.286,25.3309,500.0
2012-08-31 09:50:00,45.14,45.19,45.13,45.19,700.0,25.3084,25.3365,25.3028,25.3365,700.0
2012-08-31 10:00:00,45.12,45.12,44.94,45.04,2000.0,25.2972,25.2972,25.1963,25.2524,2000.0
2012-08-31 10:10:00,45.01,45.29,45.01,45.18,5400.0,25.2355,25.3925,25.2355,25.3309,5400.0
2012-08-31 10:20:00,45.14,45.27,45.03,45.03,15400.0,25.3084,25.3813,25.2468,25.2468,15400.0
2012-08-31 10:30:00,45.0,45.03,44.97,44.97,1900.0,25.2299,25.2468,25.2131,25.2131,1900.0
2012-08-31 10:40:00,44.96,45.02,44.96,45.02,1500.0,25.2075,25.2412,25.2075,25.2412,1500.0
2012-08-31 10:50:00,44.98,45.1,44.96,45.1,6600.0,25.2187,25.286,25.2075,25.286,6600.0
2012-08-31 11:00:00,45.07,45.2,45.07,45.15,1200.0,25.2692,25.3421,25.2692,25.314,1200.0
2012-08-31 11:10:00,45.15,45.17,45.05,45.05,3000.0,25.314,25.3253,25.258,25.258,3000.0
2012-08-31 11:20:00,45.09,45.18,45.08,45.18,600.0,25.2804,25.3309,25.2748,25.3309,600.0
2012-08-31 11:30:00,45.12,45.18,45.08,45.08,900.0,25.2972,25.3309,25.2748,25.2748,900.0
2012-08-31 11:40:00,45.1,45.12,45.03,45.03,1200.0,25.286,25.2972,25.2468,25.2468,1200.0
2012-08-31 11:50:00,45.04,45.11,45.04,45.11,300.0,25.2524,25.2916,25.2524,25.2916,300.0
2012-08-31 12:00:00,45.03,45.03,45.0,45.0,800.0,25.2468,25.2468,25.2299,25.2299,800.0
2012-08-31 12:10:00,44.9,45.0,44.88,44.95,8800.0,25.1739,25.2299,25.1627,25.2019,8800.0
2012-08-31 12:20:00,44.93,45.01,44.92,44.98,11300.0,25.1907,25.2355,25.1851,25.2187,11300.0
2012-08-31 12:30:00,44.98,45.0,44.91,44.91,5400.0,25.2187,25.2299,25.1795,25.1795,5400.0
2012-08-31 12:40:00,44.89,44.89,44.89,44.89,200.0,25.1683,25.1683,25.1683,25.1683,200.0
2012-08-31 12:50:00,44.91,44.97,44.89,44.97,700.0,25.1795,25.2131,25.1683,25.2131,700.0
2012-08-31 13:00:00,44.92,44.96,44.91,44.95,400.0,25.1851,25.2075,25.1795,25.2019,400.0
2012-08-31 13:10:00,44.92,44.96,44.81,44.81,4100.0,25.1851,25.2075,25.1234,25.1234,4100.0
2012-08-31 13:20:00,44.85,44.87,44.85,44.85,1000.0,25.1458,25.1571,25.1458,25.1458,1000.0
2012-08-31 13:30:00,44.86,44.86,44.84,44.84,300.0,25.1514,25.1514,25.1402,25.1402,300.0
2012-08-31 13:40:00,44.84,44.88,44.84,44.84,1500.0,25.1402,25.1627,25.1402,25.1402,1500.0
2012-08-31 13:50:00,44.88,44.88,44.83,44.88,2300.0,25.1627,25.1627,25.1346,25.1627,2300.0
2012-08-31 14:00:00,44.83,44.92,44.83,44.86,2900.0,25.1346,25.1851,25.1346,25.1514,2900.0
2012-08-31 14:10:00,44.91,44.98,44.91,44.97,3500.0,25.1795,25.2187,25.1795,25.2131,3500.0
2012-08-31 14:20:00,44.94,45.0,44.94,45.0,4200.0,25.1963,25.2299,25.1963,25.2299,4200.0
2012-08-31 14:30:00,45.0,45.19,45.0,45.06,3600.0,25.2299,25.3365,25.2299,25.2636,3600.0
2012-08-31 14:40:00,45.09,45.09,45.03,45.03,600.0,25.2804,25.2804,25.2468,25.2468,600.0
2012-08-31 14:50:00,45.03,45.08,45.01,45.08,1000.0,25.2468,25.2748,25.2355,25.2748,1000.0
2012-08-31 15:00:00,45.06,45.06,45.02,45.02,1200.0,25.2636,25.2636,25.2412,25.2412,1200.0
2012-08-31 15:10:00,45.0,45.16,45.0,45.14,4000.0,25.2299,25.3196,25.2299,25.3084,4000.0
2012-08-31 15:20:00,45.16,45.2,45.16,45.19,1100.0,25.3196,25.3421,25.3196,25.3365,1100.0
2012-08-31 15:30:00,45.17,45.19,45.14,45.16,2100.0,25.3253,25.3365,25.3084,25.3196,2100.0
2012-08-31 15:40:00,45.18,45.26,45.15,45.25,6000.0,25.3309,25.3757,25.314,25.3701,6000.0
2012-08-31 15:50:00,45.26,45.32,45.26,45.28,20000.0,25.3757,25.4094,25.3757,25.3869,20000.0
2012-09-04 09:30:00,45.31,45.31,45.02,45.02,3300.0,25.4037,25.4037,25.2412,25.2412,3300.0
2012-09-04 09:40:00,45.13,45.25,45.09,45.15,3200.0,25.3028,25.3701,25.2804,25.314,3200.0
2012-09-04 09:50:00,45.16,45.24,45.14,45.14,2900.0,25.3196,25.3645,25.3084,25.3084,2900.0
2012-09-04 10:00:00,45.13,45.16,45.09,45.09,2300.0,25.3028,25.3196,25.2804,25.2804,2300.0
2012-09-04 10:10:00,45.08,45.14,45.04,45.13,3900.0,25.2748,25.3084,25.2524,25.3028,3900.0
2012-09-04 10:20:00,45.13,45.18,45.11,45.15,3900.0,25.3028,25.3309,25.2916,25.314,3900.0
2012-09-04 10:30:00,45.16,45.19,45.11,45.17,2500.0,25.3196,25.3365,25.2916,25.3253,2500.0
2012-09-04 10:40:00,45.17,45.17,45.14,45.14,700.0,25.3253,25.3253,25.3084,25.3084,700.0
2012-09-04 10:50:00,45.17,45.17,45.13,45.14,1300.0,25.3253,25.3253,25.3028,25.3084,1300.0
2012-09-04 11:00:00,45.09,45.1,45.01,45.01,1300.0,25.2804,25.286,25.2355,25.2355,1300.0
2012-09-04 11:10:00,45.06,45.12,45.06,45.12,700.0,25.2636,25.2972,25.2636,25.2972,700.0
2012-09-04 11:20:00,45.12,45.17,45.05,45.05,1000.0,25.2972,25.3253,25.258,25.258,1000.0
2012-09-04 11:30:00,45.03,45.03,45.01,45.01,700.0,25.2468,25.2468,25.2355,25.2355,700.0
2012-09-04 11:40:00,44.99,44.99,44.96,44.96,500.0,25.2243,25.2243,25.2075,25.2075,500.0
2012-09-04 11:50:00,44.94,45.01,44.94,45.01,1000.0,25.1963,25.2355,25.1963,25.2355,1000.0
2012-09-04 12:00:00,45.01,45.02,44.94,45.01,15200.0,25.2355,25.2412,25.1963,25.2355,15200.0
2012-09-04 12:10:00,45.02,45.03,44.98,45.02,800.0,25.2412,25.2468,25.2187,25.2412,800.0
2012-09-04 12:20:00,45.04,45.04,45.01,45.04,800.0,25.2524,25.2524,25.2355,25.2524,800.0
2012-09-04 12:30:00,45.06,45.06,45.06,45.06,100.0,25.2636,25.2636,25.2636,25.2636,100.0
2012-09-04 12:40:00,45.02,45.11,45.01,45.05,8600.0,25.2412,25.2916,25.2355,25.258,8600.0
2012-09-04 12:50:00,45.02,45.06,45.01,45.01,1000.0,25.2412,25.2636,25.2355,25.2355,1000.0
2012-09-04 13:00:00,45.05,45.18,45.03,45.18,3400.0,25.258,25.3309,25.2468,25.3309,3400.0
2012-09-04 13:10:00,45.25,45.25,45.25,45.25,400.0,25.3701,25.3701,25.3701,25.3701,400.0
2012-09-04 13:20:00,45.25,45.26,45.23,45.26,3000.0,25.3701,25.3757,25.3589,25.3757,3000.0
2012-09-04 13:30:00,45.27,45.31,45.23,45.23,1000.0,25.3813,25.4037,25.3589,25.3589,1000.0
2012-09-04 13:40:00,45.28,45.31,45.25,45.31,1900.0,25.3869,25.4037,25.3701,25.4037,1900.0
2012-09-04 13:50:00,45.26,45.27,45.25,45.26,900.0,25.3757,25.3813,25.3701,25.3757,900.0
2012-09-04 14:00:00,45.26,45.35,45.25,45.3,4400.0,25.3757,25.4262,25.3701,25.3981,4400.0
2012-09-04 14:10:00,45.34,45.36,45.18,45.22,33000.0,25.4206,25.4318,25.3309,25.3533,33000.0
2012-09-04 14:20:00,45.29,45.32,45.26,45.32,2200.0,25.3925,25.4094,25.3757,25.4094,2200.0
2012-09-04 14:30:00,45.35,45.42,45.33,45.34,9500.0,25.4262,25.4654,25.415,25.4206,9500.0
2012-09-04 14:40:00,45.33,45.45,45.31,45.45,12100.0,25.415,25.4822,25.4037,25.4822,12100.0
2012-09-04 14:50:00,45.42,45.48,45.42,45.44,500.0,25.4654,25.4991,25.4654,25.4766,500.0
2012-09-04 15:00:00,45.39,45.39,45.33,45.37,1200.0,25.4486,25.4486,25.415,25.4374,1200.0
2012-09-04 15:10:00,45.36,45.43,45.34,45.43,1700.0,25.4318,25.471,25.4206,25.471,1700.0
2012-09-04 15:20:00,45.42,45.48,45.38,45.39,5000.0,25.4654,25.4991,25.443,25.4486,5000.0
2012-09-04 15:30:00,45.39,45.5,45.36,45.46,14200.0,25.4486,25.5103,25.4318,25.4878,14200.0
2012-09-04 15:40:00,45.45,45.5,45.44,45.48,3700.0,25.4822,25.5103,25.4766,25.4991,3700.0
2012-09-04 15:50:00,45.5,45.51,45.47,45.51,8600.0,25.5103,25.5159,25.4935,25.5159,8600.0
2012-09-05 09:30:00,45.3,45.63,45.3,45.41,12700.0,25.3981,25.5832,25.3981,25.4598,12700.0
2012-09-05 09:40:00,45.4,45.4,45.26,45.26,2800.0,25.4542,25.4542,25.3757,25.3757,2800.0
2012-09-05 09:50:00,45.3,45.45,45.29,45.4,4300.0,25.3981,25.4822,25.3925,25.4542,4300.0
2012-09-05 10:00:00,45.45,45.5,45.42,45.42,3000.0,25.4822,25.5103,25.4654,25.4654,3000.0
2012-09-05 10:10:00,45.49,45.5,45.34,45.39,3200.0,25.5047,25.5103,25.4206,25.4486,3200.0
2012-09-05 10:20:00,45.36,45.43,45.35,45.4,1400.0,25.4318,25.471,25.4262,25.4542,1400.0
2012-09-05 10:30:00,45.44,45.46,45.37,45.37,2400.0,25.4766,25.4878,25.4374,25.4374,2400.0
2012-09-05 10:40:00,45.39,45.39,45.24,45.24,1800.0,25.4486,25.4486,25.3645,25.3645,1800.0
2012-09-05 10:50:00,45.24,45.28,45.18,45.18,1000.0,25.3645,25.3869,25.3309,25.3309,1000.0
2012-09-05 11:00:00,45.18,45.18,45.12,45.18,1800.0,25.3309,25.3309,25.2972,25.3309,1800.0
2012-09-05 11:10:00,45.16,45.22,45.15,45.18,1100.0,25.3196,25.3533,25.314,25.3309,1100.0
2012-09-05 11:20:00,45.19,45.25,45.16,45.25,2400.0,25.3365,25.3701,25.3196,25.3701,2400.0
2012-09-05 11:30:00,45.24,45.33,45.19,45.31,4400.0,25.3645,25.415,25.3365,25.4037,4400.0
2012-09-05 11:40:00,45.31,45.31,45.19,45.19,4100.0,25.4037,25.4037,25.3365,25.3365,4100.0
2012-09-05 11:50:00,45.22,45.31,45.22,45.3,2100.0,25.3533,25.4037,25.3533,25.3981,2100.0
2012-09-05 12:00:00,45.27,45.33,45.27,45.3,700.0,25.3813,25.415,25.3813,25.3981,700.0
2012-09-05 12:10:00,45.33,45.35,45.29,45.29,600.0,25.415,25.4262,25.3925,25.3925,600.0
2012-09-05 12:20:00,45.28,45.3,45.26,45.26,500.0,25.3869,25.3981,25.3757,25.3757,500.0
2012-09-05 12:30:00,45.27,45.27,45.27,45.27,300.0,25.3813,25.3813,25.3813,25.3813,300.0
2012-09-05 12:40:00,45.26,45.3,45.25,45.3,600.0,25.3757,25.3981,25.3701,25.3981,600.0
2012-09-05 12:50:00,45.29,45.3,45.25,45.25,700.0,25.3925,25.3981,25.3701,25.3701,700.0
2012-09-05 13:00:00,45.25,45.28,45.2,45.28,500.0,25.3701,25.3869,25.3421,25.3869,500.0
2012-09-05 13:10:00,45.23,45.3,45.12,45.3,6100.0,25.3589,25.3981,25.2972,25.3981,6100.0
2012-09-05 13:20:00,45.24,45.28,45.22,45.22,2000.0,25.3645,25.3869,25.3533,25.3533,2000.0
2012-09-05 13:30:00,45.24,45.24,45.2,45.24,4300.0,25.3645,25.3645,25.3421,25.3645,4300.0
2012-09-05 13:40:00,45.27,45.48,45.24,45.48,13800.0,25.3813,25.4991,25.3645,25.4991,13800.0
2012-09-05 13:50:00,45.43,45.43,45.36,45.39,1000.0,25.471,25.471,25.4318,25.4486,1000.0
2012-09-05 14:00:00,45.39,45.43,45.35,45.39,800.0,25.4486,25.471,25.4262,25.4486,800.0
2012-09-05 14:10:00,45.44,45.48,45.44,45.45,1100.0,25.4766,25.4991,25.4766,25.4822,1100.0
2012-09-05 14:20:00,45.45,45.56,45.45,45.54,3300.0,25.4822,25.5439,25.4822,25.5327,3300.0
2012-09-05 14:30:00,45.54,45.61,45.53,45.56,4600.0,25.5327,25.5719,25.5271,25.5439,4600.0
2012-09-05 14:40:00,45.56,45.6,45.42,45.49,5200.0,25.5439,25.5663,25.4654,25.5047,5200.0
2012-09-05 14:50:00,45.48,45.5,45.45,45.45,4500.0,25.4991,25.5103,25.4822,25.4822,4500.0
2012-09-05 15:00:00,45.45,45.52,45.44,45.5,8800.0,25.4822,25.5215,25.4766,25.5103,8800.0
2012-09-05 15:10:00,45.49,45.51,45.43,45.43,7900.0,25.5047,25.5159,25.471,25.471,7900.0
2012-09-05 15:20:00,45.42,45.48,45.4,45.47,5500.0,25.4654,25.4991,25.4542,25.4935,5500.0
2012-09-05 15:30:00,45.44,45.48,45.42,45.45,6000.0,25.4766,25.4991,25.4654,25.4822,6000.0
2012-09-05 15:40:00,45.45,45.48,45.39,45.41,14500.0,25.4822,25.4991,25.4486,25.4598,14500.0
2012-09-05 15:50:00,45.42,45.49,45.4,45.45,12300.0,25.4654,25.5047,25.4542,25.4822,12300.0
2012-09-06 09:30:00,45.77,45.78,45.76,45.77,800.0,25.6617,25.6673,25.656,25.6617,800.0
2012-09-06 09:40:00,45.69,45.75,45.69,45.75,500.0,25.6168,25.6504,25.6168,25.6504,500.0
2012-09-06 09:50:00,45.75,45.75,45.71,45.74,1800.0,25.6504,25.6504,25.628,25.6448,1800.0
2012-09-06 10:00:00,45.74,45.89,45.74,45.77,3900.0,25.6448,25.7289,25.6448,25.6617,3900.0
2012-09-06 10:10:00,45.81,45.83,45.74,45.74,2100.0,25.6841,25.6953,25.6448,25.6448,2100.0
2012-09-06 10:20:00,45.79,45.8,45.73,45.73,2000.0,25.6729,25.6785,25.6392,25.6392,2000.0
2012-09-06 10:30:00,45.71,45.79,45.7,45.76,2700.0,25.628,25.6729,25.6224,25.656,2700.0
2012-09-06 10:40:00,45.76,45.76,45.62,45.65,3700.0,25.656,25.656,25.5776,25.5944,3700.0
2012-09-06 10:50:00,45.71,45.82,45.69,45.82,18400.0,25.628,25.6897,25.6168,25.6897,18400.0
2012-09-06 11:00:00,45.83,45.95,45.81,45.93,14100.0,25.6953,25.7626,25.6841,25.7514,14100.0
2012-09-06 11:10:00,45.95,45.98,45.87,45.87,3600.0,25.7626,25.7794,25.7177,25.7177,3600.0
2012-09-06 11:20:00,45.8,45.83,45.7,45.82,10600.0,25.6785,25.6953,25.6224,25.6897,10600.0
2012-09-06 11:30:00,45.84,45.92,45.84,45.91,2100.0,25.7009,25.7458,25.7009,25.7401,2100.0
2012-09-06 11:40:00,45.92,45.99,45.92,45.97,4100.0,25.7458,25.785,25.7458,25.7738,4100.0
2012-09-06 11:50:00,45.93,46.08,45.92,46.08,2200.0,25.7514,25.8355,25.7458,25.8355,2200.0
2012-09-06 12:00:00,46.08,46.12,46.05,46.11,3700.0,25.8355,25.8579,25.8186,25.8523,3700.0
2012-09-06 12:10:00,46.12,46.14,46.09,46.11,5100.0,25.8579,25.8691,25.8411,25.8523,5100.0
2012-09-06 12:20:00,46.11,46.11,46.08,46.08,1500.0,25.8523,25.8523,25.8355,25.8355,1500.0
2012-09-06 12:30:00,46.09,46.13,46.05,46.05,4300.0,25.8411,25.8635,25.8186,25.8186,4300.0
2012-09-06 12:40:00,46.05,46.11,46.05,46.1,1300.0,25.8186,25.8523,25.8186,25.8467,1300.0
2012-09-06 12:50:00,46.1,46.14,46.1,46.13,2100.0,25.8467,25.8691,25.8467,25.8635,2100.0
2012-09-06 13:00:00,46.13,46.14,46.11,46.13,4800.0,25.8635,25.8691,25.8523,25.8635,4800.0
2012-09-06 13:10:00,46.14,46.15,46.14,46.15,1200.0,25.8691,25.8747,25.8691,25.8747,1200.0
2012-09-06 13:20:00,46.13,46.15,46.12,46.14,2500.0,25.8635,25.8747,25.8579,25.8691,2500.0
2012-09-06 13:30:00,46.12,46.15,46.11,46.14,1100.0,25.8579,25.8747,25.8523,25.8691,1100.0
2012-09-06 13:40:00,46.14,46.14,46.14,46.14,0.0,25.8691,25.8691,25.8691,25.8691,0.0
2012-09-06 13:50:00,46.12,46.14,46.09,46.1,1200.0,25.8579,25.8691,25.8411,25.8467,1200.0
2012-09-06 14:00:00,46.13,46.13,46.03,46.04,4800.0,25.8635,25.8635,25.8074,25.813,4800.0
2012-09-06 14:10:00,46.02,46.14,46.02,46.13,4800.0,25.8018,25.8691,25.8018,25.8635,4800.0
2012-09-06 14:20:00,46.14,46.14,46.09,46.11,1500.0,25.8691,25.8691,25.8411,25.8523,1500.0
2012-09-06 14:30:00,46.09,46.11,46.0,46.0,1900.0,25.8411,25.8523,25.7906,25.7906,1900.0
2012-09-06 14:40:00,46.02,46.09,46.02,46.08,2100.0,25.8018,25.8411,25.8018,25.8355,2100.0
2012-09-06 14:50:00,46.09,46.15,46.08,46.11,13000.0,25.8411,25.8747,25.8355,25.8523,13000.0
2012-09-06 15:00:00,46.1,46.12,46.07,46.08,4600.0,25.8467,25.8579,25.8299,25.8355,4600.0
2012-09-06 15:10:00,46.08,46.09,46.02,46.09,9000.0,25.8355,25.8411,25.8018,25.8411,9000.0
2012-09-06 15:20:00,46.09,46.09,46.04,46.08,5500.0,25.8411,25.8411,25.813,25.8355,5500.0
2012-09-06 15:30:00,46.09,46.16,46.06,46.16,4800.0,25.8411,25.8803,25.8242,25.8803,4800.0
2012-09-06 15:40:00,46.16,46.19,46.12,46.17,10200.0,25.8803,25.8971,25.8579,25.8859,10200.0
2012-09-06 15:50:00,46.17,46.18,46.12,46.15,14700.0,25.8859,25.8915,25.8579,25.8747,14700.0
2012-09-07 09:30:00,46.2,46.2,46.05,46.15,6000.0,25.9027,25.9027,25.8186,25.8747,6000.0
2012-09-07 09:40:00,46.2,46.27,46.16,46.2,3300.0,25.9027,25.942,25.8803,25.9027,3300.0
2012-09-07 09:50:00,46.2,46.22,46.2,46.22,900.0,25.9027,25.914,25.9027,25.914,900.0
2012-09-07 10:00:00,46.23,46.32,46.22,46.32,2800.0,25.9196,25.97,25.914,25.97,2800.0
2012-09-07 10:10:00,46.36,46.47,46.3,46.46,5600.0,25.9924,26.0541,25.9588,26.0485,5600.0
2012-09-07 10:20:00,46.47,46.62,46.47,46.57,4400.0,26.0541,26.1382,26.0541,26.1102,4400.0
2012-09-07 10:30:00,46.56,46.6,46.51,46.55,2900.0,26.1046,26.127,26.0765,26.099,2900.0
2012-09-07 10:40:00,46.55,46.61,46.49,46.56,2100.0,26.099,26.1326,26.0653,26.1046,2100.0
2012-09-07 10:50:00,46.6,46.69,46.6,46.65,23100.0,26.127,26.1775,26.127,26.155,23100.0
2012-09-07 11:00:00,46.62,46.67,46.58,46.64,2400.0,26.1382,26.1663,26.1158,26.1494,2400.0
2012-09-07 11:10:00,46.64,46.64,46.49,46.49,5600.0,26.1494,26.1494,26.0653,26.0653,5600.0
2012-09-07 11:20:00,46.46,46.5,46.45,46.45,4600.0,26.0485,26.0709,26.0429,26.0429,4600.0
2012-09-07 11:30:00,46.5,46.5,46.39,46.46,2200.0,26.0709,26.0709,26.0093,26.0485,2200.0
2012-09-07 11:40:00,46.46,46.65,46.44,46.62,16600.0,26.0485,26.155,26.0373,26.1382,16600.0
2012-09-07 11:50:00,46.65,46.67,46.63,46.65,5000.0,26.155,26.1663,26.1438,26.155,5000.0
2012-09-07 12:00:00,46.65,46.7,46.65,46.68,2100.0,26.155,26.1831,26.155,26.1719,2100.0
2012-09-07 12:10:00,46.67,46.7,46.67,46.67,500.0,26.1663,26.1831,26.1663,26.1663,500.0
2012-09-07 12:20:00,46.65,46.67,46.62,46.62,3400.0,26.155,26.1663,26.1382,26.1382,3400.0
2012-09-07 12:30:00,46.63,46.65,46.6,46.62,3100.0,26.1438,26.155,26.127,26.1382,3100.0
2012-09-07 12:40:00,46.61,46.72,46.61,46.68,6000.0,26.1326,26.1943,26.1326,26.1719,6000.0
2012-09-07 12:50:00,46.7,46.72,46.68,46.72,3100.0,26.1831,26.1943,26.1719,26.1943,3100.0
2012-09-07 13:00:00,46.7,46.72,46.68,46.68,1600.0,26.1831,26.1943,26.1719,26.1719,1600.0
2012-09-07 13:10:00,46.68,46.72,46.65,46.7,3600.0,26.1719,26.1943,26.155,26.1831,3600.0
2012-09-07 13:20:00,46.65,46.74,46.6,46.61,9300.0,26.155,26.2055,26.127,26.1326,9300.0
2012-09-07 13:30:00,46.6,46.64,46.6,46.63,2500.0,26.127,26.1494,26.127,26.1438,2500.0
2012-09-07 13:40:00,46.62,46.65,46.52,46.65,17200.0,26.1382,26.155,26.0822,26.155,17200.0
2012-09-07 13:50:00,46.65,46.68,46.65,46.68,3000.0,26.155,26.1719,26.155,26.1719,3000.0
2012-09-07 14:00:00,46.65,46.68,46.64,46.68,2300.0,26.155,26.1719,26.1494,26.1719,2300.0
2012-09-07 14:10:00,46.68,46.71,46.66,46.71,2500.0,26.1719,26.1887,26.1606,26.1887,2500.0
2012-09-07 14:20:00,46.71,46.71,46.67,46.71,2500.0,26.1887,26.1887,26.1663,26.1887,2500.0
2012-09-07 14:30:00,46.71,46.71,46.6,46.63,6800.0,26.1887,26.1887,26.127,26.1438,6800.0
2012-09-07 14:40:00,46.61,46.63,46.57,46.57,1800.0,26.1326,26.1438,26.1102,26.1102,1800.0
2012-09-07 14:50:00,46.59,46.6,46.58,46.58,1600.0,26.1214,26.127,26.1158,26.1158,1600.0
2012-09-07 15:00:00,46.59,46.62,46.58,46.62,3600.0,26.1214,26.1382,26.1158,26.1382,3600.0
2012-09-07 15:10:00,46.6,46.66,46.6,46.66,3300.0,26.127,26.1606,26.127,26.1606,3300.0
2012-09-07 15:20:00,46.65,46.66,46.61,46.65,5500.0,26.155,26.1606,26.1326,26.155,5500.0
2012-09-07 15:30:00,46.61,46.65,46.6,46.62,3600.0,26.1326,26.155,26.127,26.1382,3600.0
2012-09-07 15:40:00,46.59,46.72,46.59,46.68,18000.0,26.1214,26.1943,26.1214,26.1719,18000.0
2012-09-07 15:50:00,46.66,46.74,46.61,46.74,13400.0,26.1606,26.2055,26.1326,26.2055,13400.0
2012-09-10 09:30:00,46.53,46.74,46.53,46.7,2000.0,26.0878,26.2055,26.0878,26.1831,2000.0
2012-09-10 09:40:00,46.66,46.74,46.62,46.67,2400.0,26.1606,26.2055,26.1382,26.1663,2400.0
2012-09-10 09:50:00,46.7,46.73,46.66,46.71,36200.0,26.1831,26.1999,26.1606,26.1887,36200.0
2012-09-10 10:00:00,46.73,46.83,46.68,46.83,3200.0,26.1999,26.256,26.1719,26.256,3200.0
2012-09-10 10:10:00,46.87,46.93,46.83,46.93,1600.0,26.2784,26.312,26.256,26.312,1600.0
2012-09-10 10:20:00,46.95,46.95,46.91,46.91,3300.0,26.3232,26.3232,26.3008,26.3008,3300.0
2012-09-10 10:30:00,46.95,46.97,46.93,46.95,1600.0,26.3232,26.3345,26.312,26.3232,1600.0
2012-09-10 10:40:00,46.93,47.04,46.88,47.04,9600.0,26.312,26.3737,26.284,26.3737,9600.0
2012-09-10 10:50:00,47.04,47.09,47.03,47.09,2700.0,26.3737,26.4017,26.3681,26.4017,2700.0
2012-09-10 11:00:00,47.05,47.09,47.03,47.09,2600.0,26.3793,26.4017,26.3681,26.4017,2600.0
2012-09-10 11:10:00,47.1,47.17,47.06,47.07,4100.0,26.4073,26.4466,26.3849,26.3905,4100.0
2012-09-10 11:20:00,47.05,47.05,46.92,46.92,2800.0,26.3793,26.3793,26.3064,26.3064,2800.0
2012-09-10 11:30:00,46.92,46.96,46.86,46.88,4400.0,26.3064,26.3288,26.2728,26.284,4400.0
2012-09-10 11:40:00,46.88,46.88,46.82,46.87,1500.0,26.284,26.284,26.2504,26.2784,1500.0
2012-09-10 11:50:00,46.86,46.87,46.8,46.81,3100.0,26.2728,26.2784,26.2391,26.2447,3100.0
2012-09-10 12:00:00,46.86,46.89,46.82,46.89,1900.0,26.2728,26.2896,26.2504,26.2896,1900.0
2012-09-10 12:10:00,46.86,46.86,46.8,46.84,2100.0,26.2728,26.2728,26.2391,26.2616,2100.0
2012-09-10 12:20:00,46.84,46.84,46.8,46.83,700.0,26.2616,26.2616,26.2391,26.256,700.0
2012-09-10 12:30:00,46.83,46.84,46.8,46.8,1600.0,26.256,26.2616,26.2391,26.2391,1600.0
2012-09-10 12:40:00,46.83,46.84,46.8,46.84,1400.0,26.256,26.2616,26.2391,26.2616,1400.0
2012-09-10 12:50:00,46.8,46.88,46.8,46.84,3000.0,26.2391,26.284,26.2391,26.2616,3000.0
2012-09-10 13:00:00,46.87,46.88,46.81,46.88,1700.0,26.2784,26.284,26.2447,26.284,1700.0
2012-09-10 13:10:00,46.88,46.88,46.84,46.88,2200.0,26.284,26.284,26.2616,26.284,2200.0
2012-09-10 13:20:00,46.89,46.96,46.89,46.96,1100.0,26.2896,26.3288,26.2896,26.3288,1100.0
2012-09-10 13:30:00,46.96,46.97,46.91,46.92,900.0,26.3288,26.3345,26.3008,26.3064,900.0
2012-09-10 13:40:00,46.92,46.94,46.89,46.92,1200.0,26.3064,26.3176,26.2896,26.3064,1200.0
2012-09-10 13:50:00,46.87,46.92,46.87,46.88,600.0,26.2784,26.3064,26.2784,26.284,600.0
2012-09-10 14:00:00,46.88,46.92,46.87,46.89,2100.0,26.284,26.3064,26.2784,26.2896,2100.0
2012-09-10 14:10:00,46.91,46.97,46.89,46.97,4900.0,26.3008,26.3345,26.2896,26.3345,4900.0
2012-09-10 14:20:00,46.97,47.0,46.92,46.95,5800.0,26.3345,26.3513,26.3064,26.3232,5800.0
2012-09-10 14:30:00,47.0,47.0,46.89,46.89,4400.0,26.3513,26.3513,26.2896,26.2896,4400.0
2012-09-10 14:40:00,46.89,46.94,46.89,46.94,4800.0,26.2896,26.3176,26.2896,26.3176,4800.0
2012-09-10 14:50:00,46.94,47.0,46.9,47.0,2300.0,26.3176,26.3513,26.2952,26.3513,2300.0
2012-09-10 15:00:00,47.0,47.04,46.97,47.01,4200.0,26.3513,26.3737,26.3345,26.3569,4200.0
2012-09-10 15:10:00,46.99,47.04,46.83,46.83,8300.0,26.3457,26.3737,26.256,26.256,8300.0
2012-09-10 15:20:00,46.83,46.91,46.82,46.91,6500.0,26.256,26.3008,26.2504,26.3008,6500.0
2012-09-10 15:30:00,46.9,46.91,46.88,46.91,5900.0,26.2952,26.3008,26.284,26.3008,5900.0
2012-09-10 15:40:00,46.89,46.91,46.82,46.87,13400.0,26.2896,26.3008,26.2504,26.2784,13400.0
2012-09-10 15:50:00,46.84,46.89,46.79,46.83,14700.0,26.2616,26.2896,26.2335,26.256,14700.0
2012-09-11 09:30:00,47.07,47.16,46.91,47.07,6100.0,26.3905,26.441,26.3008,26.3905,6100.0
2012-09-11 09:40:00,47.19,47.29,47.05,47.09,4300.0,26.4578,26.5139,26.3793,26.4017,4300.0
2012-09-11 09:50:00,47.12,47.14,47.0,47.02,5500.0,26.4186,26.4298,26.3513,26.3625,5500.0
2012-09-11 10:00:00,47.01,47.1,47.01,47.05,2100.0,26.3569,26.4073,26.3569,26.3793,2100.0
2012-09-11 10:10:00,47.1,47.13,47.07,47.1,3400.0,26.4073,26.4242,26.3905,26.4073,3400.0
2012-09-11 10:20:00,47.11,47.12,47.1,47.1,2000.0,26.4129,26.4186,26.4073,26.4073,2000.0
2012-09-11 10:30:00,47.1,47.14,47.06,47.1,8700.0,26.4073,26.4298,26.3849,26.4073,8700.0
2012-09-11 10:40:00,47.1,47.11,47.03,47.08,4700.0,26.4073,26.4129,26.3681,26.3961,4700.0
2012-09-11 10:50:00,47.08,47.11,47.02,47.02,11100.0,26.3961,26.4129,26.3625,26.3625,11100.0
2012-09-11 11:00:00,47.02,47.05,47.0,47.0,7500.0,26.3625,26.3793,26.3513,26.3513,7500.0
2012-09-11 11:10:00,47.01,47.04,47.01,47.02,3100.0,26.3569,26.3737,26.3569,26.3625,3100.0
2012-09-11 11:20:00,47.04,47.18,47.0,47.18,3900.0,26.3737,26.4522,26.3513,26.4522,3900.0
2012-09-11 11:30:00,47.17,47.28,47.17,47.26,1900.0,26.4466,26.5083,26.4466,26.497,1900.0
2012-09-11 11:40:00,47.24,47.25,47.21,47.25,600.0,26.4858,26.4914,26.469,26.4914,600.0
2012-09-11 11:50:00,47.25,47.27,47.22,47.22,7200.0,26.4914,26.5026,26.4746,26.4746,7200.0
2012-09-11 12:00:00,47.21,47.24,47.16,47.16,3700.0,26.469,26.4858,26.441,26.441,3700.0
2012-09-11 12:10:00,47.17,47.19,47.07,47.13,7600.0,26.4466,26.4578,26.3905,26.4242,7600.0
2012-09-11 12:20:00,47.12,47.19,47.11,47.17,9800.0,26.4186,26.4578,26.4129,26.4466,9800.0
2012-09-11 12:30:00,47.17,47.25,47.14,47.2,3500.0,26.4466,26.4914,26.4298,26.4634,3500.0
2012-09-11 12:40:00,47.19,47.26,47.19,47.23,4800.0,26.4578,26.497,26.4578,26.4802,4800.0
2012-09-11 12:50:00,47.23,47.26,47.2,47.26,5400.0,26.4802,26.497,26.4634,26.497,5400.0
2012-09-11 13:00:00,47.26,47.3,47.2,47.3,6700.0,26.497,26.5195,26.4634,26.5195,6700.0
2012-09-11 13:10:00,47.25,47.35,47.25,47.34,2700.0,26.4914,26.5475,26.4914,26.5419,2700.0
2012-09-11 13:20:00,47.33,47.36,47.31,47.33,6300.0,26.5363,26.5531,26.5251,26.5363,6300.0
2012-09-11 13:30:00,47.33,47.33,47.25,47.25,3500.0,26.5363,26.5363,26.4914,26.4914,3500.0
2012-09-11 13:40:00,47.25,47.33,47.25,47.31,2600.0,26.4914,26.5363,26.4914,26.5251,2600.0
2012-09-11 13:50:00,47.34,47.37,47.33,47.33,2000.0,26.5419,26.5587,26.5363,26.5363,2000.0
2012-09-11 14:00:00,47.34,47.35,47.3,47.34,1600.0,26.5419,26.5475,26.5195,26.5419,1600.0
2012-09-11 14:10:00,47.31,47.36,47.29,47.29,6400.0,26.5251,26.5531,26.5139,26.5139,6400.0
2012-09-11 14:20:00,47.29,47.34,47.28,47.32,2800.0,26.5139,26.5419,26.5083,26.5307,2800.0
2012-09-11 14:30:00,47.29,47.41,47.29,47.41,7100.0,26.5139,26.5811,26.5139,26.5811,7100.0
2012-09-11 14:40:00,47.38,47.4,47.34,47.37,5100.0,26.5643,26.5755,26.5419,26.5587,5100.0
2012-09-11 14:50:00,47.35,47.46,47.35,47.41,10900.0,26.5475,26.6092,26.5475,26.5811,10900.0
2012-09-11 15:00:00,47.43,47.49,47.36,47.47,12200.0,26.5924,26.626,26.5531,26.6148,12200.0
2012-09-11 15:10:00,47.42,47.46,47.39,47.42,4500.0,26.5867,26.6092,26.5699,26.5867,4500.0
2012-09-11 15:20:00,47.44,47.44,47.35,47.35,5800.0,26.598,26.598,26.5475,26.5475,5800.0
2012-09-11 15:30:00,47.35,47.35,47.24,47.24,15000.0,26.5475,26.5475,26.4858,26.4858,15000.0
2012-09-11 15:40:00,47.24,47.31,47.24,47.29,18800.0,26.4858,26.5251,26.4858,26.5139,18800.0
2012-09-11 15:50:00,47.3,47.46,47.28,47.44,33200.0,26.5195,26.6092,26.5083,26.598,33200.0
2012-09-12 09:30:00,47.56,47.6,47.56,47.57,700.0,26.6652,26.6877,26.6652,26.6708,700.0
2012-09-12 09:40:00,47.27,47.5,47.27,47.5,1700.0,26.5026,26.6316,26.5026,26.6316,1700.0
2012-09-12 09:50:00,47.45,47.46,47.36,47.36,2000.0,26.6036,26.6092,26.5531,26.5531,2000.0
2012-09-12 10:00:00,47.37,47.37,47.27,47.27,400.0,26.5587,26.5587,26.5026,26.5026,400.0
2012-09-12 10:10:00,47.33,47.52,47.3,47.4,4400.0,26.5363,26.6428,26.5195,26.5755,4400.0
2012-09-12 10:20:00,47.43,47.56,47.4,47.4,3000.0,26.5924,26.6652,26.5755,26.5755,3000.0
2012-09-12 10:30:00,47.42,47.48,47.38,47.44,2900.0,26.5867,26.6204,26.5643,26.598,2900.0
2012-09-12 10:40:00,47.45,47.45,47.43,47.45,600.0,26.6036,26.6036,26.5924,26.6036,600.0
2012-09-12 10:50:00,47.41,47.48,47.41,47.48,1000.0,26.5811,26.6204,26.5811,26.6204,1000.0
2012-09-12 11:00:00,47.47,47.62,47.47,47.57,2500.0,26.6148,26.6989,26.6148,26.6708,2500.0
2012-09-12 11:10:00,47.52,47.53,47.5,47.5,4500.0,26.6428,26.6484,26.6316,26.6316,4500.0
2012-09-12 11:20:00,47.51,47.56,47.51,47.52,1900.0,26.6372,26.6652,26.6372,26.6428,1900.0
2012-09-12 11:30:00,47.53,47.6,47.53,47.55,4200.0,26.6484,26.6877,26.6484,26.6596,4200.0
2012-09-12 11:40:00,47.55,47.73,47.49,47.51,27900.0,26.6596,26.7606,26.626,26.6372,27900.0
2012-09-12 11:50:00,47.52,47.52,47.5,47.5,700.0,26.6428,26.6428,26.6316,26.6316,700.0
2012-09-12 12:00:00,47.51,47.52,47.48,47.48,1300.0,26.6372,26.6428,26.6204,26.6204,1300.0
2012-09-12 12:10:00,47.48,47.48,47.37,47.45,11000.0,26.6204,26.6204,26.5587,26.6036,11000.0
2012-09-12 12:20:00,47.44,47.51,47.44,47.47,2100.0,26.598,26.6372,26.598,26.6148,2100.0
2012-09-12 12:30:00,47.49,47.49,47.46,47.49,700.0,26.626,26.626,26.6092,26.626,700.0
2012-09-12 12:40:00,47.47,47.47,47.43,47.45,900.0,26.6148,26.6148,26.5924,26.6036,900.0
2012-09-12 12:50:00,47.46,47.47,47.44,47.46,700.0,26.6092,26.6148,26.598,26.6092,700.0
2012-09-12 13:00:00,47.5,47.55,47.49,47.51,1000.0,26.6316,26.6596,26.626,26.6372,1000.0
2012-09-12 13:10:00,47.55,47.55,47.5,47.5,1500.0,26.6596,26.6596,26.6316,26.6316,1500.0
2012-09-12 13:20:00,47.52,47.52,47.5,47.51,1300.0,26.6428,26.6428,26.6316,26.6372,1300.0
2012-09-12 13:30:00,47.49,47.54,47.49,47.5,1500.0,26.626,26.654,26.626,26.6316,1500.0
2012-09-12 13:40:00,47.49,47.54,47.49,47.49,500.0,26.626,26.654,26.626,26.626,500.0
2012-09-12 13:50:00,47.48,47.54,47.48,47.51,700.0,26.6204,26.654,26.6204,26.6372,700.0
2012-09-12 14:00:00,47.51,47.51,47.51,47.51,200.0,26.6372,26.6372,26.6372,26.6372,200.0
2012-09-12 14:10:00,47.5,47.53,47.44,47.44,2200.0,26.6316,26.6484,26.598,26.598,2200.0
2012-09-12 14:20:00,47.44,47.45,47.44,47.45,6500.0,26.598,26.6036,26.598,26.6036,6500.0
2012-09-12 14:30:00,47.46,47.48,47.44,47.48,2100.0,26.6092,26.6204,26.598,26.6204,2100.0
2012-09-12 14:40:00,47.48,47.48,47.44,47.46,4000.0,26.6204,26.6204,26.598,26.6092,4000.0
2012-09-12 14:50:00,47.46,47.48,47.46,47.47,2200.0,26.6092,26.6204,26.6092,26.6148,2200.0
2012-09-12 15:00:00,47.46,47.47,47.45,47.46,3200.0,26.6092,26.6148,26.6036,26.6092,3200.0
2012-09-12 15:10:00,47.46,47.5,47.43,47.43,3100.0,26.6092,26.6316,26.5924,26.5924,3100.0
2012-09-12 15:20:00,47.46,47.54,47.46,47.53,33100.0,26.6092,26.654,26.6092,26.6484,33100.0
2012-09-12 15:30:00,47.52,47.6,47.5,47.5,32800.0,26.6428,26.6877,26.6316,26.6316,32800.0
2012-09-12 15:40:00,47.57,47.61,47.52,47.59,11100.0,26.6708,26.6933,26.6428,26.6821,11100.0
2012-09-12 15:50:00,47.57,47.78,47.56,47.65,20300.0,26.6708,26.7886,26.6652,26.7157,20300.0
2012-09-13 09:30:00,47.6,47.92,47.43,47.5,1900.0,26.6877,26.8671,26.5924,26.6316,1900.0
2012-09-13 09:40:00,47.49,47.53,47.44,47.49,2800.0,26.626,26.6484,26.598,26.626,2800.0
2012-09-13 09:50:00,47.53,47.59,47.52,47.58,800.0,26.6484,26.6821,26.6428,26.6765,800.0
2012-09-13 10:00:00,47.58,47.72,47.55,47.72,3600.0,26.6765,26.7549,26.6596,26.7549,3600.0
2012-09-13 10:10:00,47.73,47.75,47.71,47.74,1600.0,26.7606,26.7718,26.7493,26.7662,1600.0
2012-09-13 10:20:00,47.75,47.77,47.63,47.75,7100.0,26.7718,26.783,26.7045,26.7718,7100.0
2012-09-13 10:30:00,47.69,47.75,47.59,47.65,2600.0,26.7381,26.7718,26.6821,26.7157,2600.0
2012-09-13 10:40:00,47.69,47.73,47.67,47.69,1600.0,26.7381,26.7606,26.7269,26.7381,1600.0
2012-09-13 10:50:00,47.69,47.73,47.6,47.61,5100.0,26.7381,26.7606,26.6877,26.6933,5100.0
2012-09-13 11:00:00,47.61,47.61,47.52,47.58,37300.0,26.6933,26.6933,26.6428,26.6765,37300.0
2012-09-13 11:10:00,47.58,47.6,47.52,47.52,3000.0,26.6765,26.6877,26.6428,26.6428,3000.0
2012-09-13 11:20:00,47.59,47.6,47.5,47.58,7000.0,26.6821,26.6877,26.6316,26.6765,7000.0
2012-09-13 11:30:00,47.58,47.6,47.47,47.47,4400.0,26.6765,26.6877,26.6148,26.6148,4400.0
2012-09-13 11:40:00,47.51,47.57,47.44,47.57,7200.0,26.6372,26.6708,26.598,26.6708,7200.0
2012-09-13 11:50:00,47.57,47.6,47.49,47.6,5300.0,26.6708,26.6877,26.626,26.6877,5300.0
2012-09-13 12:00:00,47.61,47.61,47.57,47.6,4100.0,26.6933,26.6933,26.6708,26.6877,4100.0
2012-09-13 12:10:00,47.58,47.62,47.58,47.6,5600.0,26.6765,26.6989,26.6765,26.6877,5600.0
2012-09-13 12:20:00,47.6,47.71,47.6,47.71,1600.0,26.6877,26.7493,26.6877,26.7493,1600.0
2012-09-13 12:30:00,47.71,48.0,47.71,47.99,3700.0,26.7493,26.9119,26.7493,26.9063,3700.0
2012-09-13 12:40:00,47.99,48.13,47.95,48.0,13600.0,26.9063,26.9848,26.8839,26.9119,13600.0
2012-09-13 12:50:00,48.03,48.04,47.83,47.95,15000.0,26.9288,26.9344,26.8166,26.8839,15000.0
2012-09-13 13:00:00,47.95,48.13,47.89,47.97,18000.0,26.8839,26.9848,26.8503,26.8951,18000.0
2012-09-13 13:10:00,48.04,48.38,48.04,48.38,8100.0,26.9344,27.125,26.9344,27.125,8100.0
2012-09-13 13:20:00,48.27,48.4,48.23,48.38,6700.0,27.0633,27.1362,27.0409,27.125,6700.0
2012-09-13 13:30:00,48.38,48.56,48.32,48.52,7800.0,27.125,27.2259,27.0913,27.2035,7800.0
2012-09-13 13:40:00,48.55,48.58,48.48,48.58,1300.0,27.2203,27.2371,27.1811,27.2371,1300.0
2012-09-13 13:50:00,48.51,48.6,48.47,48.54,6800.0,27.1979,27.2483,27.1754,27.2147,6800.0
2012-09-13 14:00:00,48.54,48.61,48.52,48.57,14200.0,27.2147,27.2539,27.2035,27.2315,14200.0
2012-09-13 14:10:00,48.57,48.59,48.5,48.54,7100.0,27.2315,27.2427,27.1923,27.2147,7100.0
2012-09-13 14:20:00,48.54,48.58,48.45,48.57,5100.0,27.2147,27.2371,27.1642,27.2315,5100.0
2012-09-13 14:30:00,48.58,48.59,48.33,48.33,11100.0,27.2371,27.2427,27.097,27.097,11100.0
2012-09-13 14:40:00,48.33,48.37,48.26,48.27,2600.0,27.097,27.1194,27.0577,27.0633,2600.0
2012-09-13 14:50:00,48.27,48.32,48.23,48.29,1600.0,27.0633,27.0913,27.0409,27.0745,1600.0
2012-09-13 15:00:00,48.29,48.36,48.29,48.35,6400.0,27.0745,27.1138,27.0745,27.1082,6400.0
2012-09-13 15:10:00,48.37,48.42,48.34,48.34,5500.0,27.1194,27.1474,27.1026,27.1026,5500.0
2012-09-13 15:20:00,48.29,48.29,48.21,48.21,3700.0,27.0745,27.0745,27.0297,27.0297,3700.0
2012-09-13 15:30:00,48.21,48.29,48.2,48.27,15300.0,27.0297,27.0745,27.0241,27.0633,15300.0
2012-09-13 15:40:00,48.29,48.3,48.24,48.3,11600.0,27.0745,27.0801,27.0465,27.0801,11600.0
2012-09-13 15:50:00,48.29,48.35,48.22,48.33,30000.0,27.0745,27.1082,27.0353,27.097,30000.0
2012-09-14 09:30:00,48.64,48.74,48.35,48.4,12300.0,27.2708,27.3268,27.1082,27.1362,12300.0
2012-09-14 09:40:00,48.43,48.5,48.42,48.43,1800.0,27.153,27.1923,27.1474,27.153,1800.0
2012-09-14 09:50:00,48.45,48.49,48.38,48.45,5900.0,27.1642,27.1867,27.125,27.1642,5900.0
2012-09-14 10:00:00,48.47,48.62,48.46,48.62,8000.0,27.1754,27.2595,27.1698,27.2595,8000.0
2012-09-14 10:10:00,48.63,48.89,48.63,48.85,9200.0,27.2652,27.4109,27.2652,27.3885,9200.0
2012-09-14 10:20:00,48.91,49.02,48.85,49.0,18800.0,27.4221,27.4838,27.3885,27.4726,18800.0
2012-09-14 10:30:00,49.01,49.05,48.97,49.0,7100.0,27.4782,27.5006,27.4558,27.4726,7100.0
2012-09-14 10:40:00,49.0,49.1,48.99,48.99,14700.0,27.4726,27.5287,27.467,27.467,14700.0
2012-09-14 10:50:00,49.0,49.05,48.96,49.01,4100.0,27.4726,27.5006,27.4502,27.4782,4100.0
2012-09-14 11:00:00,49.03,49.05,48.99,48.99,4700.0,27.4894,27.5006,27.467,27.467,4700.0
2012-09-14 11:10:00,49.03,49.03,48.99,49.0,4600.0,27.4894,27.4894,27.467,27.4726,4600.0
2012-09-14 11:20:00,49.06,49.06,49.0,49.03,2300.0,27.5062,27.5062,27.4726,27.4894,2300.0
2012-09-14 11:30:00,49.03,49.05,49.0,49.01,6300.0,27.4894,27.5006,27.4726,27.4782,6300.0
2012-09-14 11:40:00,49.0,49.02,49.0,49.0,2900.0,27.4726,27.4838,27.4726,27.4726,2900.0
2012-09-14 11:50:00,49.0,49.01,48.93,48.93,9200.0,27.4726,27.4782,27.4334,27.4334,9200.0
2012-09-14 12:00:00,49.01,49.01,48.93,48.99,1600.0,27.4782,27.4782,27.4334,27.467,1600.0
2012-09-14 12:10:00,48.99,49.08,48.98,49.08,1600.0,27.467,27.5175,27.4614,27.5175,1600.0
2012-09-14 12:20:00,49.07,49.09,49.03,49.07,3300.0,27.5118,27.5231,27.4894,27.5118,3300.0
2012-09-14 12:30:00,49.08,49.09,48.91,48.97,10500.0,27.5175,27.5231,27.4221,27.4558,10500.0
2012-09-14 12:40:00,48.96,49.0,48.92,49.0,3400.0,27.4502,27.4726,27.4277,27.4726,3400.0
2012-09-14 12:50:00,49.0,49.09,49.0,49.06,2000.0,27.4726,27.5231,27.4726,27.5062,2000.0
2012-09-14 13:00:00,49.02,49.06,49.0,49.05,1900.0,27.4838,27.5062,27.4726,27.5006,1900.0
2012-09-14 13:10:00,49.04,49.08,49.04,49.07,1000.0,27.495,27.5175,27.495,27.5118,1000.0
2012-09-14 13:20:00,49.03,49.12,49.02,49.02,42400.0,27.4894,27.5399,27.4838,27.4838,42400.0
2012-09-14 13:30:00,49.03,49.14,49.0,49.13,2800.0,27.4894,27.5511,27.4726,27.5455,2800.0
2012-09-14 13:40:00,49.16,49.34,49.16,49.28,3900.0,27.5623,27.6632,27.5623,27.6296,3900.0
2012-09-14 13:50:00,49.3,49.32,49.3,49.31,1600.0,27.6408,27.652,27.6408,27.6464,1600.0
2012-09-14 14:00:00,49.32,49.37,49.31,49.32,3500.0,27.652,27.68,27.6464,27.652,3500.0
2012-09-14 14:10:00,49.34,49.36,49.3,49.34,1700.0,27.6632,27.6744,27.6408,27.6632,1700.0
2012-09-14 14:20:00,49.36,49.39,49.31,49.33,6700.0,27.6744,27.6913,27.6464,27.6576,6700.0
2012-09-14 14:30:00,49.33,49.33,49.29,49.29,2500.0,27.6576,27.6576,27.6352,27.6352,2500.0
2012-09-14 14:40:00,49.28,49.31,49.25,49.27,2200.0,27.6296,27.6464,27.6128,27.624,2200.0
2012-09-14 14:50:00,49.3,49.4,49.3,49.38,4100.0,27.6408,27.6969,27.6408,27.6857,4100.0
2012-09-14 15:00:00,49.41,49.45,49.3,49.3,6700.0,27.7025,27.7249,27.6408,27.6408,6700.0
2012-09-14 15:10:00,49.23,49.23,49.07,49.07,3200.0,27.6016,27.6016,27.5118,27.5118,3200.0
2012-09-14 15:20:00,49.08,49.08,48.9,49.03,9000.0,27.5175,27.5175,27.4165,27.4894,9000.0
2012-09-14 15:30:00,49.01,49.16,48.98,49.15,5600.0,27.4782,27.5623,27.4614,27.5567,5600.0
2012-09-14 15:40:00,49.18,49.19,49.07,49.11,5500.0,27.5735,27.5791,27.5118,27.5343,5500.0
2012-09-14 15:50:00,49.12,49.2,49.08,49.19,11200.0,27.5399,27.5847,27.5175,27.5791,11200.0
2012-09-17 09:30:00,49.15,49.18,48.92,49.18,2000.0,27.5567,27.5735,27.4277,27.5735,2000.0
2012-09-17 09:40:00,49.2,49.46,49.2,49.36,1900.0,27.5847,27.7305,27.5847,27.6744,1900.0
2012-09-17 09:50:00,49.27,49.32,49.25,49.25,400.0,27.624,27.652,27.6128,27.6128,400.0
2012-09-17 10:00:00,49.21,49.26,49.21,49.26,1300.0,27.5903,27.6184,27.5903,27.6184,1300.0
2012-09-17 10:10:00,49.27,49.27,49.2,49.2,1900.0,27.624,27.624,27.5847,27.5847,1900.0
2012-09-17 10:20:00,49.11,49.24,49.11,49.24,1300.0,27.5343,27.6072,27.5343,27.6072,1300.0
2012-09-17 10:30:00,49.23,49.25,49.18,49.19,1200.0,27.6016,27.6128,27.5735,27.5791,1200.0
2012-09-17 10:40:00,49.19,49.34,49.13,49.34,2400.0,27.5791,27.6632,27.5455,27.6632,2400.0
2012-09-17 10:50:00,49.27,49.27,49.21,49.21,700.0,27.624,27.624,27.5903,27.5903,700.0
2012-09-17 11:00:00,49.22,49.22,49.21,49.22,300.0,27.5959,27.5959,27.5903,27.5959,300.0
2012-09-17 11:10:00,49.22,49.28,49.2,49.21,1300.0,27.5959,27.6296,27.5847,27.5903,1300.0
2012-09-17 11:20:00,49.27,49.27,49.27,49.27,100.0,27.624,27.624,27.624,27.624,100.0
2012-09-17 11:30:00,49.27,49.27,49.21,49.21,400.0,27.624,27.624,27.5903,27.5903,400.0
2012-09-17 11:40:00,49.2,49.25,49.15,49.16,2600.0,27.5847,27.6128,27.5567,27.5623,2600.0
2012-09-17 11:50:00,49.16,49.16,49.16,49.16,100.0,27.5623,27.5623,27.5623,27.5623,100.0
2012-09-17 12:00:00,49.2,49.28,49.2,49.24,1600.0,27.5847,27.6296,27.5847,27.6072,1600.0
2012-09-17 12:10:00,49.23,49.23,49.23,49.23,100.0,27.6016,27.6016,27.6016,27.6016,100.0
2012-09-17 12:20:00,49.29,49.29,49.23,49.23,1500.0,27.6352,27.6352,27.6016,27.6016,1500.0
2012-09-17 12:30:00,49.19,49.19,49.14,49.14,1100.0,27.5791,27.5791,27.5511,27.5511,1100.0
2012-09-17 12:40:00,49.14,49.14,49.04,49.04,1000.0,27.5511,27.5511,27.495,27.495,1000.0
2012-09-17 12:50:00,49.04,49.04,49.02,49.02,1200.0,27.495,27.495,27.4838,27.4838,1200.0
2012-09-17 13:00:00,49.01,49.02,49.01,49.01,500.0,27.4782,27.4838,27.4782,27.4782,500.0
2012-09-17 13:10:00,48.99,49.01,48.95,48.95,1700.0,27.467,27.4782,27.4446,27.4446,1700.0
2012-09-17 13:20:00,48.97,48.97,48.94,48.94,300.0,27.4558,27.4558,27.439,27.439,300.0
2012-09-17 13:30:00,48.93,48.99,48.89,48.89,7300.0,27.4334,27.467,27.4109,27.4109,7300.0
2012-09-17 13:40:00,48.9,48.9,48.78,48.84,5800.0,27.4165,27.4165,27.3493,27.3829,5800.0
2012-09-17 13:50:00,48.83,48.86,48.83,48.83,300.0,27.3773,27.3941,27.3773,27.3773,300.0
2012-09-17 14:00:00,48.78,48.88,48.76,48.79,5500.0,27.3493,27.4053,27.338,27.3549,5500.0
2012-09-17 14:10:00,48.82,49.02,48.79,48.98,23500.0,27.3717,27.4838,27.3549,27.4614,23500.0
2012-09-17 14:20:00,49.02,49.05,49.02,49.04,2300.0,27.4838,27.5006,27.4838,27.495,2300.0
2012-09-17 14:30:00,49.03,49.03,49.02,49.02,300.0,27.4894,27.4894,27.4838,27.4838,300.0
2012-09-17 14:40:00,49.01,49.05,48.99,49.04,1700.0,27.4782,27.5006,27.467,27.495,1700.0
2012-09-17 14:50:00,49.04,49.05,49.04,49.05,500.0,27.495,27.5006,27.495,27.5006,500.0
2012-09-17 15:00:00,49.03,49.03,48.98,48.98,1800.0,27.4894,27.4894,27.4614,27.4614,1800.0
2012-09-17 15:10:00,48.99,49.02,48.94,49.02,3100.0,27.467,27.4838,27.439,27.4838,3100.0
2012-09-17 15:20:00,49.01,49.01,48.95,48.99,2800.0,27.4782,27.4782,27.4446,27.467,2800.0
2012-09-17 15:30:00,48.95,49.03,48.95,49.0,8600.0,27.4446,27.4894,27.4446,27.4726,8600.0
2012-09-17 15:40:00,49.0,49.02,48.95,49.0,5300.0,27.4726,27.4838,27.4446,27.4726,5300.0
2012-09-17 15:50:00,49.01,49.1,48.95,49.1,18700.0,27.4782,27.5287,27.4446,27.5287,18700.0
2012-09-18 09:30:00,48.98,48.98,48.98,48.98,700.0,27.4614,27.4614,27.4614,27.4614,700.0
2012-09-18 09:40:00,48.83,48.95,48.82,48.84,1000.0,27.3773,27.4446,27.3717,27.3829,1000.0
2012-09-18 09:50:00,48.86,48.92,48.79,48.89,1200.0,27.3941,27.4277,27.3549,27.4109,1200.0
2012-09-18 10:00:00,48.87,48.87,48.65,48.75,1100.0,27.3997,27.3997,27.2764,27.3324,1100.0
2012-09-18 10:10:00,48.72,48.77,48.72,48.76,2800.0,27.3156,27.3436,27.3156,27.338,2800.0
2012-09-18 10:20:00,48.78,48.81,48.77,48.79,1800.0,27.3493,27.3661,27.3436,27.3549,1800.0
2012-09-18 10:30:00,48.73,48.73,48.73,48.73,600.0,27.3212,27.3212,27.3212,27.3212,600.0
2012-09-18 10:40:00,48.76,48.8,48.75,48.77,1100.0,27.338,27.3605,27.3324,27.3436,1100.0
2012-09-18 10:50:00,48.78,48.94,48.78,48.91,4800.0,27.3493,27.439,27.3493,27.4221,4800.0
2012-09-18 11:00:00,48.94,48.97,48.85,48.86,3700.0,27.439,27.4558,27.3885,27.3941,3700.0
2012-09-18 11:10:00,48.89,48.89,48.83,48.83,1000.0,27.4109,27.4109,27.3773,27.3773,1000.0
2012-09-18 11:20:00,48.85,48.95,48.82,48.95,3400.0,27.3885,27.4446,27.3717,27.4446,3400.0
2012-09-18 11:30:00,48.93,48.93,48.91,48.91,300.0,27.4334,27.4334,27.4221,27.4221,300.0
2012-09-18 11:40:00,48.84,48.87,48.83,48.85,1100.0,27.3829,27.3997,27.3773,27.3885,1100.0
2012-09-18 11:50:00,48.85,48.9,48.85,48.89,1200.0,27.3885,27.4165,27.3885,27.4109,1200.0
2012-09-18 12:00:00,48.84,48.88,48.83,48.86,1200.0,27.3829,27.4053,27.3773,27.3941,1200.0
2012-09-18 12:10:00,48.84,48.87,48.83,48.84,1500.0,27.3829,27.3997,27.3773,27.3829,1500.0
2012-09-18 12:20:00,48.85,48.85,48.78,48.79,1300.0,27.3885,27.3885,27.3493,27.3549,1300.0
2012-09-18 12:30:00,48.81,48.85,48.77,48.85,1000.0,27.3661,27.3885,27.3436,27.3885,1000.0
2012-09-18 12:40:00,48.85,48.86,48.78,48.78,700.0,27.3885,27.3941,27.3493,27.3493,700.0
2012-09-18 12:50:00,48.78,48.89,48.78,48.87,1200.0,27.3493,27.4109,27.3493,27.3997,1200.0
2012-09-18 13:00:00,48.82,48.84,48.78,48.82,1400.0,27.3717,27.3829,27.3493,27.3717,1400.0
2012-09-18 13:10:00,48.77,48.96,48.77,48.93,3400.0,27.3436,27.4502,27.3436,27.4334,3400.0
2012-09-18 13:20:00,48.92,48.95,48.92,48.95,900.0,27.4277,27.4446,27.4277,27.4446,900.0
2012-09-18 13:30:00,48.92,48.93,48.89,48.89,3100.0,27.4277,27.4334,27.4109,27.4109,3100.0
2012-09-18 13:40:00,48.91,48.95,48.9,48.9,3000.0,27.4221,27.4446,27.4165,27.4165,3000.0
2012-09-18 13:50:00,48.9,48.96,48.85,48.96,3600.0,27.4165,27.4502,27.3885,27.4502,3600.0
2012-09-18 14:00:00,48.95,48.98,48.93,48.96,3100.0,27.4446,27.4614,27.4334,27.4502,3100.0
2012-09-18 14:10:00,48.99,49.04,48.99,49.04,1500.0,27.467,27.495,27.467,27.495,1500.0
2012-09-18 14:20:00,49.01,49.15,49.0,49.09,6000.0,27.4782,27.5567,27.4726,27.5231,6000.0
2012-09-18 14:30:00,49.09,49.1,49.0,49.0,1600.0,27.5231,27.5287,27.4726,27.4726,1600.0
2012-09-18 14:40:00,49.03,49.12,49.03,49.12,3100.0,27.4894,27.5399,27.4894,27.5399,3100.0
2012-09-18 14:50:00,49.13,49.14,49.08,49.1,3200.0,27.5455,27.5511,27.5175,27.5287,3200.0
2012-09-18 15:00:00,49.1,49.24,49.1,49.23,2600.0,27.5287,27.6072,27.5287,27.6016,2600.0
2012-09-18 15:10:00,49.19,49.26,49.16,49.19,4200.0,27.5791,27.6184,27.5623,27.5791,4200.0
2012-09-18 15:20:00,49.21,49.27,49.21,49.27,4500.0,27.5903,27.624,27.5903,27.624,4500.0
2012-09-18 15:30:00,49.28,49.4,49.25,49.36,9500.0,27.6296,27.6969,27.6128,27.6744,9500.0
2012-09-18 15:40:00,49.39,49.48,49.33,49.45,11600.0,27.6913,27.7417,27.6576,27.7249,11600.0
2012-09-18 15:50:00,49.43,49.43,49.32,49.4,9500.0,27.7137,27.7137,27.652,27.6969,9500.0
2012-09-19 09:30:00,49.4,49.4,49.28,49.29,1600.0,27.6969,27.6969,27.6296,27.6352,1600.0
2012-09-19 09:40:00,49.29,49.29,49.29,49.29,0.0,27.6352,27.6352,27.6352,27.6352,0.0
2012-09-19 09:50:00,49.28,49.28,49.18,49.18,600.0,27.6296,27.6296,27.5735,27.5735,600.0
2012-09-19 10:00:00,49.15,49.25,49.15,49.16,2200.0,27.5567,27.6128,27.5567,27.5623,2200.0
2012-09-19 10:10:00,49.21,49.34,49.21,49.32,2300.0,27.5903,27.6632,27.5903,27.652,2300.0
2012-09-19 10:20:00,49.29,49.32,49.26,49.26,2500.0,27.6352,27.652,27.6184,27.6184,2500.0
2012-09-19 10:30:00,49.25,49.38,49.24,49.38,3900.0,27.6128,27.6857,27.6072,27.6857,3900.0
2012-09-19 10:40:00,49.41,49.44,49.41,49.42,900.0,27.7025,27.7193,27.7025,27.7081,900.0
2012-09-19 10:50:00,49.41,49.44,49.41,49.44,1000.0,27.7025,27.7193,27.7025,27.7193,1000.0
2012-09-19 11:00:00,49.45,49.59,49.45,49.53,3900.0,27.7249,27.8034,27.7249,27.7698,3900.0
2012-09-19 11:10:00,49.51,49.56,49.51,49.53,900.0,27.7585,27.7866,27.7585,27.7698,900.0
2012-09-19 11:20:00,49.6,49.64,49.6,49.64,2000.0,27.809,27.8314,27.809,27.8314,2000.0
2012-09-19 11:30:00,49.61,49.65,49.51,49.65,2200.0,27.8146,27.837,27.7585,27.837,2200.0
2012-09-19 11:40:00,49.64,49.69,49.6,49.66,2700.0,27.8314,27.8595,27.809,27.8426,2700.0
2012-09-19 11:50:00,49.67,49.67,49.59,49.62,500.0,27.8482,27.8482,27.8034,27.8202,500.0
2012-09-19 12:00:00,49.6,49.7,49.58,49.63,2400.0,27.809,27.8651,27.7978,27.8258,2400.0
2012-09-19 12:10:00,49.65,49.71,49.64,49.71,2400.0,27.837,27.8707,27.8314,27.8707,2400.0
2012-09-19 12:20:00,49.7,49.8,49.68,49.76,3800.0,27.8651,27.9211,27.8539,27.8987,3800.0
2012-09-19 12:30:00,49.75,49.83,49.73,49.82,2400.0,27.8931,27.938,27.8819,27.9323,2400.0
2012-09-19 12:40:00,49.8,49.95,49.8,49.82,6800.0,27.9211,28.0052,27.9211,27.9323,6800.0
2012-09-19 12:50:00,49.89,50.01,49.85,49.99,14400.0,27.9716,28.0389,27.9492,28.0277,14400.0
2012-09-19 13:00:00,49.99,50.01,49.9,49.95,8600.0,28.0277,28.0389,27.9772,28.0052,8600.0
2012-09-19 13:10:00,49.94,50.02,49.93,49.96,4000.0,27.9996,28.0445,27.994,28.0108,4000.0
2012-09-19 13:20:00,49.96,50.01,49.96,50.0,7000.0,28.0108,28.0389,28.0108,28.0333,7000.0
2012-09-19 13:30:00,50.0,50.03,49.98,50.02,27800.0,28.0333,28.0501,28.0221,28.0445,27800.0
2012-09-19 13:40:00,50.01,50.2,50.0,50.02,16500.0,28.0389,28.1454,28.0333,28.0445,16500.0
2012-09-19 13:50:00,50.02,50.1,50.0,50.08,5600.0,28.0445,28.0893,28.0333,28.0781,5600.0
2012-09-19 14:00:00,50.08,50.12,50.05,50.09,2400.0,28.0781,28.1005,28.0613,28.0837,2400.0
2012-09-19 14:10:00,50.08,50.19,50.06,50.19,6000.0,28.0781,28.1398,28.0669,28.1398,6000.0
2012-09-19 14:20:00,50.18,50.29,50.17,50.2,5300.0,28.1342,28.1959,28.1286,28.1454,5300.0
2012-09-19 14:30:00,50.21,50.21,50.15,50.18,4300.0,28.151,28.151,28.1174,28.1342,4300.0
2012-09-19 14:40:00,50.21,50.22,50.18,50.19,4900.0,28.151,28.1566,28.1342,28.1398,4900.0
2012-09-19 14:50:00,50.19,50.23,50.15,50.16,6300.0,28.1398,28.1622,28.1174,28.123,6300.0
2012-09-19 15:00:00,50.19,50.21,50.09,50.13,21100.0,28.1398,28.151,28.0837,28.1062,21100.0
2012-09-19 15:10:00,50.15,50.22,50.12,50.19,8400.0,28.1174,28.1566,28.1005,28.1398,8400.0
2012-09-19 15:20:00,50.2,50.24,50.16,50.2,7700.0,28.1454,28.1678,28.123,28.1454,7700.0
2012-09-19 15:30:00,50.2,50.21,50.19,50.21,6500.0,28.1454,28.151,28.1398,28.151,6500.0
2012-09-19 15:40:00,50.19,50.21,50.17,50.21,20000.0,28.1398,28.151,28.1286,28.151,20000.0
2012-09-19 15:50:00,50.21,50.21,50.01,50.01,23100.0,28.151,28.151,28.0389,28.0389,23100.0
2012-09-20 09:30:00,49.78,49.78,49.41,49.41,2400.0,27.9099,27.9099,27.7025,27.7025,2400.0
2012-09-20 09:40:00,49.32,49.38,49.19,49.29,3300.0,27.652,27.6857,27.5791,27.6352,3300.0
2012-09-20 09:50:00,49.29,49.3,49.23,49.3,2700.0,27.6352,27.6408,27.6016,27.6408,2700.0
2012-09-20 10:00:00,49.3,49.3,49.26,49.27,800.0,27.6408,27.6408,27.6184,27.624,800.0
2012-09-20 10:10:00,49.27,49.37,49.27,49.33,3400.0,27.624,27.68,27.624,27.6576,3400.0
2012-09-20 10:20:00,49.28,49.34,49.19,49.21,4900.0,27.6296,27.6632,27.5791,27.5903,4900.0
2012-09-20 10:30:00,49.21,49.28,49.15,49.22,3400.0,27.5903,27.6296,27.5567,27.5959,3400.0
2012-09-20 10:40:00,49.22,49.42,49.22,49.39,4100.0,27.5959,27.7081,27.5959,27.6913,4100.0
2012-09-20 10:50:00,49.39,49.46,49.37,49.46,5800.0,27.6913,27.7305,27.68,27.7305,5800.0
2012-09-20 11:00:00,49.45,49.62,49.44,49.62,4600.0,27.7249,27.8202,27.7193,27.8202,4600.0
2012-09-20 11:10:00,49.61,49.63,49.58,49.6,2500.0,27.8146,27.8258,27.7978,27.809,2500.0
2012-09-20 11:20:00,49.62,49.75,49.62,49.69,3300.0,27.8202,27.8931,27.8202,27.8595,3300.0
2012-09-20 11:30:00,49.69,49.8,49.69,49.8,2800.0,27.8595,27.9211,27.8595,27.9211,2800.0
2012-09-20 11:40:00,49.8,49.87,49.8,49.81,2900.0,27.9211,27.9604,27.9211,27.9267,2900.0
2012-09-20 11:50:00,49.81,49.85,49.76,49.84,2900.0,27.9267,27.9492,27.8987,27.9436,2900.0
2012-09-20 12:00:00,49.85,49.94,49.77,49.85,3400.0,27.9492,27.9996,27.9043,27.9492,3400.0
2012-09-20 12:10:00,49.88,49.93,49.85,49.91,1300.0,27.966,27.994,27.9492,27.9828,1300.0
2012-09-20 12:20:00,49.9,49.9,49.85,49.88,1400.0,27.9772,27.9772,27.9492,27.966,1400.0
2012-09-20 12:30:00,49.89,49.95,49.89,49.93,1100.0,27.9716,28.0052,27.9716,27.994,1100.0
2012-09-20 12:40:00,49.94,50.03,49.92,49.97,1100.0,27.9996,28.0501,27.9884,28.0164,1100.0
2012-09-20 12:50:00,49.94,49.95,49.89,49.95,1200.0,27.9996,28.0052,27.9716,28.0052,1200.0
2012-09-20 13:00:00,49.93,49.97,49.89,49.97,1300.0,27.994,28.0164,27.9716,28.0164,1300.0
2012-09-20 13:10:00,49.97,50.05,49.86,49.87,3000.0,28.0164,28.0613,27.9548,27.9604,3000.0
2012-09-20 13:20:00,49.91,49.91,49.87,49.91,1300.0,27.9828,27.9828,27.9604,27.9828,1300.0
2012-09-20 13:30:00,49.95,49.96,49.9,49.95,1400.0,28.0052,28.0108,27.9772,28.0052,1400.0
2012-09-20 13:40:00,49.96,50.07,49.93,50.05,9900.0,28.0108,28.0725,27.994,28.0613,9900.0
2012-09-20 13:50:00,50.03,50.11,50.03,50.06,2500.0,28.0501,28.0949,28.0501,28.0669,2500.0
2012-09-20 14:00:00,50.1,50.1,50.04,50.08,1800.0,28.0893,28.0893,28.0557,28.0781,1800.0
2012-09-20 14:10:00,50.07,50.1,50.07,50.09,3700.0,28.0725,28.0893,28.0725,28.0837,3700.0
2012-09-20 14:20:00,50.1,50.19,50.1,50.19,7100.0,28.0893,28.1398,28.0893,28.1398,7100.0
2012-09-20 14:30:00,50.2,50.2,49.91,50.18,14500.0,28.1454,28.1454,27.9828,28.1342,14500.0
2012-09-20 14:40:00,50.13,50.26,50.09,50.14,17900.0,28.1062,28.179,28.0837,28.1118,17900.0
2012-09-20 14:50:00,50.18,50.19,50.14,50.17,2400.0,28.1342,28.1398,28.1118,28.1286,2400.0
2012-09-20 15:00:00,50.18,50.18,50.09,50.12,3900.0,28.1342,28.1342,28.0837,28.1005,3900.0
2012-09-20 15:10:00,50.12,50.17,50.06,50.13,4400.0,28.1005,28.1286,28.0669,28.1062,4400.0
2012-09-20 15:20:00,50.16,50.17,50.09,50.13,5000.0,28.123,28.1286,28.0837,28.1062,5000.0
2012-09-20 15:30:00,50.12,50.15,50.08,50.14,5900.0,28.1005,28.1174,28.0781,28.1118,5900.0
2012-09-20 15:40:00,50.11,50.14,50.07,50.09,8800.0,28.0949,28.1118,28.0725,28.0837,8800.0
2012-09-20 15:50:00,50.09,50.12,49.99,50.03,14700.0,28.0837,28.1005,28.0277,28.0501,14700.0
2012-09-21 09:30:00,50.47,51.05,50.33,50.77,62900.0,28.2968,28.622,28.2183,28.465,62900.0
2012-09-21 09:40:00,50.87,51.0,50.82,50.97,6900.0,28.521,28.5939,28.493,28.5771,6900.0
2012-09-21 09:50:00,50.96,51.3,50.96,51.3,6500.0,28.5715,28.7621,28.5715,28.7621,6500.0
2012-09-21 10:00:00,51.24,51.29,50.91,50.92,5500.0,28.7285,28.7565,28.5435,28.5491,5500.0
2012-09-21 10:10:00,50.92,50.92,50.8,50.8,4500.0,28.5491,28.5491,28.4818,28.4818,4500.0
2012-09-21 10:20:00,50.8,50.84,50.8,50.8,2200.0,28.4818,28.5042,28.4818,28.4818,2200.0
2012-09-21 10:30:00,50.8,50.94,50.8,50.9,3700.0,28.4818,28.5603,28.4818,28.5379,3700.0
2012-09-21 10:40:00,50.91,50.92,50.87,50.87,1700.0,28.5435,28.5491,28.521,28.521,1700.0
2012-09-21 10:50:00,50.89,50.94,50.88,50.92,1600.0,28.5323,28.5603,28.5267,28.5491,1600.0
2012-09-21 11:00:00,50.94,50.95,50.84,50.95,16300.0,28.5603,28.5659,28.5042,28.5659,16300.0
2012-09-21 11:10:00,50.92,50.94,50.87,50.94,5700.0,28.5491,28.5603,28.521,28.5603,5700.0
2012-09-21 11:20:00,50.93,50.94,50.87,50.94,9300.0,28.5547,28.5603,28.521,28.5603,9300.0
2012-09-21 11:30:00,50.95,50.95,50.89,50.93,500.0,28.5659,28.5659,28.5323,28.5547,500.0
2012-09-21 11:40:00,50.9,50.99,50.87,50.87,3600.0,28.5379,28.5883,28.521,28.521,3600.0
2012-09-21 11:50:00,50.83,50.87,50.8,50.82,1500.0,28.4986,28.521,28.4818,28.493,1500.0
2012-09-21 12:00:00,50.81,50.82,50.74,50.75,1000.0,28.4874,28.493,28.4482,28.4538,1000.0
2012-09-21 12:10:00,50.72,50.72,50.7,50.7,600.0,28.4369,28.4369,28.4257,28.4257,600.0
2012-09-21 12:20:00,50.69,50.71,50.69,50.71,1300.0,28.4201,28.4313,28.4201,28.4313,1300.0
2012-09-21 12:30:00,50.71,50.76,50.71,50.76,3500.0,28.4313,28.4594,28.4313,28.4594,3500.0
2012-09-21 12:40:00,50.78,50.78,50.76,50.77,1100.0,28.4706,28.4706,28.4594,28.465,1100.0
2012-09-21 12:50:00,50.78,50.79,50.77,50.78,1100.0,28.4706,28.4762,28.465,28.4706,1100.0
2012-09-21 13:00:00,50.77,50.86,50.77,50.85,2000.0,28.465,28.5154,28.465,28.5098,2000.0
2012-09-21 13:10:00,50.85,50.89,50.78,50.87,4400.0,28.5098,28.5323,28.4706,28.521,4400.0
2012-09-21 13:20:00,50.85,50.89,50.85,50.89,2200.0,28.5098,28.5323,28.5098,28.5323,2200.0
2012-09-21 13:30:00,50.84,50.92,50.84,50.89,12900.0,28.5042,28.5491,28.5042,28.5323,12900.0
2012-09-21 13:40:00,50.87,50.89,50.85,50.86,3800.0,28.521,28.5323,28.5098,28.5154,3800.0
2012-09-21 13:50:00,50.86,51.04,50.86,50.98,5100.0,28.5154,28.6164,28.5154,28.5827,5100.0
2012-09-21 14:00:00,50.97,51.02,50.93,51.0,2200.0,28.5771,28.6051,28.5547,28.5939,2200.0
2012-09-21 14:10:00,51.0,51.05,50.85,50.88,5400.0,28.5939,28.622,28.5098,28.5267,5400.0
2012-09-21 14:20:00,50.82,50.86,50.8,50.8,1200.0,28.493,28.5154,28.4818,28.4818,1200.0
2012-09-21 14:30:00,50.78,50.78,50.72,50.73,1400.0,28.4706,28.4706,28.4369,28.4426,1400.0
2012-09-21 14:40:00,50.73,50.76,50.7,50.71,2300.0,28.4426,28.4594,28.4257,28.4313,2300.0
2012-09-21 14:50:00,50.72,50.72,50.66,50.67,3100.0,28.4369,28.4369,28.4033,28.4089,3100.0
2012-09-21 15:00:00,50.66,50.67,50.63,50.66,2800.0,28.4033,28.4089,28.3865,28.4033,2800.0
2012-09-21 15:10:00,50.65,50.69,50.65,50.69,4800.0,28.3977,28.4201,28.3977,28.4201,4800.0
2012-09-21 15:20:00,50.69,50.76,50.69,50.75,7300.0,28.4201,28.4594,28.4201,28.4538,7300.0
2012-09-21 15:30:00,50.74,50.79,50.71,50.71,4000.0,28.4482,28.4762,28.4313,28.4313,4000.0
2012-09-21 15:40:00,50.72,50.94,50.7,50.94,17500.0,28.4369,28.5603,28.4257,28.5603,17500.0
2012-09-21 15:50:00,50.92,50.99,50.8,50.81,47100.0,28.5491,28.5883,28.4818,28.4874,47100.0
2012-09-24 09:30:00,50.61,50.78,50.51,50.55,2500.0,28.3753,28.4706,28.3192,28.3416,2500.0
2012-09-24 09:40:00,50.55,50.57,50.39,50.39,1700.0,28.3416,28.3528,28.2519,28.2519,1700.0
2012-09-24 09:50:00,50.4,50.41,50.34,50.34,1300.0,28.2575,28.2631,28.2239,28.2239,1300.0
2012-09-24 10:00:00,50.37,50.41,50.34,50.37,2900.0,28.2407,28.2631,28.2239,28.2407,2900.0
2012-09-24 10:10:00,50.4,50.4,50.3,50.38,2000.0,28.2575,28.2575,28.2015,28.2463,2000.0
2012-09-24 10:20:00,50.36,50.47,50.36,50.47,1000.0,28.2351,28.2968,28.2351,28.2968,1000.0
2012-09-24 10:30:00,50.52,50.56,50.47,50.56,800.0,28.3248,28.3472,28.2968,28.3472,800.0
2012-09-24 10:40:00,50.62,50.67,50.58,50.64,1700.0,28.3809,28.4089,28.3585,28.3921,1700.0
2012-09-24 10:50:00,50.6,50.82,50.58,50.75,6500.0,28.3697,28.493,28.3585,28.4538,6500.0
2012-09-24 11:00:00,50.78,50.79,50.71,50.74,1300.0,28.4706,28.4762,28.4313,28.4482,1300.0
2012-09-24 11:10:00,50.73,50.79,50.72,50.79,1400.0,28.4426,28.4762,28.4369,28.4762,1400.0
2012-09-24 11:20:00,50.77,50.77,50.71,50.71,700.0,28.465,28.465,28.4313,28.4313,700.0
2012-09-24 11:30:00,50.71,50.71,50.61,50.61,3100.0,28.4313,28.4313,28.3753,28.3753,3100.0
2012-09-24 11:40:00,50.65,50.7,50.58,50.7,1700.0,28.3977,28.4257,28.3585,28.4257,1700.0
2012-09-24 11:50:00,50.66,50.68,50.61,50.62,1000.0,28.4033,28.4145,28.3753,28.3809,1000.0
2012-09-24 12:00:00,50.62,50.62,50.57,50.6,1200.0,28.3809,28.3809,28.3528,28.3697,1200.0
2012-09-24 12:10:00,50.57,50.58,50.54,50.54,1700.0,28.3528,28.3585,28.336,28.336,1700.0
2012-09-24 12:20:00,50.54,50.56,50.47,50.55,1700.0,28.336,28.3472,28.2968,28.3416,1700.0
2012-09-24 12:30:00,50.54,50.54,50.41,50.41,3700.0,28.336,28.336,28.2631,28.2631,3700.0
2012-09-24 12:40:00,50.4,50.46,50.39,50.46,900.0,28.2575,28.2912,28.2519,28.2912,900.0
2012-09-24 12:50:00,50.36,50.38,50.36,50.38,700.0,28.2351,28.2463,28.2351,28.2463,700.0
2012-09-24 13:00:00,50.33,50.33,50.3,50.32,1100.0,28.2183,28.2183,28.2015,28.2127,1100.0
2012-09-24 13:10:00,50.33,50.33,50.3,50.3,400.0,28.2183,28.2183,28.2015,28.2015,400.0
2012-09-24 13:20:00,50.32,50.37,50.32,50.37,800.0,28.2127,28.2407,28.2127,28.2407,800.0
2012-09-24 13:30:00,50.32,50.33,50.27,50.27,800.0,28.2127,28.2183,28.1846,28.1846,800.0
2012-09-24 13:40:00,50.29,50.29,50.29,50.29,200.0,28.1959,28.1959,28.1959,28.1959,200.0
2012-09-24 13:50:00,50.31,50.32,50.26,50.29,1500.0,28.2071,28.2127,28.179,28.1959,1500.0
2012-09-24 14:00:00,50.27,50.31,50.27,50.3,500.0,28.1846,28.2071,28.1846,28.2015,500.0
2012-09-24 14:10:00,50.3,50.33,50.27,50.31,2400.0,28.2015,28.2183,28.1846,28.2071,2400.0
2012-09-24 14:20:00,50.34,50.45,50.32,50.45,4300.0,28.2239,28.2856,28.2127,28.2856,4300.0
2012-09-24 14:30:00,50.41,50.55,50.41,50.55,1800.0,28.2631,28.3416,28.2631,28.3416,1800.0
2012-09-24 14:40:00,50.5,50.55,50.5,50.5,700.0,28.3136,28.3416,28.3136,28.3136,700.0
2012-09-24 14:50:00,50.54,50.59,50.5,50.5,2300.0,28.336,28.3641,28.3136,28.3136,2300.0
2012-09-24 15:00:00,50.49,50.49,50.39,50.39,4300.0,28.308,28.308,28.2519,28.2519,4300.0
2012-09-24 15:10:00,50.39,50.41,50.36,50.4,3500.0,28.2519,28.2631,28.2351,28.2575,3500.0
2012-09-24 15:20:00,50.4,50.44,50.39,50.44,1800.0,28.2575,28.28,28.2519,28.28,1800.0
2012-09-24 15:30:00,50.4,50.45,50.39,50.39,8300.0,28.2575,28.2856,28.2519,28.2519,8300.0
2012-09-24 15:40:00,50.39,50.41,50.38,50.41,3800.0,28.2519,28.2631,28.2463,28.2631,3800.0
2012-09-24 15:50:00,50.41,50.51,50.37,50.51,13300.0,28.2631,28.3192,28.2407,28.3192,13300.0
2012-09-25 09:30:00,50.46,50.88,50.46,50.7,7300.0,28.2912,28.5267,28.2912,28.4257,7300.0
2012-09-25 09:40:00,50.7,50.77,50.65,50.77,4900.0,28.4257,28.465,28.3977,28.465,4900.0
2012-09-25 09:50:00,50.69,50.71,50.66,50.67,3300.0,28.4201,28.4313,28.4033,28.4089,3300.0
2012-09-25 10:00:00,50.7,50.86,50.7,50.85,5000.0,28.4257,28.5154,28.4257,28.5098,5000.0
2012-09-25 10:10:00,50.86,50.95,50.8,50.87,5800.0,28.5154,28.5659,28.4818,28.521,5800.0
2012-09-25 10:20:00,50.88,50.96,50.87,50.92,5800.0,28.5267,28.5715,28.521,28.5491,5800.0
2012-09-25 10:30:00,50.92,50.92,50.84,50.84,3700.0,28.5491,28.5491,28.5042,28.5042,3700.0
2012-09-25 10:40:00,50.84,50.91,50.77,50.89,3200.0,28.5042,28.5435,28.465,28.5323,3200.0
2012-09-25 10:50:00,50.92,50.93,50.75,50.75,6500.0,28.5491,28.5547,28.4538,28.4538,6500.0
2012-09-25 11:00:00,50.78,50.82,50.73,50.74,6100.0,28.4706,28.493,28.4426,28.4482,6100.0
2012-09-25 11:10:00,50.78,50.78,50.66,50.66,3300.0,28.4706,28.4706,28.4033,28.4033,3300.0
2012-09-25 11:20:00,50.65,50.68,50.63,50.64,2500.0,28.3977,28.4145,28.3865,28.3921,2500.0
2012-09-25 11:30:00,50.66,50.68,50.65,50.68,1400.0,28.4033,28.4145,28.3977,28.4145,1400.0
2012-09-25 11:40:00,50.66,50.66,50.62,50.66,1600.0,28.4033,28.4033,28.3809,28.4033,1600.0
2012-09-25 11:50:00,50.66,50.66,50.6,50.64,1700.0,28.4033,28.4033,28.3697,28.3921,1700.0
2012-09-25 12:00:00,50.64,50.64,50.59,50.62,3100.0,28.3921,28.3921,28.3641,28.3809,3100.0
2012-09-25 12:10:00,50.63,50.68,50.62,50.68,3000.0,28.3865,28.4145,28.3809,28.4145,3000.0
2012-09-25 12:20:00,50.68,50.74,50.67,50.74,1600.0,28.4145,28.4482,28.4089,28.4482,1600.0
2012-09-25 12:30:00,50.74,50.74,50.54,50.56,3700.0,28.4482,28.4482,28.336,28.3472,3700.0
2012-09-25 12:40:00,50.52,50.52,50.27,50.38,8200.0,28.3248,28.3248,28.1846,28.2463,8200.0
2012-09-25 12:50:00,50.34,50.48,50.34,50.47,2200.0,28.2239,28.3024,28.2239,28.2968,2200.0
2012-09-25 13:00:00,50.47,50.47,50.39,50.39,1800.0,28.2968,28.2968,28.2519,28.2519,1800.0
2012-09-25 13:10:00,50.42,50.42,50.38,50.39,2100.0,28.2687,28.2687,28.2463,28.2519,2100.0
2012-09-25 13:20:00,50.38,50.38,50.27,50.32,4500.0,28.2463,28.2463,28.1846,28.2127,4500.0
2012-09-25 13:30:00,50.33,50.39,50.31,50.35,2200.0,28.2183,28.2519,28.2071,28.2295,2200.0
2012-09-25 13:40:00,50.37,50.38,50.32,50.35,1900.0,28.2407,28.2463,28.2127,28.2295,1900.0
2012-09-25 13:50:00,50.33,50.33,50.28,50.29,3300.0,28.2183,28.2183,28.1903,28.1959,3300.0
2012-09-25 14:00:00,50.29,50.34,50.28,50.3,4700.0,28.1959,28.2239,28.1903,28.2015,4700.0
2012-09-25 14:10:00,50.32,50.44,50.32,50.41,14000.0,28.2127,28.28,28.2127,28.2631,14000.0
2012-09-25 14:20:00,50.4,50.4,50.3,50.33,38300.0,28.2575,28.2575,28.2015,28.2183,38300.0
2012-09-25 14:30:00,50.33,50.33,50.21,50.27,7000.0,28.2183,28.2183,28.151,28.1846,7000.0
2012-09-25 14:40:00,50.27,50.32,50.24,50.3,9000.0,28.1846,28.2127,28.1678,28.2015,9000.0
2012-09-25 14:50:00,50.3,50.31,50.23,50.24,3600.0,28.2015,28.2071,28.1622,28.1678,3600.0
2012-09-25 15:00:00,50.23,50.24,50.19,50.22,2100.0,28.1622,28.1678,28.1398,28.1566,2100.0
2012-09-25 15:10:00,50.2,50.2,50.13,50.16,3500.0,28.1454,28.1454,28.1062,28.123,3500.0
2012-09-25 15:20:00,50.17,50.26,50.12,50.22,5200.0,28.1286,28.179,28.1005,28.1566,5200.0
2012-09-25 15:30:00,50.21,50.25,50.19,50.2,7200.0,28.151,28.1734,28.1398,28.1454,7200.0
2012-09-25 15:40:00,50.2,50.26,50.14,50.18,27400.0,28.1454,28.179,28.1118,28.1342,27400.0
2012-09-25 15:50:00,50.18,50.26,50.16,50.19,17900.0,28.1342,28.179,28.123,28.1398,17900.0
2012-09-26 09:30:00,50.26,50.27,49.84,50.27,4400.0,28.179,28.1846,27.9436,28.1846,4400.0
2012-09-26 09:40:00,50.27,50.56,50.19,50.5,9100.0,28.1846,28.3472,28.1398,28.3136,9100.0
2012-09-26 09:50:00,50.49,50.68,50.48,50.67,16200.0,28.308,28.4145,28.3024,28.4089,16200.0
2012-09-26 10:00:00,50.66,50.8,50.64,50.71,9000.0,28.4033,28.4818,28.3921,28.4313,9000.0
2012-09-26 10:10:00,50.72,50.72,50.6,50.63,11000.0,28.4369,28.4369,28.3697,28.3865,11000.0
2012-09-26 10:20:00,50.64,50.65,50.37,50.44,6400.0,28.3921,28.3977,28.2407,28.28,6400.0
2012-09-26 10:30:00,50.44,50.51,50.39,50.46,8600.0,28.28,28.3192,28.2519,28.2912,8600.0
2012-09-26 10:40:00,50.48,50.5,50.42,50.45,3500.0,28.3024,28.3136,28.2687,28.2856,3500.0
2012-09-26 10:50:00,50.46,50.52,50.42,50.47,9000.0,28.2912,28.3248,28.2687,28.2968,9000.0
2012-09-26 11:00:00,50.5,50.5,50.43,50.45,9000.0,28.3136,28.3136,28.2744,28.2856,9000.0
2012-09-26 11:10:00,50.46,50.51,50.4,50.51,4000.0,28.2912,28.3192,28.2575,28.3192,4000.0
2012-09-26 11:20:00,50.5,50.58,50.46,50.51,4900.0,28.3136,28.3585,28.2912,28.3192,4900.0
2012-09-26 11:30:00,50.51,50.63,50.51,50.62,14000.0,28.3192,28.3865,28.3192,28.3809,14000.0
2012-09-26 11:40:00,50.58,50.7,50.58,50.62,5600.0,28.3585,28.4257,28.3585,28.3809,5600.0
2012-09-26 11:50:00,50.63,50.72,50.62,50.68,2700.0,28.3865,28.4369,28.3809,28.4145,2700.0
2012-09-26 12:00:00,50.71,50.83,50.71,50.79,3200.0,28.4313,28.4986,28.4313,28.4762,3200.0
2012-09-26 12:10:00,50.79,50.88,50.79,50.8,4000.0,28.4762,28.5267,28.4762,28.4818,4000.0
2012-09-26 12:20:00,50.81,50.81,50.73,50.75,2900.0,28.4874,28.4874,28.4426,28.4538,2900.0
2012-09-26 12:30:00,50.76,50.77,50.71,50.76,2100.0,28.4594,28.465,28.4313,28.4594,2100.0
2012-09-26 12:40:00,50.78,50.8,50.77,50.77,2400.0,28.4706,28.4818,28.465,28.465,2400.0
2012-09-26 12:50:00,50.78,50.89,50.78,50.84,3900.0,28.4706,28.5323,28.4706,28.5042,3900.0
2012-09-26 13:00:00,50.85,50.92,50.85,50.87,3400.0,28.5098,28.5491,28.5098,28.521,3400.0
2012-09-26 13:10:00,50.91,50.91,50.81,50.84,2300.0,28.5435,28.5435,28.4874,28.5042,2300.0
2012-09-26 13:20:00,50.85,50.93,50.85,50.88,3800.0,28.5098,28.5547,28.5098,28.5267,3800.0
2012-09-26 13:30:00,50.88,50.93,50.82,50.82,4400.0,28.5267,28.5547,28.493,28.493,4400.0
2012-09-26 13:40:00,50.82,50.82,50.81,50.82,1300.0,28.493,28.493,28.4874,28.493,1300.0
2012-09-26 13:50:00,50.85,50.85,50.64,50.64,3600.0,28.5098,28.5098,28.3921,28.3921,3600.0
2012-09-26 14:00:00,50.66,50.79,50.65,50.74,2500.0,28.4033,28.4762,28.3977,28.4482,2500.0
2012-09-26 14:10:00,50.73,50.73,50.67,50.7,3300.0,28.4426,28.4426,28.4089,28.4257,3300.0
2012-09-26 14:20:00,50.7,50.77,50.7,50.73,4200.0,28.4257,28.465,28.4257,28.4426,4200.0
2012-09-26 14:30:00,50.69,50.78,50.68,50.78,8400.0,28.4201,28.4706,28.4145,28.4706,8400.0
2012-09-26 14:40:00,50.78,50.78,50.68,50.72,3500.0,28.4706,28.4706,28.4145,28.4369,3500.0
2012-09-26 14:50:00,50.72,50.72,50.66,50.72,4800.0,28.4369,28.4369,28.4033,28.4369,4800.0
2012-09-26 15:00:00,50.7,50.76,50.67,50.69,13100.0,28.4257,28.4594,28.4089,28.4201,13100.0
2012-09-26 15:10:00,50.7,50.76,50.68,50.75,9000.0,28.4257,28.4594,28.4145,28.4538,9000.0
2012-09-26 15:20:00,50.76,50.82,50.74,50.76,6500.0,28.4594,28.493,28.4482,28.4594,6500.0
2012-09-26 15:30:00,50.72,50.85,50.69,50.81,17900.0,28.4369,28.5098,28.4201,28.4874,17900.0
2012-09-26 15:40:00,50.8,50.86,50.79,50.8,16700.0,28.4818,28.5154,28.4762,28.4818,16700.0
2012-09-26 15:50:00,50.8,50.86,50.79,50.82,19900.0,28.4818,28.5154,28.4762,28.493,19900.0
2012-09-27 09:30:00,51.12,51.43,51.12,51.4,7100.0,28.6612,28.835,28.6612,28.8182,7100.0
2012-09-27 09:40:00,51.4,51.42,51.0,51.0,3800.0,28.8182,28.8294,28.5939,28.5939,3800.0
2012-09-27 09:50:00,51.0,51.03,50.6,50.6,2900.0,28.5939,28.6108,28.3697,28.3697,2900.0
2012-09-27 10:00:00,50.58,50.67,50.3,50.39,22700.0,28.3585,28.4089,28.2015,28.2519,22700.0
2012-09-27 10:10:00,50.38,50.56,50.38,50.45,12100.0,28.2463,28.3472,28.2463,28.2856,12100.0
2012-09-27 10:20:00,50.65,50.71,50.58,50.71,3200.0,28.3977,28.4313,28.3585,28.4313,3200.0
2012-09-27 10:30:00,50.69,50.71,50.5,50.56,20400.0,28.4201,28.4313,28.3136,28.3472,20400.0
2012-09-27 10:40:00,50.52,50.61,50.52,50.58,24500.0,28.3248,28.3753,28.3248,28.3585,24500.0
2012-09-27 10:50:00,50.59,50.59,50.53,50.57,2200.0,28.3641,28.3641,28.3304,28.3528,2200.0
2012-09-27 11:00:00,50.59,50.61,50.55,50.59,2100.0,28.3641,28.3753,28.3416,28.3641,2100.0
2012-09-27 11:10:00,50.59,50.73,50.59,50.69,2700.0,28.3641,28.4426,28.3641,28.4201,2700.0
2012-09-27 11:20:00,50.73,50.73,50.58,50.63,4000.0,28.4426,28.4426,28.3585,28.3865,4000.0
2012-09-27 11:30:00,50.64,50.64,50.56,50.6,12500.0,28.3921,28.3921,28.3472,28.3697,12500.0
2012-09-27 11:40:00,50.59,50.62,50.56,50.61,9100.0,28.3641,28.3809,28.3472,28.3753,9100.0
2012-09-27 11:50:00,50.65,50.87,50.65,50.86,3500.0,28.3977,28.521,28.3977,28.5154,3500.0
2012-09-27 12:00:00,50.87,50.98,50.82,50.93,4000.0,28.521,28.5827,28.493,28.5547,4000.0
2012-09-27 12:10:00,50.95,50.97,50.83,50.91,3800.0,28.5659,28.5771,28.4986,28.5435,3800.0
2012-09-27 12:20:00,50.89,50.93,50.88,50.91,1100.0,28.5323,28.5547,28.5267,28.5435,1100.0
2012-09-27 12:30:00,50.93,50.93,50.83,50.85,4200.0,28.5547,28.5547,28.4986,28.5098,4200.0
2012-09-27 12:40:00,50.86,50.86,50.79,50.84,2300.0,28.5154,28.5154,28.4762,28.5042,2300.0
2012-09-27 12:50:00,50.86,50.86,50.75,50.77,1200.0,28.5154,28.5154,28.4538,28.465,1200.0
2012-09-27 13:00:00,50.78,50.81,50.78,50.79,1600.0,28.4706,28.4874,28.4706,28.4762,1600.0
2012-09-27 13:10:00,50.82,50.9,50.79,50.84,3400.0,28.493,28.5379,28.4762,28.5042,3400.0
2012-09-27 13:20:00,50.81,50.82,50.8,50.8,2300.0,28.4874,28.493,28.4818,28.4818,2300.0
2012-09-27 13:30:00,50.81,50.88,50.8,50.86,3400.0,28.4874,28.5267,28.4818,28.5154,3400.0
2012-09-27 13:40:00,50.91,50.92,50.83,50.84,12600.0,28.5435,28.5491,28.4986,28.5042,12600.0
2012-09-27 13:50:00,50.84,50.86,50.81,50.86,600.0,28.5042,28.5154,28.4874,28.5154,600.0
2012-09-27 14:00:00,50.85,50.86,50.8,50.8,2100.0,28.5098,28.5154,28.4818,28.4818,2100.0
2012-09-27 14:10:00,50.82,50.87,50.82,50.87,500.0,28.493,28.521,28.493,28.521,500.0
2012-09-27 14:20:00,50.86,50.86,50.83,50.83,2900.0,28.5154,28.5154,28.4986,28.4986,2900.0
2012-09-27 14:30:00,50.84,50.96,50.83,50.93,900.0,28.5042,28.5715,28.4986,28.5547,900.0
2012-09-27 14:40:00,50.91,50.98,50.91,50.93,1400.0,28.5435,28.5827,28.5435,28.5547,1400.0
2012-09-27 14:50:00,50.95,50.95,50.92,50.92,1000.0,28.5659,28.5659,28.5491,28.5491,1000.0
2012-09-27 15:00:00,50.9,50.9,50.85,50.85,1700.0,28.5379,28.5379,28.5098,28.5098,1700.0
2012-09-27 15:10:00,50.85,50.85,50.65,50.65,21000.0,28.5098,28.5098,28.3977,28.3977,21000.0
2012-09-27 15:20:00,50.64,50.74,50.64,50.74,2700.0,28.3921,28.4482,28.3921,28.4482,2700.0
2012-09-27 15:30:00,50.7,50.77,50.66,50.77,2400.0,28.4257,28.465,28.4033,28.465,2400.0
2012-09-27 15:40:00,50.79,50.82,50.76,50.76,7900.0,28.4762,28.493,28.4594,28.4594,7900.0
2012-09-27 15:50:00,50.77,50.8,50.68,50.8,14400.0,28.465,28.4818,28.4145,28.4818,14400.0
2012-09-28 09:30:00,50.53,50.93,50.52,50.93,4200.0,28.3304,28.5547,28.3248,28.5547,4200.0
2012-09-28 09:40:00,50.9,50.98,50.76,50.8,6900.0,28.5379,28.5827,28.4594,28.4818,6900.0
2012-09-28 09:50:00,50.8,50.8,50.71,50.73,600.0,28.4818,28.4818,28.4313,28.4426,600.0
2012-09-28 10:00:00,50.74,50.79,50.7,50.76,3400.0,28.4482,28.4762,28.4257,28.4594,3400.0
2012-09-28 10:10:00,50.82,50.82,50.73,50.77,2000.0,28.493,28.493,28.4426,28.465,2000.0
2012-09-28 10:20:00,50.77,50.77,50.7,50.7,1200.0,28.465,28.465,28.4257,28.4257,1200.0
2012-09-28 10:30:00,50.75,50.75,50.69,50.69,3100.0,28.4538,28.4538,28.4201,28.4201,3100.0
2012-09-28 10:40:00,50.69,50.78,50.69,50.77,3400.0,28.4201,28.4706,28.4201,28.465,3400.0
2012-09-28 10:50:00,50.75,50.79,50.72,50.78,2700.0,28.4538,28.4762,28.4369,28.4706,2700.0
2012-09-28 11:00:00,50.76,50.8,50.76,50.8,2200.0,28.4594,28.4818,28.4594,28.4818,2200.0
2012-09-28 11:10:00,50.78,50.79,50.66,50.66,6100.0,28.4706,28.4762,28.4033,28.4033,6100.0
2012-09-28 11:20:00,50.7,50.75,50.69,50.74,23200.0,28.4257,28.4538,28.4201,28.4482,23200.0
2012-09-28 11:30:00,50.77,50.78,50.74,50.75,1200.0,28.465,28.4706,28.4482,28.4538,1200.0
2012-09-28 11:40:00,50.75,50.79,50.75,50.77,7100.0,28.4538,28.4762,28.4538,28.465,7100.0
2012-09-28 11:50:00,50.78,50.79,50.75,50.75,3900.0,28.4706,28.4762,28.4538,28.4538,3900.0
2012-09-28 12:00:00,50.76,50.78,50.74,50.75,6000.0,28.4594,28.4706,28.4482,28.4538,6000.0
2012-09-28 12:10:00,50.76,50.78,50.73,50.73,8000.0,28.4594,28.4706,28.4426,28.4426,8000.0
2012-09-28 12:20:00,50.75,50.75,50.7,50.73,2300.0,28.4538,28.4538,28.4257,28.4426,2300.0
2012-09-28 12:30:00,50.71,50.71,50.68,50.68,1300.0,28.4313,28.4313,28.4145,28.4145,1300.0
2012-09-28 12:40:00,50.7,50.71,50.68,50.71,2000.0,28.4257,28.4313,28.4145,28.4313,2000.0
2012-09-28 12:50:00,50.69,50.7,50.69,50.69,400.0,28.4201,28.4257,28.4201,28.4201,400.0
2012-09-28 13:00:00,50.69,50.71,50.67,50.67,600.0,28.4201,28.4313,28.4089,28.4089,600.0
2012-09-28 13:10:00,50.66,50.66,50.6,50.6,1700.0,28.4033,28.4033,28.3697,28.3697,1700.0
2012-09-28 13:20:00,50.63,50.65,50.63,50.65,200.0,28.3865,28.3977,28.3865,28.3977,200.0
2012-09-28 13:30:00,50.64,50.71,50.63,50.71,2600.0,28.3921,28.4313,28.3865,28.4313,2600.0
2012-09-28 13:40:00,50.72,50.77,50.67,50.76,3300.0,28.4369,28.465,28.4089,28.4594,3300.0
2012-09-28 13:50:00,50.76,50.79,50.76,50.78,1300.0,28.4594,28.4762,28.4594,28.4706,1300.0
2012-09-28 14:00:00,50.76,50.76,50.71,50.71,1200.0,28.4594,28.4594,28.4313,28.4313,1200.0
2012-09-28 14:10:00,50.76,50.8,50.76,50.79,800.0,28.4594,28.4818,28.4594,28.4762,800.0
2012-09-28 14:20:00,50.79,50.8,50.74,50.75,3900.0,28.4762,28.4818,28.4482,28.4538,3900.0
2012-09-28 14:30:00,50.75,50.77,50.64,50.66,14500.0,28.4538,28.465,28.3921,28.4033,14500.0
2012-09-28 14:40:00,50.63,50.68,50.61,50.62,5400.0,28.3865,28.4145,28.3753,28.3809,5400.0
2012-09-28 14:50:00,50.62,50.7,50.61,50.61,16800.0,28.3809,28.4257,28.3753,28.3753,16800.0
2012-09-28 15:00:00,50.6,50.6,50.31,50.31,18000.0,28.3697,28.3697,28.2071,28.2071,18000.0
2012-09-28 15:10:00,50.32,50.39,50.32,50.39,3900.0,28.2127,28.2519,28.2127,28.2519,3900.0
2012-09-28 15:20:00,50.33,50.39,50.29,50.35,5900.0,28.2183,28.2519,28.1959,28.2295,5900.0
2012-09-28 15:30:00,50.35,50.47,50.34,50.4,13500.0,28.2295,28.2968,28.2239,28.2575,13500.0
2012-09-28 15:40:00,50.4,50.55,50.34,50.53,12100.0,28.2575,28.3416,28.2239,28.3304,12100.0
2012-09-28 15:50:00,50.54,50.54,50.35,50.35,13100.0,28.336,28.336,28.2295,28.2295,13100.0
2012-10-01 09:30:00,50.5,50.68,50.33,50.59,4500.0,28.3136,28.4145,28.2183,28.3641,4500.0
2012-10-01 09:40:00,50.66,50.66,50.39,50.4,4000.0,28.4033,28.4033,28.2519,28.2575,4000.0
2012-10-01 09:50:00,50.41,50.45,50.34,50.45,3300.0,28.2631,28.2856,28.2239,28.2856,3300.0
2012-10-01 10:00:00,50.43,50.65,50.43,50.62,4800.0,28.2744,28.3977,28.2744,28.3809,4800.0
2012-10-01 10:10:00,50.62,50.65,50.5,50.52,33800.0,28.3809,28.3977,28.3136,28.3248,33800.0
2012-10-01 10:20:00,50.57,50.6,50.54,50.57,2700.0,28.3528,28.3697,28.336,28.3528,2700.0
2012-10-01 10:30:00,50.59,50.62,50.57,50.58,3000.0,28.3641,28.3809,28.3528,28.3585,3000.0
2012-10-01 10:40:00,50.58,50.58,50.49,50.49,3200.0,28.3585,28.3585,28.308,28.308,3200.0
2012-10-01 10:50:00,50.48,50.55,50.48,50.54,4100.0,28.3024,28.3416,28.3024,28.336,4100.0
2012-10-01 11:00:00,50.52,50.57,50.5,50.5,6900.0,28.3248,28.3528,28.3136,28.3136,6900.0
2012-10-01 11:10:00,50.49,50.54,50.47,50.48,22800.0,28.308,28.336,28.2968,28.3024,22800.0
2012-10-01 11:20:00,50.44,50.55,50.42,50.55,5200.0,28.28,28.3416,28.2687,28.3416,5200.0
2012-10-01 11:30:00,50.55,50.61,50.5,50.55,3900.0,28.3416,28.3753,28.3136,28.3416,3900.0
2012-10-01 11:40:00,50.59,50.63,50.54,50.63,2400.0,28.3641,28.3865,28.336,28.3865,2400.0
2012-10-01 11:50:00,50.61,50.61,50.5,50.5,1800.0,28.3753,28.3753,28.3136,28.3136,1800.0
2012-10-01 12:00:00,50.49,50.49,50.44,50.44,2500.0,28.308,28.308,28.28,28.28,2500.0
2012-10-01 12:10:00,50.43,50.43,50.38,50.38,7100.0,28.2744,28.2744,28.2463,28.2463,7100.0
2012-10-01 12:20:00,50.39,50.44,50.32,50.44,3600.0,28.2519,28.28,28.2127,28.28,3600.0
2012-10-01 12:30:00,50.45,50.53,50.43,50.53,3000.0,28.2856,28.3304,28.2744,28.3304,3000.0
2012-10-01 12:40:00,50.53,50.6,50.53,50.56,1600.0,28.3304,28.3697,28.3304,28.3472,1600.0
2012-10-01 12:50:00,50.56,50.56,50.49,50.54,2000.0,28.3472,28.3472,28.308,28.336,2000.0
2012-10-01 13:00:00,50.55,50.55,50.41,50.41,1900.0,28.3416,28.3416,28.2631,28.2631,1900.0
2012-10-01 13:10:00,50.43,50.43,50.39,50.41,600.0,28.2744,28.2744,28.2519,28.2631,600.0
2012-10-01 13:20:00,50.4,50.43,50.38,50.43,1000.0,28.2575,28.2744,28.2463,28.2744,1000.0
2012-10-01 13:30:00,50.43,50.43,50.32,50.32,1900.0,28.2744,28.2744,28.2127,28.2127,1900.0
2012-10-01 13:40:00,50.31,50.38,50.28,50.38,1800.0,28.2071,28.2463,28.1903,28.2463,1800.0
2012-10-01 13:50:00,50.39,50.43,50.38,50.43,700.0,28.2519,28.2744,28.2463,28.2744,700.0
2012-10-01 14:00:00,50.43,50.54,50.42,50.53,2100.0,28.2744,28.336,28.2687,28.3304,2100.0
2012-10-01 14:10:00,50.54,50.54,50.5,50.5,800.0,28.336,28.336,28.3136,28.3136,800.0
2012-10-01 14:20:00,50.51,50.57,50.5,50.52,16000.0,28.3192,28.3528,28.3136,28.3248,16000.0
2012-10-01 14:30:00,50.52,50.53,50.47,50.53,2900.0,28.3248,28.3304,28.2968,28.3304,2900.0
2012-10-01 14:40:00,50.58,50.63,50.58,50.6,1500.0,28.3585,28.3865,28.3585,28.3697,1500.0
2012-10-01 14:50:00,50.63,50.84,50.62,50.71,16300.0,28.3865,28.5042,28.3809,28.4313,16300.0
2012-10-01 15:00:00,50.77,50.79,50.69,50.77,5300.0,28.465,28.4762,28.4201,28.465,5300.0
2012-10-01 15:10:00,50.75,50.77,50.74,50.76,1200.0,28.4538,28.465,28.4482,28.4594,1200.0
2012-10-01 15:20:00,50.74,50.81,50.68,50.81,10700.0,28.4482,28.4874,28.4145,28.4874,10700.0
2012-10-01 15:30:00,50.81,50.97,50.81,50.82,6600.0,28.4874,28.5771,28.4874,28.493,6600.0
2012-10-01 15:40:00,50.85,51.0,50.85,51.0,7100.0,28.5098,28.5939,28.5098,28.5939,7100.0
2012-10-01 15:50:00,51.02,51.09,50.97,51.09,15500.0,28.6051,28.6444,28.5771,28.6444,15500.0
2012-10-02 09:30:00,51.28,51.48,51.17,51.27,3800.0,28.7509,28.8631,28.6892,28.7453,3800.0
2012-10-02 09:40:00,51.35,51.35,51.19,51.24,1200.0,28.7902,28.7902,28.7005,28.7285,1200.0
2012-10-02 09:50:00,51.28,51.28,51.14,51.14,600.0,28.7509,28.7509,28.6724,28.6724,600.0
2012-10-02 10:00:00,51.16,51.16,50.88,50.88,1200.0,28.6836,28.6836,28.5267,28.5267,1200.0
2012-10-02 10:10:00,50.89,50.95,50.83,50.95,2400.0,28.5323,28.5659,28.4986,28.5659,2400.0
2012-10-02 10:20:00,50.9,50.97,50.86,50.86,16100.0,28.5379,28.5771,28.5154,28.5154,16100.0
2012-10-02 10:30:00,50.92,51.21,50.91,51.21,3900.0,28.5491,28.7117,28.5435,28.7117,3900.0
2012-10-02 10:40:00,51.18,51.29,50.96,50.96,19800.0,28.6949,28.7565,28.5715,28.5715,19800.0
2012-10-02 10:50:00,50.96,50.96,50.9,50.93,4800.0,28.5715,28.5715,28.5379,28.5547,4800.0
2012-10-02 11:00:00,50.94,50.94,50.91,50.92,1300.0,28.5603,28.5603,28.5435,28.5491,1300.0
2012-10-02 11:10:00,50.94,51.04,50.94,51.03,2900.0,28.5603,28.6164,28.5603,28.6108,2900.0
2012-10-02 11:20:00,51.01,51.05,51.0,51.02,8300.0,28.5995,28.622,28.5939,28.6051,8300.0
2012-10-02 11:30:00,51.02,51.15,50.99,50.99,2000.0,28.6051,28.678,28.5883,28.5883,2000.0
2012-10-02 11:40:00,51.0,51.0,50.96,51.0,10600.0,28.5939,28.5939,28.5715,28.5939,10600.0
2012-10-02 11:50:00,50.99,51.02,50.98,50.99,1700.0,28.5883,28.6051,28.5827,28.5883,1700.0
2012-10-02 12:00:00,51.02,51.03,50.98,50.98,4900.0,28.6051,28.6108,28.5827,28.5827,4900.0
2012-10-02 12:10:00,50.99,51.0,50.89,50.91,21300.0,28.5883,28.5939,28.5323,28.5435,21300.0
2012-10-02 12:20:00,50.9,50.9,50.83,50.83,1600.0,28.5379,28.5379,28.4986,28.4986,1600.0
2012-10-02 12:30:00,50.82,50.82,50.72,50.72,1700.0,28.493,28.493,28.4369,28.4369,1700.0
2012-10-02 12:40:00,50.73,50.73,50.65,50.68,1500.0,28.4426,28.4426,28.3977,28.4145,1500.0
2012-10-02 12:50:00,50.65,50.66,50.62,50.62,1400.0,28.3977,28.4033,28.3809,28.3809,1400.0
2012-10-02 13:00:00,50.62,50.63,50.58,50.6,3200.0,28.3809,28.3865,28.3585,28.3697,3200.0
2012-10-02 13:10:00,50.59,50.6,50.56,50.56,1500.0,28.3641,28.3697,28.3472,28.3472,1500.0
2012-10-02 13:20:00,50.57,50.57,50.51,50.51,700.0,28.3528,28.3528,28.3192,28.3192,700.0
2012-10-02 13:30:00,50.52,50.52,50.5,50.52,4100.0,28.3248,28.3248,28.3136,28.3248,4100.0
2012-10-02 13:40:00,50.5,50.51,50.49,50.49,1500.0,28.3136,28.3192,28.308,28.308,1500.0
2012-10-02 13:50:00,50.5,50.5,50.4,50.41,2200.0,28.3136,28.3136,28.2575,28.2631,2200.0
2012-10-02 14:00:00,50.43,50.45,50.38,50.38,1600.0,28.2744,28.2856,28.2463,28.2463,1600.0
2012-10-02 14:10:00,50.4,50.41,50.33,50.36,2600.0,28.2575,28.2631,28.2183,28.2351,2600.0
2012-10-02 14:20:00,50.35,50.36,50.28,50.33,1200.0,28.2295,28.2351,28.1903,28.2183,1200.0
2012-10-02 14:30:00,50.26,50.3,50.23,50.27,2200.0,28.179,28.2015,28.1622,28.1846,2200.0
2012-10-02 14:40:00,50.27,50.27,50.18,50.18,2600.0,28.1846,28.1846,28.1342,28.1342,2600.0
2012-10-02 14:50:00,50.19,50.27,50.17,50.22,2300.0,28.1398,28.1846,28.1286,28.1566,2300.0
2012-10-02 15:00:00,50.23,50.34,50.21,50.33,2600.0,28.1622,28.2239,28.151,28.2183,2600.0
2012-10-02 15:10:00,50.33,50.37,50.29,50.37,7300.0,28.2183,28.2407,28.1959,28.2407,7300.0
2012-10-02 15:20:00,50.33,50.43,50.32,50.43,10000.0,28.2183,28.2744,28.2127,28.2744,10000.0
2012-10-02 15:30:00,50.47,50.47,50.41,50.45,9200.0,28.2968,28.2968,28.2631,28.2856,9200.0
2012-10-02 15:40:00,50.41,50.56,50.41,50.53,4500.0,28.2631,28.3472,28.2631,28.3304,4500.0
2012-10-02 15:50:00,50.55,50.63,50.54,50.57,14900.0,28.3416,28.3865,28.336,28.3528,14900.0
2012-10-03 09:30:00,50.8,50.9,50.8,50.9,3900.0,28.4818,28.5379,28.4818,28.5379,3900.0
2012-10-03 09:40:00,50.85,50.85,50.63,50.63,16400.0,28.5098,28.5098,28.3865,28.3865,16400.0
2012-10-03 09:50:00,50.57,50.76,50.57,50.76,6100.0,28.3528,28.4594,28.3528,28.4594,6100.0
2012-10-03 10:00:00,50.8,50.82,50.67,50.78,12700.0,28.4818,28.493,28.4089,28.4706,12700.0
2012-10-03 10:10:00,50.81,50.86,50.75,50.84,5400.0,28.4874,28.5154,28.4538,28.5042,5400.0
2012-10-03 10:20:00,50.84,50.99,50.83,50.92,5300.0,28.5042,28.5883,28.4986,28.5491,5300.0
2012-10-03 10:30:00,50.99,50.99,50.91,50.95,4700.0,28.5883,28.5883,28.5435,28.5659,4700.0
2012-10-03 10:40:00,50.95,51.0,50.87,50.96,10400.0,28.5659,28.5939,28.521,28.5715,10400.0
2012-10-03 10:50:00,50.94,50.98,50.89,50.93,6300.0,28.5603,28.5827,28.5323,28.5547,6300.0
2012-10-03 11:00:00,50.97,51.0,50.96,50.97,6200.0,28.5771,28.5939,28.5715,28.5771,6200.0
2012-10-03 11:10:00,51.0,51.0,50.93,50.99,10100.0,28.5939,28.5939,28.5547,28.5883,10100.0
2012-10-03 11:20:00,50.97,51.0,50.89,50.89,1900.0,28.5771,28.5939,28.5323,28.5323,1900.0
2012-10-03 11:30:00,50.86,50.86,50.86,50.86,1900.0,28.5154,28.5154,28.5154,28.5154,1900.0
2012-10-03 11:40:00,50.85,50.91,50.8,50.87,4100.0,28.5098,28.5435,28.4818,28.521,4100.0
2012-10-03 11:50:00,50.86,50.97,50.85,50.94,6000.0,28.5154,28.5771,28.5098,28.5603,6000.0
2012-10-03 12:00:00,50.99,50.99,50.97,50.98,1700.0,28.5883,28.5883,28.5771,28.5827,1700.0
2012-10-03 12:10:00,51.0,51.0,50.98,50.99,8700.0,28.5939,28.5939,28.5827,28.5883,8700.0
2012-10-03 12:20:00,50.99,51.0,50.99,51.0,3800.0,28.5883,28.5939,28.5883,28.5939,3800.0
2012-10-03 12:30:00,51.05,51.12,51.05,51.12,5700.0,28.622,28.6612,28.622,28.6612,5700.0
2012-10-03 12:40:00,51.12,51.12,51.03,51.03,2000.0,28.6612,28.6612,28.6108,28.6108,2000.0
2012-10-03 12:50:00,51.13,51.18,50.98,51.08,4500.0,28.6668,28.6949,28.5827,28.6388,4500.0
2012-10-03 13:00:00,51.14,51.16,51.05,51.13,4000.0,28.6724,28.6836,28.622,28.6668,4000.0
2012-10-03 13:10:00,51.14,51.23,51.12,51.19,1600.0,28.6724,28.7229,28.6612,28.7005,1600.0
2012-10-03 13:20:00,51.21,51.21,51.15,51.19,1600.0,28.7117,28.7117,28.678,28.7005,1600.0
2012-10-03 13:30:00,51.13,51.18,51.09,51.09,3300.0,28.6668,28.6949,28.6444,28.6444,3300.0
2012-10-03 13:40:00,51.12,51.14,51.08,51.14,1200.0,28.6612,28.6724,28.6388,28.6724,1200.0
2012-10-03 13:50:00,51.14,51.16,51.09,51.1,2500.0,28.6724,28.6836,28.6444,28.65,2500.0
2012-10-03 14:00:00,51.13,51.13,51.05,51.05,3000.0,28.6668,28.6668,28.622,28.622,3000.0
2012-10-03 14:10:00,51.07,51.12,51.06,51.1,3700.0,28.6332,28.6612,28.6276,28.65,3700.0
2012-10-03 14:20:00,51.1,51.1,51.0,51.0,25200.0,28.65,28.65,28.5939,28.5939,25200.0
2012-10-03 14:30:00,51.0,51.02,50.96,50.96,3100.0,28.5939,28.6051,28.5715,28.5715,3100.0
2012-10-03 14:40:00,50.97,51.06,50.95,51.03,22900.0,28.5771,28.6276,28.5659,28.6108,22900.0
2012-10-03 14:50:00,51.02,51.02,50.93,50.97,4300.0,28.6051,28.6051,28.5547,28.5771,4300.0
2012-10-03 15:00:00,50.97,50.97,50.8,50.85,3700.0,28.5771,28.5771,28.4818,28.5098,3700.0
2012-10-03 15:10:00,50.85,51.01,50.8,50.9,8100.0,28.5098,28.5995,28.4818,28.5379,8100.0
2012-10-03 15:20:00,50.9,51.01,50.84,51.01,6800.0,28.5379,28.5995,28.5042,28.5995,6800.0
2012-10-03 15:30:00,51.0,51.01,50.9,50.9,5300.0,28.5939,28.5995,28.5379,28.5379,5300.0
2012-10-03 15:40:00,50.91,51.0,50.87,50.96,10900.0,28.5435,28.5939,28.521,28.5715,10900.0
2012-10-03 15:50:00,50.95,51.0,50.92,50.95,11800.0,28.5659,28.5939,28.5491,28.5659,11800.0
2012-10-04 09:30:00,51.23,51.23,51.07,51.1,2700.0,28.7229,28.7229,28.6332,28.65,2700.0
2012-10-04 09:40:00,51.07,51.12,50.96,51.11,1700.0,28.6332,28.6612,28.5715,28.6556,1700.0
2012-10-04 09:50:00,51.15,51.19,51.1,51.1,2000.0,28.678,28.7005,28.65,28.65,2000.0
2012-10-04 10:00:00,51.13,51.3,51.13,51.26,5300.0,28.6668,28.7621,28.6668,28.7397,5300.0
2012-10-04 10:10:00,51.33,51.34,51.19,51.2,3500.0,28.779,28.7846,28.7005,28.7061,3500.0
2012-10-04 10:20:00,51.25,51.36,51.19,51.25,6300.0,28.7341,28.7958,28.7005,28.7341,6300.0
2012-10-04 10:30:00,51.22,51.24,51.1,51.1,1900.0,28.7173,28.7285,28.65,28.65,1900.0
2012-10-04 10:40:00,51.11,51.11,51.06,51.06,1200.0,28.6556,28.6556,28.6276,28.6276,1200.0
2012-10-04 10:50:00,51.06,51.08,50.94,50.94,1500.0,28.6276,28.6388,28.5603,28.5603,1500.0
2012-10-04 11:00:00,50.99,51.01,50.96,50.96,1800.0,28.5883,28.5995,28.5715,28.5715,1800.0
2012-10-04 11:10:00,50.97,51.01,50.93,50.93,1500.0,28.5771,28.5995,28.5547,28.5547,1500.0
2012-10-04 11:20:00,50.92,50.92,50.64,50.72,2700.0,28.5491,28.5491,28.3921,28.4369,2700.0
2012-10-04 11:30:00,50.73,50.75,50.72,50.72,600.0,28.4426,28.4538,28.4369,28.4369,600.0
2012-10-04 11:40:00,50.77,50.89,50.77,50.87,1500.0,28.465,28.5323,28.465,28.521,1500.0
2012-10-04 11:50:00,50.87,50.87,50.84,50.84,400.0,28.521,28.521,28.5042,28.5042,400.0
2012-10-04 12:00:00,50.9,50.97,50.9,50.94,3300.0,28.5379,28.5771,28.5379,28.5603,3300.0
2012-10-04 12:10:00,50.94,51.02,50.9,50.92,2900.0,28.5603,28.6051,28.5379,28.5491,2900.0
2012-10-04 12:20:00,50.92,51.23,50.92,51.08,2900.0,28.5491,28.7229,28.5491,28.6388,2900.0
2012-10-04 12:30:00,51.16,51.16,51.09,51.12,3000.0,28.6836,28.6836,28.6444,28.6612,3000.0
2012-10-04 12:40:00,51.1,51.11,51.05,51.05,1600.0,28.65,28.6556,28.622,28.622,1600.0
2012-10-04 12:50:00,50.98,50.99,50.98,50.99,200.0,28.5827,28.5883,28.5827,28.5883,200.0
2012-10-04 13:00:00,50.98,51.11,50.93,51.08,2600.0,28.5827,28.6556,28.5547,28.6388,2600.0
2012-10-04 13:10:00,51.06,51.14,51.06,51.11,3300.0,28.6276,28.6724,28.6276,28.6556,3300.0
2012-10-04 13:20:00,51.11,51.19,51.11,51.13,1200.0,28.6556,28.7005,28.6556,28.6668,1200.0
2012-10-04 13:30:00,51.12,51.24,51.09,51.11,4000.0,28.6612,28.7285,28.6444,28.6556,4000.0
2012-10-04 13:40:00,51.17,51.2,51.11,51.11,1000.0,28.6892,28.7061,28.6556,28.6556,1000.0
2012-10-04 13:50:00,51.1,51.18,51.1,51.15,800.0,28.65,28.6949,28.65,28.678,800.0
2012-10-04 14:00:00,51.19,51.19,51.08,51.1,1500.0,28.7005,28.7005,28.6388,28.65,1500.0
2012-10-04 14:10:00,51.1,51.16,51.09,51.09,600.0,28.65,28.6836,28.6444,28.6444,600.0
2012-10-04 14:20:00,51.08,51.16,51.08,51.16,1000.0,28.6388,28.6836,28.6388,28.6836,1000.0
2012-10-04 14:30:00,51.12,51.2,51.12,51.17,1900.0,28.6612,28.7061,28.6612,28.6892,1900.0
2012-10-04 14:40:00,51.2,51.2,51.14,51.16,1900.0,28.7061,28.7061,28.6724,28.6836,1900.0
2012-10-04 14:50:00,51.14,51.15,51.09,51.11,2000.0,28.6724,28.678,28.6444,28.6556,2000.0
2012-10-04 15:00:00,51.1,51.11,51.09,51.11,1900.0,28.65,28.6556,28.6444,28.6556,1900.0
2012-10-04 15:10:00,51.1,51.11,51.09,51.11,2300.0,28.65,28.6556,28.6444,28.6556,2300.0
2012-10-04 15:20:00,51.11,51.11,50.96,50.98,2700.0,28.6556,28.6556,28.5715,28.5827,2700.0
2012-10-04 15:30:00,50.97,51.0,50.95,50.98,3000.0,28.5771,28.5939,28.5659,28.5827,3000.0
2012-10-04 15:40:00,50.98,51.02,50.97,51.02,5900.0,28.5827,28.6051,28.5771,28.6051,5900.0
2012-10-04 15:50:00,51.0,51.0,50.83,50.95,24200.0,28.5939,28.5939,28.4986,28.5659,24200.0
2012-10-05 09:30:00,50.96,51.22,50.96,51.03,6400.0,28.5715,28.7173,28.5715,28.6108,6400.0
2012-10-05 09:40:00,51.11,51.11,50.76,50.81,3400.0,28.6556,28.6556,28.4594,28.4874,3400.0
2012-10-05 09:50:00,50.95,51.19,50.88,51.07,1700.0,28.5659,28.7005,28.5267,28.6332,1700.0
2012-10-05 10:00:00,50.91,51.13,50.91,51.13,3700.0,28.5435,28.6668,28.5435,28.6668,3700.0
2012-10-05 10:10:00,51.13,51.16,51.06,51.12,4300.0,28.6668,28.6836,28.6276,28.6612,4300.0
2012-10-05 10:20:00,51.08,51.22,51.08,51.16,6100.0,28.6388,28.7173,28.6388,28.6836,6100.0
2012-10-05 10:30:00,51.11,51.18,51.1,51.16,6000.0,28.6556,28.6949,28.65,28.6836,6000.0
2012-10-05 10:40:00,51.11,51.16,51.07,51.07,2300.0,28.6556,28.6836,28.6332,28.6332,2300.0
2012-10-05 10:50:00,51.05,51.13,51.04,51.09,3400.0,28.622,28.6668,28.6164,28.6444,3400.0
2012-10-05 11:00:00,51.09,51.17,51.09,51.14,2300.0,28.6444,28.6892,28.6444,28.6724,2300.0
2012-10-05 11:10:00,51.14,51.15,51.09,51.12,2200.0,28.6724,28.678,28.6444,28.6612,2200.0
2012-10-05 11:20:00,51.1,51.14,50.99,51.0,2400.0,28.65,28.6724,28.5883,28.5939,2400.0
2012-10-05 11:30:00,50.96,51.0,50.93,50.95,2300.0,28.5715,28.5939,28.5547,28.5659,2300.0
2012-10-05 11:40:00,50.95,50.98,50.89,50.89,1600.0,28.5659,28.5827,28.5323,28.5323,1600.0
2012-10-05 11:50:00,50.88,50.89,50.83,50.83,700.0,28.5267,28.5323,28.4986,28.4986,700.0
2012-10-05 12:00:00,50.82,50.83,50.76,50.77,1500.0,28.493,28.4986,28.4594,28.465,1500.0
2012-10-05 12:10:00,50.76,50.85,50.7,50.81,3700.0,28.4594,28.5098,28.4257,28.4874,3700.0
2012-10-05 12:20:00,50.81,50.82,50.8,50.81,800.0,28.4874,28.493,28.4818,28.4874,800.0
2012-10-05 12:30:00,50.81,50.85,50.8,50.84,2100.0,28.4874,28.5098,28.4818,28.5042,2100.0
2012-10-05 12:40:00,50.84,50.93,50.8,50.8,2000.0,28.5042,28.5547,28.4818,28.4818,2000.0
2012-10-05 12:50:00,50.9,50.9,50.8,50.8,600.0,28.5379,28.5379,28.4818,28.4818,600.0
2012-10-05 13:00:00,50.8,50.86,50.8,50.81,1100.0,28.4818,28.5154,28.4818,28.4874,1100.0
2012-10-05 13:10:00,50.81,50.95,50.81,50.88,5300.0,28.4874,28.5659,28.4874,28.5267,5300.0
2012-10-05 13:20:00,50.82,50.85,50.73,50.73,2700.0,28.493,28.5098,28.4426,28.4426,2700.0
2012-10-05 13:30:00,50.73,50.76,50.73,50.76,600.0,28.4426,28.4594,28.4426,28.4594,600.0
2012-10-05 13:40:00,50.79,50.8,50.69,50.69,1800.0,28.4762,28.4818,28.4201,28.4201,1800.0
2012-10-05 13:50:00,50.65,50.68,50.6,50.6,1200.0,28.3977,28.4145,28.3697,28.3697,1200.0
2012-10-05 14:00:00,50.6,50.65,50.6,50.6,2300.0,28.3697,28.3977,28.3697,28.3697,2300.0
2012-10-05 14:10:00,50.6,50.66,50.6,50.66,2200.0,28.3697,28.4033,28.3697,28.4033,2200.0
2012-10-05 14:20:00,50.66,50.68,50.62,50.68,1900.0,28.4033,28.4145,28.3809,28.4145,1900.0
2012-10-05 14:30:00,50.63,50.76,50.63,50.76,2400.0,28.3865,28.4594,28.3865,28.4594,2400.0
2012-10-05 14:40:00,50.72,50.77,50.71,50.74,1900.0,28.4369,28.465,28.4313,28.4482,1900.0
2012-10-05 14:50:00,50.76,50.76,50.48,50.5,8400.0,28.4594,28.4594,28.3024,28.3136,8400.0
2012-10-05 15:00:00,50.48,50.56,50.48,50.49,2200.0,28.3024,28.3472,28.3024,28.308,2200.0
2012-10-05 15:10:00,50.46,50.55,50.45,50.53,3500.0,28.2912,28.3416,28.2856,28.3304,3500.0
2012-10-05 15:20:00,50.55,50.56,50.47,50.56,3200.0,28.3416,28.3472,28.2968,28.3472,3200.0
2012-10-05 15:30:00,50.53,50.57,50.46,50.56,6700.0,28.3304,28.3528,28.2912,28.3472,6700.0
2012-10-05 15:40:00,50.53,50.59,50.49,50.58,5700.0,28.3304,28.3641,28.308,28.3585,5700.0
2012-10-05 15:50:00,50.57,50.62,50.51,50.57,9500.0,28.3528,28.3809,28.3192,28.3528,9500.0
2012-10-08 09:30:00,50.46,50.73,50.28,50.28,4100.0,28.2912,28.4426,28.1903,28.1903,4100.0
2012-10-08 09:40:00,50.25,50.56,50.25,50.27,3200.0,28.1734,28.3472,28.1734,28.1846,3200.0
2012-10-08 09:50:00,50.15,50.17,49.92,50.04,8700.0,28.1174,28.1286,27.9884,28.0557,8700.0
2012-10-08 10:00:00,50.11,50.35,50.1,50.24,3500.0,28.0949,28.2295,28.0893,28.1678,3500.0
2012-10-08 10:10:00,50.3,50.43,50.3,50.43,1100.0,28.2015,28.2744,28.2015,28.2744,1100.0
2012-10-08 10:20:00,50.39,50.43,50.32,50.32,3800.0,28.2519,28.2744,28.2127,28.2127,3800.0
2012-10-08 10:30:00,50.32,50.34,50.3,50.33,2100.0,28.2127,28.2239,28.2015,28.2183,2100.0
2012-10-08 10:40:00,50.31,50.38,50.24,50.25,3800.0,28.2071,28.2463,28.1678,28.1734,3800.0
2012-10-08 10:50:00,50.27,50.35,50.27,50.31,2600.0,28.1846,28.2295,28.1846,28.2071,2600.0
2012-10-08 11:00:00,50.34,50.34,50.23,50.23,1900.0,28.2239,28.2239,28.1622,28.1622,1900.0
2012-10-08 11:10:00,50.15,50.22,50.13,50.2,2500.0,28.1174,28.1566,28.1062,28.1454,2500.0
2012-10-08 11:20:00,50.2,50.23,50.2,50.21,1500.0,28.1454,28.1622,28.1454,28.151,1500.0
2012-10-08 11:30:00,50.24,50.24,50.11,50.11,2100.0,28.1678,28.1678,28.0949,28.0949,2100.0
2012-10-08 11:40:00,50.17,50.19,49.88,50.0,3400.0,28.1286,28.1398,27.966,28.0333,3400.0
2012-10-08 11:50:00,50.1,50.16,50.1,50.16,800.0,28.0893,28.123,28.0893,28.123,800.0
2012-10-08 12:00:00,50.16,50.16,50.02,50.05,2000.0,28.123,28.123,28.0445,28.0613,2000.0
2012-10-08 12:10:00,50.09,50.09,49.87,49.98,3700.0,28.0837,28.0837,27.9604,28.0221,3700.0
2012-10-08 12:20:00,50.01,50.03,50.01,50.03,700.0,28.0389,28.0501,28.0389,28.0501,700.0
2012-10-08 12:30:00,50.04,50.08,50.04,50.06,3500.0,28.0557,28.0781,28.0557,28.0669,3500.0
2012-10-08 12:40:00,50.08,50.08,50.01,50.03,3200.0,28.0781,28.0781,28.0389,28.0501,3200.0
2012-10-08 12:50:00,50.01,50.04,50.0,50.02,1600.0,28.0389,28.0557,28.0333,28.0445,1600.0
2012-10-08 13:00:00,50.0,50.04,49.95,49.98,3400.0,28.0333,28.0557,28.0052,28.0221,3400.0
2012-10-08 13:10:00,49.99,50.08,49.99,50.07,1500.0,28.0277,28.0781,28.0277,28.0725,1500.0
2012-10-08 13:20:00,50.05,50.05,50.03,50.03,1400.0,28.0613,28.0613,28.0501,28.0501,1400.0
2012-10-08 13:30:00,50.03,50.07,50.03,50.05,2300.0,28.0501,28.0725,28.0501,28.0613,2300.0
2012-10-08 13:40:00,50.01,50.07,50.01,50.04,1500.0,28.0389,28.0725,28.0389,28.0557,1500.0
2012-10-08 13:50:00,50.04,50.06,49.97,50.04,1300.0,28.0557,28.0669,28.0164,28.0557,1300.0
2012-10-08 14:00:00,50.04,50.06,50.02,50.06,3500.0,28.0557,28.0669,28.0445,28.0669,3500.0
2012-10-08 14:10:00,50.07,50.07,50.03,50.04,2100.0,28.0725,28.0725,28.0501,28.0557,2100.0
2012-10-08 14:20:00,50.06,50.12,50.03,50.1,4700.0,28.0669,28.1005,28.0501,28.0893,4700.0
2012-10-08 14:30:00,50.08,50.13,50.06,50.12,2600.0,28.0781,28.1062,28.0669,28.1005,2600.0
2012-10-08 14:40:00,50.13,50.15,50.07,50.14,2600.0,28.1062,28.1174,28.0725,28.1118,2600.0
2012-10-08 14:50:00,50.14,50.15,50.08,50.1,3000.0,28.1118,28.1174,28.0781,28.0893,3000.0
2012-10-08 15:00:00,50.1,50.17,50.08,50.16,4400.0,28.0893,28.1286,28.0781,28.123,4400.0
2012-10-08 15:10:00,50.16,50.18,50.13,50.14,3500.0,28.123,28.1342,28.1062,28.1118,3500.0
2012-10-08 15:20:00,50.17,50.2,50.13,50.2,3100.0,28.1286,28.1454,28.1062,28.1454,3100.0
2012-10-08 15:30:00,50.21,50.21,50.18,50.19,4100.0,28.151,28.151,28.1342,28.1398,4100.0
2012-10-08 15:40:00,50.19,50.2,50.03,50.13,10300.0,28.1398,28.1454,28.0501,28.1062,10300.0
2012-10-08 15:50:00,50.13,50.15,50.04,50.06,11000.0,28.1062,28.1174,28.0557,28.0669,11000.0
2012-10-09 09:30:00,50.23,50.82,49.98,50.73,4000.0,28.1622,28.493,28.0221,28.4426,4000.0
2012-10-09 09:40:00,50.71,50.83,50.7,50.77,2200.0,28.4313,28.4986,28.4257,28.465,2200.0
2012-10-09 09:50:00,50.84,50.84,50.63,50.63,3000.0,28.5042,28.5042,28.3865,28.3865,3000.0
2012-10-09 10:00:00,50.66,50.77,50.63,50.72,4600.0,28.4033,28.465,28.3865,28.4369,4600.0
2012-10-09 10:10:00,50.72,50.83,50.72,50.77,7700.0,28.4369,28.4986,28.4369,28.465,7700.0
2012-10-09 10:20:00,50.77,50.77,50.72,50.75,2100.0,28.465,28.465,28.4369,28.4538,2100.0
2012-10-09 10:30:00,50.73,50.79,50.71,50.74,3400.0,28.4426,28.4762,28.4313,28.4482,3400.0
2012-10-09 10:40:00,50.72,50.73,50.5,50.5,2800.0,28.4369,28.4426,28.3136,28.3136,2800.0
2012-10-09 10:50:00,50.5,50.5,50.28,50.33,1900.0,28.3136,28.3136,28.1903,28.2183,1900.0
2012-10-09 11:00:00,50.28,50.37,50.24,50.37,1500.0,28.1903,28.2407,28.1678,28.2407,1500.0
2012-10-09 11:10:00,50.4,50.4,50.34,50.34,1400.0,28.2575,28.2575,28.2239,28.2239,1400.0
2012-10-09 11:20:00,50.33,50.45,50.33,50.45,1200.0,28.2183,28.2856,28.2183,28.2856,1200.0
2012-10-09 11:30:00,50.46,50.46,50.33,50.33,2200.0,28.2912,28.2912,28.2183,28.2183,2200.0
2012-10-09 11:40:00,50.34,50.37,50.3,50.33,1900.0,28.2239,28.2407,28.2015,28.2183,1900.0
2012-10-09 11:50:00,50.27,50.33,50.26,50.33,1400.0,28.1846,28.2183,28.179,28.2183,1400.0
2012-10-09 12:00:00,50.36,50.36,50.27,50.27,2100.0,28.2351,28.2351,28.1846,28.1846,2100.0
2012-10-09 12:10:00,50.29,50.33,50.16,50.16,3400.0,28.1959,28.2183,28.123,28.123,3400.0
2012-10-09 12:20:00,50.2,50.27,50.2,50.23,1200.0,28.1454,28.1846,28.1454,28.1622,1200.0
2012-10-09 12:30:00,50.25,50.28,50.19,50.23,2400.0,28.1734,28.1903,28.1398,28.1622,2400.0
2012-10-09 12:40:00,50.23,50.25,50.21,50.23,1700.0,28.1622,28.1734,28.151,28.1622,1700.0
2012-10-09 12:50:00,50.24,50.24,50.12,50.12,1200.0,28.1678,28.1678,28.1005,28.1005,1200.0
2012-10-09 13:00:00,50.14,50.2,50.14,50.2,1100.0,28.1118,28.1454,28.1118,28.1454,1100.0
2012-10-09 13:10:00,50.2,50.21,50.16,50.21,1000.0,28.1454,28.151,28.123,28.151,1000.0
2012-10-09 13:20:00,50.18,50.23,50.18,50.21,1600.0,28.1342,28.1622,28.1342,28.151,1600.0
2012-10-09 13:30:00,50.21,50.28,50.21,50.28,4300.0,28.151,28.1903,28.151,28.1903,4300.0
2012-10-09 13:40:00,50.33,50.39,50.3,50.39,3600.0,28.2183,28.2519,28.2015,28.2519,3600.0
2012-10-09 13:50:00,50.33,50.35,50.28,50.28,5700.0,28.2183,28.2295,28.1903,28.1903,5700.0
2012-10-09 14:00:00,50.28,50.36,50.28,50.35,9000.0,28.1903,28.2351,28.1903,28.2295,9000.0
2012-10-09 14:10:00,50.34,50.36,50.3,50.33,2000.0,28.2239,28.2351,28.2015,28.2183,2000.0
2012-10-09 14:20:00,50.33,50.41,50.22,50.41,9700.0,28.2183,28.2631,28.1566,28.2631,9700.0
2012-10-09 14:30:00,50.4,50.56,50.4,50.56,4700.0,28.2575,28.3472,28.2575,28.3472,4700.0
2012-10-09 14:40:00,50.55,50.55,50.5,50.52,5000.0,28.3416,28.3416,28.3136,28.3248,5000.0
2012-10-09 14:50:00,50.52,50.55,50.51,50.55,3100.0,28.3248,28.3416,28.3192,28.3416,3100.0
2012-10-09 15:00:00,50.55,50.58,50.45,50.45,4900.0,28.3416,28.3585,28.2856,28.2856,4900.0
2012-10-09 15:10:00,50.44,50.5,50.39,50.46,2000.0,28.28,28.3136,28.2519,28.2912,2000.0
2012-10-09 15:20:00,50.48,50.48,50.46,50.48,1800.0,28.3024,28.3024,28.2912,28.3024,1800.0
2012-10-09 15:30:00,50.49,50.5,50.47,50.48,2500.0,28.308,28.3136,28.2968,28.3024,2500.0
2012-10-09 15:40:00,50.47,50.5,50.43,50.44,6200.0,28.2968,28.3136,28.2744,28.28,6200.0
2012-10-09 15:50:00,50.44,50.46,50.41,50.42,11000.0,28.28,28.2912,28.2631,28.2687,11000.0
2012-10-10 09:30:00,50.47,50.8,50.47,50.79,4100.0,28.2968,28.4818,28.2968,28.4762,4100.0
2012-10-10 09:40:00,50.78,50.82,50.74,50.77,3200.0,28.4706,28.493,28.4482,28.465,3200.0
2012-10-10 09:50:00,50.78,50.86,50.6,50.6,2700.0,28.4706,28.5154,28.3697,28.3697,2700.0
2012-10-10 10:00:00,50.66,50.83,50.66,50.8,5200.0,28.4033,28.4986,28.4033,28.4818,5200.0
2012-10-10 10:10:00,50.79,50.8,50.78,50.78,1800.0,28.4762,28.4818,28.4706,28.4706,1800.0
2012-10-10 10:20:00,50.79,50.96,50.79,50.96,5000.0,28.4762,28.5715,28.4762,28.5715,5000.0
2012-10-10 10:30:00,51.05,51.12,50.93,50.98,8300.0,28.622,28.6612,28.5547,28.5827,8300.0
2012-10-10 10:40:00,50.99,51.0,50.95,50.99,1900.0,28.5883,28.5939,28.5659,28.5883,1900.0
2012-10-10 10:50:00,51.0,51.01,51.0,51.01,1500.0,28.5939,28.5995,28.5939,28.5995,1500.0
2012-10-10 11:00:00,51.0,51.08,50.97,51.07,5300.0,28.5939,28.6388,28.5771,28.6332,5300.0
2012-10-10 11:10:00,51.07,51.12,51.0,51.08,4900.0,28.6332,28.6612,28.5939,28.6388,4900.0
2012-10-10 11:20:00,51.07,51.08,51.04,51.07,2400.0,28.6332,28.6388,28.6164,28.6332,2400.0
2012-10-10 11:30:00,51.05,51.08,50.78,50.8,4400.0,28.622,28.6388,28.4706,28.4818,4400.0
2012-10-10 11:40:00,50.82,50.85,50.78,50.82,1700.0,28.493,28.5098,28.4706,28.493,1700.0
2012-10-10 11:50:00,50.84,50.96,50.83,50.96,3600.0,28.5042,28.5715,28.4986,28.5715,3600.0
2012-10-10 12:00:00,50.93,50.93,50.87,50.9,4000.0,28.5547,28.5547,28.521,28.5379,4000.0
2012-10-10 12:10:00,50.91,50.92,50.77,50.78,3700.0,28.5435,28.5491,28.465,28.4706,3700.0
2012-10-10 12:20:00,50.77,50.86,50.72,50.84,3400.0,28.465,28.5154,28.4369,28.5042,3400.0
2012-10-10 12:30:00,50.83,50.83,50.71,50.75,1400.0,28.4986,28.4986,28.4313,28.4538,1400.0
2012-10-10 12:40:00,50.76,50.78,50.73,50.73,1300.0,28.4594,28.4706,28.4426,28.4426,1300.0
2012-10-10 12:50:00,50.73,50.79,50.71,50.75,2800.0,28.4426,28.4762,28.4313,28.4538,2800.0
2012-10-10 13:00:00,50.77,50.77,50.69,50.7,2200.0,28.465,28.465,28.4201,28.4257,2200.0
2012-10-10 13:10:00,50.72,50.72,50.7,50.7,2000.0,28.4369,28.4369,28.4257,28.4257,2000.0
2012-10-10 13:20:00,50.68,50.74,50.64,50.74,2700.0,28.4145,28.4482,28.3921,28.4482,2700.0
2012-10-10 13:30:00,50.74,50.76,50.71,50.72,6100.0,28.4482,28.4594,28.4313,28.4369,6100.0
2012-10-10 13:40:00,50.75,50.75,50.67,50.67,1500.0,28.4538,28.4538,28.4089,28.4089,1500.0
2012-10-10 13:50:00,50.68,50.74,50.64,50.69,2600.0,28.4145,28.4482,28.3921,28.4201,2600.0
2012-10-10 14:00:00,50.64,50.69,50.62,50.66,3900.0,28.3921,28.4201,28.3809,28.4033,3900.0
2012-10-10 14:10:00,50.64,50.66,50.64,50.65,1500.0,28.3921,28.4033,28.3921,28.3977,1500.0
2012-10-10 14:20:00,50.64,50.7,50.64,50.68,2300.0,28.3921,28.4257,28.3921,28.4145,2300.0
2012-10-10 14:30:00,50.63,50.65,50.6,50.63,2800.0,28.3865,28.3977,28.3697,28.3865,2800.0
2012-10-10 14:40:00,50.59,50.69,50.59,50.66,4600.0,28.3641,28.4201,28.3641,28.4033,4600.0
2012-10-10 14:50:00,50.65,50.68,50.64,50.66,3000.0,28.3977,28.4145,28.3921,28.4033,3000.0
2012-10-10 15:00:00,50.65,50.65,50.57,50.62,2000.0,28.3977,28.3977,28.3528,28.3809,2000.0
2012-10-10 15:10:00,50.63,50.7,50.55,50.55,3400.0,28.3865,28.4257,28.3416,28.3416,3400.0
2012-10-10 15:20:00,50.58,50.58,50.53,50.56,1700.0,28.3585,28.3585,28.3304,28.3472,1700.0
2012-10-10 15:30:00,50.59,50.6,50.57,50.58,2100.0,28.3641,28.3697,28.3528,28.3585,2100.0
2012-10-10 15:40:00,50.6,50.6,50.53,50.57,2000.0,28.3697,28.3697,28.3304,28.3528,2000.0
2012-10-10 15:50:00,50.58,50.7,50.53,50.68,9000.0,28.3585,28.4257,28.3304,28.4145,9000.0
2012-10-11 09:30:00,50.75,50.91,50.75,50.91,3600.0,28.4538,28.5435,28.4538,28.5435,3600.0
2012-10-11 09:40:00,50.85,50.86,50.82,50.82,1600.0,28.5098,28.5154,28.493,28.493,1600.0
2012-10-11 09:50:00,50.76,50.76,50.76,50.76,100.0,28.4594,28.4594,28.4594,28.4594,100.0
2012-10-11 10:00:00,50.74,50.76,50.61,50.61,1100.0,28.4482,28.4594,28.3753,28.3753,1100.0
2012-10-11 10:10:00,50.57,50.73,50.57,50.73,2400.0,28.3528,28.4426,28.3528,28.4426,2400.0
2012-10-11 10:20:00,50.79,50.81,50.77,50.81,600.0,28.4762,28.4874,28.465,28.4874,600.0
2012-10-11 10:30:00,50.8,50.8,50.74,50.74,2100.0,28.4818,28.4818,28.4482,28.4482,2100.0
2012-10-11 10:40:00,50.77,50.92,50.77,50.87,8300.0,28.465,28.5491,28.465,28.521,8300.0
2012-10-11 10:50:00,50.9,50.9,50.6,50.61,1100.0,28.5379,28.5379,28.3697,28.3753,1100.0
2012-10-11 11:00:00,50.58,50.59,50.56,50.56,1600.0,28.3585,28.3641,28.3472,28.3472,1600.0
2012-10-11 11:10:00,50.54,50.6,50.54,50.6,900.0,28.336,28.3697,28.336,28.3697,900.0
2012-10-11 11:20:00,50.59,50.63,50.59,50.63,4100.0,28.3641,28.3865,28.3641,28.3865,4100.0
2012-10-11 11:30:00,50.6,50.63,50.59,50.59,3600.0,28.3697,28.3865,28.3641,28.3641,3600.0
2012-10-11 11:40:00,50.58,50.62,50.53,50.62,2800.0,28.3585,28.3809,28.3304,28.3809,2800.0
2012-10-11 11:50:00,50.58,50.6,50.53,50.53,1000.0,28.3585,28.3697,28.3304,28.3304,1000.0
2012-10-11 12:00:00,50.53,50.6,50.52,50.59,2100.0,28.3304,28.3697,28.3248,28.3641,2100.0
2012-10-11 12:10:00,50.61,50.63,50.6,50.63,17400.0,28.3753,28.3865,28.3697,28.3865,17400.0
2012-10-11 12:20:00,50.61,50.63,50.58,50.61,1600.0,28.3753,28.3865,28.3585,28.3753,1600.0
2012-10-11 12:30:00,50.62,50.69,50.62,50.69,1100.0,28.3809,28.4201,28.3809,28.4201,1100.0
2012-10-11 12:40:00,50.7,50.7,50.61,50.7,2200.0,28.4257,28.4257,28.3753,28.4257,2200.0
2012-10-11 12:50:00,50.7,50.73,50.63,50.65,1500.0,28.4257,28.4426,28.3865,28.3977,1500.0
2012-10-11 13:00:00,50.65,50.71,50.6,50.71,3800.0,28.3977,28.4313,28.3697,28.4313,3800.0
2012-10-11 13:10:00,50.71,50.71,50.67,50.69,1600.0,28.4313,28.4313,28.4089,28.4201,1600.0
2012-10-11 13:20:00,50.72,50.74,50.64,50.73,9900.0,28.4369,28.4482,28.3921,28.4426,9900.0
2012-10-11 13:30:00,50.73,50.75,50.66,50.69,6500.0,28.4426,28.4538,28.4033,28.4201,6500.0
2012-10-11 13:40:00,50.72,50.74,50.67,50.72,3700.0,28.4369,28.4482,28.4089,28.4369,3700.0
2012-10-11 13:50:00,50.71,50.77,50.68,50.77,3100.0,28.4313,28.465,28.4145,28.465,3100.0
2012-10-11 14:00:00,50.78,50.78,50.68,50.7,1000.0,28.4706,28.4706,28.4145,28.4257,1000.0
2012-10-11 14:10:00,50.72,50.82,50.72,50.82,3900.0,28.4369,28.493,28.4369,28.493,3900.0
2012-10-11 14:20:00,50.8,50.85,50.77,50.79,4700.0,28.4818,28.5098,28.465,28.4762,4700.0
2012-10-11 14:30:00,50.78,50.84,50.72,50.74,15900.0,28.4706,28.5042,28.4369,28.4482,15900.0
2012-10-11 14:40:00,50.72,50.72,50.64,50.64,1200.0,28.4369,28.4369,28.3921,28.3921,1200.0
2012-10-11 14:50:00,50.64,50.69,50.64,50.67,1300.0,28.3921,28.4201,28.3921,28.4089,1300.0
2012-10-11 15:00:00,50.63,50.68,50.61,50.61,700.0,28.3865,28.4145,28.3753,28.3753,700.0
2012-10-11 15:10:00,50.6,50.63,50.59,50.61,1300.0,28.3697,28.3865,28.3641,28.3753,1300.0
2012-10-11 15:20:00,50.58,50.61,50.56,50.57,2200.0,28.3585,28.3753,28.3472,28.3528,2200.0
2012-10-11 15:30:00,50.58,50.64,50.58,50.58,1200.0,28.3585,28.3921,28.3585,28.3585,1200.0
2012-10-11 15:40:00,50.63,50.63,50.45,50.45,4300.0,28.3865,28.3865,28.2856,28.2856,4300.0
2012-10-11 15:50:00,50.46,50.5,50.45,50.47,5100.0,28.2912,28.3136,28.2856,28.2968,5100.0
2012-10-12 09:30:00,50.4,50.7,50.4,50.64,3500.0,28.2575,28.4257,28.2575,28.3921,3500.0
2012-10-12 09:40:00,50.56,50.58,50.21,50.21,1700.0,28.3472,28.3585,28.151,28.151,1700.0
2012-10-12 09:50:00,50.15,50.21,50.09,50.09,1900.0,28.1174,28.151,28.0837,28.0837,1900.0
2012-10-12 10:00:00,50.13,50.26,50.07,50.26,7000.0,28.1062,28.179,28.0725,28.179,7000.0
2012-10-12 10:10:00,50.26,50.31,50.15,50.16,11100.0,28.179,28.2071,28.1174,28.123,11100.0
2012-10-12 10:20:00,50.18,50.22,50.11,50.11,2600.0,28.1342,28.1566,28.0949,28.0949,2600.0
2012-10-12 10:30:00,50.1,50.25,50.1,50.25,1700.0,28.0893,28.1734,28.0893,28.1734,1700.0
2012-10-12 10:40:00,50.24,50.25,50.17,50.21,1400.0,28.1678,28.1734,28.1286,28.151,1400.0
2012-10-12 10:50:00,50.17,50.17,50.02,50.1,4200.0,28.1286,28.1286,28.0445,28.0893,4200.0
2012-10-12 11:00:00,50.1,50.18,50.1,50.16,9200.0,28.0893,28.1342,28.0893,28.123,9200.0
2012-10-12 11:10:00,50.15,50.15,50.06,50.06,1300.0,28.1174,28.1174,28.0669,28.0669,1300.0
2012-10-12 11:20:00,49.97,50.19,49.93,50.14,4000.0,28.0164,28.1398,27.994,28.1118,4000.0
2012-10-12 11:30:00,50.1,50.1,49.94,49.94,1400.0,28.0893,28.0893,27.9996,27.9996,1400.0
2012-10-12 11:40:00,49.92,49.96,49.88,49.9,600.0,27.9884,28.0108,27.966,27.9772,600.0
2012-10-12 11:50:00,49.92,50.0,49.92,50.0,1700.0,27.9884,28.0333,27.9884,28.0333,1700.0
2012-10-12 12:00:00,50.03,50.08,50.02,50.08,1800.0,28.0501,28.0781,28.0445,28.0781,1800.0
2012-10-12 12:10:00,50.09,50.1,49.95,49.95,2100.0,28.0837,28.0893,28.0052,28.0052,2100.0
2012-10-12 12:20:00,49.93,49.99,49.89,49.91,700.0,27.994,28.0277,27.9716,27.9828,700.0
2012-10-12 12:30:00,49.91,49.91,49.91,49.91,0.0,27.9828,27.9828,27.9828,27.9828,0.0
2012-10-12 12:40:00,49.98,49.98,49.98,49.98,400.0,28.0221,28.0221,28.0221,28.0221,400.0
2012-10-12 12:50:00,49.97,50.0,49.97,50.0,400.0,28.0164,28.0333,28.0164,28.0333,400.0
2012-10-12 13:00:00,50.0,50.0,50.0,50.0,0.0,28.0333,28.0333,28.0333,28.0333,0.0
2012-10-12 13:10:00,50.0,50.0,50.0,50.0,0.0,28.0333,28.0333,28.0333,28.0333,0.0
2012-10-12 13:20:00,49.98,50.01,49.98,50.0,1100.0,28.0221,28.0389,28.0221,28.0333,1100.0
2012-10-12 13:30:00,50.0,50.03,49.99,49.99,2000.0,28.0333,28.0501,28.0277,28.0277,2000.0
2012-10-12 13:40:00,49.98,49.98,49.98,49.98,100.0,28.0221,28.0221,28.0221,28.0221,100.0
2012-10-12 13:50:00,49.99,50.02,49.99,50.02,500.0,28.0277,28.0445,28.0277,28.0445,500.0
2012-10-12 14:00:00,50.07,50.07,50.07,50.07,100.0,28.0725,28.0725,28.0725,28.0725,100.0
2012-10-12 14:10:00,50.02,50.02,50.0,50.0,500.0,28.0445,28.0445,28.0333,28.0333,500.0
2012-10-12 14:20:00,50.04,50.04,49.99,50.02,1400.0,28.0557,28.0557,28.0277,28.0445,1400.0
2012-10-12 14:30:00,50.02,50.04,50.0,50.04,2200.0,28.0445,28.0557,28.0333,28.0557,2200.0
2012-10-12 14:40:00,49.99,50.02,49.99,50.02,1000.0,28.0277,28.0445,28.0277,28.0445,1000.0
2012-10-12 14:50:00,50.02,50.08,50.0,50.02,6700.0,28.0445,28.0781,28.0333,28.0445,6700.0
2012-10-12 15:00:00,50.06,50.06,49.98,49.98,2600.0,28.0669,28.0669,28.0221,28.0221,2600.0
2012-10-12 15:10:00,50.02,50.02,50.0,50.01,2900.0,28.0445,28.0445,28.0333,28.0389,2900.0
2012-10-12 15:20:00,50.0,50.02,49.99,50.01,3700.0,28.0333,28.0445,28.0277,28.0389,3700.0
2012-10-12 15:30:00,50.0,50.01,49.98,50.0,2400.0,28.0333,28.0389,28.0221,28.0333,2400.0
2012-10-12 15:40:00,50.0,50.01,49.94,49.97,10200.0,28.0333,28.0389,27.9996,28.0164,10200.0
2012-10-12 15:50:00,49.97,50.04,49.97,50.04,7200.0,28.0164,28.0557,28.0164,28.0557,7200.0
2012-10-15 09:30:00,50.0,50.0,50.0,50.0,700.0,28.0333,28.0333,28.0333,28.0333,700.0
2012-10-15 09:40:00,50.18,50.18,49.95,49.96,2000.0,28.1342,28.1342,28.0052,28.0108,2000.0
2012-10-15 09:50:00,49.96,49.96,49.95,49.96,600.0,28.0108,28.0108,28.0052,28.0108,600.0
2012-10-15 10:00:00,49.97,50.01,49.94,49.94,400.0,28.0164,28.0389,27.9996,27.9996,400.0
2012-10-15 10:10:00,49.97,49.97,49.8,49.8,2100.0,28.0164,28.0164,27.9211,27.9211,2100.0
2012-10-15 10:20:00,49.77,49.77,49.61,49.61,900.0,27.9043,27.9043,27.8146,27.8146,900.0
2012-10-15 10:30:00,49.59,49.65,49.56,49.6,1900.0,27.8034,27.837,27.7866,27.809,1900.0
2012-10-15 10:40:00,49.66,49.68,49.6,49.62,700.0,27.8426,27.8539,27.809,27.8202,700.0
2012-10-15 10:50:00,49.64,49.64,49.64,49.64,100.0,27.8314,27.8314,27.8314,27.8314,100.0
2012-10-15 11:00:00,49.7,49.79,49.7,49.79,2000.0,27.8651,27.9155,27.8651,27.9155,2000.0
2012-10-15 11:10:00,49.82,49.88,49.8,49.8,1600.0,27.9323,27.966,27.9211,27.9211,1600.0
2012-10-15 11:20:00,49.83,49.86,49.83,49.86,300.0,27.938,27.9548,27.938,27.9548,300.0
2012-10-15 11:30:00,49.94,50.02,49.94,50.02,800.0,27.9996,28.0445,27.9996,28.0445,800.0
2012-10-15 11:40:00,50.02,50.09,49.97,50.02,1700.0,28.0445,28.0837,28.0164,28.0445,1700.0
2012-10-15 11:50:00,50.0,50.08,50.0,50.08,4200.0,28.0333,28.0781,28.0333,28.0781,4200.0
2012-10-15 12:00:00,50.13,50.13,50.01,50.03,1800.0,28.1062,28.1062,28.0389,28.0501,1800.0
2012-10-15 12:10:00,50.01,50.03,50.0,50.0,900.0,28.0389,28.0501,28.0333,28.0333,900.0
2012-10-15 12:20:00,50.0,50.13,50.0,50.1,1600.0,28.0333,28.1062,28.0333,28.0893,1600.0
2012-10-15 12:30:00,50.09,50.14,50.08,50.08,2900.0,28.0837,28.1118,28.0781,28.0781,2900.0
2012-10-15 12:40:00,50.11,50.18,50.1,50.13,1200.0,28.0949,28.1342,28.0893,28.1062,1200.0
2012-10-15 12:50:00,50.17,50.18,50.12,50.15,7800.0,28.1286,28.1342,28.1005,28.1174,7800.0
2012-10-15 13:00:00,50.15,50.15,50.1,50.12,2500.0,28.1174,28.1174,28.0893,28.1005,2500.0
2012-10-15 13:10:00,50.09,50.16,50.08,50.1,2800.0,28.0837,28.123,28.0781,28.0893,2800.0
2012-10-15 13:20:00,50.13,50.18,50.04,50.04,2000.0,28.1062,28.1342,28.0557,28.0557,2000.0
2012-10-15 13:30:00,50.1,50.14,50.05,50.05,16600.0,28.0893,28.1118,28.0613,28.0613,16600.0
2012-10-15 13:40:00,50.14,50.17,50.1,50.1,5500.0,28.1118,28.1286,28.0893,28.0893,5500.0
2012-10-15 13:50:00,50.1,50.13,50.09,50.13,2100.0,28.0893,28.1062,28.0837,28.1062,2100.0
2012-10-15 14:00:00,50.09,50.14,50.05,50.11,12400.0,28.0837,28.1118,28.0613,28.0949,12400.0
2012-10-15 14:10:00,50.11,50.15,50.09,50.09,5800.0,28.0949,28.1174,28.0837,28.0837,5800.0
2012-10-15 14:20:00,50.1,50.17,50.1,50.13,3500.0,28.0893,28.1286,28.0893,28.1062,3500.0
2012-10-15 14:30:00,50.12,50.16,50.06,50.15,1300.0,28.1005,28.123,28.0669,28.1174,1300.0
2012-10-15 14:40:00,50.11,50.11,50.05,50.05,700.0,28.0949,28.0949,28.0613,28.0613,700.0
2012-10-15 14:50:00,49.99,50.07,49.97,50.07,1900.0,28.0277,28.0725,28.0164,28.0725,1900.0
2012-10-15 15:00:00,50.07,50.1,50.02,50.1,700.0,28.0725,28.0893,28.0445,28.0893,700.0
2012-10-15 15:10:00,50.06,50.13,49.96,50.0,3800.0,28.0669,28.1062,28.0108,28.0333,3800.0
2012-10-15 15:20:00,50.06,50.09,50.01,50.01,3000.0,28.0669,28.0837,28.0389,28.0389,3000.0
2012-10-15 15:30:00,50.07,50.1,50.02,50.05,37700.0,28.0725,28.0893,28.0445,28.0613,37700.0
2012-10-15 15:40:00,50.05,50.06,50.0,50.0,12100.0,28.0613,28.0669,28.0333,28.0333,12100.0
2012-10-15 15:50:00,50.01,50.06,49.94,49.95,39300.0,28.0389,28.0669,27.9996,28.0052,39300.0
2012-10-16 09:30:00,50.08,50.08,50.08,50.08,1500.0,28.0781,28.0781,28.0781,28.0781,1500.0
2012-10-16 09:40:00,50.1,50.37,50.1,50.25,10000.0,28.0893,28.2407,28.0893,28.1734,10000.0
2012-10-16 09:50:00,50.29,50.31,50.24,50.26,12700.0,28.1959,28.2071,28.1678,28.179,12700.0
2012-10-16 10:00:00,50.27,50.29,50.26,50.26,4200.0,28.1846,28.1959,28.179,28.179,4200.0
2012-10-16 10:10:00,50.26,50.41,50.25,50.41,5300.0,28.179,28.2631,28.1734,28.2631,5300.0
2012-10-16 10:20:00,50.43,50.5,50.35,50.47,8400.0,28.2744,28.3136,28.2295,28.2968,8400.0
2012-10-16 10:30:00,50.47,50.5,50.44,50.45,4700.0,28.2968,28.3136,28.28,28.2856,4700.0
2012-10-16 10:40:00,50.44,50.51,50.44,50.51,7500.0,28.28,28.3192,28.28,28.3192,7500.0
2012-10-16 10:50:00,50.55,50.69,50.55,50.57,4900.0,28.3416,28.4201,28.3416,28.3528,4900.0
2012-10-16 11:00:00,50.6,50.62,50.5,50.5,9300.0,28.3697,28.3809,28.3136,28.3136,9300.0
2012-10-16 11:10:00,50.57,50.64,50.57,50.62,1300.0,28.3528,28.3921,28.3528,28.3809,1300.0
2012-10-16 11:20:00,50.64,50.93,50.64,50.93,3300.0,28.3921,28.5547,28.3921,28.5547,3300.0
2012-10-16 11:30:00,50.94,51.04,50.94,51.04,2800.0,28.5603,28.6164,28.5603,28.6164,2800.0
2012-10-16 11:40:00,51.04,51.15,51.04,51.14,3800.0,28.6164,28.678,28.6164,28.6724,3800.0
2012-10-16 11:50:00,51.15,51.26,51.13,51.22,2000.0,28.678,28.7397,28.6668,28.7173,2000.0
2012-10-16 12:00:00,51.23,51.55,51.23,51.52,8600.0,28.7229,28.9023,28.7229,28.8855,8600.0
2012-10-16 12:10:00,51.47,51.57,51.45,51.5,2200.0,28.8574,28.9135,28.8462,28.8743,2200.0
2012-10-16 12:20:00,51.51,51.52,51.49,51.49,400.0,28.8799,28.8855,28.8687,28.8687,400.0
2012-10-16 12:30:00,51.52,51.6,51.52,51.57,1800.0,28.8855,28.9303,28.8855,28.9135,1800.0
2012-10-16 12:40:00,51.57,51.66,51.57,51.63,2700.0,28.9135,28.964,28.9135,28.9472,2700.0
2012-10-16 12:50:00,51.59,51.68,51.59,51.68,1200.0,28.9247,28.9752,28.9247,28.9752,1200.0
2012-10-16 13:00:00,51.7,51.79,51.7,51.72,1800.0,28.9864,29.0369,28.9864,28.9976,1800.0
2012-10-16 13:10:00,51.79,51.92,51.78,51.9,3100.0,29.0369,29.1097,29.0313,29.0985,3100.0
2012-10-16 13:20:00,51.97,51.98,51.85,51.86,6500.0,29.1378,29.1434,29.0705,29.0761,6500.0
2012-10-16 13:30:00,51.9,51.92,51.86,51.9,1500.0,29.0985,29.1097,29.0761,29.0985,1500.0
2012-10-16 13:40:00,51.9,51.9,51.85,51.86,2400.0,29.0985,29.0985,29.0705,29.0761,2400.0
2012-10-16 13:50:00,51.86,51.88,51.83,51.83,3500.0,29.0761,29.0873,29.0593,29.0593,3500.0
2012-10-16 14:00:00,51.87,51.89,51.71,51.72,5900.0,29.0817,29.0929,28.992,28.9976,5900.0
2012-10-16 14:10:00,51.71,51.72,51.57,51.58,2900.0,28.992,28.9976,28.9135,28.9191,2900.0
2012-10-16 14:20:00,51.61,51.62,51.53,51.53,9300.0,28.9359,28.9415,28.8911,28.8911,9300.0
2012-10-16 14:30:00,51.53,51.58,51.43,51.44,18400.0,28.8911,28.9191,28.835,28.8406,18400.0
2012-10-16 14:40:00,51.39,51.55,51.33,51.55,7300.0,28.8126,28.9023,28.779,28.9023,7300.0
2012-10-16 14:50:00,51.55,51.61,51.34,51.34,17400.0,28.9023,28.9359,28.7846,28.7846,17400.0
2012-10-16 15:00:00,51.41,51.42,51.32,51.33,2800.0,28.8238,28.8294,28.7733,28.779,2800.0
2012-10-16 15:10:00,51.38,51.54,51.38,51.47,6400.0,28.807,28.8967,28.807,28.8574,6400.0
2012-10-16 15:20:00,51.45,51.49,51.37,51.37,9400.0,28.8462,28.8687,28.8014,28.8014,9400.0
2012-10-16 15:30:00,51.37,51.37,51.22,51.22,13400.0,28.8014,28.8014,28.7173,28.7173,13400.0
2012-10-16 15:40:00,51.25,51.31,51.22,51.24,19400.0,28.7341,28.7677,28.7173,28.7285,19400.0
2012-10-16 15:50:00,51.22,51.38,51.15,51.3,38000.0,28.7173,28.807,28.678,28.7621,38000.0
2012-10-17 09:30:00,51.25,51.63,51.23,51.6,5300.0,28.7341,28.9472,28.7229,28.9303,5300.0
2012-10-17 09:40:00,51.65,51.99,51.65,51.72,5800.0,28.9584,29.149,28.9584,28.9976,5800.0
2012-10-17 09:50:00,51.72,51.73,51.34,51.4,6000.0,28.9976,29.0032,28.7846,28.8182,6000.0
2012-10-17 10:00:00,51.44,51.6,51.44,51.59,2400.0,28.8406,28.9303,28.8406,28.9247,2400.0
2012-10-17 10:10:00,51.53,51.66,51.5,51.66,1800.0,28.8911,28.964,28.8743,28.964,1800.0
2012-10-17 10:20:00,51.66,51.85,51.66,51.85,1400.0,28.964,29.0705,28.964,29.0705,1400.0
2012-10-17 10:30:00,51.89,51.89,51.72,51.77,3600.0,29.0929,29.0929,28.9976,29.0256,3600.0
2012-10-17 10:40:00,51.76,51.83,51.76,51.83,1000.0,29.02,29.0593,29.02,29.0593,1000.0
2012-10-17 10:50:00,51.85,51.86,51.65,51.66,3000.0,29.0705,29.0761,28.9584,28.964,3000.0
2012-10-17 11:00:00,51.62,51.62,51.55,51.55,1500.0,28.9415,28.9415,28.9023,28.9023,1500.0
2012-10-17 11:10:00,51.52,51.52,51.46,51.46,2300.0,28.8855,28.8855,28.8518,28.8518,2300.0
2012-10-17 11:20:00,51.49,51.67,51.46,51.67,3000.0,28.8687,28.9696,28.8518,28.9696,3000.0
2012-10-17 11:30:00,51.64,51.89,51.64,51.84,3400.0,28.9528,29.0929,28.9528,29.0649,3400.0
2012-10-17 11:40:00,51.8,51.86,51.71,51.71,2000.0,29.0425,29.0761,28.992,28.992,2000.0
2012-10-17 11:50:00,51.62,51.64,51.46,51.5,12100.0,28.9415,28.9528,28.8518,28.8743,12100.0
2012-10-17 12:00:00,51.48,51.57,51.46,51.51,3300.0,28.8631,28.9135,28.8518,28.8799,3300.0
2012-10-17 12:10:00,51.51,51.59,51.47,51.59,3800.0,28.8799,28.9247,28.8574,28.9247,3800.0
2012-10-17 12:20:00,51.61,51.75,51.61,51.75,900.0,28.9359,29.0144,28.9359,29.0144,900.0
2012-10-17 12:30:00,51.73,51.74,51.66,51.74,600.0,29.0032,29.0088,28.964,29.0088,600.0
2012-10-17 12:40:00,51.74,51.75,51.67,51.67,700.0,29.0088,29.0144,28.9696,28.9696,700.0
2012-10-17 12:50:00,51.69,51.73,51.61,51.61,3900.0,28.9808,29.0032,28.9359,28.9359,3900.0
2012-10-17 13:00:00,51.62,51.62,51.58,51.58,1700.0,28.9415,28.9415,28.9191,28.9191,1700.0
2012-10-17 13:10:00,51.6,51.62,51.6,51.62,700.0,28.9303,28.9415,28.9303,28.9415,700.0
2012-10-17 13:20:00,51.64,51.71,51.64,51.69,1900.0,28.9528,28.992,28.9528,28.9808,1900.0
2012-10-17 13:30:00,51.67,51.68,51.67,51.68,1300.0,28.9696,28.9752,28.9696,28.9752,1300.0
2012-10-17 13:40:00,51.65,51.68,51.65,51.67,800.0,28.9584,28.9752,28.9584,28.9696,800.0
2012-10-17 13:50:00,51.68,51.68,51.61,51.66,800.0,28.9752,28.9752,28.9359,28.964,800.0
2012-10-17 14:00:00,51.67,51.68,51.62,51.68,11500.0,28.9696,28.9752,28.9415,28.9752,11500.0
2012-10-17 14:10:00,51.69,51.71,51.67,51.7,2800.0,28.9808,28.992,28.9696,28.9864,2800.0
2012-10-17 14:20:00,51.7,51.75,51.66,51.75,500.0,28.9864,29.0144,28.964,29.0144,500.0
2012-10-17 14:30:00,51.75,51.85,51.71,51.8,9100.0,29.0144,29.0705,28.992,29.0425,9100.0
2012-10-17 14:40:00,51.79,51.86,51.78,51.84,1900.0,29.0369,29.0761,29.0313,29.0649,1900.0
2012-10-17 14:50:00,51.84,51.86,51.8,51.86,3700.0,29.0649,29.0761,29.0425,29.0761,3700.0
2012-10-17 15:00:00,51.83,51.83,51.68,51.77,2000.0,29.0593,29.0593,28.9752,29.0256,2000.0
2012-10-17 15:10:00,51.81,51.85,51.77,51.82,2800.0,29.0481,29.0705,29.0256,29.0537,2800.0
2012-10-17 15:20:00,51.83,51.83,51.82,51.82,5400.0,29.0593,29.0593,29.0537,29.0537,5400.0
2012-10-17 15:30:00,51.82,51.89,51.8,51.82,9300.0,29.0537,29.0929,29.0425,29.0537,9300.0
2012-10-17 15:40:00,51.8,51.84,51.79,51.8,5100.0,29.0425,29.0649,29.0369,29.0425,5100.0
2012-10-17 15:50:00,51.8,51.84,51.76,51.8,14800.0,29.0425,29.0649,29.02,29.0425,14800.0
2012-10-18 09:30:00,51.52,51.64,51.3,51.3,4200.0,29.1264,29.1942,29.002,29.002,4200.0
2012-10-18 09:40:00,51.34,51.36,51.06,51.17,4100.0,29.0246,29.0359,28.8663,28.9285,4100.0
2012-10-18 09:50:00,51.12,51.17,50.87,50.89,17000.0,28.9002,28.9285,28.7589,28.7702,17000.0
2012-10-18 10:00:00,50.94,51.15,50.94,51.02,3000.0,28.7985,28.9172,28.7985,28.8437,3000.0
2012-10-18 10:10:00,51.02,51.05,50.66,50.66,9900.0,28.8437,28.8607,28.6402,28.6402,9900.0
2012-10-18 10:20:00,50.7,50.75,50.57,50.65,4800.0,28.6628,28.6911,28.5893,28.6345,4800.0
2012-10-18 10:30:00,50.64,50.84,50.62,50.84,3400.0,28.6289,28.7419,28.6176,28.7419,3400.0
2012-10-18 10:40:00,50.78,50.9,50.77,50.9,1200.0,28.708,28.7759,28.7024,28.7759,1200.0
2012-10-18 10:50:00,50.9,50.92,50.78,50.88,36000.0,28.7759,28.7872,28.708,28.7646,36000.0
2012-10-18 11:00:00,50.92,51.22,50.92,51.06,4200.0,28.7872,28.9568,28.7872,28.8663,4200.0
2012-10-18 11:10:00,51.08,51.09,51.06,51.06,1000.0,28.8776,28.8833,28.8663,28.8663,1000.0
2012-10-18 11:20:00,51.07,51.07,50.78,51.02,5800.0,28.872,28.872,28.708,28.8437,5800.0
2012-10-18 11:30:00,51.06,51.06,50.87,50.95,1200.0,28.8663,28.8663,28.7589,28.8041,1200.0
2012-10-18 11:40:00,50.98,50.98,50.91,50.95,900.0,28.8211,28.8211,28.7815,28.8041,900.0
2012-10-18 11:50:00,50.92,50.97,50.92,50.97,1000.0,28.7872,28.8154,28.7872,28.8154,1000.0
2012-10-18 12:00:00,50.97,51.0,50.97,51.0,800.0,28.8154,28.8324,28.8154,28.8324,800.0
2012-10-18 12:10:00,51.01,51.06,50.96,50.97,7100.0,28.8381,28.8663,28.8098,28.8154,7100.0
2012-10-18 12:20:00,50.96,51.0,50.94,51.0,2600.0,28.8098,28.8324,28.7985,28.8324,2600.0
2012-10-18 12:30:00,51.01,51.01,50.87,50.87,4600.0,28.8381,28.8381,28.7589,28.7589,4600.0
2012-10-18 12:40:00,50.85,50.87,50.84,50.84,400.0,28.7476,28.7589,28.7419,28.7419,400.0
2012-10-18 12:50:00,50.83,50.87,50.73,50.74,2000.0,28.7363,28.7589,28.6798,28.6854,2000.0
2012-10-18 13:00:00,50.72,50.81,50.71,50.71,2900.0,28.6741,28.725,28.6685,28.6685,2900.0
2012-10-18 13:10:00,50.74,50.76,50.67,50.76,500.0,28.6854,28.6967,28.6458,28.6967,500.0
2012-10-18 13:20:00,50.76,50.88,50.75,50.83,2900.0,28.6967,28.7646,28.6911,28.7363,2900.0
2012-10-18 13:30:00,50.8,50.8,50.71,50.71,1900.0,28.7193,28.7193,28.6685,28.6685,1900.0
2012-10-18 13:40:00,50.71,50.72,50.64,50.64,2300.0,28.6685,28.6741,28.6289,28.6289,2300.0
2012-10-18 13:50:00,50.68,50.68,50.58,50.66,2000.0,28.6515,28.6515,28.595,28.6402,2000.0
2012-10-18 14:00:00,50.66,50.74,50.66,50.72,1100.0,28.6402,28.6854,28.6402,28.6741,1100.0
2012-10-18 14:10:00,50.72,50.83,50.65,50.83,1700.0,28.6741,28.7363,28.6345,28.7363,1700.0
2012-10-18 14:20:00,50.85,50.87,50.77,50.77,2100.0,28.7476,28.7589,28.7024,28.7024,2100.0
2012-10-18 14:30:00,50.75,50.75,50.69,50.73,2300.0,28.6911,28.6911,28.6571,28.6798,2300.0
2012-10-18 14:40:00,50.73,50.73,50.69,50.73,600.0,28.6798,28.6798,28.6571,28.6798,600.0
2012-10-18 14:50:00,50.7,50.83,50.66,50.75,3900.0,28.6628,28.7363,28.6402,28.6911,3900.0
2012-10-18 15:00:00,50.7,50.74,50.64,50.74,1600.0,28.6628,28.6854,28.6289,28.6854,1600.0
2012-10-18 15:10:00,50.68,50.77,50.64,50.64,4900.0,28.6515,28.7024,28.6289,28.6289,4900.0
2012-10-18 15:20:00,50.66,50.66,50.54,50.64,4300.0,28.6402,28.6402,28.5723,28.6289,4300.0
2012-10-18 15:30:00,50.68,50.87,50.61,50.81,12900.0,28.6515,28.7589,28.6119,28.725,12900.0
2012-10-18 15:40:00,50.81,50.84,50.63,50.63,9800.0,28.725,28.7419,28.6232,28.6232,9800.0
2012-10-18 15:50:00,50.6,50.73,50.36,50.66,40800.0,28.6063,28.6798,28.4706,28.6402,40800.0
2012-10-19 09:30:00,50.52,50.78,50.14,50.34,15700.0,28.561,28.708,28.3462,28.4593,15700.0
2012-10-19 09:40:00,50.33,50.33,50.12,50.23,2700.0,28.4536,28.4536,28.3349,28.3971,2700.0
2012-10-19 09:50:00,50.18,50.55,50.17,50.44,4400.0,28.3688,28.578,28.3632,28.5158,4400.0
2012-10-19 10:00:00,50.36,50.36,50.21,50.21,2100.0,28.4706,28.4706,28.3858,28.3858,2100.0
2012-10-19 10:10:00,50.32,50.32,49.81,49.81,8800.0,28.448,28.448,28.1596,28.1596,8800.0
2012-10-19 10:20:00,49.77,49.9,49.76,49.89,16900.0,28.137,28.2105,28.1314,28.2049,16900.0
2012-10-19 10:30:00,49.88,50.03,49.88,49.99,3700.0,28.1992,28.284,28.1992,28.2614,3700.0
2012-10-19 10:40:00,50.0,50.04,49.95,50.0,1900.0,28.2671,28.2897,28.2388,28.2671,1900.0
2012-10-19 10:50:00,50.03,50.06,50.01,50.02,2200.0,28.284,28.301,28.2727,28.2784,2200.0
2012-10-19 11:00:00,50.06,50.06,49.92,50.0,3000.0,28.301,28.301,28.2218,28.2671,3000.0
2012-10-19 11:10:00,50.0,50.0,49.9,49.98,3100.0,28.2671,28.2671,28.2105,28.2558,3100.0
2012-10-19 11:20:00,49.94,50.04,49.9,50.01,5600.0,28.2331,28.2897,28.2105,28.2727,5600.0
2012-10-19 11:30:00,50.06,50.06,50.02,50.05,1300.0,28.301,28.301,28.2784,28.2953,1300.0
2012-10-19 11:40:00,50.06,50.06,49.89,49.89,2900.0,28.301,28.301,28.2049,28.2049,2900.0
2012-10-19 11:50:00,49.83,49.87,49.76,49.84,2100.0,28.171,28.1936,28.1314,28.1766,2100.0
2012-10-19 12:00:00,49.77,49.84,49.76,49.82,1300.0,28.137,28.1766,28.1314,28.1653,1300.0
2012-10-19 12:10:00,49.79,49.8,49.59,49.59,4100.0,28.1483,28.154,28.0353,28.0353,4100.0
2012-10-19 12:20:00,49.64,49.67,49.6,49.65,5000.0,28.0635,28.0805,28.0409,28.0692,5000.0
2012-10-19 12:30:00,49.65,49.75,49.65,49.75,3700.0,28.0692,28.1257,28.0692,28.1257,3700.0
2012-10-19 12:40:00,49.74,49.74,49.73,49.73,400.0,28.1201,28.1201,28.1144,28.1144,400.0
2012-10-19 12:50:00,49.73,49.73,49.68,49.72,5400.0,28.1144,28.1144,28.0862,28.1088,5400.0
2012-10-19 13:00:00,49.71,49.72,49.59,49.71,3500.0,28.1031,28.1088,28.0353,28.1031,3500.0
2012-10-19 13:10:00,49.73,49.78,49.67,49.68,3300.0,28.1144,28.1427,28.0805,28.0862,3300.0
2012-10-19 13:20:00,49.72,49.73,49.68,49.71,700.0,28.1088,28.1144,28.0862,28.1031,700.0
2012-10-19 13:30:00,49.69,49.72,49.68,49.71,2600.0,28.0918,28.1088,28.0862,28.1031,2600.0
2012-10-19 13:40:00,49.7,49.7,49.62,49.64,5700.0,28.0975,28.0975,28.0522,28.0635,5700.0
2012-10-19 13:50:00,49.58,49.63,49.54,49.54,5800.0,28.0296,28.0579,28.007,28.007,5800.0
2012-10-19 14:00:00,49.53,49.59,49.5,49.59,2800.0,28.0014,28.0353,27.9844,28.0353,2800.0
2012-10-19 14:10:00,49.59,49.61,49.56,49.56,3600.0,28.0353,28.0466,28.0183,28.0183,3600.0
2012-10-19 14:20:00,49.61,49.61,49.54,49.6,3000.0,28.0466,28.0466,28.007,28.0409,3000.0
2012-10-19 14:30:00,49.56,49.6,49.56,49.6,200.0,28.0183,28.0409,28.0183,28.0409,200.0
2012-10-19 14:40:00,49.56,49.6,49.53,49.53,1100.0,28.0183,28.0409,28.0014,28.0014,1100.0
2012-10-19 14:50:00,49.52,49.58,49.43,49.49,8600.0,27.9957,28.0296,27.9448,27.9787,8600.0
2012-10-19 15:00:00,49.49,49.53,49.4,49.53,6900.0,27.9787,28.0014,27.9279,28.0014,6900.0
2012-10-19 15:10:00,49.53,49.68,49.53,49.68,3000.0,28.0014,28.0862,28.0014,28.0862,3000.0
2012-10-19 15:20:00,49.71,49.93,49.71,49.87,6700.0,28.1031,28.2275,28.1031,28.1936,6700.0
2012-10-19 15:30:00,49.87,49.89,49.76,49.78,4800.0,28.1936,28.2049,28.1314,28.1427,4800.0
2012-10-19 15:40:00,49.76,49.81,49.68,49.72,7800.0,28.1314,28.1596,28.0862,28.1088,7800.0
2012-10-19 15:50:00,49.72,49.72,49.54,49.59,20800.0,28.1088,28.1088,28.007,28.0353,20800.0
2012-10-22 09:30:00,49.75,49.83,49.75,49.83,1400.0,28.1257,28.171,28.1257,28.171,1400.0
2012-10-22 09:40:00,49.81,49.83,49.58,49.58,3300.0,28.1596,28.171,28.0296,28.0296,3300.0
2012-10-22 09:50:00,49.49,49.72,49.48,49.67,3600.0,27.9787,28.1088,27.9731,28.0805,3600.0
2012-10-22 10:00:00,49.7,49.75,49.31,49.34,4600.0,28.0975,28.1257,27.877,27.8939,4600.0
2012-10-22 10:10:00,49.32,49.38,48.93,49.03,7600.0,27.8826,27.9165,27.6621,27.7187,7600.0
2012-10-22 10:20:00,49.01,49.03,48.89,48.92,3000.0,27.7074,27.7187,27.6395,27.6565,3000.0
2012-10-22 10:30:00,48.94,48.94,48.83,48.83,3700.0,27.6678,27.6678,27.6056,27.6056,3700.0
2012-10-22 10:40:00,48.81,48.81,48.61,48.75,5100.0,27.5943,27.5943,27.4812,27.5604,5100.0
2012-10-22 10:50:00,48.75,48.9,48.75,48.83,5000.0,27.5604,27.6452,27.5604,27.6056,5000.0
2012-10-22 11:00:00,48.83,48.96,48.78,48.96,4400.0,27.6056,27.6791,27.5773,27.6791,4400.0
2012-10-22 11:10:00,48.97,48.97,48.78,48.86,4800.0,27.6848,27.6848,27.5773,27.6226,4800.0
2012-10-22 11:20:00,48.88,48.88,48.75,48.76,4100.0,27.6339,27.6339,27.5604,27.566,4100.0
2012-10-22 11:30:00,48.8,48.83,48.76,48.79,3300.0,27.5887,27.6056,27.566,27.583,3300.0
2012-10-22 11:40:00,48.78,48.94,48.78,48.92,4600.0,27.5773,27.6678,27.5773,27.6565,4600.0
2012-10-22 11:50:00,48.92,48.92,48.81,48.81,3400.0,27.6565,27.6565,27.5943,27.5943,3400.0
2012-10-22 12:00:00,48.8,48.96,48.8,48.96,6300.0,27.5887,27.6791,27.5887,27.6791,6300.0
2012-10-22 12:10:00,49.03,49.04,48.84,48.84,4400.0,27.7187,27.7243,27.6113,27.6113,4400.0
2012-10-22 12:20:00,48.82,48.98,48.8,48.9,3700.0,27.6,27.6904,27.5887,27.6452,3700.0
2012-10-22 12:30:00,48.91,49.0,48.88,48.91,4800.0,27.6508,27.7017,27.6339,27.6508,4800.0
2012-10-22 12:40:00,48.95,48.98,48.94,48.97,1600.0,27.6735,27.6904,27.6678,27.6848,1600.0
2012-10-22 12:50:00,48.97,48.97,48.87,48.95,2700.0,27.6848,27.6848,27.6282,27.6735,2700.0
2012-10-22 13:00:00,48.95,48.98,48.86,48.89,3900.0,27.6735,27.6904,27.6226,27.6395,3900.0
2012-10-22 13:10:00,48.87,49.0,48.85,48.99,10000.0,27.6282,27.7017,27.6169,27.6961,10000.0
2012-10-22 13:20:00,48.98,49.0,48.9,48.98,4200.0,27.6904,27.7017,27.6452,27.6904,4200.0
2012-10-22 13:30:00,48.95,49.0,48.91,48.97,3700.0,27.6735,27.7017,27.6508,27.6848,3700.0
2012-10-22 13:40:00,48.96,49.0,48.91,49.0,31100.0,27.6791,27.7017,27.6508,27.7017,31100.0
2012-10-22 13:50:00,48.99,49.0,48.96,48.96,8700.0,27.6961,27.7017,27.6791,27.6791,8700.0
2012-10-22 14:00:00,48.97,49.0,48.95,49.0,11500.0,27.6848,27.7017,27.6735,27.7017,11500.0
2012-10-22 14:10:00,49.0,49.02,48.9,48.92,13500.0,27.7017,27.713,27.6452,27.6565,13500.0
2012-10-22 14:20:00,48.92,49.0,48.9,48.99,9800.0,27.6565,27.7017,27.6452,27.6961,9800.0
2012-10-22 14:30:00,48.98,49.0,48.93,48.93,9400.0,27.6904,27.7017,27.6621,27.6621,9400.0
2012-10-22 14:40:00,48.92,48.95,48.8,48.88,23200.0,27.6565,27.6735,27.5887,27.6339,23200.0
2012-10-22 14:50:00,48.88,48.91,48.77,48.87,23500.0,27.6339,27.6508,27.5717,27.6282,23500.0
2012-10-22 15:00:00,48.87,48.92,48.77,48.86,11000.0,27.6282,27.6565,27.5717,27.6226,11000.0
2012-10-22 15:10:00,48.86,49.0,48.86,48.9,12500.0,27.6226,27.7017,27.6226,27.6452,12500.0
2012-10-22 15:20:00,48.91,48.92,48.85,48.91,6600.0,27.6508,27.6565,27.6169,27.6508,6600.0
2012-10-22 15:30:00,48.9,48.9,48.79,48.83,10600.0,27.6452,27.6452,27.583,27.6056,10600.0
2012-10-22 15:40:00,48.83,48.88,48.8,48.84,16700.0,27.6056,27.6339,27.5887,27.6113,16700.0
2012-10-22 15:50:00,48.84,48.92,48.84,48.92,23200.0,27.6113,27.6565,27.6113,27.6565,23200.0
2012-10-23 09:30:00,47.91,48.78,47.91,48.3,13300.0,27.0855,27.5773,27.0855,27.306,13300.0
2012-10-23 09:40:00,48.31,48.41,48.22,48.3,5800.0,27.3116,27.3682,27.2608,27.306,5800.0
2012-10-23 09:50:00,48.36,48.39,48.32,48.38,1500.0,27.3399,27.3569,27.3173,27.3512,1500.0
2012-10-23 10:00:00,48.32,48.46,48.18,48.42,3700.0,27.3173,27.3964,27.2381,27.3738,3700.0
2012-10-23 10:10:00,48.38,48.38,48.11,48.11,3400.0,27.3512,27.3512,27.1986,27.1986,3400.0
2012-10-23 10:20:00,48.13,48.23,48.13,48.2,3800.0,27.2099,27.2664,27.2099,27.2494,3800.0
2012-10-23 10:30:00,48.19,48.19,48.0,48.04,3000.0,27.2438,27.2438,27.1364,27.159,3000.0
2012-10-23 10:40:00,48.11,48.19,48.1,48.14,1500.0,27.1986,27.2438,27.1929,27.2155,1500.0
2012-10-23 10:50:00,48.14,48.15,48.07,48.14,600.0,27.2155,27.2212,27.176,27.2155,600.0
2012-10-23 11:00:00,48.15,48.31,48.13,48.31,7100.0,27.2212,27.3116,27.2099,27.3116,7100.0
2012-10-23 11:10:00,48.32,48.4,48.31,48.4,2800.0,27.3173,27.3625,27.3116,27.3625,2800.0
2012-10-23 11:20:00,48.38,48.41,48.35,48.41,1000.0,27.3512,27.3682,27.3342,27.3682,1000.0
2012-10-23 11:30:00,48.41,48.46,48.36,48.46,2600.0,27.3682,27.3964,27.3399,27.3964,2600.0
2012-10-23 11:40:00,48.46,48.62,48.45,48.62,4400.0,27.3964,27.4869,27.3908,27.4869,4400.0
2012-10-23 11:50:00,48.63,48.64,48.51,48.58,10000.0,27.4925,27.4982,27.4247,27.4643,10000.0
2012-10-23 12:00:00,48.58,48.7,48.51,48.64,2600.0,27.4643,27.5321,27.4247,27.4982,2600.0
2012-10-23 12:10:00,48.66,48.83,48.62,48.72,6000.0,27.5095,27.6056,27.4869,27.5434,6000.0
2012-10-23 12:20:00,48.68,48.75,48.57,48.75,4200.0,27.5208,27.5604,27.4586,27.5604,4200.0
2012-10-23 12:30:00,48.75,48.75,48.68,48.68,1700.0,27.5604,27.5604,27.5208,27.5208,1700.0
2012-10-23 12:40:00,48.67,48.75,48.67,48.75,900.0,27.5152,27.5604,27.5152,27.5604,900.0
2012-10-23 12:50:00,48.74,48.75,48.71,48.75,3300.0,27.5547,27.5604,27.5378,27.5604,3300.0
2012-10-23 13:00:00,48.74,48.75,48.74,48.75,2400.0,27.5547,27.5604,27.5547,27.5604,2400.0
2012-10-23 13:10:00,48.75,48.84,48.74,48.75,3600.0,27.5604,27.6113,27.5547,27.5604,3600.0
2012-10-23 13:20:00,48.8,48.8,48.75,48.75,700.0,27.5887,27.5887,27.5604,27.5604,700.0
2012-10-23 13:30:00,48.75,48.82,48.72,48.74,15900.0,27.5604,27.6,27.5434,27.5547,15900.0
2012-10-23 13:40:00,48.75,48.83,48.7,48.8,5700.0,27.5604,27.6056,27.5321,27.5887,5700.0
2012-10-23 13:50:00,48.85,48.94,48.8,48.94,2500.0,27.6169,27.6678,27.5887,27.6678,2500.0
2012-10-23 14:00:00,49.0,49.0,48.95,49.0,4200.0,27.7017,27.7017,27.6735,27.7017,4200.0
2012-10-23 14:10:00,49.0,49.0,48.96,49.0,6100.0,27.7017,27.7017,27.6791,27.7017,6100.0
2012-10-23 14:20:00,49.0,49.31,49.0,49.3,15900.0,27.7017,27.877,27.7017,27.8713,15900.0
2012-10-23 14:30:00,49.3,49.53,49.3,49.53,11800.0,27.8713,28.0014,27.8713,28.0014,11800.0
2012-10-23 14:40:00,49.57,49.84,49.52,49.8,6500.0,28.024,28.1766,27.9957,28.154,6500.0
2012-10-23 14:50:00,49.91,49.91,49.67,49.69,5200.0,28.2162,28.2162,28.0805,28.0918,5200.0
2012-10-23 15:00:00,49.68,49.74,49.55,49.58,4200.0,28.0862,28.1201,28.0127,28.0296,4200.0
2012-10-23 15:10:00,49.57,49.69,49.53,49.67,2800.0,28.024,28.0918,28.0014,28.0805,2800.0
2012-10-23 15:20:00,49.69,49.7,49.52,49.55,6600.0,28.0918,28.0975,27.9957,28.0127,6600.0
2012-10-23 15:30:00,49.57,49.6,49.39,49.42,8800.0,28.024,28.0409,27.9222,27.9392,8800.0
2012-10-23 15:40:00,49.35,49.44,49.34,49.43,9500.0,27.8996,27.9505,27.8939,27.9448,9500.0
2012-10-23 15:50:00,49.43,49.54,49.41,49.49,54700.0,27.9448,28.007,27.9335,27.9787,54700.0
2012-10-24 09:30:00,49.86,49.86,49.61,49.67,2900.0,28.1879,28.1879,28.0466,28.0805,2900.0
2012-10-24 09:40:00,49.64,49.93,49.64,49.93,3600.0,28.0635,28.2275,28.0635,28.2275,3600.0
2012-10-24 09:50:00,49.9,50.16,49.85,50.07,50700.0,28.2105,28.3575,28.1823,28.3066,50700.0
2012-10-24 10:00:00,50.05,50.18,50.05,50.08,13900.0,28.2953,28.3688,28.2953,28.3123,13900.0
2012-10-24 10:10:00,50.16,50.16,49.99,50.12,4200.0,28.3575,28.3575,28.2614,28.3349,4200.0
2012-10-24 10:20:00,50.06,50.16,50.03,50.06,2100.0,28.301,28.3575,28.284,28.301,2100.0
2012-10-24 10:30:00,50.06,50.16,50.02,50.15,2500.0,28.301,28.3575,28.2784,28.3519,2500.0
2012-10-24 10:40:00,50.15,50.24,50.15,50.23,5000.0,28.3519,28.4027,28.3519,28.3971,5000.0
2012-10-24 10:50:00,50.19,50.19,49.95,50.0,4700.0,28.3745,28.3745,28.2388,28.2671,4700.0
2012-10-24 11:00:00,49.98,50.03,49.98,49.98,3700.0,28.2558,28.284,28.2558,28.2558,3700.0
2012-10-24 11:10:00,49.97,50.0,49.89,49.97,5300.0,28.2501,28.2671,28.2049,28.2501,5300.0
2012-10-24 11:20:00,49.96,50.03,49.96,50.0,2800.0,28.2444,28.284,28.2444,28.2671,2800.0
2012-10-24 11:30:00,49.96,50.01,49.94,50.01,2200.0,28.2444,28.2727,28.2331,28.2727,2200.0
2012-10-24 11:40:00,49.99,50.07,49.99,50.06,2100.0,28.2614,28.3066,28.2614,28.301,2100.0
2012-10-24 11:50:00,50.06,50.06,49.91,49.98,4500.0,28.301,28.301,28.2162,28.2558,4500.0
2012-10-24 12:00:00,50.01,50.01,49.98,49.98,600.0,28.2727,28.2727,28.2558,28.2558,600.0
2012-10-24 12:10:00,50.0,50.1,49.95,50.1,3300.0,28.2671,28.3236,28.2388,28.3236,3300.0
2012-10-24 12:20:00,50.04,50.22,50.04,50.19,8100.0,28.2897,28.3914,28.2897,28.3745,8100.0
2012-10-24 12:30:00,50.2,50.4,50.14,50.38,3200.0,28.3801,28.4932,28.3462,28.4819,3200.0
2012-10-24 12:40:00,50.29,50.43,50.29,50.43,1200.0,28.431,28.5102,28.431,28.5102,1200.0
2012-10-24 12:50:00,50.42,50.42,50.33,50.41,2800.0,28.5045,28.5045,28.4536,28.4989,2800.0
2012-10-24 13:00:00,50.35,50.45,50.35,50.41,1800.0,28.4649,28.5215,28.4649,28.4989,1800.0
2012-10-24 13:10:00,50.46,50.54,50.45,50.48,1700.0,28.5271,28.5723,28.5215,28.5384,1700.0
2012-10-24 13:20:00,50.49,50.49,50.4,50.4,2200.0,28.5441,28.5441,28.4932,28.4932,2200.0
2012-10-24 13:30:00,50.45,50.46,50.39,50.39,1100.0,28.5215,28.5271,28.4875,28.4875,1100.0
2012-10-24 13:40:00,50.39,50.41,50.31,50.41,1700.0,28.4875,28.4989,28.4423,28.4989,1700.0
2012-10-24 13:50:00,50.36,50.42,50.36,50.41,1200.0,28.4706,28.5045,28.4706,28.4989,1200.0
2012-10-24 14:00:00,50.41,50.46,50.41,50.46,1200.0,28.4989,28.5271,28.4989,28.5271,1200.0
2012-10-24 14:10:00,50.43,50.45,50.34,50.41,3600.0,28.5102,28.5215,28.4593,28.4989,3600.0
2012-10-24 14:20:00,50.44,50.46,50.37,50.44,1800.0,28.5158,28.5271,28.4762,28.5158,1800.0
2012-10-24 14:30:00,50.45,50.6,50.39,50.51,8300.0,28.5215,28.6063,28.4875,28.5554,8300.0
2012-10-24 14:40:00,50.49,50.6,50.48,50.54,3700.0,28.5441,28.6063,28.5384,28.5723,3700.0
2012-10-24 14:50:00,50.56,50.61,50.55,50.61,2900.0,28.5837,28.6119,28.578,28.6119,2900.0
2012-10-24 15:00:00,50.6,50.81,50.54,50.59,29800.0,28.6063,28.725,28.5723,28.6006,29800.0
2012-10-24 15:10:00,50.66,50.69,50.33,50.33,6900.0,28.6402,28.6571,28.4536,28.4536,6900.0
2012-10-24 15:20:00,50.38,50.38,50.19,50.35,6300.0,28.4819,28.4819,28.3745,28.4649,6300.0
2012-10-24 15:30:00,50.34,50.38,50.09,50.09,8400.0,28.4593,28.4819,28.3179,28.3179,8400.0
2012-10-24 15:40:00,50.1,50.1,49.94,49.94,8300.0,28.3236,28.3236,28.2331,28.2331,8300.0
2012-10-24 15:50:00,49.94,50.23,49.84,50.21,45200.0,28.2331,28.3971,28.1766,28.3858,45200.0
2012-10-25 09:30:00,50.57,51.39,50.48,51.27,17700.0,28.5893,29.0529,28.5384,28.985,17700.0
2012-10-25 09:40:00,51.13,51.18,50.83,51.13,5500.0,28.9059,28.9342,28.7363,28.9059,5500.0
2012-10-25 09:50:00,51.13,51.14,50.9,50.97,4000.0,28.9059,28.9116,28.7759,28.8154,4000.0
2012-10-25 10:00:00,50.92,50.99,50.77,50.99,2300.0,28.7872,28.8267,28.7024,28.8267,2300.0
2012-10-25 10:10:00,50.91,51.09,50.88,51.09,3700.0,28.7815,28.8833,28.7646,28.8833,3700.0
2012-10-25 10:20:00,51.1,51.11,50.96,51.04,1800.0,28.8889,28.8946,28.8098,28.855,1800.0
2012-10-25 10:30:00,50.97,51.04,50.91,50.94,3700.0,28.8154,28.855,28.7815,28.7985,3700.0
2012-10-25 10:40:00,50.91,50.91,50.71,50.74,2600.0,28.7815,28.7815,28.6685,28.6854,2600.0
2012-10-25 10:50:00,50.74,50.81,50.74,50.74,2300.0,28.6854,28.725,28.6854,28.6854,2300.0
2012-10-25 11:00:00,50.74,50.83,50.74,50.83,3800.0,28.6854,28.7363,28.6854,28.7363,3800.0
2012-10-25 11:10:00,50.75,50.86,50.75,50.79,1900.0,28.6911,28.7533,28.6911,28.7137,1900.0
2012-10-25 11:20:00,50.81,50.83,50.74,50.83,2100.0,28.725,28.7363,28.6854,28.7363,2100.0
2012-10-25 11:30:00,50.83,50.87,50.73,50.73,4900.0,28.7363,28.7589,28.6798,28.6798,4900.0
2012-10-25 11:40:00,50.73,50.75,50.66,50.66,5500.0,28.6798,28.6911,28.6402,28.6402,5500.0
2012-10-25 11:50:00,50.74,50.77,50.66,50.76,2600.0,28.6854,28.7024,28.6402,28.6967,2600.0
2012-10-25 12:00:00,50.73,50.79,50.62,50.76,900.0,28.6798,28.7137,28.6176,28.6967,900.0
2012-10-25 12:10:00,50.69,50.85,50.69,50.79,3200.0,28.6571,28.7476,28.6571,28.7137,3200.0
2012-10-25 12:20:00,50.83,50.83,50.7,50.79,2900.0,28.7363,28.7363,28.6628,28.7137,2900.0
2012-10-25 12:30:00,50.78,50.86,50.73,50.86,2700.0,28.708,28.7533,28.6798,28.7533,2700.0
2012-10-25 12:40:00,50.86,50.86,50.78,50.78,53900.0,28.7533,28.7533,28.708,28.708,53900.0
2012-10-25 12:50:00,50.78,50.84,50.65,50.65,54700.0,28.708,28.7419,28.6345,28.6345,54700.0
2012-10-25 13:00:00,50.71,50.81,50.71,50.8,5300.0,28.6685,28.725,28.6685,28.7193,5300.0
2012-10-25 13:10:00,50.8,50.8,50.76,50.8,1200.0,28.7193,28.7193,28.6967,28.7193,1200.0
2012-10-25 13:20:00,50.81,50.85,50.76,50.85,5000.0,28.725,28.7476,28.6967,28.7476,5000.0
2012-10-25 13:30:00,50.87,50.89,50.8,50.84,2000.0,28.7589,28.7702,28.7193,28.7419,2000.0
2012-10-25 13:40:00,50.85,50.87,50.83,50.87,1900.0,28.7476,28.7589,28.7363,28.7589,1900.0
2012-10-25 13:50:00,50.85,50.89,50.83,50.89,2900.0,28.7476,28.7702,28.7363,28.7702,2900.0
2012-10-25 14:00:00,50.84,50.96,50.84,50.91,4700.0,28.7419,28.8098,28.7419,28.7815,4700.0
2012-10-25 14:10:00,50.99,50.99,50.9,50.92,5600.0,28.8267,28.8267,28.7759,28.7872,5600.0
2012-10-25 14:20:00,50.92,50.95,50.88,50.94,1700.0,28.7872,28.8041,28.7646,28.7985,1700.0
2012-10-25 14:30:00,50.9,50.95,50.9,50.95,2800.0,28.7759,28.8041,28.7759,28.8041,2800.0
2012-10-25 14:40:00,50.92,51.0,50.91,50.93,4200.0,28.7872,28.8324,28.7815,28.7928,4200.0
2012-10-25 14:50:00,50.95,51.01,50.9,50.9,2700.0,28.8041,28.8381,28.7759,28.7759,2700.0
2012-10-25 15:00:00,50.95,51.0,50.91,50.93,32300.0,28.8041,28.8324,28.7815,28.7928,32300.0
2012-10-25 15:10:00,50.95,51.02,50.88,51.01,35300.0,28.8041,28.8437,28.7646,28.8381,35300.0
2012-10-25 15:20:00,51.02,51.03,50.99,51.0,12100.0,28.8437,28.8494,28.8267,28.8324,12100.0
2012-10-25 15:30:00,50.99,51.02,50.98,51.01,9500.0,28.8267,28.8437,28.8211,28.8381,9500.0
2012-10-25 15:40:00,51.0,51.07,51.0,51.04,15000.0,28.8324,28.872,28.8324,28.855,15000.0
2012-10-25 15:50:00,51.03,51.17,51.02,51.08,20100.0,28.8494,28.9285,28.8437,28.8776,20100.0
2012-10-26 09:30:00,51.4,51.54,51.4,51.52,5100.0,29.0585,29.1377,29.0585,29.1264,5100.0
2012-10-26 09:40:00,51.56,51.56,51.28,51.29,1900.0,29.149,29.149,28.9907,28.9964,1900.0
2012-10-26 09:50:00,51.22,51.29,51.14,51.2,3400.0,28.9568,28.9964,28.9116,28.9455,3400.0
2012-10-26 10:00:00,51.03,51.12,50.93,50.93,4700.0,28.8494,28.9002,28.7928,28.7928,4700.0
2012-10-26 10:10:00,50.88,51.24,50.88,51.1,5600.0,28.7646,28.9681,28.7646,28.8889,5600.0
2012-10-26 10:20:00,51.08,51.18,50.99,50.99,1600.0,28.8776,28.9342,28.8267,28.8267,1600.0
2012-10-26 10:30:00,50.91,50.96,50.86,50.86,900.0,28.7815,28.8098,28.7533,28.7533,900.0
2012-10-26 10:40:00,50.87,51.05,50.84,50.95,3600.0,28.7589,28.8607,28.7419,28.8041,3600.0
2012-10-26 10:50:00,50.95,51.06,50.91,51.03,4000.0,28.8041,28.8663,28.7815,28.8494,4000.0
2012-10-26 11:00:00,51.01,51.07,50.88,51.04,2800.0,28.8381,28.872,28.7646,28.855,2800.0
2012-10-26 11:10:00,51.0,51.0,50.92,51.0,2400.0,28.8324,28.8324,28.7872,28.8324,2400.0
2012-10-26 11:20:00,50.92,51.05,50.92,51.05,1700.0,28.7872,28.8607,28.7872,28.8607,1700.0
2012-10-26 11:30:00,51.02,51.02,50.91,50.99,2500.0,28.8437,28.8437,28.7815,28.8267,2500.0
2012-10-26 11:40:00,51.01,51.01,50.8,50.93,3500.0,28.8381,28.8381,28.7193,28.7928,3500.0
2012-10-26 11:50:00,50.89,50.97,50.81,50.89,4100.0,28.7702,28.8154,28.725,28.7702,4100.0
2012-10-26 12:00:00,50.87,50.87,50.73,50.83,5900.0,28.7589,28.7589,28.6798,28.7363,5900.0
2012-10-26 12:10:00,50.87,50.92,50.8,50.88,5900.0,28.7589,28.7872,28.7193,28.7646,5900.0
2012-10-26 12:20:00,50.84,50.97,50.84,50.93,1800.0,28.7419,28.8154,28.7419,28.7928,1800.0
2012-10-26 12:30:00,50.9,50.97,50.89,50.95,1400.0,28.7759,28.8154,28.7702,28.8041,1400.0
2012-10-26 12:40:00,50.95,50.99,50.88,50.89,3100.0,28.8041,28.8267,28.7646,28.7702,3100.0
2012-10-26 12:50:00,50.87,50.94,50.85,50.9,1700.0,28.7589,28.7985,28.7476,28.7759,1700.0
2012-10-26 13:00:00,50.89,50.91,50.89,50.89,1300.0,28.7702,28.7815,28.7702,28.7702,1300.0
2012-10-26 13:10:00,50.89,51.01,50.83,51.0,3800.0,28.7702,28.8381,28.7363,28.8324,3800.0
2012-10-26 13:20:00,50.98,51.01,50.95,51.01,2100.0,28.8211,28.8381,28.8041,28.8381,2100.0
2012-10-26 13:30:00,51.07,51.08,51.01,51.06,1700.0,28.872,28.8776,28.8381,28.8663,1700.0
2012-10-26 13:40:00,51.03,51.04,51.01,51.04,700.0,28.8494,28.855,28.8381,28.855,700.0
2012-10-26 13:50:00,51.03,51.03,50.95,50.99,1400.0,28.8494,28.8494,28.8041,28.8267,1400.0
2012-10-26 14:00:00,51.0,51.08,51.0,51.05,2300.0,28.8324,28.8776,28.8324,28.8607,2300.0
2012-10-26 14:10:00,51.06,51.15,51.02,51.15,5900.0,28.8663,28.9172,28.8437,28.9172,5900.0
2012-10-26 14:20:00,51.15,51.3,51.15,51.3,2400.0,28.9172,29.002,28.9172,29.002,2400.0
2012-10-26 14:30:00,51.27,51.31,51.22,51.28,5700.0,28.985,29.0077,28.9568,28.9907,5700.0
2012-10-26 14:40:00,51.25,51.25,51.01,51.08,19500.0,28.9737,28.9737,28.8381,28.8776,19500.0
2012-10-26 14:50:00,51.07,51.07,51.03,51.04,3700.0,28.872,28.872,28.8494,28.855,3700.0
2012-10-26 15:00:00,51.05,51.11,51.03,51.1,4600.0,28.8607,28.8946,28.8494,28.8889,4600.0
2012-10-26 15:10:00,51.12,51.3,51.12,51.17,6100.0,28.9002,29.002,28.9002,28.9285,6100.0
2012-10-26 15:20:00,51.15,51.2,51.09,51.13,6100.0,28.9172,28.9455,28.8833,28.9059,6100.0
2012-10-26 15:30:00,51.11,51.13,51.09,51.09,7900.0,28.8946,28.9059,28.8833,28.8833,7900.0
2012-10-26 15:40:00,51.13,51.14,51.04,51.09,16700.0,28.9059,28.9116,28.855,28.8833,16700.0
2012-10-26 15:50:00,51.09,51.17,51.09,51.09,27500.0,28.8833,28.9285,28.8833,28.8833,27500.0
2012-10-31 09:30:00,51.01,51.18,50.64,51.02,9300.0,28.8381,28.9342,28.6289,28.8437,9300.0
2012-10-31 09:40:00,51.02,51.1,50.84,51.04,5500.0,28.8437,28.8889,28.7419,28.855,5500.0
2012-10-31 09:50:00,51.08,51.09,51.0,51.0,2300.0,28.8776,28.8833,28.8324,28.8324,2300.0
2012-10-31 10:00:00,51.01,51.07,50.99,51.07,2900.0,28.8381,28.872,28.8267,28.872,2900.0
2012-10-31 10:10:00,51.03,51.05,50.92,51.03,900.0,28.8494,28.8607,28.7872,28.8494,900.0
2012-10-31 10:20:00,51.03,51.07,51.03,51.03,1400.0,28.8494,28.872,28.8494,28.8494,1400.0
2012-10-31 10:30:00,50.99,51.06,50.86,51.05,2600.0,28.8267,28.8663,28.7533,28.8607,2600.0
2012-10-31 10:40:00,51.01,51.01,50.92,50.93,800.0,28.8381,28.8381,28.7872,28.7928,800.0
2012-10-31 10:50:00,50.99,51.01,50.92,50.94,2800.0,28.8267,28.8381,28.7872,28.7985,2800.0
2012-10-31 11:00:00,50.91,51.08,50.78,51.02,6800.0,28.7815,28.8776,28.708,28.8437,6800.0
2012-10-31 11:10:00,51.0,51.1,50.97,51.09,2800.0,28.8324,28.8889,28.8154,28.8833,2800.0
2012-10-31 11:20:00,51.03,51.03,50.95,50.97,4300.0,28.8494,28.8494,28.8041,28.8154,4300.0
2012-10-31 11:30:00,51.01,51.1,50.96,51.01,2800.0,28.8381,28.8889,28.8098,28.8381,2800.0
2012-10-31 11:40:00,51.0,51.09,51.0,51.09,1200.0,28.8324,28.8833,28.8324,28.8833,1200.0
2012-10-31 11:50:00,51.03,51.09,51.03,51.05,400.0,28.8494,28.8833,28.8494,28.8607,400.0
2012-10-31 12:00:00,51.1,51.13,51.0,51.06,14600.0,28.8889,28.9059,28.8324,28.8663,14600.0
2012-10-31 12:10:00,50.94,50.98,50.87,50.97,2400.0,28.7985,28.8211,28.7589,28.8154,2400.0
2012-10-31 12:20:00,50.97,51.04,50.94,51.0,3200.0,28.8154,28.855,28.7985,28.8324,3200.0
2012-10-31 12:30:00,50.91,50.91,50.67,50.67,4400.0,28.7815,28.7815,28.6458,28.6458,4400.0
2012-10-31 12:40:00,50.66,50.94,50.66,50.87,5400.0,28.6402,28.7985,28.6402,28.7589,5400.0
2012-10-31 12:50:00,50.76,50.88,50.75,50.78,1400.0,28.6967,28.7646,28.6911,28.708,1400.0
2012-10-31 13:00:00,50.74,50.76,50.64,50.64,2300.0,28.6854,28.6967,28.6289,28.6289,2300.0
2012-10-31 13:10:00,50.73,50.81,50.68,50.78,2300.0,28.6798,28.725,28.6515,28.708,2300.0
2012-10-31 13:20:00,50.69,50.76,50.66,50.74,1300.0,28.6571,28.6967,28.6402,28.6854,1300.0
2012-10-31 13:30:00,50.66,50.79,50.66,50.79,1000.0,28.6402,28.7137,28.6402,28.7137,1000.0
2012-10-31 13:40:00,50.68,50.82,50.64,50.82,2700.0,28.6515,28.7306,28.6289,28.7306,2700.0
2012-10-31 13:50:00,50.8,50.85,50.69,50.85,10300.0,28.7193,28.7476,28.6571,28.7476,10300.0
2012-10-31 14:00:00,50.84,50.84,50.75,50.79,3000.0,28.7419,28.7419,28.6911,28.7137,3000.0
2012-10-31 14:10:00,50.75,50.75,50.67,50.71,2200.0,28.6911,28.6911,28.6458,28.6685,2200.0
2012-10-31 14:20:00,50.72,50.72,50.63,50.66,1700.0,28.6741,28.6741,28.6232,28.6402,1700.0
2012-10-31 14:30:00,50.66,50.71,50.66,50.66,1100.0,28.6402,28.6685,28.6402,28.6402,1100.0
2012-10-31 14:40:00,50.66,50.8,50.65,50.8,3700.0,28.6402,28.7193,28.6345,28.7193,3700.0
2012-10-31 14:50:00,50.7,50.76,50.62,50.62,1900.0,28.6628,28.6967,28.6176,28.6176,1900.0
2012-10-31 15:00:00,50.6,50.73,50.6,50.73,2700.0,28.6063,28.6798,28.6063,28.6798,2700.0
2012-10-31 15:10:00,50.72,50.77,50.69,50.73,2300.0,28.6741,28.7024,28.6571,28.6798,2300.0
2012-10-31 15:20:00,50.75,50.86,50.66,50.85,4100.0,28.6911,28.7533,28.6402,28.7476,4100.0
2012-10-31 15:30:00,50.74,50.82,50.61,50.71,6000.0,28.6854,28.7306,28.6119,28.6685,6000.0
2012-10-31 15:40:00,50.7,50.84,50.66,50.8,5800.0,28.6628,28.7419,28.6402,28.7193,5800.0
2012-10-31 15:50:00,50.78,50.96,50.75,50.92,13700.0,28.708,28.8098,28.6911,28.7872,13700.0
2012-11-01 09:30:00,51.28,51.28,50.86,50.94,1800.0,28.9907,28.9907,28.7533,28.7985,1800.0
2012-11-01 09:40:00,50.94,51.18,50.71,50.79,3700.0,28.7985,28.9342,28.6685,28.7137,3700.0
2012-11-01 09:50:00,50.76,51.15,50.76,51.15,14000.0,28.6967,28.9172,28.6967,28.9172,14000.0
2012-11-01 10:00:00,50.95,51.16,50.76,50.8,2100.0,28.8041,28.9229,28.6967,28.7193,2100.0
2012-11-01 10:10:00,50.84,50.99,50.76,50.99,5100.0,28.7419,28.8267,28.6967,28.8267,5100.0
2012-11-01 10:20:00,51.04,51.09,50.84,50.92,1400.0,28.855,28.8833,28.7419,28.7872,1400.0
2012-11-01 10:30:00,50.89,51.07,50.77,51.0,3000.0,28.7702,28.872,28.7024,28.8324,3000.0
2012-11-01 10:40:00,50.96,51.0,50.85,50.93,1900.0,28.8098,28.8324,28.7476,28.7928,1900.0
2012-11-01 10:50:00,50.92,51.02,50.92,51.02,2500.0,28.7872,28.8437,28.7872,28.8437,2500.0
2012-11-01 11:00:00,50.96,51.02,50.96,50.99,1200.0,28.8098,28.8437,28.8098,28.8267,1200.0
2012-11-01 11:10:00,50.99,51.0,50.94,50.95,1100.0,28.8267,28.8324,28.7985,28.8041,1100.0
2012-11-01 11:20:00,50.95,51.03,50.95,50.96,900.0,28.8041,28.8494,28.8041,28.8098,900.0
2012-11-01 11:30:00,50.93,51.01,50.93,50.93,2600.0,28.7928,28.8381,28.7928,28.7928,2600.0
2012-11-01 11:40:00,50.93,51.0,50.93,50.96,1900.0,28.7928,28.8324,28.7928,28.8098,1900.0
2012-11-01 11:50:00,50.98,51.04,50.95,50.95,2500.0,28.8211,28.855,28.8041,28.8041,2500.0
2012-11-01 12:00:00,50.95,51.01,50.94,51.01,2200.0,28.8041,28.8381,28.7985,28.8381,2200.0
2012-11-01 12:10:00,51.02,51.05,50.97,50.97,1400.0,28.8437,28.8607,28.8154,28.8154,1400.0
2012-11-01 12:20:00,50.97,51.0,50.93,50.93,2600.0,28.8154,28.8324,28.7928,28.7928,2600.0
2012-11-01 12:30:00,50.93,50.99,50.92,50.94,4100.0,28.7928,28.8267,28.7872,28.7985,4100.0
2012-11-01 12:40:00,50.9,50.98,50.85,50.87,5000.0,28.7759,28.8211,28.7476,28.7589,5000.0
2012-11-01 12:50:00,50.83,50.94,50.83,50.84,2500.0,28.7363,28.7985,28.7363,28.7419,2500.0
2012-11-01 13:00:00,50.85,50.9,50.78,50.78,2100.0,28.7476,28.7759,28.708,28.708,2100.0
2012-11-01 13:10:00,50.84,50.84,50.71,50.73,3400.0,28.7419,28.7419,28.6685,28.6798,3400.0
2012-11-01 13:20:00,50.73,50.73,50.64,50.64,1200.0,28.6798,28.6798,28.6289,28.6289,1200.0
2012-11-01 13:30:00,50.63,50.68,50.62,50.64,900.0,28.6232,28.6515,28.6176,28.6289,900.0
2012-11-01 13:40:00,50.66,50.68,50.6,50.6,1200.0,28.6402,28.6515,28.6063,28.6063,1200.0
2012-11-01 13:50:00,50.6,50.74,50.54,50.74,4200.0,28.6063,28.6854,28.5723,28.6854,4200.0
2012-11-01 14:00:00,50.67,50.68,50.61,50.66,1200.0,28.6458,28.6515,28.6119,28.6402,1200.0
2012-11-01 14:10:00,50.68,50.95,50.62,50.95,4300.0,28.6515,28.8041,28.6176,28.8041,4300.0
2012-11-01 14:20:00,50.88,50.94,50.87,50.89,1700.0,28.7646,28.7985,28.7589,28.7702,1700.0
2012-11-01 14:30:00,50.87,50.95,50.87,50.94,1700.0,28.7589,28.8041,28.7589,28.7985,1700.0
2012-11-01 14:40:00,50.95,50.96,50.88,50.96,1600.0,28.8041,28.8098,28.7646,28.8098,1600.0
2012-11-01 14:50:00,50.9,51.09,50.85,51.06,1600.0,28.7759,28.8833,28.7476,28.8663,1600.0
2012-11-01 15:00:00,51.06,51.15,50.97,50.97,10400.0,28.8663,28.9172,28.8154,28.8154,10400.0
2012-11-01 15:10:00,50.94,50.94,50.82,50.87,2500.0,28.7985,28.7985,28.7306,28.7589,2500.0
2012-11-01 15:20:00,50.83,50.91,50.83,50.83,900.0,28.7363,28.7815,28.7363,28.7363,900.0
2012-11-01 15:30:00,50.84,51.07,50.82,50.96,3700.0,28.7419,28.872,28.7306,28.8098,3700.0
2012-11-01 15:40:00,50.97,51.1,50.94,50.94,6800.0,28.8154,28.8889,28.7985,28.7985,6800.0
2012-11-01 15:50:00,50.95,51.03,50.71,50.91,19700.0,28.8041,28.8494,28.6685,28.7815,19700.0
2012-11-02 09:30:00,51.3,51.3,51.22,51.26,1100.0,29.002,29.002,28.9568,28.9794,1100.0
2012-11-02 09:40:00,51.11,51.45,51.11,51.43,1700.0,28.8946,29.0868,28.8946,29.0755,1700.0
2012-11-02 09:50:00,51.29,51.36,51.09,51.09,2700.0,28.9964,29.0359,28.8833,28.8833,2700.0
2012-11-02 10:00:00,51.12,51.18,51.05,51.13,1300.0,28.9002,28.9342,28.8607,28.9059,1300.0
2012-11-02 10:10:00,51.12,51.14,50.99,51.01,2800.0,28.9002,28.9116,28.8267,28.8381,2800.0
2012-11-02 10:20:00,51.0,51.0,50.71,50.71,1100.0,28.8324,28.8324,28.6685,28.6685,1100.0
2012-11-02 10:30:00,50.68,50.9,50.68,50.9,3600.0,28.6515,28.7759,28.6515,28.7759,3600.0
2012-11-02 10:40:00,50.81,50.98,50.76,50.98,2200.0,28.725,28.8211,28.6967,28.8211,2200.0
2012-11-02 10:50:00,50.96,51.03,50.91,50.99,1300.0,28.8098,28.8494,28.7815,28.8267,1300.0
2012-11-02 11:00:00,50.99,51.0,50.88,50.93,3200.0,28.8267,28.8324,28.7646,28.7928,3200.0
2012-11-02 11:10:00,50.88,50.95,50.83,50.83,1300.0,28.7646,28.8041,28.7363,28.7363,1300.0
2012-11-02 11:20:00,50.86,50.91,50.83,50.9,1300.0,28.7533,28.7815,28.7363,28.7759,1300.0
2012-11-02 11:30:00,50.88,51.0,50.83,51.0,2400.0,28.7646,28.8324,28.7363,28.8324,2400.0
2012-11-02 11:40:00,51.0,51.01,50.91,50.91,900.0,28.8324,28.8381,28.7815,28.7815,900.0
2012-11-02 11:50:00,50.97,51.05,50.97,51.05,1000.0,28.8154,28.8607,28.8154,28.8607,1000.0
2012-11-02 12:00:00,51.01,51.05,50.98,51.0,1000.0,28.8381,28.8607,28.8211,28.8324,1000.0
2012-11-02 12:10:00,51.04,51.13,51.04,51.13,3200.0,28.855,28.9059,28.855,28.9059,3200.0
2012-11-02 12:20:00,51.13,51.14,51.07,51.07,1400.0,28.9059,28.9116,28.872,28.872,1400.0
2012-11-02 12:30:00,51.12,51.13,51.06,51.06,1200.0,28.9002,28.9059,28.8663,28.8663,1200.0
2012-11-02 12:40:00,51.01,51.06,51.0,51.02,1000.0,28.8381,28.8663,28.8324,28.8437,1000.0
2012-11-02 12:50:00,51.05,51.05,50.9,50.95,4700.0,28.8607,28.8607,28.7759,28.8041,4700.0
2012-11-02 13:00:00,50.94,50.96,50.91,50.94,1400.0,28.7985,28.8098,28.7815,28.7985,1400.0
2012-11-02 13:10:00,50.91,50.94,50.9,50.9,1500.0,28.7815,28.7985,28.7759,28.7759,1500.0
2012-11-02 13:20:00,50.9,50.92,50.77,50.77,5200.0,28.7759,28.7872,28.7024,28.7024,5200.0
2012-11-02 13:30:00,50.78,50.91,50.72,50.72,16200.0,28.708,28.7815,28.6741,28.6741,16200.0
2012-11-02 13:40:00,50.72,50.72,50.57,50.59,4600.0,28.6741,28.6741,28.5893,28.6006,4600.0
2012-11-02 13:50:00,50.56,50.6,50.5,50.51,4400.0,28.5837,28.6063,28.5497,28.5554,4400.0
2012-11-02 14:00:00,50.51,50.53,50.4,50.46,6600.0,28.5554,28.5667,28.4932,28.5271,6600.0
2012-11-02 14:10:00,50.41,50.43,50.27,50.29,5300.0,28.4989,28.5102,28.4197,28.431,5300.0
2012-11-02 14:20:00,50.27,50.29,50.02,50.02,9000.0,28.4197,28.431,28.2784,28.2784,9000.0
2012-11-02 14:30:00,50.02,50.02,49.86,49.89,2500.0,28.2784,28.2784,28.1879,28.2049,2500.0
2012-11-02 14:40:00,49.83,50.0,49.82,49.97,6300.0,28.171,28.2671,28.1653,28.2501,6300.0
2012-11-02 14:50:00,50.03,50.04,49.87,49.91,6700.0,28.284,28.2897,28.1936,28.2162,6700.0
2012-11-02 15:00:00,49.87,49.91,49.78,49.86,6700.0,28.1936,28.2162,28.1427,28.1879,6700.0
2012-11-02 15:10:00,49.85,49.91,49.68,49.72,4800.0,28.1823,28.2162,28.0862,28.1088,4800.0
2012-11-02 15:20:00,49.72,49.9,49.69,49.69,9400.0,28.1088,28.2105,28.0918,28.0918,9400.0
2012-11-02 15:30:00,49.71,49.94,49.69,49.8,10200.0,28.1031,28.2331,28.0918,28.154,10200.0
2012-11-02 15:40:00,49.76,49.88,49.73,49.77,13700.0,28.1314,28.1992,28.1144,28.137,13700.0
2012-11-02 15:50:00,49.78,49.85,49.73,49.75,20100.0,28.1427,28.1823,28.1144,28.1257,20100.0
2012-11-05 09:30:00,49.94,50.15,49.92,50.02,3300.0,28.2331,28.3519,28.2218,28.2784,3300.0
2012-11-05 09:40:00,49.82,49.87,49.76,49.87,1700.0,28.1653,28.1936,28.1314,28.1936,1700.0
2012-11-05 09:50:00,49.86,50.05,49.85,49.95,2100.0,28.1879,28.2953,28.1823,28.2388,2100.0
2012-11-05 10:00:00,49.95,50.26,49.9,50.24,6100.0,28.2388,28.4141,28.2105,28.4027,6100.0
2012-11-05 10:10:00,50.14,50.14,50.0,50.07,6700.0,28.3462,28.3462,28.2671,28.3066,6700.0
2012-11-05 10:20:00,50.06,50.11,50.05,50.05,1900.0,28.301,28.3292,28.2953,28.2953,1900.0
2012-11-05 10:30:00,50.01,50.13,50.01,50.09,3600.0,28.2727,28.3406,28.2727,28.3179,3600.0
2012-11-05 10:40:00,50.1,50.17,50.02,50.05,7700.0,28.3236,28.3632,28.2784,28.2953,7700.0
2012-11-05 10:50:00,50.03,50.12,50.03,50.11,3500.0,28.284,28.3349,28.284,28.3292,3500.0
2012-11-05 11:00:00,50.13,50.16,50.06,50.15,1600.0,28.3406,28.3575,28.301,28.3519,1600.0
2012-11-05 11:10:00,50.16,50.16,50.01,50.01,1700.0,28.3575,28.3575,28.2727,28.2727,1700.0
2012-11-05 11:20:00,49.98,50.04,49.92,49.95,6800.0,28.2558,28.2897,28.2218,28.2388,6800.0
2012-11-05 11:30:00,49.99,50.03,49.9,49.9,3200.0,28.2614,28.284,28.2105,28.2105,3200.0
2012-11-05 11:40:00,49.9,49.91,49.77,49.85,2400.0,28.2105,28.2162,28.137,28.1823,2400.0
2012-11-05 11:50:00,49.94,49.96,49.94,49.96,300.0,28.2331,28.2444,28.2331,28.2444,300.0
2012-11-05 12:00:00,49.95,50.03,49.95,49.99,3200.0,28.2388,28.284,28.2388,28.2614,3200.0
2012-11-05 12:10:00,49.99,50.05,49.86,49.86,5400.0,28.2614,28.2953,28.1879,28.1879,5400.0
2012-11-05 12:20:00,49.84,49.93,49.79,49.79,6500.0,28.1766,28.2275,28.1483,28.1483,6500.0
2012-11-05 12:30:00,49.76,49.87,49.76,49.87,2700.0,28.1314,28.1936,28.1314,28.1936,2700.0
2012-11-05 12:40:00,49.82,49.86,49.76,49.76,1500.0,28.1653,28.1879,28.1314,28.1314,1500.0
2012-11-05 12:50:00,49.76,49.84,49.75,49.82,1900.0,28.1314,28.1766,28.1257,28.1653,1900.0
2012-11-05 13:00:00,49.76,49.93,49.76,49.9,2600.0,28.1314,28.2275,28.1314,28.2105,2600.0
2012-11-05 13:10:00,50.02,50.12,50.02,50.05,3200.0,28.2784,28.3349,28.2784,28.2953,3200.0
2012-11-05 13:20:00,50.05,50.14,49.98,50.0,3200.0,28.2953,28.3462,28.2558,28.2671,3200.0
2012-11-05 13:30:00,49.98,50.01,49.92,49.97,3200.0,28.2558,28.2727,28.2218,28.2501,3200.0
2012-11-05 13:40:00,49.93,50.01,49.92,49.92,1300.0,28.2275,28.2727,28.2218,28.2218,1300.0
2012-11-05 13:50:00,49.99,50.0,49.95,49.95,700.0,28.2614,28.2671,28.2388,28.2388,700.0
2012-11-05 14:00:00,50.0,50.11,49.97,49.99,6000.0,28.2671,28.3292,28.2501,28.2614,6000.0
2012-11-05 14:10:00,49.99,49.99,49.93,49.94,3600.0,28.2614,28.2614,28.2275,28.2331,3600.0
2012-11-05 14:20:00,49.93,50.03,49.93,50.01,4100.0,28.2275,28.284,28.2275,28.2727,4100.0
2012-11-05 14:30:00,50.02,50.09,50.0,50.05,16200.0,28.2784,28.3179,28.2671,28.2953,16200.0
2012-11-05 14:40:00,50.05,50.07,50.02,50.06,4500.0,28.2953,28.3066,28.2784,28.301,4500.0
2012-11-05 14:50:00,50.05,50.09,50.03,50.06,3700.0,28.2953,28.3179,28.284,28.301,3700.0
2012-11-05 15:00:00,50.07,50.16,50.07,50.1,13900.0,28.3066,28.3575,28.3066,28.3236,13900.0
2012-11-05 15:10:00,50.12,50.16,50.06,50.06,6200.0,28.3349,28.3575,28.301,28.301,6200.0
2012-11-05 15:20:00,50.06,50.1,50.05,50.07,3800.0,28.301,28.3236,28.2953,28.3066,3800.0
2012-11-05 15:30:00,50.05,50.07,49.93,49.96,6600.0,28.2953,28.3066,28.2275,28.2444,6600.0
2012-11-05 15:40:00,50.01,50.22,49.99,50.22,9500.0,28.2727,28.3914,28.2614,28.3914,9500.0
2012-11-05 15:50:00,50.23,50.23,50.12,50.21,6300.0,28.3971,28.3971,28.3349,28.3858,6300.0
2012-11-06 09:30:00,50.0,50.0,49.43,49.43,12700.0,28.2671,28.2671,27.9448,27.9448,12700.0
2012-11-06 09:40:00,49.43,49.93,49.39,49.78,8700.0,27.9448,28.2275,27.9222,28.1427,8700.0
2012-11-06 09:50:00,49.77,50.18,49.68,50.18,12400.0,28.137,28.3688,28.0862,28.3688,12400.0
2012-11-06 10:00:00,50.21,50.32,50.2,50.2,600.0,28.3858,28.448,28.3801,28.3801,600.0
2012-11-06 10:10:00,50.22,50.56,50.22,50.47,4600.0,28.3914,28.5837,28.3914,28.5328,4600.0
2012-11-06 10:20:00,50.5,50.54,50.4,50.46,3100.0,28.5497,28.5723,28.4932,28.5271,3100.0
2012-11-06 10:30:00,50.49,50.66,50.44,50.66,3300.0,28.5441,28.6402,28.5158,28.6402,3300.0
2012-11-06 10:40:00,50.67,50.95,50.67,50.75,6500.0,28.6458,28.8041,28.6458,28.6911,6500.0
2012-11-06 10:50:00,50.71,50.75,50.64,50.64,2900.0,28.6685,28.6911,28.6289,28.6289,2900.0
2012-11-06 11:00:00,50.63,50.64,50.25,50.35,10300.0,28.6232,28.6289,28.4084,28.4649,10300.0
2012-11-06 11:10:00,50.3,50.44,50.2,50.36,6700.0,28.4367,28.5158,28.3801,28.4706,6700.0
2012-11-06 11:20:00,50.43,50.43,50.2,50.43,6400.0,28.5102,28.5102,28.3801,28.5102,6400.0
2012-11-06 11:30:00,50.38,50.66,50.32,50.6,5300.0,28.4819,28.6402,28.448,28.6063,5300.0
2012-11-06 11:40:00,50.6,50.74,50.55,50.66,3300.0,28.6063,28.6854,28.578,28.6402,3300.0
2012-11-06 11:50:00,50.65,50.82,50.65,50.82,4100.0,28.6345,28.7306,28.6345,28.7306,4100.0
2012-11-06 12:00:00,50.8,50.93,50.66,50.76,2900.0,28.7193,28.7928,28.6402,28.6967,2900.0
2012-11-06 12:10:00,50.83,50.88,50.81,50.81,2300.0,28.7363,28.7646,28.725,28.725,2300.0
2012-11-06 12:20:00,50.78,50.87,50.76,50.76,1500.0,28.708,28.7589,28.6967,28.6967,1500.0
2012-11-06 12:30:00,50.77,50.92,50.76,50.85,4600.0,28.7024,28.7872,28.6967,28.7476,4600.0
2012-11-06 12:40:00,50.85,50.9,50.72,50.75,4000.0,28.7476,28.7759,28.6741,28.6911,4000.0
2012-11-06 12:50:00,50.76,50.85,50.72,50.74,3300.0,28.6967,28.7476,28.6741,28.6854,3300.0
2012-11-06 13:00:00,50.72,50.78,50.62,50.73,4900.0,28.6741,28.708,28.6176,28.6798,4900.0
2012-11-06 13:10:00,50.73,50.78,50.61,50.74,1800.0,28.6798,28.708,28.6119,28.6854,1800.0
2012-11-06 13:20:00,50.63,50.74,50.62,50.74,1800.0,28.6232,28.6854,28.6176,28.6854,1800.0
2012-11-06 13:30:00,50.66,50.75,50.63,50.63,4000.0,28.6402,28.6911,28.6232,28.6232,4000.0
2012-11-06 13:40:00,50.64,50.7,50.64,50.64,1600.0,28.6289,28.6628,28.6289,28.6289,1600.0
2012-11-06 13:50:00,50.64,50.73,50.63,50.64,4200.0,28.6289,28.6798,28.6232,28.6289,4200.0
2012-11-06 14:00:00,50.71,50.72,50.63,50.63,2000.0,28.6685,28.6741,28.6232,28.6232,2000.0
2012-11-06 14:10:00,50.7,50.72,50.64,50.66,6900.0,28.6628,28.6741,28.6289,28.6402,6900.0
2012-11-06 14:20:00,50.65,50.78,50.65,50.77,9300.0,28.6345,28.708,28.6345,28.7024,9300.0
2012-11-06 14:30:00,50.71,50.77,50.69,50.75,7300.0,28.6685,28.7024,28.6571,28.6911,7300.0
2012-11-06 14:40:00,50.78,50.92,50.76,50.76,11100.0,28.708,28.7872,28.6967,28.6967,11100.0
2012-11-06 14:50:00,50.84,50.96,50.79,50.9,6200.0,28.7419,28.8098,28.7137,28.7759,6200.0
2012-11-06 15:00:00,50.95,50.97,50.91,50.91,16300.0,28.8041,28.8154,28.7815,28.7815,16300.0
2012-11-06 15:10:00,50.93,51.18,50.92,51.15,14100.0,28.7928,28.9342,28.7872,28.9172,14100.0
2012-11-06 15:20:00,51.11,51.2,51.11,51.15,15100.0,28.8946,28.9455,28.8946,28.9172,15100.0
2012-11-06 15:30:00,51.12,51.16,51.07,51.07,12800.0,28.9002,28.9229,28.872,28.872,12800.0
2012-11-06 15:40:00,51.07,51.14,51.01,51.08,18300.0,28.872,28.9116,28.8381,28.8776,18300.0
2012-11-06 15:50:00,51.05,51.08,50.87,50.94,27300.0,28.8607,28.8776,28.7589,28.7985,27300.0
2012-11-07 09:30:00,50.0,50.0,48.76,48.79,28600.0,28.2671,28.2671,27.566,27.583,28600.0
2012-11-07 09:40:00,48.77,49.25,48.69,49.15,22600.0,27.5717,27.8431,27.5265,27.7865,22600.0
2012-11-07 09:50:00,49.2,50.0,49.11,49.89,16200.0,27.8148,28.2671,27.7639,28.2049,16200.0
2012-11-07 10:00:00,49.89,49.91,49.4,49.86,5100.0,28.2049,28.2162,27.9279,28.1879,5100.0
2012-11-07 10:10:00,49.85,49.91,49.51,49.51,5600.0,28.1823,28.2162,27.99,27.99,5600.0
2012-11-07 10:20:00,49.51,49.82,49.33,49.53,8800.0,27.99,28.1653,27.8883,28.0014,8800.0
2012-11-07 10:30:00,49.43,49.5,49.26,49.32,6800.0,27.9448,27.9844,27.8487,27.8826,6800.0
2012-11-07 10:40:00,49.27,49.51,49.13,49.43,21600.0,27.8544,27.99,27.7752,27.9448,21600.0
2012-11-07 10:50:00,49.3,49.3,49.12,49.22,8500.0,27.8713,27.8713,27.7696,27.8261,8500.0
2012-11-07 11:00:00,49.22,49.37,49.2,49.3,16300.0,27.8261,27.9109,27.8148,27.8713,16300.0
2012-11-07 11:10:00,49.25,49.3,49.23,49.25,2400.0,27.8431,27.8713,27.8317,27.8431,2400.0
2012-11-07 11:20:00,49.23,49.26,49.17,49.21,11600.0,27.8317,27.8487,27.7978,27.8204,11600.0
2012-11-07 11:30:00,49.21,49.23,49.1,49.14,4300.0,27.8204,27.8317,27.7583,27.7809,4300.0
2012-11-07 11:40:00,49.12,49.2,49.05,49.09,5000.0,27.7696,27.8148,27.73,27.7526,5000.0
2012-11-07 11:50:00,49.11,49.25,49.11,49.18,2300.0,27.7639,27.8431,27.7639,27.8035,2300.0
2012-11-07 12:00:00,49.21,49.27,49.19,49.27,1900.0,27.8204,27.8544,27.8091,27.8544,1900.0
2012-11-07 12:10:00,49.29,49.29,49.19,49.23,6800.0,27.8657,27.8657,27.8091,27.8317,6800.0
2012-11-07 12:20:00,49.23,49.31,49.2,49.31,2300.0,27.8317,27.877,27.8148,27.877,2300.0
2012-11-07 12:30:00,49.27,49.29,49.26,49.29,1300.0,27.8544,27.8657,27.8487,27.8657,1300.0
2012-11-07 12:40:00,49.27,49.38,49.22,49.29,5700.0,27.8544,27.9165,27.8261,27.8657,5700.0
2012-11-07 12:50:00,49.33,49.33,49.29,49.29,300.0,27.8883,27.8883,27.8657,27.8657,300.0
2012-11-07 13:00:00,49.33,49.61,49.33,49.52,3100.0,27.8883,28.0466,27.8883,27.9957,3100.0
2012-11-07 13:10:00,49.51,49.6,49.47,49.53,1600.0,27.99,28.0409,27.9674,28.0014,1600.0
2012-11-07 13:20:00,49.48,49.52,49.46,49.48,700.0,27.9731,27.9957,27.9618,27.9731,700.0
2012-11-07 13:30:00,49.49,49.5,49.44,49.5,2100.0,27.9787,27.9844,27.9505,27.9844,2100.0
2012-11-07 13:40:00,49.51,49.51,49.35,49.38,11500.0,27.99,27.99,27.8996,27.9165,11500.0
2012-11-07 13:50:00,49.33,49.35,49.27,49.33,8600.0,27.8883,27.8996,27.8544,27.8883,8600.0
2012-11-07 14:00:00,49.35,49.41,49.34,49.41,1200.0,27.8996,27.9335,27.8939,27.9335,1200.0
2012-11-07 14:10:00,49.4,49.41,49.31,49.35,1900.0,27.9279,27.9335,27.877,27.8996,1900.0
2012-11-07 14:20:00,49.41,49.46,49.41,49.45,2500.0,27.9335,27.9618,27.9335,27.9561,2500.0
2012-11-07 14:30:00,49.42,49.42,49.34,49.4,2400.0,27.9392,27.9392,27.8939,27.9279,2400.0
2012-11-07 14:40:00,49.38,49.38,49.32,49.35,3700.0,27.9165,27.9165,27.8826,27.8996,3700.0
2012-11-07 14:50:00,49.32,49.4,49.32,49.4,1500.0,27.8826,27.9279,27.8826,27.9279,1500.0
2012-11-07 15:00:00,49.38,49.38,49.26,49.29,6600.0,27.9165,27.9165,27.8487,27.8657,6600.0
2012-11-07 15:10:00,49.3,49.33,49.27,49.33,3700.0,27.8713,27.8883,27.8544,27.8883,3700.0
2012-11-07 15:20:00,49.32,49.45,49.31,49.4,2500.0,27.8826,27.9561,27.877,27.9279,2500.0
2012-11-07 15:30:00,49.43,49.51,49.36,49.41,9100.0,27.9448,27.99,27.9052,27.9335,9100.0
2012-11-07 15:40:00,49.4,49.5,49.33,49.42,8200.0,27.9279,27.9844,27.8883,27.9392,8200.0
2012-11-07 15:50:00,49.41,49.49,49.37,49.44,21400.0,27.9335,27.9787,27.9109,27.9505,21400.0
2012-11-08 09:30:00,49.4,49.45,49.31,49.36,4400.0,27.9279,27.9561,27.877,27.9052,4400.0
2012-11-08 09:40:00,49.44,49.44,49.29,49.35,500.0,27.9505,27.9505,27.8657,27.8996,500.0
2012-11-08 09:50:00,49.35,49.35,49.27,49.32,2800.0,27.8996,27.8996,27.8544,27.8826,2800.0
2012-11-08 10:00:00,49.25,49.41,49.18,49.31,4100.0,27.8431,27.9335,27.8035,27.877,4100.0
2012-11-08 10:10:00,49.27,49.27,49.27,49.27,100.0,27.8544,27.8544,27.8544,27.8544,100.0
2012-11-08 10:20:00,49.32,49.32,49.14,49.26,1700.0,27.8826,27.8826,27.7809,27.8487,1700.0
2012-11-08 10:30:00,49.27,49.4,49.22,49.22,3500.0,27.8544,27.9279,27.8261,27.8261,3500.0
2012-11-08 10:40:00,49.22,49.32,48.99,49.02,7300.0,27.8261,27.8826,27.6961,27.713,7300.0
2012-11-08 10:50:00,49.09,49.27,49.05,49.19,5100.0,27.7526,27.8544,27.73,27.8091,5100.0
2012-11-08 11:00:00,49.21,49.34,49.19,49.28,4300.0,27.8204,27.8939,27.8091,27.86,4300.0
2012-11-08 11:10:00,49.27,49.28,49.17,49.18,2500.0,27.8544,27.86,27.7978,27.8035,2500.0
2012-11-08 11:20:00,49.19,49.36,49.16,49.36,5400.0,27.8091,27.9052,27.7922,27.9052,5400.0
2012-11-08 11:30:00,49.31,49.4,49.16,49.23,3700.0,27.877,27.9279,27.7922,27.8317,3700.0
2012-11-08 11:40:00,49.28,49.39,49.16,49.23,2500.0,27.86,27.9222,27.7922,27.8317,2500.0
2012-11-08 11:50:00,49.23,49.28,49.17,49.19,1700.0,27.8317,27.86,27.7978,27.8091,1700.0
2012-11-08 12:00:00,49.2,49.2,49.12,49.15,1400.0,27.8148,27.8148,27.7696,27.7865,1400.0
2012-11-08 12:10:00,49.12,49.28,49.09,49.24,2600.0,27.7696,27.86,27.7526,27.8374,2600.0
2012-11-08 12:20:00,49.23,49.41,49.15,49.41,6100.0,27.8317,27.9335,27.7865,27.9335,6100.0
2012-11-08 12:30:00,49.39,49.39,49.26,49.26,700.0,27.9222,27.9222,27.8487,27.8487,700.0
2012-11-08 12:40:00,49.25,49.26,49.2,49.23,1400.0,27.8431,27.8487,27.8148,27.8317,1400.0
2012-11-08 12:50:00,49.24,49.24,49.11,49.11,1600.0,27.8374,27.8374,27.7639,27.7639,1600.0
2012-11-08 13:00:00,49.2,49.2,49.07,49.11,2200.0,27.8148,27.8148,27.7413,27.7639,2200.0
2012-11-08 13:10:00,49.06,49.06,48.96,49.05,900.0,27.7356,27.7356,27.6791,27.73,900.0
2012-11-08 13:20:00,49.05,49.16,48.95,49.14,14700.0,27.73,27.7922,27.6735,27.7809,14700.0
2012-11-08 13:30:00,49.11,49.11,49.0,49.06,2200.0,27.7639,27.7639,27.7017,27.7356,2200.0
2012-11-08 13:40:00,49.07,49.15,49.06,49.07,900.0,27.7413,27.7865,27.7356,27.7413,900.0
2012-11-08 13:50:00,49.13,49.23,49.11,49.2,3800.0,27.7752,27.8317,27.7639,27.8148,3800.0
2012-11-08 14:00:00,49.14,49.14,48.98,49.03,7300.0,27.7809,27.7809,27.6904,27.7187,7300.0
2012-11-08 14:10:00,49.01,49.02,48.96,49.02,2300.0,27.7074,27.713,27.6791,27.713,2300.0
2012-11-08 14:20:00,48.94,49.03,48.91,49.01,4900.0,27.6678,27.7187,27.6508,27.7074,4900.0
2012-11-08 14:30:00,49.01,49.08,48.89,48.97,7600.0,27.7074,27.7469,27.6395,27.6848,7600.0
2012-11-08 14:40:00,48.98,49.04,48.89,48.89,2600.0,27.6904,27.7243,27.6395,27.6395,2600.0
2012-11-08 14:50:00,48.94,48.94,48.85,48.89,3200.0,27.6678,27.6678,27.6169,27.6395,3200.0
2012-11-08 15:00:00,48.89,48.95,48.81,48.81,5300.0,27.6395,27.6735,27.5943,27.5943,5300.0
2012-11-08 15:10:00,48.86,48.93,48.83,48.93,5800.0,27.6226,27.6621,27.6056,27.6621,5800.0
2012-11-08 15:20:00,48.92,49.0,48.87,48.99,10800.0,27.6565,27.7017,27.6282,27.6961,10800.0
2012-11-08 15:30:00,48.98,48.99,48.87,48.94,14900.0,27.6904,27.6961,27.6282,27.6678,14900.0
2012-11-08 15:40:00,48.94,48.95,48.88,48.88,21500.0,27.6678,27.6735,27.6339,27.6339,21500.0
2012-11-08 15:50:00,48.89,48.99,48.84,48.89,25900.0,27.6395,27.6961,27.6113,27.6395,25900.0
2012-11-09 09:30:00,48.55,48.74,48.16,48.42,6000.0,27.4473,27.5547,27.2268,27.3738,6000.0
2012-11-09 09:40:00,48.31,48.38,48.23,48.38,1600.0,27.3116,27.3512,27.2664,27.3512,1600.0
2012-11-09 09:50:00,48.37,48.45,48.23,48.45,12100.0,27.3456,27.3908,27.2664,27.3908,12100.0
2012-11-09 10:00:00,48.4,48.41,48.28,48.4,4500.0,27.3625,27.3682,27.2947,27.3625,4500.0
2012-11-09 10:10:00,48.46,48.47,48.27,48.3,2900.0,27.3964,27.4021,27.289,27.306,2900.0
2012-11-09 10:20:00,48.29,48.46,48.29,48.36,3400.0,27.3003,27.3964,27.3003,27.3399,3400.0
2012-11-09 10:30:00,48.36,48.39,48.27,48.34,2800.0,27.3399,27.3569,27.289,27.3286,2800.0
2012-11-09 10:40:00,48.28,48.4,48.28,48.34,2900.0,27.2947,27.3625,27.2947,27.3286,2900.0
2012-11-09 10:50:00,48.33,48.4,48.3,48.3,3000.0,27.3229,27.3625,27.306,27.306,3000.0
2012-11-09 11:00:00,48.3,48.4,48.23,48.28,12400.0,27.306,27.3625,27.2664,27.2947,12400.0
2012-11-09 11:10:00,48.29,48.38,48.29,48.38,2600.0,27.3003,27.3512,27.3003,27.3512,2600.0
2012-11-09 11:20:00,48.32,48.44,48.27,48.44,5900.0,27.3173,27.3851,27.289,27.3851,5900.0
2012-11-09 11:30:00,48.44,48.52,48.4,48.47,5200.0,27.3851,27.4304,27.3625,27.4021,5200.0
2012-11-09 11:40:00,48.52,48.67,48.52,48.67,4700.0,27.4304,27.5152,27.4304,27.5152,4700.0
2012-11-09 11:50:00,48.61,48.63,48.47,48.53,2500.0,27.4812,27.4925,27.4021,27.436,2500.0
2012-11-09 12:00:00,48.59,48.61,48.54,48.56,4900.0,27.4699,27.4812,27.4417,27.453,4900.0
2012-11-09 12:10:00,48.57,48.65,48.51,48.65,4300.0,27.4586,27.5039,27.4247,27.5039,4300.0
2012-11-09 12:20:00,48.58,48.6,48.54,48.6,900.0,27.4643,27.4756,27.4417,27.4756,900.0
2012-11-09 12:30:00,48.67,48.8,48.67,48.71,2600.0,27.5152,27.5887,27.5152,27.5378,2600.0
2012-11-09 12:40:00,48.71,48.74,48.58,48.62,2700.0,27.5378,27.5547,27.4643,27.4869,2700.0
2012-11-09 12:50:00,48.64,48.79,48.61,48.66,7900.0,27.4982,27.583,27.4812,27.5095,7900.0
2012-11-09 13:00:00,48.67,48.69,48.59,48.66,1000.0,27.5152,27.5265,27.4699,27.5095,1000.0
2012-11-09 13:10:00,48.58,48.58,48.47,48.51,1800.0,27.4643,27.4643,27.4021,27.4247,1800.0
2012-11-09 13:20:00,48.47,48.5,48.29,48.29,2800.0,27.4021,27.419,27.3003,27.3003,2800.0
2012-11-09 13:30:00,48.24,48.29,48.13,48.13,1900.0,27.2721,27.3003,27.2099,27.2099,1900.0
2012-11-09 13:40:00,48.13,48.13,48.02,48.07,9800.0,27.2099,27.2099,27.1477,27.176,9800.0
2012-11-09 13:50:00,48.1,48.24,48.06,48.16,2800.0,27.1929,27.2721,27.1703,27.2268,2800.0
2012-11-09 14:00:00,48.21,48.23,48.17,48.23,2100.0,27.2551,27.2664,27.2325,27.2664,2100.0
2012-11-09 14:10:00,48.2,48.5,48.2,48.41,8200.0,27.2494,27.419,27.2494,27.3682,8200.0
2012-11-09 14:20:00,48.41,48.56,48.41,48.52,9900.0,27.3682,27.453,27.3682,27.4304,9900.0
2012-11-09 14:30:00,48.56,48.62,48.51,48.51,2100.0,27.453,27.4869,27.4247,27.4247,2100.0
2012-11-09 14:40:00,48.54,48.59,48.47,48.47,3200.0,27.4417,27.4699,27.4021,27.4021,3200.0
2012-11-09 14:50:00,48.48,48.49,48.17,48.17,13300.0,27.4077,27.4134,27.2325,27.2325,13300.0
2012-11-09 15:00:00,48.2,48.24,48.12,48.15,6600.0,27.2494,27.2721,27.2042,27.2212,6600.0
2012-11-09 15:10:00,48.11,48.16,48.07,48.11,4900.0,27.1986,27.2268,27.176,27.1986,4900.0
2012-11-09 15:20:00,48.12,48.13,48.08,48.1,5000.0,27.2042,27.2099,27.1816,27.1929,5000.0
2012-11-09 15:30:00,48.1,48.13,47.89,47.94,18800.0,27.1929,27.2099,27.0742,27.1025,18800.0
2012-11-09 15:40:00,47.9,48.04,47.82,47.93,15800.0,27.0798,27.159,27.0346,27.0968,15800.0
2012-11-09 15:50:00,47.88,47.93,47.65,47.8,25700.0,27.0685,27.0968,26.9385,27.0233,25700.0
2012-11-12 09:30:00,47.62,47.62,46.0,46.81,40100.0,26.9215,26.9215,26.0057,26.4636,40100.0
2012-11-12 09:40:00,46.81,47.09,46.77,46.88,7500.0,26.4636,26.6219,26.441,26.5032,7500.0
2012-11-12 09:50:00,46.88,47.1,46.46,47.05,16000.0,26.5032,26.6276,26.2658,26.5993,16000.0
2012-11-12 10:00:00,47.16,47.17,46.92,47.08,7800.0,26.6615,26.6671,26.5258,26.6163,7800.0
2012-11-12 10:10:00,47.03,47.08,46.92,46.99,4600.0,26.588,26.6163,26.5258,26.5654,4600.0
2012-11-12 10:20:00,47.0,47.13,46.98,47.13,5200.0,26.571,26.6445,26.5597,26.6445,5200.0
2012-11-12 10:30:00,47.09,47.09,46.89,46.91,4300.0,26.6219,26.6219,26.5089,26.5202,4300.0
2012-11-12 10:40:00,46.97,47.0,46.86,46.92,1800.0,26.5541,26.571,26.4919,26.5258,1800.0
2012-11-12 10:50:00,46.84,46.94,46.74,46.74,2900.0,26.4806,26.5371,26.424,26.424,2900.0
2012-11-12 11:00:00,46.77,46.8,46.48,46.7,5700.0,26.441,26.458,26.2771,26.4014,5700.0
2012-11-12 11:10:00,46.69,46.7,46.63,46.65,4700.0,26.3958,26.4014,26.3619,26.3732,4700.0
2012-11-12 11:20:00,46.65,46.65,46.42,46.47,9400.0,26.3732,26.3732,26.2431,26.2714,9400.0
2012-11-12 11:30:00,46.46,46.5,46.3,46.31,60800.0,26.2658,26.2884,26.1753,26.181,60800.0
2012-11-12 11:40:00,46.32,46.44,46.06,46.13,19400.0,26.1866,26.2544,26.0396,26.0792,19400.0
2012-11-12 11:50:00,46.14,46.19,46.05,46.16,6800.0,26.0848,26.1131,26.034,26.0962,6800.0
2012-11-12 12:00:00,46.21,46.27,45.85,46.09,29500.0,26.1244,26.1583,25.9209,26.0566,29500.0
2012-11-12 12:10:00,46.11,46.2,46.07,46.2,6600.0,26.0679,26.1188,26.0453,26.1188,6600.0
2012-11-12 12:20:00,46.2,46.25,46.11,46.17,10700.0,26.1188,26.147,26.0679,26.1018,10700.0
2012-11-12 12:30:00,46.16,46.19,46.05,46.08,15900.0,26.0962,26.1131,26.034,26.0509,15900.0
2012-11-12 12:40:00,46.15,46.22,46.1,46.18,6200.0,26.0905,26.1301,26.0622,26.1075,6200.0
2012-11-12 12:50:00,46.22,46.25,46.18,46.25,2200.0,26.1301,26.147,26.1075,26.147,2200.0
2012-11-12 13:00:00,46.25,46.33,46.21,46.3,3300.0,26.147,26.1923,26.1244,26.1753,3300.0
2012-11-12 13:10:00,46.31,46.45,46.31,46.39,4400.0,26.181,26.2601,26.181,26.2262,4400.0
2012-11-12 13:20:00,46.39,46.49,46.31,46.32,5300.0,26.2262,26.2827,26.181,26.1866,5300.0
2012-11-12 13:30:00,46.33,46.36,46.21,46.21,2100.0,26.1923,26.2092,26.1244,26.1244,2100.0
2012-11-12 13:40:00,46.21,46.28,46.12,46.25,13400.0,26.1244,26.164,26.0735,26.147,13400.0
2012-11-12 13:50:00,46.25,46.44,46.25,46.37,3500.0,26.147,26.2544,26.147,26.2149,3500.0
2012-11-12 14:00:00,46.37,46.39,46.15,46.18,8500.0,26.2149,26.2262,26.0905,26.1075,8500.0
2012-11-12 14:10:00,46.16,46.22,46.08,46.22,16800.0,26.0962,26.1301,26.0509,26.1301,16800.0
2012-11-12 14:20:00,46.2,46.24,46.14,46.23,4200.0,26.1188,26.1414,26.0848,26.1357,4200.0
2012-11-12 14:30:00,46.23,46.23,46.15,46.15,2300.0,26.1357,26.1357,26.0905,26.0905,2300.0
2012-11-12 14:40:00,46.09,46.13,45.77,46.05,21600.0,26.0566,26.0792,25.8757,26.034,21600.0
2012-11-12 14:50:00,46.09,46.12,46.05,46.11,5600.0,26.0566,26.0735,26.034,26.0679,5600.0
2012-11-12 15:00:00,46.12,46.21,46.09,46.11,4100.0,26.0735,26.1244,26.0566,26.0679,4100.0
2012-11-12 15:10:00,46.1,46.15,46.08,46.13,7700.0,26.0622,26.0905,26.0509,26.0792,7700.0
2012-11-12 15:20:00,46.14,46.24,46.09,46.12,8200.0,26.0848,26.1414,26.0566,26.0735,8200.0
2012-11-12 15:30:00,46.1,46.21,46.1,46.2,10400.0,26.0622,26.1244,26.0622,26.1188,10400.0
2012-11-12 15:40:00,46.17,46.2,46.07,46.15,23600.0,26.1018,26.1188,26.0453,26.0905,23600.0
2012-11-12 15:50:00,46.15,46.48,46.14,46.16,41300.0,26.0905,26.2771,26.0848,26.0962,41300.0
2012-11-13 09:30:00,46.06,46.59,45.92,45.92,10900.0,26.0396,26.3392,25.9605,25.9605,10900.0
2012-11-13 09:40:00,45.85,46.06,45.76,46.06,1600.0,25.9209,26.0396,25.87,26.0396,1600.0
2012-11-13 09:50:00,46.06,46.27,45.92,46.27,7500.0,26.0396,26.1583,25.9605,26.1583,7500.0
2012-11-13 10:00:00,46.42,46.42,46.0,46.09,5300.0,26.2431,26.2431,26.0057,26.0566,5300.0
2012-11-13 10:10:00,46.16,46.36,46.12,46.17,6800.0,26.0962,26.2092,26.0735,26.1018,6800.0
2012-11-13 10:20:00,46.22,46.23,46.14,46.14,5500.0,26.1301,26.1357,26.0848,26.0848,5500.0
2012-11-13 10:30:00,46.19,46.24,46.04,46.18,7900.0,26.1131,26.1414,26.0283,26.1075,7900.0
2012-11-13 10:40:00,46.17,46.29,46.09,46.29,9400.0,26.1018,26.1696,26.0566,26.1696,9400.0
2012-11-13 10:50:00,46.3,46.5,46.25,46.41,8000.0,26.1753,26.2884,26.147,26.2375,8000.0
2012-11-13 11:00:00,46.45,46.5,46.37,46.5,2800.0,26.2601,26.2884,26.2149,26.2884,2800.0
2012-11-13 11:10:00,46.47,46.5,46.35,46.39,3800.0,26.2714,26.2884,26.2036,26.2262,3800.0
2012-11-13 11:20:00,46.35,46.43,46.31,46.43,2500.0,26.2036,26.2488,26.181,26.2488,2500.0
2012-11-13 11:30:00,46.43,46.5,46.41,46.48,4100.0,26.2488,26.2884,26.2375,26.2771,4100.0
2012-11-13 11:40:00,46.48,46.54,46.41,46.5,8400.0,26.2771,26.311,26.2375,26.2884,8400.0
2012-11-13 11:50:00,46.5,46.56,46.44,46.56,7900.0,26.2884,26.3223,26.2544,26.3223,7900.0
2012-11-13 12:00:00,46.55,46.55,46.39,46.43,4500.0,26.3166,26.3166,26.2262,26.2488,4500.0
2012-11-13 12:10:00,46.35,46.41,46.35,46.4,2400.0,26.2036,26.2375,26.2036,26.2318,2400.0
2012-11-13 12:20:00,46.4,46.6,46.39,46.56,8100.0,26.2318,26.3449,26.2262,26.3223,8100.0
2012-11-13 12:30:00,46.54,46.59,46.51,46.55,3600.0,26.311,26.3392,26.294,26.3166,3600.0
2012-11-13 12:40:00,46.59,46.64,46.51,46.62,5600.0,26.3392,26.3675,26.294,26.3562,5600.0
2012-11-13 12:50:00,46.61,46.72,46.61,46.7,3500.0,26.3506,26.4127,26.3506,26.4014,3500.0
2012-11-13 13:00:00,46.66,46.68,46.57,46.68,2400.0,26.3788,26.3901,26.3279,26.3901,2400.0
2012-11-13 13:10:00,46.67,46.82,46.64,46.82,9300.0,26.3845,26.4693,26.3675,26.4693,9300.0
2012-11-13 13:20:00,46.82,46.96,46.8,46.96,8300.0,26.4693,26.5484,26.458,26.5484,8300.0
2012-11-13 13:30:00,46.95,46.98,46.79,46.83,15400.0,26.5428,26.5597,26.4523,26.4749,15400.0
2012-11-13 13:40:00,46.83,46.83,46.74,46.78,2200.0,26.4749,26.4749,26.424,26.4467,2200.0
2012-11-13 13:50:00,46.77,46.91,46.77,46.86,23800.0,26.441,26.5202,26.441,26.4919,23800.0
2012-11-13 14:00:00,46.9,47.01,46.84,46.99,13700.0,26.5145,26.5767,26.4806,26.5654,13700.0
2012-11-13 14:10:00,47.0,47.04,46.96,47.02,4300.0,26.571,26.5937,26.5484,26.5823,4300.0
2012-11-13 14:20:00,47.01,47.05,46.99,47.02,5000.0,26.5767,26.5993,26.5654,26.5823,5000.0
2012-11-13 14:30:00,47.04,47.04,46.92,46.99,15900.0,26.5937,26.5937,26.5258,26.5654,15900.0
2012-11-13 14:40:00,46.99,47.02,46.96,46.96,1700.0,26.5654,26.5823,26.5484,26.5484,1700.0
2012-11-13 14:50:00,46.97,47.06,46.96,47.0,4900.0,26.5541,26.605,26.5484,26.571,4900.0
2012-11-13 15:00:00,47.0,47.0,46.92,46.93,5900.0,26.571,26.571,26.5258,26.5315,5900.0
2012-11-13 15:10:00,46.93,46.97,46.9,46.96,10500.0,26.5315,26.5541,26.5145,26.5484,10500.0
2012-11-13 15:20:00,46.93,47.06,46.92,47.06,15000.0,26.5315,26.605,26.5258,26.605,15000.0
2012-11-13 15:30:00,47.04,47.2,46.99,47.14,10800.0,26.5937,26.6841,26.5654,26.6502,10800.0
2012-11-13 15:40:00,47.1,47.2,47.05,47.16,16700.0,26.6276,26.6841,26.5993,26.6615,16700.0
2012-11-13 15:50:00,47.15,47.21,47.09,47.14,20700.0,26.6558,26.6898,26.6219,26.6502,20700.0
2012-11-14 09:30:00,47.09,47.34,47.09,47.21,14000.0,26.6219,26.7633,26.6219,26.6898,14000.0
2012-11-14 09:40:00,47.23,47.82,47.18,47.79,7300.0,26.7011,27.0346,26.6728,27.0177,7300.0
2012-11-14 09:50:00,47.86,47.86,47.31,47.35,5200.0,27.0572,27.0572,26.7463,26.7689,5200.0
2012-11-14 10:00:00,47.39,47.5,47.36,47.5,2800.0,26.7915,26.8537,26.7746,26.8537,2800.0
2012-11-14 10:10:00,47.46,47.57,47.45,47.51,7600.0,26.8311,26.8933,26.8254,26.8594,7600.0
2012-11-14 10:20:00,47.48,47.54,47.41,47.42,3900.0,26.8424,26.8763,26.8028,26.8085,3900.0
2012-11-14 10:30:00,47.42,47.5,47.42,47.48,2700.0,26.8085,26.8537,26.8085,26.8424,2700.0
2012-11-14 10:40:00,47.45,47.45,47.31,47.36,5400.0,26.8254,26.8254,26.7463,26.7746,5400.0
2012-11-14 10:50:00,47.32,47.32,47.26,47.29,7500.0,26.7519,26.7519,26.718,26.735,7500.0
2012-11-14 11:00:00,47.3,47.41,47.3,47.41,3900.0,26.7406,26.8028,26.7406,26.8028,3900.0
2012-11-14 11:10:00,47.4,47.42,47.4,47.41,3200.0,26.7972,26.8085,26.7972,26.8028,3200.0
2012-11-14 11:20:00,47.41,47.43,47.36,47.43,2700.0,26.8028,26.8141,26.7746,26.8141,2700.0
2012-11-14 11:30:00,47.42,47.43,47.31,47.34,3500.0,26.8085,26.8141,26.7463,26.7633,3500.0
2012-11-14 11:40:00,47.35,47.43,47.31,47.43,2800.0,26.7689,26.8141,26.7463,26.8141,2800.0
2012-11-14 11:50:00,47.45,47.47,47.44,47.47,1700.0,26.8254,26.8367,26.8198,26.8367,1700.0
2012-11-14 12:00:00,47.47,47.47,47.35,47.35,7000.0,26.8367,26.8367,26.7689,26.7689,7000.0
2012-11-14 12:10:00,47.38,47.38,47.04,47.1,68900.0,26.7859,26.7859,26.5937,26.6276,68900.0
2012-11-14 12:20:00,47.03,47.05,46.91,46.91,9200.0,26.588,26.5993,26.5202,26.5202,9200.0
2012-11-14 12:30:00,46.9,46.9,46.68,46.71,2900.0,26.5145,26.5145,26.3901,26.4071,2900.0
2012-11-14 12:40:00,46.68,46.72,46.62,46.63,6800.0,26.3901,26.4127,26.3562,26.3619,6800.0
2012-11-14 12:50:00,46.64,46.69,46.62,46.68,2200.0,26.3675,26.3958,26.3562,26.3901,2200.0
2012-11-14 13:00:00,46.64,46.72,46.62,46.62,2900.0,26.3675,26.4127,26.3562,26.3562,2900.0
2012-11-14 13:10:00,46.7,46.81,46.66,46.81,2900.0,26.4014,26.4636,26.3788,26.4636,2900.0
2012-11-14 13:20:00,46.81,46.82,46.71,46.73,3200.0,26.4636,26.4693,26.4071,26.4184,3200.0
2012-11-14 13:30:00,46.71,46.8,46.69,46.79,4500.0,26.4071,26.458,26.3958,26.4523,4500.0
2012-11-14 13:40:00,46.83,46.86,46.74,46.82,4900.0,26.4749,26.4919,26.424,26.4693,4900.0
2012-11-14 13:50:00,46.82,46.93,46.8,46.86,3900.0,26.4693,26.5315,26.458,26.4919,3900.0
2012-11-14 14:00:00,46.94,47.0,46.85,46.85,7800.0,26.5371,26.571,26.4862,26.4862,7800.0
2012-11-14 14:10:00,46.85,46.88,46.73,46.73,2200.0,26.4862,26.5032,26.4184,26.4184,2200.0
2012-11-14 14:20:00,46.67,46.77,46.67,46.76,2200.0,26.3845,26.441,26.3845,26.4354,2200.0
2012-11-14 14:30:00,46.75,46.75,46.59,46.63,4200.0,26.4297,26.4297,26.3392,26.3619,4200.0
2012-11-14 14:40:00,46.62,46.63,46.41,46.44,4200.0,26.3562,26.3619,26.2375,26.2544,4200.0
2012-11-14 14:50:00,46.44,46.44,46.37,46.37,1900.0,26.2544,26.2544,26.2149,26.2149,1900.0
2012-11-14 15:00:00,46.37,46.41,46.18,46.21,8000.0,26.2149,26.2375,26.1075,26.1244,8000.0
2012-11-14 15:10:00,46.17,46.28,46.09,46.11,11600.0,26.1018,26.164,26.0566,26.0679,11600.0
2012-11-14 15:20:00,46.11,46.11,46.0,46.06,14600.0,26.0679,26.0679,26.0057,26.0396,14600.0
2012-11-14 15:30:00,46.06,46.08,46.0,46.05,6600.0,26.0396,26.0509,26.0057,26.034,6600.0
2012-11-14 15:40:00,46.05,46.09,45.99,46.05,15700.0,26.034,26.0566,26.0,26.034,15700.0
2012-11-14 15:50:00,46.05,46.21,46.03,46.19,26900.0,26.034,26.1244,26.0227,26.1131,26900.0
2012-11-15 09:30:00,46.21,46.67,45.74,45.81,64800.0,26.1244,26.3845,25.8587,25.8983,64800.0
2012-11-15 09:40:00,45.9,46.41,45.85,46.17,30700.0,25.9492,26.2375,25.9209,26.1018,30700.0
2012-11-15 09:50:00,46.23,46.52,46.23,46.43,30000.0,26.1357,26.2997,26.1357,26.2488,30000.0
2012-11-15 10:00:00,46.4,46.64,46.37,46.62,6200.0,26.2318,26.3675,26.2149,26.3562,6200.0
2012-11-15 10:10:00,46.59,46.6,46.45,46.56,3000.0,26.3392,26.3449,26.2601,26.3223,3000.0
2012-11-15 10:20:00,46.5,46.5,46.41,46.49,3000.0,26.2884,26.2884,26.2375,26.2827,3000.0
2012-11-15 10:30:00,46.51,46.6,46.45,46.5,2800.0,26.294,26.3449,26.2601,26.2884,2800.0
2012-11-15 10:40:00,46.44,46.5,46.39,46.5,5300.0,26.2544,26.2884,26.2262,26.2884,5300.0
2012-11-15 10:50:00,46.48,46.48,46.4,46.48,2100.0,26.2771,26.2771,26.2318,26.2771,2100.0
2012-11-15 11:00:00,46.46,46.48,46.35,46.35,3100.0,26.2658,26.2771,26.2036,26.2036,3100.0
2012-11-15 11:10:00,46.39,46.56,46.39,46.5,5400.0,26.2262,26.3223,26.2262,26.2884,5400.0
2012-11-15 11:20:00,46.5,46.53,46.43,46.5,11000.0,26.2884,26.3053,26.2488,26.2884,11000.0
2012-11-15 11:30:00,46.5,46.57,46.47,46.57,5700.0,26.2884,26.3279,26.2714,26.3279,5700.0
2012-11-15 11:40:00,46.58,46.59,46.28,46.33,18800.0,26.3336,26.3392,26.164,26.1923,18800.0
2012-11-15 11:50:00,46.29,46.45,46.28,46.38,15300.0,26.1696,26.2601,26.164,26.2205,15300.0
2012-11-15 12:00:00,46.35,46.4,46.13,46.19,12800.0,26.2036,26.2318,26.0792,26.1131,12800.0
2012-11-15 12:10:00,46.13,46.17,46.04,46.09,6800.0,26.0792,26.1018,26.0283,26.0566,6800.0
2012-11-15 12:20:00,46.09,46.26,46.0,46.03,8400.0,26.0566,26.1527,26.0057,26.0227,8400.0
2012-11-15 12:30:00,46.04,46.11,46.03,46.1,5400.0,26.0283,26.0679,26.0227,26.0622,5400.0
2012-11-15 12:40:00,46.1,46.1,46.01,46.01,4000.0,26.0622,26.0622,26.0113,26.0113,4000.0
2012-11-15 12:50:00,46.06,46.08,46.0,46.01,3900.0,26.0396,26.0509,26.0057,26.0113,3900.0
2012-11-15 13:00:00,46.08,46.08,46.01,46.03,9600.0,26.0509,26.0509,26.0113,26.0227,9600.0
2012-11-15 13:10:00,46.03,46.06,45.92,45.93,6900.0,26.0227,26.0396,25.9605,25.9661,6900.0
2012-11-15 13:20:00,45.92,46.0,45.92,46.0,16600.0,25.9605,26.0057,25.9605,26.0057,16600.0
2012-11-15 13:30:00,45.97,46.09,45.94,46.08,6300.0,25.9887,26.0566,25.9718,26.0509,6300.0
2012-11-15 13:40:00,46.11,46.11,46.03,46.03,2200.0,26.0679,26.0679,26.0227,26.0227,2200.0
2012-11-15 13:50:00,46.04,46.12,45.98,46.01,7700.0,26.0283,26.0735,25.9944,26.0113,7700.0
2012-11-15 14:00:00,46.1,46.1,45.95,46.0,3300.0,26.0622,26.0622,25.9774,26.0057,3300.0
2012-11-15 14:10:00,45.98,46.04,45.95,46.02,4000.0,25.9944,26.0283,25.9774,26.017,4000.0
2012-11-15 14:20:00,45.97,46.07,45.94,45.98,2100.0,25.9887,26.0453,25.9718,25.9944,2100.0
2012-11-15 14:30:00,45.98,46.02,45.93,46.01,8000.0,25.9944,26.017,25.9661,26.0113,8000.0
2012-11-15 14:40:00,46.02,46.09,46.02,46.06,3600.0,26.017,26.0566,26.017,26.0396,3600.0
2012-11-15 14:50:00,46.09,46.21,46.09,46.21,1900.0,26.0566,26.1244,26.0566,26.1244,1900.0
2012-11-15 15:00:00,46.25,46.3,46.03,46.03,4300.0,26.147,26.1753,26.0227,26.0227,4300.0
2012-11-15 15:10:00,46.05,46.26,46.05,46.26,6800.0,26.034,26.1527,26.034,26.1527,6800.0
2012-11-15 15:20:00,46.26,46.33,46.23,46.28,7600.0,26.1527,26.1923,26.1357,26.164,7600.0
2012-11-15 15:30:00,46.27,46.32,46.17,46.32,20100.0,26.1583,26.1866,26.1018,26.1866,20100.0
2012-11-15 15:40:00,46.33,46.41,46.33,46.4,9100.0,26.1923,26.2375,26.1923,26.2318,9100.0
2012-11-15 15:50:00,46.39,46.5,46.33,46.44,18800.0,26.2262,26.2884,26.1923,26.2544,18800.0
2012-11-16 09:30:00,46.55,47.0,46.55,46.68,20000.0,26.3166,26.571,26.3166,26.3901,20000.0
2012-11-16 09:40:00,46.66,46.87,46.58,46.6,18000.0,26.3788,26.4975,26.3336,26.3449,18000.0
2012-11-16 09:50:00,46.56,46.72,46.51,46.65,9400.0,26.3223,26.4127,26.294,26.3732,9400.0
2012-11-16 10:00:00,46.66,46.7,46.5,46.63,10100.0,26.3788,26.4014,26.2884,26.3619,10100.0
2012-11-16 10:10:00,46.6,46.84,46.55,46.75,24000.0,26.3449,26.4806,26.3166,26.4297,24000.0
2012-11-16 10:20:00,46.79,46.79,46.61,46.61,2800.0,26.4523,26.4523,26.3506,26.3506,2800.0
2012-11-16 10:30:00,46.67,46.7,46.6,46.64,28900.0,26.3845,26.4014,26.3449,26.3675,28900.0
2012-11-16 10:40:00,46.69,46.95,46.65,46.82,60700.0,26.3958,26.5428,26.3732,26.4693,60700.0
2012-11-16 10:50:00,46.82,46.84,46.69,46.69,3500.0,26.4693,26.4806,26.3958,26.3958,3500.0
2012-11-16 11:00:00,46.77,47.14,46.76,47.08,14100.0,26.441,26.6502,26.4354,26.6163,14100.0
2012-11-16 11:10:00,47.06,47.1,47.03,47.1,9500.0,26.605,26.6276,26.588,26.6276,9500.0
2012-11-16 11:20:00,47.1,47.3,46.97,47.08,13900.0,26.6276,26.7406,26.5541,26.6163,13900.0
2012-11-16 11:30:00,47.09,47.18,47.06,47.1,5600.0,26.6219,26.6728,26.605,26.6276,5600.0
2012-11-16 11:40:00,47.15,47.66,47.11,47.49,36900.0,26.6558,26.9442,26.6332,26.8481,36900.0
2012-11-16 11:50:00,47.56,47.75,47.55,47.67,7700.0,26.8876,26.995,26.882,26.9498,7700.0
2012-11-16 12:00:00,47.66,47.86,47.56,47.76,48500.0,26.9442,27.0572,26.8876,27.0007,48500.0
2012-11-16 12:10:00,47.75,47.75,47.59,47.65,6600.0,26.995,26.995,26.9046,26.9385,6600.0
2012-11-16 12:20:00,47.64,47.75,47.64,47.75,3200.0,26.9329,26.995,26.9329,26.995,3200.0
2012-11-16 12:30:00,47.75,47.77,47.68,47.7,14000.0,26.995,27.0064,26.9555,26.9668,14000.0
2012-11-16 12:40:00,47.73,47.74,47.59,47.64,8700.0,26.9837,26.9894,26.9046,26.9329,8700.0
2012-11-16 12:50:00,47.64,47.64,47.35,47.56,8500.0,26.9329,26.9329,26.7689,26.8876,8500.0
2012-11-16 13:00:00,47.56,47.56,47.42,47.54,1900.0,26.8876,26.8876,26.8085,26.8763,1900.0
2012-11-16 13:10:00,47.51,47.52,47.4,47.4,2200.0,26.8594,26.865,26.7972,26.7972,2200.0
2012-11-16 13:20:00,47.39,47.48,47.25,47.47,8600.0,26.7915,26.8424,26.7124,26.8367,8600.0
2012-11-16 13:30:00,47.47,47.5,47.38,47.41,8800.0,26.8367,26.8537,26.7859,26.8028,8800.0
2012-11-16 13:40:00,47.45,47.5,47.39,47.5,7000.0,26.8254,26.8537,26.7915,26.8537,7000.0
2012-11-16 13:50:00,47.5,47.83,47.43,47.68,18500.0,26.8537,27.0403,26.8141,26.9555,18500.0
2012-11-16 14:00:00,47.81,47.81,47.6,47.66,7200.0,27.029,27.029,26.9102,26.9442,7200.0
2012-11-16 14:10:00,47.7,47.74,47.63,47.72,6400.0,26.9668,26.9894,26.9272,26.9781,6400.0
2012-11-16 14:20:00,47.74,47.85,47.73,47.8,7700.0,26.9894,27.0516,26.9837,27.0233,7700.0
2012-11-16 14:30:00,47.8,47.86,47.69,47.86,8700.0,27.0233,27.0572,26.9611,27.0572,8700.0
2012-11-16 14:40:00,47.83,47.96,47.82,47.89,12300.0,27.0403,27.1138,27.0346,27.0742,12300.0
2012-11-16 14:50:00,47.89,48.26,47.86,48.12,21100.0,27.0742,27.2834,27.0572,27.2042,21100.0
2012-11-16 15:00:00,48.11,48.25,48.0,48.1,6600.0,27.1986,27.2777,27.1364,27.1929,6600.0
2012-11-16 15:10:00,48.09,48.29,47.97,48.18,8000.0,27.1873,27.3003,27.1194,27.2381,8000.0
2012-11-16 15:20:00,48.22,48.57,48.2,48.37,13800.0,27.2608,27.4586,27.2494,27.3456,13800.0
2012-11-16 15:30:00,48.36,48.38,48.25,48.34,6500.0,27.3399,27.3512,27.2777,27.3286,6500.0
2012-11-16 15:40:00,48.35,48.51,48.34,48.43,21200.0,27.3342,27.4247,27.3286,27.3795,21200.0
2012-11-16 15:50:00,48.42,48.79,48.39,48.65,37300.0,27.3738,27.583,27.3569,27.5039,37300.0
2012-11-19 09:30:00,49.0,49.5,48.86,49.41,28000.0,27.7017,27.9844,27.6226,27.9335,28000.0
2012-11-19 09:40:00,49.46,49.48,49.26,49.32,7900.0,27.9618,27.9731,27.8487,27.8826,7900.0
2012-11-19 09:50:00,49.32,50.4,49.32,49.86,37400.0,27.8826,28.4932,27.8826,28.1879,37400.0
2012-11-19 10:00:00,49.82,49.9,49.56,49.75,9400.0,28.1653,28.2105,28.0183,28.1257,9400.0
2012-11-19 10:10:00,49.8,49.93,49.66,49.87,7000.0,28.154,28.2275,28.0748,28.1936,7000.0
2012-11-19 10:20:00,49.82,49.88,49.42,49.47,4700.0,28.1653,28.1992,27.9392,27.9674,4700.0
2012-11-19 10:30:00,49.45,49.64,49.44,49.46,5100.0,27.9561,28.0635,27.9505,27.9618,5100.0
2012-11-19 10:40:00,49.48,49.71,49.48,49.5,10800.0,27.9731,28.1031,27.9731,27.9844,10800.0
2012-11-19 10:50:00,49.49,49.51,49.45,49.47,6800.0,27.9787,27.99,27.9561,27.9674,6800.0
2012-11-19 11:00:00,49.48,49.54,49.46,49.48,9800.0,27.9731,28.007,27.9618,27.9731,9800.0
2012-11-19 11:10:00,49.52,49.53,49.4,49.51,5900.0,27.9957,28.0014,27.9279,27.99,5900.0
2012-11-19 11:20:00,49.48,49.72,49.48,49.68,8100.0,27.9731,28.1088,27.9731,28.0862,8100.0
2012-11-19 11:30:00,49.67,49.71,49.57,49.64,5000.0,28.0805,28.1031,28.024,28.0635,5000.0
2012-11-19 11:40:00,49.61,49.65,49.56,49.63,3500.0,28.0466,28.0692,28.0183,28.0579,3500.0
2012-11-19 11:50:00,49.67,49.7,49.63,49.7,2900.0,28.0805,28.0975,28.0579,28.0975,2900.0
2012-11-19 12:00:00,49.69,49.88,49.69,49.88,3400.0,28.0918,28.1992,28.0918,28.1992,3400.0
2012-11-19 12:10:00,49.85,49.86,49.76,49.8,2700.0,28.1823,28.1879,28.1314,28.154,2700.0
2012-11-19 12:20:00,49.78,49.91,49.78,49.85,6700.0,28.1427,28.2162,28.1427,28.1823,6700.0
2012-11-19 12:30:00,49.88,50.01,49.88,49.97,4000.0,28.1992,28.2727,28.1992,28.2501,4000.0
2012-11-19 12:40:00,49.99,50.05,49.87,49.94,4500.0,28.2614,28.2953,28.1936,28.2331,4500.0
2012-11-19 12:50:00,49.96,50.0,49.92,50.0,1700.0,28.2444,28.2671,28.2218,28.2671,1700.0
2012-11-19 13:00:00,50.01,50.23,50.01,50.13,11000.0,28.2727,28.3971,28.2727,28.3406,11000.0
2012-11-19 13:10:00,50.11,50.11,49.97,50.01,4700.0,28.3292,28.3292,28.2501,28.2727,4700.0
2012-11-19 13:20:00,50.02,50.15,49.97,50.14,3800.0,28.2784,28.3519,28.2501,28.3462,3800.0
2012-11-19 13:30:00,50.12,50.15,50.01,50.01,4300.0,28.3349,28.3519,28.2727,28.2727,4300.0
2012-11-19 13:40:00,50.01,50.04,49.91,49.91,4500.0,28.2727,28.2897,28.2162,28.2162,4500.0
2012-11-19 13:50:00,49.88,49.98,49.85,49.98,5400.0,28.1992,28.2558,28.1823,28.2558,5400.0
2012-11-19 14:00:00,50.01,50.11,49.97,49.99,10200.0,28.2727,28.3292,28.2501,28.2614,10200.0
2012-11-19 14:10:00,50.04,50.05,49.88,49.91,5500.0,28.2897,28.2953,28.1992,28.2162,5500.0
2012-11-19 14:20:00,49.92,49.97,49.9,49.97,3600.0,28.2218,28.2501,28.2105,28.2501,3600.0
2012-11-19 14:30:00,49.97,50.01,49.9,49.93,7900.0,28.2501,28.2727,28.2105,28.2275,7900.0
2012-11-19 14:40:00,49.93,49.99,49.88,49.94,4200.0,28.2275,28.2614,28.1992,28.2331,4200.0
2012-11-19 14:50:00,49.98,50.33,49.92,49.94,15800.0,28.2558,28.4536,28.2218,28.2331,15800.0
2012-11-19 15:00:00,49.94,50.0,49.91,49.96,7600.0,28.2331,28.2671,28.2162,28.2444,7600.0
2012-11-19 15:10:00,49.99,50.04,49.97,49.99,5300.0,28.2614,28.2897,28.2501,28.2614,5300.0
2012-11-19 15:20:00,49.99,50.04,49.84,49.99,13600.0,28.2614,28.2897,28.1766,28.2614,13600.0
2012-11-19 15:30:00,49.98,50.07,49.93,49.98,7200.0,28.2558,28.3066,28.2275,28.2558,7200.0
2012-11-19 15:40:00,50.0,50.01,49.86,49.87,12200.0,28.2671,28.2727,28.1879,28.1936,12200.0
2012-11-19 15:50:00,49.87,49.9,49.84,49.84,32200.0,28.1936,28.2105,28.1766,28.1766,32200.0
2012-11-20 09:30:00,50.18,50.55,49.71,49.85,2600.0,28.3688,28.578,28.1031,28.1823,2600.0
2012-11-20 09:40:00,49.72,49.75,49.69,49.75,400.0,28.1088,28.1257,28.0918,28.1257,400.0
2012-11-20 09:50:00,49.68,49.72,49.59,49.59,2900.0,28.0862,28.1088,28.0353,28.0353,2900.0
2012-11-20 10:00:00,49.62,49.63,49.57,49.57,1900.0,28.0522,28.0579,28.024,28.024,1900.0
2012-11-20 10:10:00,49.58,49.67,49.55,49.63,6900.0,28.0296,28.0805,28.0127,28.0579,6900.0
2012-11-20 10:20:00,49.63,49.66,49.59,49.59,1900.0,28.0579,28.0748,28.0353,28.0353,1900.0
2012-11-20 10:30:00,49.59,49.63,49.56,49.57,2600.0,28.0353,28.0579,28.0183,28.024,2600.0
2012-11-20 10:40:00,49.62,49.64,49.54,49.62,4900.0,28.0522,28.0635,28.007,28.0522,4900.0
2012-11-20 10:50:00,49.62,49.62,49.52,49.55,3100.0,28.0522,28.0522,27.9957,28.0127,3100.0
2012-11-20 11:00:00,49.59,49.59,49.51,49.54,1600.0,28.0353,28.0353,27.99,28.007,1600.0
2012-11-20 11:10:00,49.56,49.64,49.53,49.64,3200.0,28.0183,28.0635,28.0014,28.0635,3200.0
2012-11-20 11:20:00,49.6,49.79,49.6,49.79,6400.0,28.0409,28.1483,28.0409,28.1483,6400.0
2012-11-20 11:30:00,49.77,49.87,49.77,49.87,3000.0,28.137,28.1936,28.137,28.1936,3000.0
2012-11-20 11:40:00,49.88,49.93,49.88,49.88,1600.0,28.1992,28.2275,28.1992,28.1992,1600.0
2012-11-20 11:50:00,49.92,49.95,49.85,49.86,7000.0,28.2218,28.2388,28.1823,28.1879,7000.0
2012-11-20 12:00:00,49.89,49.98,49.85,49.94,5300.0,28.2049,28.2558,28.1823,28.2331,5300.0
2012-11-20 12:10:00,49.9,49.98,49.8,49.88,4200.0,28.2105,28.2558,28.154,28.1992,4200.0
2012-11-20 12:20:00,49.87,49.93,49.87,49.93,1500.0,28.1936,28.2275,28.1936,28.2275,1500.0
2012-11-20 12:30:00,49.88,49.95,49.87,49.95,1900.0,28.1992,28.2388,28.1936,28.2388,1900.0
2012-11-20 12:40:00,49.95,50.0,49.93,49.99,3300.0,28.2388,28.2671,28.2275,28.2614,3300.0
2012-11-20 12:50:00,50.0,50.16,49.97,50.16,4600.0,28.2671,28.3575,28.2501,28.3575,4600.0
2012-11-20 13:00:00,50.17,50.17,50.0,50.1,2100.0,28.3632,28.3632,28.2671,28.3236,2100.0
2012-11-20 13:10:00,50.03,50.03,49.95,50.03,1500.0,28.284,28.284,28.2388,28.284,1500.0
2012-11-20 13:20:00,50.03,50.15,49.95,50.01,1800.0,28.284,28.3519,28.2388,28.2727,1800.0
2012-11-20 13:30:00,49.99,50.06,49.98,49.98,2800.0,28.2614,28.301,28.2558,28.2558,2800.0
2012-11-20 13:40:00,50.05,50.05,49.94,50.01,3400.0,28.2953,28.2953,28.2331,28.2727,3400.0
2012-11-20 13:50:00,50.0,50.06,50.0,50.0,3300.0,28.2671,28.301,28.2671,28.2671,3300.0
2012-11-20 14:00:00,50.02,50.02,49.88,49.9,3900.0,28.2784,28.2784,28.1992,28.2105,3900.0
2012-11-20 14:10:00,49.97,50.03,49.93,49.93,2400.0,28.2501,28.284,28.2275,28.2275,2400.0
2012-11-20 14:20:00,49.91,50.0,49.9,50.0,900.0,28.2162,28.2671,28.2105,28.2671,900.0
2012-11-20 14:30:00,49.98,50.01,49.88,49.88,2000.0,28.2558,28.2727,28.1992,28.1992,2000.0
2012-11-20 14:40:00,49.84,49.89,49.78,49.88,2600.0,28.1766,28.2049,28.1427,28.1992,2600.0
2012-11-20 14:50:00,49.89,50.0,49.89,50.0,1500.0,28.2049,28.2671,28.2049,28.2671,1500.0
2012-11-20 15:00:00,49.99,50.01,49.96,49.96,3500.0,28.2614,28.2727,28.2444,28.2444,3500.0
2012-11-20 15:10:00,50.01,50.04,49.9,49.9,1400.0,28.2727,28.2897,28.2105,28.2105,1400.0
2012-11-20 15:20:00,49.93,49.93,49.77,49.77,2600.0,28.2275,28.2275,28.137,28.137,2600.0
2012-11-20 15:30:00,49.8,49.91,49.79,49.91,4500.0,28.154,28.2162,28.1483,28.2162,4500.0
2012-11-20 15:40:00,49.89,49.91,49.84,49.9,4400.0,28.2049,28.2162,28.1766,28.2105,4400.0
2012-11-20 15:50:00,49.87,49.88,49.77,49.88,17400.0,28.1936,28.1992,28.137,28.1992,17400.0
2012-11-21 09:30:00,49.76,49.98,49.33,49.36,6400.0,28.1314,28.2558,27.8883,27.9052,6400.0
2012-11-21 09:40:00,49.44,49.5,49.35,49.35,2200.0,27.9505,27.9844,27.8996,27.8996,2200.0
2012-11-21 09:50:00,49.35,49.48,49.01,49.48,8700.0,27.8996,27.9731,27.7074,27.9731,8700.0
2012-11-21 10:00:00,49.5,49.57,49.15,49.25,3900.0,27.9844,28.024,27.7865,27.8431,3900.0
2012-11-21 10:10:00,49.2,49.55,49.2,49.45,2200.0,27.8148,28.0127,27.8148,27.9561,2200.0
2012-11-21 10:20:00,49.47,49.63,49.33,49.63,2200.0,27.9674,28.0579,27.8883,28.0579,2200.0
2012-11-21 10:30:00,49.55,49.71,49.55,49.7,1100.0,28.0127,28.1031,28.0127,28.0975,1100.0
2012-11-21 10:40:00,49.75,49.76,49.67,49.67,2200.0,28.1257,28.1314,28.0805,28.0805,2200.0
2012-11-21 10:50:00,49.61,49.66,49.61,49.66,600.0,28.0466,28.0748,28.0466,28.0748,600.0
2012-11-21 11:00:00,49.66,49.71,49.63,49.65,800.0,28.0748,28.1031,28.0579,28.0692,800.0
2012-11-21 11:10:00,49.71,49.75,49.71,49.71,700.0,28.1031,28.1257,28.1031,28.1031,700.0
2012-11-21 11:20:00,49.7,49.7,49.62,49.65,1200.0,28.0975,28.0975,28.0522,28.0692,1200.0
2012-11-21 11:30:00,49.62,49.75,49.55,49.58,4200.0,28.0522,28.1257,28.0127,28.0296,4200.0
2012-11-21 11:40:00,49.55,49.58,49.52,49.52,1100.0,28.0127,28.0296,27.9957,27.9957,1100.0
2012-11-21 11:50:00,49.49,49.62,49.49,49.62,1800.0,27.9787,28.0522,27.9787,28.0522,1800.0
2012-11-21 12:00:00,49.54,49.65,49.52,49.63,16900.0,28.007,28.0692,27.9957,28.0579,16900.0
2012-11-21 12:10:00,49.64,49.69,49.5,49.56,6200.0,28.0635,28.0918,27.9844,28.0183,6200.0
2012-11-21 12:20:00,49.63,49.69,49.63,49.69,2100.0,28.0579,28.0918,28.0579,28.0918,2100.0
2012-11-21 12:30:00,49.72,49.75,49.69,49.75,1100.0,28.1088,28.1257,28.0918,28.1257,1100.0
2012-11-21 12:40:00,49.77,49.79,49.76,49.79,500.0,28.137,28.1483,28.1314,28.1483,500.0
2012-11-21 12:50:00,49.77,49.77,49.7,49.71,3800.0,28.137,28.137,28.0975,28.1031,3800.0
2012-11-21 13:00:00,49.71,49.76,49.69,49.69,3200.0,28.1031,28.1314,28.0918,28.0918,3200.0
2012-11-21 13:10:00,49.69,49.7,49.65,49.65,2200.0,28.0918,28.0975,28.0692,28.0692,2200.0
2012-11-21 13:20:00,49.68,49.68,49.58,49.58,500.0,28.0862,28.0862,28.0296,28.0296,500.0
2012-11-21 13:30:00,49.6,49.62,49.53,49.62,2400.0,28.0409,28.0522,28.0014,28.0522,2400.0
2012-11-21 13:40:00,49.57,49.67,49.57,49.67,1300.0,28.024,28.0805,28.024,28.0805,1300.0
2012-11-21 13:50:00,49.66,49.66,49.55,49.55,2900.0,28.0748,28.0748,28.0127,28.0127,2900.0
2012-11-21 14:00:00,49.55,49.57,49.48,49.53,5700.0,28.0127,28.024,27.9731,28.0014,5700.0
2012-11-21 14:10:00,49.53,49.56,49.47,49.49,2800.0,28.0014,28.0183,27.9674,27.9787,2800.0
2012-11-21 14:20:00,49.5,49.64,49.49,49.57,6600.0,27.9844,28.0635,27.9787,28.024,6600.0
2012-11-21 14:30:00,49.58,49.86,49.57,49.84,28300.0,28.0296,28.1879,28.024,28.1766,28300.0
2012-11-21 14:40:00,49.85,50.16,49.83,50.16,7700.0,28.1823,28.3575,28.171,28.3575,7700.0
2012-11-21 14:50:00,50.15,50.33,50.13,50.16,8600.0,28.3519,28.4536,28.3406,28.3575,8600.0
2012-11-21 15:00:00,50.14,50.28,50.12,50.28,3100.0,28.3462,28.4254,28.3349,28.4254,3100.0
2012-11-21 15:10:00,50.23,50.33,50.23,50.31,2300.0,28.3971,28.4536,28.3971,28.4423,2300.0
2012-11-21 15:20:00,50.3,50.3,50.11,50.18,4400.0,28.4367,28.4367,28.3292,28.3688,4400.0
2012-11-21 15:30:00,50.17,50.29,50.17,50.26,6400.0,28.3632,28.431,28.3632,28.4141,6400.0
2012-11-21 15:40:00,50.23,50.26,50.13,50.23,9800.0,28.3971,28.4141,28.3406,28.3971,9800.0
2012-11-21 15:50:00,50.23,50.29,50.1,50.1,19700.0,28.3971,28.431,28.3236,28.3236,19700.0
2012-11-23 09:30:00,50.09,50.09,49.87,49.95,5500.0,28.3179,28.3179,28.1936,28.2388,5500.0
2012-11-23 09:40:00,50.04,50.17,49.76,49.83,3000.0,28.2897,28.3632,28.1314,28.171,3000.0
2012-11-23 09:50:00,49.91,49.92,49.75,49.75,1500.0,28.2162,28.2218,28.1257,28.1257,1500.0
2012-11-23 10:00:00,49.83,49.86,49.8,49.86,1900.0,28.171,28.1879,28.154,28.1879,1900.0
2012-11-23 10:10:00,49.85,50.03,49.83,50.01,1800.0,28.1823,28.284,28.171,28.2727,1800.0
2012-11-23 10:20:00,50.05,50.07,50.0,50.05,3300.0,28.2953,28.3066,28.2671,28.2953,3300.0
2012-11-23 10:30:00,50.04,50.04,49.88,49.9,3200.0,28.2897,28.2897,28.1992,28.2105,3200.0
2012-11-23 10:40:00,49.87,49.91,49.85,49.87,2100.0,28.1936,28.2162,28.1823,28.1936,2100.0
2012-11-23 10:50:00,49.89,50.02,49.89,49.93,2600.0,28.2049,28.2784,28.2049,28.2275,2600.0
2012-11-23 11:00:00,49.93,49.96,49.87,49.87,3100.0,28.2275,28.2444,28.1936,28.1936,3100.0
2012-11-23 11:10:00,49.88,49.9,49.82,49.82,3100.0,28.1992,28.2105,28.1653,28.1653,3100.0
2012-11-23 11:20:00,49.88,49.88,49.81,49.81,1300.0,28.1992,28.1992,28.1596,28.1596,1300.0
2012-11-23 11:30:00,49.81,49.97,49.78,49.96,5600.0,28.1596,28.2501,28.1427,28.2444,5600.0
2012-11-23 11:40:00,49.94,50.04,49.93,50.02,3100.0,28.2331,28.2897,28.2275,28.2784,3100.0
2012-11-23 11:50:00,50.01,50.05,50.01,50.04,2900.0,28.2727,28.2953,28.2727,28.2897,2900.0
2012-11-23 12:00:00,50.05,50.05,49.95,50.0,2300.0,28.2953,28.2953,28.2388,28.2671,2300.0
2012-11-23 12:10:00,49.97,50.06,49.95,49.98,4400.0,28.2501,28.301,28.2388,28.2558,4400.0
2012-11-23 12:20:00,49.97,50.1,49.97,50.1,3400.0,28.2501,28.3236,28.2501,28.3236,3400.0
2012-11-23 12:30:00,50.15,50.32,50.13,50.32,2600.0,28.3519,28.448,28.3406,28.448,2600.0
2012-11-23 12:40:00,50.39,50.41,50.19,50.33,8900.0,28.4875,28.4989,28.3745,28.4536,8900.0
2012-11-23 12:50:00,50.36,50.47,50.36,50.47,8000.0,28.4706,28.5328,28.4706,28.5328,8000.0
2012-11-26 09:30:00,50.23,50.6,50.23,50.47,3100.0,28.3971,28.6063,28.3971,28.5328,3100.0
2012-11-26 09:40:00,50.43,50.61,50.43,50.47,2700.0,28.5102,28.6119,28.5102,28.5328,2700.0
2012-11-26 09:50:00,50.41,50.41,50.24,50.41,2900.0,28.4989,28.4989,28.4027,28.4989,2900.0
2012-11-26 10:00:00,50.41,50.51,50.19,50.21,4100.0,28.4989,28.5554,28.3745,28.3858,4100.0
2012-11-26 10:10:00,50.24,50.28,50.19,50.22,2500.0,28.4027,28.4254,28.3745,28.3914,2500.0
2012-11-26 10:20:00,50.28,50.43,50.24,50.27,4000.0,28.4254,28.5102,28.4027,28.4197,4000.0
2012-11-26 10:30:00,50.29,50.3,50.2,50.3,2000.0,28.431,28.4367,28.3801,28.4367,2000.0
2012-11-26 10:40:00,50.29,50.29,50.12,50.12,1900.0,28.431,28.431,28.3349,28.3349,1900.0
2012-11-26 10:50:00,50.09,50.14,50.04,50.04,4800.0,28.3179,28.3462,28.2897,28.2897,4800.0
2012-11-26 11:00:00,50.04,50.04,49.89,50.01,1900.0,28.2897,28.2897,28.2049,28.2727,1900.0
2012-11-26 11:10:00,49.99,50.12,49.99,50.08,4900.0,28.2614,28.3349,28.2614,28.3123,4900.0
2012-11-26 11:20:00,50.06,50.06,49.96,49.96,1000.0,28.301,28.301,28.2444,28.2444,1000.0
2012-11-26 11:30:00,50.02,50.3,49.98,50.14,5400.0,28.2784,28.4367,28.2558,28.3462,5400.0
2012-11-26 11:40:00,50.17,50.17,50.03,50.04,5500.0,28.3632,28.3632,28.284,28.2897,5500.0
2012-11-26 11:50:00,50.02,50.02,49.88,49.95,9300.0,28.2784,28.2784,28.1992,28.2388,9300.0
2012-11-26 12:00:00,50.0,50.08,50.0,50.02,3700.0,28.2671,28.3123,28.2671,28.2784,3700.0
2012-11-26 12:10:00,50.02,50.05,50.0,50.05,400.0,28.2784,28.2953,28.2671,28.2953,400.0
2012-11-26 12:20:00,50.08,50.13,50.05,50.05,1100.0,28.3123,28.3406,28.2953,28.2953,1100.0
2012-11-26 12:30:00,50.1,50.1,50.04,50.08,600.0,28.3236,28.3236,28.2897,28.3123,600.0
2012-11-26 12:40:00,50.11,50.17,50.09,50.13,2000.0,28.3292,28.3632,28.3179,28.3406,2000.0
2012-11-26 12:50:00,50.16,50.22,50.05,50.1,39500.0,28.3575,28.3914,28.2953,28.3236,39500.0
2012-11-26 13:00:00,50.12,50.12,49.95,50.03,9700.0,28.3349,28.3349,28.2388,28.284,9700.0
2012-11-26 13:10:00,50.02,50.1,49.96,50.1,3800.0,28.2784,28.3236,28.2444,28.3236,3800.0
2012-11-26 13:20:00,50.07,50.07,50.07,50.07,100.0,28.3066,28.3066,28.3066,28.3066,100.0
2012-11-26 13:30:00,50.03,50.04,49.96,49.96,3700.0,28.284,28.2897,28.2444,28.2444,3700.0
2012-11-26 13:40:00,49.94,49.96,49.85,49.96,7100.0,28.2331,28.2444,28.1823,28.2444,7100.0
2012-11-26 13:50:00,49.96,50.05,49.96,49.98,1500.0,28.2444,28.2953,28.2444,28.2558,1500.0
2012-11-26 14:00:00,49.95,49.99,49.92,49.99,1200.0,28.2388,28.2614,28.2218,28.2614,1200.0
2012-11-26 14:10:00,50.01,50.12,49.97,49.97,2000.0,28.2727,28.3349,28.2501,28.2501,2000.0
2012-11-26 14:20:00,49.99,49.99,49.93,49.99,1100.0,28.2614,28.2614,28.2275,28.2614,1100.0
2012-11-26 14:30:00,49.96,50.01,49.94,50.0,2500.0,28.2444,28.2727,28.2331,28.2671,2500.0
2012-11-26 14:40:00,49.95,50.03,49.95,50.03,3200.0,28.2388,28.284,28.2388,28.284,3200.0
2012-11-26 14:50:00,50.04,50.1,50.03,50.04,4000.0,28.2897,28.3236,28.284,28.2897,4000.0
2012-11-26 15:00:00,50.05,50.05,50.03,50.05,2000.0,28.2953,28.2953,28.284,28.2953,2000.0
2012-11-26 15:10:00,50.05,50.14,50.05,50.11,8800.0,28.2953,28.3462,28.2953,28.3292,8800.0
2012-11-26 15:20:00,50.1,50.1,49.99,50.04,9700.0,28.3236,28.3236,28.2614,28.2897,9700.0
2012-11-26 15:30:00,50.03,50.1,50.01,50.04,12600.0,28.284,28.3236,28.2727,28.2897,12600.0
2012-11-26 15:40:00,50.03,50.08,50.03,50.06,6200.0,28.284,28.3123,28.284,28.301,6200.0
2012-11-26 15:50:00,50.05,50.14,50.04,50.14,12400.0,28.2953,28.3462,28.2897,28.3462,12400.0
2012-11-27 09:30:00,49.98,49.99,49.52,49.88,2800.0,28.2558,28.2614,27.9957,28.1992,2800.0
2012-11-27 09:40:00,49.83,50.18,49.83,50.18,900.0,28.171,28.3688,28.171,28.3688,900.0
2012-11-27 09:50:00,50.17,50.17,49.98,50.06,2500.0,28.3632,28.3632,28.2558,28.301,2500.0
2012-11-27 10:00:00,49.97,50.07,49.97,50.0,5700.0,28.2501,28.3066,28.2501,28.2671,5700.0
2012-11-27 10:10:00,50.0,50.07,49.9,49.95,3900.0,28.2671,28.3066,28.2105,28.2388,3900.0
2012-11-27 10:20:00,49.91,50.02,49.91,50.02,3500.0,28.2162,28.2784,28.2162,28.2784,3500.0
2012-11-27 10:30:00,49.99,50.05,49.99,50.0,2100.0,28.2614,28.2953,28.2614,28.2671,2100.0
2012-11-27 10:40:00,49.99,50.08,49.98,50.08,3900.0,28.2614,28.3123,28.2558,28.3123,3900.0
2012-11-27 10:50:00,50.05,50.05,49.98,50.0,1700.0,28.2953,28.2953,28.2558,28.2671,1700.0
2012-11-27 11:00:00,49.94,50.03,49.94,49.98,2700.0,28.2331,28.284,28.2331,28.2558,2700.0
2012-11-27 11:10:00,49.98,49.99,49.94,49.96,1000.0,28.2558,28.2614,28.2331,28.2444,1000.0
2012-11-27 11:20:00,50.0,50.03,49.94,49.94,3300.0,28.2671,28.284,28.2331,28.2331,3300.0
2012-11-27 11:30:00,49.93,50.12,49.93,50.12,2100.0,28.2275,28.3349,28.2275,28.3349,2100.0
2012-11-27 11:40:00,50.09,50.15,50.04,50.04,1300.0,28.3179,28.3519,28.2897,28.2897,1300.0
2012-11-27 11:50:00,50.01,50.09,49.96,50.0,8700.0,28.2727,28.3179,28.2444,28.2671,8700.0
2012-11-27 12:00:00,50.0,50.01,49.79,49.79,30600.0,28.2671,28.2727,28.1483,28.1483,30600.0
2012-11-27 12:10:00,49.79,49.79,49.68,49.7,1800.0,28.1483,28.1483,28.0862,28.0975,1800.0
2012-11-27 12:20:00,49.68,49.79,49.68,49.74,2200.0,28.0862,28.1483,28.0862,28.1201,2200.0
2012-11-27 12:30:00,49.85,49.91,49.85,49.86,3200.0,28.1823,28.2162,28.1823,28.1879,3200.0
2012-11-27 12:40:00,49.88,49.88,49.83,49.86,600.0,28.1992,28.1992,28.171,28.1879,600.0
2012-11-27 12:50:00,49.84,49.84,49.84,49.84,700.0,28.1766,28.1766,28.1766,28.1766,700.0
2012-11-27 13:00:00,49.83,49.83,49.71,49.77,1100.0,28.171,28.171,28.1031,28.137,1100.0
2012-11-27 13:10:00,49.81,49.98,49.81,49.98,1500.0,28.1596,28.2558,28.1596,28.2558,1500.0
2012-11-27 13:20:00,49.93,49.94,49.88,49.89,1100.0,28.2275,28.2331,28.1992,28.2049,1100.0
2012-11-27 13:30:00,49.9,49.97,49.88,49.97,2300.0,28.2105,28.2501,28.1992,28.2501,2300.0
2012-11-27 13:40:00,50.02,50.09,50.01,50.05,1000.0,28.2784,28.3179,28.2727,28.2953,1000.0
2012-11-27 13:50:00,50.02,50.04,49.98,50.02,1500.0,28.2784,28.2897,28.2558,28.2784,1500.0
2012-11-27 14:00:00,50.04,50.05,49.92,49.93,3500.0,28.2897,28.2953,28.2218,28.2275,3500.0
2012-11-27 14:10:00,49.91,49.95,49.9,49.9,1600.0,28.2162,28.2388,28.2105,28.2105,1600.0
2012-11-27 14:20:00,49.89,49.89,49.65,49.71,5900.0,28.2049,28.2049,28.0692,28.1031,5900.0
2012-11-27 14:30:00,49.72,49.73,49.68,49.68,4200.0,28.1088,28.1144,28.0862,28.0862,4200.0
2012-11-27 14:40:00,49.68,49.71,49.64,49.68,7700.0,28.0862,28.1031,28.0635,28.0862,7700.0
2012-11-27 14:50:00,49.65,49.72,49.61,49.71,5300.0,28.0692,28.1088,28.0466,28.1031,5300.0
2012-11-27 15:00:00,49.71,49.76,49.7,49.75,4100.0,28.1031,28.1314,28.0975,28.1257,4100.0
2012-11-27 15:10:00,49.75,49.75,49.61,49.61,8700.0,28.1257,28.1257,28.0466,28.0466,8700.0
2012-11-27 15:20:00,49.61,49.67,49.57,49.66,4400.0,28.0466,28.0805,28.024,28.0748,4400.0
2012-11-27 15:30:00,49.72,49.73,49.63,49.64,4100.0,28.1088,28.1144,28.0579,28.0635,4100.0
2012-11-27 15:40:00,49.67,49.7,49.61,49.7,6000.0,28.0805,28.0975,28.0466,28.0975,6000.0
2012-11-27 15:50:00,49.68,49.68,49.5,49.51,26600.0,28.0862,28.0862,27.9844,27.99,26600.0
2012-11-28 09:30:00,49.43,49.43,48.9,49.25,2800.0,27.9448,27.9448,27.6452,27.8431,2800.0
2012-11-28 09:40:00,49.13,49.13,49.13,49.13,100.0,27.7752,27.7752,27.7752,27.7752,100.0
2012-11-28 09:50:00,49.1,49.18,48.94,49.08,4200.0,27.7583,27.8035,27.6678,27.7469,4200.0
2012-11-28 10:00:00,49.11,49.14,48.87,49.0,6000.0,27.7639,27.7809,27.6282,27.7017,6000.0
2012-11-28 10:10:00,49.09,49.17,49.05,49.11,1200.0,27.7526,27.7978,27.73,27.7639,1200.0
2012-11-28 10:20:00,49.13,49.44,49.13,49.43,8900.0,27.7752,27.9505,27.7752,27.9448,8900.0
2012-11-28 10:30:00,49.43,49.81,49.36,49.76,9600.0,27.9448,28.1596,27.9052,28.1314,9600.0
2012-11-28 10:40:00,49.73,49.73,49.58,49.65,3800.0,28.1144,28.1144,28.0296,28.0692,3800.0
2012-11-28 10:50:00,49.66,49.66,49.47,49.6,5700.0,28.0748,28.0748,27.9674,28.0409,5700.0
2012-11-28 11:00:00,49.58,49.67,49.54,49.56,6800.0,28.0296,28.0805,28.007,28.0183,6800.0
2012-11-28 11:10:00,49.59,49.88,49.54,49.84,9700.0,28.0353,28.1992,28.007,28.1766,9700.0
2012-11-28 11:20:00,49.85,49.88,49.63,49.68,3900.0,28.1823,28.1992,28.0579,28.0862,3900.0
2012-11-28 11:30:00,49.68,49.68,49.6,49.68,5100.0,28.0862,28.0862,28.0409,28.0862,5100.0
2012-11-28 11:40:00,49.68,49.78,49.68,49.78,1300.0,28.0862,28.1427,28.0862,28.1427,1300.0
2012-11-28 11:50:00,49.78,49.78,49.68,49.71,8600.0,28.1427,28.1427,28.0862,28.1031,8600.0
2012-11-28 12:00:00,49.69,49.74,49.53,49.69,11600.0,28.0918,28.1201,28.0014,28.0918,11600.0
2012-11-28 12:10:00,49.69,49.82,49.64,49.76,12700.0,28.0918,28.1653,28.0635,28.1314,12700.0
2012-11-28 12:20:00,49.76,49.82,49.71,49.82,1800.0,28.1314,28.1653,28.1031,28.1653,1800.0
2012-11-28 12:30:00,49.85,49.85,49.76,49.76,5100.0,28.1823,28.1823,28.1314,28.1314,5100.0
2012-11-28 12:40:00,49.79,49.8,49.72,49.72,3100.0,28.1483,28.154,28.1088,28.1088,3100.0
2012-11-28 12:50:00,49.73,49.73,49.71,49.71,600.0,28.1144,28.1144,28.1031,28.1031,600.0
2012-11-28 13:00:00,49.73,49.73,49.57,49.57,3000.0,28.1144,28.1144,28.024,28.024,3000.0
2012-11-28 13:10:00,49.62,49.62,49.58,49.58,500.0,28.0522,28.0522,28.0296,28.0296,500.0
2012-11-28 13:20:00,49.58,49.69,49.58,49.69,1100.0,28.0296,28.0918,28.0296,28.0918,1100.0
2012-11-28 13:30:00,49.72,49.8,49.72,49.72,2500.0,28.1088,28.154,28.1088,28.1088,2500.0
2012-11-28 13:40:00,49.73,49.8,49.7,49.74,5700.0,28.1144,28.154,28.0975,28.1201,5700.0
2012-11-28 13:50:00,49.75,49.75,49.68,49.68,2300.0,28.1257,28.1257,28.0862,28.0862,2300.0
2012-11-28 14:00:00,49.68,49.7,49.58,49.58,1900.0,28.0862,28.0975,28.0296,28.0296,1900.0
2012-11-28 14:10:00,49.58,49.63,49.58,49.63,1600.0,28.0296,28.0579,28.0296,28.0579,1600.0
2012-11-28 14:20:00,49.61,49.61,49.51,49.6,2700.0,28.0466,28.0466,27.99,28.0409,2700.0
2012-11-28 14:30:00,49.6,49.68,49.6,49.66,1800.0,28.0409,28.0862,28.0409,28.0748,1800.0
2012-11-28 14:40:00,49.64,49.64,49.47,49.47,3000.0,28.0635,28.0635,27.9674,27.9674,3000.0
2012-11-28 14:50:00,49.5,49.54,49.48,49.54,2700.0,27.9844,28.007,27.9731,28.007,2700.0
2012-11-28 15:00:00,49.54,49.61,49.52,49.59,5000.0,28.007,28.0466,27.9957,28.0353,5000.0
2012-11-28 15:10:00,49.57,49.62,49.54,49.59,6000.0,28.024,28.0522,28.007,28.0353,6000.0
2012-11-28 15:20:00,49.57,49.62,49.55,49.62,4900.0,28.024,28.0522,28.0127,28.0522,4900.0
2012-11-28 15:30:00,49.61,49.79,49.61,49.68,11000.0,28.0466,28.1483,28.0466,28.0862,11000.0
2012-11-28 15:40:00,49.68,49.69,49.61,49.63,10200.0,28.0862,28.0918,28.0466,28.0579,10200.0
2012-11-28 15:50:00,49.65,49.7,49.56,49.69,14300.0,28.0692,28.0975,28.0183,28.0918,14300.0
2012-11-29 09:30:00,49.81,50.03,49.59,49.88,9100.0,28.1596,28.284,28.0353,28.1992,9100.0
2012-11-29 09:40:00,49.9,50.09,49.9,49.95,1900.0,28.2105,28.3179,28.2105,28.2388,1900.0
2012-11-29 09:50:00,49.94,49.94,49.86,49.91,3100.0,28.2331,28.2331,28.1879,28.2162,3100.0
2012-11-29 10:00:00,50.02,50.19,49.87,49.87,5000.0,28.2784,28.3745,28.1936,28.1936,5000.0
2012-11-29 10:10:00,49.81,49.99,49.76,49.98,1500.0,28.1596,28.2614,28.1314,28.2558,1500.0
2012-11-29 10:20:00,49.88,49.98,49.88,49.96,2900.0,28.1992,28.2558,28.1992,28.2444,2900.0
2012-11-29 10:30:00,49.93,49.93,49.84,49.85,800.0,28.2275,28.2275,28.1766,28.1823,800.0
2012-11-29 10:40:00,49.96,50.0,49.87,49.94,2600.0,28.2444,28.2671,28.1936,28.2331,2600.0
2012-11-29 10:50:00,49.98,50.02,49.91,49.91,7700.0,28.2558,28.2784,28.2162,28.2162,7700.0
2012-11-29 11:00:00,49.95,49.99,49.93,49.98,800.0,28.2388,28.2614,28.2275,28.2558,800.0
2012-11-29 11:10:00,50.02,50.07,49.97,50.06,1800.0,28.2784,28.3066,28.2501,28.301,1800.0
2012-11-29 11:20:00,50.06,50.06,49.93,49.99,2400.0,28.301,28.301,28.2275,28.2614,2400.0
2012-11-29 11:30:00,50.0,50.05,49.98,50.0,1800.0,28.2671,28.2953,28.2558,28.2671,1800.0
2012-11-29 11:40:00,49.95,49.96,49.79,49.8,1200.0,28.2388,28.2444,28.1483,28.154,1200.0
2012-11-29 11:50:00,49.87,49.91,49.68,49.69,1800.0,28.1936,28.2162,28.0862,28.0918,1800.0
2012-11-29 12:00:00,49.74,49.75,49.74,49.75,300.0,28.1201,28.1257,28.1201,28.1257,300.0
2012-11-29 12:10:00,49.76,49.98,49.76,49.92,2200.0,28.1314,28.2558,28.1314,28.2218,2200.0
2012-11-29 12:20:00,49.91,50.01,49.9,50.01,900.0,28.2162,28.2727,28.2105,28.2727,900.0
2012-11-29 12:30:00,50.03,50.03,49.97,50.0,900.0,28.284,28.284,28.2501,28.2671,900.0
2012-11-29 12:40:00,50.03,50.08,49.97,49.97,6900.0,28.284,28.3123,28.2501,28.2501,6900.0
2012-11-29 12:50:00,50.01,50.03,49.97,50.02,1900.0,28.2727,28.284,28.2501,28.2784,1900.0
2012-11-29 13:00:00,50.03,50.04,49.9,49.9,2200.0,28.284,28.2897,28.2105,28.2105,2200.0
2012-11-29 13:10:00,49.86,49.89,49.81,49.81,1400.0,28.1879,28.2049,28.1596,28.1596,1400.0
2012-11-29 13:20:00,49.81,49.88,49.81,49.88,1500.0,28.1596,28.1992,28.1596,28.1992,1500.0
2012-11-29 13:30:00,49.89,50.05,49.89,50.01,2000.0,28.2049,28.2953,28.2049,28.2727,2000.0
2012-11-29 13:40:00,49.99,49.99,49.94,49.99,3400.0,28.2614,28.2614,28.2331,28.2614,3400.0
2012-11-29 13:50:00,49.96,50.03,49.96,49.97,2500.0,28.2444,28.284,28.2444,28.2501,2500.0
2012-11-29 14:00:00,49.94,49.94,49.94,49.94,100.0,28.2331,28.2331,28.2331,28.2331,100.0
2012-11-29 14:10:00,49.94,49.98,49.92,49.93,1500.0,28.2331,28.2558,28.2218,28.2275,1500.0
2012-11-29 14:20:00,49.99,50.04,49.97,50.04,1200.0,28.2614,28.2897,28.2501,28.2897,1200.0
2012-11-29 14:30:00,50.01,50.04,49.97,50.0,3300.0,28.2727,28.2897,28.2501,28.2671,3300.0
2012-11-29 14:40:00,49.99,50.04,49.99,50.04,2600.0,28.2614,28.2897,28.2614,28.2897,2600.0
2012-11-29 14:50:00,50.0,50.06,50.0,50.06,600.0,28.2671,28.301,28.2671,28.301,600.0
2012-11-29 15:00:00,50.0,50.0,49.92,49.94,2000.0,28.2671,28.2671,28.2218,28.2331,2000.0
2012-11-29 15:10:00,49.88,49.88,49.84,49.85,2200.0,28.1992,28.1992,28.1766,28.1823,2200.0
2012-11-29 15:20:00,49.88,49.88,49.79,49.82,2500.0,28.1992,28.1992,28.1483,28.1653,2500.0
2012-11-29 15:30:00,49.84,49.92,49.83,49.92,4200.0,28.1766,28.2218,28.171,28.2218,4200.0
2012-11-29 15:40:00,49.96,50.1,49.92,50.06,10900.0,28.2444,28.3236,28.2218,28.301,10900.0
2012-11-29 15:50:00,50.05,50.15,50.01,50.12,12900.0,28.2953,28.3519,28.2727,28.3349,12900.0
2012-11-30 09:30:00,50.23,50.36,49.86,50.29,2900.0,28.3971,28.4706,28.1879,28.431,2900.0
2012-11-30 09:40:00,50.3,50.3,50.13,50.13,1200.0,28.4367,28.4367,28.3406,28.3406,1200.0
2012-11-30 09:50:00,50.09,50.26,50.09,50.26,2500.0,28.3179,28.4141,28.3179,28.4141,2500.0
2012-11-30 10:00:00,50.27,50.38,50.12,50.13,3200.0,28.4197,28.4819,28.3349,28.3406,3200.0
2012-11-30 10:10:00,50.14,50.28,50.14,50.25,1900.0,28.3462,28.4254,28.3462,28.4084,1900.0
2012-11-30 10:20:00,50.28,50.28,50.15,50.16,800.0,28.4254,28.4254,28.3519,28.3575,800.0
2012-11-30 10:30:00,50.17,50.21,50.14,50.14,2100.0,28.3632,28.3858,28.3462,28.3462,2100.0
2012-11-30 10:40:00,50.15,50.18,50.15,50.15,1500.0,28.3519,28.3688,28.3519,28.3519,1500.0
2012-11-30 10:50:00,50.16,50.18,50.09,50.13,4100.0,28.3575,28.3688,28.3179,28.3406,4100.0
2012-11-30 11:00:00,50.19,50.2,50.16,50.17,3500.0,28.3745,28.3801,28.3575,28.3632,3500.0
2012-11-30 11:10:00,50.18,50.23,50.06,50.06,4500.0,28.3688,28.3971,28.301,28.301,4500.0
2012-11-30 11:20:00,50.04,50.04,50.0,50.0,800.0,28.2897,28.2897,28.2671,28.2671,800.0
2012-11-30 11:30:00,50.0,50.04,49.84,49.94,4500.0,28.2671,28.2897,28.1766,28.2331,4500.0
2012-11-30 11:40:00,49.9,50.0,49.88,49.91,1900.0,28.2105,28.2671,28.1992,28.2162,1900.0
2012-11-30 11:50:00,49.97,50.04,49.95,49.95,1200.0,28.2501,28.2897,28.2388,28.2388,1200.0
2012-11-30 12:00:00,49.99,50.05,49.98,50.05,1400.0,28.2614,28.2953,28.2558,28.2953,1400.0
2012-11-30 12:10:00,50.05,50.07,50.02,50.02,1400.0,28.2953,28.3066,28.2784,28.2784,1400.0
2012-11-30 12:20:00,50.02,50.13,50.01,50.13,1900.0,28.2784,28.3406,28.2727,28.3406,1900.0
2012-11-30 12:30:00,50.18,50.2,50.15,50.17,1800.0,28.3688,28.3801,28.3519,28.3632,1800.0
2012-11-30 12:40:00,50.22,50.22,50.07,50.11,3800.0,28.3914,28.3914,28.3066,28.3292,3800.0
2012-11-30 12:50:00,50.09,50.18,50.09,50.18,1000.0,28.3179,28.3688,28.3179,28.3688,1000.0
2012-11-30 13:00:00,50.19,50.21,50.14,50.2,5700.0,28.3745,28.3858,28.3462,28.3801,5700.0
2012-11-30 13:10:00,50.2,50.25,50.16,50.19,5600.0,28.3801,28.4084,28.3575,28.3745,5600.0
2012-11-30 13:20:00,50.14,50.2,50.14,50.2,400.0,28.3462,28.3801,28.3462,28.3801,400.0
2012-11-30 13:30:00,50.14,50.14,50.03,50.07,5600.0,28.3462,28.3462,28.284,28.3066,5600.0
2012-11-30 13:40:00,50.08,50.13,50.08,50.1,2400.0,28.3123,28.3406,28.3123,28.3236,2400.0
2012-11-30 13:50:00,50.09,50.09,50.05,50.06,900.0,28.3179,28.3179,28.2953,28.301,900.0
2012-11-30 14:00:00,50.05,50.07,50.0,50.0,21100.0,28.2953,28.3066,28.2671,28.2671,21100.0
2012-11-30 14:10:00,50.04,50.04,49.97,50.01,1500.0,28.2897,28.2897,28.2501,28.2727,1500.0
2012-11-30 14:20:00,49.99,50.25,49.99,50.22,8100.0,28.2614,28.4084,28.2614,28.3914,8100.0
2012-11-30 14:30:00,50.21,50.24,50.12,50.13,1800.0,28.3858,28.4027,28.3349,28.3406,1800.0
2012-11-30 14:40:00,50.13,50.14,50.12,50.12,4800.0,28.3406,28.3462,28.3349,28.3349,4800.0
2012-11-30 14:50:00,50.14,50.17,50.14,50.15,900.0,28.3462,28.3632,28.3462,28.3519,900.0
2012-11-30 15:00:00,50.14,50.14,50.07,50.09,2400.0,28.3462,28.3462,28.3066,28.3179,2400.0
2012-11-30 15:10:00,50.1,50.15,50.07,50.07,6800.0,28.3236,28.3519,28.3066,28.3066,6800.0
2012-11-30 15:20:00,50.08,50.08,50.01,50.04,3600.0,28.3123,28.3123,28.2727,28.2897,3600.0
2012-11-30 15:30:00,50.02,50.03,49.97,50.0,5200.0,28.2784,28.284,28.2501,28.2671,5200.0
2012-11-30 15:40:00,50.0,50.01,49.82,49.91,12100.0,28.2671,28.2727,28.1653,28.2162,12100.0
2012-11-30 15:50:00,49.91,50.11,49.84,50.08,32100.0,28.2162,28.3292,28.1766,28.3123,32100.0
2012-12-03 09:30:00,50.26,50.54,50.26,50.39,3700.0,28.4141,28.5723,28.4141,28.4875,3700.0
2012-12-03 09:40:00,50.35,50.43,50.15,50.19,3000.0,28.4649,28.5102,28.3519,28.3745,3000.0
2012-12-03 09:50:00,50.18,50.3,50.16,50.3,900.0,28.3688,28.4367,28.3575,28.4367,900.0
2012-12-03 10:00:00,50.24,50.29,50.09,50.27,1900.0,28.4027,28.431,28.3179,28.4197,1900.0
2012-12-03 10:10:00,50.29,50.37,50.28,50.32,1400.0,28.431,28.4762,28.4254,28.448,1400.0
2012-12-03 10:20:00,50.29,50.38,50.26,50.36,2300.0,28.431,28.4819,28.4141,28.4706,2300.0
2012-12-03 10:30:00,50.37,50.37,50.25,50.35,4500.0,28.4762,28.4762,28.4084,28.4649,4500.0
2012-12-03 10:40:00,50.33,50.4,50.33,50.39,1500.0,28.4536,28.4932,28.4536,28.4875,1500.0
2012-12-03 10:50:00,50.38,50.4,50.25,50.28,1400.0,28.4819,28.4932,28.4084,28.4254,1400.0
2012-12-03 11:00:00,50.27,50.29,50.2,50.29,400.0,28.4197,28.431,28.3801,28.431,400.0
2012-12-03 11:10:00,50.34,50.34,50.29,50.31,600.0,28.4593,28.4593,28.431,28.4423,600.0
2012-12-03 11:20:00,50.3,50.3,50.21,50.21,1600.0,28.4367,28.4367,28.3858,28.3858,1600.0
2012-12-03 11:30:00,50.16,50.24,50.15,50.22,1800.0,28.3575,28.4027,28.3519,28.3914,1800.0
2012-12-03 11:40:00,50.2,50.26,50.16,50.22,3000.0,28.3801,28.4141,28.3575,28.3914,3000.0
2012-12-03 11:50:00,50.26,50.26,50.1,50.11,1700.0,28.4141,28.4141,28.3236,28.3292,1700.0
2012-12-03 12:00:00,50.11,50.16,50.1,50.11,1700.0,28.3292,28.3575,28.3236,28.3292,1700.0
2012-12-03 12:10:00,50.12,50.12,50.03,50.03,400.0,28.3349,28.3349,28.284,28.284,400.0
2012-12-03 12:20:00,50.11,50.11,50.04,50.11,300.0,28.3292,28.3292,28.2897,28.3292,300.0
2012-12-03 12:30:00,50.14,50.14,50.14,50.14,300.0,28.3462,28.3462,28.3462,28.3462,300.0
2012-12-03 12:40:00,50.12,50.12,50.09,50.1,1100.0,28.3349,28.3349,28.3179,28.3236,1100.0
2012-12-03 12:50:00,50.1,50.13,50.02,50.1,7400.0,28.3236,28.3406,28.2784,28.3236,7400.0
2012-12-03 13:00:00,50.1,50.1,49.93,49.93,1600.0,28.3236,28.3236,28.2275,28.2275,1600.0
2012-12-03 13:10:00,49.95,49.96,49.95,49.96,200.0,28.2388,28.2444,28.2388,28.2444,200.0
2012-12-03 13:20:00,49.95,49.98,49.95,49.98,500.0,28.2388,28.2558,28.2388,28.2558,500.0
2012-12-03 13:30:00,49.99,49.99,49.84,49.84,1300.0,28.2614,28.2614,28.1766,28.1766,1300.0
2012-12-03 13:40:00,49.8,49.85,49.8,49.85,500.0,28.154,28.1823,28.154,28.1823,500.0
2012-12-03 13:50:00,49.87,49.9,49.84,49.87,800.0,28.1936,28.2105,28.1766,28.1936,800.0
2012-12-03 14:00:00,49.91,49.96,49.89,49.96,1000.0,28.2162,28.2444,28.2049,28.2444,1000.0
2012-12-03 14:10:00,49.94,50.0,49.93,49.97,1700.0,28.2331,28.2671,28.2275,28.2501,1700.0
2012-12-03 14:20:00,49.95,49.95,49.9,49.94,1200.0,28.2388,28.2388,28.2105,28.2331,1200.0
2012-12-03 14:30:00,49.93,49.93,49.74,49.74,2100.0,28.2275,28.2275,28.1201,28.1201,2100.0
2012-12-03 14:40:00,49.73,49.78,49.67,49.76,1700.0,28.1144,28.1427,28.0805,28.1314,1700.0
2012-12-03 14:50:00,49.72,49.78,49.7,49.78,1600.0,28.1088,28.1427,28.0975,28.1427,1600.0
2012-12-03 15:00:00,49.81,49.9,49.75,49.75,2400.0,28.1596,28.2105,28.1257,28.1257,2400.0
2012-12-03 15:10:00,49.79,49.79,49.71,49.75,3000.0,28.1483,28.1483,28.1031,28.1257,3000.0
2012-12-03 15:20:00,49.74,49.92,49.74,49.81,5300.0,28.1201,28.2218,28.1201,28.1596,5300.0
2012-12-03 15:30:00,49.81,49.9,49.77,49.8,4000.0,28.1596,28.2105,28.137,28.154,4000.0
2012-12-03 15:40:00,49.86,49.91,49.79,49.88,6100.0,28.1879,28.2162,28.1483,28.1992,6100.0
2012-12-03 15:50:00,49.88,49.95,49.79,49.93,23000.0,28.1992,28.2388,28.1483,28.2275,23000.0
2012-12-04 09:30:00,49.82,49.92,49.67,49.67,1700.0,28.1653,28.2218,28.0805,28.0805,1700.0
2012-12-04 09:40:00,49.88,49.92,49.53,49.62,5500.0,28.1992,28.2218,28.0014,28.0522,5500.0
2012-12-04 09:50:00,49.61,49.66,49.43,49.5,7600.0,28.0466,28.0748,27.9448,27.9844,7600.0
2012-12-04 10:00:00,49.51,49.7,49.42,49.7,66300.0,27.99,28.0975,27.9392,28.0975,66300.0
2012-12-04 10:10:00,49.76,49.91,49.76,49.9,1900.0,28.1314,28.2162,28.1314,28.2105,1900.0
2012-12-04 10:20:00,49.91,49.91,49.74,49.85,3400.0,28.2162,28.2162,28.1201,28.1823,3400.0
2012-12-04 10:30:00,49.84,49.84,49.76,49.82,2300.0,28.1766,28.1766,28.1314,28.1653,2300.0
2012-12-04 10:40:00,49.81,49.87,49.72,49.75,5600.0,28.1596,28.1936,28.1088,28.1257,5600.0
2012-12-04 10:50:00,49.77,49.88,49.77,49.88,1300.0,28.137,28.1992,28.137,28.1992,1300.0
2012-12-04 11:00:00,49.79,49.89,49.75,49.8,5300.0,28.1483,28.2049,28.1257,28.154,5300.0
2012-12-04 11:10:00,49.81,49.89,49.79,49.84,6200.0,28.1596,28.2049,28.1483,28.1766,6200.0
2012-12-04 11:20:00,49.8,49.83,49.74,49.75,3100.0,28.154,28.171,28.1201,28.1257,3100.0
2012-12-04 11:30:00,49.78,49.82,49.73,49.81,8400.0,28.1427,28.1653,28.1144,28.1596,8400.0
2012-12-04 11:40:00,49.81,49.86,49.78,49.8,3100.0,28.1596,28.1879,28.1427,28.154,3100.0
2012-12-04 11:50:00,49.8,49.8,49.74,49.75,900.0,28.154,28.154,28.1201,28.1257,900.0
2012-12-04 12:00:00,49.75,49.75,49.62,49.65,3600.0,28.1257,28.1257,28.0522,28.0692,3600.0
2012-12-04 12:10:00,49.69,49.86,49.66,49.79,2500.0,28.0918,28.1879,28.0748,28.1483,2500.0
2012-12-04 12:20:00,49.79,49.87,49.72,49.82,3300.0,28.1483,28.1936,28.1088,28.1653,3300.0
2012-12-04 12:30:00,49.83,49.86,49.73,49.73,4800.0,28.171,28.1879,28.1144,28.1144,4800.0
2012-12-04 12:40:00,49.73,49.83,49.73,49.82,1000.0,28.1144,28.171,28.1144,28.1653,1000.0
2012-12-04 12:50:00,49.8,49.83,49.78,49.78,600.0,28.154,28.171,28.1427,28.1427,600.0
2012-12-04 13:00:00,49.76,49.8,49.74,49.8,2200.0,28.1314,28.154,28.1201,28.154,2200.0
2012-12-04 13:10:00,49.78,49.78,49.74,49.76,900.0,28.1427,28.1427,28.1201,28.1314,900.0
2012-12-04 13:20:00,49.77,49.82,49.75,49.8,3100.0,28.137,28.1653,28.1257,28.154,3100.0
2012-12-04 13:30:00,49.8,49.82,49.71,49.72,1900.0,28.154,28.1653,28.1031,28.1088,1900.0
2012-12-04 13:40:00,49.78,49.84,49.76,49.8,3600.0,28.1427,28.1766,28.1314,28.154,3600.0
2012-12-04 13:50:00,49.8,49.86,49.75,49.77,8300.0,28.154,28.1879,28.1257,28.137,8300.0
2012-12-04 14:00:00,49.78,49.81,49.75,49.75,1400.0,28.1427,28.1596,28.1257,28.1257,1400.0
2012-12-04 14:10:00,49.77,49.81,49.75,49.8,2600.0,28.137,28.1596,28.1257,28.154,2600.0
2012-12-04 14:20:00,49.77,49.91,49.77,49.9,3500.0,28.137,28.2162,28.137,28.2105,3500.0
2012-12-04 14:30:00,49.89,49.89,49.78,49.8,2900.0,28.2049,28.2049,28.1427,28.154,2900.0
2012-12-04 14:40:00,49.79,49.83,49.72,49.72,7700.0,28.1483,28.171,28.1088,28.1088,7700.0
2012-12-04 14:50:00,49.75,49.75,49.71,49.75,2700.0,28.1257,28.1257,28.1031,28.1257,2700.0
2012-12-04 15:00:00,49.73,49.83,49.67,49.8,10300.0,28.1144,28.171,28.0805,28.154,10300.0
2012-12-04 15:10:00,49.8,49.83,49.75,49.78,3200.0,28.154,28.171,28.1257,28.1427,3200.0
2012-12-04 15:20:00,49.79,49.9,49.76,49.76,9800.0,28.1483,28.2105,28.1314,28.1314,9800.0
2012-12-04 15:30:00,49.8,49.85,49.71,49.73,52500.0,28.154,28.1823,28.1031,28.1144,52500.0
2012-12-04 15:40:00,49.73,49.9,49.73,49.9,6200.0,28.1144,28.2105,28.1144,28.2105,6200.0
2012-12-04 15:50:00,49.89,49.96,49.86,49.92,26000.0,28.2049,28.2444,28.1879,28.2218,26000.0
2012-12-05 09:30:00,50.0,50.06,49.96,49.99,3700.0,28.2671,28.301,28.2444,28.2614,3700.0
2012-12-05 09:40:00,49.93,49.95,49.8,49.83,2000.0,28.2275,28.2388,28.154,28.171,2000.0
2012-12-05 09:50:00,49.81,49.86,49.74,49.78,1300.0,28.1596,28.1879,28.1201,28.1427,1300.0
2012-12-05 10:00:00,49.78,49.87,49.54,49.59,5200.0,28.1427,28.1936,28.007,28.0353,5200.0
2012-12-05 10:10:00,49.65,49.65,49.49,49.55,4500.0,28.0692,28.0692,27.9787,28.0127,4500.0
2012-12-05 10:20:00,49.54,49.57,49.37,49.38,6500.0,28.007,28.024,27.9109,27.9165,6500.0
2012-12-05 10:30:00,49.36,49.51,49.35,49.46,2000.0,27.9052,27.99,27.8996,27.9618,2000.0
2012-12-05 10:40:00,49.48,49.48,49.29,49.44,7700.0,27.9731,27.9731,27.8657,27.9505,7700.0
2012-12-05 10:50:00,49.45,49.47,49.28,49.47,4800.0,27.9561,27.9674,27.86,27.9674,4800.0
2012-12-05 11:00:00,49.42,49.44,49.35,49.35,1600.0,27.9392,27.9505,27.8996,27.8996,1600.0
2012-12-05 11:10:00,49.33,49.4,49.3,49.36,900.0,27.8883,27.9279,27.8713,27.9052,900.0
2012-12-05 11:20:00,49.36,49.43,49.33,49.39,4400.0,27.9052,27.9448,27.8883,27.9222,4400.0
2012-12-05 11:30:00,49.4,49.51,49.4,49.44,2700.0,27.9279,27.99,27.9279,27.9505,2700.0
2012-12-05 11:40:00,49.39,49.53,49.39,49.53,3600.0,27.9222,28.0014,27.9222,28.0014,3600.0
2012-12-05 11:50:00,49.46,49.55,49.46,49.55,500.0,27.9618,28.0127,27.9618,28.0127,500.0
2012-12-05 12:00:00,49.58,49.67,49.58,49.63,5800.0,28.0296,28.0805,28.0296,28.0579,5800.0
2012-12-05 12:10:00,49.63,49.65,49.52,49.57,6200.0,28.0579,28.0692,27.9957,28.024,6200.0
2012-12-05 12:20:00,49.56,49.56,49.51,49.51,2200.0,28.0183,28.0183,27.99,27.99,2200.0
2012-12-05 12:30:00,49.51,49.68,49.51,49.68,3000.0,27.99,28.0862,27.99,28.0862,3000.0
2012-12-05 12:40:00,49.7,49.76,49.65,49.69,4100.0,28.0975,28.1314,28.0692,28.0918,4100.0
2012-12-05 12:50:00,49.65,49.65,49.63,49.63,300.0,28.0692,28.0692,28.0579,28.0579,300.0
2012-12-05 13:00:00,49.59,49.67,49.59,49.63,1700.0,28.0353,28.0805,28.0353,28.0579,1700.0
2012-12-05 13:10:00,49.66,49.69,49.61,49.65,1800.0,28.0748,28.0918,28.0466,28.0692,1800.0
2012-12-05 13:20:00,49.65,49.66,49.59,49.6,900.0,28.0692,28.0748,28.0353,28.0409,900.0
2012-12-05 13:30:00,49.61,49.61,49.54,49.59,1500.0,28.0466,28.0466,28.007,28.0353,1500.0
2012-12-05 13:40:00,49.54,49.54,49.54,49.54,200.0,28.007,28.007,28.007,28.007,200.0
2012-12-05 13:50:00,49.56,49.57,49.5,49.55,1600.0,28.0183,28.024,27.9844,28.0127,1600.0
2012-12-05 14:00:00,49.55,49.61,49.55,49.61,700.0,28.0127,28.0466,28.0127,28.0466,700.0
2012-12-05 14:10:00,49.6,49.67,49.6,49.67,900.0,28.0409,28.0805,28.0409,28.0805,900.0
2012-12-05 14:20:00,49.69,49.69,49.6,49.65,1100.0,28.0918,28.0918,28.0409,28.0692,1100.0
2012-12-05 14:30:00,49.57,49.61,49.53,49.61,3200.0,28.024,28.0466,28.0014,28.0466,3200.0
2012-12-05 14:40:00,49.6,49.62,49.57,49.57,2000.0,28.0409,28.0522,28.024,28.024,2000.0
2012-12-05 14:50:00,49.59,49.61,49.59,49.59,900.0,28.0353,28.0466,28.0353,28.0353,900.0
2012-12-05 15:00:00,49.62,49.62,49.56,49.62,2600.0,28.0522,28.0522,28.0183,28.0522,2600.0
2012-12-05 15:10:00,49.6,49.67,49.56,49.57,3500.0,28.0409,28.0805,28.0183,28.024,3500.0
2012-12-05 15:20:00,49.55,49.7,49.52,49.7,5100.0,28.0127,28.0975,27.9957,28.0975,5100.0
2012-12-05 15:30:00,49.66,49.67,49.56,49.6,2700.0,28.0748,28.0805,28.0183,28.0409,2700.0
2012-12-05 15:40:00,49.54,49.58,49.48,49.54,4600.0,28.007,28.0296,27.9731,28.007,4600.0
2012-12-05 15:50:00,49.52,49.57,49.42,49.46,11100.0,27.9957,28.024,27.9392,27.9618,11100.0
2012-12-06 09:30:00,49.33,49.44,49.32,49.32,1800.0,27.8883,27.9505,27.8826,27.8826,1800.0
2012-12-06 09:40:00,49.33,49.34,49.15,49.15,1500.0,27.8883,27.8939,27.7865,27.7865,1500.0
2012-12-06 09:50:00,49.15,49.49,49.15,49.36,8300.0,27.7865,27.9787,27.7865,27.9052,8300.0
2012-12-06 10:00:00,49.37,49.52,49.32,49.5,2600.0,27.9109,27.9957,27.8826,27.9844,2600.0
2012-12-06 10:10:00,49.47,49.47,49.43,49.44,1000.0,27.9674,27.9674,27.9448,27.9505,1000.0
2012-12-06 10:20:00,49.36,49.45,49.33,49.35,3200.0,27.9052,27.9561,27.8883,27.8996,3200.0
2012-12-06 10:30:00,49.33,49.41,49.29,49.33,900.0,27.8883,27.9335,27.8657,27.8883,900.0
2012-12-06 10:40:00,49.36,49.37,49.36,49.37,1100.0,27.9052,27.9109,27.9052,27.9109,1100.0
2012-12-06 10:50:00,49.36,49.36,49.3,49.3,2900.0,27.9052,27.9052,27.8713,27.8713,2900.0
2012-12-06 11:00:00,49.35,49.36,49.32,49.32,700.0,27.8996,27.9052,27.8826,27.8826,700.0
2012-12-06 11:10:00,49.31,49.34,49.23,49.24,3600.0,27.877,27.8939,27.8317,27.8374,3600.0
2012-12-06 11:20:00,49.25,49.37,49.24,49.28,6800.0,27.8431,27.9109,27.8374,27.86,6800.0
2012-12-06 11:30:00,49.36,49.47,49.28,49.47,3900.0,27.9052,27.9674,27.86,27.9674,3900.0
2012-12-06 11:40:00,49.49,49.5,49.35,49.35,1200.0,27.9787,27.9844,27.8996,27.8996,1200.0
2012-12-06 11:50:00,49.32,49.38,49.27,49.29,1200.0,27.8826,27.9165,27.8544,27.8657,1200.0
2012-12-06 12:00:00,49.28,49.3,49.25,49.25,500.0,27.86,27.8713,27.8431,27.8431,500.0
2012-12-06 12:10:00,49.24,49.26,49.08,49.09,13200.0,27.8374,27.8487,27.7469,27.7526,13200.0
2012-12-06 12:20:00,49.09,49.12,49.0,49.0,3100.0,27.7526,27.7696,27.7017,27.7017,3100.0
2012-12-06 12:30:00,49.05,49.05,49.01,49.01,300.0,27.73,27.73,27.7074,27.7074,300.0
2012-12-06 12:40:00,49.01,49.03,48.86,48.93,4900.0,27.7074,27.7187,27.6226,27.6621,4900.0
2012-12-06 12:50:00,48.88,48.93,48.85,48.86,2300.0,27.6339,27.6621,27.6169,27.6226,2300.0
2012-12-06 13:00:00,48.89,48.93,48.82,48.87,4100.0,27.6395,27.6621,27.6,27.6282,4100.0
2012-12-06 13:10:00,48.87,48.89,48.84,48.84,1400.0,27.6282,27.6395,27.6113,27.6113,1400.0
2012-12-06 13:20:00,48.86,48.86,48.79,48.81,700.0,27.6226,27.6226,27.583,27.5943,700.0
2012-12-06 13:30:00,48.86,48.87,48.81,48.81,600.0,27.6226,27.6282,27.5943,27.5943,600.0
2012-12-06 13:40:00,48.82,48.88,48.81,48.88,900.0,27.6,27.6339,27.5943,27.6339,900.0
2012-12-06 13:50:00,48.87,48.92,48.83,48.83,1600.0,27.6282,27.6565,27.6056,27.6056,1600.0
2012-12-06 14:00:00,48.91,48.94,48.84,48.94,3100.0,27.6508,27.6678,27.6113,27.6678,3100.0
2012-12-06 14:10:00,48.9,48.94,48.88,48.88,1600.0,27.6452,27.6678,27.6339,27.6339,1600.0
2012-12-06 14:20:00,48.9,48.93,48.87,48.87,2000.0,27.6452,27.6621,27.6282,27.6282,2000.0
2012-12-06 14:30:00,48.89,48.92,48.85,48.92,1800.0,27.6395,27.6565,27.6169,27.6565,1800.0
2012-12-06 14:40:00,48.92,48.92,48.82,48.83,1900.0,27.6565,27.6565,27.6,27.6056,1900.0
2012-12-06 14:50:00,48.84,48.87,48.76,48.78,2200.0,27.6113,27.6282,27.566,27.5773,2200.0
2012-12-06 15:00:00,48.8,48.81,48.72,48.76,3300.0,27.5887,27.5943,27.5434,27.566,3300.0
2012-12-06 15:10:00,48.73,48.79,48.69,48.73,5000.0,27.5491,27.583,27.5265,27.5491,5000.0
2012-12-06 15:20:00,48.72,48.79,48.62,48.64,13400.0,27.5434,27.583,27.4869,27.4982,13400.0
2012-12-06 15:30:00,48.66,48.72,48.63,48.67,11100.0,27.5095,27.5434,27.4925,27.5152,11100.0
2012-12-06 15:40:00,48.64,48.7,48.63,48.69,6100.0,27.4982,27.5321,27.4925,27.5265,6100.0
2012-12-06 15:50:00,48.7,48.77,48.62,48.77,13800.0,27.5321,27.5717,27.4869,27.5717,13800.0
2012-12-07 09:30:00,48.93,49.06,48.93,48.96,3300.0,27.6621,27.7356,27.6621,27.6791,3300.0
2012-12-07 09:40:00,48.9,49.0,48.82,48.89,3400.0,27.6452,27.7017,27.6,27.6395,3400.0
2012-12-07 09:50:00,48.82,48.82,48.64,48.67,6000.0,27.6,27.6,27.4982,27.5152,6000.0
2012-12-07 10:00:00,48.66,48.68,48.5,48.59,4900.0,27.5095,27.5208,27.419,27.4699,4900.0
2012-12-07 10:10:00,48.69,48.69,48.52,48.64,3300.0,27.5265,27.5265,27.4304,27.4982,3300.0
2012-12-07 10:20:00,48.69,48.69,48.57,48.6,2700.0,27.5265,27.5265,27.4586,27.4756,2700.0
2012-12-07 10:30:00,48.59,48.65,48.43,48.43,2800.0,27.4699,27.5039,27.3795,27.3795,2800.0
2012-12-07 10:40:00,48.42,48.5,48.41,48.41,3400.0,27.3738,27.419,27.3682,27.3682,3400.0
2012-12-07 10:50:00,48.41,48.41,48.29,48.29,5100.0,27.3682,27.3682,27.3003,27.3003,5100.0
2012-12-07 11:00:00,48.39,48.5,48.31,48.46,4000.0,27.3569,27.419,27.3116,27.3964,4000.0
2012-12-07 11:10:00,48.42,48.5,48.42,48.46,7100.0,27.3738,27.419,27.3738,27.3964,7100.0
2012-12-07 11:20:00,48.47,48.5,48.44,48.44,1600.0,27.4021,27.419,27.3851,27.3851,1600.0
2012-12-07 11:30:00,48.45,48.48,48.41,48.48,1000.0,27.3908,27.4077,27.3682,27.4077,1000.0
2012-12-07 11:40:00,48.43,48.49,48.43,48.49,600.0,27.3795,27.4134,27.3795,27.4134,600.0
2012-12-07 11:50:00,48.45,48.49,48.43,48.48,900.0,27.3908,27.4134,27.3795,27.4077,900.0
2012-12-07 12:00:00,48.46,48.48,48.44,48.44,500.0,27.3964,27.4077,27.3851,27.3851,500.0
2012-12-07 12:10:00,48.49,48.5,48.44,48.5,2200.0,27.4134,27.419,27.3851,27.419,2200.0
2012-12-07 12:20:00,48.49,48.49,48.41,48.44,1600.0,27.4134,27.4134,27.3682,27.3851,1600.0
2012-12-07 12:30:00,48.41,48.5,48.41,48.49,1000.0,27.3682,27.419,27.3682,27.4134,1000.0
2012-12-07 12:40:00,48.47,48.5,48.47,48.5,2000.0,27.4021,27.419,27.4021,27.419,2000.0
2012-12-07 12:50:00,48.48,48.48,48.41,48.48,700.0,27.4077,27.4077,27.3682,27.4077,700.0
2012-12-07 13:00:00,48.48,48.5,48.47,48.49,6600.0,27.4077,27.419,27.4021,27.4134,6600.0
2012-12-07 13:10:00,48.5,48.5,48.43,48.43,2600.0,27.419,27.419,27.3795,27.3795,2600.0
2012-12-07 13:20:00,48.42,48.43,48.42,48.42,300.0,27.3738,27.3795,27.3738,27.3738,300.0
2012-12-07 13:30:00,48.48,48.5,48.46,48.5,5300.0,27.4077,27.419,27.3964,27.419,5300.0
2012-12-07 13:40:00,48.48,48.5,48.11,48.13,13500.0,27.4077,27.419,27.1986,27.2099,13500.0
2012-12-07 13:50:00,48.08,48.2,47.96,47.98,8400.0,27.1816,27.2494,27.1138,27.1251,8400.0
2012-12-07 14:00:00,47.98,48.02,47.89,48.02,8100.0,27.1251,27.1477,27.0742,27.1477,8100.0
2012-12-07 14:10:00,48.01,48.02,47.83,47.96,6200.0,27.142,27.1477,27.0403,27.1138,6200.0
2012-12-07 14:20:00,47.95,47.98,47.87,47.93,5300.0,27.1081,27.1251,27.0629,27.0968,5300.0
2012-12-07 14:30:00,47.89,48.03,47.89,48.01,6500.0,27.0742,27.1533,27.0742,27.142,6500.0
2012-12-07 14:40:00,47.97,47.97,47.77,47.83,5800.0,27.1194,27.1194,27.0064,27.0403,5800.0
2012-12-07 14:50:00,47.83,48.03,47.8,48.03,7400.0,27.0403,27.1533,27.0233,27.1533,7400.0
2012-12-07 15:00:00,48.04,48.07,47.82,47.84,6500.0,27.159,27.176,27.0346,27.0459,6500.0
2012-12-07 15:10:00,47.85,47.86,47.71,47.74,10900.0,27.0516,27.0572,26.9724,26.9894,10900.0
2012-12-07 15:20:00,47.74,47.81,47.58,47.68,12800.0,26.9894,27.029,26.8989,26.9555,12800.0
2012-12-07 15:30:00,47.71,47.86,47.71,47.77,18200.0,26.9724,27.0572,26.9724,27.0064,18200.0
2012-12-07 15:40:00,47.8,47.85,47.56,47.59,19500.0,27.0233,27.0516,26.8876,26.9046,19500.0
2012-12-07 15:50:00,47.61,47.8,47.6,47.8,28200.0,26.9159,27.0233,26.9102,27.0233,28200.0
2012-12-10 09:30:00,47.85,48.27,47.85,48.1,4300.0,27.0516,27.289,27.0516,27.1929,4300.0
2012-12-10 09:40:00,48.06,48.27,47.96,48.15,4600.0,27.1703,27.289,27.1138,27.2212,4600.0
2012-12-10 09:50:00,48.12,48.12,47.9,47.97,2600.0,27.2042,27.2042,27.0798,27.1194,2600.0
2012-12-10 10:00:00,47.97,48.03,47.91,47.96,3400.0,27.1194,27.1533,27.0855,27.1138,3400.0
2012-12-10 10:10:00,47.94,47.94,47.8,47.89,1900.0,27.1025,27.1025,27.0233,27.0742,1900.0
2012-12-10 10:20:00,47.94,47.94,47.83,47.94,1500.0,27.1025,27.1025,27.0403,27.1025,1500.0
2012-12-10 10:30:00,47.91,47.94,47.91,47.94,400.0,27.0855,27.1025,27.0855,27.1025,400.0
2012-12-10 10:40:00,47.92,47.92,47.78,47.78,3100.0,27.0912,27.0912,27.012,27.012,3100.0
2012-12-10 10:50:00,47.78,47.8,47.63,47.8,3700.0,27.012,27.0233,26.9272,27.0233,3700.0
2012-12-10 11:00:00,47.83,47.89,47.7,47.71,4700.0,27.0403,27.0742,26.9668,26.9724,4700.0
2012-12-10 11:10:00,47.7,47.7,47.64,47.65,5200.0,26.9668,26.9668,26.9329,26.9385,5200.0
2012-12-10 11:20:00,47.65,47.65,47.58,47.59,3200.0,26.9385,26.9385,26.8989,26.9046,3200.0
2012-12-10 11:30:00,47.61,47.65,47.57,47.58,1200.0,26.9159,26.9385,26.8933,26.8989,1200.0
2012-12-10 11:40:00,47.57,47.68,47.55,47.68,2300.0,26.8933,26.9555,26.882,26.9555,2300.0
2012-12-10 11:50:00,47.71,47.71,47.63,47.65,600.0,26.9724,26.9724,26.9272,26.9385,600.0
2012-12-10 12:00:00,47.67,47.69,47.65,47.65,700.0,26.9498,26.9611,26.9385,26.9385,700.0
2012-12-10 12:10:00,47.69,47.75,47.67,47.75,1500.0,26.9611,26.995,26.9498,26.995,1500.0
2012-12-10 12:20:00,47.77,47.78,47.72,47.72,1700.0,27.0064,27.012,26.9781,26.9781,1700.0
2012-12-10 12:30:00,47.73,47.75,47.73,47.73,800.0,26.9837,26.995,26.9837,26.9837,800.0
2012-12-10 12:40:00,47.75,47.76,47.75,47.76,300.0,26.995,27.0007,26.995,27.0007,300.0
2012-12-10 12:50:00,47.74,47.74,47.67,47.71,1300.0,26.9894,26.9894,26.9498,26.9724,1300.0
2012-12-10 13:00:00,47.67,47.72,47.63,47.72,2200.0,26.9498,26.9781,26.9272,26.9781,2200.0
2012-12-10 13:10:00,47.72,47.77,47.7,47.77,1000.0,26.9781,27.0064,26.9668,27.0064,1000.0
2012-12-10 13:20:00,47.71,47.74,47.71,47.72,400.0,26.9724,26.9894,26.9724,26.9781,400.0
2012-12-10 13:30:00,47.73,47.73,47.67,47.71,1700.0,26.9837,26.9837,26.9498,26.9724,1700.0
2012-12-10 13:40:00,47.69,47.7,47.69,47.7,300.0,26.9611,26.9668,26.9611,26.9668,300.0
2012-12-10 13:50:00,47.67,47.69,47.62,47.62,1600.0,26.9498,26.9611,26.9215,26.9215,1600.0
2012-12-10 14:00:00,47.59,47.81,47.59,47.78,4900.0,26.9046,27.029,26.9046,27.012,4900.0
2012-12-10 14:10:00,47.79,47.81,47.73,47.73,1200.0,27.0177,27.029,26.9837,26.9837,1200.0
2012-12-10 14:20:00,47.77,47.82,47.77,47.82,1100.0,27.0064,27.0346,27.0064,27.0346,1100.0
2012-12-10 14:30:00,47.74,47.81,47.74,47.81,600.0,26.9894,27.029,26.9894,27.029,600.0
2012-12-10 14:40:00,47.73,47.79,47.68,47.76,4100.0,26.9837,27.0177,26.9555,27.0007,4100.0
2012-12-10 14:50:00,47.75,47.86,47.75,47.86,2900.0,26.995,27.0572,26.995,27.0572,2900.0
2012-12-10 15:00:00,47.83,47.88,47.82,47.86,1500.0,27.0403,27.0685,27.0346,27.0572,1500.0
2012-12-10 15:10:00,47.87,47.92,47.87,47.88,3900.0,27.0629,27.0912,27.0629,27.0685,3900.0
2012-12-10 15:20:00,47.89,47.9,47.78,47.8,9700.0,27.0742,27.0798,27.012,27.0233,9700.0
2012-12-10 15:30:00,47.8,47.8,47.77,47.77,6900.0,27.0233,27.0233,27.0064,27.0064,6900.0
2012-12-10 15:40:00,47.77,47.82,47.73,47.8,6000.0,27.0064,27.0346,26.9837,27.0233,6000.0
2012-12-10 15:50:00,47.81,47.88,47.8,47.88,9500.0,27.029,27.0685,27.0233,27.0685,9500.0
2012-12-11 09:30:00,48.19,48.19,47.97,48.06,5900.0,27.2438,27.2438,27.1194,27.1703,5900.0
2012-12-11 09:40:00,48.0,48.05,47.8,47.87,2800.0,27.1364,27.1646,27.0233,27.0629,2800.0
2012-12-11 09:50:00,47.88,47.99,47.88,47.89,4600.0,27.0685,27.1307,27.0685,27.0742,4600.0
2012-12-11 10:00:00,47.94,47.99,47.9,47.93,2900.0,27.1025,27.1307,27.0798,27.0968,2900.0
2012-12-11 10:10:00,47.94,47.96,47.86,47.89,3100.0,27.1025,27.1138,27.0572,27.0742,3100.0
2012-12-11 10:20:00,47.89,47.94,47.85,47.87,2600.0,27.0742,27.1025,27.0516,27.0629,2600.0
2012-12-11 10:30:00,47.89,47.91,47.72,47.8,7900.0,27.0742,27.0855,26.9781,27.0233,7900.0
2012-12-11 10:40:00,47.8,47.81,47.76,47.77,3000.0,27.0233,27.029,27.0007,27.0064,3000.0
2012-12-11 10:50:00,47.77,47.77,47.39,47.47,17800.0,27.0064,27.0064,26.7915,26.8367,17800.0
2012-12-11 11:00:00,47.48,47.64,47.48,47.64,3100.0,26.8424,26.9329,26.8424,26.9329,3100.0
2012-12-11 11:10:00,47.64,47.68,47.59,47.62,8800.0,26.9329,26.9555,26.9046,26.9215,8800.0
2012-12-11 11:20:00,47.62,47.68,47.57,47.59,13500.0,26.9215,26.9555,26.8933,26.9046,13500.0
2012-12-11 11:30:00,47.59,47.6,47.56,47.58,5300.0,26.9046,26.9102,26.8876,26.8989,5300.0
2012-12-11 11:40:00,47.59,47.62,47.57,47.57,3100.0,26.9046,26.9215,26.8933,26.8933,3100.0
2012-12-11 11:50:00,47.57,47.59,47.53,47.53,5500.0,26.8933,26.9046,26.8707,26.8707,5500.0
2012-12-11 12:00:00,47.53,47.58,47.51,47.58,2600.0,26.8707,26.8989,26.8594,26.8989,2600.0
2012-12-11 12:10:00,47.59,47.72,47.57,47.72,3400.0,26.9046,26.9781,26.8933,26.9781,3400.0
2012-12-11 12:20:00,47.72,47.85,47.7,47.7,9800.0,26.9781,27.0516,26.9668,26.9668,9800.0
2012-12-11 12:30:00,47.71,47.78,47.68,47.76,6300.0,26.9724,27.012,26.9555,27.0007,6300.0
2012-12-11 12:40:00,47.72,47.81,47.72,47.81,1200.0,26.9781,27.029,26.9781,27.029,1200.0
2012-12-11 12:50:00,47.75,47.82,47.73,47.74,3300.0,26.995,27.0346,26.9837,26.9894,3300.0
2012-12-11 13:00:00,47.74,47.74,47.74,47.74,100.0,26.9894,26.9894,26.9894,26.9894,100.0
2012-12-11 13:10:00,47.73,47.73,47.64,47.72,4500.0,26.9837,26.9837,26.9329,26.9781,4500.0
2012-12-11 13:20:00,47.69,47.75,47.69,47.7,1000.0,26.9611,26.995,26.9611,26.9668,1000.0
2012-12-11 13:30:00,47.72,47.74,47.7,47.71,2300.0,26.9781,26.9894,26.9668,26.9724,2300.0
2012-12-11 13:40:00,47.73,47.75,47.7,47.72,1400.0,26.9837,26.995,26.9668,26.9781,1400.0
2012-12-11 13:50:00,47.74,47.79,47.61,47.65,4500.0,26.9894,27.0177,26.9159,26.9385,4500.0
2012-12-11 14:00:00,47.67,47.68,47.63,47.67,1900.0,26.9498,26.9555,26.9272,26.9498,1900.0
2012-12-11 14:10:00,47.63,47.64,47.59,47.61,1900.0,26.9272,26.9329,26.9046,26.9159,1900.0
2012-12-11 14:20:00,47.61,47.65,47.58,47.6,1300.0,26.9159,26.9385,26.8989,26.9102,1300.0
2012-12-11 14:30:00,47.62,47.62,47.54,47.59,3300.0,26.9215,26.9215,26.8763,26.9046,3300.0
2012-12-11 14:40:00,47.59,47.61,47.54,47.55,1000.0,26.9046,26.9159,26.8763,26.882,1000.0
2012-12-11 14:50:00,47.55,47.62,47.52,47.62,6600.0,26.882,26.9215,26.865,26.9215,6600.0
2012-12-11 15:00:00,47.62,47.66,47.6,47.64,3400.0,26.9215,26.9442,26.9102,26.9329,3400.0
2012-12-11 15:10:00,47.63,47.69,47.59,47.65,6300.0,26.9272,26.9611,26.9046,26.9385,6300.0
2012-12-11 15:20:00,47.65,47.77,47.63,47.77,8600.0,26.9385,27.0064,26.9272,27.0064,8600.0
2012-12-11 15:30:00,47.8,47.96,47.8,47.96,7200.0,27.0233,27.1138,27.0233,27.1138,7200.0
2012-12-11 15:40:00,47.96,48.1,47.91,48.1,12500.0,27.1138,27.1929,27.0855,27.1929,12500.0
2012-12-11 15:50:00,48.09,48.26,48.07,48.15,19100.0,27.1873,27.2834,27.176,27.2212,19100.0
2012-12-12 09:30:00,48.16,48.67,48.16,48.31,2200.0,27.2268,27.5152,27.2268,27.3116,2200.0
2012-12-12 09:40:00,47.9,48.01,47.86,47.97,1500.0,27.0798,27.142,27.0572,27.1194,1500.0
2012-12-12 09:50:00,48.07,48.24,48.03,48.22,4900.0,27.176,27.2721,27.1533,27.2608,4900.0
2012-12-12 10:00:00,48.22,48.43,48.22,48.43,4100.0,27.2608,27.3795,27.2608,27.3795,4100.0
2012-12-12 10:10:00,48.38,48.45,48.33,48.44,3800.0,27.3512,27.3908,27.3229,27.3851,3800.0
2012-12-12 10:20:00,48.44,48.52,48.41,48.48,2500.0,27.3851,27.4304,27.3682,27.4077,2500.0
2012-12-12 10:30:00,48.43,48.44,48.38,48.44,1300.0,27.3795,27.3851,27.3512,27.3851,1300.0
2012-12-12 10:40:00,48.47,48.47,48.27,48.27,2700.0,27.4021,27.4021,27.289,27.289,2700.0
2012-12-12 10:50:00,48.3,48.37,48.28,48.37,2100.0,27.306,27.3456,27.2947,27.3456,2100.0
2012-12-12 11:00:00,48.39,48.42,48.3,48.3,1500.0,27.3569,27.3738,27.306,27.306,1500.0
2012-12-12 11:10:00,48.3,48.32,48.23,48.3,1500.0,27.306,27.3173,27.2664,27.306,1500.0
2012-12-12 11:20:00,48.32,48.32,48.2,48.24,1400.0,27.3173,27.3173,27.2494,27.2721,1400.0
2012-12-12 11:30:00,48.23,48.26,48.17,48.23,2400.0,27.2664,27.2834,27.2325,27.2664,2400.0
2012-12-12 11:40:00,48.3,48.3,48.19,48.19,1700.0,27.306,27.306,27.2438,27.2438,1700.0
2012-12-12 11:50:00,48.19,48.29,48.12,48.29,2900.0,27.2438,27.3003,27.2042,27.3003,2900.0
2012-12-12 12:00:00,48.27,48.32,48.27,48.28,900.0,27.289,27.3173,27.289,27.2947,900.0
2012-12-12 12:10:00,48.27,48.32,48.24,48.32,3300.0,27.289,27.3173,27.2721,27.3173,3300.0
2012-12-12 12:20:00,48.32,48.43,48.32,48.43,24000.0,27.3173,27.3795,27.3173,27.3795,24000.0
2012-12-12 12:30:00,48.43,48.57,48.42,48.57,5800.0,27.3795,27.4586,27.3738,27.4586,5800.0
2012-12-12 12:40:00,48.58,48.63,48.48,48.5,2200.0,27.4643,27.4925,27.4077,27.419,2200.0
2012-12-12 12:50:00,48.52,48.6,48.52,48.58,2500.0,27.4304,27.4756,27.4304,27.4643,2500.0
2012-12-12 13:00:00,48.58,48.64,48.57,48.64,2000.0,27.4643,27.4982,27.4586,27.4982,2000.0
2012-12-12 13:10:00,48.64,48.7,48.63,48.64,3400.0,27.4982,27.5321,27.4925,27.4982,3400.0
2012-12-12 13:20:00,48.71,48.76,48.69,48.73,1600.0,27.5378,27.566,27.5265,27.5491,1600.0
2012-12-12 13:30:00,48.7,48.86,48.7,48.81,5700.0,27.5321,27.6226,27.5321,27.5943,5700.0
2012-12-12 13:40:00,48.81,48.81,48.7,48.73,2600.0,27.5943,27.5943,27.5321,27.5491,2600.0
2012-12-12 13:50:00,48.73,48.8,48.71,48.8,1700.0,27.5491,27.5887,27.5378,27.5887,1700.0
2012-12-12 14:00:00,48.74,48.81,48.64,48.65,3600.0,27.5547,27.5943,27.4982,27.5039,3600.0
2012-12-12 14:10:00,48.64,48.65,48.62,48.63,1600.0,27.4982,27.5039,27.4869,27.4925,1600.0
2012-12-12 14:20:00,48.64,48.7,48.63,48.7,1600.0,27.4982,27.5321,27.4925,27.5321,1600.0
2012-12-12 14:30:00,48.65,48.68,48.62,48.68,4300.0,27.5039,27.5208,27.4869,27.5208,4300.0
2012-12-12 14:40:00,48.67,48.71,48.64,48.69,1800.0,27.5152,27.5378,27.4982,27.5265,1800.0
2012-12-12 14:50:00,48.67,48.71,48.67,48.71,2300.0,27.5152,27.5378,27.5152,27.5378,2300.0
2012-12-12 15:00:00,48.71,48.71,48.59,48.65,34600.0,27.5378,27.5378,27.4699,27.5039,34600.0
2012-12-12 15:10:00,48.63,48.68,48.62,48.64,4500.0,27.4925,27.5208,27.4869,27.4982,4500.0
2012-12-12 15:20:00,48.64,48.69,48.59,48.62,13200.0,27.4982,27.5265,27.4699,27.4869,13200.0
2012-12-12 15:30:00,48.63,48.65,48.45,48.51,26100.0,27.4925,27.5039,27.3908,27.4247,26100.0
2012-12-12 15:40:00,48.49,48.51,48.42,48.45,10500.0,27.4134,27.4247,27.3738,27.3908,10500.0
2012-12-12 15:50:00,48.46,48.64,48.45,48.6,23700.0,27.3964,27.4982,27.3908,27.4756,23700.0
2012-12-13 09:30:00,48.59,48.59,48.42,48.45,8400.0,27.4699,27.4699,27.3738,27.3908,8400.0
2012-12-13 09:40:00,48.46,48.47,48.19,48.38,2600.0,27.3964,27.4021,27.2438,27.3512,2600.0
2012-12-13 09:50:00,48.38,48.45,48.23,48.45,2400.0,27.3512,27.3908,27.2664,27.3908,2400.0
2012-12-13 10:00:00,48.48,48.52,48.48,48.52,1000.0,27.4077,27.4304,27.4077,27.4304,1000.0
2012-12-13 10:10:00,48.54,48.63,48.54,48.62,3100.0,27.4417,27.4925,27.4417,27.4869,3100.0
2012-12-13 10:20:00,48.62,48.64,48.54,48.64,1400.0,27.4869,27.4982,27.4417,27.4982,1400.0
2012-12-13 10:30:00,48.63,48.72,48.63,48.66,800.0,27.4925,27.5434,27.4925,27.5095,800.0
2012-12-13 10:40:00,48.67,48.84,48.6,48.84,7800.0,27.5152,27.6113,27.4756,27.6113,7800.0
2012-12-13 10:50:00,48.81,48.83,48.65,48.68,2900.0,27.5943,27.6056,27.5039,27.5208,2900.0
2012-12-13 11:00:00,48.72,48.72,48.7,48.72,700.0,27.5434,27.5434,27.5321,27.5434,700.0
2012-12-13 11:10:00,48.67,48.69,48.55,48.68,8600.0,27.5152,27.5265,27.4473,27.5208,8600.0
2012-12-13 11:20:00,48.66,48.68,48.6,48.68,1500.0,27.5095,27.5208,27.4756,27.5208,1500.0
2012-12-13 11:30:00,48.66,48.76,48.66,48.76,1600.0,27.5095,27.566,27.5095,27.566,1600.0
2012-12-13 11:40:00,48.73,48.73,48.65,48.71,800.0,27.5491,27.5491,27.5039,27.5378,800.0
2012-12-13 11:50:00,48.74,48.74,48.64,48.67,1100.0,27.5547,27.5547,27.4982,27.5152,1100.0
2012-12-13 12:00:00,48.64,48.7,48.63,48.69,2300.0,27.4982,27.5321,27.4925,27.5265,2300.0
2012-12-13 12:10:00,48.66,48.69,48.6,48.66,1400.0,27.5095,27.5265,27.4756,27.5095,1400.0
2012-12-13 12:20:00,48.61,48.68,48.6,48.6,4800.0,27.4812,27.5208,27.4756,27.4756,4800.0
2012-12-13 12:30:00,48.6,48.66,48.6,48.63,1400.0,27.4756,27.5095,27.4756,27.4925,1400.0
2012-12-13 12:40:00,48.61,48.72,48.6,48.71,6400.0,27.4812,27.5434,27.4756,27.5378,6400.0
2012-12-13 12:50:00,48.66,48.71,48.65,48.68,2500.0,27.5095,27.5378,27.5039,27.5208,2500.0
2012-12-13 13:00:00,48.66,48.79,48.65,48.77,3600.0,27.5095,27.583,27.5039,27.5717,3600.0
2012-12-13 13:10:00,48.73,48.74,48.66,48.73,3200.0,27.5491,27.5547,27.5095,27.5491,3200.0
2012-12-13 13:20:00,48.7,48.8,48.7,48.71,5100.0,27.5321,27.5887,27.5321,27.5378,5100.0
2012-12-13 13:30:00,48.71,48.77,48.69,48.74,2100.0,27.5378,27.5717,27.5265,27.5547,2100.0
2012-12-13 13:40:00,48.71,48.73,48.61,48.61,5200.0,27.5378,27.5491,27.4812,27.4812,5200.0
2012-12-13 13:50:00,48.6,48.64,48.6,48.64,3700.0,27.4756,27.4982,27.4756,27.4982,3700.0
2012-12-13 14:00:00,48.67,48.71,48.6,48.62,8300.0,27.5152,27.5378,27.4756,27.4869,8300.0
2012-12-13 14:10:00,48.6,48.61,48.53,48.56,5700.0,27.4756,27.4812,27.436,27.453,5700.0
2012-12-13 14:20:00,48.54,48.54,48.44,48.5,5100.0,27.4417,27.4417,27.3851,27.419,5100.0
2012-12-13 14:30:00,48.49,48.54,48.4,48.45,6600.0,27.4134,27.4417,27.3625,27.3908,6600.0
2012-12-13 14:40:00,48.47,48.47,48.38,48.38,4700.0,27.4021,27.4021,27.3512,27.3512,4700.0
2012-12-13 14:50:00,48.37,48.43,48.3,48.38,6400.0,27.3456,27.3795,27.306,27.3512,6400.0
2012-12-13 15:00:00,48.38,48.4,48.29,48.34,22300.0,27.3512,27.3625,27.3003,27.3286,22300.0
2012-12-13 15:10:00,48.3,48.42,48.26,48.39,9600.0,27.306,27.3738,27.2834,27.3569,9600.0
2012-12-13 15:20:00,48.42,48.42,48.34,48.37,7400.0,27.3738,27.3738,27.3286,27.3456,7400.0
2012-12-13 15:30:00,48.37,48.62,48.36,48.61,10300.0,27.3456,27.4869,27.3399,27.4812,10300.0
2012-12-13 15:40:00,48.61,48.65,48.44,48.44,15200.0,27.4812,27.5039,27.3851,27.3851,15200.0
2012-12-13 15:50:00,48.44,48.56,48.44,48.47,13400.0,27.3851,27.453,27.3851,27.4021,13400.0
2012-12-14 09:30:00,48.3,48.51,48.26,48.49,5900.0,27.306,27.4247,27.2834,27.4134,5900.0
2012-12-14 09:40:00,48.48,48.7,48.48,48.68,4100.0,27.4077,27.5321,27.4077,27.5208,4100.0
2012-12-14 09:50:00,48.6,48.69,48.59,48.68,2200.0,27.4756,27.5265,27.4699,27.5208,2200.0
2012-12-14 10:00:00,48.67,48.67,48.46,48.5,4700.0,27.5152,27.5152,27.3964,27.419,4700.0
2012-12-14 10:10:00,48.49,48.63,48.48,48.59,3800.0,27.4134,27.4925,27.4077,27.4699,3800.0
2012-12-14 10:20:00,48.57,48.68,48.57,48.61,1500.0,27.4586,27.5208,27.4586,27.4812,1500.0
2012-12-14 10:30:00,48.65,48.66,48.56,48.66,1900.0,27.5039,27.5095,27.453,27.5095,1900.0
2012-12-14 10:40:00,48.57,48.62,48.54,48.56,4400.0,27.4586,27.4869,27.4417,27.453,4400.0
2012-12-14 10:50:00,48.54,48.54,48.44,48.45,4900.0,27.4417,27.4417,27.3851,27.3908,4900.0
2012-12-14 11:00:00,48.5,48.5,48.41,48.47,6900.0,27.419,27.419,27.3682,27.4021,6900.0
2012-12-14 11:10:00,48.41,48.51,48.38,48.43,5600.0,27.3682,27.4247,27.3512,27.3795,5600.0
2012-12-14 11:20:00,48.5,48.56,48.43,48.55,5800.0,27.419,27.453,27.3795,27.4473,5800.0
2012-12-14 11:30:00,48.59,48.63,48.54,48.61,3800.0,27.4699,27.4925,27.4417,27.4812,3800.0
2012-12-14 11:40:00,48.55,48.74,48.55,48.74,8200.0,27.4473,27.5547,27.4473,27.5547,8200.0
2012-12-14 11:50:00,48.68,48.99,48.67,48.97,16000.0,27.5208,27.6961,27.5152,27.6848,16000.0
2012-12-14 12:00:00,48.97,48.97,48.78,48.79,21500.0,27.6848,27.6848,27.5773,27.583,21500.0
2012-12-14 12:10:00,48.85,48.85,48.67,48.8,9000.0,27.6169,27.6169,27.5152,27.5887,9000.0
2012-12-14 12:20:00,48.8,48.89,48.8,48.83,2300.0,27.5887,27.6395,27.5887,27.6056,2300.0
2012-12-14 12:30:00,48.83,48.91,48.82,48.91,6000.0,27.6056,27.6508,27.6,27.6508,6000.0
2012-12-14 12:40:00,48.86,49.06,48.86,49.01,9700.0,27.6226,27.7356,27.6226,27.7074,9700.0
2012-12-14 12:50:00,49.02,49.05,48.98,48.98,4400.0,27.713,27.73,27.6904,27.6904,4400.0
2012-12-14 13:00:00,48.98,49.04,48.94,48.94,5900.0,27.6904,27.7243,27.6678,27.6678,5900.0
2012-12-14 13:10:00,48.99,48.99,48.91,48.95,2500.0,27.6961,27.6961,27.6508,27.6735,2500.0
2012-12-14 13:20:00,49.0,49.0,48.91,48.95,3600.0,27.7017,27.7017,27.6508,27.6735,3600.0
2012-12-14 13:30:00,48.93,48.99,48.88,48.96,4500.0,27.6621,27.6961,27.6339,27.6791,4500.0
2012-12-14 13:40:00,49.0,49.07,48.93,49.07,3300.0,27.7017,27.7413,27.6621,27.7413,3300.0
2012-12-14 13:50:00,49.0,49.05,48.91,48.96,7300.0,27.7017,27.73,27.6508,27.6791,7300.0
2012-12-14 14:00:00,48.91,48.95,48.84,48.89,3900.0,27.6508,27.6735,27.6113,27.6395,3900.0
2012-12-14 14:10:00,48.83,48.94,48.83,48.92,1900.0,27.6056,27.6678,27.6056,27.6565,1900.0
2012-12-14 14:20:00,48.88,48.92,48.83,48.89,2100.0,27.6339,27.6565,27.6056,27.6395,2100.0
2012-12-14 14:30:00,48.87,48.89,48.82,48.85,1600.0,27.6282,27.6395,27.6,27.6169,1600.0
2012-12-14 14:40:00,48.8,48.83,48.8,48.8,1400.0,27.5887,27.6056,27.5887,27.5887,1400.0
2012-12-14 14:50:00,48.8,48.8,48.58,48.65,4000.0,27.5887,27.5887,27.4643,27.5039,4000.0
2012-12-14 15:00:00,48.65,48.81,48.59,48.71,6100.0,27.5039,27.5943,27.4699,27.5378,6100.0
2012-12-14 15:10:00,48.73,48.75,48.57,48.57,6500.0,27.5491,27.5604,27.4586,27.4586,6500.0
2012-12-14 15:20:00,48.56,48.6,48.48,48.5,6300.0,27.453,27.4756,27.4077,27.419,6300.0
2012-12-14 15:30:00,48.5,48.55,48.29,48.29,10600.0,27.419,27.4473,27.3003,27.3003,10600.0
2012-12-14 15:40:00,48.32,48.33,48.19,48.3,13900.0,27.3173,27.3229,27.2438,27.306,13900.0
2012-12-14 15:50:00,48.31,48.51,48.31,48.51,8900.0,27.3116,27.4247,27.3116,27.4247,8900.0
2012-12-17 09:30:00,49.16,49.49,49.04,49.21,24300.0,27.7922,27.9787,27.7243,27.8204,24300.0
2012-12-17 09:40:00,49.24,49.52,49.05,49.48,9500.0,27.8374,27.9957,27.73,27.9731,9500.0
2012-12-17 09:50:00,49.45,49.72,49.43,49.72,8600.0,27.9561,28.1088,27.9448,28.1088,8600.0
2012-12-17 10:00:00,49.62,49.7,49.54,49.61,9300.0,28.0522,28.0975,28.007,28.0466,9300.0
2012-12-17 10:10:00,49.58,49.65,49.5,49.54,5800.0,28.0296,28.0692,27.9844,28.007,5800.0
2012-12-17 10:20:00,49.5,49.62,49.43,49.52,4400.0,27.9844,28.0522,27.9448,27.9957,4400.0
2012-12-17 10:30:00,49.57,49.65,49.53,49.53,5200.0,28.024,28.0692,28.0014,28.0014,5200.0
2012-12-17 10:40:00,49.5,49.65,49.5,49.6,4500.0,27.9844,28.0692,27.9844,28.0409,4500.0
2012-12-17 10:50:00,49.65,49.65,49.53,49.58,4300.0,28.0692,28.0692,28.0014,28.0296,4300.0
2012-12-17 11:00:00,49.54,49.6,49.5,49.6,3300.0,28.007,28.0409,27.9844,28.0409,3300.0
2012-12-17 11:10:00,49.61,49.74,49.61,49.73,15700.0,28.0466,28.1201,28.0466,28.1144,15700.0
2012-12-17 11:20:00,49.75,49.79,49.69,49.7,3900.0,28.1257,28.1483,28.0918,28.0975,3900.0
2012-12-17 11:30:00,49.7,49.73,49.59,49.63,10000.0,28.0975,28.1144,28.0353,28.0579,10000.0
2012-12-17 11:40:00,49.64,49.74,49.63,49.63,6100.0,28.0635,28.1201,28.0579,28.0579,6100.0
2012-12-17 11:50:00,49.65,49.66,49.6,49.66,3900.0,28.0692,28.0748,28.0409,28.0748,3900.0
2012-12-17 12:00:00,49.65,49.79,49.61,49.72,3600.0,28.0692,28.1483,28.0466,28.1088,3600.0
2012-12-17 12:10:00,49.7,49.7,49.6,49.67,4000.0,28.0975,28.0975,28.0409,28.0805,4000.0
2012-12-17 12:20:00,49.67,49.85,49.66,49.84,6100.0,28.0805,28.1823,28.0748,28.1766,6100.0
2012-12-17 12:30:00,49.82,49.84,49.63,49.68,6600.0,28.1653,28.1766,28.0579,28.0862,6600.0
2012-12-17 12:40:00,49.68,49.68,49.6,49.62,2500.0,28.0862,28.0862,28.0409,28.0522,2500.0
2012-12-17 12:50:00,49.62,49.72,49.62,49.62,4200.0,28.0522,28.1088,28.0522,28.0522,4200.0
2012-12-17 13:00:00,49.69,49.72,49.63,49.65,2500.0,28.0918,28.1088,28.0579,28.0692,2500.0
2012-12-17 13:10:00,49.64,49.79,49.64,49.79,11800.0,28.0635,28.1483,28.0635,28.1483,11800.0
2012-12-17 13:20:00,49.79,49.84,49.77,49.8,1700.0,28.1483,28.1766,28.137,28.154,1700.0
2012-12-17 13:30:00,49.8,49.82,49.77,49.79,3800.0,28.154,28.1653,28.137,28.1483,3800.0
2012-12-17 13:40:00,49.76,49.82,49.76,49.81,5000.0,28.1314,28.1653,28.1314,28.1596,5000.0
2012-12-17 13:50:00,49.8,49.81,49.62,49.66,8600.0,28.154,28.1596,28.0522,28.0748,8600.0
2012-12-17 14:00:00,49.64,49.79,49.63,49.63,4400.0,28.0635,28.1483,28.0579,28.0579,4400.0
2012-12-17 14:10:00,49.63,49.68,49.52,49.52,5100.0,28.0579,28.0862,27.9957,27.9957,5100.0
2012-12-17 14:20:00,49.5,49.5,49.3,49.34,6600.0,27.9844,27.9844,27.8713,27.8939,6600.0
2012-12-17 14:30:00,49.3,49.57,49.3,49.5,8200.0,27.8713,28.024,27.8713,27.9844,8200.0
2012-12-17 14:40:00,49.49,49.6,49.49,49.59,1600.0,27.9787,28.0409,27.9787,28.0353,1600.0
2012-12-17 14:50:00,49.59,49.6,49.5,49.59,3900.0,28.0353,28.0409,27.9844,28.0353,3900.0
2012-12-17 15:00:00,49.54,49.59,49.54,49.59,4400.0,28.007,28.0353,28.007,28.0353,4400.0
2012-12-17 15:10:00,49.57,49.58,49.46,49.5,4900.0,28.024,28.0296,27.9618,27.9844,4900.0
2012-12-17 15:20:00,49.46,49.62,49.44,49.48,9700.0,27.9618,28.0522,27.9505,27.9731,9700.0
2012-12-17 15:30:00,49.49,49.49,49.25,49.45,21000.0,27.9787,27.9787,27.8431,27.9561,21000.0
2012-12-17 15:40:00,49.44,49.51,49.38,49.49,7700.0,27.9505,27.99,27.9165,27.9787,7700.0
2012-12-17 15:50:00,49.51,49.64,49.48,49.6,26000.0,27.99,28.0635,27.9731,28.0409,26000.0
2012-12-18 09:30:00,49.63,49.71,49.61,49.68,8400.0,28.0579,28.1031,28.0466,28.0862,8400.0
2012-12-18 09:40:00,49.74,49.83,49.69,49.77,2000.0,28.1201,28.171,28.0918,28.137,2000.0
2012-12-18 09:50:00,49.85,49.94,49.79,49.85,7300.0,28.1823,28.2331,28.1483,28.1823,7300.0
2012-12-18 10:00:00,49.79,50.02,49.79,50.0,4900.0,28.1483,28.2784,28.1483,28.2671,4900.0
2012-12-18 10:10:00,50.0,50.07,49.98,50.01,3500.0,28.2671,28.3066,28.2558,28.2727,3500.0
2012-12-18 10:20:00,50.07,50.07,49.99,50.01,8600.0,28.3066,28.3066,28.2614,28.2727,8600.0
2012-12-18 10:30:00,50.01,50.09,49.96,50.04,9800.0,28.2727,28.3179,28.2444,28.2897,9800.0
2012-12-18 10:40:00,50.04,50.14,50.02,50.05,9800.0,28.2897,28.3462,28.2784,28.2953,9800.0
2012-12-18 10:50:00,50.1,50.18,50.03,50.05,13800.0,28.3236,28.3688,28.284,28.2953,13800.0
2012-12-18 11:00:00,50.13,50.28,50.13,50.28,1100.0,28.3406,28.4254,28.3406,28.4254,1100.0
2012-12-18 11:10:00,50.28,50.5,50.28,50.5,5800.0,28.4254,28.5497,28.4254,28.5497,5800.0
2012-12-18 11:20:00,50.54,50.57,50.36,50.36,7900.0,28.5723,28.5893,28.4706,28.4706,7900.0
2012-12-18 11:30:00,50.38,50.46,50.33,50.38,6700.0,28.4819,28.5271,28.4536,28.4819,6700.0
2012-12-18 11:40:00,50.38,50.47,50.33,50.35,7300.0,28.4819,28.5328,28.4536,28.4649,7300.0
2012-12-18 11:50:00,50.36,50.42,50.2,50.2,5100.0,28.4706,28.5045,28.3801,28.3801,5100.0
2012-12-18 12:00:00,50.21,50.4,50.21,50.4,6100.0,28.3858,28.4932,28.3858,28.4932,6100.0
2012-12-18 12:10:00,50.43,50.48,50.37,50.42,6100.0,28.5102,28.5384,28.4762,28.5045,6100.0
2012-12-18 12:20:00,50.48,50.58,50.48,50.56,3500.0,28.5384,28.595,28.5384,28.5837,3500.0
2012-12-18 12:30:00,50.59,50.71,50.54,50.71,3000.0,28.6006,28.6685,28.5723,28.6685,3000.0
2012-12-18 12:40:00,50.72,50.83,50.67,50.74,6100.0,28.6741,28.7363,28.6458,28.6854,6100.0
2012-12-18 12:50:00,50.73,50.78,50.62,50.62,5800.0,28.6798,28.708,28.6176,28.6176,5800.0
2012-12-18 13:00:00,50.62,50.69,50.59,50.64,5900.0,28.6176,28.6571,28.6006,28.6289,5900.0
2012-12-18 13:10:00,50.69,50.69,50.56,50.62,6000.0,28.6571,28.6571,28.5837,28.6176,6000.0
2012-12-18 13:20:00,50.55,50.58,50.54,50.54,300.0,28.578,28.595,28.5723,28.5723,300.0
2012-12-18 13:30:00,50.58,50.61,50.56,50.6,3000.0,28.595,28.6119,28.5837,28.6063,3000.0
2012-12-18 13:40:00,50.6,50.73,50.6,50.67,2800.0,28.6063,28.6798,28.6063,28.6458,2800.0
2012-12-18 13:50:00,50.68,50.72,50.63,50.68,3100.0,28.6515,28.6741,28.6232,28.6515,3100.0
2012-12-18 14:00:00,50.69,50.69,50.62,50.63,1600.0,28.6571,28.6571,28.6176,28.6232,1600.0
2012-12-18 14:10:00,50.64,50.66,50.55,50.6,6200.0,28.6289,28.6402,28.578,28.6063,6200.0
2012-12-18 14:20:00,50.59,50.6,50.53,50.53,9100.0,28.6006,28.6063,28.5667,28.5667,9100.0
2012-12-18 14:30:00,50.54,50.54,50.38,50.41,34800.0,28.5723,28.5723,28.4819,28.4989,34800.0
2012-12-18 14:40:00,50.41,50.48,50.37,50.46,12300.0,28.4989,28.5384,28.4762,28.5271,12300.0
2012-12-18 14:50:00,50.47,50.5,50.38,50.43,22800.0,28.5328,28.5497,28.4819,28.5102,22800.0
2012-12-18 15:00:00,50.47,50.5,50.42,50.46,6400.0,28.5328,28.5497,28.5045,28.5271,6400.0
2012-12-18 15:10:00,50.46,50.53,50.43,50.5,12700.0,28.5271,28.5667,28.5102,28.5497,12700.0
2012-12-18 15:20:00,50.49,50.56,50.45,50.51,20700.0,28.5441,28.5837,28.5215,28.5554,20700.0
2012-12-18 15:30:00,50.53,50.56,50.46,50.55,7800.0,28.5667,28.5837,28.5271,28.578,7800.0
2012-12-18 15:40:00,50.54,50.57,50.52,50.56,6500.0,28.5723,28.5893,28.561,28.5837,6500.0
2012-12-18 15:50:00,50.57,50.7,50.57,50.66,28400.0,28.5893,28.6628,28.5893,28.6402,28400.0
2012-12-19 09:30:00,50.6,50.66,50.34,50.43,15900.0,28.6063,28.6402,28.4593,28.5102,15900.0
2012-12-19 09:40:00,50.43,50.65,50.3,50.58,6400.0,28.5102,28.6345,28.4367,28.595,6400.0
2012-12-19 09:50:00,50.49,50.49,50.07,50.13,8000.0,28.5441,28.5441,28.3066,28.3406,8000.0
2012-12-19 10:00:00,50.08,50.49,50.07,50.49,5700.0,28.3123,28.5441,28.3066,28.5441,5700.0
2012-12-19 10:10:00,50.45,50.57,50.45,50.55,2200.0,28.5215,28.5893,28.5215,28.578,2200.0
2012-12-19 10:20:00,50.55,50.57,50.4,50.57,7100.0,28.578,28.5893,28.4932,28.5893,7100.0
2012-12-19 10:30:00,50.52,50.63,50.52,50.63,1400.0,28.561,28.6232,28.561,28.6232,1400.0
2012-12-19 10:40:00,50.6,50.64,50.56,50.63,2400.0,28.6063,28.6289,28.5837,28.6232,2400.0
2012-12-19 10:50:00,50.57,50.59,50.43,50.51,7900.0,28.5893,28.6006,28.5102,28.5554,7900.0
2012-12-19 11:00:00,50.5,50.64,50.5,50.56,7900.0,28.5497,28.6289,28.5497,28.5837,7900.0
2012-12-19 11:10:00,50.55,50.59,50.4,50.46,4100.0,28.578,28.6006,28.4932,28.5271,4100.0
2012-12-19 11:20:00,50.48,50.49,50.39,50.49,3500.0,28.5384,28.5441,28.4875,28.5441,3500.0
2012-12-19 11:30:00,50.49,50.53,50.4,50.42,5900.0,28.5441,28.5667,28.4932,28.5045,5900.0
2012-12-19 11:40:00,50.49,50.49,50.4,50.41,1300.0,28.5441,28.5441,28.4932,28.4989,1300.0
2012-12-19 11:50:00,50.41,50.43,50.35,50.4,3600.0,28.4989,28.5102,28.4649,28.4932,3600.0
2012-12-19 12:00:00,50.35,50.4,50.3,50.31,5300.0,28.4649,28.4932,28.4367,28.4423,5300.0
2012-12-19 12:10:00,50.3,50.41,50.3,50.41,2200.0,28.4367,28.4989,28.4367,28.4989,2200.0
2012-12-19 12:20:00,50.39,50.45,50.39,50.39,9000.0,28.4875,28.5215,28.4875,28.4875,9000.0
2012-12-19 12:30:00,50.4,50.48,50.4,50.48,2600.0,28.4932,28.5384,28.4932,28.5384,2600.0
2012-12-19 12:40:00,50.48,50.57,50.43,50.49,14600.0,28.5384,28.5893,28.5102,28.5441,14600.0
2012-12-19 12:50:00,50.58,50.58,50.43,50.43,2300.0,28.595,28.595,28.5102,28.5102,2300.0
2012-12-19 13:00:00,50.43,50.44,50.29,50.43,7100.0,28.5102,28.5158,28.431,28.5102,7100.0
2012-12-19 13:10:00,50.44,50.47,50.39,50.41,1000.0,28.5158,28.5328,28.4875,28.4989,1000.0
2012-12-19 13:20:00,50.47,50.49,50.39,50.47,2800.0,28.5328,28.5441,28.4875,28.5328,2800.0
2012-12-19 13:30:00,50.46,50.46,50.38,50.38,2100.0,28.5271,28.5271,28.4819,28.4819,2100.0
2012-12-19 13:40:00,50.41,50.42,50.3,50.42,3300.0,28.4989,28.5045,28.4367,28.5045,3300.0
2012-12-19 13:50:00,50.44,50.54,50.43,50.49,1100.0,28.5158,28.5723,28.5102,28.5441,1100.0
2012-12-19 14:00:00,50.53,50.53,50.44,50.5,4200.0,28.5667,28.5667,28.5158,28.5497,4200.0
2012-12-19 14:10:00,50.5,50.54,50.44,50.44,2900.0,28.5497,28.5723,28.5158,28.5158,2900.0
2012-12-19 14:20:00,50.4,50.4,50.36,50.4,2700.0,28.4932,28.4932,28.4706,28.4932,2700.0
2012-12-19 14:30:00,50.37,50.39,50.36,50.39,1600.0,28.4762,28.4875,28.4706,28.4875,1600.0
2012-12-19 14:40:00,50.38,50.4,50.33,50.35,2700.0,28.4819,28.4932,28.4536,28.4649,2700.0
2012-12-19 14:50:00,50.37,50.46,50.33,50.44,5300.0,28.4762,28.5271,28.4536,28.5158,5300.0
2012-12-19 15:00:00,50.43,50.43,50.38,50.42,1500.0,28.5102,28.5102,28.4819,28.5045,1500.0
2012-12-19 15:10:00,50.42,50.42,50.36,50.38,1900.0,28.5045,28.5045,28.4706,28.4819,1900.0
2012-12-19 15:20:00,50.38,50.52,50.37,50.5,5200.0,28.4819,28.561,28.4762,28.5497,5200.0
2012-12-19 15:30:00,50.5,50.5,50.4,50.49,3500.0,28.5497,28.5497,28.4932,28.5441,3500.0
2012-12-19 15:40:00,50.48,50.51,50.37,50.37,5300.0,28.5384,28.5554,28.4762,28.4762,5300.0
2012-12-19 15:50:00,50.41,50.41,50.28,50.38,10600.0,28.4989,28.4989,28.4254,28.4819,10600.0
2012-12-20 09:30:00,50.5,50.86,50.36,50.75,10200.0,28.5497,28.7533,28.4706,28.6911,10200.0
2012-12-20 09:40:00,50.54,50.67,50.52,50.59,6500.0,28.5723,28.6458,28.561,28.6006,6500.0
2012-12-20 09:50:00,50.6,50.61,50.52,50.53,2200.0,28.6063,28.6119,28.561,28.5667,2200.0
2012-12-20 10:00:00,50.6,50.62,50.52,50.62,5800.0,28.6063,28.6176,28.561,28.6176,5800.0
2012-12-20 10:10:00,50.62,50.65,50.54,50.56,2300.0,28.6176,28.6345,28.5723,28.5837,2300.0
2012-12-20 10:20:00,50.55,50.65,50.47,50.47,6800.0,28.578,28.6345,28.5328,28.5328,6800.0
2012-12-20 10:30:00,50.53,50.55,50.46,50.5,6600.0,28.5667,28.578,28.5271,28.5497,6600.0
2012-12-20 10:40:00,50.47,50.54,50.42,50.46,5900.0,28.5328,28.5723,28.5045,28.5271,5900.0
2012-12-20 10:50:00,50.46,50.57,50.4,50.51,6300.0,28.5271,28.5893,28.4932,28.5554,6300.0
2012-12-20 11:00:00,50.52,50.65,50.51,50.59,7600.0,28.561,28.6345,28.5554,28.6006,7600.0
2012-12-20 11:10:00,50.65,50.65,50.49,50.5,3800.0,28.6345,28.6345,28.5441,28.5497,3800.0
2012-12-20 11:20:00,50.51,50.58,50.48,50.55,4500.0,28.5554,28.595,28.5384,28.578,4500.0
2012-12-20 11:30:00,50.51,50.61,50.51,50.54,5500.0,28.5554,28.6119,28.5554,28.5723,5500.0
2012-12-20 11:40:00,50.54,50.6,50.53,50.54,2500.0,28.5723,28.6063,28.5667,28.5723,2500.0
2012-12-20 11:50:00,50.59,50.63,50.53,50.53,12400.0,28.6006,28.6232,28.5667,28.5667,12400.0
2012-12-20 12:00:00,50.54,50.58,50.53,50.55,5300.0,28.5723,28.595,28.5667,28.578,5300.0
2012-12-20 12:10:00,50.6,50.76,50.6,50.7,7800.0,28.6063,28.6967,28.6063,28.6628,7800.0
2012-12-20 12:20:00,50.68,50.77,50.67,50.75,6100.0,28.6515,28.7024,28.6458,28.6911,6100.0
2012-12-20 12:30:00,50.74,50.84,50.7,50.82,9200.0,28.6854,28.7419,28.6628,28.7306,9200.0
2012-12-20 12:40:00,50.79,50.88,50.78,50.83,4300.0,28.7137,28.7646,28.708,28.7363,4300.0
2012-12-20 12:50:00,50.84,50.91,50.82,50.84,5800.0,28.7419,28.7815,28.7306,28.7419,5800.0
2012-12-20 13:00:00,50.85,50.89,50.78,50.89,4600.0,28.7476,28.7702,28.708,28.7702,4600.0
2012-12-20 13:10:00,50.9,50.95,50.85,50.94,9500.0,28.7759,28.8041,28.7476,28.7985,9500.0
2012-12-20 13:20:00,50.95,51.11,50.92,51.09,11900.0,28.8041,28.8946,28.7872,28.8833,11900.0
2012-12-20 13:30:00,51.14,51.14,51.01,51.12,12600.0,28.9116,28.9116,28.8381,28.9002,12600.0
2012-12-20 13:40:00,51.1,51.25,51.01,51.01,14800.0,28.8889,28.9737,28.8381,28.8381,14800.0
2012-12-20 13:50:00,51.01,51.25,51.01,51.25,4000.0,28.8381,28.9737,28.8381,28.9737,4000.0
2012-12-20 14:00:00,51.25,51.26,51.12,51.2,5000.0,28.9737,28.9794,28.9002,28.9455,5000.0
2012-12-20 14:10:00,51.2,51.28,51.19,51.24,6000.0,28.9455,28.9907,28.9398,28.9681,6000.0
2012-12-20 14:20:00,51.24,51.32,51.18,51.32,4500.0,28.9681,29.0133,28.9342,29.0133,4500.0
2012-12-20 14:30:00,51.34,51.38,51.21,51.24,7300.0,29.0246,29.0472,28.9511,28.9681,7300.0
2012-12-20 14:40:00,51.26,51.3,51.22,51.24,5700.0,28.9794,29.002,28.9568,28.9681,5700.0
2012-12-20 14:50:00,51.22,51.26,51.19,51.25,13600.0,28.9568,28.9794,28.9398,28.9737,13600.0
2012-12-20 15:00:00,51.19,51.19,51.12,51.18,6000.0,28.9398,28.9398,28.9002,28.9342,6000.0
2012-12-20 15:10:00,51.18,51.23,51.06,51.06,9200.0,28.9342,28.9624,28.8663,28.8663,9200.0
2012-12-20 15:20:00,51.1,51.1,51.01,51.03,7000.0,28.8889,28.8889,28.8381,28.8494,7000.0
2012-12-20 15:30:00,51.07,51.14,51.02,51.11,7700.0,28.872,28.9116,28.8437,28.8946,7700.0
2012-12-20 15:40:00,51.14,51.17,51.02,51.08,12000.0,28.9116,28.9285,28.8437,28.8776,12000.0
2012-12-20 15:50:00,51.08,51.09,50.93,50.99,22600.0,28.8776,28.8833,28.7928,28.8267,22600.0
2012-12-21 09:30:00,50.95,51.06,50.29,50.81,112500.0,28.8041,28.8663,28.431,28.725,112500.0
2012-12-21 09:40:00,50.82,51.25,50.82,50.84,22200.0,28.7306,28.9737,28.7306,28.7419,22200.0
2012-12-21 09:50:00,50.9,51.27,50.86,51.2,9900.0,28.7759,28.985,28.7533,28.9455,9900.0
2012-12-21 10:00:00,51.18,51.24,50.9,50.91,20200.0,28.9342,28.9681,28.7759,28.7815,20200.0
2012-12-21 10:10:00,50.94,51.16,50.89,51.14,7300.0,28.7985,28.9229,28.7702,28.9116,7300.0
2012-12-21 10:20:00,51.16,51.23,51.09,51.09,1700.0,28.9229,28.9624,28.8833,28.8833,1700.0
2012-12-21 10:30:00,51.11,51.19,51.11,51.13,3100.0,28.8946,28.9398,28.8946,28.9059,3100.0
2012-12-21 10:40:00,51.14,51.15,51.04,51.04,8300.0,28.9116,28.9172,28.855,28.855,8300.0
2012-12-21 10:50:00,51.03,51.11,51.02,51.02,3000.0,28.8494,28.8946,28.8437,28.8437,3000.0
2012-12-21 11:00:00,51.09,51.14,51.0,51.0,6700.0,28.8833,28.9116,28.8324,28.8324,6700.0
2012-12-21 11:10:00,50.99,51.07,50.96,51.03,7800.0,28.8267,28.872,28.8098,28.8494,7800.0
2012-12-21 11:20:00,50.99,51.17,50.98,51.16,3800.0,28.8267,28.9285,28.8211,28.9229,3800.0
2012-12-21 11:30:00,51.15,51.3,51.15,51.21,9600.0,28.9172,29.002,28.9172,28.9511,9600.0
2012-12-21 11:40:00,51.25,51.4,51.25,51.4,6800.0,28.9737,29.0585,28.9737,29.0585,6800.0
2012-12-21 11:50:00,51.39,51.53,51.34,51.42,52200.0,29.0529,29.132,29.0246,29.0698,52200.0
2012-12-21 12:00:00,51.43,51.44,51.3,51.41,5300.0,29.0755,29.0812,29.002,29.0642,5300.0
2012-12-21 12:10:00,51.37,51.47,51.35,51.38,9400.0,29.0416,29.0981,29.0303,29.0472,9400.0
2012-12-21 12:20:00,51.41,51.46,51.29,51.43,25700.0,29.0642,29.0925,28.9964,29.0755,25700.0
2012-12-21 12:30:00,51.41,51.45,51.15,51.27,16000.0,29.0642,29.0868,28.9172,28.985,16000.0
2012-12-21 12:40:00,51.33,51.36,51.28,51.31,2100.0,29.019,29.0359,28.9907,29.0077,2100.0
2012-12-21 12:50:00,51.28,51.43,51.28,51.4,5900.0,28.9907,29.0755,28.9907,29.0585,5900.0
2012-12-21 13:00:00,51.48,51.52,51.4,51.46,6300.0,29.1038,29.1264,29.0585,29.0925,6300.0
2012-12-21 13:10:00,51.46,51.49,51.39,51.47,2600.0,29.0925,29.1094,29.0529,29.0981,2600.0
2012-12-21 13:20:00,51.47,51.54,51.4,51.48,5700.0,29.0981,29.1377,29.0585,29.1038,5700.0
2012-12-21 13:30:00,51.48,51.48,51.41,51.41,3300.0,29.1038,29.1038,29.0642,29.0642,3300.0
2012-12-21 13:40:00,51.41,51.41,51.18,51.18,6500.0,29.0642,29.0642,28.9342,28.9342,6500.0
2012-12-21 13:50:00,51.18,51.2,51.18,51.18,800.0,28.9342,28.9455,28.9342,28.9342,800.0
2012-12-21 14:00:00,51.2,51.27,51.16,51.24,2000.0,28.9455,28.985,28.9229,28.9681,2000.0
2012-12-21 14:10:00,51.25,51.25,51.11,51.15,1900.0,28.9737,28.9737,28.8946,28.9172,1900.0
2012-12-21 14:20:00,51.15,51.25,51.12,51.25,4400.0,28.9172,28.9737,28.9002,28.9737,4400.0
2012-12-21 14:30:00,51.25,51.27,51.17,51.17,9000.0,28.9737,28.985,28.9285,28.9285,9000.0
2012-12-21 14:40:00,51.23,51.23,51.17,51.17,6500.0,28.9624,28.9624,28.9285,28.9285,6500.0
2012-12-21 14:50:00,51.17,51.21,51.17,51.18,3400.0,28.9285,28.9511,28.9285,28.9342,3400.0
2012-12-21 15:00:00,51.19,51.36,51.18,51.33,14300.0,28.9398,29.0359,28.9342,29.019,14300.0
2012-12-21 15:10:00,51.35,51.48,51.3,51.48,10400.0,29.0303,29.1038,29.002,29.1038,10400.0
2012-12-21 15:20:00,51.49,51.49,51.36,51.43,5900.0,29.1094,29.1094,29.0359,29.0755,5900.0
2012-12-21 15:30:00,51.44,51.56,51.34,51.5,16100.0,29.0812,29.149,29.0246,29.1151,16100.0
2012-12-21 15:40:00,51.51,51.51,51.39,51.48,24800.0,29.1207,29.1207,29.0529,29.1038,24800.0
2012-12-21 15:50:00,51.47,51.68,51.45,51.54,44600.0,29.0981,29.2168,29.0868,29.1377,44600.0
2012-12-24 09:30:00,51.56,51.88,51.46,51.46,8800.0,29.149,29.3299,29.0925,29.0925,8800.0
2012-12-24 09:40:00,51.46,51.57,51.46,51.56,6700.0,29.0925,29.1546,29.0925,29.149,6700.0
2012-12-24 09:50:00,51.5,51.53,51.25,51.25,8200.0,29.1151,29.132,28.9737,28.9737,8200.0
2012-12-24 10:00:00,51.25,51.48,51.15,51.48,8600.0,28.9737,29.1038,28.9172,29.1038,8600.0
2012-12-24 10:10:00,51.37,51.48,51.35,51.35,2700.0,29.0416,29.1038,29.0303,29.0303,2700.0
2012-12-24 10:20:00,51.34,51.48,51.31,51.46,4800.0,29.0246,29.1038,29.0077,29.0925,4800.0
2012-12-24 10:30:00,51.43,51.53,51.43,51.48,4700.0,29.0755,29.132,29.0755,29.1038,4700.0
2012-12-24 10:40:00,51.47,51.72,51.47,51.65,8100.0,29.0981,29.2394,29.0981,29.1999,8100.0
2012-12-24 10:50:00,51.63,51.67,51.55,51.58,8700.0,29.1886,29.2112,29.1433,29.1603,8700.0
2012-12-24 11:00:00,51.58,51.69,51.55,51.55,16100.0,29.1603,29.2225,29.1433,29.1433,16100.0
2012-12-24 11:10:00,51.59,51.6,51.51,51.57,13500.0,29.166,29.1716,29.1207,29.1546,13500.0
2012-12-24 11:20:00,51.57,51.58,51.52,51.56,2300.0,29.1546,29.1603,29.1264,29.149,2300.0
2012-12-24 11:30:00,51.56,51.66,51.56,51.61,4200.0,29.149,29.2055,29.149,29.1773,4200.0
2012-12-24 11:40:00,51.62,51.67,51.6,51.6,18900.0,29.1829,29.2112,29.1716,29.1716,18900.0
2012-12-24 11:50:00,51.6,51.63,51.56,51.56,6900.0,29.1716,29.1886,29.149,29.149,6900.0
2012-12-24 12:00:00,51.56,51.58,51.54,51.58,8800.0,29.149,29.1603,29.1377,29.1603,8800.0
2012-12-24 12:10:00,51.59,51.59,51.53,51.53,6500.0,29.166,29.166,29.132,29.132,6500.0
2012-12-24 12:20:00,51.53,51.6,51.52,51.54,4400.0,29.132,29.1716,29.1264,29.1377,4400.0
2012-12-24 12:30:00,51.52,51.6,51.52,51.6,6900.0,29.1264,29.1716,29.1264,29.1716,6900.0
2012-12-24 12:40:00,51.57,51.6,51.55,51.55,8200.0,29.1546,29.1716,29.1433,29.1433,8200.0
2012-12-24 12:50:00,51.55,51.55,51.44,51.45,11400.0,29.1433,29.1433,29.0812,29.0868,11400.0
2012-12-26 09:30:00,51.45,51.63,51.11,51.14,9500.0,29.0868,29.1886,28.8946,28.9116,9500.0
2012-12-26 09:40:00,51.11,51.16,50.86,50.86,6000.0,28.8946,28.9229,28.7533,28.7533,6000.0
2012-12-26 09:50:00,50.86,51.04,50.8,50.92,10500.0,28.7533,28.855,28.7193,28.7872,10500.0
2012-12-26 10:00:00,50.93,51.04,50.67,50.67,13300.0,28.7928,28.855,28.6458,28.6458,13300.0
2012-12-26 10:10:00,50.67,50.79,50.67,50.79,4100.0,28.6458,28.7137,28.6458,28.7137,4100.0
2012-12-26 10:20:00,50.79,50.79,50.72,50.75,1200.0,28.7137,28.7137,28.6741,28.6911,1200.0
2012-12-26 10:30:00,50.79,50.79,50.38,50.38,28900.0,28.7137,28.7137,28.4819,28.4819,28900.0
2012-12-26 10:40:00,50.41,50.62,50.38,50.57,10100.0,28.4989,28.6176,28.4819,28.5893,10100.0
2012-12-26 10:50:00,50.58,50.69,50.55,50.65,4900.0,28.595,28.6571,28.578,28.6345,4900.0
2012-12-26 11:00:00,50.66,50.66,50.51,50.51,5100.0,28.6402,28.6402,28.5554,28.5554,5100.0
2012-12-26 11:10:00,50.51,50.62,50.51,50.62,3300.0,28.5554,28.6176,28.5554,28.6176,3300.0
2012-12-26 11:20:00,50.58,50.6,50.56,50.56,2200.0,28.595,28.6063,28.5837,28.5837,2200.0
2012-12-26 11:30:00,50.56,50.58,50.45,50.55,5700.0,28.5837,28.595,28.5215,28.578,5700.0
2012-12-26 11:40:00,50.52,50.65,50.52,50.58,3800.0,28.561,28.6345,28.561,28.595,3800.0
2012-12-26 11:50:00,50.56,50.65,50.56,50.62,4000.0,28.5837,28.6345,28.5837,28.6176,4000.0
2012-12-26 12:00:00,50.57,50.66,50.55,50.66,1100.0,28.5893,28.6402,28.578,28.6402,1100.0
2012-12-26 12:10:00,50.66,50.72,50.64,50.64,5100.0,28.6402,28.6741,28.6289,28.6289,5100.0
2012-12-26 12:20:00,50.67,50.68,50.6,50.64,1400.0,28.6458,28.6515,28.6063,28.6289,1400.0
2012-12-26 12:30:00,50.63,50.64,50.56,50.56,3600.0,28.6232,28.6289,28.5837,28.5837,3600.0
2012-12-26 12:40:00,50.54,50.64,50.52,50.64,7000.0,28.5723,28.6289,28.561,28.6289,7000.0
2012-12-26 12:50:00,50.63,50.68,50.63,50.68,2000.0,28.6232,28.6515,28.6232,28.6515,2000.0
2012-12-26 13:00:00,50.67,50.68,50.53,50.54,8200.0,28.6458,28.6515,28.5667,28.5723,8200.0
2012-12-26 13:10:00,50.55,50.55,50.51,50.51,2400.0,28.578,28.578,28.5554,28.5554,2400.0
2012-12-26 13:20:00,50.5,50.52,50.5,50.52,1300.0,28.5497,28.561,28.5497,28.561,1300.0
2012-12-26 13:30:00,50.54,50.68,50.53,50.68,1500.0,28.5723,28.6515,28.5667,28.6515,1500.0
2012-12-26 13:40:00,50.65,50.67,50.5,50.5,4500.0,28.6345,28.6458,28.5497,28.5497,4500.0
2012-12-26 13:50:00,50.5,50.53,50.5,50.53,2500.0,28.5497,28.5667,28.5497,28.5667,2500.0
2012-12-26 14:00:00,50.53,50.61,50.52,50.56,3500.0,28.5667,28.6119,28.561,28.5837,3500.0
2012-12-26 14:10:00,50.56,50.6,50.53,50.6,2400.0,28.5837,28.6063,28.5667,28.6063,2400.0
2012-12-26 14:20:00,50.56,50.56,50.52,50.52,3500.0,28.5837,28.5837,28.561,28.561,3500.0
2012-12-26 14:30:00,50.52,50.54,50.47,50.54,5400.0,28.561,28.5723,28.5328,28.5723,5400.0
2012-12-26 14:40:00,50.54,50.6,50.54,50.54,5300.0,28.5723,28.6063,28.5723,28.5723,5300.0
2012-12-26 14:50:00,50.54,50.69,50.51,50.69,2700.0,28.5723,28.6571,28.5554,28.6571,2700.0
2012-12-26 15:00:00,50.64,50.68,50.6,50.6,5000.0,28.6289,28.6515,28.6063,28.6063,5000.0
2012-12-26 15:10:00,50.6,50.6,50.52,50.52,5300.0,28.6063,28.6063,28.561,28.561,5300.0
2012-12-26 15:20:00,50.53,50.53,50.5,50.5,8600.0,28.5667,28.5667,28.5497,28.5497,8600.0
2012-12-26 15:30:00,50.51,50.51,50.5,50.51,6200.0,28.5554,28.5554,28.5497,28.5554,6200.0
2012-12-26 15:40:00,50.51,50.69,50.47,50.69,22700.0,28.5554,28.6571,28.5328,28.6571,22700.0
2012-12-26 15:50:00,50.71,50.75,50.53,50.69,37100.0,28.6685,28.6911,28.5667,28.6571,37100.0
2012-12-27 09:30:00,50.86,50.96,50.8,50.96,1800.0,28.7533,28.8098,28.7193,28.8098,1800.0
2012-12-27 09:40:00,50.91,51.25,50.91,51.13,6700.0,28.7815,28.9737,28.7815,28.9059,6700.0
2012-12-27 09:50:00,51.07,51.16,51.04,51.07,2100.0,28.872,28.9229,28.855,28.872,2100.0
2012-12-27 10:00:00,51.02,51.1,50.75,51.07,7400.0,28.8437,28.8889,28.6911,28.872,7400.0
2012-12-27 10:10:00,51.06,51.14,51.02,51.02,4900.0,28.8663,28.9116,28.8437,28.8437,4900.0
2012-12-27 10:20:00,51.04,51.16,51.01,51.02,8300.0,28.855,28.9229,28.8381,28.8437,8300.0
2012-12-27 10:30:00,51.01,51.02,50.89,50.89,14000.0,28.8381,28.8437,28.7702,28.7702,14000.0
2012-12-27 10:40:00,50.88,51.03,50.88,51.03,13000.0,28.7646,28.8494,28.7646,28.8494,13000.0
2012-12-27 10:50:00,51.08,51.08,50.97,51.01,4700.0,28.8776,28.8776,28.8154,28.8381,4700.0
2012-12-27 11:00:00,51.04,51.07,50.91,50.91,2900.0,28.855,28.872,28.7815,28.7815,2900.0
2012-12-27 11:10:00,50.92,50.94,50.81,50.9,12600.0,28.7872,28.7985,28.725,28.7759,12600.0
2012-12-27 11:20:00,50.93,50.95,50.85,50.9,5300.0,28.7928,28.8041,28.7476,28.7759,5300.0
2012-12-27 11:30:00,50.92,50.93,50.88,50.93,900.0,28.7872,28.7928,28.7646,28.7928,900.0
2012-12-27 11:40:00,50.93,51.04,50.91,51.04,5800.0,28.7928,28.855,28.7815,28.855,5800.0
2012-12-27 11:50:00,51.06,51.06,50.97,50.97,1800.0,28.8663,28.8663,28.8154,28.8154,1800.0
2012-12-27 12:00:00,51.0,51.04,50.92,50.95,5600.0,28.8324,28.855,28.7872,28.8041,5600.0
2012-12-27 12:10:00,50.96,51.01,50.92,51.0,1700.0,28.8098,28.8381,28.7872,28.8324,1700.0
2012-12-27 12:20:00,50.96,50.98,50.93,50.93,2100.0,28.8098,28.8211,28.7928,28.7928,2100.0
2012-12-27 12:30:00,50.9,50.9,50.76,50.8,3100.0,28.7759,28.7759,28.6967,28.7193,3100.0
2012-12-27 12:40:00,50.84,50.84,50.78,50.84,2300.0,28.7419,28.7419,28.708,28.7419,2300.0
2012-12-27 12:50:00,50.81,50.88,50.76,50.83,2900.0,28.725,28.7646,28.6967,28.7363,2900.0
2012-12-27 13:00:00,50.86,50.94,50.85,50.94,3500.0,28.7533,28.7985,28.7476,28.7985,3500.0
2012-12-27 13:10:00,50.93,51.05,50.9,51.03,5000.0,28.7928,28.8607,28.7759,28.8494,5000.0
2012-12-27 13:20:00,51.0,51.0,50.87,50.87,2000.0,28.8324,28.8324,28.7589,28.7589,2000.0
2012-12-27 13:30:00,50.9,50.99,50.9,50.93,6800.0,28.7759,28.8267,28.7759,28.7928,6800.0
2012-12-27 13:40:00,50.97,51.01,50.81,50.81,8500.0,28.8154,28.8381,28.725,28.725,8500.0
2012-12-27 13:50:00,50.82,50.91,50.81,50.91,4000.0,28.7306,28.7815,28.725,28.7815,4000.0
2012-12-27 14:00:00,50.88,50.96,50.8,50.8,3300.0,28.7646,28.8098,28.7193,28.7193,3300.0
2012-12-27 14:10:00,50.78,50.9,50.75,50.88,2100.0,28.708,28.7759,28.6911,28.7646,2100.0
2012-12-27 14:20:00,50.91,50.97,50.86,50.86,5300.0,28.7815,28.8154,28.7533,28.7533,5300.0
2012-12-27 14:30:00,50.9,50.9,50.76,50.8,3400.0,28.7759,28.7759,28.6967,28.7193,3400.0
2012-12-27 14:40:00,50.77,51.05,50.77,50.98,4300.0,28.7024,28.8607,28.7024,28.8211,4300.0
2012-12-27 14:50:00,50.98,51.08,50.96,51.07,6500.0,28.8211,28.8776,28.8098,28.872,6500.0
2012-12-27 15:00:00,51.07,51.08,50.99,51.08,10000.0,28.872,28.8776,28.8267,28.8776,10000.0
2012-12-27 15:10:00,51.08,51.08,50.94,50.96,6800.0,28.8776,28.8776,28.7985,28.8098,6800.0
2012-12-27 15:20:00,51.0,51.08,50.98,51.04,4200.0,28.8324,28.8776,28.8211,28.855,4200.0
2012-12-27 15:30:00,51.04,51.05,50.95,50.98,8100.0,28.855,28.8607,28.8041,28.8211,8100.0
2012-12-27 15:40:00,50.97,51.08,50.9,50.91,15000.0,28.8154,28.8776,28.7759,28.7815,15000.0
2012-12-27 15:50:00,50.9,51.03,50.9,51.02,14800.0,28.7759,28.8494,28.7759,28.8437,14800.0
2012-12-28 09:30:00,50.88,51.07,50.8,51.07,11500.0,28.7646,28.872,28.7193,28.872,11500.0
2012-12-28 09:40:00,50.99,51.31,50.99,51.1,1900.0,28.8267,29.0077,28.8267,28.8889,1900.0
2012-12-28 09:50:00,51.11,51.49,50.93,51.31,22700.0,28.8946,29.1094,28.7928,29.0077,22700.0
2012-12-28 10:00:00,51.35,51.53,51.31,51.36,10200.0,29.0303,29.132,29.0077,29.0359,10200.0
2012-12-28 10:10:00,51.43,51.52,51.36,51.52,3700.0,29.0755,29.1264,29.0359,29.1264,3700.0
2012-12-28 10:20:00,51.54,51.54,51.35,51.35,3000.0,29.1377,29.1377,29.0303,29.0303,3000.0
2012-12-28 10:30:00,51.36,51.65,51.35,51.46,8800.0,29.0359,29.1999,29.0303,29.0925,8800.0
2012-12-28 10:40:00,51.45,51.73,51.44,51.59,13500.0,29.0868,29.2451,29.0812,29.166,13500.0
2012-12-28 10:50:00,51.56,51.59,51.44,51.49,2400.0,29.149,29.166,29.0812,29.1094,2400.0
2012-12-28 11:00:00,51.49,51.59,51.45,51.49,3800.0,29.1094,29.166,29.0868,29.1094,3800.0
2012-12-28 11:10:00,51.42,51.6,51.41,51.59,3000.0,29.0698,29.1716,29.0642,29.166,3000.0
2012-12-28 11:20:00,51.59,51.6,51.5,51.54,3600.0,29.166,29.1716,29.1151,29.1377,3600.0
2012-12-28 11:30:00,51.51,51.6,51.51,51.55,5500.0,29.1207,29.1716,29.1207,29.1433,5500.0
2012-12-28 11:40:00,51.54,51.66,51.54,51.66,4900.0,29.1377,29.2055,29.1377,29.2055,4900.0
2012-12-28 11:50:00,51.6,51.73,51.6,51.67,3100.0,29.1716,29.2451,29.1716,29.2112,3100.0
2012-12-28 12:00:00,51.63,51.79,51.6,51.73,4800.0,29.1886,29.279,29.1716,29.2451,4800.0
2012-12-28 12:10:00,51.75,51.86,51.73,51.84,6700.0,29.2564,29.3186,29.2451,29.3073,6700.0
2012-12-28 12:20:00,51.84,51.86,51.72,51.72,9500.0,29.3073,29.3186,29.2394,29.2394,9500.0
2012-12-28 12:30:00,51.75,51.82,51.72,51.79,3600.0,29.2564,29.296,29.2394,29.279,3600.0
2012-12-28 12:40:00,51.82,51.82,51.75,51.79,2900.0,29.296,29.296,29.2564,29.279,2900.0
2012-12-28 12:50:00,51.73,51.8,51.73,51.78,3100.0,29.2451,29.2847,29.2451,29.2734,3100.0
2012-12-28 13:00:00,51.75,51.83,51.69,51.69,3200.0,29.2564,29.3016,29.2225,29.2225,3200.0
2012-12-28 13:10:00,51.73,51.82,51.66,51.78,4700.0,29.2451,29.296,29.2055,29.2734,4700.0
2012-12-28 13:20:00,51.82,51.84,51.77,51.84,3700.0,29.296,29.3073,29.2677,29.3073,3700.0
2012-12-28 13:30:00,51.79,51.84,51.78,51.84,2300.0,29.279,29.3073,29.2734,29.3073,2300.0
2012-12-28 13:40:00,51.82,51.82,51.64,51.68,3400.0,29.296,29.296,29.1942,29.2168,3400.0
2012-12-28 13:50:00,51.65,51.69,51.54,51.65,3400.0,29.1999,29.2225,29.1377,29.1999,3400.0
2012-12-28 14:00:00,51.61,51.63,51.61,51.61,1000.0,29.1773,29.1886,29.1773,29.1773,1000.0
2012-12-28 14:10:00,51.63,51.63,51.52,51.59,2500.0,29.1886,29.1886,29.1264,29.166,2500.0
2012-12-28 14:20:00,51.59,51.79,51.57,51.7,3600.0,29.166,29.279,29.1546,29.2281,3600.0
2012-12-28 14:30:00,51.69,51.72,51.61,51.61,1500.0,29.2225,29.2394,29.1773,29.1773,1500.0
2012-12-28 14:40:00,51.61,51.61,51.52,51.52,1500.0,29.1773,29.1773,29.1264,29.1264,1500.0
2012-12-28 14:50:00,51.54,51.54,51.5,51.51,1100.0,29.1377,29.1377,29.1151,29.1207,1100.0
2012-12-28 15:00:00,51.51,51.55,51.47,51.55,4500.0,29.1207,29.1433,29.0981,29.1433,4500.0
2012-12-28 15:10:00,51.53,51.7,51.5,51.7,6400.0,29.132,29.2281,29.1151,29.2281,6400.0
2012-12-28 15:20:00,51.74,51.74,51.59,51.65,4200.0,29.2508,29.2508,29.166,29.1999,4200.0
2012-12-28 15:30:00,51.64,51.68,51.56,51.57,6900.0,29.1942,29.2168,29.149,29.1546,6900.0
2012-12-28 15:40:00,51.58,51.66,51.47,51.47,5900.0,29.1603,29.2055,29.0981,29.0981,5900.0
2012-12-28 15:50:00,51.47,51.74,51.43,51.55,22200.0,29.0981,29.2508,29.0755,29.1433,22200.0
2012-12-31 09:30:00,51.88,52.24,51.72,52.23,18900.0,29.3299,29.5334,29.2394,29.5278,18900.0
2012-12-31 09:40:00,52.22,52.32,51.98,52.17,13600.0,29.5221,29.5787,29.3864,29.4939,13600.0
2012-12-31 09:50:00,52.09,52.56,52.06,52.51,5900.0,29.4486,29.7143,29.4317,29.6861,5900.0
2012-12-31 10:00:00,52.5,52.54,52.33,52.44,4500.0,29.6804,29.703,29.5843,29.6465,4500.0
2012-12-31 10:10:00,52.44,52.81,52.42,52.49,10600.0,29.6465,29.8557,29.6352,29.6748,10600.0
2012-12-31 10:20:00,52.5,52.79,52.47,52.78,7300.0,29.6804,29.8444,29.6635,29.8387,7300.0
2012-12-31 10:30:00,52.77,53.18,52.72,53.01,15400.0,29.8331,30.0648,29.8048,29.9687,15400.0
2012-12-31 10:40:00,53.03,53.38,52.88,52.99,18000.0,29.98,30.1779,29.8952,29.9574,18000.0
2012-12-31 10:50:00,52.99,53.08,52.94,53.01,7800.0,29.9574,30.0083,29.9292,29.9687,7800.0
2012-12-31 11:00:00,53.05,53.36,52.87,52.99,11000.0,29.9914,30.1666,29.8896,29.9574,11000.0
2012-12-31 11:10:00,53.04,53.07,52.89,52.92,8600.0,29.9857,30.0027,29.9009,29.9179,8600.0
2012-12-31 11:20:00,52.95,53.06,52.92,52.98,5600.0,29.9348,29.997,29.9179,29.9518,5600.0
2012-12-31 11:30:00,52.98,52.99,52.7,52.75,6700.0,29.9518,29.9574,29.7935,29.8217,6700.0
2012-12-31 11:40:00,52.82,53.03,52.77,52.89,6000.0,29.8613,29.98,29.8331,29.9009,6000.0
2012-12-31 11:50:00,52.84,52.84,52.66,52.66,3400.0,29.8726,29.8726,29.7709,29.7709,3400.0
2012-12-31 12:00:00,52.71,52.83,52.67,52.69,4900.0,29.7991,29.867,29.7765,29.7878,4900.0
2012-12-31 12:10:00,52.68,52.7,52.64,52.7,1100.0,29.7822,29.7935,29.7596,29.7935,1100.0
2012-12-31 12:20:00,52.69,52.75,52.63,52.73,2300.0,29.7878,29.8217,29.7539,29.8104,2300.0
2012-12-31 12:30:00,52.78,52.86,52.65,52.82,7000.0,29.8387,29.8839,29.7652,29.8613,7000.0
2012-12-31 12:40:00,52.9,53.01,52.9,52.96,4900.0,29.9066,29.9687,29.9066,29.9405,4900.0
2012-12-31 12:50:00,52.92,52.94,52.57,52.68,6500.0,29.9179,29.9292,29.72,29.7822,6500.0
2012-12-31 13:00:00,52.71,52.75,52.61,52.75,3600.0,29.7991,29.8217,29.7426,29.8217,3600.0
2012-12-31 13:10:00,52.75,52.97,52.75,52.81,3700.0,29.8217,29.9461,29.8217,29.8557,3700.0
2012-12-31 13:20:00,52.78,52.97,52.78,52.95,1400.0,29.8387,29.9461,29.8387,29.9348,1400.0
2012-12-31 13:30:00,52.9,52.94,52.79,52.79,3300.0,29.9066,29.9292,29.8444,29.8444,3300.0
2012-12-31 13:40:00,52.75,52.96,52.73,52.76,4600.0,29.8217,29.9405,29.8104,29.8274,4600.0
2012-12-31 13:50:00,52.75,52.92,52.65,52.92,5500.0,29.8217,29.9179,29.7652,29.9179,5500.0
2012-12-31 14:00:00,52.87,53.07,52.82,52.82,10400.0,29.8896,30.0027,29.8613,29.8613,10400.0
2012-12-31 14:10:00,52.82,52.82,52.64,52.77,6900.0,29.8613,29.8613,29.7596,29.8331,6900.0
2012-12-31 14:20:00,52.9,52.97,52.77,52.79,4600.0,29.9066,29.9461,29.8331,29.8444,4600.0
2012-12-31 14:30:00,52.78,52.93,52.7,52.93,6200.0,29.8387,29.9235,29.7935,29.9235,6200.0
2012-12-31 14:40:00,52.87,52.88,52.61,52.75,9000.0,29.8896,29.8952,29.7426,29.8217,9000.0
2012-12-31 14:50:00,52.69,52.93,52.66,52.85,7400.0,29.7878,29.9235,29.7709,29.8783,7400.0
2012-12-31 15:00:00,52.89,52.91,52.64,52.87,15700.0,29.9009,29.9122,29.7596,29.8896,15700.0
2012-12-31 15:10:00,52.87,52.87,52.59,52.59,9700.0,29.8896,29.8896,29.7313,29.7313,9700.0
2012-12-31 15:20:00,52.59,52.64,52.5,52.53,7500.0,29.7313,29.7596,29.6804,29.6974,7500.0
2012-12-31 15:30:00,52.5,52.7,52.47,52.6,15300.0,29.6804,29.7935,29.6635,29.7369,15300.0
2012-12-31 15:40:00,52.61,52.78,52.38,52.78,17000.0,29.7426,29.8387,29.6126,29.8387,17000.0
2012-12-31 15:50:00,52.73,52.98,52.66,52.85,32700.0,29.8104,29.9518,29.7709,29.8783,32700.0
2013-01-02 09:30:00,54.68,55.4,54.38,54.38,500.0,30.9129,31.3199,30.7433,30.7433,500.0
2013-01-02 09:40:00,54.57,55.27,54.5,55.23,44300.0,30.8507,31.2464,30.8111,31.2238,44300.0
2013-01-02 09:50:00,55.24,55.95,55.19,55.7,23600.0,31.2294,31.6308,31.2012,31.4895,23600.0
2013-01-02 10:00:00,55.59,56.61,55.31,56.0,62500.0,31.4273,32.004,31.269,31.6591,62500.0
2013-01-02 10:10:00,56.05,56.05,55.26,55.48,12300.0,31.6874,31.6874,31.2408,31.3651,12300.0
2013-01-02 10:20:00,55.53,55.59,55.27,55.33,22000.0,31.3934,31.4273,31.2464,31.2803,22000.0
2013-01-02 10:30:00,55.4,55.51,55.03,55.09,15300.0,31.3199,31.3821,31.1107,31.1446,15300.0
2013-01-02 10:40:00,55.06,55.1,54.91,54.94,8600.0,31.1277,31.1503,31.0429,31.0598,8600.0
2013-01-02 10:50:00,55.0,55.01,54.88,54.92,7600.0,31.0938,31.0994,31.0259,31.0485,7600.0
2013-01-02 11:00:00,54.9,54.99,54.8,54.81,6900.0,31.0372,31.0881,30.9807,30.9864,6900.0
2013-01-02 11:10:00,54.87,54.87,54.65,54.68,8900.0,31.0203,31.0203,30.8959,30.9129,8900.0
2013-01-02 11:20:00,54.66,54.87,54.66,54.87,3800.0,30.9016,31.0203,30.9016,31.0203,3800.0
2013-01-02 11:30:00,54.86,55.08,54.86,54.93,20600.0,31.0146,31.139,31.0146,31.0542,20600.0
2013-01-02 11:40:00,54.94,55.1,54.86,54.97,22800.0,31.0598,31.1503,31.0146,31.0768,22800.0
2013-01-02 11:50:00,54.96,55.06,54.94,55.01,9500.0,31.0712,31.1277,31.0598,31.0994,9500.0
2013-01-02 12:00:00,55.0,55.02,54.94,54.98,17900.0,31.0938,31.1051,31.0598,31.0825,17900.0
2013-01-02 12:10:00,54.95,55.0,54.94,55.0,4800.0,31.0655,31.0938,31.0598,31.0938,4800.0
2013-01-02 12:20:00,54.95,54.97,54.88,54.93,4100.0,31.0655,31.0768,31.0259,31.0542,4100.0
2013-01-02 12:30:00,54.9,54.92,54.82,54.92,6100.0,31.0372,31.0485,30.992,31.0485,6100.0
2013-01-02 12:40:00,54.92,54.92,54.81,54.81,1700.0,31.0485,31.0485,30.9864,30.9864,1700.0
2013-01-02 12:50:00,54.81,54.84,54.7,54.72,6300.0,30.9864,31.0033,30.9242,30.9355,6300.0
2013-01-02 13:00:00,54.72,54.72,54.57,54.6,10600.0,30.9355,30.9355,30.8507,30.8676,10600.0
2013-01-02 13:10:00,54.6,54.75,54.6,54.69,10300.0,30.8676,30.9524,30.8676,30.9185,10300.0
2013-01-02 13:20:00,54.71,54.71,54.52,54.52,4200.0,30.9298,30.9298,30.8224,30.8224,4200.0
2013-01-02 13:30:00,54.52,54.81,54.52,54.81,7200.0,30.8224,30.9864,30.8224,30.9864,7200.0
2013-01-02 13:40:00,54.83,55.05,54.66,54.74,30000.0,30.9977,31.122,30.9016,30.9468,30000.0
2013-01-02 13:50:00,54.64,54.82,54.64,54.68,5300.0,30.8902,30.992,30.8902,30.9129,5300.0
2013-01-02 14:00:00,54.69,54.79,54.63,54.68,4800.0,30.9185,30.975,30.8846,30.9129,4800.0
2013-01-02 14:10:00,54.68,54.74,54.52,54.53,6600.0,30.9129,30.9468,30.8224,30.8281,6600.0
2013-01-02 14:20:00,54.53,54.54,54.43,54.49,4100.0,30.8281,30.8337,30.7715,30.8054,4100.0
2013-01-02 14:30:00,54.46,54.46,54.34,54.41,11500.0,30.7885,30.7885,30.7206,30.7602,11500.0
2013-01-02 14:40:00,54.38,54.51,54.31,54.42,12000.0,30.7433,30.8168,30.7037,30.7659,12000.0
2013-01-02 14:50:00,54.43,54.53,54.37,54.5,11700.0,30.7715,30.8281,30.7376,30.8111,11700.0
2013-01-02 15:00:00,54.5,54.58,54.46,54.5,17100.0,30.8111,30.8563,30.7885,30.8111,17100.0
2013-01-02 15:10:00,54.49,54.79,54.47,54.78,20200.0,30.8054,30.975,30.7941,30.9694,20200.0
2013-01-02 15:20:00,54.77,54.82,54.69,54.76,10800.0,30.9637,30.992,30.9185,30.9581,10800.0
2013-01-02 15:30:00,54.74,54.86,54.73,54.85,8300.0,30.9468,31.0146,30.9411,31.009,8300.0
2013-01-02 15:40:00,54.86,54.93,54.76,54.87,22900.0,31.0146,31.0542,30.9581,31.0203,22900.0
2013-01-02 15:50:00,54.94,55.09,54.78,55.08,24900.0,31.0598,31.1446,30.9694,31.139,24900.0
2013-01-03 09:30:00,55.51,55.8,55.47,55.63,17100.0,31.3821,31.546,31.3595,31.4499,17100.0
2013-01-03 09:40:00,55.79,56.14,55.79,56.05,10000.0,31.5404,31.7383,31.5404,31.6874,10000.0
2013-01-03 09:50:00,56.03,56.45,56.03,56.3,15400.0,31.6761,31.9135,31.6761,31.8287,15400.0
2013-01-03 10:00:00,56.13,57.07,56.02,57.02,15000.0,31.7326,32.264,31.6704,32.2358,15000.0
2013-01-03 10:10:00,56.9,57.0,56.46,56.58,20500.0,32.1679,32.2244,31.9192,31.987,20500.0
2013-01-03 10:20:00,56.49,56.96,56.45,56.69,64900.0,31.9361,32.2018,31.9135,32.0492,64900.0
2013-01-03 10:30:00,56.69,56.8,56.6,56.63,11200.0,32.0492,32.1114,31.9983,32.0153,11200.0
2013-01-03 10:40:00,56.7,57.02,56.7,56.85,6700.0,32.0548,32.2358,32.0548,32.1396,6700.0
2013-01-03 10:50:00,56.88,57.12,56.75,57.12,6300.0,32.1566,32.2923,32.0831,32.2923,6300.0
2013-01-03 11:00:00,57.11,57.28,57.05,57.18,9700.0,32.2866,32.3827,32.2527,32.3262,9700.0
2013-01-03 11:10:00,57.15,57.18,56.91,57.01,6000.0,32.3093,32.3262,32.1736,32.2301,6000.0
2013-01-03 11:20:00,57.0,57.37,57.0,57.37,8400.0,32.2244,32.4336,32.2244,32.4336,8400.0
2013-01-03 11:30:00,57.39,57.39,57.11,57.11,5900.0,32.4449,32.4449,32.2866,32.2866,5900.0
2013-01-03 11:40:00,57.06,57.18,56.94,57.04,8400.0,32.2584,32.3262,32.1905,32.2471,8400.0
2013-01-03 11:50:00,57.04,57.18,57.02,57.15,7400.0,32.2471,32.3262,32.2358,32.3093,7400.0
2013-01-03 12:00:00,57.11,57.19,57.11,57.19,1600.0,32.2866,32.3319,32.2866,32.3319,1600.0
2013-01-03 12:10:00,57.12,57.34,57.07,57.25,5900.0,32.2923,32.4167,32.264,32.3658,5900.0
2013-01-03 12:20:00,57.25,57.26,57.01,57.07,4600.0,32.3658,32.3714,32.2301,32.264,4600.0
2013-01-03 12:30:00,57.1,57.27,57.04,57.04,4600.0,32.281,32.3771,32.2471,32.2471,4600.0
2013-01-03 12:40:00,57.04,57.04,56.85,56.85,11100.0,32.2471,32.2471,32.1396,32.1396,11100.0
2013-01-03 12:50:00,56.85,56.94,56.82,56.91,4000.0,32.1396,32.1905,32.1227,32.1736,4000.0
2013-01-03 13:00:00,56.91,57.0,56.84,56.9,4600.0,32.1736,32.2244,32.134,32.1679,4600.0
2013-01-03 13:10:00,56.91,56.95,56.82,56.85,3900.0,32.1736,32.1962,32.1227,32.1396,3900.0
2013-01-03 13:20:00,56.84,56.9,56.76,56.76,2000.0,32.134,32.1679,32.0888,32.0888,2000.0
2013-01-03 13:30:00,56.83,56.86,56.69,56.75,3300.0,32.1283,32.1453,32.0492,32.0831,3300.0
2013-01-03 13:40:00,56.79,56.83,56.71,56.73,5000.0,32.1057,32.1283,32.0605,32.0718,5000.0
2013-01-03 13:50:00,56.73,56.84,56.69,56.75,5900.0,32.0718,32.134,32.0492,32.0831,5900.0
2013-01-03 14:00:00,56.75,56.76,56.51,56.54,7300.0,32.0831,32.0888,31.9474,31.9644,7300.0
2013-01-03 14:10:00,56.52,56.62,56.52,56.61,2900.0,31.9531,32.0096,31.9531,32.004,2900.0
2013-01-03 14:20:00,56.56,56.69,56.54,56.55,4700.0,31.9757,32.0492,31.9644,31.97,4700.0
2013-01-03 14:30:00,56.56,56.59,56.34,56.46,7600.0,31.9757,31.9927,31.8513,31.9192,7600.0
2013-01-03 14:40:00,56.43,56.52,56.23,56.32,9300.0,31.9022,31.9531,31.7891,31.84,9300.0
2013-01-03 14:50:00,56.34,56.41,56.27,56.34,5100.0,31.8513,31.8909,31.8118,31.8513,5100.0
2013-01-03 15:00:00,56.29,56.44,56.24,56.24,10100.0,31.8231,31.9079,31.7948,31.7948,10100.0
2013-01-03 15:10:00,56.24,56.31,56.21,56.25,7000.0,31.7948,31.8344,31.7778,31.8004,7000.0
2013-01-03 15:20:00,56.22,56.22,56.03,56.03,8600.0,31.7835,31.7835,31.6761,31.6761,8600.0
2013-01-03 15:30:00,56.04,56.07,55.75,55.89,12600.0,31.6817,31.6987,31.5178,31.5969,12600.0
2013-01-03 15:40:00,55.85,55.85,55.64,55.7,22000.0,31.5743,31.5743,31.4556,31.4895,22000.0
2013-01-03 15:50:00,55.7,55.72,55.12,55.24,77100.0,31.4895,31.5008,31.1616,31.2294,77100.0
2013-01-04 09:30:00,55.53,56.18,55.47,55.95,15400.0,31.3934,31.7609,31.3595,31.6308,15400.0
2013-01-04 09:40:00,56.04,56.31,55.96,56.25,6200.0,31.6817,31.8344,31.6365,31.8004,6200.0
2013-01-04 09:50:00,56.18,56.33,55.98,56.02,7800.0,31.7609,31.8457,31.6478,31.6704,7800.0
2013-01-04 10:00:00,56.09,56.51,56.09,56.46,8200.0,31.71,31.9474,31.71,31.9192,8200.0
2013-01-04 10:10:00,56.45,56.55,56.4,56.5,10300.0,31.9135,31.97,31.8852,31.9418,10300.0
2013-01-04 10:20:00,56.47,57.05,56.47,57.05,22200.0,31.9248,32.2527,31.9248,32.2527,22200.0
2013-01-04 10:30:00,56.97,56.97,56.37,56.57,15600.0,32.2075,32.2075,31.8683,31.9814,15600.0
2013-01-04 10:40:00,56.6,56.79,56.5,56.72,6800.0,31.9983,32.1057,31.9418,32.0662,6800.0
2013-01-04 10:50:00,56.75,57.09,56.75,56.86,10100.0,32.0831,32.2753,32.0831,32.1453,10100.0
2013-01-04 11:00:00,56.93,57.12,56.91,56.92,7700.0,32.1849,32.2923,32.1736,32.1792,7700.0
2013-01-04 11:10:00,56.89,57.0,56.83,56.99,5400.0,32.1623,32.2244,32.1283,32.2188,5400.0
2013-01-04 11:20:00,56.98,57.04,56.72,56.72,13500.0,32.2131,32.2471,32.0662,32.0662,13500.0
2013-01-04 11:30:00,56.77,56.79,56.62,56.66,11800.0,32.0944,32.1057,32.0096,32.0322,11800.0
2013-01-04 11:40:00,56.64,56.77,56.63,56.74,6600.0,32.0209,32.0944,32.0153,32.0775,6600.0
2013-01-04 11:50:00,56.7,56.78,56.59,56.59,5400.0,32.0548,32.1001,31.9927,31.9927,5400.0
2013-01-04 12:00:00,56.59,56.63,56.53,56.57,7200.0,31.9927,32.0153,31.9587,31.9814,7200.0
2013-01-04 12:10:00,56.56,56.62,56.33,56.39,12800.0,31.9757,32.0096,31.8457,31.8796,12800.0
2013-01-04 12:20:00,56.37,56.41,56.32,56.38,12000.0,31.8683,31.8909,31.84,31.8739,12000.0
2013-01-04 12:30:00,56.34,56.37,56.28,56.32,3100.0,31.8513,31.8683,31.8174,31.84,3100.0
2013-01-04 12:40:00,56.36,56.39,56.19,56.19,5300.0,31.8626,31.8796,31.7665,31.7665,5300.0
2013-01-04 12:50:00,56.2,56.21,55.91,56.18,7500.0,31.7722,31.7778,31.6082,31.7609,7500.0
2013-01-04 13:00:00,56.17,56.17,56.1,56.12,2000.0,31.7552,31.7552,31.7156,31.7269,2000.0
2013-01-04 13:10:00,56.17,56.26,56.0,56.0,6700.0,31.7552,31.8061,31.6591,31.6591,6700.0
2013-01-04 13:20:00,56.01,56.11,55.75,55.86,10600.0,31.6648,31.7213,31.5178,31.58,10600.0
2013-01-04 13:30:00,55.89,56.03,55.82,55.84,6900.0,31.5969,31.6761,31.5573,31.5687,6900.0
2013-01-04 13:40:00,55.88,55.89,55.76,55.76,3900.0,31.5913,31.5969,31.5234,31.5234,3900.0
2013-01-04 13:50:00,55.77,55.8,55.56,55.61,7900.0,31.5291,31.546,31.4104,31.4386,7900.0
2013-01-04 14:00:00,55.62,55.77,55.56,55.69,6300.0,31.4443,31.5291,31.4104,31.4839,6300.0
2013-01-04 14:10:00,55.68,55.78,55.56,55.6,4500.0,31.4782,31.5347,31.4104,31.433,4500.0
2013-01-04 14:20:00,55.58,55.7,55.57,55.65,6000.0,31.4217,31.4895,31.416,31.4612,6000.0
2013-01-04 14:30:00,55.65,55.7,55.39,55.4,7800.0,31.4612,31.4895,31.3143,31.3199,7800.0
2013-01-04 14:40:00,55.44,55.67,55.41,55.53,6200.0,31.3425,31.4725,31.3256,31.3934,6200.0
2013-01-04 14:50:00,55.56,55.7,55.47,55.55,6600.0,31.4104,31.4895,31.3595,31.4047,6600.0
2013-01-04 15:00:00,55.61,55.7,55.5,55.54,13500.0,31.4386,31.4895,31.3764,31.3991,13500.0
2013-01-04 15:10:00,55.59,55.65,55.46,55.56,19500.0,31.4273,31.4612,31.3538,31.4104,19500.0
2013-01-04 15:20:00,55.59,55.66,55.49,55.51,28600.0,31.4273,31.4669,31.3708,31.3821,28600.0
2013-01-04 15:30:00,55.51,55.66,55.48,55.51,30800.0,31.3821,31.4669,31.3651,31.3821,30800.0
2013-01-04 15:40:00,55.53,55.6,55.48,55.51,27800.0,31.3934,31.433,31.3651,31.3821,27800.0
2013-01-04 15:50:00,55.5,55.56,55.34,55.35,50800.0,31.3764,31.4104,31.286,31.2916,50800.0
2013-01-07 09:30:00,55.38,55.98,55.38,55.83,13100.0,31.3086,31.6478,31.3086,31.563,13100.0
2013-01-07 09:40:00,55.82,55.86,55.72,55.85,7600.0,31.5573,31.58,31.5008,31.5743,7600.0
2013-01-07 09:50:00,55.87,56.14,55.86,56.08,11500.0,31.5856,31.7383,31.58,31.7043,11500.0
2013-01-07 10:00:00,56.09,56.17,55.88,55.97,19500.0,31.71,31.7552,31.5913,31.6421,19500.0
2013-01-07 10:10:00,55.96,56.62,55.96,56.55,97900.0,31.6365,32.0096,31.6365,31.97,97900.0
2013-01-07 10:20:00,56.59,56.79,56.59,56.75,5200.0,31.9927,32.1057,31.9927,32.0831,5200.0
2013-01-07 10:30:00,56.73,56.74,56.5,56.65,7400.0,32.0718,32.0775,31.9418,32.0266,7400.0
2013-01-07 10:40:00,56.58,56.67,56.44,56.5,17600.0,31.987,32.0379,31.9079,31.9418,17600.0
2013-01-07 10:50:00,56.55,56.55,56.37,56.51,7300.0,31.97,31.97,31.8683,31.9474,7300.0
2013-01-07 11:00:00,56.53,56.64,56.45,56.48,8300.0,31.9587,32.0209,31.9135,31.9305,8300.0
2013-01-07 11:10:00,56.49,56.52,56.37,56.46,5100.0,31.9361,31.9531,31.8683,31.9192,5100.0
2013-01-07 11:20:00,56.46,56.56,56.44,56.49,8800.0,31.9192,31.9757,31.9079,31.9361,8800.0
2013-01-07 11:30:00,56.46,56.57,56.43,56.51,5000.0,31.9192,31.9814,31.9022,31.9474,5000.0
2013-01-07 11:40:00,56.53,56.53,56.34,56.39,6200.0,31.9587,31.9587,31.8513,31.8796,6200.0
2013-01-07 11:50:00,56.39,56.51,56.34,56.35,4300.0,31.8796,31.9474,31.8513,31.857,4300.0
2013-01-07 12:00:00,56.35,56.43,56.32,56.41,3900.0,31.857,31.9022,31.84,31.8909,3900.0
2013-01-07 12:10:00,56.47,56.47,56.2,56.25,4800.0,31.9248,31.9248,31.7722,31.8004,4800.0
2013-01-07 12:20:00,56.26,56.34,56.21,56.34,2800.0,31.8061,31.8513,31.7778,31.8513,2800.0
2013-01-07 12:30:00,56.34,56.37,56.27,56.37,3500.0,31.8513,31.8683,31.8118,31.8683,3500.0
2013-01-07 12:40:00,56.38,56.39,56.31,56.35,5900.0,31.8739,31.8796,31.8344,31.857,5900.0
2013-01-07 12:50:00,56.34,56.43,56.27,56.33,10000.0,31.8513,31.9022,31.8118,31.8457,10000.0
2013-01-07 13:00:00,56.36,56.4,56.07,56.34,29800.0,31.8626,31.8852,31.6987,31.8513,29800.0
2013-01-07 13:10:00,56.26,56.34,56.19,56.33,5800.0,31.8061,31.8513,31.7665,31.8457,5800.0
2013-01-07 13:20:00,56.31,56.36,56.16,56.36,10000.0,31.8344,31.8626,31.7496,31.8626,10000.0
2013-01-07 13:30:00,56.35,56.35,56.24,56.3,3600.0,31.857,31.857,31.7948,31.8287,3600.0
2013-01-07 13:40:00,56.31,56.34,56.09,56.34,4600.0,31.8344,31.8513,31.71,31.8513,4600.0
2013-01-07 13:50:00,56.33,56.38,56.17,56.3,7700.0,31.8457,31.8739,31.7552,31.8287,7700.0
2013-01-07 14:00:00,56.35,56.36,56.2,56.35,5700.0,31.857,31.8626,31.7722,31.857,5700.0
2013-01-07 14:10:00,56.33,56.36,56.26,56.28,4500.0,31.8457,31.8626,31.8061,31.8174,4500.0
2013-01-07 14:20:00,56.26,56.32,56.22,56.28,4500.0,31.8061,31.84,31.7835,31.8174,4500.0
2013-01-07 14:30:00,56.3,56.32,56.21,56.21,7000.0,31.8287,31.84,31.7778,31.7778,7000.0
2013-01-07 14:40:00,56.23,56.33,56.19,56.22,19500.0,31.7891,31.8457,31.7665,31.7835,19500.0
2013-01-07 14:50:00,56.18,56.29,56.16,56.18,7300.0,31.7609,31.8231,31.7496,31.7609,7300.0
2013-01-07 15:00:00,56.24,56.31,56.17,56.23,18800.0,31.7948,31.8344,31.7552,31.7891,18800.0
2013-01-07 15:10:00,56.24,56.33,56.17,56.2,7600.0,31.7948,31.8457,31.7552,31.7722,7600.0
2013-01-07 15:20:00,56.24,56.27,56.14,56.15,8600.0,31.7948,31.8118,31.7383,31.7439,8600.0
2013-01-07 15:30:00,56.18,56.27,56.16,56.24,7000.0,31.7609,31.8118,31.7496,31.7948,7000.0
2013-01-07 15:40:00,56.24,56.3,56.17,56.25,18600.0,31.7948,31.8287,31.7552,31.8004,18600.0
2013-01-07 15:50:00,56.27,56.28,56.17,56.21,19300.0,31.8118,31.8174,31.7552,31.7778,19300.0
2013-01-08 09:30:00,56.36,56.71,56.24,56.6,20800.0,31.8626,32.0605,31.7948,31.9983,20800.0
2013-01-08 09:40:00,56.6,56.6,56.38,56.56,19300.0,31.9983,31.9983,31.8739,31.9757,19300.0
2013-01-08 09:50:00,56.54,56.6,56.44,56.55,6100.0,31.9644,31.9983,31.9079,31.97,6100.0
2013-01-08 10:00:00,56.43,56.51,56.37,56.51,2200.0,31.9022,31.9474,31.8683,31.9474,2200.0
2013-01-08 10:10:00,56.51,56.59,56.41,56.49,7000.0,31.9474,31.9927,31.8909,31.9361,7000.0
2013-01-08 10:20:00,56.45,56.49,56.41,56.43,8900.0,31.9135,31.9361,31.8909,31.9022,8900.0
2013-01-08 10:30:00,56.44,56.46,56.41,56.42,3700.0,31.9079,31.9192,31.8909,31.8966,3700.0
2013-01-08 10:40:00,56.41,56.46,56.32,56.41,5300.0,31.8909,31.9192,31.84,31.8909,5300.0
2013-01-08 10:50:00,56.39,56.44,56.33,56.42,1900.0,31.8796,31.9079,31.8457,31.8966,1900.0
2013-01-08 11:00:00,56.41,56.45,56.41,56.41,3800.0,31.8909,31.9135,31.8909,31.8909,3800.0
2013-01-08 11:10:00,56.43,56.45,56.4,56.44,3400.0,31.9022,31.9135,31.8852,31.9079,3400.0
2013-01-08 11:20:00,56.44,56.46,56.43,56.45,5100.0,31.9079,31.9192,31.9022,31.9135,5100.0
2013-01-08 11:30:00,56.45,56.46,56.41,56.46,4800.0,31.9135,31.9192,31.8909,31.9192,4800.0
2013-01-08 11:40:00,56.45,56.45,56.43,56.44,5600.0,31.9135,31.9135,31.9022,31.9079,5600.0
2013-01-08 11:50:00,56.45,56.45,56.41,56.41,4500.0,31.9135,31.9135,31.8909,31.8909,4500.0
2013-01-08 12:00:00,56.4,56.45,56.4,56.44,3900.0,31.8852,31.9135,31.8852,31.9079,3900.0
2013-01-08 12:10:00,56.45,56.46,56.44,56.46,3800.0,31.9135,31.9192,31.9079,31.9192,3800.0
2013-01-08 12:20:00,56.46,56.55,56.46,56.53,5800.0,31.9192,31.97,31.9192,31.9587,5800.0
2013-01-08 12:30:00,56.51,56.55,56.47,56.47,18900.0,31.9474,31.97,31.9248,31.9248,18900.0
2013-01-08 12:40:00,56.49,56.57,56.46,56.48,4900.0,31.9361,31.9814,31.9192,31.9305,4900.0
2013-01-08 12:50:00,56.5,56.58,56.48,56.58,5700.0,31.9418,31.987,31.9305,31.987,5700.0
2013-01-08 13:00:00,56.56,56.69,56.56,56.57,5400.0,31.9757,32.0492,31.9757,31.9814,5400.0
2013-01-08 13:10:00,56.67,56.71,56.57,56.64,9300.0,32.0379,32.0605,31.9814,32.0209,9300.0
2013-01-08 13:20:00,56.6,56.71,56.59,56.7,4100.0,31.9983,32.0605,31.9927,32.0548,4100.0
2013-01-08 13:30:00,56.7,56.71,56.66,56.7,2700.0,32.0548,32.0605,32.0322,32.0548,2700.0
2013-01-08 13:40:00,56.7,56.79,56.7,56.78,5800.0,32.0548,32.1057,32.0548,32.1001,5800.0
2013-01-08 13:50:00,56.8,56.86,56.79,56.85,3100.0,32.1114,32.1453,32.1057,32.1396,3100.0
2013-01-08 14:00:00,56.85,56.94,56.85,56.92,4700.0,32.1396,32.1905,32.1396,32.1792,4700.0
2013-01-08 14:10:00,56.91,56.98,56.9,56.95,3100.0,32.1736,32.2131,32.1679,32.1962,3100.0
2013-01-08 14:20:00,56.97,57.07,56.93,57.06,5300.0,32.2075,32.264,32.1849,32.2584,5300.0
2013-01-08 14:30:00,57.06,57.09,56.94,57.04,4000.0,32.2584,32.2753,32.1905,32.2471,4000.0
2013-01-08 14:40:00,57.03,57.15,57.01,57.05,7700.0,32.2414,32.3093,32.2301,32.2527,7700.0
2013-01-08 14:50:00,57.08,57.16,57.05,57.09,7800.0,32.2697,32.3149,32.2527,32.2753,7800.0
2013-01-08 15:00:00,57.08,57.15,57.02,57.04,8500.0,32.2697,32.3093,32.2358,32.2471,8500.0
2013-01-08 15:10:00,57.05,57.11,56.96,56.99,19800.0,32.2527,32.2866,32.2018,32.2188,19800.0
2013-01-08 15:20:00,57.0,57.01,56.89,56.91,10700.0,32.2244,32.2301,32.1623,32.1736,10700.0
2013-01-08 15:30:00,56.91,56.94,56.87,56.91,12900.0,32.1736,32.1905,32.151,32.1736,12900.0
2013-01-08 15:40:00,56.9,56.91,56.81,56.81,17400.0,32.1679,32.1736,32.117,32.117,17400.0
2013-01-08 15:50:00,56.81,56.92,56.73,56.86,61400.0,32.117,32.1792,32.0718,32.1453,61400.0
2013-01-09 09:30:00,56.98,57.09,56.98,57.01,10700.0,32.2131,32.2753,32.2131,32.2301,10700.0
2013-01-09 09:40:00,57.0,57.04,56.9,57.0,3900.0,32.2244,32.2471,32.1679,32.2244,3900.0
2013-01-09 09:50:00,57.0,57.07,56.96,57.07,3700.0,32.2244,32.264,32.2018,32.264,3700.0
2013-01-09 10:00:00,57.07,57.13,56.99,57.13,5100.0,32.264,32.2979,32.2188,32.2979,5100.0
2013-01-09 10:10:00,57.13,57.39,57.11,57.28,8200.0,32.2979,32.4449,32.2866,32.3827,8200.0
2013-01-09 10:20:00,57.28,57.46,57.25,57.46,7300.0,32.3827,32.4845,32.3658,32.4845,7300.0
2013-01-09 10:30:00,57.53,57.53,57.28,57.3,5300.0,32.5241,32.5241,32.3827,32.3941,5300.0
2013-01-09 10:40:00,57.34,57.42,57.3,57.32,6800.0,32.4167,32.4619,32.3941,32.4054,6800.0
2013-01-09 10:50:00,57.38,57.59,57.38,57.59,6700.0,32.4393,32.558,32.4393,32.558,6700.0
2013-01-09 11:00:00,57.67,57.7,57.62,57.62,3600.0,32.6032,32.6202,32.575,32.575,3600.0
2013-01-09 11:10:00,57.68,57.68,57.48,57.52,7000.0,32.6089,32.6089,32.4958,32.5184,7000.0
2013-01-09 11:20:00,57.55,57.75,57.55,57.75,7200.0,32.5354,32.6485,32.5354,32.6485,7200.0
2013-01-09 11:30:00,57.72,57.81,57.65,57.65,5700.0,32.6315,32.6824,32.5919,32.5919,5700.0
2013-01-09 11:40:00,57.69,57.91,57.69,57.91,6100.0,32.6145,32.7389,32.6145,32.7389,6100.0
2013-01-09 11:50:00,57.91,57.98,57.89,57.96,5100.0,32.7389,32.7785,32.7276,32.7672,5100.0
2013-01-09 12:00:00,57.96,57.98,57.84,57.86,3700.0,32.7672,32.7785,32.6993,32.7106,3700.0
2013-01-09 12:10:00,57.86,57.86,57.79,57.79,10200.0,32.7106,32.7106,32.6711,32.6711,10200.0
2013-01-09 12:20:00,57.79,57.79,57.59,57.71,3700.0,32.6711,32.6711,32.558,32.6258,3700.0
2013-01-09 12:30:00,57.71,57.75,57.66,57.7,5600.0,32.6258,32.6485,32.5976,32.6202,5600.0
2013-01-09 12:40:00,57.71,57.74,57.6,57.74,7000.0,32.6258,32.6428,32.5637,32.6428,7000.0
2013-01-09 12:50:00,57.73,57.74,57.7,57.72,4300.0,32.6371,32.6428,32.6202,32.6315,4300.0
2013-01-09 13:00:00,57.71,57.75,57.65,57.65,6300.0,32.6258,32.6485,32.5919,32.5919,6300.0
2013-01-09 13:10:00,57.69,57.7,57.59,57.7,9900.0,32.6145,32.6202,32.558,32.6202,9900.0
2013-01-09 13:20:00,57.7,57.7,57.63,57.65,4000.0,32.6202,32.6202,32.5806,32.5919,4000.0
2013-01-09 13:30:00,57.64,57.7,57.55,57.7,3700.0,32.5863,32.6202,32.5354,32.6202,3700.0
2013-01-09 13:40:00,57.7,57.72,57.67,57.7,4600.0,32.6202,32.6315,32.6032,32.6202,4600.0
2013-01-09 13:50:00,57.7,57.7,57.68,57.69,3200.0,32.6202,32.6202,32.6089,32.6145,3200.0
2013-01-09 14:00:00,57.68,57.82,57.68,57.82,7200.0,32.6089,32.688,32.6089,32.688,7200.0
2013-01-09 14:10:00,57.82,57.93,57.82,57.88,3900.0,32.688,32.7502,32.688,32.722,3900.0
2013-01-09 14:20:00,57.88,57.88,57.73,57.73,4500.0,32.722,32.722,32.6371,32.6371,4500.0
2013-01-09 14:30:00,57.71,57.87,57.7,57.87,4200.0,32.6258,32.7163,32.6202,32.7163,4200.0
2013-01-09 14:40:00,57.87,57.95,57.83,57.95,4400.0,32.7163,32.7615,32.6937,32.7615,4400.0
2013-01-09 14:50:00,57.92,58.17,57.91,58.06,15300.0,32.7446,32.8859,32.7389,32.8237,15300.0
2013-01-09 15:00:00,58.05,58.12,57.96,58.12,13000.0,32.8181,32.8576,32.7672,32.8576,13000.0
2013-01-09 15:10:00,58.1,58.16,58.02,58.12,13300.0,32.8463,32.8802,32.8011,32.8576,13300.0
2013-01-09 15:20:00,58.13,58.21,57.98,57.98,17200.0,32.8633,32.9085,32.7785,32.7785,17200.0
2013-01-09 15:30:00,57.99,58.03,57.92,57.96,33200.0,32.7841,32.8068,32.7446,32.7672,33200.0
2013-01-09 15:40:00,57.97,57.98,57.78,57.79,30600.0,32.7728,32.7785,32.6654,32.6711,30600.0
2013-01-09 15:50:00,57.79,57.95,57.78,57.94,39300.0,32.6711,32.7615,32.6654,32.7559,39300.0
2013-01-10 09:30:00,58.28,58.56,57.75,57.82,12100.0,32.9481,33.1064,32.6485,32.688,12100.0
2013-01-10 09:40:00,57.8,57.83,57.62,57.66,11100.0,32.6767,32.6937,32.575,32.5976,11100.0
2013-01-10 09:50:00,57.63,57.83,57.6,57.64,9500.0,32.5806,32.6937,32.5637,32.5863,9500.0
2013-01-10 10:00:00,57.7,57.92,57.63,57.92,6100.0,32.6202,32.7446,32.5806,32.7446,6100.0
2013-01-10 10:10:00,58.02,58.28,57.89,58.01,7900.0,32.8011,32.9481,32.7276,32.7954,7900.0
2013-01-10 10:20:00,58.0,58.43,58.0,58.3,10800.0,32.7898,33.0329,32.7898,32.9594,10800.0
2013-01-10 10:30:00,58.21,58.35,58.01,58.3,8000.0,32.9085,32.9877,32.7954,32.9594,8000.0
2013-01-10 10:40:00,58.37,58.83,58.37,58.4,25800.0,32.999,33.259,32.999,33.0159,25800.0
2013-01-10 10:50:00,58.39,58.57,58.31,58.38,18100.0,33.0103,33.112,32.965,33.0046,18100.0
2013-01-10 11:00:00,58.29,58.4,58.22,58.32,6000.0,32.9537,33.0159,32.9142,32.9707,6000.0
2013-01-10 11:10:00,58.29,58.32,58.26,58.28,4600.0,32.9537,32.9707,32.9368,32.9481,4600.0
2013-01-10 11:20:00,58.28,58.32,58.23,58.25,9200.0,32.9481,32.9707,32.9198,32.9311,9200.0
2013-01-10 11:30:00,58.27,58.42,58.24,58.24,7400.0,32.9424,33.0272,32.9255,32.9255,7400.0
2013-01-10 11:40:00,58.29,58.32,58.24,58.3,7100.0,32.9537,32.9707,32.9255,32.9594,7100.0
2013-01-10 11:50:00,58.3,58.36,58.25,58.29,5700.0,32.9594,32.9933,32.9311,32.9537,5700.0
2013-01-10 12:00:00,58.27,58.44,58.26,58.34,11600.0,32.9424,33.0385,32.9368,32.982,11600.0
2013-01-10 12:10:00,58.33,58.46,58.33,58.46,5700.0,32.9764,33.0498,32.9764,33.0498,5700.0
2013-01-10 12:20:00,58.45,58.46,58.29,58.3,13000.0,33.0442,33.0498,32.9537,32.9594,13000.0
2013-01-10 12:30:00,58.29,58.4,58.14,58.14,11200.0,32.9537,33.0159,32.8689,32.8689,11200.0
2013-01-10 12:40:00,58.14,58.31,58.08,58.08,3800.0,32.8689,32.965,32.835,32.835,3800.0
2013-01-10 12:50:00,58.1,58.1,57.95,58.03,11000.0,32.8463,32.8463,32.7615,32.8068,11000.0
2013-01-10 13:00:00,58.15,58.23,58.05,58.13,5100.0,32.8746,32.9198,32.8181,32.8633,5100.0
2013-01-10 13:10:00,58.13,58.15,58.03,58.11,4200.0,32.8633,32.8746,32.8068,32.852,4200.0
2013-01-10 13:20:00,58.11,58.27,58.05,58.06,8100.0,32.852,32.9424,32.8181,32.8237,8100.0
2013-01-10 13:30:00,58.06,58.16,58.02,58.08,4800.0,32.8237,32.8802,32.8011,32.835,4800.0
2013-01-10 13:40:00,58.12,58.13,57.89,57.89,6800.0,32.8576,32.8633,32.7276,32.7276,6800.0
2013-01-10 13:50:00,57.9,58.11,57.9,58.0,7500.0,32.7333,32.852,32.7333,32.7898,7500.0
2013-01-10 14:00:00,57.97,58.04,57.94,58.04,4500.0,32.7728,32.8124,32.7559,32.8124,4500.0
2013-01-10 14:10:00,58.01,58.01,57.91,57.97,4500.0,32.7954,32.7954,32.7389,32.7728,4500.0
2013-01-10 14:20:00,58.0,58.04,57.89,57.89,3100.0,32.7898,32.8124,32.7276,32.7276,3100.0
2013-01-10 14:30:00,57.9,58.06,57.9,58.06,3500.0,32.7333,32.8237,32.7333,32.8237,3500.0
2013-01-10 14:40:00,58.06,58.09,57.95,57.97,6900.0,32.8237,32.8407,32.7615,32.7728,6900.0
2013-01-10 14:50:00,57.98,58.1,57.95,58.03,7200.0,32.7785,32.8463,32.7615,32.8068,7200.0
2013-01-10 15:00:00,58.03,58.13,58.02,58.05,10100.0,32.8068,32.8633,32.8011,32.8181,10100.0
2013-01-10 15:10:00,58.05,58.06,57.96,58.03,8700.0,32.8181,32.8237,32.7672,32.8068,8700.0
2013-01-10 15:20:00,58.1,58.1,58.01,58.01,10300.0,32.8463,32.8463,32.7954,32.7954,10300.0
2013-01-10 15:30:00,58.0,58.01,57.9,58.0,10400.0,32.7898,32.7954,32.7333,32.7898,10400.0
2013-01-10 15:40:00,57.97,58.0,57.96,57.99,12600.0,32.7728,32.7898,32.7672,32.7841,12600.0
2013-01-10 15:50:00,57.99,58.03,57.87,57.93,26500.0,32.7841,32.8068,32.7163,32.7502,26500.0
2013-01-11 09:30:00,57.69,57.69,56.83,56.95,38600.0,32.6145,32.6145,32.1283,32.1962,38600.0
2013-01-11 09:40:00,57.0,57.08,56.84,56.92,20500.0,32.2244,32.2697,32.134,32.1792,20500.0
2013-01-11 09:50:00,56.94,57.08,56.77,56.83,13800.0,32.1905,32.2697,32.0944,32.1283,13800.0
2013-01-11 10:00:00,56.86,57.0,56.85,56.91,26000.0,32.1453,32.2244,32.1396,32.1736,26000.0
2013-01-11 10:10:00,56.91,56.92,56.86,56.91,9600.0,32.1736,32.1792,32.1453,32.1736,9600.0
2013-01-11 10:20:00,56.88,56.92,56.8,56.91,9600.0,32.1566,32.1792,32.1114,32.1736,9600.0
2013-01-11 10:30:00,56.9,56.95,56.81,56.9,12800.0,32.1679,32.1962,32.117,32.1679,12800.0
2013-01-11 10:40:00,56.91,56.91,56.84,56.89,9200.0,32.1736,32.1736,32.134,32.1623,9200.0
2013-01-11 10:50:00,56.89,56.89,56.82,56.86,5800.0,32.1623,32.1623,32.1227,32.1453,5800.0
2013-01-11 11:00:00,56.82,56.83,56.61,56.73,11000.0,32.1227,32.1283,32.004,32.0718,11000.0
2013-01-11 11:10:00,56.73,57.01,56.71,56.86,13500.0,32.0718,32.2301,32.0605,32.1453,13500.0
2013-01-11 11:20:00,56.92,56.92,56.76,56.8,4900.0,32.1792,32.1792,32.0888,32.1114,4900.0
2013-01-11 11:30:00,56.77,56.91,56.74,56.85,9700.0,32.0944,32.1736,32.0775,32.1396,9700.0
2013-01-11 11:40:00,56.84,56.92,56.81,56.9,9500.0,32.134,32.1792,32.117,32.1679,9500.0
2013-01-11 11:50:00,56.91,56.91,56.83,56.84,3600.0,32.1736,32.1736,32.1283,32.134,3600.0
2013-01-11 12:00:00,56.84,56.88,56.81,56.85,5500.0,32.134,32.1566,32.117,32.1396,5500.0
2013-01-11 12:10:00,56.85,56.87,56.81,56.87,7400.0,32.1396,32.151,32.117,32.151,7400.0
2013-01-11 12:20:00,56.89,56.91,56.87,56.88,5000.0,32.1623,32.1736,32.151,32.1566,5000.0
2013-01-11 12:30:00,56.86,56.9,56.81,56.89,6000.0,32.1453,32.1679,32.117,32.1623,6000.0
2013-01-11 12:40:00,56.9,56.92,56.75,56.78,6500.0,32.1679,32.1792,32.0831,32.1001,6500.0
2013-01-11 12:50:00,56.75,56.75,56.7,56.74,4300.0,32.0831,32.0831,32.0548,32.0775,4300.0
2013-01-11 13:00:00,56.75,56.8,56.74,56.8,3900.0,32.0831,32.1114,32.0775,32.1114,3900.0
2013-01-11 13:10:00,56.79,56.8,56.77,56.8,2900.0,32.1057,32.1114,32.0944,32.1114,2900.0
2013-01-11 13:20:00,56.8,56.82,56.79,56.8,5800.0,32.1114,32.1227,32.1057,32.1114,5800.0
2013-01-11 13:30:00,56.8,56.84,56.78,56.79,4800.0,32.1114,32.134,32.1001,32.1057,4800.0
2013-01-11 13:40:00,56.78,56.78,56.69,56.72,5900.0,32.1001,32.1001,32.0492,32.0662,5900.0
2013-01-11 13:50:00,56.72,56.79,56.71,56.76,8200.0,32.0662,32.1057,32.0605,32.0888,8200.0
2013-01-11 14:00:00,56.76,56.77,56.72,56.73,3100.0,32.0888,32.0944,32.0662,32.0718,3100.0
2013-01-11 14:10:00,56.78,56.78,56.69,56.69,4200.0,32.1001,32.1001,32.0492,32.0492,4200.0
2013-01-11 14:20:00,56.69,56.75,56.65,56.75,5200.0,32.0492,32.0831,32.0266,32.0831,5200.0
2013-01-11 14:30:00,56.74,56.75,56.69,56.71,16600.0,32.0775,32.0831,32.0492,32.0605,16600.0
2013-01-11 14:40:00,56.73,56.73,56.69,56.7,5000.0,32.0718,32.0718,32.0492,32.0548,5000.0
2013-01-11 14:50:00,56.69,56.74,56.67,56.7,7800.0,32.0492,32.0775,32.0379,32.0548,7800.0
2013-01-11 15:00:00,56.7,56.72,56.65,56.68,6500.0,32.0548,32.0662,32.0266,32.0435,6500.0
2013-01-11 15:10:00,56.67,56.75,56.67,56.75,9100.0,32.0379,32.0831,32.0379,32.0831,9100.0
2013-01-11 15:20:00,56.75,56.75,56.7,56.72,13800.0,32.0831,32.0831,32.0548,32.0662,13800.0
2013-01-11 15:30:00,56.72,56.72,56.65,56.66,14200.0,32.0662,32.0662,32.0266,32.0322,14200.0
2013-01-11 15:40:00,56.66,56.67,56.62,56.62,21000.0,32.0322,32.0379,32.0096,32.0096,21000.0
2013-01-11 15:50:00,56.62,56.67,56.61,56.67,31600.0,32.0096,32.0379,32.004,32.0379,31600.0
2013-01-14 09:30:00,56.72,56.99,56.72,56.76,12100.0,32.0662,32.2188,32.0662,32.0888,12100.0
2013-01-14 09:40:00,56.79,56.88,56.74,56.74,5900.0,32.1057,32.1566,32.0775,32.0775,5900.0
2013-01-14 09:50:00,56.75,56.83,56.7,56.74,3600.0,32.0831,32.1283,32.0548,32.0775,3600.0
2013-01-14 10:00:00,56.71,56.8,56.53,56.54,11900.0,32.0605,32.1114,31.9587,31.9644,11900.0
2013-01-14 10:10:00,56.53,56.68,56.53,56.59,4600.0,31.9587,32.0435,31.9587,31.9927,4600.0
2013-01-14 10:20:00,56.58,56.67,56.5,56.54,10500.0,31.987,32.0379,31.9418,31.9644,10500.0
2013-01-14 10:30:00,56.55,56.62,56.51,56.51,7200.0,31.97,32.0096,31.9474,31.9474,7200.0
2013-01-14 10:40:00,56.51,56.6,56.51,56.52,3000.0,31.9474,31.9983,31.9474,31.9531,3000.0
2013-01-14 10:50:00,56.6,56.6,56.45,56.5,8200.0,31.9983,31.9983,31.9135,31.9418,8200.0
2013-01-14 11:00:00,56.5,56.52,56.45,56.46,6200.0,31.9418,31.9531,31.9135,31.9192,6200.0
2013-01-14 11:10:00,56.48,56.51,56.44,56.46,8800.0,31.9305,31.9474,31.9079,31.9192,8800.0
2013-01-14 11:20:00,56.46,56.52,56.46,56.52,7400.0,31.9192,31.9531,31.9192,31.9531,7400.0
2013-01-14 11:30:00,56.52,56.53,56.47,56.48,4400.0,31.9531,31.9587,31.9248,31.9305,4400.0
2013-01-14 11:40:00,56.48,56.53,56.44,56.47,9100.0,31.9305,31.9587,31.9079,31.9248,9100.0
2013-01-14 11:50:00,56.47,56.51,56.43,56.45,2300.0,31.9248,31.9474,31.9022,31.9135,2300.0
2013-01-14 12:00:00,56.49,56.5,56.44,56.45,8300.0,31.9361,31.9418,31.9079,31.9135,8300.0
2013-01-14 12:10:00,56.43,56.5,56.4,56.44,9200.0,31.9022,31.9418,31.8852,31.9079,9200.0
2013-01-14 12:20:00,56.44,56.46,56.37,56.38,5400.0,31.9079,31.9192,31.8683,31.8739,5400.0
2013-01-14 12:30:00,56.4,56.43,56.39,56.39,4600.0,31.8852,31.9022,31.8796,31.8796,4600.0
2013-01-14 12:40:00,56.4,56.43,56.38,56.39,4100.0,31.8852,31.9022,31.8739,31.8796,4100.0
2013-01-14 12:50:00,56.39,56.43,56.35,56.35,5400.0,31.8796,31.9022,31.857,31.857,5400.0
2013-01-14 13:00:00,56.36,56.4,56.33,56.36,8500.0,31.8626,31.8852,31.8457,31.8626,8500.0
2013-01-14 13:10:00,56.38,56.4,56.38,56.4,4300.0,31.8739,31.8852,31.8739,31.8852,4300.0
2013-01-14 13:20:00,56.39,56.41,56.35,56.37,5400.0,31.8796,31.8909,31.857,31.8683,5400.0
2013-01-14 13:30:00,56.4,56.41,56.35,56.37,4400.0,31.8852,31.8909,31.857,31.8683,4400.0
2013-01-14 13:40:00,56.37,56.4,56.33,56.39,5800.0,31.8683,31.8852,31.8457,31.8796,5800.0
2013-01-14 13:50:00,56.36,56.4,56.35,56.35,5600.0,31.8626,31.8852,31.857,31.857,5600.0
2013-01-14 14:00:00,56.34,56.39,56.32,56.34,8100.0,31.8513,31.8796,31.84,31.8513,8100.0
2013-01-14 14:10:00,56.36,56.38,56.32,56.35,5600.0,31.8626,31.8739,31.84,31.857,5600.0
2013-01-14 14:20:00,56.31,56.36,56.31,56.33,5100.0,31.8344,31.8626,31.8344,31.8457,5100.0
2013-01-14 14:30:00,56.36,56.37,56.25,56.27,8900.0,31.8626,31.8683,31.8004,31.8118,8900.0
2013-01-14 14:40:00,56.26,56.35,56.23,56.34,12500.0,31.8061,31.857,31.7891,31.8513,12500.0
2013-01-14 14:50:00,56.35,56.35,56.31,56.34,10200.0,31.857,31.857,31.8344,31.8513,10200.0
2013-01-14 15:00:00,56.34,56.4,56.34,56.36,11300.0,31.8513,31.8852,31.8513,31.8626,11300.0
2013-01-14 15:10:00,56.35,56.4,56.35,56.37,8600.0,31.857,31.8852,31.857,31.8683,8600.0
2013-01-14 15:20:00,56.37,56.42,56.36,56.39,19900.0,31.8683,31.8966,31.8626,31.8796,19900.0
2013-01-14 15:30:00,56.37,56.45,56.36,56.39,13800.0,31.8683,31.9135,31.8626,31.8796,13800.0
2013-01-14 15:40:00,56.38,56.56,56.38,56.45,21000.0,31.8739,31.9757,31.8739,31.9135,21000.0
2013-01-14 15:50:00,56.45,56.58,56.36,56.58,16800.0,31.9135,31.987,31.8626,31.987,16800.0
2013-01-15 09:30:00,56.41,56.82,56.41,56.82,7600.0,31.8909,32.1227,31.8909,32.1227,7600.0
2013-01-15 09:40:00,56.81,56.96,56.7,56.87,9700.0,32.117,32.2018,32.0548,32.151,9700.0
2013-01-15 09:50:00,56.85,56.98,56.82,56.89,6200.0,32.1396,32.2131,32.1227,32.1623,6200.0
2013-01-15 10:00:00,56.79,56.87,56.79,56.79,2400.0,32.1057,32.151,32.1057,32.1057,2400.0
2013-01-15 10:10:00,56.82,56.9,56.76,56.79,3900.0,32.1227,32.1679,32.0888,32.1057,3900.0
2013-01-15 10:20:00,56.86,56.89,56.84,56.89,1800.0,32.1453,32.1623,32.134,32.1623,1800.0
2013-01-15 10:30:00,56.88,56.88,56.8,56.82,1800.0,32.1566,32.1566,32.1114,32.1227,1800.0
2013-01-15 10:40:00,56.84,56.86,56.77,56.83,800.0,32.134,32.1453,32.0944,32.1283,800.0
2013-01-15 10:50:00,56.88,56.88,56.73,56.79,5700.0,32.1566,32.1566,32.0718,32.1057,5700.0
2013-01-15 11:00:00,56.76,56.82,56.73,56.73,6500.0,32.0888,32.1227,32.0718,32.0718,6500.0
2013-01-15 11:10:00,56.79,56.89,56.78,56.86,10700.0,32.1057,32.1623,32.1001,32.1453,10700.0
2013-01-15 11:20:00,56.81,57.04,56.8,56.99,13900.0,32.117,32.2471,32.1114,32.2188,13900.0
2013-01-15 11:30:00,57.0,57.18,56.99,57.18,4800.0,32.2244,32.3262,32.2188,32.3262,4800.0
2013-01-15 11:40:00,57.17,57.33,57.17,57.33,5200.0,32.3206,32.411,32.3206,32.411,5200.0
2013-01-15 11:50:00,57.29,57.41,57.29,57.4,2400.0,32.3884,32.4562,32.3884,32.4506,2400.0
2013-01-15 12:00:00,57.39,57.48,57.3,57.3,6000.0,32.4449,32.4958,32.3941,32.3941,6000.0
2013-01-15 12:10:00,57.35,57.39,57.28,57.28,8700.0,32.4223,32.4449,32.3827,32.3827,8700.0
2013-01-15 12:20:00,57.25,57.29,57.23,57.23,1900.0,32.3658,32.3884,32.3545,32.3545,1900.0
2013-01-15 12:30:00,57.21,57.33,57.18,57.22,4400.0,32.3432,32.411,32.3262,32.3488,4400.0
2013-01-15 12:40:00,57.24,57.24,57.21,57.22,1400.0,32.3601,32.3601,32.3432,32.3488,1400.0
2013-01-15 12:50:00,57.24,57.29,57.22,57.28,3500.0,32.3601,32.3884,32.3488,32.3827,3500.0
2013-01-15 13:00:00,57.25,57.25,57.2,57.24,1500.0,32.3658,32.3658,32.3375,32.3601,1500.0
2013-01-15 13:10:00,57.25,57.28,57.2,57.28,6400.0,32.3658,32.3827,32.3375,32.3827,6400.0
2013-01-15 13:20:00,57.27,57.29,57.23,57.25,4000.0,32.3771,32.3884,32.3545,32.3658,4000.0
2013-01-15 13:30:00,57.25,57.3,57.23,57.25,3700.0,32.3658,32.3941,32.3545,32.3658,3700.0
2013-01-15 13:40:00,57.27,57.29,57.25,57.25,3600.0,32.3771,32.3884,32.3658,32.3658,3600.0
2013-01-15 13:50:00,57.25,57.28,57.15,57.19,6700.0,32.3658,32.3827,32.3093,32.3319,6700.0
2013-01-15 14:00:00,57.2,57.26,57.18,57.22,3100.0,32.3375,32.3714,32.3262,32.3488,3100.0
2013-01-15 14:10:00,57.24,57.36,57.23,57.3,11900.0,32.3601,32.428,32.3545,32.3941,11900.0
2013-01-15 14:20:00,57.3,57.36,57.26,57.36,1100.0,32.3941,32.428,32.3714,32.428,1100.0
2013-01-15 14:30:00,57.37,57.4,57.27,57.35,3400.0,32.4336,32.4506,32.3771,32.4223,3400.0
2013-01-15 14:40:00,57.33,57.49,57.33,57.49,6800.0,32.411,32.5015,32.411,32.5015,6800.0
2013-01-15 14:50:00,57.51,57.52,57.33,57.35,6800.0,32.5128,32.5184,32.411,32.4223,6800.0
2013-01-15 15:00:00,57.42,57.52,57.42,57.51,5700.0,32.4619,32.5184,32.4619,32.5128,5700.0
2013-01-15 15:10:00,57.53,57.58,57.5,57.56,6400.0,32.5241,32.5523,32.5071,32.541,6400.0
2013-01-15 15:20:00,57.56,57.62,57.56,57.61,4600.0,32.541,32.575,32.541,32.5693,4600.0
2013-01-15 15:30:00,57.61,57.62,57.5,57.5,9500.0,32.5693,32.575,32.5071,32.5071,9500.0
2013-01-15 15:40:00,57.5,57.55,57.44,57.5,27100.0,32.5071,32.5354,32.4732,32.5071,27100.0
2013-01-15 15:50:00,57.5,57.5,57.39,57.4,23500.0,32.5071,32.5071,32.4449,32.4506,23500.0
2013-01-16 09:30:00,57.57,57.91,57.5,57.54,16200.0,32.5467,32.7389,32.5071,32.5297,16200.0
2013-01-16 09:40:00,57.57,57.84,57.46,57.84,3400.0,32.5467,32.6993,32.4845,32.6993,3400.0
2013-01-16 09:50:00,57.88,57.93,57.75,57.93,5600.0,32.722,32.7502,32.6485,32.7502,5600.0
2013-01-16 10:00:00,57.87,58.05,57.87,57.97,4500.0,32.7163,32.8181,32.7163,32.7728,4500.0
2013-01-16 10:10:00,57.97,57.97,57.86,57.86,1900.0,32.7728,32.7728,32.7106,32.7106,1900.0
2013-01-16 10:20:00,57.91,57.99,57.89,57.92,1800.0,32.7389,32.7841,32.7276,32.7446,1800.0
2013-01-16 10:30:00,57.97,58.0,57.83,57.88,3900.0,32.7728,32.7898,32.6937,32.722,3900.0
2013-01-16 10:40:00,57.86,57.95,57.84,57.95,4700.0,32.7106,32.7615,32.6993,32.7615,4700.0
2013-01-16 10:50:00,57.94,58.03,57.92,57.92,3800.0,32.7559,32.8068,32.7446,32.7446,3800.0
2013-01-16 11:00:00,57.96,58.03,57.96,57.99,2300.0,32.7672,32.8068,32.7672,32.7841,2300.0
2013-01-16 11:10:00,58.03,58.13,58.03,58.06,4200.0,32.8068,32.8633,32.8068,32.8237,4200.0
2013-01-16 11:20:00,58.11,58.26,58.11,58.21,5000.0,32.852,32.9368,32.852,32.9085,5000.0
2013-01-16 11:30:00,58.14,58.17,58.06,58.11,1600.0,32.8689,32.8859,32.8237,32.852,1600.0
2013-01-16 11:40:00,58.07,58.11,58.06,58.1,1800.0,32.8294,32.852,32.8237,32.8463,1800.0
2013-01-16 11:50:00,58.1,58.11,57.94,57.94,8300.0,32.8463,32.852,32.7559,32.7559,8300.0
2013-01-16 12:00:00,57.94,58.05,57.87,58.05,2900.0,32.7559,32.8181,32.7163,32.8181,2900.0
2013-01-16 12:10:00,58.06,58.06,58.0,58.01,1300.0,32.8237,32.8237,32.7898,32.7954,1300.0
2013-01-16 12:20:00,58.02,58.13,58.0,58.13,2500.0,32.8011,32.8633,32.7898,32.8633,2500.0
2013-01-16 12:30:00,58.15,58.15,58.05,58.14,3500.0,32.8746,32.8746,32.8181,32.8689,3500.0
2013-01-16 12:40:00,58.14,58.33,58.14,58.32,5900.0,32.8689,32.9764,32.8689,32.9707,5900.0
2013-01-16 12:50:00,58.32,58.37,58.27,58.37,4700.0,32.9707,32.999,32.9424,32.999,4700.0
2013-01-16 13:00:00,58.33,58.37,58.31,58.36,4000.0,32.9764,32.999,32.965,32.9933,4000.0
2013-01-16 13:10:00,58.36,58.38,58.33,58.37,7100.0,32.9933,33.0046,32.9764,32.999,7100.0
2013-01-16 13:20:00,58.38,58.52,58.37,58.52,5200.0,33.0046,33.0838,32.999,33.0838,5200.0
2013-01-16 13:30:00,58.48,58.58,58.48,58.54,9600.0,33.0612,33.1177,33.0612,33.0951,9600.0
2013-01-16 13:40:00,58.56,58.59,58.45,58.46,5200.0,33.1064,33.1233,33.0442,33.0498,5200.0
2013-01-16 13:50:00,58.45,58.5,58.41,58.45,4700.0,33.0442,33.0725,33.0216,33.0442,4700.0
2013-01-16 14:00:00,58.42,58.51,58.38,58.46,6300.0,33.0272,33.0781,33.0046,33.0498,6300.0
2013-01-16 14:10:00,58.47,58.47,58.4,58.4,2400.0,33.0555,33.0555,33.0159,33.0159,2400.0
2013-01-16 14:20:00,58.41,58.56,58.36,58.5,7100.0,33.0216,33.1064,32.9933,33.0725,7100.0
2013-01-16 14:30:00,58.54,58.64,58.53,58.61,5500.0,33.0951,33.1516,33.0894,33.1346,5500.0
2013-01-16 14:40:00,58.63,58.73,58.63,58.65,6000.0,33.146,33.2025,33.146,33.1573,6000.0
2013-01-16 14:50:00,58.64,58.7,58.5,58.54,5000.0,33.1516,33.1855,33.0725,33.0951,5000.0
2013-01-16 15:00:00,58.52,58.56,58.48,58.52,9600.0,33.0838,33.1064,33.0612,33.0838,9600.0
2013-01-16 15:10:00,58.55,58.69,58.54,58.69,31300.0,33.1007,33.1799,33.0951,33.1799,31300.0
2013-01-16 15:20:00,58.67,58.69,58.56,58.59,7000.0,33.1686,33.1799,33.1064,33.1233,7000.0
2013-01-16 15:30:00,58.58,58.58,58.47,58.56,11100.0,33.1177,33.1177,33.0555,33.1064,11100.0
2013-01-16 15:40:00,58.59,58.59,58.54,58.56,6700.0,33.1233,33.1233,33.0951,33.1064,6700.0
2013-01-16 15:50:00,58.56,58.57,58.5,58.5,11100.0,33.1064,33.112,33.0725,33.0725,11100.0
2013-01-17 09:30:00,59.01,59.29,58.85,58.98,14200.0,33.3608,33.5191,33.2703,33.3438,14200.0
2013-01-17 09:40:00,59.0,59.0,58.69,58.83,2800.0,33.3551,33.3551,33.1799,33.259,2800.0
2013-01-17 09:50:00,58.82,59.03,58.82,58.92,6800.0,33.2534,33.3721,33.2534,33.3099,6800.0
2013-01-17 10:00:00,58.9,59.0,58.75,58.81,3400.0,33.2986,33.3551,33.2138,33.2477,3400.0
2013-01-17 10:10:00,58.8,58.91,58.61,58.61,3700.0,33.2421,33.3043,33.1346,33.1346,3700.0
2013-01-17 10:20:00,58.62,58.74,58.62,58.69,1800.0,33.1403,33.2081,33.1403,33.1799,1800.0
2013-01-17 10:30:00,58.63,58.69,58.56,58.65,5800.0,33.146,33.1799,33.1064,33.1573,5800.0
2013-01-17 10:40:00,58.6,58.61,58.58,58.61,1700.0,33.129,33.1346,33.1177,33.1346,1700.0
2013-01-17 10:50:00,58.61,58.72,58.57,58.6,7200.0,33.1346,33.1968,33.112,33.129,7200.0
2013-01-17 11:00:00,58.67,58.67,58.51,58.62,5300.0,33.1686,33.1686,33.0781,33.1403,5300.0
2013-01-17 11:10:00,58.61,58.68,58.57,58.62,7900.0,33.1346,33.1742,33.112,33.1403,7900.0
2013-01-17 11:20:00,58.63,58.71,58.6,58.69,3400.0,33.146,33.1912,33.129,33.1799,3400.0
2013-01-17 11:30:00,58.66,58.69,58.59,58.66,5500.0,33.1629,33.1799,33.1233,33.1629,5500.0
2013-01-17 11:40:00,58.68,58.68,58.59,58.65,3800.0,33.1742,33.1742,33.1233,33.1573,3800.0
2013-01-17 11:50:00,58.69,58.69,58.6,58.68,3000.0,33.1799,33.1799,33.129,33.1742,3000.0
2013-01-17 12:00:00,58.61,58.69,58.6,58.69,6300.0,33.1346,33.1799,33.129,33.1799,6300.0
2013-01-17 12:10:00,58.71,58.71,58.71,58.71,300.0,33.1912,33.1912,33.1912,33.1912,300.0
2013-01-17 12:20:00,58.71,58.85,58.7,58.8,7100.0,33.1912,33.2703,33.1855,33.2421,7100.0
2013-01-17 12:30:00,58.87,58.92,58.82,58.91,6000.0,33.2816,33.3099,33.2534,33.3043,6000.0
2013-01-17 12:40:00,58.91,58.94,58.82,58.82,7900.0,33.3043,33.3212,33.2534,33.2534,7900.0
2013-01-17 12:50:00,58.81,58.94,58.81,58.91,4800.0,33.2477,33.3212,33.2477,33.3043,4800.0
2013-01-17 13:00:00,58.9,58.94,58.87,58.93,4900.0,33.2986,33.3212,33.2816,33.3156,4900.0
2013-01-17 13:10:00,58.93,58.94,58.9,58.93,7200.0,33.3156,33.3212,33.2986,33.3156,7200.0
2013-01-17 13:20:00,58.93,58.94,58.88,58.94,5900.0,33.3156,33.3212,33.2873,33.3212,5900.0
2013-01-17 13:30:00,58.93,59.1,58.93,59.0,3500.0,33.3156,33.4117,33.3156,33.3551,3500.0
2013-01-17 13:40:00,59.03,59.08,59.01,59.08,2700.0,33.3721,33.4004,33.3608,33.4004,2700.0
2013-01-17 13:50:00,59.09,59.11,58.98,58.98,9900.0,33.406,33.4173,33.3438,33.3438,9900.0
2013-01-17 14:00:00,59.0,59.04,58.94,59.02,8600.0,33.3551,33.3777,33.3212,33.3664,8600.0
2013-01-17 14:10:00,59.0,59.07,58.98,59.05,2500.0,33.3551,33.3947,33.3438,33.3834,2500.0
2013-01-17 14:20:00,59.04,59.05,59.0,59.01,1700.0,33.3777,33.3834,33.3551,33.3608,1700.0
2013-01-17 14:30:00,59.0,59.07,58.96,58.96,13400.0,33.3551,33.3947,33.3325,33.3325,13400.0
2013-01-17 14:40:00,58.95,58.96,58.87,58.93,6500.0,33.3269,33.3325,33.2816,33.3156,6500.0
2013-01-17 14:50:00,58.88,58.97,58.83,58.84,7700.0,33.2873,33.3382,33.259,33.2647,7700.0
2013-01-17 15:00:00,58.88,58.88,58.8,58.82,5600.0,33.2873,33.2873,33.2421,33.2534,5600.0
2013-01-17 15:10:00,58.81,58.81,58.6,58.73,9600.0,33.2477,33.2477,33.129,33.2025,9600.0
2013-01-17 15:20:00,58.67,58.71,58.6,58.7,5600.0,33.1686,33.1912,33.129,33.1855,5600.0
2013-01-17 15:30:00,58.67,58.73,58.61,58.71,5700.0,33.1686,33.2025,33.1346,33.1912,5700.0
2013-01-17 15:40:00,58.71,58.77,58.67,58.71,8000.0,33.1912,33.2251,33.1686,33.1912,8000.0
2013-01-17 15:50:00,58.69,58.84,58.65,58.82,21600.0,33.1799,33.2647,33.1573,33.2534,21600.0
2013-01-18 09:30:00,58.85,59.06,58.85,59.05,21300.0,33.2703,33.3891,33.2703,33.3834,21300.0
2013-01-18 09:40:00,58.99,59.12,58.93,58.98,5700.0,33.3495,33.423,33.3156,33.3438,5700.0
2013-01-18 09:50:00,59.03,59.08,58.86,59.05,7200.0,33.3721,33.4004,33.276,33.3834,7200.0
2013-01-18 10:00:00,59.06,59.14,59.0,59.0,2300.0,33.3891,33.4343,33.3551,33.3551,2300.0
2013-01-18 10:10:00,58.97,59.13,58.97,59.08,6400.0,33.3382,33.4286,33.3382,33.4004,6400.0
2013-01-18 10:20:00,59.12,59.13,58.94,59.05,4600.0,33.423,33.4286,33.3212,33.3834,4600.0
2013-01-18 10:30:00,58.92,59.05,58.92,58.95,8800.0,33.3099,33.3834,33.3099,33.3269,8800.0
2013-01-18 10:40:00,59.01,59.03,58.97,59.0,3100.0,33.3608,33.3721,33.3382,33.3551,3100.0
2013-01-18 10:50:00,58.95,59.09,58.95,59.08,6500.0,33.3269,33.406,33.3269,33.4004,6500.0
2013-01-18 11:00:00,58.96,59.01,58.83,58.88,6000.0,33.3325,33.3608,33.259,33.2873,6000.0
2013-01-18 11:10:00,58.88,58.93,58.87,58.91,2100.0,33.2873,33.3156,33.2816,33.3043,2100.0
2013-01-18 11:20:00,58.92,58.99,58.89,58.93,1300.0,33.3099,33.3495,33.2929,33.3156,1300.0
2013-01-18 11:30:00,58.93,58.93,58.8,58.88,4500.0,33.3156,33.3156,33.2421,33.2873,4500.0
2013-01-18 11:40:00,58.83,58.91,58.83,58.91,1500.0,33.259,33.3043,33.259,33.3043,1500.0
2013-01-18 11:50:00,58.87,58.94,58.86,58.92,3500.0,33.2816,33.3212,33.276,33.3099,3500.0
2013-01-18 12:00:00,58.89,58.91,58.87,58.87,1200.0,33.2929,33.3043,33.2816,33.2816,1200.0
2013-01-18 12:10:00,58.88,59.02,58.88,58.97,4500.0,33.2873,33.3664,33.2873,33.3382,4500.0
2013-01-18 12:20:00,58.98,59.01,58.95,58.99,2800.0,33.3438,33.3608,33.3269,33.3495,2800.0
2013-01-18 12:30:00,58.96,59.02,58.96,59.0,5000.0,33.3325,33.3664,33.3325,33.3551,5000.0
2013-01-18 12:40:00,58.98,59.01,58.96,59.0,1500.0,33.3438,33.3608,33.3325,33.3551,1500.0
2013-01-18 12:50:00,58.98,59.03,58.96,58.99,5200.0,33.3438,33.3721,33.3325,33.3495,5200.0
2013-01-18 13:00:00,59.03,59.05,58.98,58.98,6300.0,33.3721,33.3834,33.3438,33.3438,6300.0
2013-01-18 13:10:00,59.0,59.17,59.0,59.03,7000.0,33.3551,33.4512,33.3551,33.3721,7000.0
2013-01-18 13:20:00,59.08,59.08,58.95,59.06,4900.0,33.4004,33.4004,33.3269,33.3891,4900.0
2013-01-18 13:30:00,59.02,59.06,58.99,58.99,4700.0,33.3664,33.3891,33.3495,33.3495,4700.0
2013-01-18 13:40:00,59.02,59.17,59.0,59.1,10000.0,33.3664,33.4512,33.3551,33.4117,10000.0
2013-01-18 13:50:00,59.17,59.18,59.08,59.13,3800.0,33.4512,33.4569,33.4004,33.4286,3800.0
2013-01-18 14:00:00,59.12,59.17,59.07,59.17,3200.0,33.423,33.4512,33.3947,33.4512,3200.0
2013-01-18 14:10:00,59.16,59.17,59.06,59.09,6300.0,33.4456,33.4512,33.3891,33.406,6300.0
2013-01-18 14:20:00,59.13,59.13,59.06,59.06,1500.0,33.4286,33.4286,33.3891,33.3891,1500.0
2013-01-18 14:30:00,59.11,59.13,59.07,59.12,4100.0,33.4173,33.4286,33.3947,33.423,4100.0
2013-01-18 14:40:00,59.1,59.16,59.05,59.06,2900.0,33.4117,33.4456,33.3834,33.3891,2900.0
2013-01-18 14:50:00,59.08,59.09,59.04,59.08,2900.0,33.4004,33.406,33.3777,33.4004,2900.0
2013-01-18 15:00:00,59.05,59.05,58.99,59.0,2100.0,33.3834,33.3834,33.3495,33.3551,2100.0
2013-01-18 15:10:00,58.99,59.08,58.96,59.02,4000.0,33.3495,33.4004,33.3325,33.3664,4000.0
2013-01-18 15:20:00,59.01,59.06,59.01,59.03,2900.0,33.3608,33.3891,33.3608,33.3721,2900.0
2013-01-18 15:30:00,59.03,59.09,59.02,59.06,8000.0,33.3721,33.406,33.3664,33.3891,8000.0
2013-01-18 15:40:00,59.06,59.09,59.03,59.09,9900.0,33.3891,33.406,33.3721,33.406,9900.0
2013-01-18 15:50:00,59.1,59.22,59.0,59.2,20800.0,33.4117,33.4795,33.3551,33.4682,20800.0
2013-01-22 09:30:00,59.03,59.49,59.03,59.3,26600.0,33.3721,33.6321,33.3721,33.5247,26600.0
2013-01-22 09:40:00,59.36,59.52,59.15,59.35,7900.0,33.5587,33.6491,33.4399,33.553,7900.0
2013-01-22 09:50:00,59.32,59.39,59.2,59.3,7700.0,33.536,33.5756,33.4682,33.5247,7700.0
2013-01-22 10:00:00,59.24,59.3,59.2,59.23,5000.0,33.4908,33.5247,33.4682,33.4852,5000.0
2013-01-22 10:10:00,59.23,59.28,59.19,59.26,5400.0,33.4852,33.5134,33.4625,33.5021,5400.0
2013-01-22 10:20:00,59.27,59.28,59.18,59.23,6400.0,33.5078,33.5134,33.4569,33.4852,6400.0
2013-01-22 10:30:00,59.17,59.21,59.15,59.17,6200.0,33.4512,33.4739,33.4399,33.4512,6200.0
2013-01-22 10:40:00,59.16,59.22,59.1,59.21,6400.0,33.4456,33.4795,33.4117,33.4739,6400.0
2013-01-22 10:50:00,59.28,59.28,59.18,59.27,1200.0,33.5134,33.5134,33.4569,33.5078,1200.0
2013-01-22 11:00:00,59.27,59.27,59.06,59.06,7500.0,33.5078,33.5078,33.3891,33.3891,7500.0
2013-01-22 11:10:00,59.05,59.09,59.02,59.06,2000.0,33.3834,33.406,33.3664,33.3891,2000.0
2013-01-22 11:20:00,59.07,59.18,59.07,59.18,2600.0,33.3947,33.4569,33.3947,33.4569,2600.0
2013-01-22 11:30:00,59.18,59.2,59.17,59.17,2200.0,33.4569,33.4682,33.4512,33.4512,2200.0
2013-01-22 11:40:00,59.2,59.24,59.19,59.21,2500.0,33.4682,33.4908,33.4625,33.4739,2500.0
2013-01-22 11:50:00,59.24,59.39,59.24,59.27,10700.0,33.4908,33.5756,33.4908,33.5078,10700.0
2013-01-22 12:00:00,59.31,59.35,59.22,59.32,10600.0,33.5304,33.553,33.4795,33.536,10600.0
2013-01-22 12:10:00,59.35,59.45,59.33,59.4,11600.0,33.553,33.6095,33.5417,33.5813,11600.0
2013-01-22 12:20:00,59.37,59.44,59.37,59.44,6100.0,33.5643,33.6039,33.5643,33.6039,6100.0
2013-01-22 12:30:00,59.44,59.54,59.44,59.54,2700.0,33.6039,33.6604,33.6039,33.6604,2700.0
2013-01-22 12:40:00,59.56,59.6,59.53,59.59,4500.0,33.6717,33.6943,33.6548,33.6887,4500.0
2013-01-22 12:50:00,59.59,59.59,59.51,59.57,2900.0,33.6887,33.6887,33.6435,33.6774,2900.0
2013-01-22 13:00:00,59.56,59.56,59.46,59.55,3900.0,33.6717,33.6717,33.6152,33.6661,3900.0
2013-01-22 13:10:00,59.51,59.55,59.47,59.54,4300.0,33.6435,33.6661,33.6208,33.6604,4300.0
2013-01-22 13:20:00,59.54,59.56,59.43,59.47,9600.0,33.6604,33.6717,33.5982,33.6208,9600.0
2013-01-22 13:30:00,59.41,59.47,59.38,59.47,700.0,33.5869,33.6208,33.57,33.6208,700.0
2013-01-22 13:40:00,59.53,59.58,59.5,59.58,6500.0,33.6548,33.683,33.6378,33.683,6500.0
2013-01-22 13:50:00,59.52,59.58,59.5,59.55,4100.0,33.6491,33.683,33.6378,33.6661,4100.0
2013-01-22 14:00:00,59.54,59.63,59.48,59.6,5100.0,33.6604,33.7113,33.6265,33.6943,5100.0
2013-01-22 14:10:00,59.67,59.67,59.52,59.58,4400.0,33.7339,33.7339,33.6491,33.683,4400.0
2013-01-22 14:20:00,59.51,59.68,59.49,59.68,9800.0,33.6435,33.7396,33.6321,33.7396,9800.0
2013-01-22 14:30:00,59.68,59.8,59.65,59.76,3400.0,33.7396,33.8074,33.7226,33.7848,3400.0
2013-01-22 14:40:00,59.76,59.76,59.63,59.69,5800.0,33.7848,33.7848,33.7113,33.7452,5800.0
2013-01-22 14:50:00,59.7,59.76,59.69,59.76,7500.0,33.7509,33.7848,33.7452,33.7848,7500.0
2013-01-22 15:00:00,59.75,59.86,59.72,59.86,9900.0,33.7791,33.8413,33.7622,33.8413,9900.0
2013-01-22 15:10:00,59.86,59.9,59.86,59.9,5000.0,33.8413,33.8639,33.8413,33.8639,5000.0
2013-01-22 15:20:00,59.87,59.99,59.86,59.96,10700.0,33.847,33.9148,33.8413,33.8979,10700.0
2013-01-22 15:30:00,59.97,59.97,59.92,59.92,8300.0,33.9035,33.9035,33.8752,33.8752,8300.0
2013-01-22 15:40:00,59.93,59.93,59.86,59.86,12100.0,33.8809,33.8809,33.8413,33.8413,12100.0
2013-01-22 15:50:00,59.86,59.9,59.75,59.78,24900.0,33.8413,33.8639,33.7791,33.7961,24900.0
2013-01-23 09:30:00,60.0,60.14,59.79,60.01,10000.0,33.9205,33.9996,33.8018,33.9261,10000.0
2013-01-23 09:40:00,60.0,60.0,59.57,59.71,3500.0,33.9205,33.9205,33.6774,33.7565,3500.0
2013-01-23 09:50:00,59.65,59.92,59.64,59.92,7300.0,33.7226,33.8752,33.717,33.8752,7300.0
2013-01-23 10:00:00,59.9,59.9,59.65,59.81,5700.0,33.8639,33.8639,33.7226,33.8131,5700.0
2013-01-23 10:10:00,59.82,59.82,59.67,59.7,5500.0,33.8187,33.8187,33.7339,33.7509,5500.0
2013-01-23 10:20:00,59.69,59.71,59.56,59.66,6400.0,33.7452,33.7565,33.6717,33.7283,6400.0
2013-01-23 10:30:00,59.65,59.65,59.5,59.55,5700.0,33.7226,33.7226,33.6378,33.6661,5700.0
2013-01-23 10:40:00,59.53,59.61,59.48,59.58,4200.0,33.6548,33.7,33.6265,33.683,4200.0
2013-01-23 10:50:00,59.47,59.65,59.47,59.64,3400.0,33.6208,33.7226,33.6208,33.717,3400.0
2013-01-23 11:00:00,59.62,59.67,59.46,59.67,7400.0,33.7056,33.7339,33.6152,33.7339,7400.0
2013-01-23 11:10:00,59.68,59.79,59.64,59.79,4900.0,33.7396,33.8018,33.717,33.8018,4900.0
2013-01-23 11:20:00,59.8,59.81,59.63,59.66,5700.0,33.8074,33.8131,33.7113,33.7283,5700.0
2013-01-23 11:30:00,59.62,59.66,59.5,59.53,4100.0,33.7056,33.7283,33.6378,33.6548,4100.0
2013-01-23 11:40:00,59.56,59.56,59.5,59.52,4800.0,33.6717,33.6717,33.6378,33.6491,4800.0
2013-01-23 11:50:00,59.51,59.58,59.47,59.49,5400.0,33.6435,33.683,33.6208,33.6321,5400.0
2013-01-23 12:00:00,59.5,59.51,59.43,59.49,5500.0,33.6378,33.6435,33.5982,33.6321,5500.0
2013-01-23 12:10:00,59.49,59.52,59.41,59.45,8000.0,33.6321,33.6491,33.5869,33.6095,8000.0
2013-01-23 12:20:00,59.48,59.5,59.38,59.39,1700.0,33.6265,33.6378,33.57,33.5756,1700.0
2013-01-23 12:30:00,59.39,59.49,59.39,59.46,3100.0,33.5756,33.6321,33.5756,33.6152,3100.0
2013-01-23 12:40:00,59.41,59.46,59.32,59.39,20400.0,33.5869,33.6152,33.536,33.5756,20400.0
2013-01-23 12:50:00,59.39,59.44,59.2,59.34,13400.0,33.5756,33.6039,33.4682,33.5473,13400.0
2013-01-23 13:00:00,59.33,59.41,59.32,59.41,5100.0,33.5417,33.5869,33.536,33.5869,5100.0
2013-01-23 13:10:00,59.45,59.67,59.44,59.55,15900.0,33.6095,33.7339,33.6039,33.6661,15900.0
2013-01-23 13:20:00,59.55,59.58,59.42,59.48,15200.0,33.6661,33.683,33.5926,33.6265,15200.0
2013-01-23 13:30:00,59.48,59.49,59.38,59.44,5100.0,33.6265,33.6321,33.57,33.6039,5100.0
2013-01-23 13:40:00,59.42,59.52,59.42,59.52,5000.0,33.5926,33.6491,33.5926,33.6491,5000.0
2013-01-23 13:50:00,59.49,59.54,59.41,59.44,3500.0,33.6321,33.6604,33.5869,33.6039,3500.0
2013-01-23 14:00:00,59.49,59.5,59.42,59.45,8300.0,33.6321,33.6378,33.5926,33.6095,8300.0
2013-01-23 14:10:00,59.44,59.54,59.44,59.46,5800.0,33.6039,33.6604,33.6039,33.6152,5800.0
2013-01-23 14:20:00,59.45,59.5,59.39,59.4,10300.0,33.6095,33.6378,33.5756,33.5813,10300.0
2013-01-23 14:30:00,59.4,59.49,59.37,59.43,12700.0,33.5813,33.6321,33.5643,33.5982,12700.0
2013-01-23 14:40:00,59.45,59.49,59.37,59.38,14100.0,33.6095,33.6321,33.5643,33.57,14100.0
2013-01-23 14:50:00,59.39,59.52,59.35,59.41,23400.0,33.5756,33.6491,33.553,33.5869,23400.0
2013-01-23 15:00:00,59.4,59.49,59.35,59.37,10800.0,33.5813,33.6321,33.553,33.5643,10800.0
2013-01-23 15:10:00,59.42,59.5,59.35,59.48,6400.0,33.5926,33.6378,33.553,33.6265,6400.0
2013-01-23 15:20:00,59.44,59.53,59.42,59.48,23500.0,33.6039,33.6548,33.5926,33.6265,23500.0
2013-01-23 15:30:00,59.48,59.69,59.48,59.63,21800.0,33.6265,33.7452,33.6265,33.7113,21800.0
2013-01-23 15:40:00,59.65,59.65,59.46,59.46,32700.0,33.7226,33.7226,33.6152,33.6152,32700.0
2013-01-23 15:50:00,59.47,59.55,59.41,59.5,17000.0,33.6208,33.6661,33.5869,33.6378,17000.0
2013-01-24 09:30:00,59.34,59.59,59.24,59.56,12600.0,33.8076,33.95,33.7506,33.933,12600.0
2013-01-24 09:40:00,59.56,59.81,59.22,59.3,17100.0,33.933,34.0754,33.7392,33.7848,17100.0
2013-01-24 09:50:00,59.34,59.54,59.23,59.42,8500.0,33.8076,33.9216,33.7449,33.8532,8500.0
2013-01-24 10:00:00,59.5,59.5,59.21,59.36,6900.0,33.8988,33.8988,33.7336,33.819,6900.0
2013-01-24 10:10:00,59.32,59.32,59.12,59.18,3800.0,33.7962,33.7962,33.6823,33.7165,3800.0
2013-01-24 10:20:00,59.2,59.29,59.0,59.0,5000.0,33.7279,33.7791,33.6139,33.6139,5000.0
2013-01-24 10:30:00,59.0,59.0,58.92,58.98,4800.0,33.6139,33.6139,33.5683,33.6025,4800.0
2013-01-24 10:40:00,58.99,59.09,58.9,58.99,4400.0,33.6082,33.6652,33.5569,33.6082,4400.0
2013-01-24 10:50:00,58.99,59.1,58.96,59.02,3000.0,33.6082,33.6709,33.5911,33.6253,3000.0
2013-01-24 11:00:00,59.03,59.33,59.03,59.33,11500.0,33.631,33.8019,33.631,33.8019,11500.0
2013-01-24 11:10:00,59.38,59.41,59.13,59.13,7200.0,33.8304,33.8475,33.688,33.688,7200.0
2013-01-24 11:20:00,59.11,59.31,59.09,59.23,9100.0,33.6766,33.7905,33.6652,33.7449,9100.0
2013-01-24 11:30:00,59.29,59.37,59.24,59.37,25100.0,33.7791,33.8247,33.7506,33.8247,25100.0
2013-01-24 11:40:00,59.28,59.48,59.28,59.48,6200.0,33.7734,33.8874,33.7734,33.8874,6200.0
2013-01-24 11:50:00,59.43,59.48,59.27,59.29,5700.0,33.8589,33.8874,33.7677,33.7791,5700.0
2013-01-24 12:00:00,59.27,59.34,59.23,59.23,2800.0,33.7677,33.8076,33.7449,33.7449,2800.0
2013-01-24 12:10:00,59.23,59.29,59.15,59.15,3100.0,33.7449,33.7791,33.6994,33.6994,3100.0
2013-01-24 12:20:00,59.12,59.22,59.11,59.15,4100.0,33.6823,33.7392,33.6766,33.6994,4100.0
2013-01-24 12:30:00,59.16,59.18,59.13,59.15,4000.0,33.7051,33.7165,33.688,33.6994,4000.0
2013-01-24 12:40:00,59.13,59.25,59.13,59.24,5900.0,33.688,33.7563,33.688,33.7506,5900.0
2013-01-24 12:50:00,59.23,59.27,59.09,59.09,4800.0,33.7449,33.7677,33.6652,33.6652,4800.0
2013-01-24 13:00:00,59.1,59.13,59.02,59.06,7800.0,33.6709,33.688,33.6253,33.6481,7800.0
2013-01-24 13:10:00,59.07,59.07,58.96,59.02,9100.0,33.6538,33.6538,33.5911,33.6253,9100.0
2013-01-24 13:20:00,59.02,59.07,58.98,59.02,15000.0,33.6253,33.6538,33.6025,33.6253,15000.0
2013-01-24 13:30:00,58.99,58.99,58.94,58.97,3000.0,33.6082,33.6082,33.5797,33.5968,3000.0
2013-01-24 13:40:00,58.96,59.02,58.86,58.87,7200.0,33.5911,33.6253,33.5341,33.5398,7200.0
2013-01-24 13:50:00,58.84,58.97,58.81,58.81,10500.0,33.5228,33.5968,33.5057,33.5057,10500.0
2013-01-24 14:00:00,58.85,58.85,58.78,58.82,4000.0,33.5284,33.5284,33.4886,33.5114,4000.0
2013-01-24 14:10:00,58.82,58.97,58.82,58.88,3300.0,33.5114,33.5968,33.5114,33.5455,3300.0
2013-01-24 14:20:00,58.89,58.9,58.8,58.82,3700.0,33.5512,33.5569,33.5,33.5114,3700.0
2013-01-24 14:30:00,58.87,58.98,58.75,58.82,11300.0,33.5398,33.6025,33.4715,33.5114,11300.0
2013-01-24 14:40:00,58.78,58.85,58.75,58.84,8300.0,33.4886,33.5284,33.4715,33.5228,8300.0
2013-01-24 14:50:00,58.81,58.92,58.81,58.91,8500.0,33.5057,33.5683,33.5057,33.5626,8500.0
2013-01-24 15:00:00,58.94,58.94,58.86,58.92,4300.0,33.5797,33.5797,33.5341,33.5683,4300.0
2013-01-24 15:10:00,58.88,58.96,58.87,58.94,6900.0,33.5455,33.5911,33.5398,33.5797,6900.0
2013-01-24 15:20:00,58.94,59.0,58.93,58.96,7700.0,33.5797,33.6139,33.574,33.5911,7700.0
2013-01-24 15:30:00,58.92,59.01,58.92,58.97,15500.0,33.5683,33.6196,33.5683,33.5968,15500.0
2013-01-24 15:40:00,58.95,59.02,58.93,58.95,27400.0,33.5854,33.6253,33.574,33.5854,27400.0
2013-01-24 15:50:00,58.93,58.95,58.85,58.95,32100.0,33.574,33.5854,33.5284,33.5854,32100.0
2013-01-25 09:30:00,59.34,59.69,59.2,59.69,8600.0,33.8076,34.007,33.7279,34.007,8600.0
2013-01-25 09:40:00,59.66,59.7,59.28,59.34,11100.0,33.9899,34.0127,33.7734,33.8076,11100.0
2013-01-25 09:50:00,59.38,59.58,59.18,59.24,6400.0,33.8304,33.9443,33.7165,33.7506,6400.0
2013-01-25 10:00:00,59.26,59.34,59.11,59.23,9200.0,33.762,33.8076,33.6766,33.7449,9200.0
2013-01-25 10:10:00,59.21,59.37,59.15,59.25,12300.0,33.7336,33.8247,33.6994,33.7563,12300.0
2013-01-25 10:20:00,59.17,59.28,58.94,59.04,13100.0,33.7108,33.7734,33.5797,33.6367,13100.0
2013-01-25 10:30:00,58.99,59.12,58.96,59.12,5900.0,33.6082,33.6823,33.5911,33.6823,5900.0
2013-01-25 10:40:00,59.1,59.18,59.08,59.14,4500.0,33.6709,33.7165,33.6595,33.6937,4500.0
2013-01-25 10:50:00,59.13,59.15,59.03,59.13,3200.0,33.688,33.6994,33.631,33.688,3200.0
2013-01-25 11:00:00,59.06,59.18,59.06,59.17,3900.0,33.6481,33.7165,33.6481,33.7108,3900.0
2013-01-25 11:10:00,59.13,59.18,59.03,59.07,7100.0,33.688,33.7165,33.631,33.6538,7100.0
2013-01-25 11:20:00,59.08,59.08,58.91,58.94,3200.0,33.6595,33.6595,33.5626,33.5797,3200.0
2013-01-25 11:30:00,58.94,59.03,58.94,59.03,2400.0,33.5797,33.631,33.5797,33.631,2400.0
2013-01-25 11:40:00,58.97,59.0,58.91,58.98,2300.0,33.5968,33.6139,33.5626,33.6025,2300.0
2013-01-25 11:50:00,58.94,59.06,58.9,58.98,15300.0,33.5797,33.6481,33.5569,33.6025,15300.0
2013-01-25 12:00:00,59.0,59.13,58.98,59.13,2200.0,33.6139,33.688,33.6025,33.688,2200.0
2013-01-25 12:10:00,59.09,59.18,59.09,59.18,3400.0,33.6652,33.7165,33.6652,33.7165,3400.0
2013-01-25 12:20:00,59.19,59.19,59.09,59.14,2000.0,33.7222,33.7222,33.6652,33.6937,2000.0
2013-01-25 12:30:00,59.12,59.19,59.12,59.15,3100.0,33.6823,33.7222,33.6823,33.6994,3100.0
2013-01-25 12:40:00,59.17,59.25,59.16,59.23,2400.0,33.7108,33.7563,33.7051,33.7449,2400.0
2013-01-25 12:50:00,59.17,59.2,59.1,59.16,4200.0,33.7108,33.7279,33.6709,33.7051,4200.0
2013-01-25 13:00:00,59.15,59.24,59.15,59.24,4300.0,33.6994,33.7506,33.6994,33.7506,4300.0
2013-01-25 13:10:00,59.21,59.23,59.17,59.23,2900.0,33.7336,33.7449,33.7108,33.7449,2900.0
2013-01-25 13:20:00,59.21,59.23,59.13,59.17,3700.0,33.7336,33.7449,33.688,33.7108,3700.0
2013-01-25 13:30:00,59.15,59.2,59.14,59.14,4800.0,33.6994,33.7279,33.6937,33.6937,4800.0
2013-01-25 13:40:00,59.15,59.26,59.12,59.12,9600.0,33.6994,33.762,33.6823,33.6823,9600.0
2013-01-25 13:50:00,59.19,59.2,59.09,59.2,3200.0,33.7222,33.7279,33.6652,33.7279,3200.0
2013-01-25 14:00:00,59.17,59.19,59.13,59.17,3800.0,33.7108,33.7222,33.688,33.7108,3800.0
2013-01-25 14:10:00,59.17,59.17,59.09,59.12,3400.0,33.7108,33.7108,33.6652,33.6823,3400.0
2013-01-25 14:20:00,59.18,59.19,59.12,59.18,2600.0,33.7165,33.7222,33.6823,33.7165,2600.0
2013-01-25 14:30:00,59.18,59.22,59.15,59.16,7000.0,33.7165,33.7392,33.6994,33.7051,7000.0
2013-01-25 14:40:00,59.17,59.17,59.11,59.15,4300.0,33.7108,33.7108,33.6766,33.6994,4300.0
2013-01-25 14:50:00,59.09,59.14,59.04,59.13,3900.0,33.6652,33.6937,33.6367,33.688,3900.0
2013-01-25 15:00:00,59.13,59.18,59.11,59.16,8400.0,33.688,33.7165,33.6766,33.7051,8400.0
2013-01-25 15:10:00,59.17,59.21,59.14,59.15,12100.0,33.7108,33.7336,33.6937,33.6994,12100.0
2013-01-25 15:20:00,59.14,59.27,59.11,59.25,18400.0,33.6937,33.7677,33.6766,33.7563,18400.0
2013-01-25 15:30:00,59.28,59.3,59.18,59.18,4700.0,33.7734,33.7848,33.7165,33.7165,4700.0
2013-01-25 15:40:00,59.16,59.17,59.08,59.1,11800.0,33.7051,33.7108,33.6595,33.6709,11800.0
2013-01-25 15:50:00,59.11,59.3,59.11,59.28,16000.0,33.6766,33.7848,33.6766,33.7734,16000.0
2013-01-28 09:30:00,59.32,59.9,59.32,59.51,12700.0,33.7962,34.1267,33.7962,33.9045,12700.0
2013-01-28 09:40:00,59.54,59.72,59.44,59.56,1300.0,33.9216,34.0241,33.8646,33.933,1300.0
2013-01-28 09:50:00,59.6,59.68,59.49,59.54,7000.0,33.9557,34.0013,33.8931,33.9216,7000.0
2013-01-28 10:00:00,59.58,59.61,59.36,59.48,5100.0,33.9443,33.9614,33.819,33.8874,5100.0
2013-01-28 10:10:00,59.49,59.57,59.49,59.57,1800.0,33.8931,33.9387,33.8931,33.9387,1800.0
2013-01-28 10:20:00,59.61,59.74,59.61,59.74,4300.0,33.9614,34.0355,33.9614,34.0355,4300.0
2013-01-28 10:30:00,59.69,59.72,59.61,59.62,800.0,34.007,34.0241,33.9614,33.9671,800.0
2013-01-28 10:40:00,59.58,59.68,59.57,59.62,9800.0,33.9443,34.0013,33.9387,33.9671,9800.0
2013-01-28 10:50:00,59.62,59.72,59.57,59.72,6300.0,33.9671,34.0241,33.9387,34.0241,6300.0
2013-01-28 11:00:00,59.66,59.88,59.66,59.87,2200.0,33.9899,34.1153,33.9899,34.1096,2200.0
2013-01-28 11:10:00,59.87,59.98,59.87,59.96,3400.0,34.1096,34.1722,34.1096,34.1608,3400.0
2013-01-28 11:20:00,59.95,60.02,59.94,60.02,3600.0,34.1551,34.195,34.1495,34.195,3600.0
2013-01-28 11:30:00,60.05,60.17,60.05,60.17,2300.0,34.2121,34.2805,34.2121,34.2805,2300.0
2013-01-28 11:40:00,60.21,60.36,60.18,60.33,9100.0,34.3033,34.3887,34.2862,34.3716,9100.0
2013-01-28 11:50:00,60.34,60.34,60.2,60.25,10700.0,34.3773,34.3773,34.2976,34.3261,10700.0
2013-01-28 12:00:00,60.27,60.34,60.2,60.32,4100.0,34.3375,34.3773,34.2976,34.3659,4100.0
2013-01-28 12:10:00,60.28,60.36,60.28,60.35,2400.0,34.3432,34.3887,34.3432,34.383,2400.0
2013-01-28 12:20:00,60.3,60.31,60.08,60.08,4700.0,34.3546,34.3603,34.2292,34.2292,4700.0
2013-01-28 12:30:00,60.07,60.11,60.03,60.03,8400.0,34.2235,34.2463,34.2007,34.2007,8400.0
2013-01-28 12:40:00,60.07,60.12,59.97,60.04,7100.0,34.2235,34.252,34.1665,34.2064,7100.0
2013-01-28 12:50:00,60.03,60.03,59.9,59.95,9300.0,34.2007,34.2007,34.1267,34.1551,9300.0
2013-01-28 13:00:00,59.95,59.95,59.86,59.87,4200.0,34.1551,34.1551,34.1039,34.1096,4200.0
2013-01-28 13:10:00,59.87,60.08,59.87,59.93,8300.0,34.1096,34.2292,34.1096,34.1438,8300.0
2013-01-28 13:20:00,59.89,59.96,59.89,59.96,1400.0,34.121,34.1608,34.121,34.1608,1400.0
2013-01-28 13:30:00,59.99,60.03,59.93,60.0,2300.0,34.1779,34.2007,34.1438,34.1836,2300.0
2013-01-28 13:40:00,60.04,60.15,59.96,60.14,3500.0,34.2064,34.2691,34.1608,34.2634,3500.0
2013-01-28 13:50:00,60.14,60.29,60.14,60.28,3000.0,34.2634,34.3489,34.2634,34.3432,3000.0
2013-01-28 14:00:00,60.22,60.22,60.07,60.14,3700.0,34.309,34.309,34.2235,34.2634,3700.0
2013-01-28 14:10:00,60.15,60.29,60.1,60.19,7000.0,34.2691,34.3489,34.2406,34.2919,7000.0
2013-01-28 14:20:00,60.2,60.29,60.18,60.29,2300.0,34.2976,34.3489,34.2862,34.3489,2300.0
2013-01-28 14:30:00,60.3,60.34,60.2,60.27,3500.0,34.3546,34.3773,34.2976,34.3375,3500.0
2013-01-28 14:40:00,60.27,60.35,60.24,60.3,2400.0,34.3375,34.383,34.3204,34.3546,2400.0
2013-01-28 14:50:00,60.31,60.35,60.26,60.34,2700.0,34.3603,34.383,34.3318,34.3773,2700.0
2013-01-28 15:00:00,60.3,60.31,60.2,60.25,5900.0,34.3546,34.3603,34.2976,34.3261,5900.0
2013-01-28 15:10:00,60.22,60.26,60.17,60.2,4200.0,34.309,34.3318,34.2805,34.2976,4200.0
2013-01-28 15:20:00,60.19,60.21,60.11,60.15,5400.0,34.2919,34.3033,34.2463,34.2691,5400.0
2013-01-28 15:30:00,60.13,60.16,60.02,60.03,8000.0,34.2577,34.2748,34.195,34.2007,8000.0
2013-01-28 15:40:00,60.03,60.03,59.9,60.0,17900.0,34.2007,34.2007,34.1267,34.1836,17900.0
2013-01-28 15:50:00,60.01,60.04,59.96,60.04,20400.0,34.1893,34.2064,34.1608,34.2064,20400.0
2013-01-29 09:30:00,60.15,60.39,60.02,60.21,9200.0,34.2691,34.4058,34.195,34.3033,9200.0
2013-01-29 09:40:00,60.12,60.12,59.96,59.99,1900.0,34.252,34.252,34.1608,34.1779,1900.0
2013-01-29 09:50:00,60.0,60.13,59.98,60.0,4600.0,34.1836,34.2577,34.1722,34.1836,4600.0
2013-01-29 10:00:00,59.9,59.91,59.74,59.81,2500.0,34.1267,34.1324,34.0355,34.0754,2500.0
2013-01-29 10:10:00,59.83,59.98,59.79,59.86,6800.0,34.0868,34.1722,34.064,34.1039,6800.0
2013-01-29 10:20:00,59.86,59.97,59.82,59.96,5500.0,34.1039,34.1665,34.0811,34.1608,5500.0
2013-01-29 10:30:00,59.93,59.93,59.76,59.76,2400.0,34.1438,34.1438,34.0469,34.0469,2400.0
2013-01-29 10:40:00,59.75,59.9,59.74,59.89,4300.0,34.0412,34.1267,34.0355,34.121,4300.0
2013-01-29 10:50:00,59.9,59.91,59.8,59.85,2000.0,34.1267,34.1324,34.0697,34.0982,2000.0
2013-01-29 11:00:00,59.86,59.97,59.85,59.97,2100.0,34.1039,34.1665,34.0982,34.1665,2100.0
2013-01-29 11:10:00,59.98,60.08,59.94,60.08,3200.0,34.1722,34.2292,34.1495,34.2292,3200.0
2013-01-29 11:20:00,60.02,60.09,59.97,59.98,2400.0,34.195,34.2349,34.1665,34.1722,2400.0
2013-01-29 11:30:00,60.04,60.04,59.98,60.0,2500.0,34.2064,34.2064,34.1722,34.1836,2500.0
2013-01-29 11:40:00,59.98,60.1,59.98,60.01,7900.0,34.1722,34.2406,34.1722,34.1893,7900.0
2013-01-29 11:50:00,60.01,60.08,59.96,59.96,3200.0,34.1893,34.2292,34.1608,34.1608,3200.0
2013-01-29 12:00:00,60.08,60.1,59.96,60.01,4200.0,34.2292,34.2406,34.1608,34.1893,4200.0
2013-01-29 12:10:00,60.01,60.15,60.01,60.15,2900.0,34.1893,34.2691,34.1893,34.2691,2900.0
2013-01-29 12:20:00,60.17,60.19,60.08,60.17,3200.0,34.2805,34.2919,34.2292,34.2805,3200.0
2013-01-29 12:30:00,60.11,60.22,60.11,60.16,2600.0,34.2463,34.309,34.2463,34.2748,2600.0
2013-01-29 12:40:00,60.22,60.29,60.21,60.24,1100.0,34.309,34.3489,34.3033,34.3204,1100.0
2013-01-29 12:50:00,60.26,60.39,60.25,60.38,4800.0,34.3318,34.4058,34.3261,34.4001,4800.0
2013-01-29 13:00:00,60.31,60.39,60.31,60.33,4300.0,34.3603,34.4058,34.3603,34.3716,4300.0
2013-01-29 13:10:00,60.39,60.48,60.35,60.42,5600.0,34.4058,34.4571,34.383,34.4229,5600.0
2013-01-29 13:20:00,60.44,60.48,60.42,60.48,700.0,34.4343,34.4571,34.4229,34.4571,700.0
2013-01-29 13:30:00,60.46,60.55,60.43,60.53,5900.0,34.4457,34.497,34.4286,34.4856,5900.0
2013-01-29 13:40:00,60.53,60.55,60.49,60.55,800.0,34.4856,34.497,34.4628,34.497,800.0
2013-01-29 13:50:00,60.52,60.56,60.48,60.53,4500.0,34.4799,34.5027,34.4571,34.4856,4500.0
2013-01-29 14:00:00,60.55,60.59,60.5,60.57,5600.0,34.497,34.5198,34.4685,34.5084,5600.0
2013-01-29 14:10:00,60.57,60.57,60.47,60.52,6500.0,34.5084,34.5084,34.4514,34.4799,6500.0
2013-01-29 14:20:00,60.53,60.57,60.49,60.56,3200.0,34.4856,34.5084,34.4628,34.5027,3200.0
2013-01-29 14:30:00,60.56,60.58,60.52,60.58,1700.0,34.5027,34.5141,34.4799,34.5141,1700.0
2013-01-29 14:40:00,60.58,60.58,60.51,60.51,2400.0,34.5141,34.5141,34.4742,34.4742,2400.0
2013-01-29 14:50:00,60.52,60.56,60.49,60.55,4600.0,34.4799,34.5027,34.4628,34.497,4600.0
2013-01-29 15:00:00,60.57,60.57,60.49,60.52,9900.0,34.5084,34.5084,34.4628,34.4799,9900.0
2013-01-29 15:10:00,60.53,60.58,60.52,60.55,8200.0,34.4856,34.5141,34.4799,34.497,8200.0
2013-01-29 15:20:00,60.54,60.65,60.52,60.65,7700.0,34.4913,34.554,34.4799,34.554,7700.0
2013-01-29 15:30:00,60.72,60.77,60.68,60.75,5300.0,34.5938,34.6223,34.571,34.6109,5300.0
2013-01-29 15:40:00,60.74,60.79,60.73,60.79,9900.0,34.6052,34.6337,34.5995,34.6337,9900.0
2013-01-29 15:50:00,60.79,60.84,60.75,60.8,13400.0,34.6337,34.6622,34.6109,34.6394,13400.0
2013-01-30 09:30:00,60.65,60.85,60.2,60.73,5900.0,34.554,34.6679,34.2976,34.5995,5900.0
2013-01-30 09:40:00,60.62,60.7,60.47,60.58,5100.0,34.5369,34.5824,34.4514,34.5141,5100.0
2013-01-30 09:50:00,60.55,60.57,60.44,60.44,2600.0,34.497,34.5084,34.4343,34.4343,2600.0
2013-01-30 10:00:00,60.5,60.5,60.37,60.43,2400.0,34.4685,34.4685,34.3944,34.4286,2400.0
2013-01-30 10:10:00,60.44,60.53,60.37,60.42,2300.0,34.4343,34.4856,34.3944,34.4229,2300.0
2013-01-30 10:20:00,60.42,60.48,60.34,60.47,3500.0,34.4229,34.4571,34.3773,34.4514,3500.0
2013-01-30 10:30:00,60.48,60.53,60.3,60.31,4300.0,34.4571,34.4856,34.3546,34.3603,4300.0
2013-01-30 10:40:00,60.32,60.32,60.21,60.23,2100.0,34.3659,34.3659,34.3033,34.3147,2100.0
2013-01-30 10:50:00,60.2,60.31,60.16,60.31,3600.0,34.2976,34.3603,34.2748,34.3603,3600.0
2013-01-30 11:00:00,60.29,60.34,60.17,60.34,4900.0,34.3489,34.3773,34.2805,34.3773,4900.0
2013-01-30 11:10:00,60.34,60.36,60.25,60.33,7200.0,34.3773,34.3887,34.3261,34.3716,7200.0
2013-01-30 11:20:00,60.26,60.33,60.26,60.33,2300.0,34.3318,34.3716,34.3318,34.3716,2300.0
2013-01-30 11:30:00,60.29,60.62,60.29,60.58,7000.0,34.3489,34.5369,34.3489,34.5141,7000.0
2013-01-30 11:40:00,60.58,60.61,60.42,60.55,5900.0,34.5141,34.5312,34.4229,34.497,5900.0
2013-01-30 11:50:00,60.55,60.55,60.45,60.47,3000.0,34.497,34.497,34.44,34.4514,3000.0
2013-01-30 12:00:00,60.44,60.65,60.44,60.65,4500.0,34.4343,34.554,34.4343,34.554,4500.0
2013-01-30 12:10:00,60.63,60.78,60.59,60.63,8400.0,34.5426,34.628,34.5198,34.5426,8400.0
2013-01-30 12:20:00,60.59,60.65,60.58,60.65,1400.0,34.5198,34.554,34.5141,34.554,1400.0
2013-01-30 12:30:00,60.56,60.62,60.55,60.62,2500.0,34.5027,34.5369,34.497,34.5369,2500.0
2013-01-30 12:40:00,60.63,60.68,60.58,60.68,2600.0,34.5426,34.571,34.5141,34.571,2600.0
2013-01-30 12:50:00,60.72,60.75,60.66,60.73,1200.0,34.5938,34.6109,34.5597,34.5995,1200.0
2013-01-30 13:00:00,60.74,60.75,60.67,60.74,800.0,34.6052,34.6109,34.5654,34.6052,800.0
2013-01-30 13:10:00,60.7,60.74,60.61,60.63,5500.0,34.5824,34.6052,34.5312,34.5426,5500.0
2013-01-30 13:20:00,60.66,60.78,60.65,60.76,3400.0,34.5597,34.628,34.554,34.6166,3400.0
2013-01-30 13:30:00,60.74,60.77,60.69,60.7,2200.0,34.6052,34.6223,34.5767,34.5824,2200.0
2013-01-30 13:40:00,60.75,60.75,60.68,60.72,2100.0,34.6109,34.6109,34.571,34.5938,2100.0
2013-01-30 13:50:00,60.7,60.75,60.69,60.75,2300.0,34.5824,34.6109,34.5767,34.6109,2300.0
2013-01-30 14:00:00,60.75,60.82,60.72,60.78,5900.0,34.6109,34.6508,34.5938,34.628,5900.0
2013-01-30 14:10:00,60.73,60.93,60.73,60.93,3100.0,34.5995,34.7135,34.5995,34.7135,3100.0
2013-01-30 14:20:00,60.84,60.89,60.75,60.83,5600.0,34.6622,34.6907,34.6109,34.6565,5600.0
2013-01-30 14:30:00,60.81,60.85,60.79,60.79,6000.0,34.6451,34.6679,34.6337,34.6337,6000.0
2013-01-30 14:40:00,60.79,60.81,60.69,60.77,6100.0,34.6337,34.6451,34.5767,34.6223,6100.0
2013-01-30 14:50:00,60.7,60.76,60.59,60.59,6800.0,34.5824,34.6166,34.5198,34.5198,6800.0
2013-01-30 15:00:00,60.59,60.73,60.55,60.7,10400.0,34.5198,34.5995,34.497,34.5824,10400.0
2013-01-30 15:10:00,60.64,60.65,60.56,60.56,2700.0,34.5483,34.554,34.5027,34.5027,2700.0
2013-01-30 15:20:00,60.57,60.59,60.43,60.48,7200.0,34.5084,34.5198,34.4286,34.4571,7200.0
2013-01-30 15:30:00,60.46,60.51,60.35,60.36,8400.0,34.4457,34.4742,34.383,34.3887,8400.0
2013-01-30 15:40:00,60.36,60.41,60.28,60.33,18300.0,34.3887,34.4172,34.3432,34.3716,18300.0
2013-01-30 15:50:00,60.31,60.37,60.24,60.34,13700.0,34.3603,34.3944,34.3204,34.3773,13700.0
2013-01-31 09:30:00,60.38,60.38,60.21,60.24,6200.0,34.4001,34.4001,34.3033,34.3204,6200.0
2013-01-31 09:40:00,60.39,60.63,60.35,60.54,3500.0,34.4058,34.5426,34.383,34.4913,3500.0
2013-01-31 09:50:00,60.54,60.54,60.33,60.35,3400.0,34.4913,34.4913,34.3716,34.383,3400.0
2013-01-31 10:00:00,60.25,60.34,60.21,60.33,1700.0,34.3261,34.3773,34.3033,34.3716,1700.0
2013-01-31 10:10:00,60.27,60.34,60.17,60.19,3500.0,34.3375,34.3773,34.2805,34.2919,3500.0
2013-01-31 10:20:00,60.27,60.38,60.21,60.21,3600.0,34.3375,34.4001,34.3033,34.3033,3600.0
2013-01-31 10:30:00,60.28,60.36,60.2,60.29,3300.0,34.3432,34.3887,34.2976,34.3489,3300.0
2013-01-31 10:40:00,60.32,60.37,60.18,60.23,2100.0,34.3659,34.3944,34.2862,34.3147,2100.0
2013-01-31 10:50:00,60.28,60.35,60.22,60.32,1400.0,34.3432,34.383,34.309,34.3659,1400.0
2013-01-31 11:00:00,60.36,60.36,60.22,60.28,6900.0,34.3887,34.3887,34.309,34.3432,6900.0
2013-01-31 11:10:00,60.29,60.32,60.24,60.3,7600.0,34.3489,34.3659,34.3204,34.3546,7600.0
2013-01-31 11:20:00,60.31,60.31,60.17,60.3,2200.0,34.3603,34.3603,34.2805,34.3546,2200.0
2013-01-31 11:30:00,60.26,60.34,60.22,60.3,3900.0,34.3318,34.3773,34.309,34.3546,3900.0
2013-01-31 11:40:00,60.31,60.38,60.26,60.38,29900.0,34.3603,34.4001,34.3318,34.4001,29900.0
2013-01-31 11:50:00,60.45,60.47,60.43,60.43,1800.0,34.44,34.4514,34.4286,34.4286,1800.0
2013-01-31 12:00:00,60.49,60.54,60.46,60.54,5800.0,34.4628,34.4913,34.4457,34.4913,5800.0
2013-01-31 12:10:00,60.53,60.82,60.53,60.82,2300.0,34.4856,34.6508,34.4856,34.6508,2300.0
2013-01-31 12:20:00,60.79,60.83,60.7,60.7,3000.0,34.6337,34.6565,34.5824,34.5824,3000.0
2013-01-31 12:30:00,60.7,60.77,60.7,60.77,3000.0,34.5824,34.6223,34.5824,34.6223,3000.0
2013-01-31 12:40:00,60.78,60.83,60.75,60.83,2800.0,34.628,34.6565,34.6109,34.6565,2800.0
2013-01-31 12:50:00,60.86,60.87,60.82,60.86,2800.0,34.6736,34.6793,34.6508,34.6736,2800.0
2013-01-31 13:00:00,60.84,60.86,60.81,60.85,1000.0,34.6622,34.6736,34.6451,34.6679,1000.0
2013-01-31 13:10:00,60.81,60.85,60.73,60.73,3800.0,34.6451,34.6679,34.5995,34.5995,3800.0
2013-01-31 13:20:00,60.77,60.77,60.64,60.73,4400.0,34.6223,34.6223,34.5483,34.5995,4400.0
2013-01-31 13:30:00,60.7,60.7,60.62,60.66,3900.0,34.5824,34.5824,34.5369,34.5597,3900.0
2013-01-31 13:40:00,60.62,60.68,60.6,60.6,4400.0,34.5369,34.571,34.5255,34.5255,4400.0
2013-01-31 13:50:00,60.62,60.67,60.59,60.67,3200.0,34.5369,34.5654,34.5198,34.5654,3200.0
2013-01-31 14:00:00,60.68,60.68,60.58,60.58,5200.0,34.571,34.571,34.5141,34.5141,5200.0
2013-01-31 14:10:00,60.6,60.61,60.56,60.56,4200.0,34.5255,34.5312,34.5027,34.5027,4200.0
2013-01-31 14:20:00,60.56,60.61,60.47,60.49,4800.0,34.5027,34.5312,34.4514,34.4628,4800.0
2013-01-31 14:30:00,60.48,60.58,60.47,60.52,6300.0,34.4571,34.5141,34.4514,34.4799,6300.0
2013-01-31 14:40:00,60.55,60.57,60.5,60.52,4400.0,34.497,34.5084,34.4685,34.4799,4400.0
2013-01-31 14:50:00,60.52,60.52,60.44,60.44,7500.0,34.4799,34.4799,34.4343,34.4343,7500.0
2013-01-31 15:00:00,60.38,60.45,60.32,60.44,7500.0,34.4001,34.44,34.3659,34.4343,7500.0
2013-01-31 15:10:00,60.45,60.54,60.45,60.52,6400.0,34.44,34.4913,34.44,34.4799,6400.0
2013-01-31 15:20:00,60.52,60.52,60.39,60.48,6500.0,34.4799,34.4799,34.4058,34.4571,6500.0
2013-01-31 15:30:00,60.44,60.66,60.44,60.56,19000.0,34.4343,34.5597,34.4343,34.5027,19000.0
2013-01-31 15:40:00,60.56,60.6,60.45,60.46,9400.0,34.5027,34.5255,34.44,34.4457,9400.0
2013-01-31 15:50:00,60.45,60.47,60.32,60.36,31400.0,34.44,34.4514,34.3659,34.3887,31400.0
2013-02-01 09:30:00,60.73,60.89,60.49,60.6,4400.0,34.5995,34.6907,34.4628,34.5255,4400.0
2013-02-01 09:40:00,60.6,61.04,60.59,61.0,55700.0,34.5255,34.7762,34.5198,34.7534,55700.0
2013-02-01 09:50:00,60.83,60.83,60.63,60.69,1600.0,34.6565,34.6565,34.5426,34.5767,1600.0
2013-02-01 10:00:00,60.77,61.03,60.77,60.99,4600.0,34.6223,34.7705,34.6223,34.7477,4600.0
2013-02-01 10:10:00,60.98,60.98,60.7,60.75,5500.0,34.742,34.742,34.5824,34.6109,5500.0
2013-02-01 10:20:00,60.66,60.81,60.56,60.56,15900.0,34.5597,34.6451,34.5027,34.5027,15900.0
2013-02-01 10:30:00,60.54,60.61,60.5,60.57,2300.0,34.4913,34.5312,34.4685,34.5084,2300.0
2013-02-01 10:40:00,60.57,60.68,60.56,60.67,7300.0,34.5084,34.571,34.5027,34.5654,7300.0
2013-02-01 10:50:00,60.67,60.82,60.65,60.82,7000.0,34.5654,34.6508,34.554,34.6508,7000.0
2013-02-01 11:00:00,60.8,60.85,60.8,60.85,1300.0,34.6394,34.6679,34.6394,34.6679,1300.0
2013-02-01 11:10:00,60.85,60.85,60.78,60.85,12000.0,34.6679,34.6679,34.628,34.6679,12000.0
2013-02-01 11:20:00,60.83,60.87,60.77,60.87,4900.0,34.6565,34.6793,34.6223,34.6793,4900.0
2013-02-01 11:30:00,60.9,60.94,60.89,60.89,1200.0,34.6964,34.7192,34.6907,34.6907,1200.0
2013-02-01 11:40:00,60.94,61.05,60.93,61.05,2000.0,34.7192,34.7818,34.7135,34.7818,2000.0
2013-02-01 11:50:00,61.05,61.16,61.04,61.16,3900.0,34.7818,34.8445,34.7762,34.8445,3900.0
2013-02-01 12:00:00,61.12,61.12,61.08,61.11,1400.0,34.8217,34.8217,34.7989,34.816,1400.0
2013-02-01 12:10:00,61.12,61.12,61.05,61.11,700.0,34.8217,34.8217,34.7818,34.816,700.0
2013-02-01 12:20:00,61.08,61.08,61.0,61.07,2100.0,34.7989,34.7989,34.7534,34.7932,2100.0
2013-02-01 12:30:00,61.09,61.13,61.03,61.03,3500.0,34.8046,34.8274,34.7705,34.7705,3500.0
2013-02-01 12:40:00,61.06,61.08,61.03,61.07,2500.0,34.7875,34.7989,34.7705,34.7932,2500.0
2013-02-01 12:50:00,61.03,61.09,60.97,60.99,1300.0,34.7705,34.8046,34.7363,34.7477,1300.0
2013-02-01 13:00:00,61.04,61.11,61.04,61.11,4400.0,34.7762,34.816,34.7762,34.816,4400.0
2013-02-01 13:10:00,61.1,61.1,61.1,61.1,600.0,34.8103,34.8103,34.8103,34.8103,600.0
2013-02-01 13:20:00,61.06,61.11,61.06,61.11,2900.0,34.7875,34.816,34.7875,34.816,2900.0
2013-02-01 13:30:00,61.11,61.17,61.07,61.07,900.0,34.816,34.8502,34.7932,34.7932,900.0
2013-02-01 13:40:00,61.06,61.15,60.91,60.98,11200.0,34.7875,34.8388,34.7021,34.742,11200.0
2013-02-01 13:50:00,60.99,60.99,60.77,60.77,5900.0,34.7477,34.7477,34.6223,34.6223,5900.0
2013-02-01 14:00:00,60.78,60.85,60.74,60.8,10200.0,34.628,34.6679,34.6052,34.6394,10200.0
2013-02-01 14:10:00,60.72,60.9,60.7,60.87,6900.0,34.5938,34.6964,34.5824,34.6793,6900.0
2013-02-01 14:20:00,60.86,60.86,60.72,60.77,5000.0,34.6736,34.6736,34.5938,34.6223,5000.0
2013-02-01 14:30:00,60.76,60.81,60.67,60.67,9800.0,34.6166,34.6451,34.5654,34.5654,9800.0
2013-02-01 14:40:00,60.67,60.73,60.58,60.62,14500.0,34.5654,34.5995,34.5141,34.5369,14500.0
2013-02-01 14:50:00,60.62,60.63,60.47,60.5,24900.0,34.5369,34.5426,34.4514,34.4685,24900.0
2013-02-01 15:00:00,60.5,60.69,60.43,60.69,8400.0,34.4685,34.5767,34.4286,34.5767,8400.0
2013-02-01 15:10:00,60.68,60.72,60.68,60.68,5100.0,34.571,34.5938,34.571,34.571,5100.0
2013-02-01 15:20:00,60.64,60.64,60.54,60.58,5700.0,34.5483,34.5483,34.4913,34.5141,5700.0
2013-02-01 15:30:00,60.58,60.65,60.57,60.63,8800.0,34.5141,34.554,34.5084,34.5426,8800.0
2013-02-01 15:40:00,60.63,60.82,60.63,60.78,13000.0,34.5426,34.6508,34.5426,34.628,13000.0
2013-02-01 15:50:00,60.79,60.79,60.56,60.65,26900.0,34.6337,34.6337,34.5027,34.554,26900.0
2013-02-04 09:30:00,60.62,60.69,60.22,60.49,6100.0,34.5369,34.5767,34.309,34.4628,6100.0
2013-02-04 09:40:00,60.58,60.78,60.54,60.77,3300.0,34.5141,34.628,34.4913,34.6223,3300.0
2013-02-04 09:50:00,60.84,60.89,60.68,60.79,9000.0,34.6622,34.6907,34.571,34.6337,9000.0
2013-02-04 10:00:00,60.82,60.95,60.7,60.95,5200.0,34.6508,34.7249,34.5824,34.7249,5200.0
2013-02-04 10:10:00,60.92,60.93,60.7,60.72,11600.0,34.7078,34.7135,34.5824,34.5938,11600.0
2013-02-04 10:20:00,60.71,60.75,60.63,60.69,5300.0,34.5881,34.6109,34.5426,34.5767,5300.0
2013-02-04 10:30:00,60.7,60.76,60.64,60.69,4300.0,34.5824,34.6166,34.5483,34.5767,4300.0
2013-02-04 10:40:00,60.72,60.8,60.67,60.71,5100.0,34.5938,34.6394,34.5654,34.5881,5100.0
2013-02-04 10:50:00,60.68,60.68,60.47,60.49,6400.0,34.571,34.571,34.4514,34.4628,6400.0
2013-02-04 11:00:00,60.5,60.51,60.37,60.5,14100.0,34.4685,34.4742,34.3944,34.4685,14100.0
2013-02-04 11:10:00,60.48,60.56,60.43,60.51,3600.0,34.4571,34.5027,34.4286,34.4742,3600.0
2013-02-04 11:20:00,60.46,60.46,60.3,60.34,3200.0,34.4457,34.4457,34.3546,34.3773,3200.0
2013-02-04 11:30:00,60.38,60.45,60.32,60.4,1900.0,34.4001,34.44,34.3659,34.4115,1900.0
2013-02-04 11:40:00,60.34,60.46,60.3,60.41,1600.0,34.3773,34.4457,34.3546,34.4172,1600.0
2013-02-04 11:50:00,60.39,60.47,60.29,60.34,2700.0,34.4058,34.4514,34.3489,34.3773,2700.0
2013-02-04 12:00:00,60.31,60.42,60.29,60.36,6600.0,34.3603,34.4229,34.3489,34.3887,6600.0
2013-02-04 12:10:00,60.36,60.53,60.36,60.4,2700.0,34.3887,34.4856,34.3887,34.4115,2700.0
2013-02-04 12:20:00,60.41,60.49,60.38,60.49,2500.0,34.4172,34.4628,34.4001,34.4628,2500.0
2013-02-04 12:30:00,60.5,60.55,60.43,60.55,3000.0,34.4685,34.497,34.4286,34.497,3000.0
2013-02-04 12:40:00,60.55,60.67,60.55,60.67,2100.0,34.497,34.5654,34.497,34.5654,2100.0
2013-02-04 12:50:00,60.67,60.67,60.51,60.55,3500.0,34.5654,34.5654,34.4742,34.497,3500.0
2013-02-04 13:00:00,60.53,60.58,60.5,60.5,3100.0,34.4856,34.5141,34.4685,34.4685,3100.0
2013-02-04 13:10:00,60.53,60.53,60.46,60.49,3500.0,34.4856,34.4856,34.4457,34.4628,3500.0
2013-02-04 13:20:00,60.5,60.6,60.47,60.58,1200.0,34.4685,34.5255,34.4514,34.5141,1200.0
2013-02-04 13:30:00,60.53,60.56,60.48,60.53,2900.0,34.4856,34.5027,34.4571,34.4856,2900.0
2013-02-04 13:40:00,60.52,60.56,60.46,60.51,3200.0,34.4799,34.5027,34.4457,34.4742,3200.0
2013-02-04 13:50:00,60.46,60.48,60.35,60.36,7400.0,34.4457,34.4571,34.383,34.3887,7400.0
2013-02-04 14:00:00,60.38,60.45,60.38,60.39,2600.0,34.4001,34.44,34.4001,34.4058,2600.0
2013-02-04 14:10:00,60.43,60.48,60.4,60.47,800.0,34.4286,34.4571,34.4115,34.4514,800.0
2013-02-04 14:20:00,60.44,60.49,60.38,60.44,2900.0,34.4343,34.4628,34.4001,34.4343,2900.0
2013-02-04 14:30:00,60.47,60.51,60.38,60.45,2700.0,34.4514,34.4742,34.4001,34.44,2700.0
2013-02-04 14:40:00,60.42,60.48,60.37,60.38,2400.0,34.4229,34.4571,34.3944,34.4001,2400.0
2013-02-04 14:50:00,60.4,60.48,60.39,60.48,8300.0,34.4115,34.4571,34.4058,34.4571,8300.0
2013-02-04 15:00:00,60.45,60.45,60.39,60.44,3800.0,34.44,34.44,34.4058,34.4343,3800.0
2013-02-04 15:10:00,60.45,60.45,60.34,60.42,4800.0,34.44,34.44,34.3773,34.4229,4800.0
2013-02-04 15:20:00,60.42,60.52,60.42,60.5,5700.0,34.4229,34.4799,34.4229,34.4685,5700.0
2013-02-04 15:30:00,60.5,60.53,60.38,60.38,9600.0,34.4685,34.4856,34.4001,34.4001,9600.0
2013-02-04 15:40:00,60.36,60.43,60.35,60.39,10000.0,34.3887,34.4286,34.383,34.4058,10000.0
2013-02-04 15:50:00,60.37,60.37,60.27,60.3,15000.0,34.3944,34.3944,34.3375,34.3546,15000.0
2013-02-05 09:30:00,60.49,60.69,60.4,60.56,7900.0,34.4628,34.5767,34.4115,34.5027,7900.0
2013-02-05 09:40:00,60.52,60.69,60.44,60.69,5800.0,34.4799,34.5767,34.4343,34.5767,5800.0
2013-02-05 09:50:00,60.67,60.99,60.67,60.92,5100.0,34.5654,34.7477,34.5654,34.7078,5100.0
2013-02-05 10:00:00,60.95,61.06,60.81,60.85,7000.0,34.7249,34.7875,34.6451,34.6679,7000.0
2013-02-05 10:10:00,60.79,60.81,60.64,60.69,7500.0,34.6337,34.6451,34.5483,34.5767,7500.0
2013-02-05 10:20:00,60.67,60.75,60.64,60.75,3300.0,34.5654,34.6109,34.5483,34.6109,3300.0
2013-02-05 10:30:00,60.72,60.85,60.69,60.78,6300.0,34.5938,34.6679,34.5767,34.628,6300.0
2013-02-05 10:40:00,60.75,60.75,60.65,60.73,4900.0,34.6109,34.6109,34.554,34.5995,4900.0
2013-02-05 10:50:00,60.75,60.75,60.72,60.73,1000.0,34.6109,34.6109,34.5938,34.5995,1000.0
2013-02-05 11:00:00,60.72,60.74,60.69,60.7,1700.0,34.5938,34.6052,34.5767,34.5824,1700.0
2013-02-05 11:10:00,60.72,60.75,60.65,60.67,3800.0,34.5938,34.6109,34.554,34.5654,3800.0
2013-02-05 11:20:00,60.65,60.72,60.59,60.59,31400.0,34.554,34.5938,34.5198,34.5198,31400.0
2013-02-05 11:30:00,60.54,60.68,60.54,60.67,6100.0,34.4913,34.571,34.4913,34.5654,6100.0
2013-02-05 11:40:00,60.6,60.62,60.5,60.54,2100.0,34.5255,34.5369,34.4685,34.4913,2100.0
2013-02-05 11:50:00,60.59,60.65,60.57,60.57,1800.0,34.5198,34.554,34.5084,34.5084,1800.0
2013-02-05 12:00:00,60.52,60.58,60.49,60.52,6600.0,34.4799,34.5141,34.4628,34.4799,6600.0
2013-02-05 12:10:00,60.53,60.57,60.51,60.51,2200.0,34.4856,34.5084,34.4742,34.4742,2200.0
2013-02-05 12:20:00,60.53,60.59,60.42,60.42,2100.0,34.4856,34.5198,34.4229,34.4229,2100.0
2013-02-05 12:30:00,60.41,60.48,60.41,60.44,1600.0,34.4172,34.4571,34.4172,34.4343,1600.0
2013-02-05 12:40:00,60.51,60.52,60.44,60.44,4100.0,34.4742,34.4799,34.4343,34.4343,4100.0
2013-02-05 12:50:00,60.53,60.57,60.49,60.57,2700.0,34.4856,34.5084,34.4628,34.5084,2700.0
2013-02-05 13:00:00,60.57,60.68,60.54,60.63,10500.0,34.5084,34.571,34.4913,34.5426,10500.0
2013-02-05 13:10:00,60.65,60.69,60.59,60.59,1100.0,34.554,34.5767,34.5198,34.5198,1100.0
2013-02-05 13:20:00,60.62,60.72,60.6,60.71,2600.0,34.5369,34.5938,34.5255,34.5881,2600.0
2013-02-05 13:30:00,60.68,60.74,60.65,60.69,2300.0,34.571,34.6052,34.554,34.5767,2300.0
2013-02-05 13:40:00,60.71,60.72,60.66,60.68,1600.0,34.5881,34.5938,34.5597,34.571,1600.0
2013-02-05 13:50:00,60.66,60.74,60.64,60.65,2900.0,34.5597,34.6052,34.5483,34.554,2900.0
2013-02-05 14:00:00,60.7,60.8,60.68,60.75,5900.0,34.5824,34.6394,34.571,34.6109,5900.0
2013-02-05 14:10:00,60.76,60.79,60.72,60.75,3500.0,34.6166,34.6337,34.5938,34.6109,3500.0
2013-02-05 14:20:00,60.72,60.78,60.69,60.76,2800.0,34.5938,34.628,34.5767,34.6166,2800.0
2013-02-05 14:30:00,60.79,60.79,60.72,60.72,3100.0,34.6337,34.6337,34.5938,34.5938,3100.0
2013-02-05 14:40:00,60.77,60.92,60.73,60.92,4000.0,34.6223,34.7078,34.5995,34.7078,4000.0
2013-02-05 14:50:00,60.85,60.89,60.77,60.79,3000.0,34.6679,34.6907,34.6223,34.6337,3000.0
2013-02-05 15:00:00,60.76,60.86,60.76,60.82,4000.0,34.6166,34.6736,34.6166,34.6508,4000.0
2013-02-05 15:10:00,60.85,60.89,60.8,60.87,3600.0,34.6679,34.6907,34.6394,34.6793,3600.0
2013-02-05 15:20:00,60.83,60.88,60.77,60.8,5600.0,34.6565,34.685,34.6223,34.6394,5600.0
2013-02-05 15:30:00,60.79,60.82,60.63,60.64,12700.0,34.6337,34.6508,34.5426,34.5483,12700.0
2013-02-05 15:40:00,60.63,60.7,60.57,60.57,14600.0,34.5426,34.5824,34.5084,34.5084,14600.0
2013-02-05 15:50:00,60.58,60.59,60.44,60.48,24600.0,34.5141,34.5198,34.4343,34.4571,24600.0
2013-02-06 09:30:00,60.25,60.5,60.23,60.37,4800.0,34.3261,34.4685,34.3147,34.3944,4800.0
2013-02-06 09:40:00,60.45,60.46,60.37,60.43,4900.0,34.44,34.4457,34.3944,34.4286,4900.0
2013-02-06 09:50:00,60.49,60.54,60.44,60.48,7300.0,34.4628,34.4913,34.4343,34.4571,7300.0
2013-02-06 10:00:00,60.51,60.59,60.35,60.36,7000.0,34.4742,34.5198,34.383,34.3887,7000.0
2013-02-06 10:10:00,60.36,60.46,60.36,60.41,5500.0,34.3887,34.4457,34.3887,34.4172,5500.0
2013-02-06 10:20:00,60.43,60.55,60.42,60.54,5500.0,34.4286,34.497,34.4229,34.4913,5500.0
2013-02-06 10:30:00,60.55,60.55,60.41,60.47,4400.0,34.497,34.497,34.4172,34.4514,4400.0
2013-02-06 10:40:00,60.48,60.49,60.33,60.33,5400.0,34.4571,34.4628,34.3716,34.3716,5400.0
2013-02-06 10:50:00,60.34,60.38,60.25,60.33,2200.0,34.3773,34.4001,34.3261,34.3716,2200.0
2013-02-06 11:00:00,60.33,60.36,60.26,60.36,2600.0,34.3716,34.3887,34.3318,34.3887,2600.0
2013-02-06 11:10:00,60.4,60.42,60.3,60.35,3100.0,34.4115,34.4229,34.3546,34.383,3100.0
2013-02-06 11:20:00,60.3,60.4,60.29,60.36,3400.0,34.3546,34.4115,34.3489,34.3887,3400.0
2013-02-06 11:30:00,60.35,60.39,60.29,60.34,1900.0,34.383,34.4058,34.3489,34.3773,1900.0
2013-02-06 11:40:00,60.27,60.33,60.17,60.2,5900.0,34.3375,34.3716,34.2805,34.2976,5900.0
2013-02-06 11:50:00,60.16,60.25,60.15,60.25,8400.0,34.2748,34.3261,34.2691,34.3261,8400.0
2013-02-06 12:00:00,60.25,60.29,60.16,60.29,21000.0,34.3261,34.3489,34.2748,34.3489,21000.0
2013-02-06 12:10:00,60.29,60.42,60.29,60.42,3000.0,34.3489,34.4229,34.3489,34.4229,3000.0
2013-02-06 12:20:00,60.42,60.42,60.34,60.34,4600.0,34.4229,34.4229,34.3773,34.3773,4600.0
2013-02-06 12:30:00,60.33,60.4,60.33,60.39,3200.0,34.3716,34.4115,34.3716,34.4058,3200.0
2013-02-06 12:40:00,60.4,60.48,60.39,60.46,8400.0,34.4115,34.4571,34.4058,34.4457,8400.0
2013-02-06 12:50:00,60.46,60.47,60.4,60.47,13400.0,34.4457,34.4514,34.4115,34.4514,13400.0
2013-02-06 13:00:00,60.42,60.45,60.38,60.45,5100.0,34.4229,34.44,34.4001,34.44,5100.0
2013-02-06 13:10:00,60.47,60.56,60.47,60.55,8600.0,34.4514,34.5027,34.4514,34.497,8600.0
2013-02-06 13:20:00,60.56,60.59,60.45,60.51,4000.0,34.5027,34.5198,34.44,34.4742,4000.0
2013-02-06 13:30:00,60.47,60.52,60.4,60.49,4800.0,34.4514,34.4799,34.4115,34.4628,4800.0
2013-02-06 13:40:00,60.47,60.52,60.47,60.5,3000.0,34.4514,34.4799,34.4514,34.4685,3000.0
2013-02-06 13:50:00,60.5,60.5,60.26,60.3,4300.0,34.4685,34.4685,34.3318,34.3546,4300.0
2013-02-06 14:00:00,60.26,60.3,60.18,60.3,2900.0,34.3318,34.3546,34.2862,34.3546,2900.0
2013-02-06 14:10:00,60.27,60.45,60.26,60.4,5900.0,34.3375,34.44,34.3318,34.4115,5900.0
2013-02-06 14:20:00,60.45,60.51,60.45,60.48,4500.0,34.44,34.4742,34.44,34.4571,4500.0
2013-02-06 14:30:00,60.51,60.54,60.51,60.54,1100.0,34.4742,34.4913,34.4742,34.4913,1100.0
2013-02-06 14:40:00,60.53,60.61,60.51,60.55,3500.0,34.4856,34.5312,34.4742,34.497,3500.0
2013-02-06 14:50:00,60.52,60.57,60.5,60.57,3200.0,34.4799,34.5084,34.4685,34.5084,3200.0
2013-02-06 15:00:00,60.57,60.61,60.56,60.58,6800.0,34.5084,34.5312,34.5027,34.5141,6800.0
2013-02-06 15:10:00,60.59,60.59,60.51,60.55,7200.0,34.5198,34.5198,34.4742,34.497,7200.0
2013-02-06 15:20:00,60.54,60.57,60.47,60.57,8000.0,34.4913,34.5084,34.4514,34.5084,8000.0
2013-02-06 15:30:00,60.56,60.59,60.55,60.59,4200.0,34.5027,34.5198,34.497,34.5198,4200.0
2013-02-06 15:40:00,60.59,60.67,60.58,60.66,9500.0,34.5198,34.5654,34.5141,34.5597,9500.0
2013-02-06 15:50:00,60.66,60.74,60.66,60.74,18700.0,34.5597,34.6052,34.5597,34.6052,18700.0
2013-02-07 09:30:00,60.8,60.85,60.66,60.77,4600.0,34.6394,34.6679,34.5597,34.6223,4600.0
2013-02-07 09:40:00,60.77,61.01,60.76,61.01,4100.0,34.6223,34.7591,34.6166,34.7591,4100.0
2013-02-07 09:50:00,60.98,61.16,60.92,60.97,6800.0,34.742,34.8445,34.7078,34.7363,6800.0
2013-02-07 10:00:00,61.05,61.13,61.02,61.03,3500.0,34.7818,34.8274,34.7648,34.7705,3500.0
2013-02-07 10:10:00,61.09,61.09,60.83,60.92,5500.0,34.8046,34.8046,34.6565,34.7078,5500.0
2013-02-07 10:20:00,60.86,60.86,60.71,60.8,6400.0,34.6736,34.6736,34.5881,34.6394,6400.0
2013-02-07 10:30:00,60.83,60.87,60.71,60.86,5400.0,34.6565,34.6793,34.5881,34.6736,5400.0
2013-02-07 10:40:00,60.86,60.86,60.63,60.81,2100.0,34.6736,34.6736,34.5426,34.6451,2100.0
2013-02-07 10:50:00,60.8,60.84,60.63,60.83,3700.0,34.6394,34.6622,34.5426,34.6565,3700.0
2013-02-07 11:00:00,60.82,60.82,60.65,60.66,3200.0,34.6508,34.6508,34.554,34.5597,3200.0
2013-02-07 11:10:00,60.65,60.65,60.56,60.62,2300.0,34.554,34.554,34.5027,34.5369,2300.0
2013-02-07 11:20:00,60.58,60.6,60.55,60.55,7900.0,34.5141,34.5255,34.497,34.497,7900.0
2013-02-07 11:30:00,60.54,60.57,60.39,60.45,3400.0,34.4913,34.5084,34.4058,34.44,3400.0
2013-02-07 11:40:00,60.44,60.44,60.36,60.38,5500.0,34.4343,34.4343,34.3887,34.4001,5500.0
2013-02-07 11:50:00,60.43,60.43,60.31,60.34,3100.0,34.4286,34.4286,34.3603,34.3773,3100.0
2013-02-07 12:00:00,60.35,60.41,60.35,60.37,1700.0,34.383,34.4172,34.383,34.3944,1700.0
2013-02-07 12:10:00,60.34,60.4,60.32,60.33,2300.0,34.3773,34.4115,34.3659,34.3716,2300.0
2013-02-07 12:20:00,60.31,60.37,60.31,60.37,1900.0,34.3603,34.3944,34.3603,34.3944,1900.0
2013-02-07 12:30:00,60.38,60.41,60.32,60.36,2300.0,34.4001,34.4172,34.3659,34.3887,2300.0
2013-02-07 12:40:00,60.35,60.4,60.29,60.31,6300.0,34.383,34.4115,34.3489,34.3603,6300.0
2013-02-07 12:50:00,60.28,60.38,60.26,60.37,4400.0,34.3432,34.4001,34.3318,34.3944,4400.0
2013-02-07 13:00:00,60.32,60.34,60.28,60.3,2900.0,34.3659,34.3773,34.3432,34.3546,2900.0
2013-02-07 13:10:00,60.29,60.3,60.24,60.28,3700.0,34.3489,34.3546,34.3204,34.3432,3700.0
2013-02-07 13:20:00,60.24,60.43,60.24,60.37,5500.0,34.3204,34.4286,34.3204,34.3944,5500.0
2013-02-07 13:30:00,60.37,60.42,60.33,60.38,5800.0,34.3944,34.4229,34.3716,34.4001,5800.0
2013-02-07 13:40:00,60.39,60.45,60.37,60.42,5500.0,34.4058,34.44,34.3944,34.4229,5500.0
2013-02-07 13:50:00,60.42,60.51,60.4,60.5,2700.0,34.4229,34.4742,34.4115,34.4685,2700.0
2013-02-07 14:00:00,60.5,60.51,60.43,60.46,6000.0,34.4685,34.4742,34.4286,34.4457,6000.0
2013-02-07 14:10:00,60.47,60.5,60.42,60.42,3800.0,34.4514,34.4685,34.4229,34.4229,3800.0
2013-02-07 14:20:00,60.43,60.49,60.43,60.48,3200.0,34.4286,34.4628,34.4286,34.4571,3200.0
2013-02-07 14:30:00,60.45,60.52,60.41,60.49,22700.0,34.44,34.4799,34.4172,34.4628,22700.0
2013-02-07 14:40:00,60.48,60.54,60.46,60.48,12700.0,34.4571,34.4913,34.4457,34.4571,12700.0
2013-02-07 14:50:00,60.47,60.55,60.39,60.52,7800.0,34.4514,34.497,34.4058,34.4799,7800.0
2013-02-07 15:00:00,60.52,60.56,60.43,60.51,7600.0,34.4799,34.5027,34.4286,34.4742,7600.0
2013-02-07 15:10:00,60.49,60.59,60.45,60.58,8200.0,34.4628,34.5198,34.44,34.5141,8200.0
2013-02-07 15:20:00,60.59,60.66,60.55,60.6,11900.0,34.5198,34.5597,34.497,34.5255,11900.0
2013-02-07 15:30:00,60.6,60.69,60.56,60.63,11700.0,34.5255,34.5767,34.5027,34.5426,11700.0
2013-02-07 15:40:00,60.63,60.68,60.6,60.65,12500.0,34.5426,34.571,34.5255,34.554,12500.0
2013-02-07 15:50:00,60.67,60.67,60.55,60.58,15400.0,34.5654,34.5654,34.497,34.5141,15400.0
2013-02-08 09:30:00,60.71,60.88,60.53,60.79,2300.0,34.5881,34.685,34.4856,34.6337,2300.0
2013-02-08 09:40:00,60.96,61.08,60.91,60.91,2700.0,34.7306,34.7989,34.7021,34.7021,2700.0
2013-02-08 09:50:00,61.0,61.14,60.95,60.95,13300.0,34.7534,34.8331,34.7249,34.7249,13300.0
2013-02-08 10:00:00,60.95,61.09,60.93,61.01,11500.0,34.7249,34.8046,34.7135,34.7591,11500.0
2013-02-08 10:10:00,61.05,61.2,61.05,61.13,3800.0,34.7818,34.8673,34.7818,34.8274,3800.0
2013-02-08 10:20:00,61.13,61.21,61.13,61.19,3600.0,34.8274,34.873,34.8274,34.8616,3600.0
2013-02-08 10:30:00,61.25,61.35,61.01,61.01,66000.0,34.8958,34.9528,34.7591,34.7591,66000.0
2013-02-08 10:40:00,61.03,61.05,60.86,60.86,18600.0,34.7705,34.7818,34.6736,34.6736,18600.0
2013-02-08 10:50:00,60.89,60.89,60.8,60.8,4200.0,34.6907,34.6907,34.6394,34.6394,4200.0
2013-02-08 11:00:00,60.81,60.81,60.73,60.74,3800.0,34.6451,34.6451,34.5995,34.6052,3800.0
2013-02-08 11:10:00,60.74,60.75,60.69,60.75,3800.0,34.6052,34.6109,34.5767,34.6109,3800.0
2013-02-08 11:20:00,60.75,60.82,60.7,60.71,3700.0,34.6109,34.6508,34.5824,34.5881,3700.0
2013-02-08 11:30:00,60.73,60.73,60.64,60.65,2900.0,34.5995,34.5995,34.5483,34.554,2900.0
2013-02-08 11:40:00,60.65,60.73,60.62,60.63,3600.0,34.554,34.5995,34.5369,34.5426,3600.0
2013-02-08 11:50:00,60.62,60.77,60.61,60.66,3100.0,34.5369,34.6223,34.5312,34.5597,3100.0
2013-02-08 12:00:00,60.67,60.72,60.66,60.68,2900.0,34.5654,34.5938,34.5597,34.571,2900.0
2013-02-08 12:10:00,60.64,60.67,60.54,60.67,15800.0,34.5483,34.5654,34.4913,34.5654,15800.0
2013-02-08 12:20:00,60.68,60.68,60.59,60.6,2900.0,34.571,34.571,34.5198,34.5255,2900.0
2013-02-08 12:30:00,60.57,60.57,60.52,60.54,4700.0,34.5084,34.5084,34.4799,34.4913,4700.0
2013-02-08 12:40:00,60.53,60.56,60.53,60.55,1100.0,34.4856,34.5027,34.4856,34.497,1100.0
2013-02-08 12:50:00,60.55,60.55,60.53,60.54,2900.0,34.497,34.497,34.4856,34.4913,2900.0
2013-02-08 13:00:00,60.53,60.6,60.52,60.54,3300.0,34.4856,34.5255,34.4799,34.4913,3300.0
2013-02-08 13:10:00,60.54,60.54,60.48,60.48,4300.0,34.4913,34.4913,34.4571,34.4571,4300.0
2013-02-08 13:20:00,60.52,60.56,60.51,60.56,4200.0,34.4799,34.5027,34.4742,34.5027,4200.0
2013-02-08 13:30:00,60.54,60.66,60.53,60.65,2800.0,34.4913,34.5597,34.4856,34.554,2800.0
2013-02-08 13:40:00,60.66,60.67,60.61,60.65,1700.0,34.5597,34.5654,34.5312,34.554,1700.0
2013-02-08 13:50:00,60.7,60.72,60.66,60.66,2100.0,34.5824,34.5938,34.5597,34.5597,2100.0
2013-02-08 14:00:00,60.63,60.71,60.63,60.7,2600.0,34.5426,34.5881,34.5426,34.5824,2600.0
2013-02-08 14:10:00,60.73,60.75,60.7,60.75,1200.0,34.5995,34.6109,34.5824,34.6109,1200.0
2013-02-08 14:20:00,60.79,60.83,60.78,60.79,2400.0,34.6337,34.6565,34.628,34.6337,2400.0
2013-02-08 14:30:00,60.84,60.91,60.84,60.91,2400.0,34.6622,34.7021,34.6622,34.7021,2400.0
2013-02-08 14:40:00,60.92,60.92,60.87,60.87,1600.0,34.7078,34.7078,34.6793,34.6793,1600.0
2013-02-08 14:50:00,60.91,60.91,60.82,60.82,3300.0,34.7021,34.7021,34.6508,34.6508,3300.0
2013-02-08 15:00:00,60.82,60.88,60.82,60.88,1500.0,34.6508,34.685,34.6508,34.685,1500.0
2013-02-08 15:10:00,60.93,60.93,60.86,60.87,3200.0,34.7135,34.7135,34.6736,34.6793,3200.0
2013-02-08 15:20:00,60.89,60.92,60.88,60.92,1300.0,34.6907,34.7078,34.685,34.7078,1300.0
2013-02-08 15:30:00,60.89,60.89,60.84,60.86,3700.0,34.6907,34.6907,34.6622,34.6736,3700.0
2013-02-08 15:40:00,60.86,60.92,60.85,60.9,7000.0,34.6736,34.7078,34.6679,34.6964,7000.0
2013-02-08 15:50:00,60.91,60.92,60.83,60.89,10200.0,34.7021,34.7078,34.6565,34.6907,10200.0
2013-02-11 09:30:00,60.98,61.2,60.86,60.9,6000.0,34.742,34.8673,34.6736,34.6964,6000.0
2013-02-11 09:40:00,60.89,61.02,60.84,61.0,5300.0,34.6907,34.7648,34.6622,34.7534,5300.0
2013-02-11 09:50:00,60.93,60.95,60.84,60.88,5200.0,34.7135,34.7249,34.6622,34.685,5200.0
2013-02-11 10:00:00,60.88,60.93,60.79,60.79,3500.0,34.685,34.7135,34.6337,34.6337,3500.0
2013-02-11 10:10:00,60.81,60.87,60.66,60.8,6400.0,34.6451,34.6793,34.5597,34.6394,6400.0
2013-02-11 10:20:00,60.77,60.8,60.64,60.64,3400.0,34.6223,34.6394,34.5483,34.5483,3400.0
2013-02-11 10:30:00,60.56,60.57,60.44,60.5,3100.0,34.5027,34.5084,34.4343,34.4685,3100.0
2013-02-11 10:40:00,60.5,60.51,60.33,60.33,4200.0,34.4685,34.4742,34.3716,34.3716,4200.0
2013-02-11 10:50:00,60.38,60.38,60.29,60.31,5700.0,34.4001,34.4001,34.3489,34.3603,5700.0
2013-02-11 11:00:00,60.31,60.37,60.27,60.37,44900.0,34.3603,34.3944,34.3375,34.3944,44900.0
2013-02-11 11:10:00,60.37,60.45,60.35,60.39,6700.0,34.3944,34.44,34.383,34.4058,6700.0
2013-02-11 11:20:00,60.39,60.41,60.35,60.39,6400.0,34.4058,34.4172,34.383,34.4058,6400.0
2013-02-11 11:30:00,60.38,60.49,60.38,60.49,4100.0,34.4001,34.4628,34.4001,34.4628,4100.0
2013-02-11 11:40:00,60.55,60.57,60.5,60.54,4900.0,34.497,34.5084,34.4685,34.4913,4900.0
2013-02-11 11:50:00,60.51,60.54,60.47,60.54,6000.0,34.4742,34.4913,34.4514,34.4913,6000.0
2013-02-11 12:00:00,60.54,60.56,60.52,60.56,2400.0,34.4913,34.5027,34.4799,34.5027,2400.0
2013-02-11 12:10:00,60.58,60.58,60.42,60.46,1600.0,34.5141,34.5141,34.4229,34.4457,1600.0
2013-02-11 12:20:00,60.46,60.48,60.33,60.41,35000.0,34.4457,34.4571,34.3716,34.4172,35000.0
2013-02-11 12:30:00,60.41,60.5,60.39,60.5,6500.0,34.4172,34.4685,34.4058,34.4685,6500.0
2013-02-11 12:40:00,60.42,60.52,60.42,60.5,2700.0,34.4229,34.4799,34.4229,34.4685,2700.0
2013-02-11 12:50:00,60.5,60.67,60.48,60.67,8400.0,34.4685,34.5654,34.4571,34.5654,8400.0
2013-02-11 13:00:00,60.68,60.79,60.67,60.78,8800.0,34.571,34.6337,34.5654,34.628,8800.0
2013-02-11 13:10:00,60.79,60.87,60.79,60.87,5100.0,34.6337,34.6793,34.6337,34.6793,5100.0
2013-02-11 13:20:00,60.87,60.87,60.84,60.84,2200.0,34.6793,34.6793,34.6622,34.6622,2200.0
2013-02-11 13:30:00,60.85,60.87,60.81,60.81,2400.0,34.6679,34.6793,34.6451,34.6451,2400.0
2013-02-11 13:40:00,60.82,60.87,60.81,60.84,1800.0,34.6508,34.6793,34.6451,34.6622,1800.0
2013-02-11 13:50:00,60.83,60.89,60.83,60.89,3800.0,34.6565,34.6907,34.6565,34.6907,3800.0
2013-02-11 14:00:00,60.89,60.89,60.85,60.86,3400.0,34.6907,34.6907,34.6679,34.6736,3400.0
2013-02-11 14:10:00,60.84,60.89,60.84,60.87,4900.0,34.6622,34.6907,34.6622,34.6793,4900.0
2013-02-11 14:20:00,60.86,60.86,60.83,60.84,3700.0,34.6736,34.6736,34.6565,34.6622,3700.0
2013-02-11 14:30:00,60.81,60.83,60.77,60.82,3700.0,34.6451,34.6565,34.6223,34.6508,3700.0
2013-02-11 14:40:00,60.8,60.82,60.76,60.81,2700.0,34.6394,34.6508,34.6166,34.6451,2700.0
2013-02-11 14:50:00,60.8,60.82,60.8,60.82,2900.0,34.6394,34.6508,34.6394,34.6508,2900.0
2013-02-11 15:00:00,60.82,60.86,60.8,60.82,7000.0,34.6508,34.6736,34.6394,34.6508,7000.0
2013-02-11 15:10:00,60.85,60.85,60.77,60.77,2700.0,34.6679,34.6679,34.6223,34.6223,2700.0
2013-02-11 15:20:00,60.78,60.85,60.76,60.76,3300.0,34.628,34.6679,34.6166,34.6166,3300.0
2013-02-11 15:30:00,60.79,60.85,60.79,60.84,3800.0,34.6337,34.6679,34.6337,34.6622,3800.0
2013-02-11 15:40:00,60.83,60.9,60.82,60.9,15300.0,34.6565,34.6964,34.6508,34.6964,15300.0
2013-02-11 15:50:00,60.89,60.91,60.85,60.89,30200.0,34.6907,34.7021,34.6679,34.6907,30200.0
2013-02-12 09:30:00,61.02,61.21,60.77,61.15,6300.0,34.7648,34.873,34.6223,34.8388,6300.0
2013-02-12 09:40:00,61.13,61.35,61.13,61.35,11700.0,34.8274,34.9528,34.8274,34.9528,11700.0
2013-02-12 09:50:00,61.39,61.53,61.3,61.53,6700.0,34.9756,35.0553,34.9243,35.0553,6700.0
2013-02-12 10:00:00,61.53,61.71,61.48,61.71,7600.0,35.0553,35.1579,35.0268,35.1579,7600.0
2013-02-12 10:10:00,61.71,61.79,61.64,61.7,9200.0,35.1579,35.2034,35.118,35.1522,9200.0
2013-02-12 10:20:00,61.78,61.95,61.67,61.84,11500.0,35.1977,35.2946,35.1351,35.2319,11500.0
2013-02-12 10:30:00,61.78,61.85,61.65,61.74,9500.0,35.1977,35.2376,35.1237,35.175,9500.0
2013-02-12 10:40:00,61.71,61.75,61.56,61.64,14800.0,35.1579,35.1807,35.0724,35.118,14800.0
2013-02-12 10:50:00,61.63,61.71,61.56,61.6,3500.0,35.1123,35.1579,35.0724,35.0952,3500.0
2013-02-12 11:00:00,61.58,61.62,61.56,61.62,4900.0,35.0838,35.1066,35.0724,35.1066,4900.0
2013-02-12 11:10:00,61.62,61.66,61.58,61.64,5700.0,35.1066,35.1294,35.0838,35.118,5700.0
2013-02-12 11:20:00,61.64,61.64,61.58,61.6,3300.0,35.118,35.118,35.0838,35.0952,3300.0
2013-02-12 11:30:00,61.6,61.64,61.59,61.64,2400.0,35.0952,35.118,35.0895,35.118,2400.0
2013-02-12 11:40:00,61.66,61.66,61.57,61.63,3200.0,35.1294,35.1294,35.0781,35.1123,3200.0
2013-02-12 11:50:00,61.63,61.64,61.58,61.64,3100.0,35.1123,35.118,35.0838,35.118,3100.0
2013-02-12 12:00:00,61.66,61.68,61.61,61.62,1400.0,35.1294,35.1408,35.1009,35.1066,1400.0
2013-02-12 12:10:00,61.61,61.65,61.55,61.55,3900.0,35.1009,35.1237,35.0667,35.0667,3900.0
2013-02-12 12:20:00,61.55,61.59,61.51,61.53,3500.0,35.0667,35.0895,35.0439,35.0553,3500.0
2013-02-12 12:30:00,61.5,61.57,61.46,61.57,1800.0,35.0382,35.0781,35.0154,35.0781,1800.0
2013-02-12 12:40:00,61.54,61.59,61.46,61.46,3400.0,35.061,35.0895,35.0154,35.0154,3400.0
2013-02-12 12:50:00,61.48,61.64,61.48,61.61,3300.0,35.0268,35.118,35.0268,35.1009,3300.0
2013-02-12 13:00:00,61.63,61.66,61.59,61.65,2000.0,35.1123,35.1294,35.0895,35.1237,2000.0
2013-02-12 13:10:00,61.63,61.7,61.63,61.69,2300.0,35.1123,35.1522,35.1123,35.1465,2300.0
2013-02-12 13:20:00,61.7,61.76,61.7,61.73,2400.0,35.1522,35.1864,35.1522,35.1693,2400.0
2013-02-12 13:30:00,61.75,61.76,61.68,61.69,4400.0,35.1807,35.1864,35.1408,35.1465,4400.0
2013-02-12 13:40:00,61.68,61.73,61.59,61.61,6000.0,35.1408,35.1693,35.0895,35.1009,6000.0
2013-02-12 13:50:00,61.57,61.62,61.54,61.58,6900.0,35.0781,35.1066,35.061,35.0838,6900.0
2013-02-12 14:00:00,61.6,61.6,61.45,61.45,5000.0,35.0952,35.0952,35.0097,35.0097,5000.0
2013-02-12 14:10:00,61.45,61.45,61.33,61.33,2400.0,35.0097,35.0097,34.9414,34.9414,2400.0
2013-02-12 14:20:00,61.31,61.41,61.3,61.36,7600.0,34.93,34.987,34.9243,34.9585,7600.0
2013-02-12 14:30:00,61.35,61.55,61.34,61.51,12200.0,34.9528,35.0667,34.9471,35.0439,12200.0
2013-02-12 14:40:00,61.51,61.57,61.45,61.52,7800.0,35.0439,35.0781,35.0097,35.0496,7800.0
2013-02-12 14:50:00,61.55,61.55,61.52,61.52,3800.0,35.0667,35.0667,35.0496,35.0496,3800.0
2013-02-12 15:00:00,61.51,61.53,61.47,61.47,4800.0,35.0439,35.0553,35.0211,35.0211,4800.0
2013-02-12 15:10:00,61.47,61.48,61.4,61.44,4600.0,35.0211,35.0268,34.9813,35.004,4600.0
2013-02-12 15:20:00,61.46,61.46,61.4,61.41,6300.0,35.0154,35.0154,34.9813,34.987,6300.0
2013-02-12 15:30:00,61.41,61.45,61.4,61.4,9300.0,34.987,35.0097,34.9813,34.9813,9300.0
2013-02-12 15:40:00,61.41,61.42,61.35,61.4,12500.0,34.987,34.9926,34.9528,34.9813,12500.0
2013-02-12 15:50:00,61.39,61.4,61.21,61.29,25200.0,34.9756,34.9813,34.873,34.9186,25200.0
2013-02-13 09:30:00,61.38,61.78,61.38,61.75,5700.0,34.9699,35.1977,34.9699,35.1807,5700.0
2013-02-13 09:40:00,61.79,61.81,61.6,61.64,3900.0,35.2034,35.2148,35.0952,35.118,3900.0
2013-02-13 09:50:00,61.61,61.75,61.51,61.75,7300.0,35.1009,35.1807,35.0439,35.1807,7300.0
2013-02-13 10:00:00,61.75,61.88,61.73,61.84,5400.0,35.1807,35.2547,35.1693,35.2319,5400.0
2013-02-13 10:10:00,61.89,62.06,61.84,61.98,7700.0,35.2604,35.3573,35.2319,35.3117,7700.0
2013-02-13 10:20:00,61.96,61.98,61.87,61.95,4400.0,35.3003,35.3117,35.249,35.2946,4400.0
2013-02-13 10:30:00,62.0,62.07,61.91,62.03,6800.0,35.3231,35.363,35.2718,35.3402,6800.0
2013-02-13 10:40:00,62.0,62.22,62.0,62.15,4000.0,35.3231,35.4484,35.3231,35.4085,4000.0
2013-02-13 10:50:00,62.15,62.2,62.06,62.17,9800.0,35.4085,35.437,35.3573,35.4199,9800.0
2013-02-13 11:00:00,62.16,62.16,62.08,62.11,2300.0,35.4142,35.4142,35.3687,35.3858,2300.0
2013-02-13 11:10:00,62.11,62.21,62.0,62.0,4200.0,35.3858,35.4427,35.3231,35.3231,4200.0
2013-02-13 11:20:00,61.99,61.99,61.69,61.69,5900.0,35.3174,35.3174,35.1465,35.1465,5900.0
2013-02-13 11:30:00,61.69,61.73,61.63,61.7,3400.0,35.1465,35.1693,35.1123,35.1522,3400.0
2013-02-13 11:40:00,61.69,61.73,61.67,61.69,2000.0,35.1465,35.1693,35.1351,35.1465,2000.0
2013-02-13 11:50:00,61.68,61.71,61.64,61.65,2700.0,35.1408,35.1579,35.118,35.1237,2700.0
2013-02-13 12:00:00,61.63,61.63,61.57,61.59,2100.0,35.1123,35.1123,35.0781,35.0895,2100.0
2013-02-13 12:10:00,61.6,61.65,61.58,61.64,2400.0,35.0952,35.1237,35.0838,35.118,2400.0
2013-02-13 12:20:00,61.64,61.66,61.59,61.59,1800.0,35.118,35.1294,35.0895,35.0895,1800.0
2013-02-13 12:30:00,61.6,61.73,61.59,61.73,3300.0,35.0952,35.1693,35.0895,35.1693,3300.0
2013-02-13 12:40:00,61.76,61.79,61.72,61.78,25700.0,35.1864,35.2034,35.1636,35.1977,25700.0
2013-02-13 12:50:00,61.76,61.77,61.7,61.7,3300.0,35.1864,35.1921,35.1522,35.1522,3300.0
2013-02-13 13:00:00,61.68,61.68,61.46,61.46,2600.0,35.1408,35.1408,35.0154,35.0154,2600.0
2013-02-13 13:10:00,61.48,61.5,61.43,61.44,1900.0,35.0268,35.0382,34.9983,35.004,1900.0
2013-02-13 13:20:00,61.43,61.43,61.38,61.38,1400.0,34.9983,34.9983,34.9699,34.9699,1400.0
2013-02-13 13:30:00,61.4,61.44,61.39,61.42,3500.0,34.9813,35.004,34.9756,34.9926,3500.0
2013-02-13 13:40:00,61.38,61.39,61.27,61.27,2900.0,34.9699,34.9756,34.9072,34.9072,2900.0
2013-02-13 13:50:00,61.29,61.32,61.27,61.28,1100.0,34.9186,34.9357,34.9072,34.9129,1100.0
2013-02-13 14:00:00,61.25,61.33,61.23,61.3,3000.0,34.8958,34.9414,34.8844,34.9243,3000.0
2013-02-13 14:10:00,61.25,61.26,61.13,61.15,3600.0,34.8958,34.9015,34.8274,34.8388,3600.0
2013-02-13 14:20:00,61.19,61.34,61.19,61.34,3100.0,34.8616,34.9471,34.8616,34.9471,3100.0
2013-02-13 14:30:00,61.3,61.3,61.12,61.2,6000.0,34.9243,34.9243,34.8217,34.8673,6000.0
2013-02-13 14:40:00,61.21,61.26,61.13,61.22,3900.0,34.873,34.9015,34.8274,34.8787,3900.0
2013-02-13 14:50:00,61.23,61.29,61.14,61.15,3900.0,34.8844,34.9186,34.8331,34.8388,3900.0
2013-02-13 15:00:00,61.15,61.31,61.13,61.27,6900.0,34.8388,34.93,34.8274,34.9072,6900.0
2013-02-13 15:10:00,61.32,61.34,61.18,61.18,4200.0,34.9357,34.9471,34.8559,34.8559,4200.0
2013-02-13 15:20:00,61.23,61.34,61.18,61.19,4900.0,34.8844,34.9471,34.8559,34.8616,4900.0
2013-02-13 15:30:00,61.19,61.2,61.08,61.14,9600.0,34.8616,34.8673,34.7989,34.8331,9600.0
2013-02-13 15:40:00,61.16,61.34,61.16,61.17,11600.0,34.8445,34.9471,34.8445,34.8502,11600.0
2013-02-13 15:50:00,61.21,61.47,61.2,61.47,20300.0,34.873,35.0211,34.8673,35.0211,20300.0
2013-02-14 09:30:00,61.38,61.95,61.38,61.87,5200.0,34.9699,35.2946,34.9699,35.249,5200.0
2013-02-14 09:40:00,61.88,62.11,61.87,62.05,25900.0,35.2547,35.3858,35.249,35.3516,25900.0
2013-02-14 09:50:00,62.1,62.1,61.86,61.99,4700.0,35.3801,35.3801,35.2433,35.3174,4700.0
2013-02-14 10:00:00,62.04,62.07,61.81,61.98,25200.0,35.3459,35.363,35.2148,35.3117,25200.0
2013-02-14 10:10:00,62.02,62.04,61.93,61.96,3300.0,35.3345,35.3459,35.2832,35.3003,3300.0
2013-02-14 10:20:00,61.97,62.16,61.94,62.16,5000.0,35.306,35.4142,35.2889,35.4142,5000.0
2013-02-14 10:30:00,62.15,62.39,62.14,62.39,2600.0,35.4085,35.5453,35.4029,35.5453,2600.0
2013-02-14 10:40:00,62.39,62.47,62.26,62.35,4500.0,35.5453,35.5909,35.4712,35.5225,4500.0
2013-02-14 10:50:00,62.38,62.38,62.22,62.35,3500.0,35.5396,35.5396,35.4484,35.5225,3500.0
2013-02-14 11:00:00,62.3,62.4,62.27,62.39,1400.0,35.494,35.551,35.4769,35.5453,1400.0
2013-02-14 11:10:00,62.33,62.34,62.32,62.33,1000.0,35.5111,35.5168,35.5054,35.5111,1000.0
2013-02-14 11:20:00,62.34,62.41,62.33,62.41,1900.0,35.5168,35.5567,35.5111,35.5567,1900.0
2013-02-14 11:30:00,62.41,62.48,62.41,62.44,1400.0,35.5567,35.5966,35.5567,35.5738,1400.0
2013-02-14 11:40:00,62.49,62.49,62.38,62.44,900.0,35.6023,35.6023,35.5396,35.5738,900.0
2013-02-14 11:50:00,62.46,62.5,62.46,62.49,900.0,35.5852,35.608,35.5852,35.6023,900.0
2013-02-14 12:00:00,62.49,62.5,62.47,62.47,3100.0,35.6023,35.608,35.5909,35.5909,3100.0
2013-02-14 12:10:00,62.54,62.54,62.43,62.45,2900.0,35.6307,35.6307,35.5681,35.5795,2900.0
2013-02-14 12:20:00,62.39,62.44,62.38,62.44,1000.0,35.5453,35.5738,35.5396,35.5738,1000.0
2013-02-14 12:30:00,62.42,62.42,62.32,62.35,1500.0,35.5624,35.5624,35.5054,35.5225,1500.0
2013-02-14 12:40:00,62.35,62.41,62.31,62.31,2500.0,35.5225,35.5567,35.4997,35.4997,2500.0
2013-02-14 12:50:00,62.35,62.48,62.33,62.4,3900.0,35.5225,35.5966,35.5111,35.551,3900.0
2013-02-14 13:00:00,62.39,62.39,62.32,62.32,3400.0,35.5453,35.5453,35.5054,35.5054,3400.0
2013-02-14 13:10:00,62.28,62.28,62.2,62.25,2100.0,35.4826,35.4826,35.437,35.4655,2100.0
2013-02-14 13:20:00,62.25,62.46,62.22,62.24,17300.0,35.4655,35.5852,35.4484,35.4598,17300.0
2013-02-14 13:30:00,62.28,62.37,62.27,62.33,9500.0,35.4826,35.5339,35.4769,35.5111,9500.0
2013-02-14 13:40:00,62.3,62.35,62.28,62.29,2600.0,35.494,35.5225,35.4826,35.4883,2600.0
2013-02-14 13:50:00,62.3,62.36,62.3,62.32,1000.0,35.494,35.5282,35.494,35.5054,1000.0
2013-02-14 14:00:00,62.25,62.34,62.19,62.29,6500.0,35.4655,35.5168,35.4313,35.4883,6500.0
2013-02-14 14:10:00,62.35,62.35,62.22,62.3,4000.0,35.5225,35.5225,35.4484,35.494,4000.0
2013-02-14 14:20:00,62.31,62.37,62.25,62.37,6800.0,35.4997,35.5339,35.4655,35.5339,6800.0
2013-02-14 14:30:00,62.34,62.34,62.15,62.21,4700.0,35.5168,35.5168,35.4085,35.4427,4700.0
2013-02-14 14:40:00,62.22,62.32,62.18,62.26,3000.0,35.4484,35.5054,35.4256,35.4712,3000.0
2013-02-14 14:50:00,62.25,62.31,62.23,62.26,5600.0,35.4655,35.4997,35.4541,35.4712,5600.0
2013-02-14 15:00:00,62.26,62.26,62.19,62.21,3200.0,35.4712,35.4712,35.4313,35.4427,3200.0
2013-02-14 15:10:00,62.22,62.26,62.1,62.1,4300.0,35.4484,35.4712,35.3801,35.3801,4300.0
2013-02-14 15:20:00,62.09,62.2,62.08,62.2,5800.0,35.3744,35.437,35.3687,35.437,5800.0
2013-02-14 15:30:00,62.2,62.21,62.08,62.2,32300.0,35.437,35.4427,35.3687,35.437,32300.0
2013-02-14 15:40:00,62.21,62.25,62.09,62.19,8300.0,35.4427,35.4655,35.3744,35.4313,8300.0
2013-02-14 15:50:00,62.18,62.21,62.04,62.07,15300.0,35.4256,35.4427,35.3459,35.363,15300.0
2013-02-15 09:30:00,62.32,62.58,62.31,62.43,41900.0,35.5054,35.6535,35.4997,35.5681,41900.0
2013-02-15 09:40:00,62.39,62.42,62.22,62.22,9700.0,35.5453,35.5624,35.4484,35.4484,9700.0
2013-02-15 09:50:00,62.22,62.28,62.22,62.23,8200.0,35.4484,35.4826,35.4484,35.4541,8200.0
2013-02-15 10:00:00,62.24,62.33,62.22,62.3,6200.0,35.4598,35.5111,35.4484,35.494,6200.0
2013-02-15 10:10:00,62.31,62.63,62.29,62.59,25500.0,35.4997,35.682,35.4883,35.6592,25500.0
2013-02-15 10:20:00,62.59,62.75,62.58,62.72,7300.0,35.6592,35.7504,35.6535,35.7333,7300.0
2013-02-15 10:30:00,62.72,62.87,62.71,62.79,12200.0,35.7333,35.8188,35.7276,35.7732,12200.0
2013-02-15 10:40:00,62.77,62.81,62.72,62.8,10900.0,35.7618,35.7846,35.7333,35.7789,10900.0
2013-02-15 10:50:00,62.8,62.87,62.74,62.86,3300.0,35.7789,35.8188,35.7447,35.8131,3300.0
2013-02-15 11:00:00,62.84,62.86,62.74,62.76,8400.0,35.8017,35.8131,35.7447,35.7561,8400.0
2013-02-15 11:10:00,62.75,62.79,62.72,62.76,5500.0,35.7504,35.7732,35.7333,35.7561,5500.0
2013-02-15 11:20:00,62.74,62.81,62.69,62.76,6800.0,35.7447,35.7846,35.7162,35.7561,6800.0
2013-02-15 11:30:00,62.75,62.84,62.75,62.82,2900.0,35.7504,35.8017,35.7504,35.7903,2900.0
2013-02-15 11:40:00,62.8,62.83,62.72,62.81,3500.0,35.7789,35.796,35.7333,35.7846,3500.0
2013-02-15 11:50:00,62.83,62.83,62.78,62.81,4100.0,35.796,35.796,35.7675,35.7846,4100.0
2013-02-15 12:00:00,62.8,62.81,62.67,62.7,6900.0,35.7789,35.7846,35.7048,35.7219,6900.0
2013-02-15 12:10:00,62.7,62.72,62.62,62.66,5800.0,35.7219,35.7333,35.6763,35.6991,5800.0
2013-02-15 12:20:00,62.66,62.7,62.6,62.61,5500.0,35.6991,35.7219,35.6649,35.6706,5500.0
2013-02-15 12:30:00,62.64,62.69,62.64,62.67,51800.0,35.6877,35.7162,35.6877,35.7048,51800.0
2013-02-15 12:40:00,62.65,62.7,62.63,62.67,7400.0,35.6934,35.7219,35.682,35.7048,7400.0
2013-02-15 12:50:00,62.67,62.81,62.67,62.81,2600.0,35.7048,35.7846,35.7048,35.7846,2600.0
2013-02-15 13:00:00,62.81,62.96,62.81,62.92,8300.0,35.7846,35.87,35.7846,35.8472,8300.0
2013-02-15 13:10:00,62.91,63.05,62.91,62.96,9300.0,35.8415,35.9213,35.8415,35.87,9300.0
2013-02-15 13:20:00,62.95,62.95,62.89,62.92,10200.0,35.8643,35.8643,35.8301,35.8472,10200.0
2013-02-15 13:30:00,62.92,62.98,62.92,62.94,8100.0,35.8472,35.8814,35.8472,35.8586,8100.0
2013-02-15 13:40:00,62.91,62.97,62.91,62.93,8300.0,35.8415,35.8757,35.8415,35.8529,8300.0
2013-02-15 13:50:00,62.93,62.96,62.87,62.92,7000.0,35.8529,35.87,35.8188,35.8472,7000.0
2013-02-15 14:00:00,62.91,62.97,62.9,62.93,5200.0,35.8415,35.8757,35.8358,35.8529,5200.0
2013-02-15 14:10:00,62.94,62.94,62.8,62.8,6800.0,35.8586,35.8586,35.7789,35.7789,6800.0
2013-02-15 14:20:00,62.82,62.89,62.76,62.76,6600.0,35.7903,35.8301,35.7561,35.7561,6600.0
2013-02-15 14:30:00,62.77,62.87,62.74,62.79,7300.0,35.7618,35.8188,35.7447,35.7732,7300.0
2013-02-15 14:40:00,62.82,62.87,62.76,62.86,6800.0,35.7903,35.8188,35.7561,35.8131,6800.0
2013-02-15 14:50:00,62.87,62.94,62.84,62.9,7400.0,35.8188,35.8586,35.8017,35.8358,7400.0
2013-02-15 15:00:00,62.88,62.89,62.78,62.79,6500.0,35.8244,35.8301,35.7675,35.7732,6500.0
2013-02-15 15:10:00,62.79,62.87,62.74,62.87,6700.0,35.7732,35.8188,35.7447,35.8188,6700.0
2013-02-15 15:20:00,62.84,62.94,62.83,62.94,5700.0,35.8017,35.8586,35.796,35.8586,5700.0
2013-02-15 15:30:00,62.9,62.94,62.85,62.92,8100.0,35.8358,35.8586,35.8074,35.8472,8100.0
2013-02-15 15:40:00,62.9,62.92,62.86,62.9,10200.0,35.8358,35.8472,35.8131,35.8358,10200.0
2013-02-15 15:50:00,62.9,62.91,62.73,62.74,27000.0,35.8358,35.8415,35.739,35.7447,27000.0
2013-02-19 09:30:00,62.74,62.85,62.31,62.71,32600.0,35.7447,35.8074,35.4997,35.7276,32600.0
2013-02-19 09:40:00,62.65,62.76,62.56,62.73,28500.0,35.6934,35.7561,35.6421,35.739,28500.0
2013-02-19 09:50:00,62.75,62.8,62.39,62.56,26800.0,35.7504,35.7789,35.5453,35.6421,26800.0
2013-02-19 10:00:00,62.56,62.75,62.55,62.56,35800.0,35.6421,35.7504,35.6364,35.6421,35800.0
2013-02-19 10:10:00,62.55,62.59,62.44,62.45,15300.0,35.6364,35.6592,35.5738,35.5795,15300.0
2013-02-19 10:20:00,62.45,62.5,62.4,62.42,10400.0,35.5795,35.608,35.551,35.5624,10400.0
2013-02-19 10:30:00,62.45,62.53,62.4,62.46,11400.0,35.5795,35.625,35.551,35.5852,11400.0
2013-02-19 10:40:00,62.42,62.51,62.39,62.39,2600.0,35.5624,35.6137,35.5453,35.5453,2600.0
2013-02-19 10:50:00,62.43,62.43,62.25,62.28,7600.0,35.5681,35.5681,35.4655,35.4826,7600.0
2013-02-19 11:00:00,62.29,62.49,62.29,62.46,8000.0,35.4883,35.6023,35.4883,35.5852,8000.0
2013-02-19 11:10:00,62.43,62.54,62.43,62.54,3100.0,35.5681,35.6307,35.5681,35.6307,3100.0
2013-02-19 11:20:00,62.53,62.58,62.42,62.47,9700.0,35.625,35.6535,35.5624,35.5909,9700.0
2013-02-19 11:30:00,62.43,62.45,62.35,62.44,2300.0,35.5681,35.5795,35.5225,35.5738,2300.0
2013-02-19 11:40:00,62.43,62.43,62.31,62.34,4000.0,35.5681,35.5681,35.4997,35.5168,4000.0
2013-02-19 11:50:00,62.29,62.45,62.29,62.41,7400.0,35.4883,35.5795,35.4883,35.5567,7400.0
2013-02-19 12:00:00,62.45,62.49,62.43,62.43,1100.0,35.5795,35.6023,35.5681,35.5681,1100.0
2013-02-19 12:10:00,62.42,62.47,62.37,62.45,1800.0,35.5624,35.5909,35.5339,35.5795,1800.0
2013-02-19 12:20:00,62.41,62.56,62.41,62.55,2500.0,35.5567,35.6421,35.5567,35.6364,2500.0
2013-02-19 12:30:00,62.52,62.57,62.52,62.54,1200.0,35.6193,35.6478,35.6193,35.6307,1200.0
2013-02-19 12:40:00,62.55,62.59,62.55,62.59,1400.0,35.6364,35.6592,35.6364,35.6592,1400.0
2013-02-19 12:50:00,62.59,62.79,62.58,62.78,12400.0,35.6592,35.7732,35.6535,35.7675,12400.0
2013-02-19 13:00:00,62.77,62.96,62.76,62.93,14000.0,35.7618,35.87,35.7561,35.8529,14000.0
2013-02-19 13:10:00,62.97,62.98,62.91,62.98,2100.0,35.8757,35.8814,35.8415,35.8814,2100.0
2013-02-19 13:20:00,62.99,63.02,62.93,63.01,2000.0,35.8871,35.9042,35.8529,35.8985,2000.0
2013-02-19 13:30:00,63.0,63.11,63.0,63.05,4300.0,35.8928,35.9555,35.8928,35.9213,4300.0
2013-02-19 13:40:00,63.05,63.22,63.03,63.22,2000.0,35.9213,36.0182,35.9099,36.0182,2000.0
2013-02-19 13:50:00,63.22,63.27,63.22,63.27,1500.0,36.0182,36.0466,36.0182,36.0466,1500.0
2013-02-19 14:00:00,63.27,63.51,63.27,63.5,7300.0,36.0466,36.1834,36.0466,36.1777,7300.0
2013-02-19 14:10:00,63.52,63.64,63.46,63.6,7300.0,36.1891,36.2574,36.1549,36.2347,7300.0
2013-02-19 14:20:00,63.59,63.69,63.59,63.59,3400.0,36.229,36.2859,36.229,36.229,3400.0
2013-02-19 14:30:00,63.58,63.61,63.53,63.56,2900.0,36.2233,36.2404,36.1948,36.2119,2900.0
2013-02-19 14:40:00,63.59,63.6,63.5,63.5,5500.0,36.229,36.2347,36.1777,36.1777,5500.0
2013-02-19 14:50:00,63.52,63.52,63.42,63.44,4500.0,36.1891,36.1891,36.1321,36.1435,4500.0
2013-02-19 15:00:00,63.5,63.51,63.49,63.51,1900.0,36.1777,36.1834,36.172,36.1834,1900.0
2013-02-19 15:10:00,63.54,63.67,63.54,63.66,4800.0,36.2005,36.2745,36.2005,36.2688,4800.0
2013-02-19 15:20:00,63.66,63.85,63.66,63.85,5100.0,36.2688,36.3771,36.2688,36.3771,5100.0
2013-02-19 15:30:00,63.89,63.89,63.61,63.65,11500.0,36.3999,36.3999,36.2404,36.2631,11500.0
2013-02-19 15:40:00,63.64,63.72,63.61,63.7,9300.0,36.2574,36.303,36.2404,36.2916,9300.0
2013-02-19 15:50:00,63.74,63.78,63.69,63.77,12700.0,36.3144,36.3372,36.2859,36.3315,12700.0
2013-02-20 09:30:00,63.51,63.51,62.5,63.09,36900.0,36.1834,36.1834,35.608,35.9441,36900.0
2013-02-20 09:40:00,63.11,63.19,62.59,62.87,22400.0,35.9555,36.0011,35.6592,35.8188,22400.0
2013-02-20 09:50:00,62.81,63.11,62.81,62.97,9500.0,35.7846,35.9555,35.7846,35.8757,9500.0
2013-02-20 10:00:00,62.97,63.37,62.97,63.35,22200.0,35.8757,36.1036,35.8757,36.0922,22200.0
2013-02-20 10:10:00,63.28,63.31,63.01,63.06,8100.0,36.0523,36.0694,35.8985,35.927,8100.0
2013-02-20 10:20:00,63.04,63.07,62.89,62.91,13400.0,35.9156,35.9327,35.8301,35.8415,13400.0
2013-02-20 10:30:00,62.88,62.97,62.74,62.89,15300.0,35.8244,35.8757,35.7447,35.8301,15300.0
2013-02-20 10:40:00,62.87,62.94,62.87,62.92,9300.0,35.8188,35.8586,35.8188,35.8472,9300.0
2013-02-20 10:50:00,62.91,62.98,62.89,62.89,3700.0,35.8415,35.8814,35.8301,35.8301,3700.0
2013-02-20 11:00:00,62.89,62.89,62.67,62.84,8400.0,35.8301,35.8301,35.7048,35.8017,8400.0
2013-02-20 11:10:00,62.79,62.8,62.62,62.8,4900.0,35.7732,35.7789,35.6763,35.7789,4900.0
2013-02-20 11:20:00,62.8,62.91,62.73,62.73,7700.0,35.7789,35.8415,35.739,35.739,7700.0
2013-02-20 11:30:00,62.74,62.74,62.57,62.74,18000.0,35.7447,35.7447,35.6478,35.7447,18000.0
2013-02-20 11:40:00,62.77,62.98,62.75,62.92,29500.0,35.7618,35.8814,35.7504,35.8472,29500.0
2013-02-20 11:50:00,62.94,63.15,62.94,63.13,6400.0,35.8586,35.9783,35.8586,35.9669,6400.0
2013-02-20 12:00:00,63.13,63.18,63.01,63.01,5600.0,35.9669,35.9954,35.8985,35.8985,5600.0
2013-02-20 12:10:00,63.04,63.17,63.01,63.15,4000.0,35.9156,35.9897,35.8985,35.9783,4000.0
2013-02-20 12:20:00,63.15,63.39,63.15,63.2,5200.0,35.9783,36.115,35.9783,36.0068,5200.0
2013-02-20 12:30:00,63.19,63.31,63.15,63.31,5600.0,36.0011,36.0694,35.9783,36.0694,5600.0
2013-02-20 12:40:00,63.32,63.41,63.28,63.32,3000.0,36.0751,36.1264,36.0523,36.0751,3000.0
2013-02-20 12:50:00,63.3,63.33,63.28,63.3,3200.0,36.0637,36.0808,36.0523,36.0637,3200.0
2013-02-20 13:00:00,63.3,63.31,63.22,63.22,5600.0,36.0637,36.0694,36.0182,36.0182,5600.0
2013-02-20 13:10:00,63.26,63.26,63.17,63.24,3100.0,36.0409,36.0409,35.9897,36.0296,3100.0
2013-02-20 13:20:00,63.27,63.27,63.19,63.19,4400.0,36.0466,36.0466,36.0011,36.0011,4400.0
2013-02-20 13:30:00,63.17,63.18,63.11,63.15,3800.0,35.9897,35.9954,35.9555,35.9783,3800.0
2013-02-20 13:40:00,63.13,63.3,63.02,63.2,8000.0,35.9669,36.0637,35.9042,36.0068,8000.0
2013-02-20 13:50:00,63.17,63.25,63.1,63.16,5900.0,35.9897,36.0352,35.9498,35.984,5900.0
2013-02-20 14:00:00,63.17,63.17,63.06,63.12,16700.0,35.9897,35.9897,35.927,35.9612,16700.0
2013-02-20 14:10:00,63.11,63.12,63.06,63.11,6900.0,35.9555,35.9612,35.927,35.9555,6900.0
2013-02-20 14:20:00,63.1,63.12,62.95,63.08,10800.0,35.9498,35.9612,35.8643,35.9384,10800.0
2013-02-20 14:30:00,63.07,63.08,62.95,62.99,8200.0,35.9327,35.9384,35.8643,35.8871,8200.0
2013-02-20 14:40:00,62.99,62.99,62.91,62.91,9000.0,35.8871,35.8871,35.8415,35.8415,9000.0
2013-02-20 14:50:00,62.92,62.93,62.85,62.92,9000.0,35.8472,35.8529,35.8074,35.8472,9000.0
2013-02-20 15:00:00,62.92,62.93,62.76,62.8,16600.0,35.8472,35.8529,35.7561,35.7789,16600.0
2013-02-20 15:10:00,62.8,62.91,62.75,62.79,19300.0,35.7789,35.8415,35.7504,35.7732,19300.0
2013-02-20 15:20:00,62.8,62.88,62.77,62.78,14400.0,35.7789,35.8244,35.7618,35.7675,14400.0
2013-02-20 15:30:00,62.78,62.78,62.5,62.56,17200.0,35.7675,35.7675,35.608,35.6421,17200.0
2013-02-20 15:40:00,62.55,62.55,62.25,62.27,21900.0,35.6364,35.6364,35.4655,35.4769,21900.0
2013-02-20 15:50:00,62.31,62.31,62.12,62.22,20900.0,35.4997,35.4997,35.3915,35.4484,20900.0
2013-02-21 09:30:00,61.89,61.89,61.12,61.29,19100.0,35.2604,35.2604,34.8217,34.9186,19100.0
2013-02-21 09:40:00,61.28,61.32,61.0,61.0,7800.0,34.9129,34.9357,34.7534,34.7534,7800.0
2013-02-21 09:50:00,61.02,61.04,60.76,60.76,8900.0,34.7648,34.7762,34.6166,34.6166,8900.0
2013-02-21 10:00:00,60.76,60.8,60.5,60.56,16400.0,34.6166,34.6394,34.4685,34.5027,16400.0
2013-02-21 10:10:00,60.55,60.71,60.5,60.56,6400.0,34.497,34.5881,34.4685,34.5027,6400.0
2013-02-21 10:20:00,60.56,60.91,60.56,60.91,8600.0,34.5027,34.7021,34.5027,34.7021,8600.0
2013-02-21 10:30:00,60.88,61.04,60.8,60.81,10200.0,34.685,34.7762,34.6394,34.6451,10200.0
2013-02-21 10:40:00,60.83,60.96,60.82,60.91,3900.0,34.6565,34.7306,34.6508,34.7021,3900.0
2013-02-21 10:50:00,60.89,61.05,60.87,61.05,4400.0,34.6907,34.7818,34.6793,34.7818,4400.0
2013-02-21 11:00:00,61.05,61.14,60.96,61.13,2800.0,34.7818,34.8331,34.7306,34.8274,2800.0
2013-02-21 11:10:00,61.1,61.13,61.07,61.12,5500.0,34.8103,34.8274,34.7932,34.8217,5500.0
2013-02-21 11:20:00,61.12,61.16,61.07,61.14,7900.0,34.8217,34.8445,34.7932,34.8331,7900.0
2013-02-21 11:30:00,61.12,61.14,61.07,61.07,9000.0,34.8217,34.8331,34.7932,34.7932,9000.0
2013-02-21 11:40:00,61.09,61.1,60.99,61.05,11700.0,34.8046,34.8103,34.7477,34.7818,11700.0
2013-02-21 11:50:00,61.07,61.09,60.95,60.95,10400.0,34.7932,34.8046,34.7249,34.7249,10400.0
2013-02-21 12:00:00,60.99,61.0,60.5,60.51,38900.0,34.7477,34.7534,34.4685,34.4742,38900.0
2013-02-21 12:10:00,60.51,60.56,60.44,60.5,23400.0,34.4742,34.5027,34.4343,34.4685,23400.0
2013-02-21 12:20:00,60.5,60.53,60.35,60.42,9000.0,34.4685,34.4856,34.383,34.4229,9000.0
2013-02-21 12:30:00,60.48,60.48,60.4,60.4,1800.0,34.4571,34.4571,34.4115,34.4115,1800.0
2013-02-21 12:40:00,60.4,60.45,60.36,60.36,2000.0,34.4115,34.44,34.3887,34.3887,2000.0
2013-02-21 12:50:00,60.35,60.4,60.32,60.4,4700.0,34.383,34.4115,34.3659,34.4115,4700.0
2013-02-21 13:00:00,60.45,60.51,60.42,60.49,3400.0,34.44,34.4742,34.4229,34.4628,3400.0
2013-02-21 13:10:00,60.47,60.47,60.33,60.36,7500.0,34.4514,34.4514,34.3716,34.3887,7500.0
2013-02-21 13:20:00,60.39,60.39,60.33,60.33,3300.0,34.4058,34.4058,34.3716,34.3716,3300.0
2013-02-21 13:30:00,60.35,60.41,60.28,60.41,7300.0,34.383,34.4172,34.3432,34.4172,7300.0
2013-02-21 13:40:00,60.38,60.4,60.31,60.35,5600.0,34.4001,34.4115,34.3603,34.383,5600.0
2013-02-21 13:50:00,60.36,60.39,60.26,60.27,7800.0,34.3887,34.4058,34.3318,34.3375,7800.0
2013-02-21 14:00:00,60.26,60.27,60.2,60.24,3700.0,34.3318,34.3375,34.2976,34.3204,3700.0
2013-02-21 14:10:00,60.26,60.3,60.23,60.25,1800.0,34.3318,34.3546,34.3147,34.3261,1800.0
2013-02-21 14:20:00,60.24,60.24,60.17,60.17,1300.0,34.3204,34.3204,34.2805,34.2805,1300.0
2013-02-21 14:30:00,60.21,60.36,60.2,60.36,6200.0,34.3033,34.3887,34.2976,34.3887,6200.0
2013-02-21 14:40:00,60.34,60.49,60.29,60.49,5000.0,34.3773,34.4628,34.3489,34.4628,5000.0
2013-02-21 14:50:00,60.49,60.6,60.45,60.6,5100.0,34.4628,34.5255,34.44,34.5255,5100.0
2013-02-21 15:00:00,60.61,60.82,60.54,60.82,11400.0,34.5312,34.6508,34.4913,34.6508,11400.0
2013-02-21 15:10:00,60.82,60.93,60.79,60.93,6600.0,34.6508,34.7135,34.6337,34.7135,6600.0
2013-02-21 15:20:00,60.93,61.13,60.93,61.13,21400.0,34.7135,34.8274,34.7135,34.8274,21400.0
2013-02-21 15:30:00,61.12,61.19,61.07,61.1,17000.0,34.8217,34.8616,34.7932,34.8103,17000.0
2013-02-21 15:40:00,61.14,61.17,61.01,61.02,25300.0,34.8331,34.8502,34.7591,34.7648,25300.0
2013-02-21 15:50:00,61.02,61.04,60.81,60.86,24000.0,34.7648,34.7762,34.6451,34.6736,24000.0
2013-02-22 09:30:00,61.26,61.38,60.99,61.0,11100.0,34.9015,34.9699,34.7477,34.7534,11100.0
2013-02-22 09:40:00,61.07,61.15,60.93,61.03,4100.0,34.7932,34.8388,34.7135,34.7705,4100.0
2013-02-22 09:50:00,61.04,61.06,60.9,60.99,4600.0,34.7762,34.7875,34.6964,34.7477,4600.0
2013-02-22 10:00:00,61.09,61.11,60.91,61.01,2800.0,34.8046,34.816,34.7021,34.7591,2800.0
2013-02-22 10:10:00,60.95,61.12,60.94,61.09,6000.0,34.7249,34.8217,34.7192,34.8046,6000.0
2013-02-22 10:20:00,61.0,61.08,60.92,61.0,3100.0,34.7534,34.7989,34.7078,34.7534,3100.0
2013-02-22 10:30:00,61.0,61.04,60.92,61.0,2100.0,34.7534,34.7762,34.7078,34.7534,2100.0
2013-02-22 10:40:00,60.98,61.11,60.94,60.94,24000.0,34.742,34.816,34.7192,34.7192,24000.0
2013-02-22 10:50:00,60.93,61.0,60.92,60.92,3400.0,34.7135,34.7534,34.7078,34.7078,3400.0
2013-02-22 11:00:00,60.92,61.06,60.91,60.98,3300.0,34.7078,34.7875,34.7021,34.742,3300.0
2013-02-22 11:10:00,60.95,61.02,60.77,60.83,8400.0,34.7249,34.7648,34.6223,34.6565,8400.0
2013-02-22 11:20:00,60.8,60.88,60.74,60.81,9100.0,34.6394,34.685,34.6052,34.6451,9100.0
2013-02-22 11:30:00,60.82,61.03,60.78,61.03,7700.0,34.6508,34.7705,34.628,34.7705,7700.0
2013-02-22 11:40:00,61.01,61.06,60.8,60.94,9700.0,34.7591,34.7875,34.6394,34.7192,9700.0
2013-02-22 11:50:00,60.94,61.07,60.94,60.99,5600.0,34.7192,34.7932,34.7192,34.7477,5600.0
2013-02-22 12:00:00,61.02,61.05,60.98,61.01,5500.0,34.7648,34.7818,34.742,34.7591,5500.0
2013-02-22 12:10:00,61.02,61.06,60.97,61.03,5000.0,34.7648,34.7875,34.7363,34.7705,5000.0
2013-02-22 12:20:00,61.01,61.05,60.98,61.02,2300.0,34.7591,34.7818,34.742,34.7648,2300.0
2013-02-22 12:30:00,61.03,61.04,60.99,61.02,4300.0,34.7705,34.7762,34.7477,34.7648,4300.0
2013-02-22 12:40:00,61.02,61.07,61.02,61.06,21100.0,34.7648,34.7932,34.7648,34.7875,21100.0
2013-02-22 12:50:00,61.05,61.05,60.99,60.99,7600.0,34.7818,34.7818,34.7477,34.7477,7600.0
2013-02-22 13:00:00,61.0,61.01,60.96,60.99,4800.0,34.7534,34.7591,34.7306,34.7477,4800.0
2013-02-22 13:10:00,60.97,61.04,60.96,60.96,5300.0,34.7363,34.7762,34.7306,34.7306,5300.0
2013-02-22 13:20:00,60.96,61.02,60.93,60.97,2700.0,34.7306,34.7648,34.7135,34.7363,2700.0
2013-02-22 13:30:00,60.93,61.01,60.93,60.98,3500.0,34.7135,34.7591,34.7135,34.742,3500.0
2013-02-22 13:40:00,61.01,61.02,60.96,60.98,4700.0,34.7591,34.7648,34.7306,34.742,4700.0
2013-02-22 13:50:00,60.97,61.02,60.94,61.0,3000.0,34.7363,34.7648,34.7192,34.7534,3000.0
2013-02-22 14:00:00,61.0,61.0,60.65,60.7,17100.0,34.7534,34.7534,34.554,34.5824,17100.0
2013-02-22 14:10:00,60.7,60.98,60.69,60.91,8200.0,34.5824,34.742,34.5767,34.7021,8200.0
2013-02-22 14:20:00,60.9,60.91,60.8,60.8,2400.0,34.6964,34.7021,34.6394,34.6394,2400.0
2013-02-22 14:30:00,60.84,60.97,60.84,60.97,2100.0,34.6622,34.7363,34.6622,34.7363,2100.0
2013-02-22 14:40:00,60.94,61.01,60.9,61.01,3700.0,34.7192,34.7591,34.6964,34.7591,3700.0
2013-02-22 14:50:00,60.99,61.03,60.98,61.0,5900.0,34.7477,34.7705,34.742,34.7534,5900.0
2013-02-22 15:00:00,61.01,61.03,60.97,60.97,7100.0,34.7591,34.7705,34.7363,34.7363,7100.0
2013-02-22 15:10:00,60.98,61.03,60.98,61.0,7200.0,34.742,34.7705,34.742,34.7534,7200.0
2013-02-22 15:20:00,60.97,61.02,60.94,60.99,6400.0,34.7363,34.7648,34.7192,34.7477,6400.0
2013-02-22 15:30:00,61.01,61.02,60.98,61.0,10800.0,34.7591,34.7648,34.742,34.7534,10800.0
2013-02-22 15:40:00,60.99,61.01,60.93,61.01,11200.0,34.7477,34.7591,34.7135,34.7591,11200.0
2013-02-22 15:50:00,61.0,61.04,60.98,61.02,20400.0,34.7534,34.7762,34.742,34.7648,20400.0
2013-02-25 09:30:00,61.22,61.24,60.8,60.87,20500.0,34.8787,34.8901,34.6394,34.6793,20500.0
2013-02-25 09:40:00,60.94,61.05,60.76,61.0,8500.0,34.7192,34.7818,34.6166,34.7534,8500.0
2013-02-25 09:50:00,61.02,61.19,60.84,61.16,23600.0,34.7648,34.8616,34.6622,34.8445,23600.0
2013-02-25 10:00:00,61.13,61.27,61.0,61.03,17700.0,34.8274,34.9072,34.7534,34.7705,17700.0
2013-02-25 10:10:00,61.0,61.09,60.93,61.0,19600.0,34.7534,34.8046,34.7135,34.7534,19600.0
2013-02-25 10:20:00,61.0,61.17,60.97,61.12,18300.0,34.7534,34.8502,34.7363,34.8217,18300.0
2013-02-25 10:30:00,61.12,61.6,61.12,61.54,16700.0,34.8217,35.0952,34.8217,35.061,16700.0
2013-02-25 10:40:00,61.51,61.63,61.47,61.55,18400.0,35.0439,35.1123,35.0211,35.0667,18400.0
2013-02-25 10:50:00,61.51,61.69,61.43,61.63,18900.0,35.0439,35.1465,34.9983,35.1123,18900.0
2013-02-25 11:00:00,61.63,61.66,61.43,61.48,11900.0,35.1123,35.1294,34.9983,35.0268,11900.0
2013-02-25 11:10:00,61.47,61.54,61.23,61.42,13100.0,35.0211,35.061,34.8844,34.9926,13100.0
2013-02-25 11:20:00,61.43,61.49,61.32,61.35,18200.0,34.9983,35.0325,34.9357,34.9528,18200.0
2013-02-25 11:30:00,61.39,61.4,61.32,61.32,5800.0,34.9756,34.9813,34.9357,34.9357,5800.0
2013-02-25 11:40:00,61.37,61.4,61.24,61.24,6200.0,34.9642,34.9813,34.8901,34.8901,6200.0
2013-02-25 11:50:00,61.29,61.32,61.13,61.14,9600.0,34.9186,34.9357,34.8274,34.8331,9600.0
2013-02-25 12:00:00,61.2,61.21,60.85,60.93,21400.0,34.8673,34.873,34.6679,34.7135,21400.0
2013-02-25 12:10:00,60.91,60.94,60.74,60.83,25600.0,34.7021,34.7192,34.6052,34.6565,25600.0
2013-02-25 12:20:00,60.81,60.85,60.67,60.74,11200.0,34.6451,34.6679,34.5654,34.6052,11200.0
2013-02-25 12:30:00,60.75,60.78,60.71,60.78,6000.0,34.6109,34.628,34.5881,34.628,6000.0
2013-02-25 12:40:00,60.75,60.78,60.68,60.77,7800.0,34.6109,34.628,34.571,34.6223,7800.0
2013-02-25 12:50:00,60.75,60.79,60.74,60.75,7500.0,34.6109,34.6337,34.6052,34.6109,7500.0
2013-02-25 13:00:00,60.75,60.8,60.73,60.79,4000.0,34.6109,34.6394,34.5995,34.6337,4000.0
2013-02-25 13:10:00,60.79,60.79,60.7,60.73,5000.0,34.6337,34.6337,34.5824,34.5995,5000.0
2013-02-25 13:20:00,60.7,60.7,60.64,60.69,8400.0,34.5824,34.5824,34.5483,34.5767,8400.0
2013-02-25 13:30:00,60.7,60.71,60.57,60.57,9900.0,34.5824,34.5881,34.5084,34.5084,9900.0
2013-02-25 13:40:00,60.56,60.57,60.49,60.52,3200.0,34.5027,34.5084,34.4628,34.4799,3200.0
2013-02-25 13:50:00,60.52,60.54,60.34,60.34,6100.0,34.4799,34.4913,34.3773,34.3773,6100.0
2013-02-25 14:00:00,60.33,60.49,60.33,60.49,6500.0,34.3716,34.4628,34.3716,34.4628,6500.0
2013-02-25 14:10:00,60.5,60.53,60.47,60.52,5800.0,34.4685,34.4856,34.4514,34.4799,5800.0
2013-02-25 14:20:00,60.52,60.56,60.5,60.56,6700.0,34.4799,34.5027,34.4685,34.5027,6700.0
2013-02-25 14:30:00,60.51,60.58,60.51,60.51,5700.0,34.4742,34.5141,34.4742,34.4742,5700.0
2013-02-25 14:40:00,60.51,60.54,60.46,60.48,10100.0,34.4742,34.4913,34.4457,34.4571,10100.0
2013-02-25 14:50:00,60.47,60.76,60.47,60.69,11600.0,34.4514,34.6166,34.4514,34.5767,11600.0
2013-02-25 15:00:00,60.7,60.72,60.6,60.63,12200.0,34.5824,34.5938,34.5255,34.5426,12200.0
2013-02-25 15:10:00,60.6,60.64,60.46,60.46,8700.0,34.5255,34.5483,34.4457,34.4457,8700.0
2013-02-25 15:20:00,60.44,60.51,60.41,60.47,12300.0,34.4343,34.4742,34.4172,34.4514,12300.0
2013-02-25 15:30:00,60.47,60.52,60.37,60.49,13000.0,34.4514,34.4799,34.3944,34.4628,13000.0
2013-02-25 15:40:00,60.48,60.48,60.28,60.28,13200.0,34.4571,34.4571,34.3432,34.3432,13200.0
2013-02-25 15:50:00,60.27,60.27,60.07,60.11,21500.0,34.3375,34.3375,34.2235,34.2463,21500.0
2013-02-26 09:30:00,60.0,60.05,59.5,59.54,33300.0,34.1836,34.2121,33.8988,33.9216,33300.0
2013-02-26 09:40:00,59.56,59.6,59.18,59.29,23800.0,33.933,33.9557,33.7165,33.7791,23800.0
2013-02-26 09:50:00,59.28,59.36,58.55,58.91,45500.0,33.7734,33.819,33.3575,33.5626,45500.0
2013-02-26 10:00:00,58.88,59.4,58.8,59.15,36100.0,33.5455,33.8418,33.5,33.6994,36100.0
2013-02-26 10:10:00,59.21,59.25,59.0,59.14,16400.0,33.7336,33.7563,33.6139,33.6937,16400.0
2013-02-26 10:20:00,59.16,59.19,59.01,59.01,16900.0,33.7051,33.7222,33.6196,33.6196,16900.0
2013-02-26 10:30:00,58.97,59.01,58.74,58.91,38000.0,33.5968,33.6196,33.4658,33.5626,38000.0
2013-02-26 10:40:00,58.97,59.03,58.7,58.99,19300.0,33.5968,33.631,33.443,33.6082,19300.0
2013-02-26 10:50:00,58.94,59.13,58.88,59.0,7600.0,33.5797,33.688,33.5455,33.6139,7600.0
2013-02-26 11:00:00,58.98,58.99,58.81,58.92,14600.0,33.6025,33.6082,33.5057,33.5683,14600.0
2013-02-26 11:10:00,58.92,59.05,58.7,58.91,22600.0,33.5683,33.6424,33.443,33.5626,22600.0
2013-02-26 11:20:00,58.91,58.91,58.76,58.91,7500.0,33.5626,33.5626,33.4772,33.5626,7500.0
2013-02-26 11:30:00,58.94,58.96,58.84,58.94,15700.0,33.5797,33.5911,33.5228,33.5797,15700.0
2013-02-26 11:40:00,58.87,58.95,58.58,58.74,19000.0,33.5398,33.5854,33.3746,33.4658,19000.0
2013-02-26 11:50:00,58.74,59.08,58.74,59.01,12400.0,33.4658,33.6595,33.4658,33.6196,12400.0
2013-02-26 12:00:00,59.01,59.06,58.96,58.96,6600.0,33.6196,33.6481,33.5911,33.5911,6600.0
2013-02-26 12:10:00,59.01,59.08,58.97,59.0,6700.0,33.6196,33.6595,33.5968,33.6139,6700.0
2013-02-26 12:20:00,59.02,59.07,58.96,59.06,5600.0,33.6253,33.6538,33.5911,33.6481,5600.0
2013-02-26 12:30:00,59.03,59.21,59.0,59.21,8200.0,33.631,33.7336,33.6139,33.7336,8200.0
2013-02-26 12:40:00,59.21,59.24,59.13,59.2,6200.0,33.7336,33.7506,33.688,33.7279,6200.0
2013-02-26 12:50:00,59.2,59.39,59.14,59.32,11700.0,33.7279,33.8361,33.6937,33.7962,11700.0
2013-02-26 13:00:00,59.36,59.42,59.31,59.41,8900.0,33.819,33.8532,33.7905,33.8475,8900.0
2013-02-26 13:10:00,59.43,59.46,59.38,59.42,6300.0,33.8589,33.876,33.8304,33.8532,6300.0
2013-02-26 13:20:00,59.39,59.45,59.36,59.4,7200.0,33.8361,33.8703,33.819,33.8418,7200.0
2013-02-26 13:30:00,59.4,59.46,59.39,59.43,3900.0,33.8418,33.876,33.8361,33.8589,3900.0
2013-02-26 13:40:00,59.41,59.46,59.34,59.42,5700.0,33.8475,33.876,33.8076,33.8532,5700.0
2013-02-26 13:50:00,59.4,59.46,59.37,59.37,8700.0,33.8418,33.876,33.8247,33.8247,8700.0
2013-02-26 14:00:00,59.41,59.41,59.29,59.38,14800.0,33.8475,33.8475,33.7791,33.8304,14800.0
2013-02-26 14:10:00,59.38,59.43,59.38,59.39,6300.0,33.8304,33.8589,33.8304,33.8361,6300.0
2013-02-26 14:20:00,59.4,59.46,59.38,59.41,16800.0,33.8418,33.876,33.8304,33.8475,16800.0
2013-02-26 14:30:00,59.43,59.46,59.37,59.41,12100.0,33.8589,33.876,33.8247,33.8475,12100.0
2013-02-26 14:40:00,59.39,59.41,59.33,59.38,9400.0,33.8361,33.8475,33.8019,33.8304,9400.0
2013-02-26 14:50:00,59.4,59.43,59.36,59.4,9000.0,33.8418,33.8589,33.819,33.8418,9000.0
2013-02-26 15:00:00,59.39,59.42,59.34,59.37,13200.0,33.8361,33.8532,33.8076,33.8247,13200.0
2013-02-26 15:10:00,59.37,59.44,59.35,59.4,14800.0,33.8247,33.8646,33.8133,33.8418,14800.0
2013-02-26 15:20:00,59.4,59.44,59.36,59.4,19400.0,33.8418,33.8646,33.819,33.8418,19400.0
2013-02-26 15:30:00,59.44,59.5,59.4,59.45,23000.0,33.8646,33.8988,33.8418,33.8703,23000.0
2013-02-26 15:40:00,59.45,59.46,59.29,59.39,27200.0,33.8703,33.876,33.7791,33.8361,27200.0
2013-02-26 15:50:00,59.4,59.4,59.23,59.28,49900.0,33.8418,33.8418,33.7449,33.7734,49900.0
2013-02-27 09:30:00,58.97,59.19,58.97,59.03,12400.0,33.5968,33.7222,33.5968,33.631,12400.0
2013-02-27 09:40:00,59.04,59.04,58.87,58.95,16800.0,33.6367,33.6367,33.5398,33.5854,16800.0
2013-02-27 09:50:00,58.99,59.04,58.9,59.02,9100.0,33.6082,33.6367,33.5569,33.6253,9100.0
2013-02-27 10:00:00,59.01,59.07,58.93,58.98,16100.0,33.6196,33.6538,33.574,33.6025,16100.0
2013-02-27 10:10:00,59.04,59.11,58.99,59.03,123500.0,33.6367,33.6766,33.6082,33.631,123500.0
2013-02-27 10:20:00,59.04,59.11,59.02,59.08,20000.0,33.6367,33.6766,33.6253,33.6595,20000.0
2013-02-27 10:30:00,59.07,59.12,58.99,59.07,13700.0,33.6538,33.6823,33.6082,33.6538,13700.0
2013-02-27 10:40:00,59.02,59.05,58.95,59.0,6000.0,33.6253,33.6424,33.5854,33.6139,6000.0
2013-02-27 10:50:00,59.0,59.22,58.99,59.22,8600.0,33.6139,33.7392,33.6082,33.7392,8600.0
2013-02-27 11:00:00,59.21,59.91,59.19,59.89,23400.0,33.7336,34.1324,33.7222,34.121,23400.0
2013-02-27 11:10:00,59.94,60.1,59.91,60.1,9900.0,34.1495,34.2406,34.1324,34.2406,9900.0
2013-02-27 11:20:00,60.1,60.22,60.06,60.18,9000.0,34.2406,34.309,34.2178,34.2862,9000.0
2013-02-27 11:30:00,60.18,60.25,60.15,60.25,14500.0,34.2862,34.3261,34.2691,34.3261,14500.0
2013-02-27 11:40:00,60.24,60.24,60.17,60.18,11600.0,34.3204,34.3204,34.2805,34.2862,11600.0
2013-02-27 11:50:00,60.17,60.2,60.12,60.17,11900.0,34.2805,34.2976,34.252,34.2805,11900.0
2013-02-27 12:00:00,60.19,60.2,59.91,60.04,18600.0,34.2919,34.2976,34.1324,34.2064,18600.0
2013-02-27 12:10:00,60.02,60.03,59.92,59.99,17000.0,34.195,34.2007,34.1381,34.1779,17000.0
2013-02-27 12:20:00,60.03,60.05,60.0,60.05,18600.0,34.2007,34.2121,34.1836,34.2121,18600.0
2013-02-27 12:30:00,60.09,60.11,60.06,60.08,10700.0,34.2349,34.2463,34.2178,34.2292,10700.0
2013-02-27 12:40:00,60.11,60.26,60.11,60.24,5800.0,34.2463,34.3318,34.2463,34.3204,5800.0
2013-02-27 12:50:00,60.25,60.25,60.06,60.14,11400.0,34.3261,34.3261,34.2178,34.2634,11400.0
2013-02-27 13:00:00,60.15,60.27,60.07,60.19,14400.0,34.2691,34.3375,34.2235,34.2919,14400.0
2013-02-27 13:10:00,60.19,60.21,60.18,60.2,11500.0,34.2919,34.3033,34.2862,34.2976,11500.0
2013-02-27 13:20:00,60.16,60.25,60.16,60.23,10800.0,34.2748,34.3261,34.2748,34.3147,10800.0
2013-02-27 13:30:00,60.24,60.4,60.23,60.38,16100.0,34.3204,34.4115,34.3147,34.4001,16100.0
2013-02-27 13:40:00,60.36,60.41,60.3,60.4,11600.0,34.3887,34.4172,34.3546,34.4115,11600.0
2013-02-27 13:50:00,60.42,60.5,60.33,60.4,9000.0,34.4229,34.4685,34.3716,34.4115,9000.0
2013-02-27 14:00:00,60.41,60.61,60.36,60.61,8700.0,34.4172,34.5312,34.3887,34.5312,8700.0
2013-02-27 14:10:00,60.62,60.7,60.62,60.65,7400.0,34.5369,34.5824,34.5369,34.554,7400.0
2013-02-27 14:20:00,60.65,60.7,60.65,60.67,5800.0,34.554,34.5824,34.554,34.5654,5800.0
2013-02-27 14:30:00,60.69,60.69,60.44,60.57,13900.0,34.5767,34.5767,34.4343,34.5084,13900.0
2013-02-27 14:40:00,60.57,60.74,60.51,60.53,13600.0,34.5084,34.6052,34.4742,34.4856,13600.0
2013-02-27 14:50:00,60.58,60.81,60.56,60.65,10500.0,34.5141,34.6451,34.5027,34.554,10500.0
2013-02-27 15:00:00,60.65,60.7,60.32,60.55,17800.0,34.554,34.5824,34.3659,34.497,17800.0
2013-02-27 15:10:00,60.51,60.77,60.51,60.76,8200.0,34.4742,34.6223,34.4742,34.6166,8200.0
2013-02-27 15:20:00,60.78,60.8,60.63,60.74,12600.0,34.628,34.6394,34.5426,34.6052,12600.0
2013-02-27 15:30:00,60.75,60.77,60.63,60.65,11400.0,34.6109,34.6223,34.5426,34.554,11400.0
2013-02-27 15:40:00,60.68,60.7,60.5,60.5,13600.0,34.571,34.5824,34.4685,34.4685,13600.0
2013-02-27 15:50:00,60.5,60.51,60.25,60.27,31300.0,34.4685,34.4742,34.3261,34.3375,31300.0
2013-02-28 09:30:00,60.2,60.35,60.13,60.35,8600.0,34.2976,34.383,34.2577,34.383,8600.0
2013-02-28 09:40:00,60.37,60.59,60.22,60.53,8000.0,34.3944,34.5198,34.309,34.4856,8000.0
2013-02-28 09:50:00,60.52,60.71,60.37,60.49,14800.0,34.4799,34.5881,34.3944,34.4628,14800.0
2013-02-28 10:00:00,60.45,60.54,60.35,60.4,8700.0,34.44,34.4913,34.383,34.4115,8700.0
2013-02-28 10:10:00,60.43,60.75,60.26,60.47,22800.0,34.4286,34.6109,34.3318,34.4514,22800.0
2013-02-28 10:20:00,60.55,60.67,60.47,60.67,2800.0,34.497,34.5654,34.4514,34.5654,2800.0
2013-02-28 10:30:00,60.69,60.69,60.45,60.49,9800.0,34.5767,34.5767,34.44,34.4628,9800.0
2013-02-28 10:40:00,60.52,60.65,60.49,60.56,8100.0,34.4799,34.554,34.4628,34.5027,8100.0
2013-02-28 10:50:00,60.53,60.62,60.47,60.58,2700.0,34.4856,34.5369,34.4514,34.5141,2700.0
2013-02-28 11:00:00,60.52,60.7,60.52,60.7,4600.0,34.4799,34.5824,34.4799,34.5824,4600.0
2013-02-28 11:10:00,60.66,60.8,60.61,60.79,3200.0,34.5597,34.6394,34.5312,34.6337,3200.0
2013-02-28 11:20:00,60.8,60.92,60.77,60.83,4000.0,34.6394,34.7078,34.6223,34.6565,4000.0
2013-02-28 11:30:00,60.87,60.87,60.72,60.76,3300.0,34.6793,34.6793,34.5938,34.6166,3300.0
2013-02-28 11:40:00,60.77,61.0,60.77,60.96,10700.0,34.6223,34.7534,34.6223,34.7306,10700.0
2013-02-28 11:50:00,60.94,61.0,60.91,61.0,5300.0,34.7192,34.7534,34.7021,34.7534,5300.0
2013-02-28 12:00:00,60.99,61.0,60.87,60.88,6500.0,34.7477,34.7534,34.6793,34.685,6500.0
2013-02-28 12:10:00,60.85,60.91,60.8,60.8,1800.0,34.6679,34.7021,34.6394,34.6394,1800.0
2013-02-28 12:20:00,60.84,60.9,60.8,60.89,2300.0,34.6622,34.6964,34.6394,34.6907,2300.0
2013-02-28 12:30:00,60.88,60.98,60.88,60.91,1500.0,34.685,34.742,34.685,34.7021,1500.0
2013-02-28 12:40:00,60.97,61.27,60.93,61.14,34000.0,34.7363,34.9072,34.7135,34.8331,34000.0
2013-02-28 12:50:00,61.13,61.24,61.11,61.24,4000.0,34.8274,34.8901,34.816,34.8901,4000.0
2013-02-28 13:00:00,61.21,61.33,61.21,61.33,6000.0,34.873,34.9414,34.873,34.9414,6000.0
2013-02-28 13:10:00,61.35,61.43,61.33,61.42,3800.0,34.9528,34.9983,34.9414,34.9926,3800.0
2013-02-28 13:20:00,61.4,61.5,61.4,61.43,1800.0,34.9813,35.0382,34.9813,34.9983,1800.0
2013-02-28 13:30:00,61.47,61.51,61.37,61.41,2000.0,35.0211,35.0439,34.9642,34.987,2000.0
2013-02-28 13:40:00,61.41,61.52,61.41,61.51,2700.0,34.987,35.0496,34.987,35.0439,2700.0
2013-02-28 13:50:00,61.44,61.56,61.44,61.46,8600.0,35.004,35.0724,35.004,35.0154,8600.0
2013-02-28 14:00:00,61.51,61.51,61.31,61.37,4800.0,35.0439,35.0439,34.93,34.9642,4800.0
2013-02-28 14:10:00,61.4,61.51,61.33,61.46,12300.0,34.9813,35.0439,34.9414,35.0154,12300.0
2013-02-28 14:20:00,61.49,61.64,61.49,61.64,8800.0,35.0325,35.118,35.0325,35.118,8800.0
2013-02-28 14:30:00,61.61,61.61,61.43,61.47,4400.0,35.1009,35.1009,34.9983,35.0211,4400.0
2013-02-28 14:40:00,61.48,61.52,61.44,61.51,4500.0,35.0268,35.0496,35.004,35.0439,4500.0
2013-02-28 14:50:00,61.53,61.6,61.49,61.6,6000.0,35.0553,35.0952,35.0325,35.0952,6000.0
2013-02-28 15:00:00,61.57,61.6,61.5,61.5,4300.0,35.0781,35.0952,35.0382,35.0382,4300.0
2013-02-28 15:10:00,61.54,61.61,61.33,61.45,8900.0,35.061,35.1009,34.9414,35.0097,8900.0
2013-02-28 15:20:00,61.47,61.54,61.35,61.4,7200.0,35.0211,35.061,34.9528,34.9813,7200.0
2013-02-28 15:30:00,61.37,61.44,61.36,61.4,8400.0,34.9642,35.004,34.9585,34.9813,8400.0
2013-02-28 15:40:00,61.4,61.4,61.2,61.27,18900.0,34.9813,34.9813,34.8673,34.9072,18900.0
2013-02-28 15:50:00,61.29,61.29,60.98,60.98,37400.0,34.9186,34.9186,34.742,34.742,37400.0
2013-03-01 09:30:00,60.68,60.87,60.19,60.19,13900.0,34.571,34.6793,34.2919,34.2919,13900.0
2013-03-01 09:40:00,60.19,60.31,60.16,60.25,2400.0,34.2919,34.3603,34.2748,34.3261,2400.0
2013-03-01 09:50:00,60.32,60.42,60.17,60.19,3700.0,34.3659,34.4229,34.2805,34.2919,3700.0
2013-03-01 10:00:00,60.22,60.61,60.22,60.48,5000.0,34.309,34.5312,34.309,34.4571,5000.0
2013-03-01 10:10:00,60.54,60.54,60.29,60.4,4700.0,34.4913,34.4913,34.3489,34.4115,4700.0
2013-03-01 10:20:00,60.3,60.55,60.26,60.5,4900.0,34.3546,34.497,34.3318,34.4685,4900.0
2013-03-01 10:30:00,60.58,60.64,60.43,60.56,5700.0,34.5141,34.5483,34.4286,34.5027,5700.0
2013-03-01 10:40:00,60.54,60.65,60.52,60.62,3100.0,34.4913,34.554,34.4799,34.5369,3100.0
2013-03-01 10:50:00,60.61,60.81,60.53,60.8,3600.0,34.5312,34.6451,34.4856,34.6394,3600.0
2013-03-01 11:00:00,60.81,61.02,60.77,60.96,9600.0,34.6451,34.7648,34.6223,34.7306,9600.0
2013-03-01 11:10:00,60.96,60.98,60.85,60.93,3400.0,34.7306,34.742,34.6679,34.7135,3400.0
2013-03-01 11:20:00,60.87,60.89,60.68,60.68,5400.0,34.6793,34.6907,34.571,34.571,5400.0
2013-03-01 11:30:00,60.7,60.86,60.7,60.79,4300.0,34.5824,34.6736,34.5824,34.6337,4300.0
2013-03-01 11:40:00,60.76,60.76,60.66,60.7,3000.0,34.6166,34.6166,34.5597,34.5824,3000.0
2013-03-01 11:50:00,60.71,60.9,60.7,60.86,5000.0,34.5881,34.6964,34.5824,34.6736,5000.0
2013-03-01 12:00:00,60.87,61.02,60.87,61.0,3300.0,34.6793,34.7648,34.6793,34.7534,3300.0
2013-03-01 12:10:00,61.0,61.06,60.99,61.06,1600.0,34.7534,34.7875,34.7477,34.7875,1600.0
2013-03-01 12:20:00,61.05,61.16,61.05,61.13,3600.0,34.7818,34.8445,34.7818,34.8274,3600.0
2013-03-01 12:30:00,61.1,61.18,61.1,61.13,1900.0,34.8103,34.8559,34.8103,34.8274,1900.0
2013-03-01 12:40:00,61.13,61.25,61.12,61.18,6800.0,34.8274,34.8958,34.8217,34.8559,6800.0
2013-03-01 12:50:00,61.18,61.25,61.16,61.22,3100.0,34.8559,34.8958,34.8445,34.8787,3100.0
2013-03-01 13:00:00,61.22,61.27,61.15,61.15,4200.0,34.8787,34.9072,34.8388,34.8388,4200.0
2013-03-01 13:10:00,61.14,61.33,61.13,61.27,2900.0,34.8331,34.9414,34.8274,34.9072,2900.0
2013-03-01 13:20:00,61.27,61.34,61.19,61.2,7200.0,34.9072,34.9471,34.8616,34.8673,7200.0
2013-03-01 13:30:00,61.2,61.2,60.99,61.08,2800.0,34.8673,34.8673,34.7477,34.7989,2800.0
2013-03-01 13:40:00,61.09,61.1,60.98,60.98,3200.0,34.8046,34.8103,34.742,34.742,3200.0
2013-03-01 13:50:00,60.97,61.1,60.96,61.04,1300.0,34.7363,34.8103,34.7306,34.7762,1300.0
2013-03-01 14:00:00,61.12,61.2,61.12,61.18,4500.0,34.8217,34.8673,34.8217,34.8559,4500.0
2013-03-01 14:10:00,61.17,61.22,61.15,61.22,3400.0,34.8502,34.8787,34.8388,34.8787,3400.0
2013-03-01 14:20:00,61.24,61.3,61.12,61.12,10600.0,34.8901,34.9243,34.8217,34.8217,10600.0
2013-03-01 14:30:00,61.14,61.2,61.12,61.13,56600.0,34.8331,34.8673,34.8217,34.8274,56600.0
2013-03-01 14:40:00,61.14,61.14,61.02,61.02,4100.0,34.8331,34.8331,34.7648,34.7648,4100.0
2013-03-01 14:50:00,61.01,61.01,60.87,60.9,3900.0,34.7591,34.7591,34.6793,34.6964,3900.0
2013-03-01 15:00:00,60.87,61.05,60.87,61.04,6200.0,34.6793,34.7818,34.6793,34.7762,6200.0
2013-03-01 15:10:00,60.99,61.05,60.98,61.03,5200.0,34.7477,34.7818,34.742,34.7705,5200.0
2013-03-01 15:20:00,60.99,61.06,60.91,61.06,2500.0,34.7477,34.7875,34.7021,34.7875,2500.0
2013-03-01 15:30:00,61.02,61.06,61.02,61.05,3600.0,34.7648,34.7875,34.7648,34.7818,3600.0
2013-03-01 15:40:00,61.04,61.04,60.89,60.98,16100.0,34.7762,34.7762,34.6907,34.742,16100.0
2013-03-01 15:50:00,60.98,61.05,60.86,60.91,17700.0,34.742,34.7818,34.6736,34.7021,17700.0
2013-03-04 09:30:00,60.95,60.95,60.82,60.87,3900.0,34.7249,34.7249,34.6508,34.6793,3900.0
2013-03-04 09:40:00,60.87,60.93,60.74,60.79,1100.0,34.6793,34.7135,34.6052,34.6337,1100.0
2013-03-04 09:50:00,60.81,61.06,60.81,60.87,3500.0,34.6451,34.7875,34.6451,34.6793,3500.0
2013-03-04 10:00:00,60.95,61.07,60.95,61.05,2000.0,34.7249,34.7932,34.7249,34.7818,2000.0
2013-03-04 10:10:00,60.98,61.04,60.89,60.89,3600.0,34.742,34.7762,34.6907,34.6907,3600.0
2013-03-04 10:20:00,60.9,60.91,60.86,60.86,1600.0,34.6964,34.7021,34.6736,34.6736,1600.0
2013-03-04 10:30:00,60.87,60.99,60.87,60.98,3100.0,34.6793,34.7477,34.6793,34.742,3100.0
2013-03-04 10:40:00,61.0,61.21,61.0,61.21,1800.0,34.7534,34.873,34.7534,34.873,1800.0
2013-03-04 10:50:00,61.23,61.43,61.19,61.39,14400.0,34.8844,34.9983,34.8616,34.9756,14400.0
2013-03-04 11:00:00,61.38,61.38,61.19,61.19,2600.0,34.9699,34.9699,34.8616,34.8616,2600.0
2013-03-04 11:10:00,61.25,61.25,60.99,61.01,4300.0,34.8958,34.8958,34.7477,34.7591,4300.0
2013-03-04 11:20:00,61.04,61.09,61.0,61.06,3000.0,34.7762,34.8046,34.7534,34.7875,3000.0
2013-03-04 11:30:00,61.07,61.07,61.0,61.05,1700.0,34.7932,34.7932,34.7534,34.7818,1700.0
2013-03-04 11:40:00,61.0,61.07,61.0,61.0,500.0,34.7534,34.7932,34.7534,34.7534,500.0
2013-03-04 11:50:00,61.05,61.05,60.92,61.01,10600.0,34.7818,34.7818,34.7078,34.7591,10600.0
2013-03-04 12:00:00,61.04,61.06,60.82,60.82,4700.0,34.7762,34.7875,34.6508,34.6508,4700.0
2013-03-04 12:10:00,60.79,60.8,60.71,60.76,4600.0,34.6337,34.6394,34.5881,34.6166,4600.0
2013-03-04 12:20:00,60.76,60.76,60.64,60.7,2000.0,34.6166,34.6166,34.5483,34.5824,2000.0
2013-03-04 12:30:00,60.7,60.7,60.64,60.64,1400.0,34.5824,34.5824,34.5483,34.5483,1400.0
2013-03-04 12:40:00,60.68,60.76,60.67,60.72,4600.0,34.571,34.6166,34.5654,34.5938,4600.0
2013-03-04 12:50:00,60.72,60.87,60.72,60.87,5400.0,34.5938,34.6793,34.5938,34.6793,5400.0
2013-03-04 13:00:00,60.83,60.84,60.69,60.69,2700.0,34.6565,34.6622,34.5767,34.5767,2700.0
2013-03-04 13:10:00,60.71,60.75,60.69,60.75,4600.0,34.5881,34.6109,34.5767,34.6109,4600.0
2013-03-04 13:20:00,60.7,60.91,60.7,60.9,4500.0,34.5824,34.7021,34.5824,34.6964,4500.0
2013-03-04 13:30:00,60.88,60.88,60.81,60.88,3200.0,34.685,34.685,34.6451,34.685,3200.0
2013-03-04 13:40:00,60.86,60.94,60.85,60.93,3100.0,34.6736,34.7192,34.6679,34.7135,3100.0
2013-03-04 13:50:00,60.94,61.01,60.9,61.01,5700.0,34.7192,34.7591,34.6964,34.7591,5700.0
2013-03-04 14:00:00,60.97,61.13,60.97,61.09,7400.0,34.7363,34.8274,34.7363,34.8046,7400.0
2013-03-04 14:10:00,61.13,61.14,61.07,61.07,10100.0,34.8274,34.8331,34.7932,34.7932,10100.0
2013-03-04 14:20:00,61.1,61.21,61.05,61.16,4500.0,34.8103,34.873,34.7818,34.8445,4500.0
2013-03-04 14:30:00,61.2,61.2,61.1,61.18,4400.0,34.8673,34.8673,34.8103,34.8559,4400.0
2013-03-04 14:40:00,61.19,61.24,61.12,61.21,6100.0,34.8616,34.8901,34.8217,34.873,6100.0
2013-03-04 14:50:00,61.22,61.33,61.2,61.3,5900.0,34.8787,34.9414,34.8673,34.9243,5900.0
2013-03-04 15:00:00,61.3,61.31,61.16,61.2,8000.0,34.9243,34.93,34.8445,34.8673,8000.0
2013-03-04 15:10:00,61.2,61.2,61.14,61.15,5900.0,34.8673,34.8673,34.8331,34.8388,5900.0
2013-03-04 15:20:00,61.15,61.3,61.14,61.26,11900.0,34.8388,34.9243,34.8331,34.9015,11900.0
2013-03-04 15:30:00,61.27,61.35,61.22,61.29,13400.0,34.9072,34.9528,34.8787,34.9186,13400.0
2013-03-04 15:40:00,61.28,61.39,61.24,61.39,14300.0,34.9129,34.9756,34.8901,34.9756,14300.0
2013-03-04 15:50:00,61.37,61.42,61.32,61.41,15300.0,34.9642,34.9926,34.9357,34.987,15300.0
2013-03-05 09:30:00,61.41,61.56,61.22,61.22,11400.0,34.987,35.0724,34.8787,34.8787,11400.0
2013-03-05 09:40:00,61.18,61.18,61.03,61.08,3600.0,34.8559,34.8559,34.7705,34.7989,3600.0
2013-03-05 09:50:00,61.14,61.36,61.07,61.35,7200.0,34.8331,34.9585,34.7932,34.9528,7200.0
2013-03-05 10:00:00,61.37,61.5,61.21,61.21,21800.0,34.9642,35.0382,34.873,34.873,21800.0
2013-03-05 10:10:00,61.19,61.22,61.0,61.12,17300.0,34.8616,34.8787,34.7534,34.8217,17300.0
2013-03-05 10:20:00,61.12,61.25,61.12,61.16,6900.0,34.8217,34.8958,34.8217,34.8445,6900.0
2013-03-05 10:30:00,61.2,61.54,61.16,61.47,15000.0,34.8673,35.061,34.8445,35.0211,15000.0
2013-03-05 10:40:00,61.47,61.64,61.47,61.58,13100.0,35.0211,35.118,35.0211,35.0838,13100.0
2013-03-05 10:50:00,61.66,61.66,61.35,61.42,19400.0,35.1294,35.1294,34.9528,34.9926,19400.0
2013-03-05 11:00:00,61.36,61.4,61.0,61.05,10200.0,34.9585,34.9813,34.7534,34.7818,10200.0
2013-03-05 11:10:00,61.08,61.27,61.08,61.14,6700.0,34.7989,34.9072,34.7989,34.8331,6700.0
2013-03-05 11:20:00,61.15,61.15,61.05,61.06,5800.0,34.8388,34.8388,34.7818,34.7875,5800.0
2013-03-05 11:30:00,61.03,61.04,60.65,60.7,9500.0,34.7705,34.7762,34.554,34.5824,9500.0
2013-03-05 11:40:00,60.67,60.93,60.55,60.93,10000.0,34.5654,34.7135,34.497,34.7135,10000.0
2013-03-05 11:50:00,60.92,61.02,60.89,61.02,6800.0,34.7078,34.7648,34.6907,34.7648,6800.0
2013-03-05 12:00:00,61.02,61.04,60.67,60.74,25200.0,34.7648,34.7762,34.5654,34.6052,25200.0
2013-03-05 12:10:00,60.77,60.91,60.77,60.87,7600.0,34.6223,34.7021,34.6223,34.6793,7600.0
2013-03-05 12:20:00,60.86,60.91,60.86,60.89,1000.0,34.6736,34.7021,34.6736,34.6907,1000.0
2013-03-05 12:30:00,60.89,60.89,60.79,60.84,4600.0,34.6907,34.6907,34.6337,34.6622,4600.0
2013-03-05 12:40:00,60.81,61.1,60.81,61.1,4200.0,34.6451,34.8103,34.6451,34.8103,4200.0
2013-03-05 12:50:00,61.1,61.15,61.05,61.15,5500.0,34.8103,34.8388,34.7818,34.8388,5500.0
2013-03-05 13:00:00,61.14,61.14,61.07,61.07,2500.0,34.8331,34.8331,34.7932,34.7932,2500.0
2013-03-05 13:10:00,61.12,61.12,60.88,60.96,25100.0,34.8217,34.8217,34.685,34.7306,25100.0
2013-03-05 13:20:00,61.05,61.14,61.02,61.05,6400.0,34.7818,34.8331,34.7648,34.7818,6400.0
2013-03-05 13:30:00,61.05,61.16,61.05,61.14,2800.0,34.7818,34.8445,34.7818,34.8331,2800.0
2013-03-05 13:40:00,61.14,61.14,60.97,61.1,9500.0,34.8331,34.8331,34.7363,34.8103,9500.0
2013-03-05 13:50:00,61.11,61.13,61.09,61.13,5300.0,34.816,34.8274,34.8046,34.8274,5300.0
2013-03-05 14:00:00,61.14,61.26,61.14,61.17,6800.0,34.8331,34.9015,34.8331,34.8502,6800.0
2013-03-05 14:10:00,61.2,61.26,61.2,61.26,3100.0,34.8673,34.9015,34.8673,34.9015,3100.0
2013-03-05 14:20:00,61.3,61.36,61.3,61.35,3400.0,34.9243,34.9585,34.9243,34.9528,3400.0
2013-03-05 14:30:00,61.35,61.36,61.27,61.31,5700.0,34.9528,34.9585,34.9072,34.93,5700.0
2013-03-05 14:40:00,61.36,61.38,61.27,61.27,3600.0,34.9585,34.9699,34.9072,34.9072,3600.0
2013-03-05 14:50:00,61.23,61.35,61.23,61.35,6700.0,34.8844,34.9528,34.8844,34.9528,6700.0
2013-03-05 15:00:00,61.34,61.38,61.28,61.3,12300.0,34.9471,34.9699,34.9129,34.9243,12300.0
2013-03-05 15:10:00,61.33,61.34,61.25,61.27,9300.0,34.9414,34.9471,34.8958,34.9072,9300.0
2013-03-05 15:20:00,61.29,61.37,61.28,61.37,7700.0,34.9186,34.9642,34.9129,34.9642,7700.0
2013-03-05 15:30:00,61.37,61.37,61.24,61.26,6100.0,34.9642,34.9642,34.8901,34.9015,6100.0
2013-03-05 15:40:00,61.31,61.42,61.29,61.33,12300.0,34.93,34.9926,34.9186,34.9414,12300.0
2013-03-05 15:50:00,61.33,61.37,61.26,61.37,19200.0,34.9414,34.9642,34.9015,34.9642,19200.0
2013-03-06 09:30:00,61.3,61.3,61.13,61.15,7100.0,34.9243,34.9243,34.8274,34.8388,7100.0
2013-03-06 09:40:00,61.18,61.18,61.02,61.17,5700.0,34.8559,34.8559,34.7648,34.8502,5700.0
2013-03-06 09:50:00,61.13,61.21,61.07,61.19,4000.0,34.8274,34.873,34.7932,34.8616,4000.0
2013-03-06 10:00:00,61.15,61.15,61.03,61.11,1700.0,34.8388,34.8388,34.7705,34.816,1700.0
2013-03-06 10:10:00,61.05,61.15,61.02,61.04,7200.0,34.7818,34.8388,34.7648,34.7762,7200.0
2013-03-06 10:20:00,61.13,61.15,61.0,61.11,4300.0,34.8274,34.8388,34.7534,34.816,4300.0
2013-03-06 10:30:00,61.07,61.12,60.97,61.11,5100.0,34.7932,34.8217,34.7363,34.816,5100.0
2013-03-06 10:40:00,61.12,61.12,61.02,61.11,4900.0,34.8217,34.8217,34.7648,34.816,4900.0
2013-03-06 10:50:00,61.1,61.12,60.96,61.0,3600.0,34.8103,34.8217,34.7306,34.7534,3600.0
2013-03-06 11:00:00,60.96,61.0,60.66,60.66,6800.0,34.7306,34.7534,34.5597,34.5597,6800.0
2013-03-06 11:10:00,60.67,60.81,60.64,60.8,5600.0,34.5654,34.6451,34.5483,34.6394,5600.0
2013-03-06 11:20:00,60.77,60.83,60.77,60.8,2300.0,34.6223,34.6565,34.6223,34.6394,2300.0
2013-03-06 11:30:00,60.79,60.79,60.66,60.7,2700.0,34.6337,34.6337,34.5597,34.5824,2700.0
2013-03-06 11:40:00,60.65,60.68,60.59,60.6,3100.0,34.554,34.571,34.5198,34.5255,3100.0
2013-03-06 11:50:00,60.59,60.64,60.51,60.52,3200.0,34.5198,34.5483,34.4742,34.4799,3200.0
2013-03-06 12:00:00,60.52,60.53,60.44,60.47,14300.0,34.4799,34.4856,34.4343,34.4514,14300.0
2013-03-06 12:10:00,60.51,60.54,60.43,60.54,16700.0,34.4742,34.4913,34.4286,34.4913,16700.0
2013-03-06 12:20:00,60.51,60.7,60.48,60.7,16000.0,34.4742,34.5824,34.4571,34.5824,16000.0
2013-03-06 12:30:00,60.62,60.76,60.61,60.7,2000.0,34.5369,34.6166,34.5312,34.5824,2000.0
2013-03-06 12:40:00,60.7,60.74,60.7,60.74,400.0,34.5824,34.6052,34.5824,34.6052,400.0
2013-03-06 12:50:00,60.74,60.75,60.69,60.69,1000.0,34.6052,34.6109,34.5767,34.5767,1000.0
2013-03-06 13:00:00,60.75,60.79,60.75,60.79,900.0,34.6109,34.6337,34.6109,34.6337,900.0
2013-03-06 13:10:00,60.8,60.81,60.77,60.81,1300.0,34.6394,34.6451,34.6223,34.6451,1300.0
2013-03-06 13:20:00,60.84,60.85,60.8,60.8,800.0,34.6622,34.6679,34.6394,34.6394,800.0
2013-03-06 13:30:00,60.8,60.86,60.79,60.86,1800.0,34.6394,34.6736,34.6337,34.6736,1800.0
2013-03-06 13:40:00,60.88,61.01,60.88,60.99,3000.0,34.685,34.7591,34.685,34.7477,3000.0
2013-03-06 13:50:00,61.0,61.1,61.0,61.1,8000.0,34.7534,34.8103,34.7534,34.8103,8000.0
2013-03-06 14:00:00,61.09,61.11,61.06,61.1,5200.0,34.8046,34.816,34.7875,34.8103,5200.0
2013-03-06 14:10:00,61.1,61.13,61.02,61.11,3200.0,34.8103,34.8274,34.7648,34.816,3200.0
2013-03-06 14:20:00,61.1,61.13,61.07,61.1,5200.0,34.8103,34.8274,34.7932,34.8103,5200.0
2013-03-06 14:30:00,61.08,61.13,61.07,61.13,4200.0,34.7989,34.8274,34.7932,34.8274,4200.0
2013-03-06 14:40:00,61.12,61.19,61.1,61.19,1800.0,34.8217,34.8616,34.8103,34.8616,1800.0
2013-03-06 14:50:00,61.2,61.24,61.18,61.24,900.0,34.8673,34.8901,34.8559,34.8901,900.0
2013-03-06 15:00:00,61.19,61.21,61.16,61.18,1100.0,34.8616,34.873,34.8445,34.8559,1100.0
2013-03-06 15:10:00,61.19,61.25,61.17,61.2,3000.0,34.8616,34.8958,34.8502,34.8673,3000.0
2013-03-06 15:20:00,61.22,61.29,61.2,61.24,9500.0,34.8787,34.9186,34.8673,34.8901,9500.0
2013-03-06 15:30:00,61.28,61.29,61.19,61.23,4900.0,34.9129,34.9186,34.8616,34.8844,4900.0
2013-03-06 15:40:00,61.22,61.24,61.11,61.11,2500.0,34.8787,34.8901,34.816,34.816,2500.0
2013-03-06 15:50:00,61.13,61.26,61.11,61.24,6900.0,34.8274,34.9015,34.816,34.8901,6900.0
2013-03-07 09:30:00,61.06,61.06,60.4,60.48,10200.0,34.7875,34.7875,34.4115,34.4571,10200.0
2013-03-07 09:40:00,60.5,60.61,60.5,60.56,1800.0,34.4685,34.5312,34.4685,34.5027,1800.0
2013-03-07 09:50:00,60.57,60.88,60.57,60.7,12000.0,34.5084,34.685,34.5084,34.5824,12000.0
2013-03-07 10:00:00,60.63,60.69,60.57,60.57,6900.0,34.5426,34.5767,34.5084,34.5084,6900.0
2013-03-07 10:10:00,60.57,60.72,60.55,60.72,2800.0,34.5084,34.5938,34.497,34.5938,2800.0
2013-03-07 10:20:00,60.83,61.15,60.81,61.15,2100.0,34.6565,34.8388,34.6451,34.8388,2100.0
2013-03-07 10:30:00,61.09,61.26,61.09,61.17,4700.0,34.8046,34.9015,34.8046,34.8502,4700.0
2013-03-07 10:40:00,61.09,61.23,61.09,61.23,1800.0,34.8046,34.8844,34.8046,34.8844,1800.0
2013-03-07 10:50:00,61.21,61.26,61.11,61.25,2100.0,34.873,34.9015,34.816,34.8958,2100.0
2013-03-07 11:00:00,61.25,61.29,61.17,61.24,5900.0,34.8958,34.9186,34.8502,34.8901,5900.0
2013-03-07 11:10:00,61.24,61.36,61.24,61.35,1800.0,34.8901,34.9585,34.8901,34.9528,1800.0
2013-03-07 11:20:00,61.29,61.38,61.24,61.24,2700.0,34.9186,34.9699,34.8901,34.8901,2700.0
2013-03-07 11:30:00,61.24,61.26,61.18,61.24,2400.0,34.8901,34.9015,34.8559,34.8901,2400.0
2013-03-07 11:40:00,61.21,61.26,61.18,61.24,4300.0,34.873,34.9015,34.8559,34.8901,4300.0
2013-03-07 11:50:00,61.24,61.25,61.18,61.24,4700.0,34.8901,34.8958,34.8559,34.8901,4700.0
2013-03-07 12:00:00,61.19,61.25,61.17,61.25,4200.0,34.8616,34.8958,34.8502,34.8958,4200.0
2013-03-07 12:10:00,61.22,61.25,61.17,61.25,2800.0,34.8787,34.8958,34.8502,34.8958,2800.0
2013-03-07 12:20:00,61.25,61.25,61.21,61.25,700.0,34.8958,34.8958,34.873,34.8958,700.0
2013-03-07 12:30:00,61.25,61.31,61.22,61.31,7600.0,34.8958,34.93,34.8787,34.93,7600.0
2013-03-07 12:40:00,61.22,61.22,61.15,61.17,1700.0,34.8787,34.8787,34.8388,34.8502,1700.0
2013-03-07 12:50:00,61.17,61.22,61.17,61.22,1300.0,34.8502,34.8787,34.8502,34.8787,1300.0
2013-03-07 13:00:00,61.22,61.22,61.13,61.18,1300.0,34.8787,34.8787,34.8274,34.8559,1300.0
2013-03-07 13:10:00,61.18,61.22,61.18,61.22,600.0,34.8559,34.8787,34.8559,34.8787,600.0
2013-03-07 13:20:00,61.17,61.25,61.07,61.21,10400.0,34.8502,34.8958,34.7932,34.873,10400.0
2013-03-07 13:30:00,61.16,61.16,61.06,61.08,6500.0,34.8445,34.8445,34.7875,34.7989,6500.0
2013-03-07 13:40:00,61.1,61.1,61.04,61.04,7200.0,34.8103,34.8103,34.7762,34.7762,7200.0
2013-03-07 13:50:00,61.05,61.1,61.04,61.1,5400.0,34.7818,34.8103,34.7762,34.8103,5400.0
2013-03-07 14:00:00,61.1,61.16,61.08,61.16,3800.0,34.8103,34.8445,34.7989,34.8445,3800.0
2013-03-07 14:10:00,61.09,61.12,61.02,61.04,1300.0,34.8046,34.8217,34.7648,34.7762,1300.0
2013-03-07 14:20:00,61.0,61.01,60.91,60.99,4600.0,34.7534,34.7591,34.7021,34.7477,4600.0
2013-03-07 14:30:00,60.95,60.99,60.94,60.94,1900.0,34.7249,34.7477,34.7192,34.7192,1900.0
2013-03-07 14:40:00,60.99,61.0,60.97,61.0,1600.0,34.7477,34.7534,34.7363,34.7534,1600.0
2013-03-07 14:50:00,61.0,61.0,60.94,60.97,1700.0,34.7534,34.7534,34.7192,34.7363,1700.0
2013-03-07 15:00:00,60.97,61.01,60.97,61.0,4200.0,34.7363,34.7591,34.7363,34.7534,4200.0
2013-03-07 15:10:00,60.98,61.02,60.98,61.0,8400.0,34.742,34.7648,34.742,34.7534,8400.0
2013-03-07 15:20:00,61.0,61.04,61.0,61.04,1700.0,34.7534,34.7762,34.7534,34.7762,1700.0
2013-03-07 15:30:00,61.03,61.09,61.02,61.05,4700.0,34.7705,34.8046,34.7648,34.7818,4700.0
2013-03-07 15:40:00,61.05,61.05,60.91,60.96,7800.0,34.7818,34.7818,34.7021,34.7306,7800.0
2013-03-07 15:50:00,60.94,60.97,60.87,60.96,12500.0,34.7192,34.7363,34.6793,34.7306,12500.0
2013-03-08 09:30:00,61.06,61.22,61.02,61.06,6900.0,34.7875,34.8787,34.7648,34.7875,6900.0
2013-03-08 09:40:00,61.0,61.0,60.82,60.94,3600.0,34.7534,34.7534,34.6508,34.7192,3600.0
2013-03-08 09:50:00,61.0,61.22,61.0,61.02,2100.0,34.7534,34.8787,34.7534,34.7648,2100.0
2013-03-08 10:00:00,60.95,60.95,60.76,60.86,6700.0,34.7249,34.7249,34.6166,34.6736,6700.0
2013-03-08 10:10:00,60.81,60.81,60.66,60.69,2900.0,34.6451,34.6451,34.5597,34.5767,2900.0
2013-03-08 10:20:00,60.79,60.82,60.73,60.82,900.0,34.6337,34.6508,34.5995,34.6508,900.0
2013-03-08 10:30:00,60.83,60.92,60.74,60.92,3000.0,34.6565,34.7078,34.6052,34.7078,3000.0
2013-03-08 10:40:00,60.94,60.95,60.91,60.95,1800.0,34.7192,34.7249,34.7021,34.7249,1800.0
2013-03-08 10:50:00,60.93,60.95,60.9,60.95,10700.0,34.7135,34.7249,34.6964,34.7249,10700.0
2013-03-08 11:00:00,60.92,60.95,60.88,60.9,19700.0,34.7078,34.7249,34.685,34.6964,19700.0
2013-03-08 11:10:00,60.93,60.95,60.9,60.92,13800.0,34.7135,34.7249,34.6964,34.7078,13800.0
2013-03-08 11:20:00,60.95,61.03,60.95,61.01,3500.0,34.7249,34.7705,34.7249,34.7591,3500.0
2013-03-08 11:30:00,61.01,61.11,61.01,61.03,4300.0,34.7591,34.816,34.7591,34.7705,4300.0
2013-03-08 11:40:00,61.08,61.17,61.08,61.17,6100.0,34.7989,34.8502,34.7989,34.8502,6100.0
2013-03-08 11:50:00,61.18,61.19,61.1,61.11,2100.0,34.8559,34.8616,34.8103,34.816,2100.0
2013-03-08 12:00:00,61.12,61.22,61.1,61.22,3000.0,34.8217,34.8787,34.8103,34.8787,3000.0
2013-03-08 12:10:00,61.15,61.22,61.1,61.22,1400.0,34.8388,34.8787,34.8103,34.8787,1400.0
2013-03-08 12:20:00,61.18,61.29,61.15,61.19,6000.0,34.8559,34.9186,34.8388,34.8616,6000.0
2013-03-08 12:30:00,61.18,61.2,61.06,61.1,3800.0,34.8559,34.8673,34.7875,34.8103,3800.0
2013-03-08 12:40:00,61.12,61.15,61.11,61.11,900.0,34.8217,34.8388,34.816,34.816,900.0
2013-03-08 12:50:00,61.12,61.21,61.08,61.08,2700.0,34.8217,34.873,34.7989,34.7989,2700.0
2013-03-08 13:00:00,61.06,61.12,61.04,61.11,1800.0,34.7875,34.8217,34.7762,34.816,1800.0
2013-03-08 13:10:00,61.12,61.27,61.1,61.27,4900.0,34.8217,34.9072,34.8103,34.9072,4900.0
2013-03-08 13:20:00,61.24,61.24,61.17,61.17,800.0,34.8901,34.8901,34.8502,34.8502,800.0
2013-03-08 13:30:00,61.19,61.21,61.12,61.21,4000.0,34.8616,34.873,34.8217,34.873,4000.0
2013-03-08 13:40:00,61.22,61.28,61.2,61.25,1000.0,34.8787,34.9129,34.8673,34.8958,1000.0
2013-03-08 13:50:00,61.23,61.27,61.18,61.18,2800.0,34.8844,34.9072,34.8559,34.8559,2800.0
2013-03-08 14:00:00,61.17,61.24,61.15,61.23,1900.0,34.8502,34.8901,34.8388,34.8844,1900.0
2013-03-08 14:10:00,61.21,61.32,61.21,61.32,1700.0,34.873,34.9357,34.873,34.9357,1700.0
2013-03-08 14:20:00,61.35,61.44,61.35,61.39,1400.0,34.9528,35.004,34.9528,34.9756,1400.0
2013-03-08 14:30:00,61.44,61.46,61.34,61.39,3600.0,35.004,35.0154,34.9471,34.9756,3600.0
2013-03-08 14:40:00,61.43,61.43,61.27,61.27,3000.0,34.9983,34.9983,34.9072,34.9072,3000.0
2013-03-08 14:50:00,61.33,61.33,61.2,61.31,5900.0,34.9414,34.9414,34.8673,34.93,5900.0
2013-03-08 15:00:00,61.34,61.39,61.29,61.32,2100.0,34.9471,34.9756,34.9186,34.9357,2100.0
2013-03-08 15:10:00,61.29,61.45,61.29,61.44,3200.0,34.9186,35.0097,34.9186,35.004,3200.0
2013-03-08 15:20:00,61.46,61.46,61.38,61.4,4800.0,35.0154,35.0154,34.9699,34.9813,4800.0
2013-03-08 15:30:00,61.38,61.39,61.34,61.34,6300.0,34.9699,34.9756,34.9471,34.9471,6300.0
2013-03-08 15:40:00,61.34,61.43,61.31,61.42,10900.0,34.9471,34.9983,34.93,34.9926,10900.0
2013-03-08 15:50:00,61.44,61.46,61.39,61.4,16300.0,35.004,35.0154,34.9756,34.9813,16300.0
2013-03-11 09:30:00,61.44,61.51,61.33,61.47,4200.0,35.004,35.0439,34.9414,35.0211,4200.0
2013-03-11 09:40:00,61.41,61.43,61.31,61.42,900.0,34.987,34.9983,34.93,34.9926,900.0
2013-03-11 09:50:00,61.43,61.47,61.38,61.41,4600.0,34.9983,35.0211,34.9699,34.987,4600.0
2013-03-11 10:00:00,61.41,61.42,61.32,61.42,2100.0,34.987,34.9926,34.9357,34.9926,2100.0
2013-03-11 10:10:00,61.37,61.45,61.32,61.42,3100.0,34.9642,35.0097,34.9357,34.9926,3100.0
2013-03-11 10:20:00,61.45,61.47,61.4,61.43,1000.0,35.0097,35.0211,34.9813,34.9983,1000.0
2013-03-11 10:30:00,61.48,61.52,61.4,61.5,8200.0,35.0268,35.0496,34.9813,35.0382,8200.0
2013-03-11 10:40:00,61.44,61.54,61.42,61.42,3700.0,35.004,35.061,34.9926,34.9926,3700.0
2013-03-11 10:50:00,61.5,61.52,61.41,61.51,2900.0,35.0382,35.0496,34.987,35.0439,2900.0
2013-03-11 11:00:00,61.45,61.53,61.45,61.53,3000.0,35.0097,35.0553,35.0097,35.0553,3000.0
2013-03-11 11:10:00,61.49,61.68,61.49,61.62,4600.0,35.0325,35.1408,35.0325,35.1066,4600.0
2013-03-11 11:20:00,61.62,61.68,61.57,61.68,2300.0,35.1066,35.1408,35.0781,35.1408,2300.0
2013-03-11 11:30:00,61.66,61.76,61.59,61.64,5300.0,35.1294,35.1864,35.0895,35.118,5300.0
2013-03-11 11:40:00,61.68,61.7,61.63,61.65,1400.0,35.1408,35.1522,35.1123,35.1237,1400.0
2013-03-11 11:50:00,61.67,61.68,61.58,61.65,2400.0,35.1351,35.1408,35.0838,35.1237,2400.0
2013-03-11 12:00:00,61.65,61.74,61.63,61.7,5700.0,35.1237,35.175,35.1123,35.1522,5700.0
2013-03-11 12:10:00,61.71,61.75,61.64,61.66,9600.0,35.1579,35.1807,35.118,35.1294,9600.0
2013-03-11 12:20:00,61.74,61.91,61.64,61.85,28000.0,35.175,35.2718,35.118,35.2376,28000.0
2013-03-11 12:30:00,61.85,61.85,61.72,61.74,5000.0,35.2376,35.2376,35.1636,35.175,5000.0
2013-03-11 12:40:00,61.71,61.81,61.66,61.73,2600.0,35.1579,35.2148,35.1294,35.1693,2600.0
2013-03-11 12:50:00,61.71,61.86,61.66,61.86,9400.0,35.1579,35.2433,35.1294,35.2433,9400.0
2013-03-11 13:00:00,61.86,61.94,61.82,61.94,900.0,35.2433,35.2889,35.2205,35.2889,900.0
2013-03-11 13:10:00,61.93,62.19,61.93,62.17,12900.0,35.2832,35.4313,35.2832,35.4199,12900.0
2013-03-11 13:20:00,62.13,62.21,62.1,62.13,5200.0,35.3972,35.4427,35.3801,35.3972,5200.0
2013-03-11 13:30:00,62.1,62.28,62.1,62.2,8900.0,35.3801,35.4826,35.3801,35.437,8900.0
2013-03-11 13:40:00,62.15,62.29,62.14,62.29,9500.0,35.4085,35.4883,35.4029,35.4883,9500.0
2013-03-11 13:50:00,62.28,62.28,62.19,62.22,5400.0,35.4826,35.4826,35.4313,35.4484,5400.0
2013-03-11 14:00:00,62.2,62.28,62.19,62.28,3200.0,35.437,35.4826,35.4313,35.4826,3200.0
2013-03-11 14:10:00,62.25,62.25,62.19,62.19,2600.0,35.4655,35.4655,35.4313,35.4313,2600.0
2013-03-11 14:20:00,62.19,62.19,62.12,62.13,4400.0,35.4313,35.4313,35.3915,35.3972,4400.0
2013-03-11 14:30:00,62.15,62.2,62.07,62.2,15800.0,35.4085,35.437,35.363,35.437,15800.0
2013-03-11 14:40:00,62.24,62.25,62.2,62.24,2300.0,35.4598,35.4655,35.437,35.4598,2300.0
2013-03-11 14:50:00,62.21,62.25,62.2,62.2,6600.0,35.4427,35.4655,35.437,35.437,6600.0
2013-03-11 15:00:00,62.23,62.25,62.15,62.16,5300.0,35.4541,35.4655,35.4085,35.4142,5300.0
2013-03-11 15:10:00,62.18,62.21,62.15,62.21,2500.0,35.4256,35.4427,35.4085,35.4427,2500.0
2013-03-11 15:20:00,62.2,62.25,62.17,62.22,6200.0,35.437,35.4655,35.4199,35.4484,6200.0
2013-03-11 15:30:00,62.21,62.25,62.11,62.13,10200.0,35.4427,35.4655,35.3858,35.3972,10200.0
2013-03-11 15:40:00,62.17,62.25,62.11,62.15,17300.0,35.4199,35.4655,35.3858,35.4085,17300.0
2013-03-11 15:50:00,62.13,62.23,62.1,62.2,13800.0,35.3972,35.4541,35.3801,35.437,13800.0
2013-03-12 09:30:00,62.09,62.38,61.98,61.98,4000.0,35.3744,35.5396,35.3117,35.3117,4000.0
2013-03-12 09:40:00,62.06,62.12,61.97,62.02,2800.0,35.3573,35.3915,35.306,35.3345,2800.0
2013-03-12 09:50:00,61.97,61.97,61.73,61.94,4900.0,35.306,35.306,35.1693,35.2889,4900.0
2013-03-12 10:00:00,61.96,62.18,61.9,62.18,1300.0,35.3003,35.4256,35.2661,35.4256,1300.0
2013-03-12 10:10:00,62.18,62.27,62.11,62.26,1900.0,35.4256,35.4769,35.3858,35.4712,1900.0
2013-03-12 10:20:00,62.23,62.32,62.18,62.32,2600.0,35.4541,35.5054,35.4256,35.5054,2600.0
2013-03-12 10:30:00,62.33,62.38,62.12,62.12,4200.0,35.5111,35.5396,35.3915,35.3915,4200.0
2013-03-12 10:40:00,62.18,62.2,62.11,62.12,500.0,35.4256,35.437,35.3858,35.3915,500.0
2013-03-12 10:50:00,62.12,62.2,62.1,62.11,2600.0,35.3915,35.437,35.3801,35.3858,2600.0
2013-03-12 11:00:00,62.11,62.12,61.88,61.88,11300.0,35.3858,35.3915,35.2547,35.2547,11300.0
2013-03-12 11:10:00,61.91,61.91,61.77,61.77,1700.0,35.2718,35.2718,35.1921,35.1921,1700.0
2013-03-12 11:20:00,61.79,61.8,61.77,61.77,2000.0,35.2034,35.2091,35.1921,35.1921,2000.0
2013-03-12 11:30:00,61.77,61.83,61.7,61.75,2500.0,35.1921,35.2262,35.1522,35.1807,2500.0
2013-03-12 11:40:00,61.77,61.85,61.77,61.77,1800.0,35.1921,35.2376,35.1921,35.1921,1800.0
2013-03-12 11:50:00,61.83,62.0,61.83,62.0,2200.0,35.2262,35.3231,35.2262,35.3231,2200.0
2013-03-12 12:00:00,62.04,62.15,62.04,62.13,8100.0,35.3459,35.4085,35.3459,35.3972,8100.0
2013-03-12 12:10:00,62.13,62.13,62.02,62.08,5000.0,35.3972,35.3972,35.3345,35.3687,5000.0
2013-03-12 12:20:00,62.05,62.05,61.9,61.94,4100.0,35.3516,35.3516,35.2661,35.2889,4100.0
2013-03-12 12:30:00,61.91,61.94,61.88,61.88,1600.0,35.2718,35.2889,35.2547,35.2547,1600.0
2013-03-12 12:40:00,61.87,61.87,61.82,61.83,1300.0,35.249,35.249,35.2205,35.2262,1300.0
2013-03-12 12:50:00,61.78,61.8,61.71,61.8,3600.0,35.1977,35.2091,35.1579,35.2091,3600.0
2013-03-12 13:00:00,61.82,61.82,61.8,61.8,1100.0,35.2205,35.2205,35.2091,35.2091,1100.0
2013-03-12 13:10:00,61.78,61.78,61.75,61.75,1300.0,35.1977,35.1977,35.1807,35.1807,1300.0
2013-03-12 13:20:00,61.79,61.79,61.7,61.7,1000.0,35.2034,35.2034,35.1522,35.1522,1000.0
2013-03-12 13:30:00,61.65,61.75,61.65,61.71,2400.0,35.1237,35.1807,35.1237,35.1579,2400.0
2013-03-12 13:40:00,61.73,61.73,61.7,61.7,1400.0,35.1693,35.1693,35.1522,35.1522,1400.0
2013-03-12 13:50:00,61.65,61.7,61.63,61.67,2300.0,35.1237,35.1522,35.1123,35.1351,2300.0
2013-03-12 14:00:00,61.68,61.71,61.67,61.69,1300.0,35.1408,35.1579,35.1351,35.1465,1300.0
2013-03-12 14:10:00,61.69,61.69,61.62,61.65,3100.0,35.1465,35.1465,35.1066,35.1237,3100.0
2013-03-12 14:20:00,61.64,61.69,61.63,61.67,1000.0,35.118,35.1465,35.1123,35.1351,1000.0
2013-03-12 14:30:00,61.68,61.69,61.62,61.62,4100.0,35.1408,35.1465,35.1066,35.1066,4100.0
2013-03-12 14:40:00,61.62,61.71,61.62,61.7,3500.0,35.1066,35.1579,35.1066,35.1522,3500.0
2013-03-12 14:50:00,61.7,61.77,61.7,61.73,3000.0,35.1522,35.1921,35.1522,35.1693,3000.0
2013-03-12 15:00:00,61.72,61.8,61.72,61.8,5500.0,35.1636,35.2091,35.1636,35.2091,5500.0
2013-03-12 15:10:00,61.84,61.92,61.83,61.84,4400.0,35.2319,35.2775,35.2262,35.2319,4400.0
2013-03-12 15:20:00,61.78,61.85,61.78,61.8,3100.0,35.1977,35.2376,35.1977,35.2091,3100.0
2013-03-12 15:30:00,61.8,61.83,61.79,61.83,6200.0,35.2091,35.2262,35.2034,35.2262,6200.0
2013-03-12 15:40:00,61.8,61.82,61.55,61.57,19200.0,35.2091,35.2205,35.0667,35.0781,19200.0
2013-03-12 15:50:00,61.55,61.56,61.38,61.45,20900.0,35.0667,35.0724,34.9699,35.0097,20900.0
2013-03-13 09:30:00,61.42,61.79,61.42,61.79,2300.0,34.9926,35.2034,34.9926,35.2034,2300.0
2013-03-13 09:40:00,61.72,61.72,61.26,61.35,2800.0,35.1636,35.1636,34.9015,34.9528,2800.0
2013-03-13 09:50:00,61.27,61.38,61.02,61.05,3500.0,34.9072,34.9699,34.7648,34.7818,3500.0
2013-03-13 10:00:00,61.07,61.39,60.92,61.21,7500.0,34.7932,34.9756,34.7078,34.873,7500.0
2013-03-13 10:10:00,61.22,61.52,61.22,61.25,4200.0,34.8787,35.0496,34.8787,34.8958,4200.0
2013-03-13 10:20:00,61.25,61.25,61.14,61.25,1400.0,34.8958,34.8958,34.8331,34.8958,1400.0
2013-03-13 10:30:00,61.25,61.41,61.25,61.38,1900.0,34.8958,34.987,34.8958,34.9699,1900.0
2013-03-13 10:40:00,61.39,61.47,61.26,61.32,3400.0,34.9756,35.0211,34.9015,34.9357,3400.0
2013-03-13 10:50:00,61.31,61.31,60.97,61.08,11900.0,34.93,34.93,34.7363,34.7989,11900.0
2013-03-13 11:00:00,61.1,61.1,60.94,61.03,9100.0,34.8103,34.8103,34.7192,34.7705,9100.0
2013-03-13 11:10:00,61.08,61.1,60.99,61.04,14800.0,34.7989,34.8103,34.7477,34.7762,14800.0
2013-03-13 11:20:00,61.04,61.14,61.0,61.0,7200.0,34.7762,34.8331,34.7534,34.7534,7200.0
2013-03-13 11:30:00,61.05,61.1,60.97,61.01,4200.0,34.7818,34.8103,34.7363,34.7591,4200.0
2013-03-13 11:40:00,61.01,61.08,60.99,61.03,5000.0,34.7591,34.7989,34.7477,34.7705,5000.0
2013-03-13 11:50:00,61.01,61.11,61.01,61.03,3400.0,34.7591,34.816,34.7591,34.7705,3400.0
2013-03-13 12:00:00,61.03,61.03,61.03,61.03,600.0,34.7705,34.7705,34.7705,34.7705,600.0
2013-03-13 12:10:00,61.03,61.1,61.0,61.06,4300.0,34.7705,34.8103,34.7534,34.7875,4300.0
2013-03-13 12:20:00,61.04,61.11,61.02,61.09,8500.0,34.7762,34.816,34.7648,34.8046,8500.0
2013-03-13 12:30:00,61.1,61.12,61.02,61.11,28100.0,34.8103,34.8217,34.7648,34.816,28100.0
2013-03-13 12:40:00,61.09,61.19,61.03,61.12,25800.0,34.8046,34.8616,34.7705,34.8217,25800.0
2013-03-13 12:50:00,61.13,61.13,60.99,61.04,7300.0,34.8274,34.8274,34.7477,34.7762,7300.0
2013-03-13 13:00:00,61.03,61.05,60.96,60.97,2100.0,34.7705,34.7818,34.7306,34.7363,2100.0
2013-03-13 13:10:00,61.04,61.04,60.91,60.91,2400.0,34.7762,34.7762,34.7021,34.7021,2400.0
2013-03-13 13:20:00,60.97,61.04,60.94,61.04,1200.0,34.7363,34.7762,34.7192,34.7762,1200.0
2013-03-13 13:30:00,61.06,61.06,61.03,61.06,2100.0,34.7875,34.7875,34.7705,34.7875,2100.0
2013-03-13 13:40:00,61.05,61.07,60.99,61.01,2500.0,34.7818,34.7932,34.7477,34.7591,2500.0
2013-03-13 13:50:00,61.03,61.1,61.03,61.04,2000.0,34.7705,34.8103,34.7705,34.7762,2000.0
2013-03-13 14:00:00,61.04,61.08,61.03,61.03,1800.0,34.7762,34.7989,34.7705,34.7705,1800.0
2013-03-13 14:10:00,61.03,61.05,61.0,61.0,1100.0,34.7705,34.7818,34.7534,34.7534,1100.0
2013-03-13 14:20:00,61.06,61.06,60.91,60.92,5300.0,34.7875,34.7875,34.7021,34.7078,5300.0
2013-03-13 14:30:00,60.98,61.06,60.98,61.04,1800.0,34.742,34.7875,34.742,34.7762,1800.0
2013-03-13 14:40:00,61.04,61.06,61.0,61.06,2000.0,34.7762,34.7875,34.7534,34.7875,2000.0
2013-03-13 14:50:00,61.03,61.05,60.93,60.94,3400.0,34.7705,34.7818,34.7135,34.7192,3400.0
2013-03-13 15:00:00,60.99,61.02,60.97,61.02,1400.0,34.7477,34.7648,34.7363,34.7648,1400.0
2013-03-13 15:10:00,61.01,61.01,60.95,61.0,2700.0,34.7591,34.7591,34.7249,34.7534,2700.0
2013-03-13 15:20:00,61.0,61.04,60.93,60.93,4100.0,34.7534,34.7762,34.7135,34.7135,4100.0
2013-03-13 15:30:00,61.0,61.01,60.94,60.96,6700.0,34.7534,34.7591,34.7192,34.7306,6700.0
2013-03-13 15:40:00,60.96,60.99,60.94,60.99,7800.0,34.7306,34.7477,34.7192,34.7477,7800.0
2013-03-13 15:50:00,60.99,60.99,60.84,60.86,21600.0,34.7477,34.7477,34.6622,34.6736,21600.0
2013-03-14 09:30:00,61.06,61.12,61.02,61.02,2800.0,34.7875,34.8217,34.7648,34.7648,2800.0
2013-03-14 09:40:00,61.1,61.39,61.04,61.06,9200.0,34.8103,34.9756,34.7762,34.7875,9200.0
2013-03-14 09:50:00,61.1,61.22,61.09,61.17,5700.0,34.8103,34.8787,34.8046,34.8502,5700.0
2013-03-14 10:00:00,61.2,61.42,61.2,61.42,5400.0,34.8673,34.9926,34.8673,34.9926,5400.0
2013-03-14 10:10:00,61.4,61.44,61.23,61.25,3700.0,34.9813,35.004,34.8844,34.8958,3700.0
2013-03-14 10:20:00,61.27,61.33,61.15,61.18,4400.0,34.9072,34.9414,34.8388,34.8559,4400.0
2013-03-14 10:30:00,61.17,61.26,61.15,61.25,3000.0,34.8502,34.9015,34.8388,34.8958,3000.0
2013-03-14 10:40:00,61.21,61.25,61.2,61.2,1400.0,34.873,34.8958,34.8673,34.8673,1400.0
2013-03-14 10:50:00,61.21,61.21,61.12,61.12,1700.0,34.873,34.873,34.8217,34.8217,1700.0
2013-03-14 11:00:00,61.16,61.16,61.11,61.13,2200.0,34.8445,34.8445,34.816,34.8274,2200.0
2013-03-14 11:10:00,61.16,61.16,61.11,61.12,1100.0,34.8445,34.8445,34.816,34.8217,1100.0
2013-03-14 11:20:00,61.12,61.15,61.12,61.13,1300.0,34.8217,34.8388,34.8217,34.8274,1300.0
2013-03-14 11:30:00,61.12,61.17,61.08,61.09,2200.0,34.8217,34.8502,34.7989,34.8046,2200.0
2013-03-14 11:40:00,61.09,61.24,61.09,61.24,2200.0,34.8046,34.8901,34.8046,34.8901,2200.0
2013-03-14 11:50:00,61.25,61.33,61.24,61.31,3300.0,34.8958,34.9414,34.8901,34.93,3300.0
2013-03-14 12:00:00,61.29,61.33,61.25,61.28,1400.0,34.9186,34.9414,34.8958,34.9129,1400.0
2013-03-14 12:10:00,61.25,61.34,61.25,61.34,700.0,34.8958,34.9471,34.8958,34.9471,700.0
2013-03-14 12:20:00,61.31,61.36,61.24,61.3,1900.0,34.93,34.9585,34.8901,34.9243,1900.0
2013-03-14 12:30:00,61.16,61.3,61.16,61.28,2600.0,34.8445,34.9243,34.8445,34.9129,2600.0
2013-03-14 12:40:00,61.34,61.36,61.29,61.29,1900.0,34.9471,34.9585,34.9186,34.9186,1900.0
2013-03-14 12:50:00,61.26,61.32,61.22,61.22,4400.0,34.9015,34.9357,34.8787,34.8787,4400.0
2013-03-14 13:00:00,61.21,61.29,61.21,61.29,1400.0,34.873,34.9186,34.873,34.9186,1400.0
2013-03-14 13:10:00,61.27,61.33,61.23,61.23,5300.0,34.9072,34.9414,34.8844,34.8844,5300.0
2013-03-14 13:20:00,61.24,61.29,61.2,61.25,7700.0,34.8901,34.9186,34.8673,34.8958,7700.0
2013-03-14 13:30:00,61.29,61.3,61.18,61.18,7900.0,34.9186,34.9243,34.8559,34.8559,7900.0
2013-03-14 13:40:00,61.23,61.3,61.11,61.24,4300.0,34.8844,34.9243,34.816,34.8901,4300.0
2013-03-14 13:50:00,61.28,61.32,61.26,61.31,1700.0,34.9129,34.9357,34.9015,34.93,1700.0
2013-03-14 14:00:00,61.31,61.34,61.27,61.33,1200.0,34.93,34.9471,34.9072,34.9414,1200.0
2013-03-14 14:10:00,61.34,61.36,61.31,61.31,2000.0,34.9471,34.9585,34.93,34.93,2000.0
2013-03-14 14:20:00,61.32,61.33,61.21,61.27,8200.0,34.9357,34.9414,34.873,34.9072,8200.0
2013-03-14 14:30:00,61.27,61.3,61.17,61.26,6700.0,34.9072,34.9243,34.8502,34.9015,6700.0
2013-03-14 14:40:00,61.22,61.29,61.18,61.25,10400.0,34.8787,34.9186,34.8559,34.8958,10400.0
2013-03-14 14:50:00,61.18,61.32,61.16,61.27,9600.0,34.8559,34.9357,34.8445,34.9072,9600.0
2013-03-14 15:00:00,61.25,61.3,61.19,61.3,16600.0,34.8958,34.9243,34.8616,34.9243,16600.0
2013-03-14 15:10:00,61.27,61.55,61.27,61.51,15000.0,34.9072,35.0667,34.9072,35.0439,15000.0
2013-03-14 15:20:00,61.54,61.64,61.54,61.58,4000.0,35.061,35.118,35.061,35.0838,4000.0
2013-03-14 15:30:00,61.65,61.76,61.65,61.75,4600.0,35.1237,35.1864,35.1237,35.1807,4600.0
2013-03-14 15:40:00,61.73,61.83,61.71,61.83,10100.0,35.1693,35.2262,35.1579,35.2262,10100.0
2013-03-14 15:50:00,61.83,61.83,61.66,61.74,11200.0,35.2262,35.2262,35.1294,35.175,11200.0
2013-03-15 09:30:00,61.86,62.02,61.84,61.84,54700.0,35.2433,35.3345,35.2319,35.2319,54700.0
2013-03-15 09:40:00,61.82,61.82,61.45,61.62,4100.0,35.2205,35.2205,35.0097,35.1066,4100.0
2013-03-15 09:50:00,61.73,61.81,61.68,61.7,700.0,35.1693,35.2148,35.1408,35.1522,700.0
2013-03-15 10:00:00,61.63,61.83,61.63,61.83,3400.0,35.1123,35.2262,35.1123,35.2262,3400.0
2013-03-15 10:10:00,61.9,61.99,61.83,61.95,1800.0,35.2661,35.3174,35.2262,35.2946,1800.0
2013-03-15 10:20:00,61.9,61.98,61.81,61.91,3500.0,35.2661,35.3117,35.2148,35.2718,3500.0
2013-03-15 10:30:00,61.96,61.97,61.87,61.89,2400.0,35.3003,35.306,35.249,35.2604,2400.0
2013-03-15 10:40:00,61.89,61.92,61.8,61.8,3500.0,35.2604,35.2775,35.2091,35.2091,3500.0
2013-03-15 10:50:00,61.8,61.87,61.73,61.74,4700.0,35.2091,35.249,35.1693,35.175,4700.0
2013-03-15 11:00:00,61.75,61.89,61.75,61.89,7400.0,35.1807,35.2604,35.1807,35.2604,7400.0
2013-03-15 11:10:00,61.86,61.86,61.74,61.83,3200.0,35.2433,35.2433,35.175,35.2262,3200.0
2013-03-15 11:20:00,61.82,61.89,61.82,61.89,1600.0,35.2205,35.2604,35.2205,35.2604,1600.0
2013-03-15 11:30:00,61.86,61.86,61.8,61.85,1600.0,35.2433,35.2433,35.2091,35.2376,1600.0
2013-03-15 11:40:00,61.81,61.83,61.76,61.76,2700.0,35.2148,35.2262,35.1864,35.1864,2700.0
2013-03-15 11:50:00,61.72,61.72,61.65,61.7,1400.0,35.1636,35.1636,35.1237,35.1522,1400.0
2013-03-15 12:00:00,61.7,61.77,61.65,61.65,3000.0,35.1522,35.1921,35.1237,35.1237,3000.0
2013-03-15 12:10:00,61.66,61.7,61.64,61.7,1700.0,35.1294,35.1522,35.118,35.1522,1700.0
2013-03-15 12:20:00,61.7,61.76,61.65,61.73,800.0,35.1522,35.1864,35.1237,35.1693,800.0
2013-03-15 12:30:00,61.65,61.87,61.65,61.87,2600.0,35.1237,35.249,35.1237,35.249,2600.0
2013-03-15 12:40:00,61.85,61.87,61.83,61.87,4400.0,35.2376,35.249,35.2262,35.249,4400.0
2013-03-15 12:50:00,61.86,61.86,61.66,61.66,2500.0,35.2433,35.2433,35.1294,35.1294,2500.0
2013-03-15 13:00:00,61.65,61.69,61.64,61.65,900.0,35.1237,35.1465,35.118,35.1237,900.0
2013-03-15 13:10:00,61.64,61.76,61.64,61.76,1300.0,35.118,35.1864,35.118,35.1864,1300.0
2013-03-15 13:20:00,61.78,61.82,61.76,61.81,1000.0,35.1977,35.2205,35.1864,35.2148,1000.0
2013-03-15 13:30:00,61.8,61.87,61.8,61.87,8100.0,35.2091,35.249,35.2091,35.249,8100.0
2013-03-15 13:40:00,61.86,61.87,61.83,61.85,2200.0,35.2433,35.249,35.2262,35.2376,2200.0
2013-03-15 13:50:00,61.87,61.87,61.78,61.78,2200.0,35.249,35.249,35.1977,35.1977,2200.0
2013-03-15 14:00:00,61.8,61.88,61.79,61.79,2700.0,35.2091,35.2547,35.2034,35.2034,2700.0
2013-03-15 14:10:00,61.78,61.83,61.73,61.73,1300.0,35.1977,35.2262,35.1693,35.1693,1300.0
2013-03-15 14:20:00,61.73,61.75,61.69,61.75,2200.0,35.1693,35.1807,35.1465,35.1807,2200.0
2013-03-15 14:30:00,61.74,61.76,61.7,61.76,2800.0,35.175,35.1864,35.1522,35.1864,2800.0
2013-03-15 14:40:00,61.77,61.82,61.75,61.79,3800.0,35.1921,35.2205,35.1807,35.2034,3800.0
2013-03-15 14:50:00,61.79,61.81,61.69,61.7,7700.0,35.2034,35.2148,35.1465,35.1522,7700.0
2013-03-15 15:00:00,61.75,61.81,61.7,61.81,1500.0,35.1807,35.2148,35.1522,35.2148,1500.0
2013-03-15 15:10:00,61.78,61.87,61.78,61.85,4300.0,35.1977,35.249,35.1977,35.2376,4300.0
2013-03-15 15:20:00,61.84,61.86,61.79,61.8,1600.0,35.2319,35.2433,35.2034,35.2091,1600.0
2013-03-15 15:30:00,61.79,61.84,61.79,61.79,2400.0,35.2034,35.2319,35.2034,35.2034,2400.0
2013-03-15 15:40:00,61.79,61.9,61.71,61.9,13200.0,35.2034,35.2661,35.1579,35.2661,13200.0
2013-03-15 15:50:00,61.9,61.9,61.8,61.88,21100.0,35.2661,35.2661,35.2091,35.2547,21100.0
2013-03-18 09:30:00,61.25,61.41,61.18,61.34,4400.0,34.8958,34.987,34.8559,34.9471,4400.0
2013-03-18 09:40:00,61.28,61.59,61.28,61.59,3600.0,34.9129,35.0895,34.9129,35.0895,3600.0
2013-03-18 09:50:00,61.54,61.59,61.49,61.58,2600.0,35.061,35.0895,35.0325,35.0838,2600.0
2013-03-18 10:00:00,61.5,61.77,61.5,61.68,3600.0,35.0382,35.1921,35.0382,35.1408,3600.0
2013-03-18 10:10:00,61.65,61.75,61.59,61.73,2700.0,35.1237,35.1807,35.0895,35.1693,2700.0
2013-03-18 10:20:00,61.77,61.86,61.71,61.84,1200.0,35.1921,35.2433,35.1579,35.2319,1200.0
2013-03-18 10:30:00,61.8,61.8,61.65,61.65,1200.0,35.2091,35.2091,35.1237,35.1237,1200.0
2013-03-18 10:40:00,61.71,61.81,61.62,61.81,1100.0,35.1579,35.2148,35.1066,35.2148,1100.0
2013-03-18 10:50:00,61.82,61.83,61.77,61.77,2800.0,35.2205,35.2262,35.1921,35.1921,2800.0
2013-03-18 11:00:00,61.73,61.89,61.71,61.88,2200.0,35.1693,35.2604,35.1579,35.2547,2200.0
2013-03-18 11:10:00,61.84,62.03,61.83,62.03,5700.0,35.2319,35.3402,35.2262,35.3402,5700.0
2013-03-18 11:20:00,62.0,62.08,62.0,62.05,4300.0,35.3231,35.3687,35.3231,35.3516,4300.0
2013-03-18 11:30:00,62.02,62.06,62.01,62.06,4400.0,35.3345,35.3573,35.3288,35.3573,4400.0
2013-03-18 11:40:00,62.04,62.13,62.04,62.12,5100.0,35.3459,35.3972,35.3459,35.3915,5100.0
2013-03-18 11:50:00,62.12,62.18,62.1,62.18,3200.0,35.3915,35.4256,35.3801,35.4256,3200.0
2013-03-18 12:00:00,62.12,62.31,62.12,62.28,6400.0,35.3915,35.4997,35.3915,35.4826,6400.0
2013-03-18 12:10:00,62.29,62.32,62.27,62.28,4400.0,35.4883,35.5054,35.4769,35.4826,4400.0
2013-03-18 12:20:00,62.29,62.35,62.25,62.28,3100.0,35.4883,35.5225,35.4655,35.4826,3100.0
2013-03-18 12:30:00,62.25,62.35,62.21,62.34,6100.0,35.4655,35.5225,35.4427,35.5168,6100.0
2013-03-18 12:40:00,62.33,62.44,62.33,62.4,3700.0,35.5111,35.5738,35.5111,35.551,3700.0
2013-03-18 12:50:00,62.37,62.46,62.37,62.44,1800.0,35.5339,35.5852,35.5339,35.5738,1800.0
2013-03-18 13:00:00,62.42,62.5,62.42,62.47,1400.0,35.5624,35.608,35.5624,35.5909,1400.0
2013-03-18 13:10:00,62.51,62.51,62.44,62.5,1100.0,35.6137,35.6137,35.5738,35.608,1100.0
2013-03-18 13:20:00,62.5,62.55,62.44,62.51,4700.0,35.608,35.6364,35.5738,35.6137,4700.0
2013-03-18 13:30:00,62.51,62.51,62.18,62.2,13100.0,35.6137,35.6137,35.4256,35.437,13100.0
2013-03-18 13:40:00,62.21,62.23,62.13,62.21,6100.0,35.4427,35.4541,35.3972,35.4427,6100.0
2013-03-18 13:50:00,62.22,62.22,61.99,61.99,4200.0,35.4484,35.4484,35.3174,35.3174,4200.0
2013-03-18 14:00:00,62.02,62.28,62.02,62.24,3500.0,35.3345,35.4826,35.3345,35.4598,3500.0
2013-03-18 14:10:00,62.32,62.37,62.29,62.35,5000.0,35.5054,35.5339,35.4883,35.5225,5000.0
2013-03-18 14:20:00,62.35,62.52,62.35,62.51,7200.0,35.5225,35.6193,35.5225,35.6137,7200.0
2013-03-18 14:30:00,62.53,62.57,62.45,62.52,2700.0,35.625,35.6478,35.5795,35.6193,2700.0
2013-03-18 14:40:00,62.55,62.76,62.54,62.75,15900.0,35.6364,35.7561,35.6307,35.7504,15900.0
2013-03-18 14:50:00,62.72,62.72,62.51,62.52,11100.0,35.7333,35.7333,35.6137,35.6193,11100.0
2013-03-18 15:00:00,62.53,62.57,62.47,62.55,4300.0,35.625,35.6478,35.5909,35.6364,4300.0
2013-03-18 15:10:00,62.6,62.72,62.52,62.58,6500.0,35.6649,35.7333,35.6193,35.6535,6500.0
2013-03-18 15:20:00,62.58,62.59,62.48,62.5,5200.0,35.6535,35.6592,35.5966,35.608,5200.0
2013-03-18 15:30:00,62.5,62.51,62.36,62.42,7700.0,35.608,35.6137,35.5282,35.5624,7700.0
2013-03-18 15:40:00,62.43,62.46,62.27,62.34,23700.0,35.5681,35.5852,35.4769,35.5168,23700.0
2013-03-18 15:50:00,62.35,62.4,62.24,62.35,34700.0,35.5225,35.551,35.4598,35.5225,34700.0
2013-03-19 09:30:00,62.62,62.75,62.45,62.51,3300.0,35.6763,35.7504,35.5795,35.6137,3300.0
2013-03-19 09:40:00,62.4,62.46,62.33,62.45,2100.0,35.551,35.5852,35.5111,35.5795,2100.0
2013-03-19 09:50:00,62.49,62.49,62.33,62.33,2900.0,35.6023,35.6023,35.5111,35.5111,2900.0
2013-03-19 10:00:00,62.44,62.53,62.4,62.47,1600.0,35.5738,35.625,35.551,35.5909,1600.0
2013-03-19 10:10:00,62.4,62.4,62.3,62.3,1100.0,35.551,35.551,35.494,35.494,1100.0
2013-03-19 10:20:00,62.32,62.32,62.14,62.14,1800.0,35.5054,35.5054,35.4029,35.4029,1800.0
2013-03-19 10:30:00,62.11,62.11,62.0,62.09,3000.0,35.3858,35.3858,35.3231,35.3744,3000.0
2013-03-19 10:40:00,62.1,62.15,62.03,62.03,2300.0,35.3801,35.4085,35.3402,35.3402,2300.0
2013-03-19 10:50:00,62.09,62.09,62.01,62.04,1900.0,35.3744,35.3744,35.3288,35.3459,1900.0
2013-03-19 11:00:00,62.0,62.08,62.0,62.0,1300.0,35.3231,35.3687,35.3231,35.3231,1300.0
2013-03-19 11:10:00,62.03,62.11,62.0,62.08,2200.0,35.3402,35.3858,35.3231,35.3687,2200.0
2013-03-19 11:20:00,62.12,62.12,62.06,62.06,2000.0,35.3915,35.3915,35.3573,35.3573,2000.0
2013-03-19 11:30:00,62.13,62.13,62.04,62.05,3700.0,35.3972,35.3972,35.3459,35.3516,3700.0
2013-03-19 11:40:00,62.04,62.04,61.77,61.77,6800.0,35.3459,35.3459,35.1921,35.1921,6800.0
2013-03-19 11:50:00,61.61,61.68,61.5,61.52,1800.0,35.1009,35.1408,35.0382,35.0496,1800.0
2013-03-19 12:00:00,61.57,61.73,61.57,61.61,1800.0,35.0781,35.1693,35.0781,35.1009,1800.0
2013-03-19 12:10:00,61.55,61.58,61.47,61.51,1600.0,35.0667,35.0838,35.0211,35.0439,1600.0
2013-03-19 12:20:00,61.58,61.71,61.56,61.66,1800.0,35.0838,35.1579,35.0724,35.1294,1800.0
2013-03-19 12:30:00,61.71,61.71,61.54,61.62,500.0,35.1579,35.1579,35.061,35.1066,500.0
2013-03-19 12:40:00,61.54,61.67,61.54,61.66,2700.0,35.061,35.1351,35.061,35.1294,2700.0
2013-03-19 12:50:00,61.66,61.7,61.55,61.55,2700.0,35.1294,35.1522,35.0667,35.0667,2700.0
2013-03-19 13:00:00,61.53,61.71,61.53,61.71,7100.0,35.0553,35.1579,35.0553,35.1579,7100.0
2013-03-19 13:10:00,61.7,61.81,61.64,61.72,8500.0,35.1522,35.2148,35.118,35.1636,8500.0
2013-03-19 13:20:00,61.74,61.86,61.73,61.75,3200.0,35.175,35.2433,35.1693,35.1807,3200.0
2013-03-19 13:30:00,61.77,61.85,61.61,61.61,11500.0,35.1921,35.2376,35.1009,35.1009,11500.0
2013-03-19 13:40:00,61.65,61.79,61.63,61.77,5700.0,35.1237,35.2034,35.1123,35.1921,5700.0
2013-03-19 13:50:00,61.78,61.83,61.68,61.75,4100.0,35.1977,35.2262,35.1408,35.1807,4100.0
2013-03-19 14:00:00,61.83,61.94,61.76,61.94,4600.0,35.2262,35.2889,35.1864,35.2889,4600.0
2013-03-19 14:10:00,61.9,61.93,61.77,61.77,2300.0,35.2661,35.2832,35.1921,35.1921,2300.0
2013-03-19 14:20:00,61.77,61.92,61.76,61.92,6100.0,35.1921,35.2775,35.1864,35.2775,6100.0
2013-03-19 14:30:00,61.93,62.11,61.86,61.95,8100.0,35.2832,35.3858,35.2433,35.2946,8100.0
2013-03-19 14:40:00,61.86,61.86,61.65,61.76,6200.0,35.2433,35.2433,35.1237,35.1864,6200.0
2013-03-19 14:50:00,61.84,61.84,61.74,61.8,1200.0,35.2319,35.2319,35.175,35.2091,1200.0
2013-03-19 15:00:00,61.8,61.9,61.74,61.85,5400.0,35.2091,35.2661,35.175,35.2376,5400.0
2013-03-19 15:10:00,61.77,62.05,61.77,61.97,2800.0,35.1921,35.3516,35.1921,35.306,2800.0
2013-03-19 15:20:00,61.95,61.95,61.77,61.83,5400.0,35.2946,35.2946,35.1921,35.2262,5400.0
2013-03-19 15:30:00,61.82,61.94,61.78,61.94,3400.0,35.2205,35.2889,35.1977,35.2889,3400.0
2013-03-19 15:40:00,61.95,62.07,61.85,62.05,11400.0,35.2946,35.363,35.2376,35.3516,11400.0
2013-03-19 15:50:00,62.08,62.25,62.08,62.24,9800.0,35.3687,35.4655,35.3687,35.4598,9800.0
2013-03-20 09:30:00,62.46,62.46,62.46,62.46,1300.0,35.5852,35.5852,35.5852,35.5852,1300.0
2013-03-20 09:40:00,62.59,62.59,62.42,62.56,1000.0,35.6592,35.6592,35.5624,35.6421,1000.0
2013-03-20 09:50:00,62.48,62.48,62.42,62.47,500.0,35.5966,35.5966,35.5624,35.5909,500.0
2013-03-20 10:00:00,62.43,62.66,62.43,62.66,1500.0,35.5681,35.6991,35.5681,35.6991,1500.0
2013-03-20 10:10:00,62.62,62.7,62.59,62.59,2500.0,35.6763,35.7219,35.6592,35.6592,2500.0
2013-03-20 10:20:00,62.61,62.78,62.61,62.76,2200.0,35.6706,35.7675,35.6706,35.7561,2200.0
2013-03-20 10:30:00,62.71,62.77,62.61,62.61,5800.0,35.7276,35.7618,35.6706,35.6706,5800.0
2013-03-20 10:40:00,62.62,62.69,62.6,62.69,1600.0,35.6763,35.7162,35.6649,35.7162,1600.0
2013-03-20 10:50:00,62.7,62.7,62.67,62.7,1200.0,35.7219,35.7219,35.7048,35.7219,1200.0
2013-03-20 11:00:00,62.75,62.75,62.64,62.72,1300.0,35.7504,35.7504,35.6877,35.7333,1300.0
2013-03-20 11:10:00,62.74,62.77,62.59,62.6,3500.0,35.7447,35.7618,35.6592,35.6649,3500.0
2013-03-20 11:20:00,62.65,62.69,62.6,62.65,1700.0,35.6934,35.7162,35.6649,35.6934,1700.0
2013-03-20 11:30:00,62.6,62.69,62.59,62.69,3300.0,35.6649,35.7162,35.6592,35.7162,3300.0
2013-03-20 11:40:00,62.6,62.72,62.6,62.72,2500.0,35.6649,35.7333,35.6649,35.7333,2500.0
2013-03-20 11:50:00,62.73,62.81,62.7,62.79,2400.0,35.739,35.7846,35.7219,35.7732,2400.0
2013-03-20 12:00:00,62.79,62.86,62.75,62.83,2600.0,35.7732,35.8131,35.7504,35.796,2600.0
2013-03-20 12:10:00,62.86,62.88,62.77,62.83,2800.0,35.8131,35.8244,35.7618,35.796,2800.0
2013-03-20 12:20:00,62.83,62.9,62.77,62.86,3000.0,35.796,35.8358,35.7618,35.8131,3000.0
2013-03-20 12:30:00,62.86,62.89,62.8,62.89,3000.0,35.8131,35.8301,35.7789,35.8301,3000.0
2013-03-20 12:40:00,62.89,62.96,62.87,62.94,2800.0,35.8301,35.87,35.8188,35.8586,2800.0
2013-03-20 12:50:00,62.95,63.06,62.93,63.0,17400.0,35.8643,35.927,35.8529,35.8928,17400.0
2013-03-20 13:00:00,63.01,63.06,62.95,63.06,2700.0,35.8985,35.927,35.8643,35.927,2700.0
2013-03-20 13:10:00,63.01,63.18,63.01,63.02,9000.0,35.8985,35.9954,35.8985,35.9042,9000.0
2013-03-20 13:20:00,63.01,63.2,62.97,62.97,12300.0,35.8985,36.0068,35.8757,35.8757,12300.0
2013-03-20 13:30:00,62.96,63.0,62.95,62.98,1900.0,35.87,35.8928,35.8643,35.8814,1900.0
2013-03-20 13:40:00,62.93,63.16,62.93,63.06,8200.0,35.8529,35.984,35.8529,35.927,8200.0
2013-03-20 13:50:00,63.1,63.19,62.99,63.19,4900.0,35.9498,36.0011,35.8871,36.0011,4900.0
2013-03-20 14:00:00,63.17,63.2,63.02,63.03,5100.0,35.9897,36.0068,35.9042,35.9099,5100.0
2013-03-20 14:10:00,63.08,63.23,63.05,63.13,2700.0,35.9384,36.0239,35.9213,35.9669,2700.0
2013-03-20 14:20:00,63.15,63.57,63.13,63.27,25000.0,35.9783,36.2176,35.9669,36.0466,25000.0
2013-03-20 14:30:00,63.25,63.34,63.16,63.22,12200.0,36.0352,36.0865,35.984,36.0182,12200.0
2013-03-20 14:40:00,63.21,63.44,63.21,63.44,5000.0,36.0125,36.1435,36.0125,36.1435,5000.0
2013-03-20 14:50:00,63.42,63.63,63.41,63.59,12500.0,36.1321,36.2517,36.1264,36.229,12500.0
2013-03-20 15:00:00,63.56,63.61,63.5,63.61,6800.0,36.2119,36.2404,36.1777,36.2404,6800.0
2013-03-20 15:10:00,63.65,63.88,63.51,63.68,26000.0,36.2631,36.3942,36.1834,36.2802,26000.0
2013-03-20 15:20:00,63.67,63.82,63.51,63.52,18400.0,36.2745,36.36,36.1834,36.1891,18400.0
2013-03-20 15:30:00,63.53,63.58,63.42,63.58,20700.0,36.1948,36.2233,36.1321,36.2233,20700.0
2013-03-20 15:40:00,63.57,63.76,63.46,63.76,23200.0,36.2176,36.3258,36.1549,36.3258,23200.0
2013-03-20 15:50:00,63.75,63.8,63.63,63.8,26900.0,36.3201,36.3486,36.2517,36.3486,26900.0
2013-03-21 09:30:00,63.49,63.7,63.49,63.7,6300.0,36.172,36.2916,36.172,36.2916,6300.0
2013-03-21 09:40:00,63.72,63.82,63.53,63.59,2000.0,36.303,36.36,36.1948,36.229,2000.0
2013-03-21 09:50:00,63.63,63.97,63.63,63.87,4100.0,36.2517,36.4455,36.2517,36.3885,4100.0
2013-03-21 10:00:00,63.98,63.98,63.73,63.76,8200.0,36.4511,36.4511,36.3087,36.3258,8200.0
2013-03-21 10:10:00,63.75,63.85,63.62,63.62,4900.0,36.3201,36.3771,36.246,36.246,4900.0
2013-03-21 10:20:00,63.61,63.61,63.49,63.49,2900.0,36.2404,36.2404,36.172,36.172,2900.0
2013-03-21 10:30:00,63.54,63.57,63.41,63.47,4700.0,36.2005,36.2176,36.1264,36.1606,4700.0
2013-03-21 10:40:00,63.5,63.7,63.45,63.63,4200.0,36.1777,36.2916,36.1492,36.2517,4200.0
2013-03-21 10:50:00,63.7,63.8,63.63,63.8,3000.0,36.2916,36.3486,36.2517,36.3486,3000.0
2013-03-21 11:00:00,63.81,63.85,63.68,63.68,7100.0,36.3543,36.3771,36.2802,36.2802,7100.0
2013-03-21 11:10:00,63.67,63.85,63.67,63.81,5500.0,36.2745,36.3771,36.2745,36.3543,5500.0
2013-03-21 11:20:00,63.81,63.9,63.78,63.89,8200.0,36.3543,36.4056,36.3372,36.3999,8200.0
2013-03-21 11:30:00,63.91,64.06,63.86,64.04,33400.0,36.4113,36.4967,36.3828,36.4853,33400.0
2013-03-21 11:40:00,64.09,64.23,64.09,64.11,7000.0,36.5138,36.5936,36.5138,36.5252,7000.0
2013-03-21 11:50:00,64.13,64.19,64.09,64.09,7300.0,36.5366,36.5708,36.5138,36.5138,7300.0
2013-03-21 12:00:00,64.08,64.12,64.07,64.07,8200.0,36.5081,36.5309,36.5024,36.5024,8200.0
2013-03-21 12:10:00,64.07,64.14,64.04,64.13,4800.0,36.5024,36.5423,36.4853,36.5366,4800.0
2013-03-21 12:20:00,64.12,64.18,64.03,64.11,19400.0,36.5309,36.5651,36.4796,36.5252,19400.0
2013-03-21 12:30:00,64.1,64.17,64.06,64.13,19700.0,36.5195,36.5594,36.4967,36.5366,19700.0
2013-03-21 12:40:00,64.13,64.2,64.09,64.16,17700.0,36.5366,36.5765,36.5138,36.5537,17700.0
2013-03-21 12:50:00,64.16,64.22,64.12,64.14,21700.0,36.5537,36.5879,36.5309,36.5423,21700.0
2013-03-21 13:00:00,64.14,64.31,64.07,64.25,20700.0,36.5423,36.6392,36.5024,36.605,20700.0
2013-03-21 13:10:00,64.32,64.39,64.23,64.25,7300.0,36.6449,36.6847,36.5936,36.605,7300.0
2013-03-21 13:20:00,64.28,64.48,64.25,64.34,13300.0,36.6221,36.736,36.605,36.6563,13300.0
2013-03-21 13:30:00,64.31,64.31,64.18,64.26,8000.0,36.6392,36.6392,36.5651,36.6107,8000.0
2013-03-21 13:40:00,64.28,64.32,64.12,64.14,9200.0,36.6221,36.6449,36.5309,36.5423,9200.0
2013-03-21 13:50:00,64.14,64.19,64.1,64.12,3500.0,36.5423,36.5708,36.5195,36.5309,3500.0
2013-03-21 14:00:00,64.11,64.12,63.85,63.86,5300.0,36.5252,36.5309,36.3771,36.3828,5300.0
2013-03-21 14:10:00,63.87,64.01,63.87,63.93,4000.0,36.3885,36.4682,36.3885,36.4227,4000.0
2013-03-21 14:20:00,63.95,64.07,63.92,63.93,4400.0,36.4341,36.5024,36.417,36.4227,4400.0
2013-03-21 14:30:00,63.94,63.97,63.81,63.85,4300.0,36.4284,36.4455,36.3543,36.3771,4300.0
2013-03-21 14:40:00,63.81,63.91,63.81,63.83,5800.0,36.3543,36.4113,36.3543,36.3657,5800.0
2013-03-21 14:50:00,63.8,63.99,63.8,63.86,7700.0,36.3486,36.4568,36.3486,36.3828,7700.0
2013-03-21 15:00:00,63.87,63.94,63.79,63.86,8700.0,36.3885,36.4284,36.3429,36.3828,8700.0
2013-03-21 15:10:00,63.86,63.86,63.77,63.81,7200.0,36.3828,36.3828,36.3315,36.3543,7200.0
2013-03-21 15:20:00,63.8,63.88,63.8,63.82,11500.0,36.3486,36.3942,36.3486,36.36,11500.0
2013-03-21 15:30:00,63.8,63.8,63.71,63.74,7600.0,36.3486,36.3486,36.2973,36.3144,7600.0
2013-03-21 15:40:00,63.74,63.81,63.65,63.79,14900.0,36.3144,36.3543,36.2631,36.3429,14900.0
2013-03-21 15:50:00,63.83,63.83,63.65,63.7,19000.0,36.3657,36.3657,36.2631,36.2916,19000.0
2013-03-22 09:30:00,63.69,65.22,62.03,63.56,47000.0,36.2859,37.1576,35.3402,36.2119,47000.0
2013-03-22 09:40:00,63.73,63.89,63.57,63.57,6400.0,36.3087,36.3999,36.2176,36.2176,6400.0
2013-03-22 09:50:00,63.58,63.7,63.49,63.6,5600.0,36.2233,36.2916,36.172,36.2347,5600.0
2013-03-22 10:00:00,63.75,64.02,63.63,63.99,6400.0,36.3201,36.4739,36.2517,36.4568,6400.0
2013-03-22 10:10:00,64.03,64.27,64.03,64.18,2700.0,36.4796,36.6164,36.4796,36.5651,2700.0
2013-03-22 10:20:00,64.17,64.24,64.14,64.2,3000.0,36.5594,36.5993,36.5423,36.5765,3000.0
2013-03-22 10:30:00,64.24,64.47,64.16,64.32,11400.0,36.5993,36.7303,36.5537,36.6449,11400.0
2013-03-22 10:40:00,64.29,64.67,64.29,64.41,8800.0,36.6278,36.8443,36.6278,36.6961,8800.0
2013-03-22 10:50:00,64.44,64.45,64.38,64.42,3300.0,36.7132,36.7189,36.679,36.7018,3300.0
2013-03-22 11:00:00,64.44,64.65,64.4,64.4,8700.0,36.7132,36.8329,36.6904,36.6904,8700.0
2013-03-22 11:10:00,64.39,64.68,64.39,64.6,4500.0,36.6847,36.85,36.6847,36.8044,4500.0
2013-03-22 11:20:00,64.58,64.88,64.57,64.88,8300.0,36.793,36.9639,36.7873,36.9639,8300.0
2013-03-22 11:30:00,64.84,65.07,64.83,64.89,9000.0,36.9411,37.0722,36.9354,36.9696,9000.0
2013-03-22 11:40:00,64.85,65.03,64.81,64.88,7100.0,36.9468,37.0494,36.924,36.9639,7100.0
2013-03-22 11:50:00,64.94,65.05,64.72,64.79,9100.0,36.9981,37.0608,36.8727,36.9126,9100.0
2013-03-22 12:00:00,64.79,64.79,64.71,64.71,6100.0,36.9126,36.9126,36.8671,36.8671,6100.0
2013-03-22 12:10:00,64.71,64.77,64.64,64.72,5600.0,36.8671,36.9012,36.8272,36.8727,5600.0
2013-03-22 12:20:00,64.65,64.84,64.61,64.8,6000.0,36.8329,36.9411,36.8101,36.9183,6000.0
2013-03-22 12:30:00,64.82,64.9,64.6,64.6,14500.0,36.9297,36.9753,36.8044,36.8044,14500.0
2013-03-22 12:40:00,64.6,64.7,64.5,64.53,19200.0,36.8044,36.8614,36.7474,36.7645,19200.0
2013-03-22 12:50:00,64.53,64.98,64.53,64.94,7700.0,36.7645,37.0209,36.7645,36.9981,7700.0
2013-03-22 13:00:00,64.95,65.01,64.78,64.84,7600.0,37.0038,37.038,36.9069,36.9411,7600.0
2013-03-22 13:10:00,64.84,64.99,64.83,64.95,8000.0,36.9411,37.0266,36.9354,37.0038,8000.0
2013-03-22 13:20:00,64.95,64.97,64.86,64.97,6500.0,37.0038,37.0152,36.9525,37.0152,6500.0
2013-03-22 13:30:00,64.97,65.04,64.86,64.99,16400.0,37.0152,37.0551,36.9525,37.0266,16400.0
2013-03-22 13:40:00,64.98,65.0,64.94,64.96,6500.0,37.0209,37.0323,36.9981,37.0095,6500.0
2013-03-22 13:50:00,64.94,65.14,64.94,65.1,11400.0,36.9981,37.112,36.9981,37.0892,11400.0
2013-03-22 14:00:00,65.1,65.17,65.07,65.17,10300.0,37.0892,37.1291,37.0722,37.1291,10300.0
2013-03-22 14:10:00,65.18,65.28,65.17,65.23,8100.0,37.1348,37.1918,37.1291,37.1633,8100.0
2013-03-22 14:20:00,65.26,65.35,65.19,65.27,15800.0,37.1804,37.2317,37.1405,37.1861,15800.0
2013-03-22 14:30:00,65.26,65.44,65.24,65.42,12100.0,37.1804,37.283,37.169,37.2716,12100.0
2013-03-22 14:40:00,65.44,65.47,65.17,65.24,19100.0,37.283,37.3,37.1291,37.169,19100.0
2013-03-22 14:50:00,65.27,65.38,65.21,65.34,11800.0,37.1861,37.2488,37.1519,37.226,11800.0
2013-03-22 15:00:00,65.34,65.41,65.31,65.35,11600.0,37.226,37.2659,37.2089,37.2317,11600.0
2013-03-22 15:10:00,65.33,65.4,65.23,65.26,15100.0,37.2203,37.2602,37.1633,37.1804,15100.0
2013-03-22 15:20:00,65.24,65.39,65.15,65.39,18700.0,37.169,37.2545,37.1177,37.2545,18700.0
2013-03-22 15:30:00,65.38,65.43,65.28,65.31,19900.0,37.2488,37.2773,37.1918,37.2089,19900.0
2013-03-22 15:40:00,65.3,65.5,65.29,65.41,20500.0,37.2032,37.3171,37.1975,37.2659,20500.0
2013-03-22 15:50:00,65.4,65.48,65.37,65.48,34400.0,37.2602,37.3057,37.2431,37.3057,34400.0
2013-03-25 09:30:00,65.84,65.84,65.55,65.73,3500.0,37.5108,37.5108,37.3456,37.4482,3500.0
2013-03-25 09:40:00,65.75,65.93,65.75,65.93,2100.0,37.4596,37.5621,37.4596,37.5621,2100.0
2013-03-25 09:50:00,65.94,66.09,65.94,66.01,3200.0,37.5678,37.6533,37.5678,37.6077,3200.0
2013-03-25 10:00:00,66.02,66.32,65.98,66.24,6000.0,37.6134,37.7843,37.5906,37.7387,6000.0
2013-03-25 10:10:00,66.27,66.27,66.15,66.25,2100.0,37.7558,37.7558,37.6875,37.7444,2100.0
2013-03-25 10:20:00,66.2,66.25,66.01,66.06,16100.0,37.7159,37.7444,37.6077,37.6362,16100.0
2013-03-25 10:30:00,66.07,66.1,66.0,66.0,2900.0,37.6419,37.659,37.602,37.602,2900.0
2013-03-25 10:40:00,66.01,66.02,65.86,65.9,5600.0,37.6077,37.6134,37.5222,37.545,5600.0
2013-03-25 10:50:00,65.95,66.03,65.9,65.9,4500.0,37.5735,37.6191,37.545,37.545,4500.0
2013-03-25 11:00:00,65.87,65.89,65.79,65.86,2900.0,37.5279,37.5393,37.4824,37.5222,2900.0
2013-03-25 11:10:00,65.86,65.89,65.63,65.63,2500.0,37.5222,37.5393,37.3912,37.3912,2500.0
2013-03-25 11:20:00,65.61,65.61,65.52,65.54,2500.0,37.3798,37.3798,37.3285,37.3399,2500.0
2013-03-25 11:30:00,65.5,65.52,65.5,65.5,700.0,37.3171,37.3285,37.3171,37.3171,700.0
2013-03-25 11:40:00,65.5,65.52,65.44,65.44,2200.0,37.3171,37.3285,37.283,37.283,2200.0
2013-03-25 11:50:00,65.5,65.51,65.38,65.45,5100.0,37.3171,37.3228,37.2488,37.2886,5100.0
2013-03-25 12:00:00,65.41,65.5,65.4,65.4,5000.0,37.2659,37.3171,37.2602,37.2602,5000.0
2013-03-25 12:10:00,65.38,65.41,65.38,65.38,700.0,37.2488,37.2659,37.2488,37.2488,700.0
2013-03-25 12:20:00,65.39,65.5,65.35,65.39,10300.0,37.2545,37.3171,37.2317,37.2545,10300.0
2013-03-25 12:30:00,65.39,65.47,65.37,65.39,2100.0,37.2545,37.3,37.2431,37.2545,2100.0
2013-03-25 12:40:00,65.43,65.53,65.4,65.46,12900.0,37.2773,37.3342,37.2602,37.2943,12900.0
2013-03-25 12:50:00,65.46,65.47,65.35,65.43,7200.0,37.2943,37.3,37.2317,37.2773,7200.0
2013-03-25 13:00:00,65.4,65.41,65.2,65.2,26700.0,37.2602,37.2659,37.1462,37.1462,26700.0
2013-03-25 13:10:00,65.16,65.19,65.07,65.19,1000.0,37.1234,37.1405,37.0722,37.1405,1000.0
2013-03-25 13:20:00,65.2,65.31,65.2,65.22,1700.0,37.1462,37.2089,37.1462,37.1576,1700.0
2013-03-25 13:30:00,65.23,65.25,65.14,65.25,3000.0,37.1633,37.1747,37.112,37.1747,3000.0
2013-03-25 13:40:00,65.21,65.37,65.21,65.37,1800.0,37.1519,37.2431,37.1519,37.2431,1800.0
2013-03-25 13:50:00,65.4,65.45,65.35,65.4,7000.0,37.2602,37.2886,37.2317,37.2602,7000.0
2013-03-25 14:00:00,65.37,65.4,65.34,65.35,2900.0,37.2431,37.2602,37.226,37.2317,2900.0
2013-03-25 14:10:00,65.35,65.37,65.23,65.26,1700.0,37.2317,37.2431,37.1633,37.1804,1700.0
2013-03-25 14:20:00,65.3,65.42,65.3,65.3,5400.0,37.2032,37.2716,37.2032,37.2032,5400.0
2013-03-25 14:30:00,65.31,65.31,65.22,65.25,1000.0,37.2089,37.2089,37.1576,37.1747,1000.0
2013-03-25 14:40:00,65.23,65.38,65.23,65.35,2900.0,37.1633,37.2488,37.1633,37.2317,2900.0
2013-03-25 14:50:00,65.33,65.36,65.3,65.35,1500.0,37.2203,37.2374,37.2032,37.2317,1500.0
2013-03-25 15:00:00,65.35,65.37,65.25,65.37,3300.0,37.2317,37.2431,37.1747,37.2431,3300.0
2013-03-25 15:10:00,65.41,65.45,65.17,65.23,15100.0,37.2659,37.2886,37.1291,37.1633,15100.0
2013-03-25 15:20:00,65.24,65.26,65.15,65.22,4500.0,37.169,37.1804,37.1177,37.1576,4500.0
2013-03-25 15:30:00,65.21,65.34,65.21,65.34,5000.0,37.1519,37.226,37.1519,37.226,5000.0
2013-03-25 15:40:00,65.33,65.35,65.23,65.25,4800.0,37.2203,37.2317,37.1633,37.1747,4800.0
2013-03-25 15:50:00,65.2,65.32,65.17,65.2,31500.0,37.1462,37.2146,37.1291,37.1462,31500.0
2013-03-26 09:30:00,65.57,65.57,65.32,65.33,3500.0,37.357,37.357,37.2146,37.2203,3500.0
2013-03-26 09:40:00,65.43,65.94,65.34,65.77,6900.0,37.2773,37.5678,37.226,37.471,6900.0
2013-03-26 09:50:00,65.77,66.03,65.73,66.03,4000.0,37.471,37.6191,37.4482,37.6191,4000.0
2013-03-26 10:00:00,66.06,66.06,65.8,66.05,3300.0,37.6362,37.6362,37.4881,37.6305,3300.0
2013-03-26 10:10:00,65.98,66.09,65.9,65.9,2900.0,37.5906,37.6533,37.545,37.545,2900.0
2013-03-26 10:20:00,66.0,66.31,65.91,66.24,6600.0,37.602,37.7786,37.5507,37.7387,6600.0
2013-03-26 10:30:00,66.26,66.26,66.17,66.17,600.0,37.7501,37.7501,37.6989,37.6989,600.0
2013-03-26 10:40:00,66.14,66.26,66.09,66.17,4300.0,37.6818,37.7501,37.6533,37.6989,4300.0
2013-03-26 10:50:00,66.14,66.42,66.14,66.39,6800.0,37.6818,37.8413,37.6818,37.8242,6800.0
2013-03-26 11:00:00,66.25,66.27,66.14,66.14,1400.0,37.7444,37.7558,37.6818,37.6818,1400.0
2013-03-26 11:10:00,66.11,66.11,66.0,66.0,2200.0,37.6647,37.6647,37.602,37.602,2200.0
2013-03-26 11:20:00,66.05,66.09,66.0,66.09,2000.0,37.6305,37.6533,37.602,37.6533,2000.0
2013-03-26 11:30:00,66.08,66.25,66.08,66.19,3200.0,37.6476,37.7444,37.6476,37.7102,3200.0
2013-03-26 11:40:00,66.24,66.41,66.19,66.35,5900.0,37.7387,37.8356,37.7102,37.8014,5900.0
2013-03-26 11:50:00,66.39,66.45,66.24,66.37,7500.0,37.8242,37.8584,37.7387,37.8128,7500.0
2013-03-26 12:00:00,66.39,66.45,66.34,66.45,3000.0,37.8242,37.8584,37.7957,37.8584,3000.0
2013-03-26 12:10:00,66.4,66.48,66.26,66.26,5200.0,37.8299,37.8755,37.7501,37.7501,5200.0
2013-03-26 12:20:00,66.27,66.31,66.17,66.18,2700.0,37.7558,37.7786,37.6989,37.7045,2700.0
2013-03-26 12:30:00,66.24,66.24,66.12,66.19,1800.0,37.7387,37.7387,37.6704,37.7102,1800.0
2013-03-26 12:40:00,66.15,66.2,66.03,66.03,5400.0,37.6875,37.7159,37.6191,37.6191,5400.0
2013-03-26 12:50:00,66.01,66.05,66.0,66.0,3800.0,37.6077,37.6305,37.602,37.602,3800.0
2013-03-26 13:00:00,66.02,66.06,66.0,66.01,2200.0,37.6134,37.6362,37.602,37.6077,2200.0
2013-03-26 13:10:00,66.06,66.16,66.01,66.06,6900.0,37.6362,37.6932,37.6077,37.6362,6900.0
2013-03-26 13:20:00,66.08,66.22,66.05,66.18,5600.0,37.6476,37.7273,37.6305,37.7045,5600.0
2013-03-26 13:30:00,66.17,66.17,66.03,66.06,6300.0,37.6989,37.6989,37.6191,37.6362,6300.0
2013-03-26 13:40:00,66.1,66.22,66.07,66.21,4600.0,37.659,37.7273,37.6419,37.7216,4600.0
2013-03-26 13:50:00,66.22,66.24,66.03,66.03,8800.0,37.7273,37.7387,37.6191,37.6191,8800.0
2013-03-26 14:00:00,66.0,66.18,66.0,66.18,4300.0,37.602,37.7045,37.602,37.7045,4300.0
2013-03-26 14:10:00,66.18,66.19,66.03,66.1,3500.0,37.7045,37.7102,37.6191,37.659,3500.0
2013-03-26 14:20:00,66.13,66.27,66.13,66.2,16400.0,37.6761,37.7558,37.6761,37.7159,16400.0
2013-03-26 14:30:00,66.2,66.2,66.12,66.17,4800.0,37.7159,37.7159,37.6704,37.6989,4800.0
2013-03-26 14:40:00,66.17,66.2,66.12,66.2,33400.0,37.6989,37.7159,37.6704,37.7159,33400.0
2013-03-26 14:50:00,66.21,66.38,66.2,66.31,12500.0,37.7216,37.8185,37.7159,37.7786,12500.0
2013-03-26 15:00:00,66.31,66.47,66.29,66.45,11700.0,37.7786,37.8698,37.7672,37.8584,11700.0
2013-03-26 15:10:00,66.45,66.5,66.4,66.43,12400.0,37.8584,37.8869,37.8299,37.847,12400.0
2013-03-26 15:20:00,66.47,66.61,66.44,66.57,10900.0,37.8698,37.9495,37.8527,37.9267,10900.0
2013-03-26 15:30:00,66.55,66.75,66.54,66.75,15700.0,37.9153,38.0293,37.9097,38.0293,15700.0
2013-03-26 15:40:00,66.76,66.87,66.73,66.85,24400.0,38.035,38.0977,38.0179,38.0863,24400.0
2013-03-26 15:50:00,66.82,66.82,66.71,66.74,27700.0,38.0692,38.0692,38.0065,38.0236,27700.0
2013-03-27 09:30:00,66.35,66.66,66.31,66.64,2400.0,37.8014,37.978,37.7786,37.9666,2400.0
2013-03-27 09:40:00,66.67,66.68,66.51,66.51,3800.0,37.9837,37.9894,37.8926,37.8926,3800.0
2013-03-27 09:50:00,66.51,66.62,66.48,66.48,2400.0,37.8926,37.9552,37.8755,37.8755,2400.0
2013-03-27 10:00:00,66.48,66.57,66.38,66.51,2500.0,37.8755,37.9267,37.8185,37.8926,2500.0
2013-03-27 10:10:00,66.63,66.63,66.37,66.46,6500.0,37.9609,37.9609,37.8128,37.8641,6500.0
2013-03-27 10:20:00,66.46,66.65,66.42,66.55,13700.0,37.8641,37.9723,37.8413,37.9153,13700.0
2013-03-27 10:30:00,66.57,66.87,66.57,66.78,7000.0,37.9267,38.0977,37.9267,38.0464,7000.0
2013-03-27 10:40:00,66.85,67.17,66.84,67.0,13300.0,38.0863,38.2686,38.0806,38.1717,13300.0
2013-03-27 10:50:00,66.96,67.04,66.82,66.85,4800.0,38.1489,38.1945,38.0692,38.0863,4800.0
2013-03-27 11:00:00,66.81,67.09,66.81,66.93,3700.0,38.0635,38.223,38.0635,38.1318,3700.0
2013-03-27 11:10:00,66.91,67.12,66.91,67.1,8000.0,38.1205,38.2401,38.1205,38.2287,8000.0
2013-03-27 11:20:00,67.09,67.1,66.53,66.74,38200.0,38.223,38.2287,37.904,38.0236,38200.0
2013-03-27 11:30:00,66.78,66.9,66.7,66.88,6900.0,38.0464,38.1148,38.0008,38.1034,6900.0
2013-03-27 11:40:00,66.88,67.24,66.88,67.17,13300.0,38.1034,38.3085,38.1034,38.2686,13300.0
2013-03-27 11:50:00,67.15,67.25,67.12,67.13,3600.0,38.2572,38.3142,38.2401,38.2458,3600.0
2013-03-27 12:00:00,67.21,67.26,67.15,67.16,3700.0,38.2914,38.3199,38.2572,38.2629,3700.0
2013-03-27 12:10:00,67.22,67.24,67.11,67.13,5400.0,38.2971,38.3085,38.2344,38.2458,5400.0
2013-03-27 12:20:00,67.14,67.24,67.11,67.18,7500.0,38.2515,38.3085,38.2344,38.2743,7500.0
2013-03-27 12:30:00,67.06,67.2,67.06,67.2,4300.0,38.2059,38.2857,38.2059,38.2857,4300.0
2013-03-27 12:40:00,67.13,67.23,67.13,67.19,4800.0,38.2458,38.3028,38.2458,38.28,4800.0
2013-03-27 12:50:00,67.18,67.23,67.14,67.22,4200.0,38.2743,38.3028,38.2515,38.2971,4200.0
2013-03-27 13:00:00,67.18,67.24,67.14,67.2,5300.0,38.2743,38.3085,38.2515,38.2857,5300.0
2013-03-27 13:10:00,67.14,67.24,67.14,67.23,4600.0,38.2515,38.3085,38.2515,38.3028,4600.0
2013-03-27 13:20:00,67.21,67.22,66.99,67.14,8400.0,38.2914,38.2971,38.166,38.2515,8400.0
2013-03-27 13:30:00,67.08,67.18,67.08,67.11,4400.0,38.2173,38.2743,38.2173,38.2344,4400.0
2013-03-27 13:40:00,67.11,67.15,67.09,67.1,3600.0,38.2344,38.2572,38.223,38.2287,3600.0
2013-03-27 13:50:00,67.1,67.15,67.03,67.07,4600.0,38.2287,38.2572,38.1888,38.2116,4600.0
2013-03-27 14:00:00,67.04,67.19,67.01,67.13,6000.0,38.1945,38.28,38.1774,38.2458,6000.0
2013-03-27 14:10:00,67.14,67.14,66.96,66.98,4000.0,38.2515,38.2515,38.1489,38.1603,4000.0
2013-03-27 14:20:00,67.03,67.1,66.98,67.03,5500.0,38.1888,38.2287,38.1603,38.1888,5500.0
2013-03-27 14:30:00,67.02,67.14,67.0,67.12,5900.0,38.1831,38.2515,38.1717,38.2401,5900.0
2013-03-27 14:40:00,67.08,67.15,67.03,67.05,8200.0,38.2173,38.2572,38.1888,38.2002,8200.0
2013-03-27 14:50:00,67.06,67.1,67.02,67.03,5100.0,38.2059,38.2287,38.1831,38.1888,5100.0
2013-03-27 15:00:00,67.09,67.13,67.02,67.07,11800.0,38.223,38.2458,38.1831,38.2116,11800.0
2013-03-27 15:10:00,67.03,67.17,67.03,67.17,43500.0,38.1888,38.2686,38.1888,38.2686,43500.0
2013-03-27 15:20:00,67.18,67.24,67.18,67.24,13300.0,38.2743,38.3085,38.2743,38.3085,13300.0
2013-03-27 15:30:00,67.23,67.24,67.18,67.24,16000.0,38.3028,38.3085,38.2743,38.3085,16000.0
2013-03-27 15:40:00,67.22,67.28,67.2,67.28,22200.0,38.2971,38.3312,38.2857,38.3312,22200.0
2013-03-27 15:50:00,67.27,67.3,67.15,67.29,21100.0,38.3256,38.3426,38.2572,38.3369,21100.0
2013-03-28 09:30:00,67.6,67.68,67.59,67.64,4400.0,38.5136,38.5591,38.5079,38.5364,4400.0
2013-03-28 09:40:00,67.6,67.74,67.54,67.59,5000.0,38.5136,38.5933,38.4794,38.5079,5000.0
2013-03-28 09:50:00,67.52,67.6,67.52,67.59,7300.0,38.468,38.5136,38.468,38.5079,7300.0
2013-03-28 10:00:00,67.55,67.57,67.43,67.43,1200.0,38.4851,38.4965,38.4167,38.4167,1200.0
2013-03-28 10:10:00,67.46,67.59,67.46,67.56,5500.0,38.4338,38.5079,38.4338,38.4908,5500.0
2013-03-28 10:20:00,67.55,67.65,67.55,67.65,2800.0,38.4851,38.542,38.4851,38.542,2800.0
2013-03-28 10:30:00,67.65,67.77,67.65,67.76,1500.0,38.542,38.6104,38.542,38.6047,1500.0
2013-03-28 10:40:00,67.85,67.85,66.95,67.64,23500.0,38.656,38.656,38.1432,38.5364,23500.0
2013-03-28 10:50:00,67.68,67.68,67.68,67.68,1600.0,38.5591,38.5591,38.5591,38.5591,1600.0
2013-03-28 11:00:00,67.68,67.91,67.68,67.83,5800.0,38.5591,38.6902,38.5591,38.6446,5800.0
2013-03-28 11:10:00,67.79,67.84,67.7,67.78,3900.0,38.6218,38.6503,38.5705,38.6161,3900.0
2013-03-28 11:20:00,67.74,68.01,67.74,67.98,7700.0,38.5933,38.7472,38.5933,38.7301,7700.0
2013-03-28 11:30:00,67.96,68.07,67.96,68.05,10200.0,38.7187,38.7813,38.7187,38.7699,10200.0
2013-03-28 11:40:00,68.02,68.07,68.01,68.05,5400.0,38.7528,38.7813,38.7472,38.7699,5400.0
2013-03-28 11:50:00,68.07,68.11,67.99,68.04,9400.0,38.7813,38.8041,38.7358,38.7642,9400.0
2013-03-28 12:00:00,68.09,68.23,68.09,68.19,5900.0,38.7927,38.8725,38.7927,38.8497,5900.0
2013-03-28 12:10:00,68.17,68.17,68.04,68.08,1200.0,38.8383,38.8383,38.7642,38.787,1200.0
2013-03-28 12:20:00,68.09,68.1,68.0,68.06,2200.0,38.7927,38.7984,38.7415,38.7756,2200.0
2013-03-28 12:30:00,68.06,68.12,68.04,68.1,2600.0,38.7756,38.8098,38.7642,38.7984,2600.0
2013-03-28 12:40:00,68.1,68.23,68.06,68.16,2400.0,38.7984,38.8725,38.7756,38.8326,2400.0
2013-03-28 12:50:00,68.23,68.25,68.17,68.23,1800.0,38.8725,38.8839,38.8383,38.8725,1800.0
2013-03-28 13:00:00,68.25,68.27,68.19,68.2,4100.0,38.8839,38.8953,38.8497,38.8554,4100.0
2013-03-28 13:10:00,68.25,68.33,68.21,68.33,9400.0,38.8839,38.9295,38.8611,38.9295,9400.0
2013-03-28 13:20:00,68.32,68.41,68.26,68.37,3300.0,38.9238,38.975,38.8896,38.9523,3300.0
2013-03-28 13:30:00,68.34,68.42,68.25,68.32,1700.0,38.9352,38.9807,38.8839,38.9238,1700.0
2013-03-28 13:40:00,68.31,68.34,68.25,68.29,2900.0,38.9181,38.9352,38.8839,38.9067,2900.0
2013-03-28 13:50:00,68.31,68.35,68.26,68.34,3300.0,38.9181,38.9409,38.8896,38.9352,3300.0
2013-03-28 14:00:00,68.34,68.38,68.31,68.35,10900.0,38.9352,38.9579,38.9181,38.9409,10900.0
2013-03-28 14:10:00,68.34,68.38,68.3,68.33,7400.0,38.9352,38.9579,38.9124,38.9295,7400.0
2013-03-28 14:20:00,68.29,68.33,68.17,68.2,6800.0,38.9067,38.9295,38.8383,38.8554,6800.0
2013-03-28 14:30:00,68.2,68.25,68.14,68.16,7800.0,38.8554,38.8839,38.8212,38.8326,7800.0
2013-03-28 14:40:00,68.16,68.21,68.13,68.13,5200.0,38.8326,38.8611,38.8155,38.8155,5200.0
2013-03-28 14:50:00,68.1,68.21,68.07,68.2,9000.0,38.7984,38.8611,38.7813,38.8554,9000.0
2013-03-28 15:00:00,68.12,68.26,68.1,68.2,8100.0,38.8098,38.8896,38.7984,38.8554,8100.0
2013-03-28 15:10:00,68.16,68.19,68.03,68.1,15400.0,38.8326,38.8497,38.7585,38.7984,15400.0
2013-03-28 15:20:00,68.1,68.1,67.98,68.07,13600.0,38.7984,38.7984,38.7301,38.7813,13600.0
2013-03-28 15:30:00,68.04,68.04,67.96,68.0,4100.0,38.7642,38.7642,38.7187,38.7415,4100.0
2013-03-28 15:40:00,68.0,68.07,67.97,68.05,8000.0,38.7415,38.7813,38.7244,38.7699,8000.0
2013-03-28 15:50:00,68.07,68.08,67.91,67.94,12700.0,38.7813,38.787,38.6902,38.7073,12700.0
2013-04-01 09:30:00,68.2,68.3,67.93,67.99,7400.0,38.8554,38.9124,38.7016,38.7358,7400.0
2013-04-01 09:40:00,67.99,68.02,67.78,67.83,6200.0,38.7358,38.7528,38.6161,38.6446,6200.0
2013-04-01 09:50:00,67.83,68.05,67.7,68.05,20300.0,38.6446,38.7699,38.5705,38.7699,20300.0
2013-04-01 10:00:00,68.07,68.1,67.77,67.87,11500.0,38.7813,38.7984,38.6104,38.6674,11500.0
2013-04-01 10:10:00,67.8,67.86,67.55,67.64,5800.0,38.6275,38.6617,38.4851,38.5364,5800.0
2013-04-01 10:20:00,67.65,67.65,67.53,67.58,7500.0,38.542,38.542,38.4737,38.5022,7500.0
2013-04-01 10:30:00,67.54,67.81,67.27,67.81,38200.0,38.4794,38.6332,38.3256,38.6332,38200.0
2013-04-01 10:40:00,67.83,67.83,67.65,67.72,21800.0,38.6446,38.6446,38.542,38.5819,21800.0
2013-04-01 10:50:00,67.69,67.83,67.59,67.72,29500.0,38.5648,38.6446,38.5079,38.5819,29500.0
2013-04-01 11:00:00,67.7,68.0,67.65,67.87,18800.0,38.5705,38.7415,38.542,38.6674,18800.0
2013-04-01 11:10:00,67.9,67.93,67.83,67.89,6400.0,38.6845,38.7016,38.6446,38.6788,6400.0
2013-04-01 11:20:00,67.89,67.94,67.75,67.82,29200.0,38.6788,38.7073,38.599,38.6389,29200.0
2013-04-01 11:30:00,67.9,67.91,67.67,67.67,11800.0,38.6845,38.6902,38.5534,38.5534,11800.0
2013-04-01 11:40:00,67.7,67.7,67.32,67.65,8700.0,38.5705,38.5705,38.354,38.542,8700.0
2013-04-01 11:50:00,67.62,67.62,67.31,67.45,6100.0,38.525,38.525,38.3483,38.4281,6100.0
2013-04-01 12:00:00,67.45,67.47,67.4,67.41,2400.0,38.4281,38.4395,38.3996,38.4053,2400.0
2013-04-01 12:10:00,67.44,67.46,67.37,67.39,1300.0,38.4224,38.4338,38.3825,38.3939,1300.0
2013-04-01 12:20:00,67.39,67.45,67.33,67.43,7200.0,38.3939,38.4281,38.3597,38.4167,7200.0
2013-04-01 12:30:00,67.37,67.5,67.34,67.37,12500.0,38.3825,38.4566,38.3654,38.3825,12500.0
2013-04-01 12:40:00,67.46,67.62,67.39,67.52,9000.0,38.4338,38.525,38.3939,38.468,9000.0
2013-04-01 12:50:00,67.43,67.61,67.43,67.57,5100.0,38.4167,38.5193,38.4167,38.4965,5100.0
2013-04-01 13:00:00,67.68,67.7,67.57,67.59,3400.0,38.5591,38.5705,38.4965,38.5079,3400.0
2013-04-01 13:10:00,67.58,67.6,67.56,67.56,2200.0,38.5022,38.5136,38.4908,38.4908,2200.0
2013-04-01 13:20:00,67.54,67.66,67.54,67.62,3900.0,38.4794,38.5477,38.4794,38.525,3900.0
2013-04-01 13:30:00,67.64,67.66,67.58,67.65,9100.0,38.5364,38.5477,38.5022,38.542,9100.0
2013-04-01 13:40:00,67.64,67.84,67.58,67.81,11800.0,38.5364,38.6503,38.5022,38.6332,11800.0
2013-04-01 13:50:00,67.84,67.89,67.67,67.75,3200.0,38.6503,38.6788,38.5534,38.599,3200.0
2013-04-01 14:00:00,67.82,67.99,67.82,67.99,5000.0,38.6389,38.7358,38.6389,38.7358,5000.0
2013-04-01 14:10:00,67.99,68.1,67.95,68.04,4600.0,38.7358,38.7984,38.713,38.7642,4600.0
2013-04-01 14:20:00,68.01,68.06,67.96,68.06,2200.0,38.7472,38.7756,38.7187,38.7756,2200.0
2013-04-01 14:30:00,68.04,68.09,67.99,68.0,5200.0,38.7642,38.7927,38.7358,38.7415,5200.0
2013-04-01 14:40:00,68.02,68.08,67.97,68.08,3200.0,38.7528,38.787,38.7244,38.787,3200.0
2013-04-01 14:50:00,68.05,68.13,68.05,68.13,3700.0,38.7699,38.8155,38.7699,38.8155,3700.0
2013-04-01 15:00:00,68.1,68.12,67.96,67.99,9600.0,38.7984,38.8098,38.7187,38.7358,9600.0
2013-04-01 15:10:00,68.01,68.01,67.75,67.79,8300.0,38.7472,38.7472,38.599,38.6218,8300.0
2013-04-01 15:20:00,67.73,67.97,67.72,67.93,7300.0,38.5876,38.7244,38.5819,38.7016,7300.0
2013-04-01 15:30:00,67.93,67.93,67.75,67.88,9300.0,38.7016,38.7016,38.599,38.6731,9300.0
2013-04-01 15:40:00,67.87,68.05,67.77,68.01,9900.0,38.6674,38.7699,38.6104,38.7472,9900.0
2013-04-01 15:50:00,67.96,68.0,67.84,67.99,15600.0,38.7187,38.7415,38.6503,38.7358,15600.0
2013-04-02 09:30:00,68.42,68.84,68.08,68.84,9900.0,38.9807,39.22,38.787,39.22,9900.0
2013-04-02 09:40:00,68.9,69.05,68.86,69.05,7500.0,39.2542,39.3397,39.2314,39.3397,7500.0
2013-04-02 09:50:00,69.1,69.15,68.86,68.87,8600.0,39.3682,39.3966,39.2314,39.2371,8600.0
2013-04-02 10:00:00,68.94,69.05,68.91,68.95,10400.0,39.277,39.3397,39.2599,39.2827,10400.0
2013-04-02 10:10:00,69.0,69.09,68.87,68.97,5700.0,39.3112,39.3625,39.2371,39.2941,5700.0
2013-04-02 10:20:00,68.96,69.19,68.96,69.15,5800.0,39.2884,39.4194,39.2884,39.3966,5800.0
2013-04-02 10:30:00,69.2,69.2,68.97,69.05,5800.0,39.4251,39.4251,39.2941,39.3397,5800.0
2013-04-02 10:40:00,69.14,69.14,68.94,68.94,8300.0,39.3909,39.3909,39.277,39.277,8300.0
2013-04-02 10:50:00,68.94,68.99,68.87,68.91,2900.0,39.277,39.3055,39.2371,39.2599,2900.0
2013-04-02 11:00:00,68.97,68.97,68.7,68.72,7100.0,39.2941,39.2941,39.1403,39.1517,7100.0
2013-04-02 11:10:00,68.74,68.76,68.6,68.7,2400.0,39.1631,39.1744,39.0833,39.1403,2400.0
2013-04-02 11:20:00,68.67,68.8,68.63,68.75,4800.0,39.1232,39.1972,39.1004,39.1687,4800.0
2013-04-02 11:30:00,68.77,68.81,68.65,68.65,1900.0,39.1801,39.2029,39.1118,39.1118,1900.0
2013-04-02 11:40:00,68.66,68.78,68.53,68.55,4300.0,39.1175,39.1858,39.0434,39.0548,4300.0
2013-04-02 11:50:00,68.51,68.53,68.47,68.47,2700.0,39.032,39.0434,39.0092,39.0092,2700.0
2013-04-02 12:00:00,68.52,68.62,68.5,68.62,2000.0,39.0377,39.0947,39.0263,39.0947,2000.0
2013-04-02 12:10:00,68.61,68.61,68.54,68.55,1500.0,39.089,39.089,39.0491,39.0548,1500.0
2013-04-02 12:20:00,68.53,68.61,68.51,68.58,2100.0,39.0434,39.089,39.032,39.0719,2100.0
2013-04-02 12:30:00,68.59,68.6,68.54,68.55,1900.0,39.0776,39.0833,39.0491,39.0548,1900.0
2013-04-02 12:40:00,68.61,68.61,68.59,68.59,900.0,39.089,39.089,39.0776,39.0776,900.0
2013-04-02 12:50:00,68.63,68.68,68.61,68.68,1900.0,39.1004,39.1289,39.089,39.1289,1900.0
2013-04-02 13:00:00,68.67,68.78,68.67,68.67,2600.0,39.1232,39.1858,39.1232,39.1232,2600.0
2013-04-02 13:10:00,68.65,68.65,68.51,68.51,2000.0,39.1118,39.1118,39.032,39.032,2000.0
2013-04-02 13:20:00,68.51,68.56,68.5,68.5,3000.0,39.032,39.0605,39.0263,39.0263,3000.0
2013-04-02 13:30:00,68.5,68.57,68.5,68.57,1300.0,39.0263,39.0662,39.0263,39.0662,1300.0
2013-04-02 13:40:00,68.52,68.56,68.49,68.51,1300.0,39.0377,39.0605,39.0206,39.032,1300.0
2013-04-02 13:50:00,68.5,68.71,68.5,68.63,9300.0,39.0263,39.146,39.0263,39.1004,9300.0
2013-04-02 14:00:00,68.66,68.67,68.59,68.59,2200.0,39.1175,39.1232,39.0776,39.0776,2200.0
2013-04-02 14:10:00,68.63,68.65,68.56,68.62,12800.0,39.1004,39.1118,39.0605,39.0947,12800.0
2013-04-02 14:20:00,68.64,68.71,68.53,68.55,4600.0,39.1061,39.146,39.0434,39.0548,4600.0
2013-04-02 14:30:00,68.61,68.61,68.46,68.46,3300.0,39.089,39.089,39.0035,39.0035,3300.0
2013-04-02 14:40:00,68.47,68.53,68.44,68.5,9500.0,39.0092,39.0434,38.9921,39.0263,9500.0
2013-04-02 14:50:00,68.5,68.5,68.37,68.48,7700.0,39.0263,39.0263,38.9523,39.0149,7700.0
2013-04-02 15:00:00,68.46,68.58,68.37,68.53,13400.0,39.0035,39.0719,38.9523,39.0434,13400.0
2013-04-02 15:10:00,68.53,68.61,68.5,68.57,9500.0,39.0434,39.089,39.0263,39.0662,9500.0
2013-04-02 15:20:00,68.59,68.61,68.46,68.53,7000.0,39.0776,39.089,39.0035,39.0434,7000.0
2013-04-02 15:30:00,68.53,68.63,68.45,68.6,12100.0,39.0434,39.1004,38.9978,39.0833,12100.0
2013-04-02 15:40:00,68.62,68.7,68.58,68.68,19600.0,39.0947,39.1403,39.0719,39.1289,19600.0
2013-04-02 15:50:00,68.68,68.75,68.59,68.65,19300.0,39.1289,39.1687,39.0776,39.1118,19300.0
2013-04-03 09:30:00,68.8,69.0,68.52,68.72,2100.0,39.1972,39.3112,39.0377,39.1517,2100.0
2013-04-03 09:40:00,68.71,68.71,68.37,68.54,8300.0,39.146,39.146,38.9523,39.0491,8300.0
2013-04-03 09:50:00,68.39,68.56,68.33,68.42,4900.0,38.9636,39.0605,38.9295,38.9807,4900.0
2013-04-03 10:00:00,68.44,68.52,67.96,68.12,10200.0,38.9921,39.0377,38.7187,38.8098,10200.0
2013-04-03 10:10:00,68.12,68.33,68.0,68.01,34800.0,38.8098,38.9295,38.7415,38.7472,34800.0
2013-04-03 10:20:00,68.0,68.09,67.8,67.8,2400.0,38.7415,38.7927,38.6275,38.6275,2400.0
2013-04-03 10:30:00,67.83,67.83,67.66,67.66,2500.0,38.6446,38.6446,38.5477,38.5477,2500.0
2013-04-03 10:40:00,67.65,67.73,67.4,67.63,6200.0,38.542,38.5876,38.3996,38.5307,6200.0
2013-04-03 10:50:00,67.73,67.77,67.61,67.73,5100.0,38.5876,38.6104,38.5193,38.5876,5100.0
2013-04-03 11:00:00,67.69,67.73,67.54,67.67,21600.0,38.5648,38.5876,38.4794,38.5534,21600.0
2013-04-03 11:10:00,67.58,67.64,67.33,67.37,9900.0,38.5022,38.5364,38.3597,38.3825,9900.0
2013-04-03 11:20:00,67.44,67.57,67.36,67.51,11000.0,38.4224,38.4965,38.3768,38.4623,11000.0
2013-04-03 11:30:00,67.51,67.74,67.51,67.73,19800.0,38.4623,38.5933,38.4623,38.5876,19800.0
2013-04-03 11:40:00,67.75,67.82,67.62,67.82,12300.0,38.599,38.6389,38.525,38.6389,12300.0
2013-04-03 11:50:00,67.77,67.82,67.75,67.75,8300.0,38.6104,38.6389,38.599,38.599,8300.0
2013-04-03 12:00:00,67.75,67.77,67.61,67.64,9300.0,38.599,38.6104,38.5193,38.5364,9300.0
2013-04-03 12:10:00,67.58,67.65,67.57,67.61,4700.0,38.5022,38.542,38.4965,38.5193,4700.0
2013-04-03 12:20:00,67.58,67.62,67.5,67.57,5100.0,38.5022,38.525,38.4566,38.4965,5100.0
2013-04-03 12:30:00,67.49,67.54,67.43,67.48,4300.0,38.4509,38.4794,38.4167,38.4452,4300.0
2013-04-03 12:40:00,67.46,67.5,67.37,67.44,7500.0,38.4338,38.4566,38.3825,38.4224,7500.0
2013-04-03 12:50:00,67.35,67.47,67.25,67.35,12500.0,38.3711,38.4395,38.3142,38.3711,12500.0
2013-04-03 13:00:00,67.27,67.3,66.96,67.01,7300.0,38.3256,38.3426,38.1489,38.1774,7300.0
2013-04-03 13:10:00,67.01,67.15,67.01,67.1,8400.0,38.1774,38.2572,38.1774,38.2287,8400.0
2013-04-03 13:20:00,67.1,67.1,66.8,66.94,9900.0,38.2287,38.2287,38.0578,38.1375,9900.0
2013-04-03 13:30:00,66.94,66.96,66.52,66.52,11900.0,38.1375,38.1489,37.8983,37.8983,11900.0
2013-04-03 13:40:00,66.52,66.76,66.45,66.75,11400.0,37.8983,38.035,37.8584,38.0293,11400.0
2013-04-03 13:50:00,66.71,66.75,66.61,66.64,5000.0,38.0065,38.0293,37.9495,37.9666,5000.0
2013-04-03 14:00:00,66.59,66.6,66.42,66.51,8500.0,37.9381,37.9438,37.8413,37.8926,8500.0
2013-04-03 14:10:00,66.51,66.85,66.51,66.85,17300.0,37.8926,38.0863,37.8926,38.0863,17300.0
2013-04-03 14:20:00,66.87,67.0,66.87,67.0,11100.0,38.0977,38.1717,38.0977,38.1717,11100.0
2013-04-03 14:30:00,66.98,67.13,66.94,67.01,14100.0,38.1603,38.2458,38.1375,38.1774,14100.0
2013-04-03 14:40:00,67.08,67.25,67.04,67.17,30600.0,38.2173,38.3142,38.1945,38.2686,30600.0
2013-04-03 14:50:00,67.17,67.18,67.0,67.06,9000.0,38.2686,38.2743,38.1717,38.2059,9000.0
2013-04-03 15:00:00,67.14,67.14,67.0,67.05,9400.0,38.2515,38.2515,38.1717,38.2002,9400.0
2013-04-03 15:10:00,67.02,67.05,66.99,67.02,11800.0,38.1831,38.2002,38.166,38.1831,11800.0
2013-04-03 15:20:00,67.03,67.1,67.0,67.07,14200.0,38.1888,38.2287,38.1717,38.2116,14200.0
2013-04-03 15:30:00,67.07,67.08,67.0,67.04,19500.0,38.2116,38.2173,38.1717,38.1945,19500.0
2013-04-03 15:40:00,67.02,67.26,67.0,67.26,21400.0,38.1831,38.3199,38.1717,38.3199,21400.0
2013-04-03 15:50:00,67.26,67.43,67.19,67.22,45300.0,38.3199,38.4167,38.28,38.2971,45300.0
2013-04-04 09:30:00,67.23,67.34,67.02,67.28,2300.0,38.3028,38.3654,38.1831,38.3312,2300.0
2013-04-04 09:40:00,67.19,67.57,67.19,67.31,2000.0,38.28,38.4965,38.28,38.3483,2000.0
2013-04-04 09:50:00,67.3,67.33,67.17,67.22,2000.0,38.3426,38.3597,38.2686,38.2971,2000.0
2013-04-04 10:00:00,67.21,67.35,67.06,67.06,3000.0,38.2914,38.3711,38.2059,38.2059,3000.0
2013-04-04 10:10:00,67.06,67.1,67.01,67.08,3800.0,38.2059,38.2287,38.1774,38.2173,3800.0
2013-04-04 10:20:00,67.01,67.01,66.68,66.74,5900.0,38.1774,38.1774,37.9894,38.0236,5900.0
2013-04-04 10:30:00,66.79,66.9,66.68,66.69,3200.0,38.0521,38.1148,37.9894,37.9951,3200.0
2013-04-04 10:40:00,66.68,66.78,66.68,66.68,2100.0,37.9894,38.0464,37.9894,37.9894,2100.0
2013-04-04 10:50:00,66.74,66.85,66.66,66.84,5500.0,38.0236,38.0863,37.978,38.0806,5500.0
2013-04-04 11:00:00,66.84,66.98,66.72,66.88,5000.0,38.0806,38.1603,38.0122,38.1034,5000.0
2013-04-04 11:10:00,66.98,66.99,66.84,66.91,1900.0,38.1603,38.166,38.0806,38.1205,1900.0
2013-04-04 11:20:00,66.99,67.22,66.94,67.12,4000.0,38.166,38.2971,38.1375,38.2401,4000.0
2013-04-04 11:30:00,67.11,67.2,67.01,67.2,1300.0,38.2344,38.2857,38.1774,38.2857,1300.0
2013-04-04 11:40:00,67.1,67.16,67.04,67.12,4200.0,38.2287,38.2629,38.1945,38.2401,4200.0
2013-04-04 11:50:00,67.14,67.2,67.01,67.01,4600.0,38.2515,38.2857,38.1774,38.1774,4600.0
2013-04-04 12:00:00,67.0,67.04,66.96,66.99,7400.0,38.1717,38.1945,38.1489,38.166,7400.0
2013-04-04 12:10:00,67.0,67.2,67.0,67.04,8500.0,38.1717,38.2857,38.1717,38.1945,8500.0
2013-04-04 12:20:00,67.01,67.08,66.97,67.02,5800.0,38.1774,38.2173,38.1546,38.1831,5800.0
2013-04-04 12:30:00,67.07,67.31,67.03,67.31,4800.0,38.2116,38.3483,38.1888,38.3483,4800.0
2013-04-04 12:40:00,67.32,67.44,67.3,67.41,4600.0,38.354,38.4224,38.3426,38.4053,4600.0
2013-04-04 12:50:00,67.39,67.39,67.28,67.31,2500.0,38.3939,38.3939,38.3312,38.3483,2500.0
2013-04-04 13:00:00,67.22,67.29,67.14,67.14,2000.0,38.2971,38.3369,38.2515,38.2515,2000.0
2013-04-04 13:10:00,67.08,67.16,67.0,67.16,4700.0,38.2173,38.2629,38.1717,38.2629,4700.0
2013-04-04 13:20:00,67.11,67.11,67.06,67.08,2300.0,38.2344,38.2344,38.2059,38.2173,2300.0
2013-04-04 13:30:00,67.05,67.05,67.02,67.02,1900.0,38.2002,38.2002,38.1831,38.1831,1900.0
2013-04-04 13:40:00,67.08,67.28,67.03,67.28,5500.0,38.2173,38.3312,38.1888,38.3312,5500.0
2013-04-04 13:50:00,67.23,67.26,67.0,67.06,8800.0,38.3028,38.3199,38.1717,38.2059,8800.0
2013-04-04 14:00:00,67.01,67.27,67.01,67.26,3400.0,38.1774,38.3256,38.1774,38.3199,3400.0
2013-04-04 14:10:00,67.28,67.3,67.12,67.14,4400.0,38.3312,38.3426,38.2401,38.2515,4400.0
2013-04-04 14:20:00,67.15,67.46,67.15,67.32,5000.0,38.2572,38.4338,38.2572,38.354,5000.0
2013-04-04 14:30:00,67.43,67.43,67.16,67.16,3700.0,38.4167,38.4167,38.2629,38.2629,3700.0
2013-04-04 14:40:00,67.2,67.44,67.19,67.37,5100.0,38.2857,38.4224,38.28,38.3825,5100.0
2013-04-04 14:50:00,67.35,67.39,67.1,67.13,3700.0,38.3711,38.3939,38.2287,38.2458,3700.0
2013-04-04 15:00:00,67.14,67.39,67.14,67.32,6700.0,38.2515,38.3939,38.2515,38.354,6700.0
2013-04-04 15:10:00,67.29,67.29,67.07,67.07,9300.0,38.3369,38.3369,38.2116,38.2116,9300.0
2013-04-04 15:20:00,67.07,67.27,67.07,67.14,6400.0,38.2116,38.3256,38.2116,38.2515,6400.0
2013-04-04 15:30:00,67.12,67.16,67.06,67.11,8000.0,38.2401,38.2629,38.2059,38.2344,8000.0
2013-04-04 15:40:00,67.1,67.21,67.09,67.21,7800.0,38.2287,38.2914,38.223,38.2914,7800.0
2013-04-04 15:50:00,67.21,67.31,67.13,67.25,11100.0,38.2914,38.3483,38.2458,38.3142,11100.0
2013-04-05 09:30:00,66.29,66.29,65.5,66.12,16600.0,37.7672,37.7672,37.3171,37.6704,16600.0
2013-04-05 09:40:00,66.3,66.56,66.2,66.56,3700.0,37.7729,37.921,37.7159,37.921,3700.0
2013-04-05 09:50:00,66.54,66.76,66.45,66.55,3400.0,37.9097,38.035,37.8584,37.9153,3400.0
2013-04-05 10:00:00,66.67,66.73,66.53,66.66,2700.0,37.9837,38.0179,37.904,37.978,2700.0
2013-04-05 10:10:00,66.65,66.66,66.51,66.59,2000.0,37.9723,37.978,37.8926,37.9381,2000.0
2013-04-05 10:20:00,66.62,66.94,66.6,66.72,4200.0,37.9552,38.1375,37.9438,38.0122,4200.0
2013-04-05 10:30:00,66.81,66.9,66.8,66.89,1800.0,38.0635,38.1148,38.0578,38.1091,1800.0
2013-04-05 10:40:00,66.83,66.89,66.8,66.88,1000.0,38.0749,38.1091,38.0578,38.1034,1000.0
2013-04-05 10:50:00,66.87,67.28,66.79,67.22,5400.0,38.0977,38.3312,38.0521,38.2971,5400.0
2013-04-05 11:00:00,67.28,67.35,67.16,67.21,1100.0,38.3312,38.3711,38.2629,38.2914,1100.0
2013-04-05 11:10:00,67.35,67.4,67.2,67.29,8400.0,38.3711,38.3996,38.2857,38.3369,8400.0
2013-04-05 11:20:00,67.24,67.27,67.02,67.02,3200.0,38.3085,38.3256,38.1831,38.1831,3200.0
2013-04-05 11:30:00,67.02,67.11,67.0,67.0,6200.0,38.1831,38.2344,38.1717,38.1717,6200.0
2013-04-05 11:40:00,67.01,67.29,67.0,67.27,6400.0,38.1774,38.3369,38.1717,38.3256,6400.0
2013-04-05 11:50:00,67.31,67.31,67.07,67.07,1800.0,38.3483,38.3483,38.2116,38.2116,1800.0
2013-04-05 12:00:00,67.07,67.08,67.0,67.05,2800.0,38.2116,38.2173,38.1717,38.2002,2800.0
2013-04-05 12:10:00,67.05,67.16,67.01,67.1,1600.0,38.2002,38.2629,38.1774,38.2287,1600.0
2013-04-05 12:20:00,67.07,67.07,67.03,67.04,1100.0,38.2116,38.2116,38.1888,38.1945,1100.0
2013-04-05 12:30:00,67.04,67.14,67.04,67.14,2300.0,38.1945,38.2515,38.1945,38.2515,2300.0
2013-04-05 12:40:00,67.17,67.2,67.1,67.18,1900.0,38.2686,38.2857,38.2287,38.2743,1900.0
2013-04-05 12:50:00,67.22,67.22,67.0,67.03,4900.0,38.2971,38.2971,38.1717,38.1888,4900.0
2013-04-05 13:00:00,67.0,67.1,67.0,67.09,1900.0,38.1717,38.2287,38.1717,38.223,1900.0
2013-04-05 13:10:00,67.17,67.22,67.1,67.16,1700.0,38.2686,38.2971,38.2287,38.2629,1700.0
2013-04-05 13:20:00,67.22,67.3,67.17,67.21,1900.0,38.2971,38.3426,38.2686,38.2914,1900.0
2013-04-05 13:30:00,67.24,67.32,67.19,67.25,1600.0,38.3085,38.354,38.28,38.3142,1600.0
2013-04-05 13:40:00,67.23,67.33,67.2,67.33,1600.0,38.3028,38.3597,38.2857,38.3597,1600.0
2013-04-05 13:50:00,67.22,67.3,67.13,67.15,2500.0,38.2971,38.3426,38.2458,38.2572,2500.0
2013-04-05 14:00:00,67.08,67.13,67.07,67.12,1400.0,38.2173,38.2458,38.2116,38.2401,1400.0
2013-04-05 14:10:00,67.18,67.2,67.13,67.19,1900.0,38.2743,38.2857,38.2458,38.28,1900.0
2013-04-05 14:20:00,67.2,67.25,67.14,67.22,900.0,38.2857,38.3142,38.2515,38.2971,900.0
2013-04-05 14:30:00,67.28,67.33,67.2,67.33,4000.0,38.3312,38.3597,38.2857,38.3597,4000.0
2013-04-05 14:40:00,67.35,67.43,67.27,67.41,4400.0,38.3711,38.4167,38.3256,38.4053,4400.0
2013-04-05 14:50:00,67.39,67.4,67.27,67.27,2900.0,38.3939,38.3996,38.3256,38.3256,2900.0
2013-04-05 15:00:00,67.27,67.29,67.02,67.02,7500.0,38.3256,38.3369,38.1831,38.1831,7500.0
2013-04-05 15:10:00,67.06,67.16,67.01,67.01,4400.0,38.2059,38.2629,38.1774,38.1774,4400.0
2013-04-05 15:20:00,67.02,67.11,67.0,67.06,13400.0,38.1831,38.2344,38.1717,38.2059,13400.0
2013-04-05 15:30:00,67.08,67.27,67.02,67.23,5900.0,38.2173,38.3256,38.1831,38.3028,5900.0
2013-04-05 15:40:00,67.24,67.25,67.13,67.14,6000.0,38.3085,38.3142,38.2458,38.2515,6000.0
2013-04-05 15:50:00,67.14,67.22,67.1,67.21,10000.0,38.2515,38.2971,38.2287,38.2914,10000.0
2013-04-08 09:30:00,67.31,67.53,67.31,67.53,4400.0,38.3483,38.4737,38.3483,38.4737,4400.0
2013-04-08 09:40:00,67.52,67.62,67.35,67.53,4600.0,38.468,38.525,38.3711,38.4737,4600.0
2013-04-08 09:50:00,67.36,67.64,67.36,67.4,4400.0,38.3768,38.5364,38.3768,38.3996,4400.0
2013-04-08 10:00:00,67.54,67.65,67.5,67.65,2400.0,38.4794,38.542,38.4566,38.542,2400.0
2013-04-08 10:10:00,67.76,67.94,67.6,67.6,5900.0,38.6047,38.7073,38.5136,38.5136,5900.0
2013-04-08 10:20:00,67.55,67.84,67.55,67.76,2700.0,38.4851,38.6503,38.4851,38.6047,2700.0
2013-04-08 10:30:00,67.83,67.92,67.83,67.91,2900.0,38.6446,38.6959,38.6446,38.6902,2900.0
2013-04-08 10:40:00,67.89,68.08,67.87,67.99,18200.0,38.6788,38.787,38.6674,38.7358,18200.0
2013-04-08 10:50:00,67.99,68.25,67.98,68.25,20000.0,38.7358,38.8839,38.7301,38.8839,20000.0
2013-04-08 11:00:00,68.26,68.27,68.2,68.27,4300.0,38.8896,38.8953,38.8554,38.8953,4300.0
2013-04-08 11:10:00,68.17,68.27,68.16,68.23,2700.0,38.8383,38.8953,38.8326,38.8725,2700.0
2013-04-08 11:20:00,68.13,68.3,68.13,68.19,4200.0,38.8155,38.9124,38.8155,38.8497,4200.0
2013-04-08 11:30:00,68.3,68.3,68.18,68.26,1400.0,38.9124,38.9124,38.844,38.8896,1400.0
2013-04-08 11:40:00,68.19,68.39,68.19,68.39,900.0,38.8497,38.9636,38.8497,38.9636,900.0
2013-04-08 11:50:00,68.39,68.41,68.35,68.38,3400.0,38.9636,38.975,38.9409,38.9579,3400.0
2013-04-08 12:00:00,68.44,68.44,68.38,68.39,700.0,38.9921,38.9921,38.9579,38.9636,700.0
2013-04-08 12:10:00,68.36,68.44,68.36,68.42,1500.0,38.9466,38.9921,38.9466,38.9807,1500.0
2013-04-08 12:20:00,68.4,68.4,68.29,68.37,2600.0,38.9693,38.9693,38.9067,38.9523,2600.0
2013-04-08 12:30:00,68.36,68.44,68.34,68.44,1500.0,38.9466,38.9921,38.9352,38.9921,1500.0
2013-04-08 12:40:00,68.44,68.44,68.39,68.39,200.0,38.9921,38.9921,38.9636,38.9636,200.0
2013-04-08 12:50:00,68.38,68.53,68.38,68.41,3200.0,38.9579,39.0434,38.9579,38.975,3200.0
2013-04-08 13:00:00,68.4,68.45,68.35,68.38,600.0,38.9693,38.9978,38.9409,38.9579,600.0
2013-04-08 13:10:00,68.37,68.4,68.37,68.4,400.0,38.9523,38.9693,38.9523,38.9693,400.0
2013-04-08 13:20:00,68.38,68.48,68.38,68.44,3000.0,38.9579,39.0149,38.9579,38.9921,3000.0
2013-04-08 13:30:00,68.45,68.46,68.45,68.46,200.0,38.9978,39.0035,38.9978,39.0035,200.0
2013-04-08 13:40:00,68.41,68.61,68.41,68.61,2000.0,38.975,39.089,38.975,39.089,2000.0
2013-04-08 13:50:00,68.67,68.81,68.6,68.79,4300.0,39.1232,39.2029,39.0833,39.1915,4300.0
2013-04-08 14:00:00,68.75,68.76,68.63,68.73,7000.0,39.1687,39.1744,39.1004,39.1574,7000.0
2013-04-08 14:10:00,68.73,68.87,68.73,68.83,9400.0,39.1574,39.2371,39.1574,39.2143,9400.0
2013-04-08 14:20:00,68.75,68.75,68.42,68.42,2800.0,39.1687,39.1687,38.9807,38.9807,2800.0
2013-04-08 14:30:00,68.49,68.58,68.43,68.58,3600.0,39.0206,39.0719,38.9864,39.0719,3600.0
2013-04-08 14:40:00,68.59,68.61,68.48,68.57,4300.0,39.0776,39.089,39.0149,39.0662,4300.0
2013-04-08 14:50:00,68.62,68.69,68.42,68.54,9700.0,39.0947,39.1346,38.9807,39.0491,9700.0
2013-04-08 15:00:00,68.5,68.55,68.39,68.45,4800.0,39.0263,39.0548,38.9636,38.9978,4800.0
2013-04-08 15:10:00,68.45,68.45,68.35,68.37,6300.0,38.9978,38.9978,38.9409,38.9523,6300.0
2013-04-08 15:20:00,68.35,68.42,68.25,68.41,19200.0,38.9409,38.9807,38.8839,38.975,19200.0
2013-04-08 15:30:00,68.44,68.47,68.34,68.42,8200.0,38.9921,39.0092,38.9352,38.9807,8200.0
2013-04-08 15:40:00,68.42,68.44,68.35,68.42,4800.0,38.9807,38.9921,38.9409,38.9807,4800.0
2013-04-08 15:50:00,68.41,68.75,68.41,68.73,49800.0,38.975,39.1687,38.975,39.1574,49800.0
2013-04-09 09:30:00,68.79,69.0,68.59,68.59,2500.0,39.1915,39.3112,39.0776,39.0776,2500.0
2013-04-09 09:40:00,68.54,68.66,68.48,68.57,1900.0,39.0491,39.1175,39.0149,39.0662,1900.0
2013-04-09 09:50:00,68.67,68.67,68.45,68.49,6000.0,39.1232,39.1232,38.9978,39.0206,6000.0
2013-04-09 10:00:00,68.5,68.77,68.46,68.77,1800.0,39.0263,39.1801,39.0035,39.1801,1800.0
2013-04-09 10:10:00,68.75,68.88,68.66,68.66,2900.0,39.1687,39.2428,39.1175,39.1175,2900.0
2013-04-09 10:20:00,68.7,68.93,68.67,68.89,1600.0,39.1403,39.2713,39.1232,39.2485,1600.0
2013-04-09 10:30:00,68.94,68.97,68.5,68.67,4700.0,39.277,39.2941,39.0263,39.1232,4700.0
2013-04-09 10:40:00,68.57,68.72,68.57,68.69,2500.0,39.0662,39.1517,39.0662,39.1346,2500.0
2013-04-09 10:50:00,68.78,68.78,68.49,68.49,3200.0,39.1858,39.1858,39.0206,39.0206,3200.0
2013-04-09 11:00:00,68.47,68.75,68.46,68.69,4400.0,39.0092,39.1687,39.0035,39.1346,4400.0
2013-04-09 11:10:00,68.59,68.68,68.58,68.59,1600.0,39.0776,39.1289,39.0719,39.0776,1600.0
2013-04-09 11:20:00,68.53,68.74,68.49,68.74,4900.0,39.0434,39.1631,39.0206,39.1631,4900.0
2013-04-09 11:30:00,68.73,68.8,68.68,68.72,1500.0,39.1574,39.1972,39.1289,39.1517,1500.0
2013-04-09 11:40:00,68.75,68.86,68.7,68.81,6600.0,39.1687,39.2314,39.1403,39.2029,6600.0
2013-04-09 11:50:00,68.82,69.1,68.82,69.1,6200.0,39.2086,39.3682,39.2086,39.3682,6200.0
2013-04-09 12:00:00,69.09,69.13,68.88,68.88,7300.0,39.3625,39.3852,39.2428,39.2428,7300.0
2013-04-09 12:10:00,68.86,68.91,68.79,68.83,2700.0,39.2314,39.2599,39.1915,39.2143,2700.0
2013-04-09 12:20:00,68.95,69.01,68.9,69.01,1500.0,39.2827,39.3169,39.2542,39.3169,1500.0
2013-04-09 12:30:00,69.05,69.21,69.05,69.13,2700.0,39.3397,39.4308,39.3397,39.3852,2700.0
2013-04-09 12:40:00,69.11,69.15,69.03,69.03,1100.0,39.3739,39.3966,39.3283,39.3283,1100.0
2013-04-09 12:50:00,69.07,69.07,68.84,68.89,2500.0,39.3511,39.3511,39.22,39.2485,2500.0
2013-04-09 13:00:00,68.85,68.96,68.84,68.96,1100.0,39.2257,39.2884,39.22,39.2884,1100.0
2013-04-09 13:10:00,68.96,69.11,68.84,69.03,24700.0,39.2884,39.3739,39.22,39.3283,24700.0
2013-04-09 13:20:00,69.02,69.05,68.91,68.92,3500.0,39.3226,39.3397,39.2599,39.2656,3500.0
2013-04-09 13:30:00,68.91,68.98,68.9,68.96,1400.0,39.2599,39.2998,39.2542,39.2884,1400.0
2013-04-09 13:40:00,68.93,69.04,68.91,68.98,2100.0,39.2713,39.334,39.2599,39.2998,2100.0
2013-04-09 13:50:00,69.03,69.09,68.97,68.97,3100.0,39.3283,39.3625,39.2941,39.2941,3100.0
2013-04-09 14:00:00,68.99,69.01,68.94,68.94,1300.0,39.3055,39.3169,39.277,39.277,1300.0
2013-04-09 14:10:00,68.98,69.02,68.9,68.94,2300.0,39.2998,39.3226,39.2542,39.277,2300.0
2013-04-09 14:20:00,68.88,68.99,68.84,68.95,2200.0,39.2428,39.3055,39.22,39.2827,2200.0
2013-04-09 14:30:00,68.93,68.98,68.83,68.88,9200.0,39.2713,39.2998,39.2143,39.2428,9200.0
2013-04-09 14:40:00,68.89,68.96,68.89,68.95,3900.0,39.2485,39.2884,39.2485,39.2827,3900.0
2013-04-09 14:50:00,68.92,68.95,68.79,68.79,3800.0,39.2656,39.2827,39.1915,39.1915,3800.0
2013-04-09 15:00:00,68.83,68.87,68.79,68.83,2900.0,39.2143,39.2371,39.1915,39.2143,2900.0
2013-04-09 15:10:00,68.82,68.82,68.71,68.77,3400.0,39.2086,39.2086,39.146,39.1801,3400.0
2013-04-09 15:20:00,68.77,68.82,68.75,68.78,5000.0,39.1801,39.2086,39.1687,39.1858,5000.0
2013-04-09 15:30:00,68.78,68.87,68.78,68.78,6200.0,39.1858,39.2371,39.1858,39.1858,6200.0
2013-04-09 15:40:00,68.79,68.89,68.51,68.52,12800.0,39.1915,39.2485,39.032,39.0377,12800.0
2013-04-09 15:50:00,68.53,68.63,68.45,68.61,20100.0,39.0434,39.1004,38.9978,39.089,20100.0
2013-04-10 09:30:00,67.2,67.54,67.06,67.22,25100.0,38.2857,38.4794,38.2059,38.2971,25100.0
2013-04-10 09:40:00,67.34,67.56,67.15,67.36,11900.0,38.3654,38.4908,38.2572,38.3768,11900.0
2013-04-10 09:50:00,67.49,67.9,67.28,67.46,48000.0,38.4509,38.6845,38.3312,38.4338,48000.0
2013-04-10 10:00:00,67.45,67.61,67.3,67.5,20500.0,38.4281,38.5193,38.3426,38.4566,20500.0
2013-04-10 10:10:00,67.5,67.75,67.4,67.74,10000.0,38.4566,38.599,38.3996,38.5933,10000.0
2013-04-10 10:20:00,67.83,67.95,67.83,67.89,1600.0,38.6446,38.713,38.6446,38.6788,1600.0
2013-04-10 10:30:00,67.94,67.96,67.71,67.75,6500.0,38.7073,38.7187,38.5762,38.599,6500.0
2013-04-10 10:40:00,67.75,67.87,67.72,67.83,4000.0,38.599,38.6674,38.5819,38.6446,4000.0
2013-04-10 10:50:00,67.89,67.89,67.73,67.79,4000.0,38.6788,38.6788,38.5876,38.6218,4000.0
2013-04-10 11:00:00,67.78,67.97,67.69,67.97,7000.0,38.6161,38.7244,38.5648,38.7244,7000.0
2013-04-10 11:10:00,67.91,68.06,67.73,67.75,10400.0,38.6902,38.7756,38.5876,38.599,10400.0
2013-04-10 11:20:00,67.72,67.83,67.65,67.8,5300.0,38.5819,38.6446,38.542,38.6275,5300.0
2013-04-10 11:30:00,67.77,67.83,67.69,67.75,7700.0,38.6104,38.6446,38.5648,38.599,7700.0
2013-04-10 11:40:00,67.7,67.76,67.66,67.7,1400.0,38.5705,38.6047,38.5477,38.5705,1400.0
2013-04-10 11:50:00,67.7,67.78,67.7,67.7,2600.0,38.5705,38.6161,38.5705,38.5705,2600.0
2013-04-10 12:00:00,67.68,67.7,67.53,67.55,7700.0,38.5591,38.5705,38.4737,38.4851,7700.0
2013-04-10 12:10:00,67.59,67.64,67.53,67.64,5300.0,38.5079,38.5364,38.4737,38.5364,5300.0
2013-04-10 12:20:00,67.59,67.61,67.55,67.59,4300.0,38.5079,38.5193,38.4851,38.5079,4300.0
2013-04-10 12:30:00,67.62,67.68,67.6,67.68,3000.0,38.525,38.5591,38.5136,38.5591,3000.0
2013-04-10 12:40:00,67.65,67.79,67.65,67.76,2000.0,38.542,38.6218,38.542,38.6047,2000.0
2013-04-10 12:50:00,67.76,67.78,67.72,67.77,3000.0,38.6047,38.6161,38.5819,38.6104,3000.0
2013-04-10 13:00:00,67.77,67.77,67.58,67.64,5200.0,38.6104,38.6104,38.5022,38.5364,5200.0
2013-04-10 13:10:00,67.61,67.65,67.61,67.61,500.0,38.5193,38.542,38.5193,38.5193,500.0
2013-04-10 13:20:00,67.62,67.76,67.59,67.72,6500.0,38.525,38.6047,38.5079,38.5819,6500.0
2013-04-10 13:30:00,67.78,67.78,67.67,67.71,3300.0,38.6161,38.6161,38.5534,38.5762,3300.0
2013-04-10 13:40:00,67.74,67.85,67.69,67.79,13200.0,38.5933,38.656,38.5648,38.6218,13200.0
2013-04-10 13:50:00,67.77,67.77,67.62,67.7,4400.0,38.6104,38.6104,38.525,38.5705,4400.0
2013-04-10 14:00:00,67.7,67.74,67.7,67.74,4600.0,38.5705,38.5933,38.5705,38.5933,4600.0
2013-04-10 14:10:00,67.74,67.87,67.73,67.87,4200.0,38.5933,38.6674,38.5876,38.6674,4200.0
2013-04-10 14:20:00,67.89,67.93,67.81,67.84,6600.0,38.6788,38.7016,38.6332,38.6503,6600.0
2013-04-10 14:30:00,67.82,67.98,67.8,67.98,6400.0,38.6389,38.7301,38.6275,38.7301,6400.0
2013-04-10 14:40:00,67.96,68.17,67.94,68.17,9900.0,38.7187,38.8383,38.7073,38.8383,9900.0
2013-04-10 14:50:00,68.12,68.26,68.06,68.26,7100.0,38.8098,38.8896,38.7756,38.8896,7100.0
2013-04-10 15:00:00,68.27,68.27,67.96,68.02,10800.0,38.8953,38.8953,38.7187,38.7528,10800.0
2013-04-10 15:10:00,68.02,68.02,67.89,67.95,6300.0,38.7528,38.7528,38.6788,38.713,6300.0
2013-04-10 15:20:00,67.96,68.07,67.96,68.02,9000.0,38.7187,38.7813,38.7187,38.7528,9000.0
2013-04-10 15:30:00,68.04,68.12,68.0,68.11,9700.0,38.7642,38.8098,38.7415,38.8041,9700.0
2013-04-10 15:40:00,68.11,68.13,68.0,68.13,15000.0,38.8041,38.8155,38.7415,38.8155,15000.0
2013-04-10 15:50:00,68.12,68.13,68.0,68.04,13900.0,38.8098,38.8155,38.7415,38.7642,13900.0
2013-04-11 09:30:00,67.74,68.16,67.74,68.04,7300.0,38.5933,38.8326,38.5933,38.7642,7300.0
2013-04-11 09:40:00,67.99,67.99,67.67,67.99,3000.0,38.7358,38.7358,38.5534,38.7358,3000.0
2013-04-11 09:50:00,68.01,68.06,67.89,67.96,4100.0,38.7472,38.7756,38.6788,38.7187,4100.0
2013-04-11 10:00:00,67.85,68.03,67.83,67.89,6700.0,38.656,38.7585,38.6446,38.6788,6700.0
2013-04-11 10:10:00,67.9,67.92,67.84,67.84,3000.0,38.6845,38.6959,38.6503,38.6503,3000.0
2013-04-11 10:20:00,67.86,67.89,67.79,67.82,3600.0,38.6617,38.6788,38.6218,38.6389,3600.0
2013-04-11 10:30:00,67.87,68.0,67.78,68.0,3600.0,38.6674,38.7415,38.6161,38.7415,3600.0
2013-04-11 10:40:00,67.94,68.1,67.9,68.1,2000.0,38.7073,38.7984,38.6845,38.7984,2000.0
2013-04-11 10:50:00,68.1,68.31,68.06,68.31,6200.0,38.7984,38.9181,38.7756,38.9181,6200.0
2013-04-11 11:00:00,68.31,68.32,68.16,68.23,2200.0,38.9181,38.9238,38.8326,38.8725,2200.0
2013-04-11 11:10:00,68.13,68.22,68.13,68.22,2300.0,38.8155,38.8668,38.8155,38.8668,2300.0
2013-04-11 11:20:00,68.27,68.33,68.17,68.32,4600.0,38.8953,38.9295,38.8383,38.9238,4600.0
2013-04-11 11:30:00,68.32,68.35,68.02,68.06,3900.0,38.9238,38.9409,38.7528,38.7756,3900.0
2013-04-11 11:40:00,68.03,68.13,68.03,68.13,1600.0,38.7585,38.8155,38.7585,38.8155,1600.0
2013-04-11 11:50:00,68.13,68.24,68.13,68.24,1100.0,38.8155,38.8782,38.8155,38.8782,1100.0
2013-04-11 12:00:00,68.22,68.23,68.17,68.22,1500.0,38.8668,38.8725,38.8383,38.8668,1500.0
2013-04-11 12:10:00,68.22,68.25,68.19,68.21,1400.0,38.8668,38.8839,38.8497,38.8611,1400.0
2013-04-11 12:20:00,68.24,68.27,68.2,68.24,5000.0,38.8782,38.8953,38.8554,38.8782,5000.0
2013-04-11 12:30:00,68.2,68.43,68.2,68.43,2400.0,38.8554,38.9864,38.8554,38.9864,2400.0
2013-04-11 12:40:00,68.4,68.44,68.37,68.43,2800.0,38.9693,38.9921,38.9523,38.9864,2800.0
2013-04-11 12:50:00,68.43,68.51,68.39,68.51,1800.0,38.9864,39.032,38.9636,39.032,1800.0
2013-04-11 13:00:00,68.51,68.64,68.51,68.58,1800.0,39.032,39.1061,39.032,39.0719,1800.0
2013-04-11 13:10:00,68.55,68.58,68.47,68.47,1700.0,39.0548,39.0719,39.0092,39.0092,1700.0
2013-04-11 13:20:00,68.46,68.46,68.33,68.33,3000.0,39.0035,39.0035,38.9295,38.9295,3000.0
2013-04-11 13:30:00,68.31,68.34,68.25,68.31,5300.0,38.9181,38.9352,38.8839,38.9181,5300.0
2013-04-11 13:40:00,68.27,68.32,68.15,68.26,4200.0,38.8953,38.9238,38.8269,38.8896,4200.0
2013-04-11 13:50:00,68.23,68.25,68.09,68.13,3000.0,38.8725,38.8839,38.7927,38.8155,3000.0
2013-04-11 14:00:00,68.11,68.11,67.98,68.1,15500.0,38.8041,38.8041,38.7301,38.7984,15500.0
2013-04-11 14:10:00,68.04,68.14,68.02,68.09,5800.0,38.7642,38.8212,38.7528,38.7927,5800.0
2013-04-11 14:20:00,68.07,68.13,68.04,68.12,2400.0,38.7813,38.8155,38.7642,38.8098,2400.0
2013-04-11 14:30:00,68.08,68.22,68.08,68.22,1100.0,38.787,38.8668,38.787,38.8668,1100.0
2013-04-11 14:40:00,68.16,68.22,68.16,68.17,3800.0,38.8326,38.8668,38.8326,38.8383,3800.0
2013-04-11 14:50:00,68.15,68.27,68.13,68.26,2000.0,38.8269,38.8953,38.8155,38.8896,2000.0
2013-04-11 15:00:00,68.25,68.3,68.15,68.27,3200.0,38.8839,38.9124,38.8269,38.8953,3200.0
2013-04-11 15:10:00,68.32,68.32,68.21,68.24,2800.0,38.9238,38.9238,38.8611,38.8782,2800.0
2013-04-11 15:20:00,68.21,68.3,68.19,68.28,5200.0,38.8611,38.9124,38.8497,38.901,5200.0
2013-04-11 15:30:00,68.29,68.35,68.28,68.29,4600.0,38.9067,38.9409,38.901,38.9067,4600.0
2013-04-11 15:40:00,68.24,68.31,68.14,68.26,5400.0,38.8782,38.9181,38.8212,38.8896,5400.0
2013-04-11 15:50:00,68.28,68.31,68.23,68.29,7000.0,38.901,38.9181,38.8725,38.9067,7000.0
2013-04-12 09:30:00,68.23,68.23,68.01,68.02,3900.0,38.8725,38.8725,38.7472,38.7528,3900.0
2013-04-12 09:40:00,68.23,68.24,68.04,68.15,10500.0,38.8725,38.8782,38.7642,38.8269,10500.0
2013-04-12 09:50:00,68.09,68.1,67.94,68.0,8700.0,38.7927,38.7984,38.7073,38.7415,8700.0
2013-04-12 10:00:00,68.04,68.04,67.9,67.9,6600.0,38.7642,38.7642,38.6845,38.6845,6600.0
2013-04-12 10:10:00,67.96,68.0,67.64,67.72,4600.0,38.7187,38.7415,38.5364,38.5819,4600.0
2013-04-12 10:20:00,67.59,67.86,67.59,67.86,4900.0,38.5079,38.6617,38.5079,38.6617,4900.0
2013-04-12 10:30:00,67.88,67.89,67.77,67.88,800.0,38.6731,38.6788,38.6104,38.6731,800.0
2013-04-12 10:40:00,67.81,67.86,67.49,67.49,5500.0,38.6332,38.6617,38.4509,38.4509,5500.0
2013-04-12 10:50:00,67.57,67.79,67.52,67.77,5800.0,38.4965,38.6218,38.468,38.6104,5800.0
2013-04-12 11:00:00,67.63,67.66,67.6,67.66,700.0,38.5307,38.5477,38.5136,38.5477,700.0
2013-04-12 11:10:00,67.57,67.69,67.57,67.68,2500.0,38.4965,38.5648,38.4965,38.5591,2500.0
2013-04-12 11:20:00,67.69,67.69,67.56,67.63,1500.0,38.5648,38.5648,38.4908,38.5307,1500.0
2013-04-12 11:30:00,67.61,67.73,67.61,67.71,1500.0,38.5193,38.5876,38.5193,38.5762,1500.0
2013-04-12 11:40:00,67.71,67.71,67.55,67.62,3300.0,38.5762,38.5762,38.4851,38.525,3300.0
2013-04-12 11:50:00,67.71,67.92,67.67,67.81,4500.0,38.5762,38.6959,38.5534,38.6332,4500.0
2013-04-12 12:00:00,67.79,67.79,67.74,67.79,1100.0,38.6218,38.6218,38.5933,38.6218,1100.0
2013-04-12 12:10:00,67.71,67.71,67.71,67.71,100.0,38.5762,38.5762,38.5762,38.5762,100.0
2013-04-12 12:20:00,67.73,67.73,67.58,67.59,1700.0,38.5876,38.5876,38.5022,38.5079,1700.0
2013-04-12 12:30:00,67.59,67.79,67.59,67.78,3700.0,38.5079,38.6218,38.5079,38.6161,3700.0
2013-04-12 12:40:00,67.8,67.85,67.7,67.7,3800.0,38.6275,38.656,38.5705,38.5705,3800.0
2013-04-12 12:50:00,67.76,67.85,67.76,67.79,1900.0,38.6047,38.656,38.6047,38.6218,1900.0
2013-04-12 13:00:00,67.83,67.99,67.83,67.96,3800.0,38.6446,38.7358,38.6446,38.7187,3800.0
2013-04-12 13:10:00,68.0,68.0,67.87,67.87,1200.0,38.7415,38.7415,38.6674,38.6674,1200.0
2013-04-12 13:20:00,67.85,67.9,67.73,67.82,2500.0,38.656,38.6845,38.5876,38.6389,2500.0
2013-04-12 13:30:00,67.82,67.94,67.82,67.94,3300.0,38.6389,38.7073,38.6389,38.7073,3300.0
2013-04-12 13:40:00,67.93,68.19,67.93,68.19,5700.0,38.7016,38.8497,38.7016,38.8497,5700.0
2013-04-12 13:50:00,68.18,68.22,68.07,68.07,3400.0,38.844,38.8668,38.7813,38.7813,3400.0
2013-04-12 14:00:00,68.12,68.21,68.05,68.15,6900.0,38.8098,38.8611,38.7699,38.8269,6900.0
2013-04-12 14:10:00,68.16,68.18,68.08,68.15,2600.0,38.8326,38.844,38.787,38.8269,2600.0
2013-04-12 14:20:00,68.11,68.14,68.08,68.08,1500.0,38.8041,38.8212,38.787,38.787,1500.0
2013-04-12 14:30:00,68.05,68.08,68.01,68.07,2100.0,38.7699,38.787,38.7472,38.7813,2100.0
2013-04-12 14:40:00,68.03,68.1,68.03,68.09,3500.0,38.7585,38.7984,38.7585,38.7927,3500.0
2013-04-12 14:50:00,68.09,68.1,68.03,68.03,800.0,38.7927,38.7984,38.7585,38.7585,800.0
2013-04-12 15:00:00,68.09,68.1,68.02,68.02,4800.0,38.7927,38.7984,38.7528,38.7528,4800.0
2013-04-12 15:10:00,68.06,68.1,68.0,68.04,6800.0,38.7756,38.7984,38.7415,38.7642,6800.0
2013-04-12 15:20:00,68.02,68.05,67.92,67.95,5000.0,38.7528,38.7699,38.6959,38.713,5000.0
2013-04-12 15:30:00,67.99,68.06,67.98,68.03,4200.0,38.7358,38.7756,38.7301,38.7585,4200.0
2013-04-12 15:40:00,68.05,68.1,68.05,68.1,2400.0,38.7699,38.7984,38.7699,38.7984,2400.0
2013-04-12 15:50:00,68.1,68.1,68.0,68.05,12300.0,38.7984,38.7984,38.7415,38.7699,12300.0
2013-04-15 09:30:00,67.71,67.79,67.56,67.65,2600.0,38.5762,38.6218,38.4908,38.542,2600.0
2013-04-15 09:40:00,67.51,67.53,67.43,67.51,1700.0,38.4623,38.4737,38.4167,38.4623,1700.0
2013-04-15 09:50:00,67.34,67.56,67.28,67.56,2600.0,38.3654,38.4908,38.3312,38.4908,2600.0
2013-04-15 10:00:00,67.4,67.4,66.96,66.96,5800.0,38.3996,38.3996,38.1489,38.1489,5800.0
2013-04-15 10:10:00,66.99,67.11,66.97,67.06,2200.0,38.166,38.2344,38.1546,38.2059,2200.0
2013-04-15 10:20:00,67.1,67.13,66.75,66.85,6200.0,38.2287,38.2458,38.0293,38.0863,6200.0
2013-04-15 10:30:00,66.89,66.98,66.84,66.87,1600.0,38.1091,38.1603,38.0806,38.0977,1600.0
2013-04-15 10:40:00,66.94,66.97,66.9,66.97,600.0,38.1375,38.1546,38.1148,38.1546,600.0
2013-04-15 10:50:00,66.99,67.07,66.91,66.92,17300.0,38.166,38.2116,38.1205,38.1261,17300.0
2013-04-15 11:00:00,66.95,67.04,66.87,66.9,3100.0,38.1432,38.1945,38.0977,38.1148,3100.0
2013-04-15 11:10:00,66.92,66.96,66.87,66.92,1600.0,38.1261,38.1489,38.0977,38.1261,1600.0
2013-04-15 11:20:00,66.93,67.01,66.92,66.98,2900.0,38.1318,38.1774,38.1261,38.1603,2900.0
2013-04-15 11:30:00,66.99,67.07,66.9,67.07,2800.0,38.166,38.2116,38.1148,38.2116,2800.0
2013-04-15 11:40:00,66.93,67.11,66.93,67.02,4300.0,38.1318,38.2344,38.1318,38.1831,4300.0
2013-04-15 11:50:00,66.92,66.96,66.68,66.73,3700.0,38.1261,38.1489,37.9894,38.0179,3700.0
2013-04-15 12:00:00,66.73,66.81,66.64,66.75,15700.0,38.0179,38.0635,37.9666,38.0293,15700.0
2013-04-15 12:10:00,66.7,66.79,66.65,66.71,6900.0,38.0008,38.0521,37.9723,38.0065,6900.0
2013-04-15 12:20:00,66.71,66.74,66.53,66.59,2300.0,38.0065,38.0236,37.904,37.9381,2300.0
2013-04-15 12:30:00,66.51,66.58,66.36,66.42,5000.0,37.8926,37.9324,37.8071,37.8413,5000.0
2013-04-15 12:40:00,66.5,66.5,66.33,66.45,2500.0,37.8869,37.8869,37.79,37.8584,2500.0
2013-04-15 12:50:00,66.48,66.5,66.31,66.42,1600.0,37.8755,37.8869,37.7786,37.8413,1600.0
2013-04-15 13:00:00,66.41,66.44,66.24,66.38,5500.0,37.8356,37.8527,37.7387,37.8185,5500.0
2013-04-15 13:10:00,66.39,66.46,66.32,66.39,3400.0,37.8242,37.8641,37.7843,37.8242,3400.0
2013-04-15 13:20:00,66.39,66.45,66.28,66.45,7300.0,37.8242,37.8584,37.7615,37.8584,7300.0
2013-04-15 13:30:00,66.35,66.43,66.31,66.43,2800.0,37.8014,37.847,37.7786,37.847,2800.0
2013-04-15 13:40:00,66.48,66.48,66.27,66.39,5800.0,37.8755,37.8755,37.7558,37.8242,5800.0
2013-04-15 13:50:00,66.42,66.48,66.32,66.43,2000.0,37.8413,37.8755,37.7843,37.847,2000.0
2013-04-15 14:00:00,66.37,66.37,66.2,66.31,5400.0,37.8128,37.8128,37.7159,37.7786,5400.0
2013-04-15 14:10:00,66.31,66.31,66.21,66.31,2900.0,37.7786,37.7786,37.7216,37.7786,2900.0
2013-04-15 14:20:00,66.32,66.36,66.19,66.33,11100.0,37.7843,37.8071,37.7102,37.79,11100.0
2013-04-15 14:30:00,66.31,66.39,66.18,66.39,4100.0,37.7786,37.8242,37.7045,37.8242,4100.0
2013-04-15 14:40:00,66.4,66.56,66.33,66.55,1600.0,37.8299,37.921,37.79,37.9153,1600.0
2013-04-15 14:50:00,66.6,66.67,66.28,66.34,16000.0,37.9438,37.9837,37.7615,37.7957,16000.0
2013-04-15 15:00:00,66.3,66.56,66.19,66.33,8500.0,37.7729,37.921,37.7102,37.79,8500.0
2013-04-15 15:10:00,66.26,66.47,66.08,66.22,15100.0,37.7501,37.8698,37.6476,37.7273,15100.0
2013-04-15 15:20:00,66.14,66.15,65.81,65.81,10700.0,37.6818,37.6875,37.4938,37.4938,10700.0
2013-04-15 15:30:00,65.81,65.84,65.57,65.57,15900.0,37.4938,37.5108,37.357,37.357,15900.0
2013-04-15 15:40:00,65.6,65.79,65.56,65.68,15000.0,37.3741,37.4824,37.3513,37.4197,15000.0
2013-04-15 15:50:00,65.67,65.82,65.57,65.62,18500.0,37.414,37.4994,37.357,37.3855,18500.0
2013-04-16 09:30:00,66.05,66.06,65.75,65.96,5300.0,37.6305,37.6362,37.4596,37.5792,5300.0
2013-04-16 09:40:00,66.08,66.14,65.51,65.61,4700.0,37.6476,37.6818,37.3228,37.3798,4700.0
2013-04-16 09:50:00,65.7,66.1,65.68,66.1,6500.0,37.4311,37.659,37.4197,37.659,6500.0
2013-04-16 10:00:00,66.07,66.1,65.79,66.01,2900.0,37.6419,37.659,37.4824,37.6077,2900.0
2013-04-16 10:10:00,66.04,66.28,66.0,66.28,7700.0,37.6248,37.7615,37.602,37.7615,7700.0
2013-04-16 10:20:00,66.28,66.72,66.28,66.41,16000.0,37.7615,38.0122,37.7615,37.8356,16000.0
2013-04-16 10:30:00,66.5,66.6,66.3,66.36,3800.0,37.8869,37.9438,37.7729,37.8071,3800.0
2013-04-16 10:40:00,66.37,66.48,66.02,66.02,2000.0,37.8128,37.8755,37.6134,37.6134,2000.0
2013-04-16 10:50:00,66.07,66.25,66.03,66.2,2000.0,37.6419,37.7444,37.6191,37.7159,2000.0
2013-04-16 11:00:00,66.25,66.39,66.17,66.29,1200.0,37.7444,37.8242,37.6989,37.7672,1200.0
2013-04-16 11:10:00,66.33,66.56,66.33,66.56,3600.0,37.79,37.921,37.79,37.921,3600.0
2013-04-16 11:20:00,66.48,66.55,66.37,66.55,1600.0,37.8755,37.9153,37.8128,37.9153,1600.0
2013-04-16 11:30:00,66.57,66.6,66.51,66.59,6600.0,37.9267,37.9438,37.8926,37.9381,6600.0
2013-04-16 11:40:00,66.6,66.62,66.5,66.58,14500.0,37.9438,37.9552,37.8869,37.9324,14500.0
2013-04-16 11:50:00,66.6,66.75,66.57,66.72,6300.0,37.9438,38.0293,37.9267,38.0122,6300.0
2013-04-16 12:00:00,66.66,66.73,66.6,66.7,3500.0,37.978,38.0179,37.9438,38.0008,3500.0
2013-04-16 12:10:00,66.63,66.88,66.63,66.8,2300.0,37.9609,38.1034,37.9609,38.0578,2300.0
2013-04-16 12:20:00,66.88,66.96,66.82,66.96,3200.0,38.1034,38.1489,38.0692,38.1489,3200.0
2013-04-16 12:30:00,66.95,67.25,66.94,67.17,3500.0,38.1432,38.3142,38.1375,38.2686,3500.0
2013-04-16 12:40:00,67.1,67.11,66.95,66.95,1300.0,38.2287,38.2344,38.1432,38.1432,1300.0
2013-04-16 12:50:00,66.95,67.04,66.93,67.0,9500.0,38.1432,38.1945,38.1318,38.1717,9500.0
2013-04-16 13:00:00,67.0,67.0,66.98,66.98,1700.0,38.1717,38.1717,38.1603,38.1603,1700.0
2013-04-16 13:10:00,67.0,67.0,66.95,67.0,2700.0,38.1717,38.1717,38.1432,38.1717,2700.0
2013-04-16 13:20:00,67.0,67.15,66.97,67.15,1600.0,38.1717,38.2572,38.1546,38.2572,1600.0
2013-04-16 13:30:00,67.11,67.21,67.1,67.15,1400.0,38.2344,38.2914,38.2287,38.2572,1400.0
2013-04-16 13:40:00,67.15,67.15,66.94,67.0,12600.0,38.2572,38.2572,38.1375,38.1717,12600.0
2013-04-16 13:50:00,67.0,67.01,66.88,66.88,5100.0,38.1717,38.1774,38.1034,38.1034,5100.0
2013-04-16 14:00:00,66.9,66.9,66.86,66.9,2800.0,38.1148,38.1148,38.092,38.1148,2800.0
2013-04-16 14:10:00,66.9,66.9,66.76,66.89,3400.0,38.1148,38.1148,38.035,38.1091,3400.0
2013-04-16 14:20:00,66.89,66.9,66.79,66.89,3000.0,38.1091,38.1148,38.0521,38.1091,3000.0
2013-04-16 14:30:00,66.9,66.9,66.79,66.89,3600.0,38.1148,38.1148,38.0521,38.1091,3600.0
2013-04-16 14:40:00,66.9,66.93,66.79,66.85,9900.0,38.1148,38.1318,38.0521,38.0863,9900.0
2013-04-16 14:50:00,66.87,66.9,66.85,66.86,3200.0,38.0977,38.1148,38.0863,38.092,3200.0
2013-04-16 15:00:00,66.81,66.9,66.75,66.8,5000.0,38.0635,38.1148,38.0293,38.0578,5000.0
2013-04-16 15:10:00,66.86,66.86,66.76,66.86,9700.0,38.092,38.092,38.035,38.092,9700.0
2013-04-16 15:20:00,66.84,66.88,66.7,66.82,8800.0,38.0806,38.1034,38.0008,38.0692,8800.0
2013-04-16 15:30:00,66.84,66.91,66.78,66.83,7800.0,38.0806,38.1205,38.0464,38.0749,7800.0
2013-04-16 15:40:00,66.84,66.92,66.84,66.86,7500.0,38.0806,38.1261,38.0806,38.092,7500.0
2013-04-16 15:50:00,66.84,66.96,66.78,66.85,25400.0,38.0806,38.1489,38.0464,38.0863,25400.0
2013-04-17 09:30:00,66.54,66.59,65.95,66.0,4100.0,37.9097,37.9381,37.5735,37.602,4100.0
2013-04-17 09:40:00,66.01,66.13,65.94,66.08,2600.0,37.6077,37.6761,37.5678,37.6476,2600.0
2013-04-17 09:50:00,66.22,66.23,65.93,66.07,16900.0,37.7273,37.733,37.5621,37.6419,16900.0
2013-04-17 10:00:00,65.93,66.14,65.71,65.71,3800.0,37.5621,37.6818,37.4368,37.4368,3800.0
2013-04-17 10:10:00,65.72,65.75,65.57,65.57,5800.0,37.4425,37.4596,37.357,37.357,5800.0
2013-04-17 10:20:00,65.57,65.85,65.57,65.77,3100.0,37.357,37.5165,37.357,37.471,3100.0
2013-04-17 10:30:00,65.73,65.76,65.57,65.67,4100.0,37.4482,37.4653,37.357,37.414,4100.0
2013-04-17 10:40:00,65.62,65.62,65.29,65.41,4300.0,37.3855,37.3855,37.1975,37.2659,4300.0
2013-04-17 10:50:00,65.26,65.31,64.8,64.8,9800.0,37.1804,37.2089,36.9183,36.9183,9800.0
2013-04-17 11:00:00,64.89,64.97,64.67,64.8,8600.0,36.9696,37.0152,36.8443,36.9183,8600.0
2013-04-17 11:10:00,64.71,64.94,64.69,64.78,10900.0,36.8671,36.9981,36.8557,36.9069,10900.0
2013-04-17 11:20:00,64.91,65.38,64.91,65.27,14400.0,36.981,37.2488,36.981,37.1861,14400.0
2013-04-17 11:30:00,65.26,65.45,65.17,65.45,9500.0,37.1804,37.2886,37.1291,37.2886,9500.0
2013-04-17 11:40:00,65.51,65.54,65.38,65.44,3100.0,37.3228,37.3399,37.2488,37.283,3100.0
2013-04-17 11:50:00,65.39,65.58,65.17,65.2,5600.0,37.2545,37.3627,37.1291,37.1462,5600.0
2013-04-17 12:00:00,65.21,65.28,65.0,65.04,8300.0,37.1519,37.1918,37.0323,37.0551,8300.0
2013-04-17 12:10:00,65.01,65.05,64.85,65.02,5900.0,37.038,37.0608,36.9468,37.0437,5900.0
2013-04-17 12:20:00,65.04,65.04,64.75,64.82,11600.0,37.0551,37.0551,36.8898,36.9297,11600.0
2013-04-17 12:30:00,64.83,64.83,64.63,64.68,8400.0,36.9354,36.9354,36.8215,36.85,8400.0
2013-04-17 12:40:00,64.76,64.76,64.57,64.6,6500.0,36.8955,36.8955,36.7873,36.8044,6500.0
2013-04-17 12:50:00,64.61,65.0,64.52,64.92,5200.0,36.8101,37.0323,36.7588,36.9867,5200.0
2013-04-17 13:00:00,65.0,65.03,64.81,64.91,3900.0,37.0323,37.0494,36.924,36.981,3900.0
2013-04-17 13:10:00,64.85,65.01,64.78,65.0,4400.0,36.9468,37.038,36.9069,37.0323,4400.0
2013-04-17 13:20:00,65.01,65.37,65.01,65.06,3900.0,37.038,37.2431,37.038,37.0665,3900.0
2013-04-17 13:30:00,65.23,65.25,65.0,65.12,2100.0,37.1633,37.1747,37.0323,37.1006,2100.0
2013-04-17 13:40:00,65.12,65.44,65.12,65.44,4100.0,37.1006,37.283,37.1006,37.283,4100.0
2013-04-17 13:50:00,65.38,65.42,65.1,65.18,7200.0,37.2488,37.2716,37.0892,37.1348,7200.0
2013-04-17 14:00:00,65.26,65.31,64.96,65.01,4700.0,37.1804,37.2089,37.0095,37.038,4700.0
2013-04-17 14:10:00,65.0,65.26,64.97,65.26,7800.0,37.0323,37.1804,37.0152,37.1804,7800.0
2013-04-17 14:20:00,65.28,65.53,65.14,65.53,7100.0,37.1918,37.3342,37.112,37.3342,7100.0
2013-04-17 14:30:00,65.54,65.66,65.45,65.52,6400.0,37.3399,37.4083,37.2886,37.3285,6400.0
2013-04-17 14:40:00,65.46,65.46,65.21,65.21,3500.0,37.2943,37.2943,37.1519,37.1519,3500.0
2013-04-17 14:50:00,65.34,65.85,65.29,65.85,9800.0,37.226,37.5165,37.1975,37.5165,9800.0
2013-04-17 15:00:00,65.79,65.83,65.6,65.71,2500.0,37.4824,37.5051,37.3741,37.4368,2500.0
2013-04-17 15:10:00,65.77,66.05,65.71,66.05,5900.0,37.471,37.6305,37.4368,37.6305,5900.0
2013-04-17 15:20:00,66.04,66.05,65.88,65.96,6700.0,37.6248,37.6305,37.5336,37.5792,6700.0
2013-04-17 15:30:00,65.96,65.98,65.77,65.8,8900.0,37.5792,37.5906,37.471,37.4881,8900.0
2013-04-17 15:40:00,65.76,65.96,65.68,65.96,16200.0,37.4653,37.5792,37.4197,37.5792,16200.0
2013-04-17 15:50:00,65.84,65.98,65.84,65.92,10200.0,37.5108,37.5906,37.5108,37.5564,10200.0
2013-04-18 09:30:00,65.86,66.08,65.78,65.85,3200.0,37.5222,37.6476,37.4767,37.5165,3200.0
2013-04-18 09:40:00,65.8,66.14,65.72,65.93,11400.0,37.4881,37.6818,37.4425,37.5621,11400.0
2013-04-18 09:50:00,65.97,65.98,65.58,65.58,2800.0,37.5849,37.5906,37.3627,37.3627,2800.0
2013-04-18 10:00:00,65.57,65.57,65.19,65.21,3700.0,37.357,37.357,37.1405,37.1519,3700.0
2013-04-18 10:10:00,65.21,65.41,65.21,65.31,2600.0,37.1519,37.2659,37.1519,37.2089,2600.0
2013-04-18 10:20:00,65.42,65.64,65.34,65.54,3500.0,37.2716,37.3969,37.226,37.3399,3500.0
2013-04-18 10:30:00,65.6,65.99,65.6,65.89,3300.0,37.3741,37.5963,37.3741,37.5393,3300.0
2013-04-18 10:40:00,65.99,66.17,65.99,66.14,1500.0,37.5963,37.6989,37.5963,37.6818,1500.0
2013-04-18 10:50:00,66.17,66.3,66.12,66.18,3700.0,37.6989,37.7729,37.6704,37.7045,3700.0
2013-04-18 11:00:00,66.26,66.26,66.03,66.15,2500.0,37.7501,37.7501,37.6191,37.6875,2500.0
2013-04-18 11:10:00,66.28,66.33,66.26,66.31,700.0,37.7615,37.79,37.7501,37.7786,700.0
2013-04-18 11:20:00,66.21,66.29,66.05,66.05,1400.0,37.7216,37.7672,37.6305,37.6305,1400.0
2013-04-18 11:30:00,66.13,66.22,66.04,66.12,8500.0,37.6761,37.7273,37.6248,37.6704,8500.0
2013-04-18 11:40:00,66.17,66.17,66.05,66.07,800.0,37.6989,37.6989,37.6305,37.6419,800.0
2013-04-18 11:50:00,66.01,66.21,65.98,66.21,1400.0,37.6077,37.7216,37.5906,37.7216,1400.0
2013-04-18 12:00:00,66.26,66.34,66.12,66.12,3500.0,37.7501,37.7957,37.6704,37.6704,3500.0
2013-04-18 12:10:00,66.06,66.15,66.05,66.12,700.0,37.6362,37.6875,37.6305,37.6704,700.0
2013-04-18 12:20:00,66.11,66.15,66.08,66.1,500.0,37.6647,37.6875,37.6476,37.659,500.0
2013-04-18 12:30:00,66.08,66.12,65.97,66.12,2000.0,37.6476,37.6704,37.5849,37.6704,2000.0
2013-04-18 12:40:00,66.2,66.2,66.1,66.17,800.0,37.7159,37.7159,37.659,37.6989,800.0
2013-04-18 12:50:00,66.23,66.4,66.23,66.35,2100.0,37.733,37.8299,37.733,37.8014,2100.0
2013-04-18 13:00:00,66.4,66.44,66.32,66.34,1700.0,37.8299,37.8527,37.7843,37.7957,1700.0
2013-04-18 13:10:00,66.35,66.47,66.27,66.27,2300.0,37.8014,37.8698,37.7558,37.7558,2300.0
2013-04-18 13:20:00,66.31,66.31,66.24,66.24,600.0,37.7786,37.7786,37.7387,37.7387,600.0
2013-04-18 13:30:00,66.28,66.34,66.15,66.15,2200.0,37.7615,37.7957,37.6875,37.6875,2200.0
2013-04-18 13:40:00,66.21,66.24,66.08,66.08,600.0,37.7216,37.7387,37.6476,37.6476,600.0
2013-04-18 13:50:00,66.03,66.06,65.94,65.98,1400.0,37.6191,37.6362,37.5678,37.5906,1400.0
2013-04-18 14:00:00,65.98,66.16,65.91,65.93,16800.0,37.5906,37.6932,37.5507,37.5621,16800.0
2013-04-18 14:10:00,65.97,66.11,65.95,66.05,5000.0,37.5849,37.6647,37.5735,37.6305,5000.0
2013-04-18 14:20:00,65.98,66.11,65.95,66.1,3400.0,37.5906,37.6647,37.5735,37.659,3400.0
2013-04-18 14:30:00,66.13,66.17,66.06,66.14,3700.0,37.6761,37.6989,37.6362,37.6818,3700.0
2013-04-18 14:40:00,66.11,66.19,66.05,66.14,21000.0,37.6647,37.7102,37.6305,37.6818,21000.0
2013-04-18 14:50:00,66.13,66.16,65.98,66.06,5500.0,37.6761,37.6932,37.5906,37.6362,5500.0
2013-04-18 15:00:00,66.07,66.12,65.99,65.99,4900.0,37.6419,37.6704,37.5963,37.5963,4900.0
2013-04-18 15:10:00,66.01,66.16,66.0,66.03,13200.0,37.6077,37.6932,37.602,37.6191,13200.0
2013-04-18 15:20:00,66.0,66.09,65.92,66.06,8700.0,37.602,37.6533,37.5564,37.6362,8700.0
2013-04-18 15:30:00,66.06,66.27,65.93,66.0,7700.0,37.6362,37.7558,37.5621,37.602,7700.0
2013-04-18 15:40:00,66.03,66.11,65.95,66.03,9600.0,37.6191,37.6647,37.5735,37.6191,9600.0
2013-04-18 15:50:00,66.02,66.14,65.92,66.12,11200.0,37.6134,37.6818,37.5564,37.6704,11200.0
2013-04-19 09:30:00,66.17,66.72,66.1,66.63,17900.0,37.6989,38.0122,37.659,37.9609,17900.0
2013-04-19 09:40:00,66.66,66.76,66.25,66.32,1900.0,37.978,38.035,37.7444,37.7843,1900.0
2013-04-19 09:50:00,66.38,66.45,66.23,66.45,3200.0,37.8185,37.8584,37.733,37.8584,3200.0
2013-04-19 10:00:00,66.42,66.88,66.42,66.88,2400.0,37.8413,38.1034,37.8413,38.1034,2400.0
2013-04-19 10:10:00,66.84,67.15,66.81,67.07,3800.0,38.0806,38.2572,38.0635,38.2116,3800.0
2013-04-19 10:20:00,67.14,67.14,67.0,67.06,2600.0,38.2515,38.2515,38.1717,38.2059,2600.0
2013-04-19 10:30:00,67.11,67.58,67.11,67.32,7200.0,38.2344,38.5022,38.2344,38.354,7200.0
2013-04-19 10:40:00,67.27,67.45,67.26,67.31,5400.0,38.3256,38.4281,38.3199,38.3483,5400.0
2013-04-19 10:50:00,67.27,67.57,67.21,67.57,3600.0,38.3256,38.4965,38.2914,38.4965,3600.0
2013-04-19 11:00:00,67.55,67.59,67.09,67.27,5300.0,38.4851,38.5079,38.223,38.3256,5300.0
2013-04-19 11:10:00,67.27,67.38,67.16,67.27,4800.0,38.3256,38.3882,38.2629,38.3256,4800.0
2013-04-19 11:20:00,67.35,67.44,67.29,67.29,1000.0,38.3711,38.4224,38.3369,38.3369,1000.0
2013-04-19 11:30:00,67.3,67.42,67.3,67.36,400.0,38.3426,38.411,38.3426,38.3768,400.0
2013-04-19 11:40:00,67.42,67.56,67.42,67.42,2300.0,38.411,38.4908,38.411,38.411,2300.0
2013-04-19 11:50:00,67.42,67.47,67.28,67.47,2000.0,38.411,38.4395,38.3312,38.4395,2000.0
2013-04-19 12:00:00,67.47,67.54,67.45,67.52,1000.0,38.4395,38.4794,38.4281,38.468,1000.0
2013-04-19 12:10:00,67.45,67.53,67.39,67.44,3300.0,38.4281,38.4737,38.3939,38.4224,3300.0
2013-04-19 12:20:00,67.37,67.42,67.23,67.34,10400.0,38.3825,38.411,38.3028,38.3654,10400.0
2013-04-19 12:30:00,67.36,67.46,67.35,67.46,1200.0,38.3768,38.4338,38.3711,38.4338,1200.0
2013-04-19 12:40:00,67.44,67.47,67.36,67.36,1000.0,38.4224,38.4395,38.3768,38.3768,1000.0
2013-04-19 12:50:00,67.31,67.35,67.28,67.34,500.0,38.3483,38.3711,38.3312,38.3654,500.0
2013-04-19 13:00:00,67.32,67.35,67.18,67.18,2000.0,38.354,38.3711,38.2743,38.2743,2000.0
2013-04-19 13:10:00,67.16,67.22,67.13,67.22,2200.0,38.2629,38.2971,38.2458,38.2971,2200.0
2013-04-19 13:20:00,67.22,67.27,67.21,67.27,2100.0,38.2971,38.3256,38.2914,38.3256,2100.0
2013-04-19 13:30:00,67.31,67.34,67.25,67.34,400.0,38.3483,38.3654,38.3142,38.3654,400.0
2013-04-19 13:40:00,67.35,67.35,67.32,67.33,900.0,38.3711,38.3711,38.354,38.3597,900.0
2013-04-19 13:50:00,67.33,67.38,67.33,67.38,800.0,38.3597,38.3882,38.3597,38.3882,800.0
2013-04-19 14:00:00,67.46,67.46,67.22,67.22,1700.0,38.4338,38.4338,38.2971,38.2971,1700.0
2013-04-19 14:10:00,67.28,67.39,67.23,67.39,2400.0,38.3312,38.3939,38.3028,38.3939,2400.0
2013-04-19 14:20:00,67.34,67.39,67.33,67.38,800.0,38.3654,38.3939,38.3597,38.3882,800.0
2013-04-19 14:30:00,67.37,67.37,67.2,67.2,2800.0,38.3825,38.3825,38.2857,38.2857,2800.0
2013-04-19 14:40:00,67.16,67.2,67.05,67.1,700.0,38.2629,38.2857,38.2002,38.2287,700.0
2013-04-19 14:50:00,67.14,67.45,67.1,67.31,3700.0,38.2515,38.4281,38.2287,38.3483,3700.0
2013-04-19 15:00:00,67.27,67.32,67.2,67.32,9300.0,38.3256,38.354,38.2857,38.354,9300.0
2013-04-19 15:10:00,67.31,67.4,67.28,67.37,3300.0,38.3483,38.3996,38.3312,38.3825,3300.0
2013-04-19 15:20:00,67.37,67.44,67.31,67.44,4000.0,38.3825,38.4224,38.3483,38.4224,4000.0
2013-04-19 15:30:00,67.41,67.51,67.39,67.41,3600.0,38.4053,38.4623,38.3939,38.4053,3600.0
2013-04-19 15:40:00,67.38,67.46,67.37,67.4,8000.0,38.3882,38.4338,38.3825,38.3996,8000.0
2013-04-19 15:50:00,67.42,67.53,67.39,67.47,13700.0,38.411,38.4737,38.3939,38.4395,13700.0
2013-04-22 09:30:00,67.55,67.86,67.36,67.36,3800.0,38.4851,38.6617,38.3768,38.3768,3800.0
2013-04-22 09:40:00,67.41,67.43,67.14,67.14,2500.0,38.4053,38.4167,38.2515,38.2515,2500.0
2013-04-22 09:50:00,67.03,67.31,66.95,67.31,2100.0,38.1888,38.3483,38.1432,38.3483,2100.0
2013-04-22 10:00:00,67.21,67.26,66.95,66.95,1100.0,38.2914,38.3199,38.1432,38.1432,1100.0
2013-04-22 10:10:00,66.92,67.0,66.81,66.96,4500.0,38.1261,38.1717,38.0635,38.1489,4500.0
2013-04-22 10:20:00,66.96,67.02,66.96,67.0,1000.0,38.1489,38.1831,38.1489,38.1717,1000.0
2013-04-22 10:30:00,67.0,67.1,66.91,67.05,1700.0,38.1717,38.2287,38.1205,38.2002,1700.0
2013-04-22 10:40:00,67.16,67.31,67.16,67.31,600.0,38.2629,38.3483,38.2629,38.3483,600.0
2013-04-22 10:50:00,67.36,67.36,67.24,67.24,1800.0,38.3768,38.3768,38.3085,38.3085,1800.0
2013-04-22 11:00:00,67.31,67.35,67.26,67.3,1300.0,38.3483,38.3711,38.3199,38.3426,1300.0
2013-04-22 11:10:00,67.35,67.35,67.24,67.33,2800.0,38.3711,38.3711,38.3085,38.3597,2800.0
2013-04-22 11:20:00,67.33,67.42,67.31,67.31,800.0,38.3597,38.411,38.3483,38.3483,800.0
2013-04-22 11:30:00,67.38,67.46,67.38,67.46,1000.0,38.3882,38.4338,38.3882,38.4338,1000.0
2013-04-22 11:40:00,67.66,67.67,67.57,67.62,1300.0,38.5477,38.5534,38.4965,38.525,1300.0
2013-04-22 11:50:00,67.66,67.69,67.54,67.57,700.0,38.5477,38.5648,38.4794,38.4965,700.0
2013-04-22 12:00:00,67.56,67.69,67.47,67.65,2400.0,38.4908,38.5648,38.4395,38.542,2400.0
2013-04-22 12:10:00,67.65,67.65,67.56,67.64,700.0,38.542,38.542,38.4908,38.5364,700.0
2013-04-22 12:20:00,67.53,67.53,67.53,67.53,100.0,38.4737,38.4737,38.4737,38.4737,100.0
2013-04-22 12:30:00,67.61,67.72,67.58,67.67,10400.0,38.5193,38.5819,38.5022,38.5534,10400.0
2013-04-22 12:40:00,67.61,67.62,67.56,67.59,1900.0,38.5193,38.525,38.4908,38.5079,1900.0
2013-04-22 12:50:00,67.59,67.63,67.52,67.52,600.0,38.5079,38.5307,38.468,38.468,600.0
2013-04-22 13:00:00,67.61,67.61,67.48,67.56,5900.0,38.5193,38.5193,38.4452,38.4908,5900.0
2013-04-22 13:10:00,67.55,67.61,67.5,67.5,1100.0,38.4851,38.5193,38.4566,38.4566,1100.0
2013-04-22 13:20:00,67.49,67.49,67.36,67.36,500.0,38.4509,38.4509,38.3768,38.3768,500.0
2013-04-22 13:30:00,67.43,67.49,67.41,67.45,1500.0,38.4167,38.4509,38.4053,38.4281,1500.0
2013-04-22 13:40:00,67.51,67.61,67.51,67.58,300.0,38.4623,38.5193,38.4623,38.5022,300.0
2013-04-22 13:50:00,67.53,67.62,67.53,67.62,400.0,38.4737,38.525,38.4737,38.525,400.0
2013-04-22 14:00:00,67.6,67.72,67.57,67.72,2700.0,38.5136,38.5819,38.4965,38.5819,2700.0
2013-04-22 14:10:00,67.66,67.73,67.65,67.71,600.0,38.5477,38.5876,38.542,38.5762,600.0
2013-04-22 14:20:00,67.79,67.83,67.75,67.83,400.0,38.6218,38.6446,38.599,38.6446,400.0
2013-04-22 14:30:00,67.77,67.78,67.74,67.78,1700.0,38.6104,38.6161,38.5933,38.6161,1700.0
2013-04-22 14:40:00,67.79,67.79,67.73,67.73,1300.0,38.6218,38.6218,38.5876,38.5876,1300.0
2013-04-22 14:50:00,67.69,67.72,67.65,67.65,600.0,38.5648,38.5819,38.542,38.542,600.0
2013-04-22 15:00:00,67.71,67.72,67.65,67.65,1400.0,38.5762,38.5819,38.542,38.542,1400.0
2013-04-22 15:10:00,67.65,67.73,67.62,67.73,1000.0,38.542,38.5876,38.525,38.5876,1000.0
2013-04-22 15:20:00,67.7,67.74,67.62,67.62,2200.0,38.5705,38.5933,38.525,38.525,2200.0
2013-04-22 15:30:00,67.62,67.67,67.62,67.65,1000.0,38.525,38.5534,38.525,38.542,1000.0
2013-04-22 15:40:00,67.66,67.7,67.58,67.65,5000.0,38.5477,38.5705,38.5022,38.542,5000.0
2013-04-22 15:50:00,67.7,67.72,67.6,67.68,6200.0,38.5705,38.5819,38.5136,38.5591,6200.0
2013-04-23 09:30:00,67.88,68.13,67.88,68.13,3900.0,38.6731,38.8155,38.6731,38.8155,3900.0
2013-04-23 09:40:00,68.31,68.31,67.75,68.01,9300.0,38.9181,38.9181,38.599,38.7472,9300.0
2013-04-23 09:50:00,68.04,68.04,67.93,67.93,800.0,38.7642,38.7642,38.7016,38.7016,800.0
2013-04-23 10:00:00,67.98,68.06,67.86,68.02,16800.0,38.7301,38.7756,38.6617,38.7528,16800.0
2013-04-23 10:10:00,68.08,68.23,68.08,68.23,500.0,38.787,38.8725,38.787,38.8725,500.0
2013-04-23 10:20:00,68.32,68.39,68.24,68.38,2300.0,38.9238,38.9636,38.8782,38.9579,2300.0
2013-04-23 10:30:00,68.38,68.45,68.35,68.35,1800.0,38.9579,38.9978,38.9409,38.9409,1800.0
2013-04-23 10:40:00,68.38,68.48,68.32,68.42,2800.0,38.9579,39.0149,38.9238,38.9807,2800.0
2013-04-23 10:50:00,68.4,68.44,68.33,68.42,2800.0,38.9693,38.9921,38.9295,38.9807,2800.0
2013-04-23 11:00:00,68.45,68.54,68.42,68.53,3700.0,38.9978,39.0491,38.9807,39.0434,3700.0
2013-04-23 11:10:00,68.46,68.46,68.36,68.36,500.0,39.0035,39.0035,38.9466,38.9466,500.0
2013-04-23 11:20:00,68.45,68.47,68.32,68.32,14300.0,38.9978,39.0092,38.9238,38.9238,14300.0
2013-04-23 11:30:00,68.37,68.37,68.31,68.34,3100.0,38.9523,38.9523,38.9181,38.9352,3100.0
2013-04-23 11:40:00,68.35,68.44,68.34,68.41,2400.0,38.9409,38.9921,38.9352,38.975,2400.0
2013-04-23 11:50:00,68.4,68.4,68.36,68.4,500.0,38.9693,38.9693,38.9466,38.9693,500.0
2013-04-23 12:00:00,68.33,68.37,68.26,68.26,2300.0,38.9295,38.9523,38.8896,38.8896,2300.0
2013-04-23 12:10:00,68.25,68.25,68.15,68.15,700.0,38.8839,38.8839,38.8269,38.8269,700.0
2013-04-23 12:20:00,68.18,68.24,68.18,68.24,700.0,38.844,38.8782,38.844,38.8782,700.0
2013-04-23 12:30:00,68.17,68.28,68.17,68.28,1800.0,38.8383,38.901,38.8383,38.901,1800.0
2013-04-23 12:40:00,68.23,68.28,68.17,68.2,3400.0,38.8725,38.901,38.8383,38.8554,3400.0
2013-04-23 12:50:00,68.19,68.23,68.1,68.13,3400.0,38.8497,38.8725,38.7984,38.8155,3400.0
2013-04-23 13:00:00,68.11,68.13,67.76,67.76,5300.0,38.8041,38.8155,38.6047,38.6047,5300.0
2013-04-23 13:10:00,67.68,68.13,67.68,68.05,3100.0,38.5591,38.8155,38.5591,38.7699,3100.0
2013-04-23 13:20:00,68.05,68.12,68.05,68.09,500.0,38.7699,38.8098,38.7699,38.7927,500.0
2013-04-23 13:30:00,67.98,67.98,67.89,67.98,1300.0,38.7301,38.7301,38.6788,38.7301,1300.0
2013-04-23 13:40:00,67.92,68.11,67.92,68.08,8300.0,38.6959,38.8041,38.6959,38.787,8300.0
2013-04-23 13:50:00,68.1,68.18,68.09,68.12,1700.0,38.7984,38.844,38.7927,38.8098,1700.0
2013-04-23 14:00:00,68.1,68.14,68.08,68.14,2400.0,38.7984,38.8212,38.787,38.8212,2400.0
2013-04-23 14:10:00,68.12,68.15,68.05,68.05,2500.0,38.8098,38.8269,38.7699,38.7699,2500.0
2013-04-23 14:20:00,68.05,68.08,68.01,68.01,6700.0,38.7699,38.787,38.7472,38.7472,6700.0
2013-04-23 14:30:00,67.95,67.96,67.88,67.95,2700.0,38.713,38.7187,38.6731,38.713,2700.0
2013-04-23 14:40:00,67.98,68.01,67.94,67.96,1000.0,38.7301,38.7472,38.7073,38.7187,1000.0
2013-04-23 14:50:00,67.95,68.02,67.95,68.01,1500.0,38.713,38.7528,38.713,38.7472,1500.0
2013-04-23 15:00:00,68.02,68.05,67.92,67.95,14400.0,38.7528,38.7699,38.6959,38.713,14400.0
2013-04-23 15:10:00,68.0,68.23,68.0,68.22,8900.0,38.7415,38.8725,38.7415,38.8668,8900.0
2013-04-23 15:20:00,68.22,68.26,68.18,68.2,6600.0,38.8668,38.8896,38.844,38.8554,6600.0
2013-04-23 15:30:00,68.23,68.35,68.17,68.19,10100.0,38.8725,38.9409,38.8383,38.8497,10100.0
2013-04-23 15:40:00,68.22,68.24,68.06,68.09,9100.0,38.8668,38.8782,38.7756,38.7927,9100.0
2013-04-23 15:50:00,68.12,68.21,68.04,68.15,23000.0,38.8098,38.8611,38.7642,38.8269,23000.0
2013-04-24 09:30:00,68.13,68.3,68.13,68.29,2900.0,38.8155,38.9124,38.8155,38.9067,2900.0
2013-04-24 09:40:00,68.3,68.45,68.28,68.35,12100.0,38.9124,38.9978,38.901,38.9409,12100.0
2013-04-24 09:50:00,68.29,68.33,68.09,68.09,5100.0,38.9067,38.9295,38.7927,38.7927,5100.0
2013-04-24 10:00:00,68.02,68.05,67.79,68.02,8000.0,38.7528,38.7699,38.6218,38.7528,8000.0
2013-04-24 10:10:00,68.04,68.23,68.02,68.22,3900.0,38.7642,38.8725,38.7528,38.8668,3900.0
2013-04-24 10:20:00,68.19,68.35,68.17,68.28,3400.0,38.8497,38.9409,38.8383,38.901,3400.0
2013-04-24 10:30:00,68.28,68.48,68.28,68.3,1400.0,38.901,39.0149,38.901,38.9124,1400.0
2013-04-24 10:40:00,68.28,68.56,68.28,68.46,6100.0,38.901,39.0605,38.901,39.0035,6100.0
2013-04-24 10:50:00,68.47,68.53,68.33,68.33,4100.0,39.0092,39.0434,38.9295,38.9295,4100.0
2013-04-24 11:00:00,68.38,68.41,68.27,68.3,4400.0,38.9579,38.975,38.8953,38.9124,4400.0
2013-04-24 11:10:00,68.3,68.4,68.23,68.34,5200.0,38.9124,38.9693,38.8725,38.9352,5200.0
2013-04-24 11:20:00,68.4,68.42,68.27,68.31,2800.0,38.9693,38.9807,38.8953,38.9181,2800.0
2013-04-24 11:30:00,68.33,68.37,68.12,68.12,3100.0,38.9295,38.9523,38.8098,38.8098,3100.0
2013-04-24 11:40:00,68.14,68.38,68.11,68.38,2600.0,38.8212,38.9579,38.8041,38.9579,2600.0
2013-04-24 11:50:00,68.32,68.42,68.32,68.41,2700.0,38.9238,38.9807,38.9238,38.975,2700.0
2013-04-24 12:00:00,68.38,68.42,68.33,68.4,2900.0,38.9579,38.9807,38.9295,38.9693,2900.0
2013-04-24 12:10:00,68.41,68.41,68.29,68.35,2600.0,38.975,38.975,38.9067,38.9409,2600.0
2013-04-24 12:20:00,68.37,68.4,68.31,68.31,2500.0,38.9523,38.9693,38.9181,38.9181,2500.0
2013-04-24 12:30:00,68.3,68.32,68.25,68.27,7600.0,38.9124,38.9238,38.8839,38.8953,7600.0
2013-04-24 12:40:00,68.26,68.34,68.15,68.15,8300.0,38.8896,38.9352,38.8269,38.8269,8300.0
2013-04-24 12:50:00,68.13,68.13,68.02,68.04,8500.0,38.8155,38.8155,38.7528,38.7642,8500.0
2013-04-24 13:00:00,68.05,68.06,68.0,68.06,3600.0,38.7699,38.7756,38.7415,38.7756,3600.0
2013-04-24 13:10:00,68.05,68.07,68.01,68.05,6700.0,38.7699,38.7813,38.7472,38.7699,6700.0
2013-04-24 13:20:00,68.08,68.08,68.0,68.03,5200.0,38.787,38.787,38.7415,38.7585,5200.0
2013-04-24 13:30:00,68.03,68.04,67.86,67.89,5700.0,38.7585,38.7642,38.6617,38.6788,5700.0
2013-04-24 13:40:00,67.93,67.93,67.87,67.92,2800.0,38.7016,38.7016,38.6674,38.6959,2800.0
2013-04-24 13:50:00,67.87,67.9,67.76,67.76,6700.0,38.6674,38.6845,38.6047,38.6047,6700.0
2013-04-24 14:00:00,67.76,67.95,67.76,67.91,4400.0,38.6047,38.713,38.6047,38.6902,4400.0
2013-04-24 14:10:00,67.92,68.05,67.89,68.02,3100.0,38.6959,38.7699,38.6788,38.7528,3100.0
2013-04-24 14:20:00,68.05,68.06,67.96,67.96,3300.0,38.7699,38.7756,38.7187,38.7187,3300.0
2013-04-24 14:30:00,67.96,67.96,67.88,67.92,3200.0,38.7187,38.7187,38.6731,38.6959,3200.0
2013-04-24 14:40:00,67.92,67.94,67.69,67.7,7700.0,38.6959,38.7073,38.5648,38.5705,7700.0
2013-04-24 14:50:00,67.72,67.76,67.67,67.73,5700.0,38.5819,38.6047,38.5534,38.5876,5700.0
2013-04-24 15:00:00,67.73,67.87,67.73,67.8,5900.0,38.5876,38.6674,38.5876,38.6275,5900.0
2013-04-24 15:10:00,67.81,67.81,67.51,67.55,8900.0,38.6332,38.6332,38.4623,38.4851,8900.0
2013-04-24 15:20:00,67.53,67.53,67.34,67.49,10500.0,38.4737,38.4737,38.3654,38.4509,10500.0
2013-04-24 15:30:00,67.48,67.49,67.21,67.31,16000.0,38.4452,38.4509,38.2914,38.3483,16000.0
2013-04-24 15:40:00,67.36,67.53,67.26,67.53,10100.0,38.3768,38.4737,38.3199,38.4737,10100.0
2013-04-24 15:50:00,67.55,67.64,67.49,67.55,17300.0,38.4851,38.5364,38.4509,38.4851,17300.0
2013-04-25 09:30:00,67.48,67.48,67.11,67.18,4200.0,38.7331,38.7331,38.5207,38.5609,4200.0
2013-04-25 09:40:00,67.17,67.17,66.79,66.86,1800.0,38.5551,38.5551,38.337,38.3772,1800.0
2013-04-25 09:50:00,66.92,67.36,66.83,67.06,4700.0,38.4116,38.6642,38.36,38.492,4700.0
2013-04-25 10:00:00,67.11,67.38,67.11,67.33,8000.0,38.5207,38.6757,38.5207,38.647,8000.0
2013-04-25 10:10:00,67.33,67.37,67.03,67.16,4300.0,38.647,38.6699,38.4748,38.5494,4300.0
2013-04-25 10:20:00,67.23,67.29,67.2,67.28,2300.0,38.5896,38.624,38.5723,38.6183,2300.0
2013-04-25 10:30:00,67.27,67.28,67.19,67.21,5900.0,38.6125,38.6183,38.5666,38.5781,5900.0
2013-04-25 10:40:00,67.1,67.17,67.03,67.07,4400.0,38.5149,38.5551,38.4748,38.4977,4400.0
2013-04-25 10:50:00,67.13,67.16,67.06,67.06,4100.0,38.5322,38.5494,38.492,38.492,4100.0
2013-04-25 11:00:00,67.09,67.18,67.07,67.13,6900.0,38.5092,38.5609,38.4977,38.5322,6900.0
2013-04-25 11:10:00,67.16,67.16,66.91,66.92,2800.0,38.5494,38.5494,38.4059,38.4116,2800.0
2013-04-25 11:20:00,66.85,67.02,66.79,66.93,5200.0,38.3714,38.469,38.337,38.4174,5200.0
2013-04-25 11:30:00,66.99,67.05,66.92,67.05,2400.0,38.4518,38.4862,38.4116,38.4862,2400.0
2013-04-25 11:40:00,67.05,67.1,66.99,67.08,1600.0,38.4862,38.5149,38.4518,38.5035,1600.0
2013-04-25 11:50:00,67.02,67.08,66.9,66.91,8000.0,38.469,38.5035,38.4001,38.4059,8000.0
2013-04-25 12:00:00,66.92,66.94,66.87,66.89,2200.0,38.4116,38.4231,38.3829,38.3944,2200.0
2013-04-25 12:10:00,66.95,67.14,66.92,67.05,5700.0,38.4288,38.5379,38.4116,38.4862,5700.0
2013-04-25 12:20:00,67.07,67.09,67.0,67.0,1600.0,38.4977,38.5092,38.4575,38.4575,1600.0
2013-04-25 12:30:00,66.99,67.17,66.99,67.14,3700.0,38.4518,38.5551,38.4518,38.5379,3700.0
2013-04-25 12:40:00,67.1,67.16,66.99,66.99,3800.0,38.5149,38.5494,38.4518,38.4518,3800.0
2013-04-25 12:50:00,66.92,67.02,66.92,67.0,4500.0,38.4116,38.469,38.4116,38.4575,4500.0
2013-04-25 13:00:00,67.0,67.03,66.94,66.94,2800.0,38.4575,38.4748,38.4231,38.4231,2800.0
2013-04-25 13:10:00,66.93,67.0,66.93,66.96,2000.0,38.4174,38.4575,38.4174,38.4346,2000.0
2013-04-25 13:20:00,66.95,66.98,66.9,66.9,3600.0,38.4288,38.4461,38.4001,38.4001,3600.0
2013-04-25 13:30:00,66.9,66.97,66.83,66.83,2600.0,38.4001,38.4403,38.36,38.36,2600.0
2013-04-25 13:40:00,66.81,66.86,66.79,66.86,3100.0,38.3485,38.3772,38.337,38.3772,3100.0
2013-04-25 13:50:00,66.86,66.91,66.84,66.88,2100.0,38.3772,38.4059,38.3657,38.3887,2100.0
2013-04-25 14:00:00,66.88,66.96,66.86,66.89,1300.0,38.3887,38.4346,38.3772,38.3944,1300.0
2013-04-25 14:10:00,66.89,66.92,66.79,66.8,11400.0,38.3944,38.4116,38.337,38.3427,11400.0
2013-04-25 14:20:00,66.8,66.84,66.79,66.79,1500.0,38.3427,38.3657,38.337,38.337,1500.0
2013-04-25 14:30:00,66.79,66.81,66.58,66.65,19600.0,38.337,38.3485,38.2165,38.2566,19600.0
2013-04-25 14:40:00,66.62,66.68,66.58,66.58,3500.0,38.2394,38.2739,38.2165,38.2165,3500.0
2013-04-25 14:50:00,66.52,66.52,66.11,66.11,7000.0,38.182,38.182,37.9467,37.9467,7000.0
2013-04-25 15:00:00,66.13,66.27,66.1,66.16,9200.0,37.9582,38.0385,37.9409,37.9754,9200.0
2013-04-25 15:10:00,66.14,66.25,66.13,66.18,10100.0,37.9639,38.027,37.9582,37.9869,10100.0
2013-04-25 15:20:00,66.14,66.23,66.09,66.09,5900.0,37.9639,38.0156,37.9352,37.9352,5900.0
2013-04-25 15:30:00,66.15,66.2,66.1,66.16,4500.0,37.9696,37.9983,37.9409,37.9754,4500.0
2013-04-25 15:40:00,66.13,66.23,66.11,66.23,6700.0,37.9582,38.0156,37.9467,38.0156,6700.0
2013-04-25 15:50:00,66.22,66.22,66.0,66.12,20100.0,38.0098,38.0098,37.8835,37.9524,20100.0
2013-04-26 09:30:00,66.11,66.26,65.9,65.92,17100.0,37.9467,38.0328,37.8261,37.8376,17100.0
2013-04-26 09:40:00,65.99,66.03,65.92,65.92,6500.0,37.8778,37.9008,37.8376,37.8376,6500.0
2013-04-26 09:50:00,66.0,66.12,65.91,65.91,7100.0,37.8835,37.9524,37.8319,37.8319,7100.0
2013-04-26 10:00:00,66.05,66.05,65.91,65.97,5400.0,37.9122,37.9122,37.8319,37.8663,5400.0
2013-04-26 10:10:00,66.03,66.03,65.91,65.96,4500.0,37.9008,37.9008,37.8319,37.8606,4500.0
2013-04-26 10:20:00,65.92,65.99,65.74,65.8,3000.0,37.8376,37.8778,37.7343,37.7687,3000.0
2013-04-26 10:30:00,65.81,65.82,65.77,65.82,1200.0,37.7745,37.7802,37.7515,37.7802,1200.0
2013-04-26 10:40:00,65.86,65.86,65.6,65.71,11600.0,37.8032,37.8032,37.6539,37.7171,11600.0
2013-04-26 10:50:00,65.63,65.66,65.54,65.65,7000.0,37.6712,37.6884,37.6195,37.6826,7000.0
2013-04-26 11:00:00,65.65,65.69,65.57,65.69,5100.0,37.6826,37.7056,37.6367,37.7056,5100.0
2013-04-26 11:10:00,65.64,65.73,65.61,65.64,6000.0,37.6769,37.7286,37.6597,37.6769,6000.0
2013-04-26 11:20:00,65.61,65.66,65.58,65.58,1000.0,37.6597,37.6884,37.6425,37.6425,1000.0
2013-04-26 11:30:00,65.6,65.61,65.5,65.5,3300.0,37.6539,37.6597,37.5965,37.5965,3300.0
2013-04-26 11:40:00,65.5,65.54,65.36,65.36,4100.0,37.5965,37.6195,37.5162,37.5162,4100.0
2013-04-26 11:50:00,65.32,65.37,65.25,65.29,1900.0,37.4932,37.5219,37.453,37.476,1900.0
2013-04-26 12:00:00,65.25,65.27,65.18,65.21,2200.0,37.453,37.4645,37.4129,37.4301,2200.0
2013-04-26 12:10:00,65.21,65.29,65.21,65.24,400.0,37.4301,37.476,37.4301,37.4473,400.0
2013-04-26 12:20:00,65.26,65.26,65.16,65.18,6300.0,37.4588,37.4588,37.4014,37.4129,6300.0
2013-04-26 12:30:00,65.19,65.19,65.04,65.04,3500.0,37.4186,37.4186,37.3325,37.3325,3500.0
2013-04-26 12:40:00,65.06,65.08,64.97,65.01,2400.0,37.344,37.3555,37.2923,37.3153,2400.0
2013-04-26 12:50:00,65.07,65.09,64.93,65.0,2800.0,37.3497,37.3612,37.2694,37.3096,2800.0
2013-04-26 13:00:00,64.93,65.01,64.93,64.95,3400.0,37.2694,37.3153,37.2694,37.2809,3400.0
2013-04-26 13:10:00,65.01,65.12,65.01,65.09,2100.0,37.3153,37.3784,37.3153,37.3612,2100.0
2013-04-26 13:20:00,65.07,65.34,65.06,65.33,3400.0,37.3497,37.5047,37.344,37.499,3400.0
2013-04-26 13:30:00,65.33,65.49,65.33,65.41,3100.0,37.499,37.5908,37.499,37.5449,3100.0
2013-04-26 13:40:00,65.4,65.59,65.3,65.59,4100.0,37.5391,37.6482,37.4817,37.6482,4100.0
2013-04-26 13:50:00,65.6,65.6,65.37,65.45,2800.0,37.6539,37.6539,37.5219,37.5678,2800.0
2013-04-26 14:00:00,65.47,65.59,65.47,65.54,4500.0,37.5793,37.6482,37.5793,37.6195,4500.0
2013-04-26 14:10:00,65.5,65.54,65.44,65.51,3000.0,37.5965,37.6195,37.5621,37.6023,3000.0
2013-04-26 14:20:00,65.51,65.55,65.48,65.48,1300.0,37.6023,37.6252,37.5851,37.5851,1300.0
2013-04-26 14:30:00,65.53,65.53,65.32,65.47,3500.0,37.6138,37.6138,37.4932,37.5793,3500.0
2013-04-26 14:40:00,65.47,65.56,65.47,65.53,2900.0,37.5793,37.631,37.5793,37.6138,2900.0
2013-04-26 14:50:00,65.55,65.55,65.43,65.44,2300.0,37.6252,37.6252,37.5564,37.5621,2300.0
2013-04-26 15:00:00,65.43,65.69,65.43,65.66,5100.0,37.5564,37.7056,37.5564,37.6884,5100.0
2013-04-26 15:10:00,65.66,65.8,65.66,65.79,2200.0,37.6884,37.7687,37.6884,37.763,2200.0
2013-04-26 15:20:00,65.78,65.92,65.73,65.89,7400.0,37.7573,37.8376,37.7286,37.8204,7400.0
2013-04-26 15:30:00,65.89,65.95,65.77,65.86,6600.0,37.8204,37.8548,37.7515,37.8032,6600.0
2013-04-26 15:40:00,65.91,65.97,65.77,65.97,13400.0,37.8319,37.8663,37.7515,37.8663,13400.0
2013-04-26 15:50:00,65.98,65.98,65.68,65.7,19300.0,37.8721,37.8721,37.6999,37.7113,19300.0
2013-04-29 09:30:00,65.97,66.71,65.97,66.7,6600.0,37.8663,38.2911,37.8663,38.2853,6600.0
2013-04-29 09:40:00,66.54,66.78,66.42,66.75,5100.0,38.1935,38.3313,38.1246,38.314,5100.0
2013-04-29 09:50:00,66.67,66.67,66.45,66.63,5800.0,38.2681,38.2681,38.1418,38.2452,5800.0
2013-04-29 10:00:00,66.64,66.66,66.6,66.65,8900.0,38.2509,38.2624,38.2279,38.2566,8900.0
2013-04-29 10:10:00,66.65,66.74,66.61,66.68,8300.0,38.2566,38.3083,38.2337,38.2739,8300.0
2013-04-29 10:20:00,66.72,66.84,66.65,66.83,11000.0,38.2968,38.3657,38.2566,38.36,11000.0
2013-04-29 10:30:00,66.83,66.83,66.83,66.83,0.0,38.36,38.36,38.36,38.36,0.0
2013-04-29 10:40:00,66.84,66.95,66.83,66.85,4900.0,38.3657,38.4288,38.36,38.3714,4900.0
2013-04-29 10:50:00,66.88,66.92,66.85,66.86,700.0,38.3887,38.4116,38.3714,38.3772,700.0
2013-04-29 11:00:00,66.91,66.91,66.81,66.84,2800.0,38.4059,38.4059,38.3485,38.3657,2800.0
2013-04-29 11:10:00,66.81,66.84,66.59,66.63,3300.0,38.3485,38.3657,38.2222,38.2452,3300.0
2013-04-29 11:20:00,66.69,66.84,66.67,66.75,5000.0,38.2796,38.3657,38.2681,38.314,5000.0
2013-04-29 11:30:00,66.86,67.02,66.82,66.85,3800.0,38.3772,38.469,38.3542,38.3714,3800.0
2013-04-29 11:40:00,66.81,66.85,66.81,66.85,600.0,38.3485,38.3714,38.3485,38.3714,600.0
2013-04-29 11:50:00,66.85,66.85,66.72,66.72,1300.0,38.3714,38.3714,38.2968,38.2968,1300.0
2013-04-29 12:00:00,66.7,66.75,66.66,66.75,1300.0,38.2853,38.314,38.2624,38.314,1300.0
2013-04-29 12:10:00,66.76,66.79,66.7,66.7,1300.0,38.3198,38.337,38.2853,38.2853,1300.0
2013-04-29 12:20:00,66.7,66.8,66.7,66.8,1400.0,38.2853,38.3427,38.2853,38.3427,1400.0
2013-04-29 12:30:00,66.79,66.79,66.72,66.73,3100.0,38.337,38.337,38.2968,38.3026,3100.0
2013-04-29 12:40:00,66.76,66.76,66.65,66.65,1900.0,38.3198,38.3198,38.2566,38.2566,1900.0
2013-04-29 12:50:00,66.62,66.63,66.58,66.58,1100.0,38.2394,38.2452,38.2165,38.2165,1100.0
2013-04-29 13:00:00,66.59,66.59,66.49,66.56,1700.0,38.2222,38.2222,38.1648,38.205,1700.0
2013-04-29 13:10:00,66.55,66.56,66.55,66.55,600.0,38.1992,38.205,38.1992,38.1992,600.0
2013-04-29 13:20:00,66.51,66.62,66.51,66.62,2000.0,38.1763,38.2394,38.1763,38.2394,2000.0
2013-04-29 13:30:00,66.6,66.67,66.58,66.67,1100.0,38.2279,38.2681,38.2165,38.2681,1100.0
2013-04-29 13:40:00,66.67,66.71,66.65,66.68,3600.0,38.2681,38.2911,38.2566,38.2739,3600.0
2013-04-29 13:50:00,66.69,66.72,66.67,66.67,2400.0,38.2796,38.2968,38.2681,38.2681,2400.0
2013-04-29 14:00:00,66.69,66.69,66.64,66.64,1400.0,38.2796,38.2796,38.2509,38.2509,1400.0
2013-04-29 14:10:00,66.64,66.68,66.6,66.61,1900.0,38.2509,38.2739,38.2279,38.2337,1900.0
2013-04-29 14:20:00,66.64,66.64,66.59,66.63,2000.0,38.2509,38.2509,38.2222,38.2452,2000.0
2013-04-29 14:30:00,66.65,66.66,66.6,66.65,4800.0,38.2566,38.2624,38.2279,38.2566,4800.0
2013-04-29 14:40:00,66.66,66.83,66.63,66.77,7000.0,38.2624,38.36,38.2452,38.3255,7000.0
2013-04-29 14:50:00,66.76,66.76,66.64,66.68,900.0,38.3198,38.3198,38.2509,38.2739,900.0
2013-04-29 15:00:00,66.63,66.63,66.57,66.57,600.0,38.2452,38.2452,38.2107,38.2107,600.0
2013-04-29 15:10:00,66.59,66.68,66.59,66.67,3500.0,38.2222,38.2739,38.2222,38.2681,3500.0
2013-04-29 15:20:00,66.68,66.72,66.62,66.72,2400.0,38.2739,38.2968,38.2394,38.2968,2400.0
2013-04-29 15:30:00,66.71,66.82,66.7,66.72,4400.0,38.2911,38.3542,38.2853,38.2968,4400.0
2013-04-29 15:40:00,66.71,66.74,66.68,66.69,2700.0,38.2911,38.3083,38.2739,38.2796,2700.0
2013-04-29 15:50:00,66.66,66.67,66.57,66.63,8400.0,38.2624,38.2681,38.2107,38.2452,8400.0
2013-04-30 09:30:00,66.8,66.96,66.72,66.96,5100.0,38.3427,38.4346,38.2968,38.4346,5100.0
2013-04-30 09:40:00,66.85,66.85,66.31,66.31,2400.0,38.3714,38.3714,38.0615,38.0615,2400.0
2013-04-30 09:50:00,66.43,66.43,66.22,66.33,2100.0,38.1304,38.1304,38.0098,38.073,2100.0
2013-04-30 10:00:00,66.34,66.34,66.05,66.11,6000.0,38.0787,38.0787,37.9122,37.9467,6000.0
2013-04-30 10:10:00,66.12,66.12,65.94,65.94,4300.0,37.9524,37.9524,37.8491,37.8491,4300.0
2013-04-30 10:20:00,65.99,65.99,65.72,65.72,4400.0,37.8778,37.8778,37.7228,37.7228,4400.0
2013-04-30 10:30:00,65.78,65.8,65.58,65.65,10000.0,37.7573,37.7687,37.6425,37.6826,10000.0
2013-04-30 10:40:00,65.67,65.9,65.61,65.9,4000.0,37.6941,37.8261,37.6597,37.8261,4000.0
2013-04-30 10:50:00,65.9,65.9,65.78,65.82,6200.0,37.8261,37.8261,37.7573,37.7802,6200.0
2013-04-30 11:00:00,65.87,65.89,65.85,65.89,1900.0,37.8089,37.8204,37.7974,37.8204,1900.0
2013-04-30 11:10:00,65.9,65.93,65.89,65.9,1200.0,37.8261,37.8434,37.8204,37.8261,1200.0
2013-04-30 11:20:00,65.86,65.89,65.81,65.84,3600.0,37.8032,37.8204,37.7745,37.7917,3600.0
2013-04-30 11:30:00,65.84,65.91,65.84,65.91,2500.0,37.7917,37.8319,37.7917,37.8319,2500.0
2013-04-30 11:40:00,65.89,65.96,65.85,65.88,4600.0,37.8204,37.8606,37.7974,37.8147,4600.0
2013-04-30 11:50:00,65.89,66.0,65.89,66.0,2100.0,37.8204,37.8835,37.8204,37.8835,2100.0
2013-04-30 12:00:00,65.95,65.99,65.88,65.99,3400.0,37.8548,37.8778,37.8147,37.8778,3400.0
2013-04-30 12:10:00,65.99,66.0,65.92,65.99,700.0,37.8778,37.8835,37.8376,37.8778,700.0
2013-04-30 12:20:00,65.99,66.0,65.9,65.9,2000.0,37.8778,37.8835,37.8261,37.8261,2000.0
2013-04-30 12:30:00,65.89,65.96,65.87,65.88,6400.0,37.8204,37.8606,37.8089,37.8147,6400.0
2013-04-30 12:40:00,65.88,65.96,65.87,65.96,3400.0,37.8147,37.8606,37.8089,37.8606,3400.0
2013-04-30 12:50:00,65.91,65.94,65.87,65.9,4500.0,37.8319,37.8491,37.8089,37.8261,4500.0
2013-04-30 13:00:00,65.88,65.93,65.87,65.87,2600.0,37.8147,37.8434,37.8089,37.8089,2600.0
2013-04-30 13:10:00,65.88,65.88,65.79,65.86,3600.0,37.8147,37.8147,37.763,37.8032,3600.0
2013-04-30 13:20:00,65.83,65.86,65.76,65.76,2600.0,37.786,37.8032,37.7458,37.7458,2600.0
2013-04-30 13:30:00,65.77,65.82,65.75,65.8,3400.0,37.7515,37.7802,37.74,37.7687,3400.0
2013-04-30 13:40:00,65.8,65.94,65.77,65.94,4400.0,37.7687,37.8491,37.7515,37.8491,4400.0
2013-04-30 13:50:00,65.94,66.0,65.94,66.0,6300.0,37.8491,37.8835,37.8491,37.8835,6300.0
2013-04-30 14:00:00,65.99,66.0,65.75,65.76,4500.0,37.8778,37.8835,37.74,37.7458,4500.0
2013-04-30 14:10:00,65.77,65.9,65.76,65.88,4000.0,37.7515,37.8261,37.7458,37.8147,4000.0
2013-04-30 14:20:00,65.88,66.0,65.85,66.0,5900.0,37.8147,37.8835,37.7974,37.8835,5900.0
2013-04-30 14:30:00,66.01,66.02,65.82,65.99,5400.0,37.8893,37.895,37.7802,37.8778,5400.0
2013-04-30 14:40:00,65.98,66.12,65.92,65.92,12000.0,37.8721,37.9524,37.8376,37.8376,12000.0
2013-04-30 14:50:00,65.92,65.95,65.9,65.95,2800.0,37.8376,37.8548,37.8261,37.8548,2800.0
2013-04-30 15:00:00,65.97,65.99,65.92,65.97,5000.0,37.8663,37.8778,37.8376,37.8663,5000.0
2013-04-30 15:10:00,65.99,66.04,65.95,66.01,5600.0,37.8778,37.9065,37.8548,37.8893,5600.0
2013-04-30 15:20:00,66.02,66.06,66.02,66.06,3800.0,37.895,37.918,37.895,37.918,3800.0
2013-04-30 15:30:00,66.06,66.07,65.83,65.86,18600.0,37.918,37.9237,37.786,37.8032,18600.0
2013-04-30 15:40:00,65.87,65.87,65.72,65.72,20200.0,37.8089,37.8089,37.7228,37.7228,20200.0
2013-04-30 15:50:00,65.73,65.76,65.65,65.75,26700.0,37.7286,37.7458,37.6826,37.74,26700.0
2013-05-01 09:30:00,65.7,65.7,65.38,65.56,7400.0,37.7113,37.7113,37.5277,37.631,7400.0
2013-05-01 09:40:00,65.65,65.75,65.33,65.33,3100.0,37.6826,37.74,37.499,37.499,3100.0
2013-05-01 09:50:00,65.29,65.3,65.03,65.06,2600.0,37.476,37.4817,37.3268,37.344,2600.0
2013-05-01 10:00:00,65.08,65.08,64.89,64.9,4600.0,37.3555,37.3555,37.2464,37.2522,4600.0
2013-05-01 10:10:00,65.0,65.02,64.79,64.79,4200.0,37.3096,37.321,37.189,37.189,4200.0
2013-05-01 10:20:00,64.78,64.79,64.7,64.75,4200.0,37.1833,37.189,37.1374,37.1661,4200.0
2013-05-01 10:30:00,64.68,64.84,64.63,64.73,5600.0,37.1259,37.2177,37.0972,37.1546,5600.0
2013-05-01 10:40:00,64.8,65.04,64.73,65.04,4100.0,37.1948,37.3325,37.1546,37.3325,4100.0
2013-05-01 10:50:00,65.04,65.24,65.03,65.08,7500.0,37.3325,37.4473,37.3268,37.3555,7500.0
2013-05-01 11:00:00,65.05,65.12,64.78,65.12,8600.0,37.3383,37.3784,37.1833,37.3784,8600.0
2013-05-01 11:10:00,65.12,65.3,65.08,65.16,5300.0,37.3784,37.4817,37.3555,37.4014,5300.0
2013-05-01 11:20:00,65.1,65.17,65.03,65.11,6800.0,37.367,37.4071,37.3268,37.3727,6800.0
2013-05-01 11:30:00,65.16,65.29,65.11,65.19,7300.0,37.4014,37.476,37.3727,37.4186,7300.0
2013-05-01 11:40:00,65.18,65.18,65.01,65.02,10900.0,37.4129,37.4129,37.3153,37.321,10900.0
2013-05-01 11:50:00,65.06,65.2,65.01,65.17,4000.0,37.344,37.4243,37.3153,37.4071,4000.0
2013-05-01 12:00:00,65.17,65.2,65.12,65.2,2400.0,37.4071,37.4243,37.3784,37.4243,2400.0
2013-05-01 12:10:00,65.21,65.24,65.15,65.24,3700.0,37.4301,37.4473,37.3956,37.4473,3700.0
2013-05-01 12:20:00,65.24,65.3,65.2,65.2,4400.0,37.4473,37.4817,37.4243,37.4243,4400.0
2013-05-01 12:30:00,65.24,65.25,65.06,65.16,4500.0,37.4473,37.453,37.344,37.4014,4500.0
2013-05-01 12:40:00,65.14,65.16,65.1,65.11,3000.0,37.3899,37.4014,37.367,37.3727,3000.0
2013-05-01 12:50:00,65.11,65.11,64.89,64.95,3100.0,37.3727,37.3727,37.2464,37.2809,3100.0
2013-05-01 13:00:00,64.89,64.89,64.73,64.73,6100.0,37.2464,37.2464,37.1546,37.1546,6100.0
2013-05-01 13:10:00,64.71,64.92,64.71,64.79,23700.0,37.1431,37.2636,37.1431,37.189,23700.0
2013-05-01 13:20:00,64.79,64.84,64.73,64.84,5000.0,37.189,37.2177,37.1546,37.2177,5000.0
2013-05-01 13:30:00,64.84,64.84,64.72,64.75,7800.0,37.2177,37.2177,37.1488,37.1661,7800.0
2013-05-01 13:40:00,64.76,64.77,64.21,64.21,17500.0,37.1718,37.1775,36.8561,36.8561,17500.0
2013-05-01 13:50:00,64.27,64.38,64.1,64.37,7500.0,36.8905,36.9537,36.793,36.9479,7500.0
2013-05-01 14:00:00,64.52,64.65,64.4,64.58,5600.0,37.034,37.1087,36.9652,37.0685,5600.0
2013-05-01 14:10:00,64.52,64.62,64.4,64.59,4700.0,37.034,37.0914,36.9652,37.0742,4700.0
2013-05-01 14:20:00,64.65,64.87,64.61,64.72,8700.0,37.1087,37.2349,37.0857,37.1488,8700.0
2013-05-01 14:30:00,64.79,64.79,64.68,64.75,6100.0,37.189,37.189,37.1259,37.1661,6100.0
2013-05-01 14:40:00,64.77,64.77,64.7,64.74,3100.0,37.1775,37.1775,37.1374,37.1603,3100.0
2013-05-01 14:50:00,64.74,64.8,64.7,64.73,4200.0,37.1603,37.1948,37.1374,37.1546,4200.0
2013-05-01 15:00:00,64.7,64.76,64.66,64.72,11000.0,37.1374,37.1718,37.1144,37.1488,11000.0
2013-05-01 15:10:00,64.73,64.77,64.63,64.69,9600.0,37.1546,37.1775,37.0972,37.1316,9600.0
2013-05-01 15:20:00,64.68,64.69,64.63,64.63,8700.0,37.1259,37.1316,37.0972,37.0972,8700.0
2013-05-01 15:30:00,64.65,64.67,64.61,64.61,8800.0,37.1087,37.1201,37.0857,37.0857,8800.0
2013-05-01 15:40:00,64.6,64.61,64.42,64.55,24400.0,37.08,37.0857,36.9766,37.0513,24400.0
2013-05-01 15:50:00,64.56,64.58,64.39,64.4,28500.0,37.057,37.0685,36.9594,36.9652,28500.0
2013-05-02 09:30:00,64.5,64.77,64.45,64.69,9500.0,37.0226,37.1775,36.9939,37.1316,9500.0
2013-05-02 09:40:00,64.66,64.84,64.63,64.82,3900.0,37.1144,37.2177,37.0972,37.2062,3900.0
2013-05-02 09:50:00,64.82,64.92,64.74,64.92,4600.0,37.2062,37.2636,37.1603,37.2636,4600.0
2013-05-02 10:00:00,64.86,65.02,64.78,64.96,6000.0,37.2292,37.321,37.1833,37.2866,6000.0
2013-05-02 10:10:00,64.96,65.42,64.89,65.34,5500.0,37.2866,37.5506,37.2464,37.5047,5500.0
2013-05-02 10:20:00,65.45,65.61,65.45,65.61,1200.0,37.5678,37.6597,37.5678,37.6597,1200.0
2013-05-02 10:30:00,65.51,65.63,65.45,65.63,2500.0,37.6023,37.6712,37.5678,37.6712,2500.0
2013-05-02 10:40:00,65.58,65.61,65.36,65.36,3700.0,37.6425,37.6597,37.5162,37.5162,3700.0
2013-05-02 10:50:00,65.32,65.45,65.3,65.38,1700.0,37.4932,37.5678,37.4817,37.5277,1700.0
2013-05-02 11:00:00,65.54,65.58,65.45,65.53,2400.0,37.6195,37.6425,37.5678,37.6138,2400.0
2013-05-02 11:10:00,65.53,65.95,65.53,65.75,8200.0,37.6138,37.8548,37.6138,37.74,8200.0
2013-05-02 11:20:00,65.75,65.81,65.71,65.74,2600.0,37.74,37.7745,37.7171,37.7343,2600.0
2013-05-02 11:30:00,65.8,65.8,65.56,65.56,2800.0,37.7687,37.7687,37.631,37.631,2800.0
2013-05-02 11:40:00,65.58,65.8,65.58,65.8,4600.0,37.6425,37.7687,37.6425,37.7687,4600.0
2013-05-02 11:50:00,65.83,65.98,65.78,65.98,6200.0,37.786,37.8721,37.7573,37.8721,6200.0
2013-05-02 12:00:00,66.0,66.07,65.92,66.01,4300.0,37.8835,37.9237,37.8376,37.8893,4300.0
2013-05-02 12:10:00,66.01,66.2,66.0,66.2,3200.0,37.8893,37.9983,37.8835,37.9983,3200.0
2013-05-02 12:20:00,66.24,66.24,65.98,66.08,3400.0,38.0213,38.0213,37.8721,37.9295,3400.0
2013-05-02 12:30:00,66.1,66.14,66.05,66.09,1700.0,37.9409,37.9639,37.9122,37.9352,1700.0
2013-05-02 12:40:00,66.09,66.11,65.95,66.1,4300.0,37.9352,37.9467,37.8548,37.9409,4300.0
2013-05-02 12:50:00,66.1,66.16,66.05,66.1,4100.0,37.9409,37.9754,37.9122,37.9409,4100.0
2013-05-02 13:00:00,66.11,66.26,66.11,66.26,4000.0,37.9467,38.0328,37.9467,38.0328,4000.0
2013-05-02 13:10:00,66.27,66.27,66.16,66.24,4500.0,38.0385,38.0385,37.9754,38.0213,4500.0
2013-05-02 13:20:00,66.24,66.32,66.24,66.26,3300.0,38.0213,38.0672,38.0213,38.0328,3300.0
2013-05-02 13:30:00,66.25,66.33,66.21,66.33,3800.0,38.027,38.073,38.0041,38.073,3800.0
2013-05-02 13:40:00,66.34,66.44,66.3,66.4,3200.0,38.0787,38.1361,38.0557,38.1131,3200.0
2013-05-02 13:50:00,66.39,66.39,66.12,66.13,5000.0,38.1074,38.1074,37.9524,37.9582,5000.0
2013-05-02 14:00:00,66.11,66.15,66.08,66.14,2700.0,37.9467,37.9696,37.9295,37.9639,2700.0
2013-05-02 14:10:00,66.17,66.25,66.12,66.16,5300.0,37.9811,38.027,37.9524,37.9754,5300.0
2013-05-02 14:20:00,66.21,66.21,66.11,66.11,2800.0,38.0041,38.0041,37.9467,37.9467,2800.0
2013-05-02 14:30:00,66.15,66.35,66.09,66.35,3600.0,37.9696,38.0844,37.9352,38.0844,3600.0
2013-05-02 14:40:00,66.29,66.3,66.12,66.19,10500.0,38.05,38.0557,37.9524,37.9926,10500.0
2013-05-02 14:50:00,66.21,66.27,66.18,66.26,2300.0,38.0041,38.0385,37.9869,38.0328,2300.0
2013-05-02 15:00:00,66.25,66.25,66.15,66.15,3900.0,38.027,38.027,37.9696,37.9696,3900.0
2013-05-02 15:10:00,66.14,66.15,65.99,65.99,12800.0,37.9639,37.9696,37.8778,37.8778,12800.0
2013-05-02 15:20:00,65.99,66.0,65.7,65.7,11200.0,37.8778,37.8835,37.7113,37.7113,11200.0
2013-05-02 15:30:00,65.7,65.84,65.68,65.78,8800.0,37.7113,37.7917,37.6999,37.7573,8800.0
2013-05-02 15:40:00,65.78,65.78,65.57,65.59,12900.0,37.7573,37.7573,37.6367,37.6482,12900.0
2013-05-02 15:50:00,65.61,65.68,65.45,65.59,62400.0,37.6597,37.6999,37.5678,37.6482,62400.0
2013-05-03 09:30:00,66.73,66.73,65.37,65.98,20100.0,38.3026,38.3026,37.5219,37.8721,20100.0
2013-05-03 09:40:00,66.02,66.43,65.87,66.19,7500.0,37.895,38.1304,37.8089,37.9926,7500.0
2013-05-03 09:50:00,66.41,66.41,66.05,66.05,4300.0,38.1189,38.1189,37.9122,37.9122,4300.0
2013-05-03 10:00:00,66.06,66.17,65.99,66.05,3500.0,37.918,37.9811,37.8778,37.9122,3500.0
2013-05-03 10:10:00,66.09,66.34,66.06,66.26,4300.0,37.9352,38.0787,37.918,38.0328,4300.0
2013-05-03 10:20:00,66.31,66.47,66.15,66.34,14200.0,38.0615,38.1533,37.9696,38.0787,14200.0
2013-05-03 10:30:00,66.34,66.69,66.34,66.44,7000.0,38.0787,38.2796,38.0787,38.1361,7000.0
2013-05-03 10:40:00,66.44,66.44,66.25,66.25,2600.0,38.1361,38.1361,38.027,38.027,2600.0
2013-05-03 10:50:00,66.26,66.39,66.26,66.39,4200.0,38.0328,38.1074,38.0328,38.1074,4200.0
2013-05-03 11:00:00,66.34,66.34,66.16,66.24,4600.0,38.0787,38.0787,37.9754,38.0213,4600.0
2013-05-03 11:10:00,66.31,66.31,66.22,66.26,3200.0,38.0615,38.0615,38.0098,38.0328,3200.0
2013-05-03 11:20:00,66.26,66.27,66.22,66.22,1600.0,38.0328,38.0385,38.0098,38.0098,1600.0
2013-05-03 11:30:00,66.33,66.36,66.23,66.24,2600.0,38.073,38.0902,38.0156,38.0213,2600.0
2013-05-03 11:40:00,66.32,66.49,66.22,66.4,2300.0,38.0672,38.1648,38.0098,38.1131,2300.0
2013-05-03 11:50:00,66.4,66.55,66.35,66.55,2300.0,38.1131,38.1992,38.0844,38.1992,2300.0
2013-05-03 12:00:00,66.55,66.76,66.52,66.71,4100.0,38.1992,38.3198,38.182,38.2911,4100.0
2013-05-03 12:10:00,66.76,66.78,66.74,66.76,1000.0,38.3198,38.3313,38.3083,38.3198,1000.0
2013-05-03 12:20:00,66.76,66.76,66.73,66.73,300.0,38.3198,38.3198,38.3026,38.3026,300.0
2013-05-03 12:30:00,66.76,66.76,66.76,66.76,300.0,38.3198,38.3198,38.3198,38.3198,300.0
2013-05-03 12:40:00,66.76,66.78,66.76,66.78,800.0,38.3198,38.3313,38.3198,38.3313,800.0
2013-05-03 12:50:00,66.75,66.79,66.75,66.79,900.0,38.314,38.337,38.314,38.337,900.0
2013-05-03 13:00:00,66.79,66.79,66.66,66.66,2100.0,38.337,38.337,38.2624,38.2624,2100.0
2013-05-03 13:10:00,66.71,66.75,66.68,66.68,500.0,38.2911,38.314,38.2739,38.2739,500.0
2013-05-03 13:20:00,66.73,66.76,66.69,66.75,1900.0,38.3026,38.3198,38.2796,38.314,1900.0
2013-05-03 13:30:00,66.74,66.8,66.69,66.8,2100.0,38.3083,38.3427,38.2796,38.3427,2100.0
2013-05-03 13:40:00,66.84,66.9,66.81,66.84,2700.0,38.3657,38.4001,38.3485,38.3657,2700.0
2013-05-03 13:50:00,66.88,66.89,66.83,66.88,1500.0,38.3887,38.3944,38.36,38.3887,1500.0
2013-05-03 14:00:00,66.83,66.92,66.83,66.92,1100.0,38.36,38.4116,38.36,38.4116,1100.0
2013-05-03 14:10:00,66.86,66.97,66.86,66.96,3500.0,38.3772,38.4403,38.3772,38.4346,3500.0
2013-05-03 14:20:00,66.98,67.09,66.94,67.06,3300.0,38.4461,38.5092,38.4231,38.492,3300.0
2013-05-03 14:30:00,67.08,67.1,67.0,67.05,5100.0,38.5035,38.5149,38.4575,38.4862,5100.0
2013-05-03 14:40:00,67.04,67.11,67.0,67.11,3700.0,38.4805,38.5207,38.4575,38.5207,3700.0
2013-05-03 14:50:00,67.13,67.16,67.08,67.15,7200.0,38.5322,38.5494,38.5035,38.5436,7200.0
2013-05-03 15:00:00,67.15,67.26,67.14,67.23,6300.0,38.5436,38.6068,38.5379,38.5896,6300.0
2013-05-03 15:10:00,67.22,67.27,67.19,67.27,5500.0,38.5838,38.6125,38.5666,38.6125,5500.0
2013-05-03 15:20:00,67.24,67.37,67.22,67.37,7000.0,38.5953,38.6699,38.5838,38.6699,7000.0
2013-05-03 15:30:00,67.4,67.5,67.38,67.47,8000.0,38.6871,38.7445,38.6757,38.7273,8000.0
2013-05-03 15:40:00,67.47,67.57,67.45,67.52,6200.0,38.7273,38.7847,38.7158,38.756,6200.0
2013-05-03 15:50:00,67.51,67.56,67.2,67.22,15900.0,38.7503,38.779,38.5723,38.5838,15900.0
2013-05-06 09:30:00,67.58,67.8,67.16,67.8,7000.0,38.7905,38.9167,38.5494,38.9167,7000.0
2013-05-06 09:40:00,67.64,67.7,67.37,67.5,1900.0,38.8249,38.8593,38.6699,38.7445,1900.0
2013-05-06 09:50:00,67.62,67.73,67.5,67.53,1600.0,38.8134,38.8766,38.7445,38.7618,1600.0
2013-05-06 10:00:00,67.62,67.7,67.6,67.6,2700.0,38.8134,38.8593,38.8019,38.8019,2700.0
2013-05-06 10:10:00,67.68,67.68,67.4,67.61,4100.0,38.8479,38.8479,38.6871,38.8077,4100.0
2013-05-06 10:20:00,67.63,67.68,67.52,67.6,2300.0,38.8192,38.8479,38.756,38.8019,2300.0
2013-05-06 10:30:00,67.65,67.7,67.65,67.7,2000.0,38.8306,38.8593,38.8306,38.8593,2000.0
2013-05-06 10:40:00,67.54,67.67,67.47,67.62,2100.0,38.7675,38.8421,38.7273,38.8134,2100.0
2013-05-06 10:50:00,67.62,67.66,67.47,67.5,6100.0,38.8134,38.8364,38.7273,38.7445,6100.0
2013-05-06 11:00:00,67.57,67.63,67.56,67.63,1900.0,38.7847,38.8192,38.779,38.8192,1900.0
2013-05-06 11:10:00,67.61,67.61,67.52,67.52,1500.0,38.8077,38.8077,38.756,38.756,1500.0
2013-05-06 11:20:00,67.51,67.62,67.51,67.62,3000.0,38.7503,38.8134,38.7503,38.8134,3000.0
2013-05-06 11:30:00,67.61,67.63,67.56,67.62,5700.0,38.8077,38.8192,38.779,38.8134,5700.0
2013-05-06 11:40:00,67.6,67.96,67.57,67.92,7600.0,38.8019,39.0086,38.7847,38.9856,7600.0
2013-05-06 11:50:00,67.96,67.96,67.85,67.94,3100.0,39.0086,39.0086,38.9454,38.9971,3100.0
2013-05-06 12:00:00,67.94,67.94,67.8,67.9,3000.0,38.9971,38.9971,38.9167,38.9741,3000.0
2013-05-06 12:10:00,67.9,67.98,67.9,67.96,3200.0,38.9741,39.0201,38.9741,39.0086,3200.0
2013-05-06 12:20:00,67.96,67.96,67.83,67.83,3500.0,39.0086,39.0086,38.934,38.934,3500.0
2013-05-06 12:30:00,67.77,67.82,67.7,67.81,1600.0,38.8995,38.9282,38.8593,38.9225,1600.0
2013-05-06 12:40:00,67.71,67.83,67.71,67.83,4300.0,38.8651,38.934,38.8651,38.934,4300.0
2013-05-06 12:50:00,67.83,67.85,67.77,67.77,500.0,38.934,38.9454,38.8995,38.8995,500.0
2013-05-06 13:00:00,67.77,67.77,67.66,67.74,1800.0,38.8995,38.8995,38.8364,38.8823,1800.0
2013-05-06 13:10:00,67.74,67.77,67.74,67.77,1600.0,38.8823,38.8995,38.8823,38.8995,1600.0
2013-05-06 13:20:00,67.81,67.84,67.75,67.84,4000.0,38.9225,38.9397,38.888,38.9397,4000.0
2013-05-06 13:30:00,67.9,67.9,67.83,67.87,5100.0,38.9741,38.9741,38.934,38.9569,5100.0
2013-05-06 13:40:00,67.88,67.89,67.88,67.89,200.0,38.9627,38.9684,38.9627,38.9684,200.0
2013-05-06 13:50:00,67.91,68.08,67.91,68.08,3300.0,38.9799,39.0774,38.9799,39.0774,3300.0
2013-05-06 14:00:00,68.1,68.11,68.03,68.07,2300.0,39.0889,39.0947,39.0488,39.0717,2300.0
2013-05-06 14:10:00,68.15,68.21,68.15,68.19,1200.0,39.1176,39.1521,39.1176,39.1406,1200.0
2013-05-06 14:20:00,68.21,68.25,68.12,68.18,3800.0,39.1521,39.175,39.1004,39.1348,3800.0
2013-05-06 14:30:00,68.2,68.2,68.2,68.2,300.0,39.1463,39.1463,39.1463,39.1463,300.0
2013-05-06 14:40:00,68.22,68.24,68.1,68.1,2900.0,39.1578,39.1693,39.0889,39.0889,2900.0
2013-05-06 14:50:00,68.09,68.09,68.07,68.07,800.0,39.0832,39.0832,39.0717,39.0717,800.0
2013-05-06 15:00:00,68.03,68.07,68.02,68.06,2700.0,39.0488,39.0717,39.043,39.066,2700.0
2013-05-06 15:10:00,68.07,68.07,67.98,68.06,4800.0,39.0717,39.0717,39.0201,39.066,4800.0
2013-05-06 15:20:00,68.01,68.03,68.0,68.01,2000.0,39.0373,39.0488,39.0315,39.0373,2000.0
2013-05-06 15:30:00,67.99,68.06,67.99,68.0,3300.0,39.0258,39.066,39.0258,39.0315,3300.0
2013-05-06 15:40:00,68.0,68.05,67.98,67.99,4800.0,39.0315,39.0602,39.0201,39.0258,4800.0
2013-05-06 15:50:00,67.98,67.99,67.82,67.93,11900.0,39.0201,39.0258,38.9282,38.9914,11900.0
2013-05-07 09:30:00,68.08,68.52,67.93,68.52,7900.0,39.0774,39.33,38.9914,39.33,7900.0
2013-05-07 09:40:00,68.57,69.03,68.5,69.03,6200.0,39.3587,39.6227,39.3185,39.6227,6200.0
2013-05-07 09:50:00,69.02,69.06,68.83,68.85,2700.0,39.617,39.64,39.5079,39.5194,2700.0
2013-05-07 10:00:00,68.9,68.92,68.37,68.37,4400.0,39.5481,39.5596,39.2439,39.2439,4400.0
2013-05-07 10:10:00,68.28,68.28,67.93,67.95,4400.0,39.1922,39.1922,38.9914,39.0028,4400.0
2013-05-07 10:20:00,67.92,68.43,67.92,68.43,4000.0,38.9856,39.2783,38.9856,39.2783,4000.0
2013-05-07 10:30:00,68.42,68.45,68.35,68.35,4100.0,39.2726,39.2898,39.2324,39.2324,4100.0
2013-05-07 10:40:00,68.33,68.33,68.25,68.31,1800.0,39.2209,39.2209,39.175,39.2095,1800.0
2013-05-07 10:50:00,68.33,68.36,68.17,68.19,3300.0,39.2209,39.2382,39.1291,39.1406,3300.0
2013-05-07 11:00:00,68.19,68.25,68.09,68.21,8300.0,39.1406,39.175,39.0832,39.1521,8300.0
2013-05-07 11:10:00,68.21,68.22,68.08,68.08,2400.0,39.1521,39.1578,39.0774,39.0774,2400.0
2013-05-07 11:20:00,68.12,68.21,68.1,68.21,1100.0,39.1004,39.1521,39.0889,39.1521,1100.0
2013-05-07 11:30:00,68.16,68.19,68.05,68.14,4600.0,39.1234,39.1406,39.0602,39.1119,4600.0
2013-05-07 11:40:00,68.13,68.13,68.03,68.07,2600.0,39.1061,39.1061,39.0488,39.0717,2600.0
2013-05-07 11:50:00,68.03,68.03,67.96,67.99,1500.0,39.0488,39.0488,39.0086,39.0258,1500.0
2013-05-07 12:00:00,68.0,68.09,68.0,68.02,1600.0,39.0315,39.0832,39.0315,39.043,1600.0
2013-05-07 12:10:00,68.0,68.05,68.0,68.0,2100.0,39.0315,39.0602,39.0315,39.0315,2100.0
2013-05-07 12:20:00,67.98,68.0,67.96,67.98,900.0,39.0201,39.0315,39.0086,39.0201,900.0
2013-05-07 12:30:00,67.95,67.96,67.74,67.83,9200.0,39.0028,39.0086,38.8823,38.934,9200.0
2013-05-07 12:40:00,67.96,68.06,67.94,67.99,5100.0,39.0086,39.066,38.9971,39.0258,5100.0
2013-05-07 12:50:00,67.99,68.08,67.95,68.0,4900.0,39.0258,39.0774,39.0028,39.0315,4900.0
2013-05-07 13:00:00,67.9,67.97,67.84,67.94,2100.0,38.9741,39.0143,38.9397,38.9971,2100.0
2013-05-07 13:10:00,67.89,67.97,67.89,67.97,1400.0,38.9684,39.0143,38.9684,39.0143,1400.0
2013-05-07 13:20:00,67.96,68.02,67.9,67.9,2700.0,39.0086,39.043,38.9741,38.9741,2700.0
2013-05-07 13:30:00,67.97,68.03,67.92,68.03,3700.0,39.0143,39.0488,38.9856,39.0488,3700.0
2013-05-07 13:40:00,68.02,68.06,68.0,68.0,3600.0,39.043,39.066,39.0315,39.0315,3600.0
2013-05-07 13:50:00,68.05,68.05,68.01,68.04,1400.0,39.0602,39.0602,39.0373,39.0545,1400.0
2013-05-07 14:00:00,68.06,68.16,68.04,68.14,1900.0,39.066,39.1234,39.0545,39.1119,1900.0
2013-05-07 14:10:00,68.19,68.22,68.06,68.16,3700.0,39.1406,39.1578,39.066,39.1234,3700.0
2013-05-07 14:20:00,68.11,68.24,68.08,68.19,4600.0,39.0947,39.1693,39.0774,39.1406,4600.0
2013-05-07 14:30:00,68.18,68.18,68.09,68.1,1600.0,39.1348,39.1348,39.0832,39.0889,1600.0
2013-05-07 14:40:00,68.06,68.15,68.0,68.15,3700.0,39.066,39.1176,39.0315,39.1176,3700.0
2013-05-07 14:50:00,68.13,68.23,68.04,68.22,2900.0,39.1061,39.1635,39.0545,39.1578,2900.0
2013-05-07 15:00:00,68.21,68.23,68.14,68.14,2800.0,39.1521,39.1635,39.1119,39.1119,2800.0
2013-05-07 15:10:00,68.1,68.15,68.05,68.15,3500.0,39.0889,39.1176,39.0602,39.1176,3500.0
2013-05-07 15:20:00,68.14,68.17,68.06,68.06,3100.0,39.1119,39.1291,39.066,39.066,3100.0
2013-05-07 15:30:00,68.07,68.09,67.97,68.09,8500.0,39.0717,39.0832,39.0143,39.0832,8500.0
2013-05-07 15:40:00,68.09,68.13,68.01,68.01,6000.0,39.0832,39.1061,39.0373,39.0373,6000.0
2013-05-07 15:50:00,68.03,68.16,67.98,68.16,9800.0,39.0488,39.1234,39.0201,39.1234,9800.0
2013-05-08 09:30:00,68.04,68.23,67.94,68.1,5100.0,39.0545,39.1635,38.9971,39.0889,5100.0
2013-05-08 09:40:00,68.23,68.57,68.11,68.57,4100.0,39.1635,39.3587,39.0947,39.3587,4100.0
2013-05-08 09:50:00,68.57,68.75,68.57,68.75,4400.0,39.3587,39.462,39.3587,39.462,4400.0
2013-05-08 10:00:00,68.68,68.73,68.35,68.35,8200.0,39.4218,39.4505,39.2324,39.2324,8200.0
2013-05-08 10:10:00,68.3,68.6,68.29,68.6,9700.0,39.2037,39.3759,39.198,39.3759,9700.0
2013-05-08 10:20:00,68.6,68.62,68.41,68.42,2600.0,39.3759,39.3874,39.2669,39.2726,2600.0
2013-05-08 10:30:00,68.41,68.55,68.3,68.49,4600.0,39.2669,39.3472,39.2037,39.3128,4600.0
2013-05-08 10:40:00,68.42,68.52,68.39,68.48,2800.0,39.2726,39.33,39.2554,39.307,2800.0
2013-05-08 10:50:00,68.49,68.62,68.49,68.51,4600.0,39.3128,39.3874,39.3128,39.3243,4600.0
2013-05-08 11:00:00,68.48,68.73,68.48,68.73,6000.0,39.307,39.4505,39.307,39.4505,6000.0
2013-05-08 11:10:00,68.74,68.75,68.67,68.75,2500.0,39.4563,39.462,39.4161,39.462,2500.0
2013-05-08 11:20:00,68.67,68.68,68.64,68.66,1300.0,39.4161,39.4218,39.3989,39.4104,1300.0
2013-05-08 11:30:00,68.62,68.62,68.5,68.56,2400.0,39.3874,39.3874,39.3185,39.353,2400.0
2013-05-08 11:40:00,68.53,68.59,68.52,68.55,3300.0,39.3357,39.3702,39.33,39.3472,3300.0
2013-05-08 11:50:00,68.57,68.9,68.53,68.9,20500.0,39.3587,39.5481,39.3357,39.5481,20500.0
2013-05-08 12:00:00,68.87,68.93,68.82,68.83,2100.0,39.5309,39.5653,39.5022,39.5079,2100.0
2013-05-08 12:10:00,68.82,68.86,68.61,68.62,5600.0,39.5022,39.5252,39.3817,39.3874,5600.0
2013-05-08 12:20:00,68.63,68.73,68.63,68.68,3600.0,39.3931,39.4505,39.3931,39.4218,3600.0
2013-05-08 12:30:00,68.65,68.74,68.56,68.7,3300.0,39.4046,39.4563,39.353,39.4333,3300.0
2013-05-08 12:40:00,68.69,68.71,68.62,68.67,1900.0,39.4276,39.4391,39.3874,39.4161,1900.0
2013-05-08 12:50:00,68.62,68.68,68.59,68.68,1200.0,39.3874,39.4218,39.3702,39.4218,1200.0
2013-05-08 13:00:00,68.62,68.69,68.62,68.69,2500.0,39.3874,39.4276,39.3874,39.4276,2500.0
2013-05-08 13:10:00,68.72,68.73,68.68,68.73,1600.0,39.4448,39.4505,39.4218,39.4505,1600.0
2013-05-08 13:20:00,68.76,68.76,68.62,68.63,3000.0,39.4678,39.4678,39.3874,39.3931,3000.0
2013-05-08 13:30:00,68.61,68.66,68.57,68.63,3600.0,39.3817,39.4104,39.3587,39.3931,3600.0
2013-05-08 13:40:00,68.65,68.69,68.6,68.66,1400.0,39.4046,39.4276,39.3759,39.4104,1400.0
2013-05-08 13:50:00,68.63,68.68,68.63,68.66,700.0,39.3931,39.4218,39.3931,39.4104,700.0
2013-05-08 14:00:00,68.68,68.76,68.66,68.67,2600.0,39.4218,39.4678,39.4104,39.4161,2600.0
2013-05-08 14:10:00,68.67,68.82,68.66,68.79,2600.0,39.4161,39.5022,39.4104,39.485,2600.0
2013-05-08 14:20:00,68.7,68.81,68.68,68.68,2900.0,39.4333,39.4965,39.4218,39.4218,2900.0
2013-05-08 14:30:00,68.74,68.74,68.53,68.56,11500.0,39.4563,39.4563,39.3357,39.353,11500.0
2013-05-08 14:40:00,68.56,68.6,68.48,68.52,4100.0,39.353,39.3759,39.307,39.33,4100.0
2013-05-08 14:50:00,68.56,68.6,68.54,68.6,1200.0,39.353,39.3759,39.3415,39.3759,1200.0
2013-05-08 15:00:00,68.64,68.71,68.62,68.71,1800.0,39.3989,39.4391,39.3874,39.4391,1800.0
2013-05-08 15:10:00,68.71,68.9,68.68,68.86,5400.0,39.4391,39.5481,39.4218,39.5252,5400.0
2013-05-08 15:20:00,68.88,68.9,68.8,68.88,4200.0,39.5366,39.5481,39.4907,39.5366,4200.0
2013-05-08 15:30:00,68.91,68.97,68.76,68.83,7500.0,39.5539,39.5883,39.4678,39.5079,7500.0
2013-05-08 15:40:00,68.8,68.82,68.66,68.73,11600.0,39.4907,39.5022,39.4104,39.4505,11600.0
2013-05-08 15:50:00,68.73,68.78,68.68,68.73,17300.0,39.4505,39.4792,39.4218,39.4505,17300.0
2013-05-09 09:30:00,68.8,69.12,68.74,68.91,2900.0,39.4907,39.6744,39.4563,39.5539,2900.0
2013-05-09 09:40:00,68.99,69.09,68.78,68.78,4100.0,39.5998,39.6572,39.4792,39.4792,4100.0
2013-05-09 09:50:00,68.8,69.09,68.8,68.97,2400.0,39.4907,39.6572,39.4907,39.5883,2400.0
2013-05-09 10:00:00,68.97,68.98,68.62,68.62,4300.0,39.5883,39.594,39.3874,39.3874,4300.0
2013-05-09 10:10:00,68.6,68.6,68.36,68.37,7600.0,39.3759,39.3759,39.2382,39.2439,7600.0
2013-05-09 10:20:00,68.32,68.38,68.32,68.37,5300.0,39.2152,39.2496,39.2152,39.2439,5300.0
2013-05-09 10:30:00,68.38,68.51,68.35,68.51,1800.0,39.2496,39.3243,39.2324,39.3243,1800.0
2013-05-09 10:40:00,68.56,68.7,68.56,68.64,4200.0,39.353,39.4333,39.353,39.3989,4200.0
2013-05-09 10:50:00,68.67,68.67,68.54,68.55,1800.0,39.4161,39.4161,39.3415,39.3472,1800.0
2013-05-09 11:00:00,68.51,68.8,68.51,68.8,1300.0,39.3243,39.4907,39.3243,39.4907,1300.0
2013-05-09 11:10:00,68.82,68.87,68.79,68.85,2500.0,39.5022,39.5309,39.485,39.5194,2500.0
2013-05-09 11:20:00,68.86,69.0,68.86,68.96,4900.0,39.5252,39.6055,39.5252,39.5826,4900.0
2013-05-09 11:30:00,68.97,68.97,68.81,68.89,4500.0,39.5883,39.5883,39.4965,39.5424,4500.0
2013-05-09 11:40:00,68.82,68.92,68.82,68.92,600.0,39.5022,39.5596,39.5022,39.5596,600.0
2013-05-09 11:50:00,68.84,68.88,68.81,68.84,1900.0,39.5137,39.5366,39.4965,39.5137,1900.0
2013-05-09 12:00:00,68.8,68.81,68.55,68.64,7400.0,39.4907,39.4965,39.3472,39.3989,7400.0
2013-05-09 12:10:00,68.64,68.64,68.64,68.64,0.0,39.3989,39.3989,39.3989,39.3989,0.0
2013-05-09 12:20:00,68.65,68.68,68.61,68.67,3200.0,39.4046,39.4218,39.3817,39.4161,3200.0
2013-05-09 12:30:00,68.68,68.84,68.66,68.83,2800.0,39.4218,39.5137,39.4104,39.5079,2800.0
2013-05-09 12:40:00,68.82,68.87,68.82,68.87,1100.0,39.5022,39.5309,39.5022,39.5309,1100.0
2013-05-09 12:50:00,68.83,68.9,68.83,68.9,900.0,39.5079,39.5481,39.5079,39.5481,900.0
2013-05-09 13:00:00,68.93,68.97,68.88,68.97,1600.0,39.5653,39.5883,39.5366,39.5883,1600.0
2013-05-09 13:10:00,68.96,69.07,68.94,69.06,3500.0,39.5826,39.6457,39.5711,39.64,3500.0
2013-05-09 13:20:00,69.07,69.07,69.03,69.07,1200.0,39.6457,39.6457,39.6227,39.6457,1200.0
2013-05-09 13:30:00,69.08,69.29,69.08,69.29,8600.0,39.6514,39.772,39.6514,39.772,8600.0
2013-05-09 13:40:00,69.3,69.34,69.22,69.34,2300.0,39.7777,39.8007,39.7318,39.8007,2300.0
2013-05-09 13:50:00,69.35,69.35,69.25,69.33,1600.0,39.8064,39.8064,39.749,39.7949,1600.0
2013-05-09 14:00:00,69.26,69.27,69.17,69.17,1800.0,39.7548,39.7605,39.7031,39.7031,1800.0
2013-05-09 14:10:00,69.14,69.22,69.11,69.16,2300.0,39.6859,39.7318,39.6687,39.6974,2300.0
2013-05-09 14:20:00,69.22,69.33,69.14,69.22,2100.0,39.7318,39.7949,39.6859,39.7318,2100.0
2013-05-09 14:30:00,69.2,69.27,69.15,69.17,2800.0,39.7203,39.7605,39.6916,39.7031,2800.0
2013-05-09 14:40:00,69.12,69.2,69.11,69.16,2600.0,39.6744,39.7203,39.6687,39.6974,2600.0
2013-05-09 14:50:00,69.16,69.17,68.99,69.09,7500.0,39.6974,39.7031,39.5998,39.6572,7500.0
2013-05-09 15:00:00,69.01,69.28,68.92,69.28,6500.0,39.6113,39.7662,39.5596,39.7662,6500.0
2013-05-09 15:10:00,69.22,69.25,69.09,69.25,3100.0,39.7318,39.749,39.6572,39.749,3100.0
2013-05-09 15:20:00,69.28,69.37,69.28,69.37,3600.0,39.7662,39.8179,39.7662,39.8179,3600.0
2013-05-09 15:30:00,69.37,69.38,69.12,69.12,6500.0,39.8179,39.8236,39.6744,39.6744,6500.0
2013-05-09 15:40:00,69.13,69.13,68.62,68.69,13900.0,39.6801,39.6801,39.3874,39.4276,13900.0
2013-05-09 15:50:00,68.68,68.7,68.5,68.59,24700.0,39.4218,39.4333,39.3185,39.3702,24700.0
2013-05-10 09:30:00,68.86,69.12,68.86,69.12,2500.0,39.5252,39.6744,39.5252,39.6744,2500.0
2013-05-10 09:40:00,68.89,69.0,68.89,69.0,700.0,39.5424,39.6055,39.5424,39.6055,700.0
2013-05-10 09:50:00,68.87,69.05,68.7,69.05,1400.0,39.5309,39.6342,39.4333,39.6342,1400.0
2013-05-10 10:00:00,69.22,69.22,69.14,69.18,800.0,39.7318,39.7318,39.6859,39.7088,800.0
2013-05-10 10:10:00,69.17,69.17,68.98,69.07,2400.0,39.7031,39.7031,39.594,39.6457,2400.0
2013-05-10 10:20:00,69.11,69.11,68.98,68.98,700.0,39.6687,39.6687,39.594,39.594,700.0
2013-05-10 10:30:00,68.97,68.97,68.76,68.87,4100.0,39.5883,39.5883,39.4678,39.5309,4100.0
2013-05-10 10:40:00,68.87,69.03,68.87,69.03,800.0,39.5309,39.6227,39.5309,39.6227,800.0
2013-05-10 10:50:00,69.08,69.22,69.08,69.22,400.0,39.6514,39.7318,39.6514,39.7318,400.0
2013-05-10 11:00:00,69.22,69.3,69.11,69.3,2000.0,39.7318,39.7777,39.6687,39.7777,2000.0
2013-05-10 11:10:00,69.25,69.29,69.24,69.26,2000.0,39.749,39.772,39.7433,39.7548,2000.0
2013-05-10 11:20:00,69.26,69.27,69.16,69.23,1000.0,39.7548,39.7605,39.6974,39.7375,1000.0
2013-05-10 11:30:00,69.3,69.41,69.24,69.41,1100.0,39.7777,39.8409,39.7433,39.8409,1100.0
2013-05-10 11:40:00,69.3,69.33,69.25,69.28,2000.0,39.7777,39.7949,39.749,39.7662,2000.0
2013-05-10 11:50:00,69.25,69.25,69.14,69.16,500.0,39.749,39.749,39.6859,39.6974,500.0
2013-05-10 12:00:00,69.1,69.12,68.99,69.0,1400.0,39.6629,39.6744,39.5998,39.6055,1400.0
2013-05-10 12:10:00,68.94,69.0,68.94,69.0,700.0,39.5711,39.6055,39.5711,39.6055,700.0
2013-05-10 12:20:00,69.13,69.18,69.13,69.18,400.0,39.6801,39.7088,39.6801,39.7088,400.0
2013-05-10 12:30:00,69.16,69.26,69.16,69.25,1700.0,39.6974,39.7548,39.6974,39.749,1700.0
2013-05-10 12:40:00,69.26,69.27,69.23,69.23,800.0,39.7548,39.7605,39.7375,39.7375,800.0
2013-05-10 12:50:00,69.22,69.31,69.22,69.29,1100.0,39.7318,39.7835,39.7318,39.772,1100.0
2013-05-10 13:00:00,69.28,69.31,69.25,69.29,1300.0,39.7662,39.7835,39.749,39.772,1300.0
2013-05-10 13:10:00,69.29,69.31,69.29,69.3,1000.0,39.772,39.7835,39.772,39.7777,1000.0
2013-05-10 13:20:00,69.3,69.3,69.26,69.26,2000.0,39.7777,39.7777,39.7548,39.7548,2000.0
2013-05-10 13:30:00,69.26,69.31,69.26,69.26,500.0,39.7548,39.7835,39.7548,39.7548,500.0
2013-05-10 13:40:00,69.26,69.29,69.21,69.29,800.0,39.7548,39.772,39.7261,39.772,800.0
2013-05-10 13:50:00,69.31,69.31,69.25,69.3,400.0,39.7835,39.7835,39.749,39.7777,400.0
2013-05-10 14:00:00,69.31,69.35,69.29,69.35,800.0,39.7835,39.8064,39.772,39.8064,800.0
2013-05-10 14:10:00,69.33,69.34,69.31,69.31,900.0,39.7949,39.8007,39.7835,39.7835,900.0
2013-05-10 14:20:00,69.31,69.37,69.31,69.33,1000.0,39.7835,39.8179,39.7835,39.7949,1000.0
2013-05-10 14:30:00,69.34,69.35,69.24,69.24,5100.0,39.8007,39.8064,39.7433,39.7433,5100.0
2013-05-10 14:40:00,69.2,69.26,69.19,69.26,700.0,39.7203,39.7548,39.7146,39.7548,700.0
2013-05-10 14:50:00,69.27,69.31,69.24,69.24,1000.0,39.7605,39.7835,39.7433,39.7433,1000.0
2013-05-10 15:00:00,69.2,69.23,69.16,69.23,700.0,39.7203,39.7375,39.6974,39.7375,700.0
2013-05-10 15:10:00,69.23,69.3,69.17,69.26,4400.0,39.7375,39.7777,39.7031,39.7548,4400.0
2013-05-10 15:20:00,69.25,69.4,69.25,69.38,7800.0,39.749,39.8351,39.749,39.8236,7800.0
2013-05-10 15:30:00,69.38,69.43,69.32,69.32,9000.0,39.8236,39.8523,39.7892,39.7892,9000.0
2013-05-10 15:40:00,69.32,69.37,69.25,69.32,4300.0,39.7892,39.8179,39.749,39.7892,4300.0
2013-05-10 15:50:00,69.34,69.34,69.18,69.19,7400.0,39.8007,39.8007,39.7088,39.7146,7400.0
2013-05-13 09:30:00,68.84,68.93,68.3,68.3,5600.0,39.5137,39.5653,39.2037,39.2037,5600.0
2013-05-13 09:40:00,68.43,68.43,68.26,68.26,1100.0,39.2783,39.2783,39.1808,39.1808,1100.0
2013-05-13 09:50:00,68.27,68.39,68.17,68.21,3900.0,39.1865,39.2554,39.1291,39.1521,3900.0
2013-05-13 10:00:00,68.31,68.63,68.25,68.63,3700.0,39.2095,39.3931,39.175,39.3931,3700.0
2013-05-13 10:10:00,68.58,68.63,68.28,68.42,2400.0,39.3644,39.3931,39.1922,39.2726,2400.0
2013-05-13 10:20:00,68.36,68.37,68.23,68.36,3700.0,39.2382,39.2439,39.1635,39.2382,3700.0
2013-05-13 10:30:00,68.39,68.43,68.3,68.3,900.0,39.2554,39.2783,39.2037,39.2037,900.0
2013-05-13 10:40:00,68.28,68.61,68.27,68.57,6900.0,39.1922,39.3817,39.1865,39.3587,6900.0
2013-05-13 10:50:00,68.48,68.63,68.46,68.63,3300.0,39.307,39.3931,39.2956,39.3931,3300.0
2013-05-13 11:00:00,68.58,68.63,68.47,68.47,5200.0,39.3644,39.3931,39.3013,39.3013,5200.0
2013-05-13 11:10:00,68.35,68.44,68.32,68.4,4700.0,39.2324,39.2841,39.2152,39.2611,4700.0
2013-05-13 11:20:00,68.4,68.4,68.22,68.31,1000.0,39.2611,39.2611,39.1578,39.2095,1000.0
2013-05-13 11:30:00,68.38,68.57,68.38,68.42,2200.0,39.2496,39.3587,39.2496,39.2726,2200.0
2013-05-13 11:40:00,68.42,68.62,68.41,68.58,2400.0,39.2726,39.3874,39.2669,39.3644,2400.0
2013-05-13 11:50:00,68.58,68.59,68.48,68.53,1900.0,39.3644,39.3702,39.307,39.3357,1900.0
2013-05-13 12:00:00,68.56,68.64,68.56,68.63,1900.0,39.353,39.3989,39.353,39.3931,1900.0
2013-05-13 12:10:00,68.65,68.72,68.62,68.62,1500.0,39.4046,39.4448,39.3874,39.3874,1500.0
2013-05-13 12:20:00,68.61,68.62,68.55,68.55,2200.0,39.3817,39.3874,39.3472,39.3472,2200.0
2013-05-13 12:30:00,68.52,68.61,68.48,68.56,1200.0,39.33,39.3817,39.307,39.353,1200.0
2013-05-13 12:40:00,68.57,68.57,68.52,68.52,600.0,39.3587,39.3587,39.33,39.33,600.0
2013-05-13 12:50:00,68.48,68.52,68.35,68.35,2600.0,39.307,39.33,39.2324,39.2324,2600.0
2013-05-13 13:00:00,68.36,68.51,68.36,68.47,2100.0,39.2382,39.3243,39.2382,39.3013,2100.0
2013-05-13 13:10:00,68.48,68.48,68.38,68.42,400.0,39.307,39.307,39.2496,39.2726,400.0
2013-05-13 13:20:00,68.4,68.4,68.31,68.31,1200.0,39.2611,39.2611,39.2095,39.2095,1200.0
2013-05-13 13:30:00,68.31,68.31,68.23,68.23,2000.0,39.2095,39.2095,39.1635,39.1635,2000.0
2013-05-13 13:40:00,68.21,68.33,68.2,68.33,4000.0,39.1521,39.2209,39.1463,39.2209,4000.0
2013-05-13 13:50:00,68.23,68.26,68.23,68.26,2700.0,39.1635,39.1808,39.1635,39.1808,2700.0
2013-05-13 14:00:00,68.23,68.28,68.18,68.18,2800.0,39.1635,39.1922,39.1348,39.1348,2800.0
2013-05-13 14:10:00,68.18,68.19,68.11,68.17,4900.0,39.1348,39.1406,39.0947,39.1291,4900.0
2013-05-13 14:20:00,68.13,68.16,68.13,68.13,500.0,39.1061,39.1234,39.1061,39.1061,500.0
2013-05-13 14:30:00,68.15,68.18,68.12,68.16,1700.0,39.1176,39.1348,39.1004,39.1234,1700.0
2013-05-13 14:40:00,68.14,68.14,68.11,68.14,2500.0,39.1119,39.1119,39.0947,39.1119,2500.0
2013-05-13 14:50:00,68.17,68.2,68.15,68.15,4200.0,39.1291,39.1463,39.1176,39.1176,4200.0
2013-05-13 15:00:00,68.15,68.2,68.15,68.15,1300.0,39.1176,39.1463,39.1176,39.1176,1300.0
2013-05-13 15:10:00,68.15,68.26,68.11,68.22,5600.0,39.1176,39.1808,39.0947,39.1578,5600.0
2013-05-13 15:20:00,68.17,68.18,68.15,68.16,2200.0,39.1291,39.1348,39.1176,39.1234,2200.0
2013-05-13 15:30:00,68.19,68.2,68.15,68.2,4500.0,39.1406,39.1463,39.1176,39.1463,4500.0
2013-05-13 15:40:00,68.2,68.21,68.13,68.17,12000.0,39.1463,39.1521,39.1061,39.1291,12000.0
2013-05-13 15:50:00,68.17,68.22,68.15,68.19,10400.0,39.1291,39.1578,39.1176,39.1406,10400.0
2013-05-14 09:30:00,67.9,67.9,66.6,67.35,36700.0,38.9741,38.9741,38.2279,38.6584,36700.0
2013-05-14 09:40:00,67.36,67.39,67.1,67.15,6200.0,38.6642,38.6814,38.5149,38.5436,6200.0
2013-05-14 09:50:00,67.19,67.35,67.19,67.32,5900.0,38.5666,38.6584,38.5666,38.6412,5900.0
2013-05-14 10:00:00,67.26,67.45,67.26,67.37,6700.0,38.6068,38.7158,38.6068,38.6699,6700.0
2013-05-14 10:10:00,67.38,67.6,67.34,67.5,14700.0,38.6757,38.8019,38.6527,38.7445,14700.0
2013-05-14 10:20:00,67.53,67.61,67.44,67.61,13500.0,38.7618,38.8077,38.7101,38.8077,13500.0
2013-05-14 10:30:00,67.58,67.61,67.44,67.57,8700.0,38.7905,38.8077,38.7101,38.7847,8700.0
2013-05-14 10:40:00,67.59,67.73,67.57,67.73,6800.0,38.7962,38.8766,38.7847,38.8766,6800.0
2013-05-14 10:50:00,67.68,67.68,67.24,67.31,21100.0,38.8479,38.8479,38.5953,38.6355,21100.0
2013-05-14 11:00:00,67.28,67.44,67.16,67.32,18100.0,38.6183,38.7101,38.5494,38.6412,18100.0
2013-05-14 11:10:00,67.41,67.43,67.35,67.36,7400.0,38.6929,38.7044,38.6584,38.6642,7400.0
2013-05-14 11:20:00,67.39,67.47,67.28,67.47,10200.0,38.6814,38.7273,38.6183,38.7273,10200.0
2013-05-14 11:30:00,67.52,67.59,67.42,67.44,3400.0,38.756,38.7962,38.6986,38.7101,3400.0
2013-05-14 11:40:00,67.47,67.53,67.39,67.49,5400.0,38.7273,38.7618,38.6814,38.7388,5400.0
2013-05-14 11:50:00,67.47,67.49,67.39,67.46,1800.0,38.7273,38.7388,38.6814,38.7216,1800.0
2013-05-14 12:00:00,67.44,67.44,67.38,67.41,1400.0,38.7101,38.7101,38.6757,38.6929,1400.0
2013-05-14 12:10:00,67.41,67.52,67.39,67.45,3100.0,38.6929,38.756,38.6814,38.7158,3100.0
2013-05-14 12:20:00,67.43,67.44,67.39,67.42,3700.0,38.7044,38.7101,38.6814,38.6986,3700.0
2013-05-14 12:30:00,67.42,67.46,67.4,67.44,4400.0,38.6986,38.7216,38.6871,38.7101,4400.0
2013-05-14 12:40:00,67.42,67.47,67.42,67.47,1300.0,38.6986,38.7273,38.6986,38.7273,1300.0
2013-05-14 12:50:00,67.46,67.49,67.46,67.48,900.0,38.7216,38.7388,38.7216,38.7331,900.0
2013-05-14 13:00:00,67.5,67.53,67.5,67.53,1600.0,38.7445,38.7618,38.7445,38.7618,1600.0
2013-05-14 13:10:00,67.52,67.52,67.46,67.46,2400.0,38.756,38.756,38.7216,38.7216,2400.0
2013-05-14 13:20:00,67.46,67.51,67.46,67.5,2500.0,38.7216,38.7503,38.7216,38.7445,2500.0
2013-05-14 13:30:00,67.49,67.53,67.48,67.49,4500.0,38.7388,38.7618,38.7331,38.7388,4500.0
2013-05-14 13:40:00,67.49,67.51,67.44,67.46,2400.0,38.7388,38.7503,38.7101,38.7216,2400.0
2013-05-14 13:50:00,67.43,67.45,67.41,67.43,2600.0,38.7044,38.7158,38.6929,38.7044,2600.0
2013-05-14 14:00:00,67.41,67.45,67.36,67.45,9400.0,38.6929,38.7158,38.6642,38.7158,9400.0
2013-05-14 14:10:00,67.45,67.54,67.45,67.51,2800.0,38.7158,38.7675,38.7158,38.7503,2800.0
2013-05-14 14:20:00,67.47,67.47,67.38,67.42,11600.0,38.7273,38.7273,38.6757,38.6986,11600.0
2013-05-14 14:30:00,67.44,67.67,67.44,67.62,6000.0,38.7101,38.8421,38.7101,38.8134,6000.0
2013-05-14 14:40:00,67.59,67.63,67.59,67.62,3100.0,38.7962,38.8192,38.7962,38.8134,3100.0
2013-05-14 14:50:00,67.63,67.81,67.62,67.72,9100.0,38.8192,38.9225,38.8134,38.8708,9100.0
2013-05-14 15:00:00,67.66,67.92,67.66,67.91,5000.0,38.8364,38.9856,38.8364,38.9799,5000.0
2013-05-14 15:10:00,67.91,68.03,67.83,67.93,6400.0,38.9799,39.0488,38.934,38.9914,6400.0
2013-05-14 15:20:00,67.93,67.93,67.81,67.84,5700.0,38.9914,38.9914,38.9225,38.9397,5700.0
2013-05-14 15:30:00,67.85,68.01,67.83,67.93,9200.0,38.9454,39.0373,38.934,38.9914,9200.0
2013-05-14 15:40:00,67.91,67.91,67.8,67.86,8800.0,38.9799,38.9799,38.9167,38.9512,8800.0
2013-05-14 15:50:00,67.89,68.14,67.85,68.13,21600.0,38.9684,39.1119,38.9454,39.1061,21600.0
2013-05-15 09:30:00,68.03,68.31,68.03,68.1,9800.0,39.0488,39.2095,39.0488,39.0889,9800.0
2013-05-15 09:40:00,68.12,68.24,68.01,68.1,5400.0,39.1004,39.1693,39.0373,39.0889,5400.0
2013-05-15 09:50:00,68.11,68.19,68.02,68.18,1400.0,39.0947,39.1406,39.043,39.1348,1400.0
2013-05-15 10:00:00,68.21,68.29,68.18,68.21,5400.0,39.1521,39.198,39.1348,39.1521,5400.0
2013-05-15 10:10:00,68.15,68.18,68.04,68.18,2200.0,39.1176,39.1348,39.0545,39.1348,2200.0
2013-05-15 10:20:00,68.17,68.23,68.1,68.1,1600.0,39.1291,39.1635,39.0889,39.0889,1600.0
2013-05-15 10:30:00,68.13,68.23,68.13,68.21,3800.0,39.1061,39.1635,39.1061,39.1521,3800.0
2013-05-15 10:40:00,68.14,68.15,68.01,68.13,3800.0,39.1119,39.1176,39.0373,39.1061,3800.0
2013-05-15 10:50:00,68.15,68.23,68.14,68.19,4500.0,39.1176,39.1635,39.1119,39.1406,4500.0
2013-05-15 11:00:00,68.19,68.26,68.1,68.15,7400.0,39.1406,39.1808,39.0889,39.1176,7400.0
2013-05-15 11:10:00,68.14,68.22,68.13,68.17,5000.0,39.1119,39.1578,39.1061,39.1291,5000.0
2013-05-15 11:20:00,68.19,68.19,68.17,68.19,3200.0,39.1406,39.1406,39.1291,39.1406,3200.0
2013-05-15 11:30:00,68.18,68.31,68.15,68.31,8800.0,39.1348,39.2095,39.1176,39.2095,8800.0
2013-05-15 11:40:00,68.31,68.45,68.31,68.32,4600.0,39.2095,39.2898,39.2095,39.2152,4600.0
2013-05-15 11:50:00,68.3,68.52,68.3,68.52,5100.0,39.2037,39.33,39.2037,39.33,5100.0
2013-05-15 12:00:00,68.53,68.63,68.51,68.61,5300.0,39.3357,39.3931,39.3243,39.3817,5300.0
2013-05-15 12:10:00,68.61,68.62,68.56,68.62,2200.0,39.3817,39.3874,39.353,39.3874,2200.0
2013-05-15 12:20:00,68.59,68.61,68.49,68.54,2400.0,39.3702,39.3817,39.3128,39.3415,2400.0
2013-05-15 12:30:00,68.52,68.61,68.5,68.55,2400.0,39.33,39.3817,39.3185,39.3472,2400.0
2013-05-15 12:40:00,68.56,68.62,68.53,68.62,5100.0,39.353,39.3874,39.3357,39.3874,5100.0
2013-05-15 12:50:00,68.57,68.61,68.52,68.52,2000.0,39.3587,39.3817,39.33,39.33,2000.0
2013-05-15 13:00:00,68.54,68.55,68.32,68.32,5000.0,39.3415,39.3472,39.2152,39.2152,5000.0
2013-05-15 13:10:00,68.37,68.48,68.37,68.46,2700.0,39.2439,39.307,39.2439,39.2956,2700.0
2013-05-15 13:20:00,68.4,68.42,68.33,68.37,3700.0,39.2611,39.2726,39.2209,39.2439,3700.0
2013-05-15 13:30:00,68.44,68.51,68.37,68.37,2900.0,39.2841,39.3243,39.2439,39.2439,2900.0
2013-05-15 13:40:00,68.31,68.31,68.21,68.22,5000.0,39.2095,39.2095,39.1521,39.1578,5000.0
2013-05-15 13:50:00,68.21,68.28,68.19,68.19,2400.0,39.1521,39.1922,39.1406,39.1406,2400.0
2013-05-15 14:00:00,68.2,68.21,68.15,68.17,3400.0,39.1463,39.1521,39.1176,39.1291,3400.0
2013-05-15 14:10:00,68.15,68.16,67.97,68.02,5300.0,39.1176,39.1234,39.0143,39.043,5300.0
2013-05-15 14:20:00,68.02,68.06,67.94,68.0,3900.0,39.043,39.066,38.9971,39.0315,3900.0
2013-05-15 14:30:00,68.05,68.1,68.0,68.0,3700.0,39.0602,39.0889,39.0315,39.0315,3700.0
2013-05-15 14:40:00,68.05,68.05,67.92,68.02,5900.0,39.0602,39.0602,38.9856,39.043,5900.0
2013-05-15 14:50:00,68.06,68.33,68.01,68.19,9500.0,39.066,39.2209,39.0373,39.1406,9500.0
2013-05-15 15:00:00,68.15,68.26,68.03,68.26,5200.0,39.1176,39.1808,39.0488,39.1808,5200.0
2013-05-15 15:10:00,68.31,68.42,68.13,68.25,5700.0,39.2095,39.2726,39.1061,39.175,5700.0
2013-05-15 15:20:00,68.23,68.24,68.1,68.1,3100.0,39.1635,39.1693,39.0889,39.0889,3100.0
2013-05-15 15:30:00,68.09,68.28,68.09,68.27,4700.0,39.0832,39.1922,39.0832,39.1865,4700.0
2013-05-15 15:40:00,68.22,68.29,68.2,68.23,8700.0,39.1578,39.198,39.1463,39.1635,8700.0
2013-05-15 15:50:00,68.23,68.43,68.19,68.33,11300.0,39.1635,39.2783,39.1406,39.2209,11300.0
2013-05-16 09:30:00,68.18,68.48,68.0,68.43,3700.0,39.1348,39.307,39.0315,39.2783,3700.0
2013-05-16 09:40:00,68.54,68.57,68.4,68.57,1500.0,39.3415,39.3587,39.2611,39.3587,1500.0
2013-05-16 09:50:00,68.54,68.61,68.43,68.43,2200.0,39.3415,39.3817,39.2783,39.2783,2200.0
2013-05-16 10:00:00,68.48,68.48,68.22,68.24,2500.0,39.307,39.307,39.1578,39.1693,2500.0
2013-05-16 10:10:00,68.38,68.46,68.26,68.33,2400.0,39.2496,39.2956,39.1808,39.2209,2400.0
2013-05-16 10:20:00,68.33,68.49,68.26,68.26,2800.0,39.2209,39.3128,39.1808,39.1808,2800.0
2013-05-16 10:30:00,68.23,68.46,68.14,68.42,4400.0,39.1635,39.2956,39.1119,39.2726,4400.0
2013-05-16 10:40:00,68.39,68.43,68.26,68.4,2600.0,39.2554,39.2783,39.1808,39.2611,2600.0
2013-05-16 10:50:00,68.41,68.5,68.35,68.5,2000.0,39.2669,39.3185,39.2324,39.3185,2000.0
2013-05-16 11:00:00,68.5,68.56,68.41,68.45,3900.0,39.3185,39.353,39.2669,39.2898,3900.0
2013-05-16 11:10:00,68.46,68.52,68.38,68.5,7800.0,39.2956,39.33,39.2496,39.3185,7800.0
2013-05-16 11:20:00,68.34,68.43,68.33,68.39,2200.0,39.2267,39.2783,39.2209,39.2554,2200.0
2013-05-16 11:30:00,68.43,68.43,68.32,68.36,3900.0,39.2783,39.2783,39.2152,39.2382,3900.0
2013-05-16 11:40:00,68.36,68.36,68.11,68.11,5000.0,39.2382,39.2382,39.0947,39.0947,5000.0
2013-05-16 11:50:00,68.11,68.16,67.95,67.96,3400.0,39.0947,39.1234,39.0028,39.0086,3400.0
2013-05-16 12:00:00,67.99,68.08,67.98,68.08,2700.0,39.0258,39.0774,39.0201,39.0774,2700.0
2013-05-16 12:10:00,68.07,68.21,68.07,68.07,4100.0,39.0717,39.1521,39.0717,39.0717,4100.0
2013-05-16 12:20:00,68.07,68.07,67.93,67.93,3000.0,39.0717,39.0717,38.9914,38.9914,3000.0
2013-05-16 12:30:00,67.92,67.96,67.85,67.85,2700.0,38.9856,39.0086,38.9454,38.9454,2700.0
2013-05-16 12:40:00,67.91,67.94,67.87,67.93,2100.0,38.9799,38.9971,38.9569,38.9914,2100.0
2013-05-16 12:50:00,67.94,67.98,67.88,67.97,2000.0,38.9971,39.0201,38.9627,39.0143,2000.0
2013-05-16 13:00:00,67.93,68.0,67.93,68.0,2000.0,38.9914,39.0315,38.9914,39.0315,2000.0
2013-05-16 13:10:00,67.99,68.07,67.96,68.0,1600.0,39.0258,39.0717,39.0086,39.0315,1600.0
2013-05-16 13:20:00,67.99,68.0,67.93,67.99,3200.0,39.0258,39.0315,38.9914,39.0258,3200.0
2013-05-16 13:30:00,68.0,68.09,67.97,68.04,2900.0,39.0315,39.0832,39.0143,39.0545,2900.0
2013-05-16 13:40:00,68.04,68.19,67.97,68.19,2500.0,39.0545,39.1406,39.0143,39.1406,2500.0
2013-05-16 13:50:00,68.2,68.2,68.1,68.15,2000.0,39.1463,39.1463,39.0889,39.1176,2000.0
2013-05-16 14:00:00,68.14,68.36,68.1,68.29,2400.0,39.1119,39.2382,39.0889,39.198,2400.0
2013-05-16 14:10:00,68.33,68.4,68.28,68.28,3300.0,39.2209,39.2611,39.1922,39.1922,3300.0
2013-05-16 14:20:00,68.26,68.46,68.21,68.46,2100.0,39.1808,39.2956,39.1521,39.2956,2100.0
2013-05-16 14:30:00,68.47,68.49,68.29,68.33,31600.0,39.3013,39.3128,39.198,39.2209,31600.0
2013-05-16 14:40:00,68.37,68.37,68.15,68.2,4900.0,39.2439,39.2439,39.1176,39.1463,4900.0
2013-05-16 14:50:00,68.17,68.17,67.98,68.02,3600.0,39.1291,39.1291,39.0201,39.043,3600.0
2013-05-16 15:00:00,68.01,68.13,67.99,68.02,4700.0,39.0373,39.1061,39.0258,39.043,4700.0
2013-05-16 15:10:00,68.04,68.04,67.81,67.81,6100.0,39.0545,39.0545,38.9225,38.9225,6100.0
2013-05-16 15:20:00,67.81,67.81,67.61,67.78,5900.0,38.9225,38.9225,38.8077,38.9053,5900.0
2013-05-16 15:30:00,67.8,67.8,67.61,67.62,5600.0,38.9167,38.9167,38.8077,38.8134,5600.0
2013-05-16 15:40:00,67.64,67.72,67.55,67.57,7200.0,38.8249,38.8708,38.7732,38.7847,7200.0
2013-05-16 15:50:00,67.6,67.83,67.6,67.79,7100.0,38.8019,38.934,38.8019,38.911,7100.0
2013-05-17 09:30:00,67.81,68.24,67.81,67.96,23400.0,38.9225,39.1693,38.9225,39.0086,23400.0
2013-05-17 09:40:00,67.89,68.03,67.52,68.03,6300.0,38.9684,39.0488,38.756,39.0488,6300.0
2013-05-17 09:50:00,67.97,68.36,67.92,67.92,4500.0,39.0143,39.2382,38.9856,38.9856,4500.0
2013-05-17 10:00:00,67.95,68.05,67.9,68.0,4400.0,39.0028,39.0602,38.9741,39.0315,4400.0
2013-05-17 10:10:00,67.98,67.99,67.95,67.99,2600.0,39.0201,39.0258,39.0028,39.0258,2600.0
2013-05-17 10:20:00,68.06,68.26,68.05,68.2,2700.0,39.066,39.1808,39.0602,39.1463,2700.0
2013-05-17 10:30:00,68.27,68.31,68.19,68.31,3900.0,39.1865,39.2095,39.1406,39.2095,3900.0
2013-05-17 10:40:00,68.3,68.3,68.1,68.19,10800.0,39.2037,39.2037,39.0889,39.1406,10800.0
2013-05-17 10:50:00,68.15,68.15,67.87,67.91,10700.0,39.1176,39.1176,38.9569,38.9799,10700.0
2013-05-17 11:00:00,67.94,68.11,67.91,68.11,16700.0,38.9971,39.0947,38.9799,39.0947,16700.0
2013-05-17 11:10:00,68.09,68.1,68.03,68.06,2000.0,39.0832,39.0889,39.0488,39.066,2000.0
2013-05-17 11:20:00,68.01,68.08,67.96,67.96,8200.0,39.0373,39.0774,39.0086,39.0086,8200.0
2013-05-17 11:30:00,67.95,68.0,67.83,67.99,22000.0,39.0028,39.0315,38.934,39.0258,22000.0
2013-05-17 11:40:00,68.01,68.12,67.97,68.11,7700.0,39.0373,39.1004,39.0143,39.0947,7700.0
2013-05-17 11:50:00,68.11,68.13,68.0,68.13,5800.0,39.0947,39.1061,39.0315,39.1061,5800.0
2013-05-17 12:00:00,68.11,68.11,67.85,67.85,15000.0,39.0947,39.0947,38.9454,38.9454,15000.0
2013-05-17 12:10:00,67.86,67.91,67.7,67.74,12500.0,38.9512,38.9799,38.8593,38.8823,12500.0
2013-05-17 12:20:00,67.77,67.84,67.75,67.78,6600.0,38.8995,38.9397,38.888,38.9053,6600.0
2013-05-17 12:30:00,67.78,67.81,67.71,67.71,3100.0,38.9053,38.9225,38.8651,38.8651,3100.0
2013-05-17 12:40:00,67.7,67.75,67.7,67.71,8100.0,38.8593,38.888,38.8593,38.8651,8100.0
2013-05-17 12:50:00,67.73,67.74,67.7,67.71,3100.0,38.8766,38.8823,38.8593,38.8651,3100.0
2013-05-17 13:00:00,67.7,67.8,67.67,67.71,9700.0,38.8593,38.9167,38.8421,38.8651,9700.0
2013-05-17 13:10:00,67.75,67.79,67.7,67.7,2500.0,38.888,38.911,38.8593,38.8593,2500.0
2013-05-17 13:20:00,67.7,67.76,67.65,67.65,3000.0,38.8593,38.8938,38.8306,38.8306,3000.0
2013-05-17 13:30:00,67.65,67.75,67.56,67.69,9800.0,38.8306,38.888,38.779,38.8536,9800.0
2013-05-17 13:40:00,67.7,67.75,67.69,67.7,8600.0,38.8593,38.888,38.8536,38.8593,8600.0
2013-05-17 13:50:00,67.68,67.75,67.67,67.71,4800.0,38.8479,38.888,38.8421,38.8651,4800.0
2013-05-17 14:00:00,67.72,67.72,67.52,67.53,7000.0,38.8708,38.8708,38.756,38.7618,7000.0
2013-05-17 14:10:00,67.53,67.63,67.5,67.5,11800.0,38.7618,38.8192,38.7445,38.7445,11800.0
2013-05-17 14:20:00,67.53,67.58,67.41,67.54,13000.0,38.7618,38.7905,38.6929,38.7675,13000.0
2013-05-17 14:30:00,67.58,67.77,67.51,67.77,13700.0,38.7905,38.8995,38.7503,38.8995,13700.0
2013-05-17 14:40:00,67.77,67.84,67.71,67.79,6700.0,38.8995,38.9397,38.8651,38.911,6700.0
2013-05-17 14:50:00,67.72,67.83,67.72,67.83,12700.0,38.8708,38.934,38.8708,38.934,12700.0
2013-05-17 15:00:00,67.83,67.83,67.78,67.78,6400.0,38.934,38.934,38.9053,38.9053,6400.0
2013-05-17 15:10:00,67.77,67.88,67.71,67.71,5200.0,38.8995,38.9627,38.8651,38.8651,5200.0
2013-05-17 15:20:00,67.74,67.74,67.66,67.72,6400.0,38.8823,38.8823,38.8364,38.8708,6400.0
2013-05-17 15:30:00,67.74,67.75,67.69,67.69,4400.0,38.8823,38.888,38.8536,38.8536,4400.0
2013-05-17 15:40:00,67.69,67.75,67.68,67.72,11200.0,38.8536,38.888,38.8479,38.8708,11200.0
2013-05-17 15:50:00,67.72,67.85,67.71,67.82,21500.0,38.8708,38.9454,38.8651,38.9282,21500.0
2013-05-20 09:30:00,67.47,67.72,67.28,67.47,38700.0,38.7273,38.8708,38.6183,38.7273,38700.0
2013-05-20 09:40:00,67.52,67.64,67.35,67.42,45600.0,38.756,38.8249,38.6584,38.6986,45600.0
2013-05-20 09:50:00,67.46,67.46,67.25,67.35,23000.0,38.7216,38.7216,38.601,38.6584,23000.0
2013-05-20 10:00:00,67.34,67.43,67.27,67.37,4200.0,38.6527,38.7044,38.6125,38.6699,4200.0
2013-05-20 10:10:00,67.38,67.38,67.24,67.26,4900.0,38.6757,38.6757,38.5953,38.6068,4900.0
2013-05-20 10:20:00,67.32,67.32,67.16,67.28,4600.0,38.6412,38.6412,38.5494,38.6183,4600.0
2013-05-20 10:30:00,67.25,67.27,67.12,67.12,6300.0,38.601,38.6125,38.5264,38.5264,6300.0
2013-05-20 10:40:00,67.15,67.32,67.12,67.29,8300.0,38.5436,38.6412,38.5264,38.624,8300.0
2013-05-20 10:50:00,67.39,67.39,67.27,67.3,2900.0,38.6814,38.6814,38.6125,38.6297,2900.0
2013-05-20 11:00:00,67.34,67.48,67.33,67.47,6100.0,38.6527,38.7331,38.647,38.7273,6100.0
2013-05-20 11:10:00,67.54,67.78,67.53,67.78,3600.0,38.7675,38.9053,38.7618,38.9053,3600.0
2013-05-20 11:20:00,67.74,67.79,67.7,67.72,9900.0,38.8823,38.911,38.8593,38.8708,9900.0
2013-05-20 11:30:00,67.77,67.8,67.69,67.7,4300.0,38.8995,38.9167,38.8536,38.8593,4300.0
2013-05-20 11:40:00,67.69,67.8,67.69,67.8,13100.0,38.8536,38.9167,38.8536,38.9167,13100.0
2013-05-20 11:50:00,67.77,68.12,67.77,68.08,18800.0,38.8995,39.1004,38.8995,39.0774,18800.0
2013-05-20 12:00:00,68.08,68.15,68.02,68.04,10500.0,39.0774,39.1176,39.043,39.0545,10500.0
2013-05-20 12:10:00,68.1,68.1,67.82,67.82,12000.0,39.0889,39.0889,38.9282,38.9282,12000.0
2013-05-20 12:20:00,67.82,67.85,67.54,67.61,19500.0,38.9282,38.9454,38.7675,38.8077,19500.0
2013-05-20 12:30:00,67.66,67.71,67.61,67.64,1500.0,38.8364,38.8651,38.8077,38.8249,1500.0
2013-05-20 12:40:00,67.6,67.61,67.47,67.53,4900.0,38.8019,38.8077,38.7273,38.7618,4900.0
2013-05-20 12:50:00,67.55,67.57,67.49,67.54,3400.0,38.7732,38.7847,38.7388,38.7675,3400.0
2013-05-20 13:00:00,67.55,67.62,67.55,67.62,2800.0,38.7732,38.8134,38.7732,38.8134,2800.0
2013-05-20 13:10:00,67.64,67.77,67.6,67.64,20800.0,38.8249,38.8995,38.8019,38.8249,20800.0
2013-05-20 13:20:00,67.6,67.62,67.5,67.57,6900.0,38.8019,38.8134,38.7445,38.7847,6900.0
2013-05-20 13:30:00,67.52,67.59,67.52,67.53,5700.0,38.756,38.7962,38.756,38.7618,5700.0
2013-05-20 13:40:00,67.52,67.52,67.45,67.5,5700.0,38.756,38.756,38.7158,38.7445,5700.0
2013-05-20 13:50:00,67.49,67.51,67.41,67.45,4400.0,38.7388,38.7503,38.6929,38.7158,4400.0
2013-05-20 14:00:00,67.45,67.48,67.4,67.48,7100.0,38.7158,38.7331,38.6871,38.7331,7100.0
2013-05-20 14:10:00,67.44,67.59,67.44,67.54,7600.0,38.7101,38.7962,38.7101,38.7675,7600.0
2013-05-20 14:20:00,67.52,67.57,67.5,67.5,3100.0,38.756,38.7847,38.7445,38.7445,3100.0
2013-05-20 14:30:00,67.51,67.59,67.39,67.45,4100.0,38.7503,38.7962,38.6814,38.7158,4100.0
2013-05-20 14:40:00,67.44,67.47,67.41,67.47,2800.0,38.7101,38.7273,38.6929,38.7273,2800.0
2013-05-20 14:50:00,67.47,67.52,67.41,67.43,6600.0,38.7273,38.756,38.6929,38.7044,6600.0
2013-05-20 15:00:00,67.49,67.68,67.46,67.68,9300.0,38.7388,38.8479,38.7216,38.8479,9300.0
2013-05-20 15:10:00,67.67,67.8,67.61,67.75,23600.0,38.8421,38.9167,38.8077,38.888,23600.0
2013-05-20 15:20:00,67.73,67.75,67.65,67.67,14300.0,38.8766,38.888,38.8306,38.8421,14300.0
2013-05-20 15:30:00,67.66,67.7,67.62,67.62,11300.0,38.8364,38.8593,38.8134,38.8134,11300.0
2013-05-20 15:40:00,67.63,67.76,67.63,67.73,9500.0,38.8192,38.8938,38.8192,38.8766,9500.0
2013-05-20 15:50:00,67.68,67.74,67.6,67.72,27400.0,38.8479,38.8823,38.8019,38.8708,27400.0
2013-05-21 09:30:00,67.61,68.1,67.48,67.77,35700.0,38.8077,39.0889,38.7331,38.8995,35700.0
2013-05-21 09:40:00,67.78,67.99,67.77,67.85,11700.0,38.9053,39.0258,38.8995,38.9454,11700.0
2013-05-21 09:50:00,67.85,68.34,67.85,68.27,25000.0,38.9454,39.2267,38.9454,39.1865,25000.0
2013-05-21 10:00:00,68.3,68.47,68.15,68.31,34700.0,39.2037,39.3013,39.1176,39.2095,34700.0
2013-05-21 10:10:00,68.28,68.33,68.18,68.26,3600.0,39.1922,39.2209,39.1348,39.1808,3600.0
2013-05-21 10:20:00,68.25,68.3,68.19,68.29,31400.0,39.175,39.2037,39.1406,39.198,31400.0
2013-05-21 10:30:00,68.29,68.36,68.17,68.2,11400.0,39.198,39.2382,39.1291,39.1463,11400.0
2013-05-21 10:40:00,68.18,68.25,68.16,68.2,7300.0,39.1348,39.175,39.1234,39.1463,7300.0
2013-05-21 10:50:00,68.2,68.25,68.16,68.24,10300.0,39.1463,39.175,39.1234,39.1693,10300.0
2013-05-21 11:00:00,68.24,68.32,68.18,68.31,15400.0,39.1693,39.2152,39.1348,39.2095,15400.0
2013-05-21 11:10:00,68.25,68.32,68.22,68.32,5600.0,39.175,39.2152,39.1578,39.2152,5600.0
2013-05-21 11:20:00,68.32,68.32,68.19,68.25,3700.0,39.2152,39.2152,39.1406,39.175,3700.0
2013-05-21 11:30:00,68.25,68.38,68.22,68.38,5400.0,39.175,39.2496,39.1578,39.2496,5400.0
2013-05-21 11:40:00,68.38,68.44,68.38,68.39,1700.0,39.2496,39.2841,39.2496,39.2554,1700.0
2013-05-21 11:50:00,68.41,68.46,68.36,68.41,2400.0,39.2669,39.2956,39.2382,39.2669,2400.0
2013-05-21 12:00:00,68.42,68.46,68.39,68.44,3500.0,39.2726,39.2956,39.2554,39.2841,3500.0
2013-05-21 12:10:00,68.41,68.47,68.41,68.43,1200.0,39.2669,39.3013,39.2669,39.2783,1200.0
2013-05-21 12:20:00,68.47,68.47,68.4,68.47,2700.0,39.3013,39.3013,39.2611,39.3013,2700.0
2013-05-21 12:30:00,68.44,68.47,68.34,68.34,1800.0,39.2841,39.3013,39.2267,39.2267,1800.0
2013-05-21 12:40:00,68.42,68.44,68.41,68.44,700.0,39.2726,39.2841,39.2669,39.2841,700.0
2013-05-21 12:50:00,68.4,68.47,68.36,68.4,4200.0,39.2611,39.3013,39.2382,39.2611,4200.0
2013-05-21 13:00:00,68.44,68.5,68.43,68.47,14600.0,39.2841,39.3185,39.2783,39.3013,14600.0
2013-05-21 13:10:00,68.46,68.48,68.36,68.37,2500.0,39.2956,39.307,39.2382,39.2439,2500.0
2013-05-21 13:20:00,68.43,68.48,68.42,68.45,1500.0,39.2783,39.307,39.2726,39.2898,1500.0
2013-05-21 13:30:00,68.47,68.48,68.44,68.45,3400.0,39.3013,39.307,39.2841,39.2898,3400.0
2013-05-21 13:40:00,68.45,68.47,68.41,68.46,1200.0,39.2898,39.3013,39.2669,39.2956,1200.0
2013-05-21 13:50:00,68.44,68.48,68.39,68.48,2400.0,39.2841,39.307,39.2554,39.307,2400.0
2013-05-21 14:00:00,68.41,68.49,68.41,68.45,1300.0,39.2669,39.3128,39.2669,39.2898,1300.0
2013-05-21 14:10:00,68.47,68.5,68.44,68.48,13900.0,39.3013,39.3185,39.2841,39.307,13900.0
2013-05-21 14:20:00,68.48,68.5,68.41,68.41,5100.0,39.307,39.3185,39.2669,39.2669,5100.0
2013-05-21 14:30:00,68.4,68.48,68.33,68.39,7600.0,39.2611,39.307,39.2209,39.2554,7600.0
2013-05-21 14:40:00,68.4,68.4,68.25,68.31,3100.0,39.2611,39.2611,39.175,39.2095,3100.0
2013-05-21 14:50:00,68.31,68.34,68.17,68.22,5200.0,39.2095,39.2267,39.1291,39.1578,5200.0
2013-05-21 15:00:00,68.28,68.28,68.16,68.17,3900.0,39.1922,39.1922,39.1234,39.1291,3900.0
2013-05-21 15:10:00,68.24,68.32,68.24,68.28,3900.0,39.1693,39.2152,39.1693,39.1922,3900.0
2013-05-21 15:20:00,68.23,68.35,68.17,68.17,10500.0,39.1635,39.2324,39.1291,39.1291,10500.0
2013-05-21 15:30:00,68.19,68.2,68.09,68.14,9200.0,39.1406,39.1463,39.0832,39.1119,9200.0
2013-05-21 15:40:00,68.14,68.15,68.02,68.05,10900.0,39.1119,39.1176,39.043,39.0602,10900.0
2013-05-21 15:50:00,68.05,68.07,67.8,67.93,30200.0,39.0602,39.0717,38.9167,38.9914,30200.0
2013-05-22 09:30:00,67.93,67.93,66.58,66.61,32100.0,38.9914,38.9914,38.2165,38.2337,32100.0
2013-05-22 09:40:00,66.72,67.19,66.7,67.19,10100.0,38.2968,38.5666,38.2853,38.5666,10100.0
2013-05-22 09:50:00,67.16,67.38,66.95,67.38,6200.0,38.5494,38.6757,38.4288,38.6757,6200.0
2013-05-22 10:00:00,67.59,68.19,67.49,68.19,8200.0,38.7962,39.1406,38.7388,39.1406,8200.0
2013-05-22 10:10:00,68.19,68.49,67.98,67.98,8500.0,39.1406,39.3128,39.0201,39.0201,8500.0
2013-05-22 10:20:00,67.88,68.1,67.7,68.1,11200.0,38.9627,39.0889,38.8593,39.0889,11200.0
2013-05-22 10:30:00,68.1,68.14,67.39,67.57,11800.0,39.0889,39.1119,38.6814,38.7847,11800.0
2013-05-22 10:40:00,67.6,67.81,67.52,67.58,5900.0,38.8019,38.9225,38.756,38.7905,5900.0
2013-05-22 10:50:00,67.52,67.66,67.47,67.53,6800.0,38.756,38.8364,38.7273,38.7618,6800.0
2013-05-22 11:00:00,67.53,67.73,67.42,67.56,6600.0,38.7618,38.8766,38.6986,38.779,6600.0
2013-05-22 11:10:00,67.48,67.72,67.48,67.55,6700.0,38.7331,38.8708,38.7331,38.7732,6700.0
2013-05-22 11:20:00,67.61,67.73,67.54,67.7,8400.0,38.8077,38.8766,38.7675,38.8593,8400.0
2013-05-22 11:30:00,67.7,67.8,67.61,67.68,10800.0,38.8593,38.9167,38.8077,38.8479,10800.0
2013-05-22 11:40:00,67.61,67.76,67.61,67.74,2500.0,38.8077,38.8938,38.8077,38.8823,2500.0
2013-05-22 11:50:00,67.77,67.8,67.7,67.71,2500.0,38.8995,38.9167,38.8593,38.8651,2500.0
2013-05-22 12:00:00,67.73,67.75,67.68,67.69,2200.0,38.8766,38.888,38.8479,38.8536,2200.0
2013-05-22 12:10:00,67.69,67.82,67.63,67.82,3800.0,38.8536,38.9282,38.8192,38.9282,3800.0
2013-05-22 12:20:00,67.76,67.77,67.57,67.59,3100.0,38.8938,38.8995,38.7847,38.7962,3100.0
2013-05-22 12:30:00,67.52,67.64,67.51,67.64,5000.0,38.756,38.8249,38.7503,38.8249,5000.0
2013-05-22 12:40:00,67.62,67.67,67.58,67.64,3600.0,38.8134,38.8421,38.7905,38.8249,3600.0
2013-05-22 12:50:00,67.65,67.76,67.63,67.67,3400.0,38.8306,38.8938,38.8192,38.8421,3400.0
2013-05-22 13:00:00,67.67,67.71,67.63,67.71,4300.0,38.8421,38.8651,38.8192,38.8651,4300.0
2013-05-22 13:10:00,67.68,67.68,67.58,67.62,2700.0,38.8479,38.8479,38.7905,38.8134,2700.0
2013-05-22 13:20:00,67.58,67.62,67.51,67.53,6000.0,38.7905,38.8134,38.7503,38.7618,6000.0
2013-05-22 13:30:00,67.53,67.57,67.48,67.51,4400.0,38.7618,38.7847,38.7331,38.7503,4400.0
2013-05-22 13:40:00,67.52,67.52,67.16,67.31,5200.0,38.756,38.756,38.5494,38.6355,5200.0
2013-05-22 13:50:00,67.31,67.35,67.29,67.29,1200.0,38.6355,38.6584,38.624,38.624,1200.0
2013-05-22 14:00:00,67.33,67.52,66.94,67.04,9500.0,38.647,38.756,38.4231,38.4805,9500.0
2013-05-22 14:10:00,66.99,66.99,66.72,66.81,7400.0,38.4518,38.4518,38.2968,38.3485,7400.0
2013-05-22 14:20:00,66.78,67.07,66.78,67.02,8300.0,38.3313,38.4977,38.3313,38.469,8300.0
2013-05-22 14:30:00,67.02,67.09,66.86,66.9,9300.0,38.469,38.5092,38.3772,38.4001,9300.0
2013-05-22 14:40:00,66.9,67.09,66.88,67.05,6600.0,38.4001,38.5092,38.3887,38.4862,6600.0
2013-05-22 14:50:00,67.11,67.16,66.94,67.09,4200.0,38.5207,38.5494,38.4231,38.5092,4200.0
2013-05-22 15:00:00,67.0,67.0,66.85,66.87,8900.0,38.4575,38.4575,38.3714,38.3829,8900.0
2013-05-22 15:10:00,66.9,67.13,66.89,66.89,6300.0,38.4001,38.5322,38.3944,38.3944,6300.0
2013-05-22 15:20:00,66.86,67.0,66.78,66.78,27000.0,38.3772,38.4575,38.3313,38.3313,27000.0
2013-05-22 15:30:00,66.8,66.85,66.73,66.74,13700.0,38.3427,38.3714,38.3026,38.3083,13700.0
2013-05-22 15:40:00,66.74,66.94,66.74,66.89,17200.0,38.3083,38.4231,38.3083,38.3944,17200.0
2013-05-22 15:50:00,66.93,67.17,66.91,67.09,12400.0,38.4174,38.5551,38.4059,38.5092,12400.0
2013-05-23 09:30:00,66.24,66.65,66.11,66.22,10100.0,38.0213,38.2566,37.9467,38.0098,10100.0
2013-05-23 09:40:00,66.15,66.54,66.05,66.29,4600.0,37.9696,38.1935,37.9122,38.05,4600.0
2013-05-23 09:50:00,66.3,66.34,66.23,66.23,2100.0,38.0557,38.0787,38.0156,38.0156,2100.0
2013-05-23 10:00:00,66.21,66.63,66.21,66.63,1900.0,38.0041,38.2452,38.0041,38.2452,1900.0
2013-05-23 10:10:00,66.53,66.68,66.5,66.5,1800.0,38.1878,38.2739,38.1705,38.1705,1800.0
2013-05-23 10:20:00,66.49,66.82,66.44,66.77,4100.0,38.1648,38.3542,38.1361,38.3255,4100.0
2013-05-23 10:30:00,66.7,66.89,66.69,66.86,1600.0,38.2853,38.3944,38.2796,38.3772,1600.0
2013-05-23 10:40:00,66.85,66.85,66.53,66.58,13700.0,38.3714,38.3714,38.1878,38.2165,13700.0
2013-05-23 10:50:00,66.58,66.66,66.55,66.65,1000.0,38.2165,38.2624,38.1992,38.2566,1000.0
2013-05-23 11:00:00,66.79,66.88,66.79,66.88,900.0,38.337,38.3887,38.337,38.3887,900.0
2013-05-23 11:10:00,66.88,67.07,66.88,67.07,1100.0,38.3887,38.4977,38.3887,38.4977,1100.0
2013-05-23 11:20:00,67.08,67.15,67.03,67.03,2500.0,38.5035,38.5436,38.4748,38.4748,2500.0
2013-05-23 11:30:00,67.07,67.09,66.97,67.01,1700.0,38.4977,38.5092,38.4403,38.4633,1700.0
2013-05-23 11:40:00,67.06,67.14,67.03,67.14,1300.0,38.492,38.5379,38.4748,38.5379,1300.0
2013-05-23 11:50:00,67.09,67.09,66.98,66.99,1300.0,38.5092,38.5092,38.4461,38.4518,1300.0
2013-05-23 12:00:00,67.03,67.16,67.03,67.11,9400.0,38.4748,38.5494,38.4748,38.5207,9400.0
2013-05-23 12:10:00,67.08,67.23,67.07,67.23,500.0,38.5035,38.5896,38.4977,38.5896,500.0
2013-05-23 12:20:00,67.12,67.16,67.12,67.16,1000.0,38.5264,38.5494,38.5264,38.5494,1000.0
2013-05-23 12:30:00,67.15,67.16,67.03,67.08,10800.0,38.5436,38.5494,38.4748,38.5035,10800.0
2013-05-23 12:40:00,67.13,67.2,67.13,67.2,1500.0,38.5322,38.5723,38.5322,38.5723,1500.0
2013-05-23 12:50:00,67.16,67.25,67.16,67.2,1200.0,38.5494,38.601,38.5494,38.5723,1200.0
2013-05-23 13:00:00,67.2,67.33,67.2,67.25,1600.0,38.5723,38.647,38.5723,38.601,1600.0
2013-05-23 13:10:00,67.24,67.25,67.24,67.25,400.0,38.5953,38.601,38.5953,38.601,400.0
2013-05-23 13:20:00,67.23,67.24,67.19,67.21,500.0,38.5896,38.5953,38.5666,38.5781,500.0
2013-05-23 13:30:00,67.29,67.34,67.26,67.33,5300.0,38.624,38.6527,38.6068,38.647,5300.0
2013-05-23 13:40:00,67.23,67.25,67.18,67.25,2500.0,38.5896,38.601,38.5609,38.601,2500.0
2013-05-23 13:50:00,67.2,67.31,67.2,67.31,2500.0,38.5723,38.6355,38.5723,38.6355,2500.0
2013-05-23 14:00:00,67.3,67.39,67.3,67.35,700.0,38.6297,38.6814,38.6297,38.6584,700.0
2013-05-23 14:10:00,67.37,67.56,67.37,67.53,16100.0,38.6699,38.779,38.6699,38.7618,16100.0
2013-05-23 14:20:00,67.53,67.57,67.36,67.36,2900.0,38.7618,38.7847,38.6642,38.6642,2900.0
2013-05-23 14:30:00,67.4,67.4,67.27,67.37,1800.0,38.6871,38.6871,38.6125,38.6699,1800.0
2013-05-23 14:40:00,67.39,67.5,67.39,67.5,1400.0,38.6814,38.7445,38.6814,38.7445,1400.0
2013-05-23 14:50:00,67.45,67.49,67.43,67.43,600.0,38.7158,38.7388,38.7044,38.7044,600.0
2013-05-23 15:00:00,67.48,67.61,67.42,67.61,1600.0,38.7331,38.8077,38.6986,38.8077,1600.0
2013-05-23 15:10:00,67.63,67.77,67.53,67.61,3600.0,38.8192,38.8995,38.7618,38.8077,3600.0
2013-05-23 15:20:00,67.55,67.62,67.54,67.62,2300.0,38.7732,38.8134,38.7675,38.8134,2300.0
2013-05-23 15:30:00,67.68,67.68,67.51,67.51,1000.0,38.8479,38.8479,38.7503,38.7503,1000.0
2013-05-23 15:40:00,67.54,67.6,67.54,67.56,3500.0,38.7675,38.8019,38.7675,38.779,3500.0
2013-05-23 15:50:00,67.58,67.75,67.57,67.74,8700.0,38.7905,38.888,38.7847,38.8823,8700.0
2013-05-24 09:30:00,67.43,67.45,67.33,67.33,2500.0,38.7044,38.7158,38.647,38.647,2500.0
2013-05-24 09:40:00,67.33,67.33,67.05,67.05,1400.0,38.647,38.647,38.4862,38.4862,1400.0
2013-05-24 09:50:00,67.05,67.13,67.0,67.0,1000.0,38.4862,38.5322,38.4575,38.4575,1000.0
2013-05-24 10:00:00,67.0,67.0,66.92,66.97,5100.0,38.4575,38.4575,38.4116,38.4403,5100.0
2013-05-24 10:10:00,66.98,67.06,66.95,67.01,3000.0,38.4461,38.492,38.4288,38.4633,3000.0
2013-05-24 10:20:00,66.98,66.98,66.84,66.97,2200.0,38.4461,38.4461,38.3657,38.4403,2200.0
2013-05-24 10:30:00,66.91,67.19,66.91,67.09,2800.0,38.4059,38.5666,38.4059,38.5092,2800.0
2013-05-24 10:40:00,67.1,67.22,66.9,66.93,2900.0,38.5149,38.5838,38.4001,38.4174,2900.0
2013-05-24 10:50:00,66.95,67.12,66.9,66.9,5400.0,38.4288,38.5264,38.4001,38.4001,5400.0
2013-05-24 11:00:00,66.86,66.97,66.83,66.87,1200.0,38.3772,38.4403,38.36,38.3829,1200.0
2013-05-24 11:10:00,66.98,66.98,66.85,66.92,1000.0,38.4461,38.4461,38.3714,38.4116,1000.0
2013-05-24 11:20:00,66.89,66.92,66.86,66.89,600.0,38.3944,38.4116,38.3772,38.3944,600.0
2013-05-24 11:30:00,66.87,66.98,66.84,66.98,2200.0,38.3829,38.4461,38.3657,38.4461,2200.0
2013-05-24 11:40:00,66.96,67.07,66.96,67.05,1500.0,38.4346,38.4977,38.4346,38.4862,1500.0
2013-05-24 11:50:00,67.01,67.01,66.94,66.95,1200.0,38.4633,38.4633,38.4231,38.4288,1200.0
2013-05-24 12:00:00,66.95,67.06,66.92,66.98,2500.0,38.4288,38.492,38.4116,38.4461,2500.0
2013-05-24 12:10:00,66.98,67.09,66.89,66.95,5000.0,38.4461,38.5092,38.3944,38.4288,5000.0
2013-05-24 12:20:00,66.93,67.0,66.88,66.93,5900.0,38.4174,38.4575,38.3887,38.4174,5900.0
2013-05-24 12:30:00,67.01,67.01,66.91,66.92,500.0,38.4633,38.4633,38.4059,38.4116,500.0
2013-05-24 12:40:00,67.02,67.06,66.94,67.06,300.0,38.469,38.492,38.4231,38.492,300.0
2013-05-24 12:50:00,66.94,66.98,66.94,66.98,500.0,38.4231,38.4461,38.4231,38.4461,500.0
2013-05-24 13:00:00,66.99,67.09,66.99,67.09,1700.0,38.4518,38.5092,38.4518,38.5092,1700.0
2013-05-24 13:10:00,67.06,67.28,67.06,67.28,1200.0,38.492,38.6183,38.492,38.6183,1200.0
2013-05-24 13:20:00,67.22,67.33,67.17,67.31,2400.0,38.5838,38.647,38.5551,38.6355,2400.0
2013-05-24 13:30:00,67.32,67.32,67.26,67.26,1500.0,38.6412,38.6412,38.6068,38.6068,1500.0
2013-05-24 13:40:00,67.23,67.32,67.21,67.3,800.0,38.5896,38.6412,38.5781,38.6297,800.0
2013-05-24 13:50:00,67.34,67.34,67.21,67.26,3500.0,38.6527,38.6527,38.5781,38.6068,3500.0
2013-05-24 14:00:00,67.24,67.31,67.14,67.22,2200.0,38.5953,38.6355,38.5379,38.5838,2200.0
2013-05-24 14:10:00,67.25,67.36,67.25,67.32,2100.0,38.601,38.6642,38.601,38.6412,2100.0
2013-05-24 14:20:00,67.31,67.31,67.17,67.17,2100.0,38.6355,38.6355,38.5551,38.5551,2100.0
2013-05-24 14:30:00,67.08,67.08,67.01,67.01,1100.0,38.5035,38.5035,38.4633,38.4633,1100.0
2013-05-24 14:40:00,67.06,67.06,67.02,67.06,1200.0,38.492,38.492,38.469,38.492,1200.0
2013-05-24 14:50:00,67.03,67.03,67.0,67.0,500.0,38.4748,38.4748,38.4575,38.4575,500.0
2013-05-24 15:00:00,67.01,67.09,67.0,67.09,1700.0,38.4633,38.5092,38.4575,38.5092,1700.0
2013-05-24 15:10:00,67.04,67.08,66.95,66.98,2100.0,38.4805,38.5035,38.4288,38.4461,2100.0
2013-05-24 15:20:00,66.96,67.06,66.96,67.0,1600.0,38.4346,38.492,38.4346,38.4575,1600.0
2013-05-24 15:30:00,67.0,67.04,66.95,67.03,4600.0,38.4575,38.4805,38.4288,38.4748,4600.0
2013-05-24 15:40:00,67.02,67.09,66.99,67.09,4200.0,38.469,38.5092,38.4518,38.5092,4200.0
2013-05-24 15:50:00,67.08,67.22,67.03,67.21,6800.0,38.5035,38.5838,38.4748,38.5781,6800.0
2013-05-28 09:30:00,67.9,67.91,67.83,67.87,5800.0,38.9741,38.9799,38.934,38.9569,5800.0
2013-05-28 09:40:00,67.91,68.09,67.91,67.92,13200.0,38.9799,39.0832,38.9799,38.9856,13200.0
2013-05-28 09:50:00,67.95,67.99,67.88,67.98,5200.0,39.0028,39.0258,38.9627,39.0201,5200.0
2013-05-28 10:00:00,67.99,68.0,67.93,68.0,19000.0,39.0258,39.0315,38.9914,39.0315,19000.0
2013-05-28 10:10:00,68.0,68.27,68.0,68.27,9200.0,39.0315,39.1865,39.0315,39.1865,9200.0
2013-05-28 10:20:00,68.24,68.51,68.23,68.33,10600.0,39.1693,39.3243,39.1635,39.2209,10600.0
2013-05-28 10:30:00,68.24,68.37,68.08,68.28,16700.0,39.1693,39.2439,39.0774,39.1922,16700.0
2013-05-28 10:40:00,68.23,68.28,68.18,68.21,2600.0,39.1635,39.1922,39.1348,39.1521,2600.0
2013-05-28 10:50:00,68.22,68.22,68.02,68.02,11800.0,39.1578,39.1578,39.043,39.043,11800.0
2013-05-28 11:00:00,68.06,68.06,67.91,67.97,2700.0,39.066,39.066,38.9799,39.0143,2700.0
2013-05-28 11:10:00,67.99,68.18,67.99,68.12,10400.0,39.0258,39.1348,39.0258,39.1004,10400.0
2013-05-28 11:20:00,68.09,68.16,68.01,68.09,3800.0,39.0832,39.1234,39.0373,39.0832,3800.0
2013-05-28 11:30:00,68.14,68.18,68.11,68.12,2400.0,39.1119,39.1348,39.0947,39.1004,2400.0
2013-05-28 11:40:00,68.18,68.26,68.18,68.26,1700.0,39.1348,39.1808,39.1348,39.1808,1700.0
2013-05-28 11:50:00,68.22,68.29,68.21,68.21,1300.0,39.1578,39.198,39.1521,39.1521,1300.0
2013-05-28 12:00:00,68.23,68.3,68.19,68.23,4000.0,39.1635,39.2037,39.1406,39.1635,4000.0
2013-05-28 12:10:00,68.3,68.44,68.3,68.44,1000.0,39.2037,39.2841,39.2037,39.2841,1000.0
2013-05-28 12:20:00,68.38,68.47,68.38,68.47,400.0,39.2496,39.3013,39.2496,39.3013,400.0
2013-05-28 12:30:00,68.45,68.45,68.35,68.38,2200.0,39.2898,39.2898,39.2324,39.2496,2200.0
2013-05-28 12:40:00,68.37,68.52,68.37,68.44,1900.0,39.2439,39.33,39.2439,39.2841,1900.0
2013-05-28 12:50:00,68.41,68.41,68.29,68.36,1100.0,39.2669,39.2669,39.198,39.2382,1100.0
2013-05-28 13:00:00,68.32,68.45,68.31,68.34,2600.0,39.2152,39.2898,39.2095,39.2267,2600.0
2013-05-28 13:10:00,68.28,68.33,68.17,68.2,5800.0,39.1922,39.2209,39.1291,39.1463,5800.0
2013-05-28 13:20:00,68.22,68.22,68.14,68.19,1400.0,39.1578,39.1578,39.1119,39.1406,1400.0
2013-05-28 13:30:00,68.17,68.17,68.04,68.04,1000.0,39.1291,39.1291,39.0545,39.0545,1000.0
2013-05-28 13:40:00,68.02,68.03,67.9,67.91,1000.0,39.043,39.0488,38.9741,38.9799,1000.0
2013-05-28 13:50:00,67.9,67.9,67.76,67.79,2500.0,38.9741,38.9741,38.8938,38.911,2500.0
2013-05-28 14:00:00,67.78,67.83,67.61,67.73,2200.0,38.9053,38.934,38.8077,38.8766,2200.0
2013-05-28 14:10:00,67.75,67.75,67.62,67.67,1000.0,38.888,38.888,38.8134,38.8421,1000.0
2013-05-28 14:20:00,67.67,67.67,67.57,67.57,500.0,38.8421,38.8421,38.7847,38.7847,500.0
2013-05-28 14:30:00,67.55,67.55,67.47,67.53,600.0,38.7732,38.7732,38.7273,38.7618,600.0
2013-05-28 14:40:00,67.53,67.61,67.47,67.61,1800.0,38.7618,38.8077,38.7273,38.8077,1800.0
2013-05-28 14:50:00,67.62,67.67,67.53,67.53,2400.0,38.8134,38.8421,38.7618,38.7618,2400.0
2013-05-28 15:00:00,67.54,67.66,67.54,67.57,1200.0,38.7675,38.8364,38.7675,38.7847,1200.0
2013-05-28 15:10:00,67.53,67.56,67.48,67.55,1600.0,38.7618,38.779,38.7331,38.7732,1600.0
2013-05-28 15:20:00,67.56,67.58,67.5,67.58,1400.0,38.779,38.7905,38.7445,38.7905,1400.0
2013-05-28 15:30:00,67.52,67.72,67.52,67.72,4700.0,38.756,38.8708,38.756,38.8708,4700.0
2013-05-28 15:40:00,67.69,67.73,67.52,67.64,5800.0,38.8536,38.8766,38.756,38.8249,5800.0
2013-05-28 15:50:00,67.6,67.69,67.54,67.67,8200.0,38.8019,38.8536,38.7675,38.8421,8200.0
2013-05-29 09:30:00,66.62,67.11,66.55,66.75,18100.0,38.2394,38.5207,38.1992,38.314,18100.0
2013-05-29 09:40:00,66.7,67.34,66.58,67.23,4500.0,38.2853,38.6527,38.2165,38.5896,4500.0
2013-05-29 09:50:00,67.31,67.31,67.17,67.27,7900.0,38.6355,38.6355,38.5551,38.6125,7900.0
2013-05-29 10:00:00,67.27,67.3,67.07,67.11,4700.0,38.6125,38.6297,38.4977,38.5207,4700.0
2013-05-29 10:10:00,67.07,67.17,67.05,67.16,5800.0,38.4977,38.5551,38.4862,38.5494,5800.0
2013-05-29 10:20:00,67.3,67.3,66.88,66.98,8400.0,38.6297,38.6297,38.3887,38.4461,8400.0
2013-05-29 10:30:00,66.87,66.96,66.77,66.82,7800.0,38.3829,38.4346,38.3255,38.3542,7800.0
2013-05-29 10:40:00,66.92,66.92,66.72,66.72,2600.0,38.4116,38.4116,38.2968,38.2968,2600.0
2013-05-29 10:50:00,66.59,66.82,66.5,66.5,8100.0,38.2222,38.3542,38.1705,38.1705,8100.0
2013-05-29 11:00:00,66.47,66.47,65.85,65.86,12400.0,38.1533,38.1533,37.7974,37.8032,12400.0
2013-05-29 11:10:00,65.94,66.16,65.94,66.15,7600.0,37.8491,37.9754,37.8491,37.9696,7600.0
2013-05-29 11:20:00,66.1,66.51,66.1,66.45,11800.0,37.9409,38.1763,37.9409,38.1418,11800.0
2013-05-29 11:30:00,66.45,66.48,66.29,66.32,7200.0,38.1418,38.1591,38.05,38.0672,7200.0
2013-05-29 11:40:00,66.26,66.59,66.25,66.59,10400.0,38.0328,38.2222,38.027,38.2222,10400.0
2013-05-29 11:50:00,66.65,66.76,66.32,66.46,7100.0,38.2566,38.3198,38.0672,38.1476,7100.0
2013-05-29 12:00:00,66.49,66.6,66.49,66.59,2600.0,38.1648,38.2279,38.1648,38.2222,2600.0
2013-05-29 12:10:00,66.59,66.84,66.52,66.84,7800.0,38.2222,38.3657,38.182,38.3657,7800.0
2013-05-29 12:20:00,66.74,66.81,66.42,66.42,9200.0,38.3083,38.3485,38.1246,38.1246,9200.0
2013-05-29 12:30:00,66.56,66.56,66.24,66.37,4500.0,38.205,38.205,38.0213,38.0959,4500.0
2013-05-29 12:40:00,66.47,66.47,66.34,66.35,2900.0,38.1533,38.1533,38.0787,38.0844,2900.0
2013-05-29 12:50:00,66.28,66.45,66.28,66.39,4400.0,38.0443,38.1418,38.0443,38.1074,4400.0
2013-05-29 13:00:00,66.39,66.57,66.39,66.47,6200.0,38.1074,38.2107,38.1074,38.1533,6200.0
2013-05-29 13:10:00,66.47,66.55,66.45,66.55,5900.0,38.1533,38.1992,38.1418,38.1992,5900.0
2013-05-29 13:20:00,66.56,66.73,66.53,66.73,4800.0,38.205,38.3026,38.1878,38.3026,4800.0
2013-05-29 13:30:00,66.74,66.75,66.65,66.75,3600.0,38.3083,38.314,38.2566,38.314,3600.0
2013-05-29 13:40:00,66.78,66.99,66.78,66.97,4600.0,38.3313,38.4518,38.3313,38.4403,4600.0
2013-05-29 13:50:00,66.84,66.92,66.8,66.92,3700.0,38.3657,38.4116,38.3427,38.4116,3700.0
2013-05-29 14:00:00,66.93,66.99,66.93,66.94,2500.0,38.4174,38.4518,38.4174,38.4231,2500.0
2013-05-29 14:10:00,67.0,67.04,67.0,67.0,2500.0,38.4575,38.4805,38.4575,38.4575,2500.0
2013-05-29 14:20:00,66.95,67.02,66.92,66.93,3300.0,38.4288,38.469,38.4116,38.4174,3300.0
2013-05-29 14:30:00,66.9,66.92,66.7,66.91,7000.0,38.4001,38.4116,38.2853,38.4059,7000.0
2013-05-29 14:40:00,66.97,67.0,66.83,66.88,12600.0,38.4403,38.4575,38.36,38.3887,12600.0
2013-05-29 14:50:00,66.79,66.99,66.74,66.9,4600.0,38.337,38.4518,38.3083,38.4001,4600.0
2013-05-29 15:00:00,66.85,66.85,66.65,66.78,4500.0,38.3714,38.3714,38.2566,38.3313,4500.0
2013-05-29 15:10:00,66.78,66.83,66.67,66.73,7400.0,38.3313,38.36,38.2681,38.3026,7400.0
2013-05-29 15:20:00,66.79,66.91,66.79,66.87,3500.0,38.337,38.4059,38.337,38.3829,3500.0
2013-05-29 15:30:00,66.9,66.96,66.81,66.87,7100.0,38.4001,38.4346,38.3485,38.3829,7100.0
2013-05-29 15:40:00,66.81,66.84,66.63,66.66,17200.0,38.3485,38.3657,38.2452,38.2624,17200.0
2013-05-29 15:50:00,66.67,66.81,66.64,66.7,52200.0,38.2681,38.3485,38.2509,38.2853,52200.0
2013-05-30 09:30:00,66.86,66.89,66.59,66.59,4500.0,38.3772,38.3944,38.2222,38.2222,4500.0
2013-05-30 09:40:00,66.6,66.6,66.45,66.6,3900.0,38.2279,38.2279,38.1418,38.2279,3900.0
2013-05-30 09:50:00,66.6,66.66,66.2,66.2,4500.0,38.2279,38.2624,37.9983,37.9983,4500.0
2013-05-30 10:00:00,66.23,66.43,65.82,65.85,9900.0,38.0156,38.1304,37.7802,37.7974,9900.0
2013-05-30 10:10:00,65.88,65.95,65.59,65.59,7000.0,37.8147,37.8548,37.6482,37.6482,7000.0
2013-05-30 10:20:00,65.58,65.75,65.54,65.54,6900.0,37.6425,37.74,37.6195,37.6195,6900.0
2013-05-30 10:30:00,65.52,65.52,65.21,65.25,7000.0,37.608,37.608,37.4301,37.453,7000.0
2013-05-30 10:40:00,65.2,65.21,65.03,65.07,7600.0,37.4243,37.4301,37.3268,37.3497,7600.0
2013-05-30 10:50:00,65.04,65.08,64.86,64.94,7700.0,37.3325,37.3555,37.2292,37.2751,7700.0
2013-05-30 11:00:00,65.01,65.19,65.01,65.09,5700.0,37.3153,37.4186,37.3153,37.3612,5700.0
2013-05-30 11:10:00,65.14,65.18,65.04,65.15,7400.0,37.3899,37.4129,37.3325,37.3956,7400.0
2013-05-30 11:20:00,65.11,65.34,65.03,65.3,5300.0,37.3727,37.5047,37.3268,37.4817,5300.0
2013-05-30 11:30:00,65.34,65.48,65.33,65.47,5700.0,37.5047,37.5851,37.499,37.5793,5700.0
2013-05-30 11:40:00,65.42,65.42,65.21,65.27,7300.0,37.5506,37.5506,37.4301,37.4645,7300.0
2013-05-30 11:50:00,65.27,65.39,65.22,65.36,4800.0,37.4645,37.5334,37.4358,37.5162,4800.0
2013-05-30 12:00:00,65.28,65.33,65.18,65.24,2700.0,37.4703,37.499,37.4129,37.4473,2700.0
2013-05-30 12:10:00,65.18,65.26,65.17,65.22,5600.0,37.4129,37.4588,37.4071,37.4358,5600.0
2013-05-30 12:20:00,65.19,65.19,65.04,65.12,4400.0,37.4186,37.4186,37.3325,37.3784,4400.0
2013-05-30 12:30:00,65.17,65.22,65.1,65.17,7300.0,37.4071,37.4358,37.367,37.4071,7300.0
2013-05-30 12:40:00,65.18,65.28,65.15,65.28,5600.0,37.4129,37.4703,37.3956,37.4703,5600.0
2013-05-30 12:50:00,65.25,65.27,65.11,65.24,4400.0,37.453,37.4645,37.3727,37.4473,4400.0
2013-05-30 13:00:00,65.29,65.33,65.29,65.32,3400.0,37.476,37.499,37.476,37.4932,3400.0
2013-05-30 13:10:00,65.31,65.35,65.25,65.26,5400.0,37.4875,37.5104,37.453,37.4588,5400.0
2013-05-30 13:20:00,65.28,65.34,65.27,65.33,2100.0,37.4703,37.5047,37.4645,37.499,2100.0
2013-05-30 13:30:00,65.32,65.34,65.26,65.32,4600.0,37.4932,37.5047,37.4588,37.4932,4600.0
2013-05-30 13:40:00,65.33,65.38,65.31,65.36,11500.0,37.499,37.5277,37.4875,37.5162,11500.0
2013-05-30 13:50:00,65.32,65.33,65.25,65.28,5900.0,37.4932,37.499,37.453,37.4703,5900.0
2013-05-30 14:00:00,65.32,65.72,65.29,65.68,25400.0,37.4932,37.7228,37.476,37.6999,25400.0
2013-05-30 14:10:00,65.68,65.91,65.66,65.91,9900.0,37.6999,37.8319,37.6884,37.8319,9900.0
2013-05-30 14:20:00,65.91,66.02,65.85,65.93,13600.0,37.8319,37.895,37.7974,37.8434,13600.0
2013-05-30 14:30:00,65.92,65.92,65.78,65.91,10000.0,37.8376,37.8376,37.7573,37.8319,10000.0
2013-05-30 14:40:00,65.89,66.0,65.87,65.89,8100.0,37.8204,37.8835,37.8089,37.8204,8100.0
2013-05-30 14:50:00,65.91,65.97,65.78,65.94,42200.0,37.8319,37.8663,37.7573,37.8491,42200.0
2013-05-30 15:00:00,65.88,65.93,65.81,65.81,7600.0,37.8147,37.8434,37.7745,37.7745,7600.0
2013-05-30 15:10:00,65.85,65.85,65.77,65.85,3900.0,37.7974,37.7974,37.7515,37.7974,3900.0
2013-05-30 15:20:00,65.84,65.86,65.76,65.76,3300.0,37.7917,37.8032,37.7458,37.7458,3300.0
2013-05-30 15:30:00,65.74,65.77,65.5,65.5,10200.0,37.7343,37.7515,37.5965,37.5965,10200.0
2013-05-30 15:40:00,65.47,65.72,65.45,65.7,16600.0,37.5793,37.7228,37.5678,37.7113,16600.0
2013-05-30 15:50:00,65.7,65.8,65.64,65.73,15500.0,37.7113,37.7687,37.6769,37.7286,15500.0
2013-05-31 09:30:00,65.27,65.44,65.27,65.44,5700.0,37.4645,37.5621,37.4645,37.5621,5700.0
2013-05-31 09:40:00,65.54,65.71,65.38,65.45,2200.0,37.6195,37.7171,37.5277,37.5678,2200.0
2013-05-31 09:50:00,65.6,65.6,65.38,65.48,1400.0,37.6539,37.6539,37.5277,37.5851,1400.0
2013-05-31 10:00:00,65.44,65.45,65.38,65.38,1000.0,37.5621,37.5678,37.5277,37.5277,1000.0
2013-05-31 10:10:00,65.46,65.54,65.42,65.53,2700.0,37.5736,37.6195,37.5506,37.6138,2700.0
2013-05-31 10:20:00,65.55,65.72,65.47,65.53,8700.0,37.6252,37.7228,37.5793,37.6138,8700.0
2013-05-31 10:30:00,65.57,65.68,65.57,65.68,1300.0,37.6367,37.6999,37.6367,37.6999,1300.0
2013-05-31 10:40:00,65.67,65.68,65.16,65.18,8900.0,37.6941,37.6999,37.4014,37.4129,8900.0
2013-05-31 10:50:00,65.18,65.26,65.14,65.23,3000.0,37.4129,37.4588,37.3899,37.4416,3000.0
2013-05-31 11:00:00,65.34,65.42,65.3,65.38,2900.0,37.5047,37.5506,37.4817,37.5277,2900.0
2013-05-31 11:10:00,65.45,65.56,65.44,65.51,2200.0,37.5678,37.631,37.5621,37.6023,2200.0
2013-05-31 11:20:00,65.48,65.55,65.4,65.42,1000.0,37.5851,37.6252,37.5391,37.5506,1000.0
2013-05-31 11:30:00,65.43,65.49,65.37,65.49,1800.0,37.5564,37.5908,37.5219,37.5908,1800.0
2013-05-31 11:40:00,65.62,65.71,65.53,65.64,2700.0,37.6654,37.7171,37.6138,37.6769,2700.0
2013-05-31 11:50:00,65.6,65.64,65.5,65.55,1100.0,37.6539,37.6769,37.5965,37.6252,1100.0
2013-05-31 12:00:00,65.52,65.56,65.39,65.45,2500.0,37.608,37.631,37.5334,37.5678,2500.0
2013-05-31 12:10:00,65.46,65.47,65.39,65.47,1500.0,37.5736,37.5793,37.5334,37.5793,1500.0
2013-05-31 12:20:00,65.46,65.63,65.46,65.57,3100.0,37.5736,37.6712,37.5736,37.6367,3100.0
2013-05-31 12:30:00,65.57,65.64,65.57,65.64,400.0,37.6367,37.6769,37.6367,37.6769,400.0
2013-05-31 12:40:00,65.63,65.66,65.59,65.66,1700.0,37.6712,37.6884,37.6482,37.6884,1700.0
2013-05-31 12:50:00,65.66,65.68,65.62,65.63,1700.0,37.6884,37.6999,37.6654,37.6712,1700.0
2013-05-31 13:00:00,65.64,65.69,65.64,65.68,600.0,37.6769,37.7056,37.6769,37.6999,600.0
2013-05-31 13:10:00,65.68,65.68,65.57,65.62,2600.0,37.6999,37.6999,37.6367,37.6654,2600.0
2013-05-31 13:20:00,65.6,65.64,65.59,65.61,900.0,37.6539,37.6769,37.6482,37.6597,900.0
2013-05-31 13:30:00,65.59,65.63,65.57,65.59,1600.0,37.6482,37.6712,37.6367,37.6482,1600.0
2013-05-31 13:40:00,65.59,65.63,65.53,65.61,6900.0,37.6482,37.6712,37.6138,37.6597,6900.0
2013-05-31 13:50:00,65.58,65.65,65.58,65.65,2300.0,37.6425,37.6826,37.6425,37.6826,2300.0
2013-05-31 14:00:00,65.66,65.68,65.63,65.65,2100.0,37.6884,37.6999,37.6712,37.6826,2100.0
2013-05-31 14:10:00,65.61,65.61,65.45,65.55,5300.0,37.6597,37.6597,37.5678,37.6252,5300.0
2013-05-31 14:20:00,65.55,65.59,65.52,65.56,2500.0,37.6252,37.6482,37.608,37.631,2500.0
2013-05-31 14:30:00,65.52,65.52,65.21,65.21,5500.0,37.608,37.608,37.4301,37.4301,5500.0
2013-05-31 14:40:00,65.18,65.3,65.04,65.04,6500.0,37.4129,37.4817,37.3325,37.3325,6500.0
2013-05-31 14:50:00,65.04,65.06,64.85,64.9,6300.0,37.3325,37.344,37.2235,37.2522,6300.0
2013-05-31 15:00:00,64.97,65.04,64.88,64.97,5400.0,37.2923,37.3325,37.2407,37.2923,5400.0
2013-05-31 15:10:00,64.98,65.08,64.94,65.03,3800.0,37.2981,37.3555,37.2751,37.3268,3800.0
2013-05-31 15:20:00,65.04,65.06,64.87,64.92,5400.0,37.3325,37.344,37.2349,37.2636,5400.0
2013-05-31 15:30:00,64.92,64.92,64.77,64.89,11300.0,37.2636,37.2636,37.1775,37.2464,11300.0
2013-05-31 15:40:00,64.88,64.92,64.72,64.75,12800.0,37.2407,37.2636,37.1488,37.1661,12800.0
2013-05-31 15:50:00,64.72,64.76,64.4,64.4,32800.0,37.1488,37.1718,36.9652,36.9652,32800.0
2013-06-03 09:30:00,64.58,64.88,64.26,64.39,4700.0,37.0685,37.2407,36.8848,36.9594,4700.0
2013-06-03 09:40:00,64.58,64.67,64.5,64.66,2600.0,37.0685,37.1201,37.0226,37.1144,2600.0
2013-06-03 09:50:00,64.67,64.98,64.6,64.74,21600.0,37.1201,37.2981,37.08,37.1603,21600.0
2013-06-03 10:00:00,64.74,64.82,64.32,64.7,4800.0,37.1603,37.2062,36.9192,37.1374,4800.0
2013-06-03 10:10:00,64.7,64.84,64.68,64.84,3500.0,37.1374,37.2177,37.1259,37.2177,3500.0
2013-06-03 10:20:00,64.86,64.91,64.6,64.68,2600.0,37.2292,37.2579,37.08,37.1259,2600.0
2013-06-03 10:30:00,64.63,64.63,64.19,64.34,2800.0,37.0972,37.0972,36.8446,36.9307,2800.0
2013-06-03 10:40:00,64.37,64.37,63.83,64.19,6600.0,36.9479,36.9479,36.638,36.8446,6600.0
2013-06-03 10:50:00,64.27,64.37,64.2,64.2,1800.0,36.8905,36.9479,36.8504,36.8504,1800.0
2013-06-03 11:00:00,64.27,64.28,64.0,64.11,5300.0,36.8905,36.8963,36.7356,36.7987,5300.0
2013-06-03 11:10:00,64.11,64.16,63.97,64.16,6400.0,36.7987,36.8274,36.7183,36.8274,6400.0
2013-06-03 11:20:00,64.17,64.17,63.83,63.83,10400.0,36.8331,36.8331,36.638,36.638,10400.0
2013-06-03 11:30:00,63.82,63.97,63.69,63.85,14700.0,36.6322,36.7183,36.5576,36.6495,14700.0
2013-06-03 11:40:00,63.86,63.93,63.54,63.62,12700.0,36.6552,36.6954,36.4715,36.5174,12700.0
2013-06-03 11:50:00,63.6,63.68,63.58,63.68,5300.0,36.506,36.5519,36.4945,36.5519,5300.0
2013-06-03 12:00:00,63.64,63.67,63.53,63.56,6800.0,36.5289,36.5461,36.4658,36.483,6800.0
2013-06-03 12:10:00,63.56,63.56,63.4,63.47,8500.0,36.483,36.483,36.3912,36.4313,8500.0
2013-06-03 12:20:00,63.47,63.63,63.32,63.32,39700.0,36.4313,36.5232,36.3452,36.3452,39700.0
2013-06-03 12:30:00,63.41,63.55,63.31,63.55,13800.0,36.3969,36.4773,36.3395,36.4773,13800.0
2013-06-03 12:40:00,63.51,63.78,63.51,63.73,9100.0,36.4543,36.6093,36.4543,36.5806,9100.0
2013-06-03 12:50:00,63.73,63.81,63.66,63.81,3800.0,36.5806,36.6265,36.5404,36.6265,3800.0
2013-06-03 13:00:00,63.79,63.92,63.78,63.92,5100.0,36.615,36.6896,36.6093,36.6896,5100.0
2013-06-03 13:10:00,63.94,63.97,63.79,63.79,3600.0,36.7011,36.7183,36.615,36.615,3600.0
2013-06-03 13:20:00,63.79,63.79,63.64,63.74,3400.0,36.615,36.615,36.5289,36.5863,3400.0
2013-06-03 13:30:00,63.76,63.81,63.58,63.58,2900.0,36.5978,36.6265,36.4945,36.4945,2900.0
2013-06-03 13:40:00,63.64,63.71,63.54,63.6,9600.0,36.5289,36.5691,36.4715,36.506,9600.0
2013-06-03 13:50:00,63.63,63.78,63.61,63.65,6900.0,36.5232,36.6093,36.5117,36.5347,6900.0
2013-06-03 14:00:00,63.7,63.75,63.64,63.75,5000.0,36.5634,36.5921,36.5289,36.5921,5000.0
2013-06-03 14:10:00,63.73,63.73,63.61,63.66,6800.0,36.5806,36.5806,36.5117,36.5404,6800.0
2013-06-03 14:20:00,63.66,63.73,63.64,63.65,5600.0,36.5404,36.5806,36.5289,36.5347,5600.0
2013-06-03 14:30:00,63.61,63.69,63.52,63.59,13100.0,36.5117,36.5576,36.46,36.5002,13100.0
2013-06-03 14:40:00,63.61,63.69,63.49,63.59,9300.0,36.5117,36.5576,36.4428,36.5002,9300.0
2013-06-03 14:50:00,63.59,63.69,63.56,63.65,10000.0,36.5002,36.5576,36.483,36.5347,10000.0
2013-06-03 15:00:00,63.64,63.72,63.6,63.66,20800.0,36.5289,36.5748,36.506,36.5404,20800.0
2013-06-03 15:10:00,63.66,63.7,63.53,63.58,8800.0,36.5404,36.5634,36.4658,36.4945,8800.0
2013-06-03 15:20:00,63.59,63.77,63.53,63.67,22800.0,36.5002,36.6035,36.4658,36.5461,22800.0
2013-06-03 15:30:00,63.68,63.72,63.61,63.65,15500.0,36.5519,36.5748,36.5117,36.5347,15500.0
2013-06-03 15:40:00,63.7,63.9,63.7,63.87,9200.0,36.5634,36.6782,36.5634,36.6609,9200.0
2013-06-03 15:50:00,63.9,64.02,63.78,63.98,30800.0,36.6782,36.747,36.6093,36.7241,30800.0
2013-06-04 09:30:00,63.86,64.0,63.86,63.99,2400.0,36.6552,36.7356,36.6552,36.7298,2400.0
2013-06-04 09:40:00,64.0,64.28,64.0,64.28,1200.0,36.7356,36.8963,36.7356,36.8963,1200.0
2013-06-04 09:50:00,64.26,64.26,64.15,64.26,4000.0,36.8848,36.8848,36.8217,36.8848,4000.0
2013-06-04 10:00:00,64.15,64.26,64.0,64.01,1900.0,36.8217,36.8848,36.7356,36.7413,1900.0
2013-06-04 10:10:00,64.09,64.18,63.96,64.1,6400.0,36.7872,36.8389,36.7126,36.793,6400.0
2013-06-04 10:20:00,64.1,64.18,64.1,64.16,2800.0,36.793,36.8389,36.793,36.8274,2800.0
2013-06-04 10:30:00,64.16,64.24,64.16,64.23,4500.0,36.8274,36.8733,36.8274,36.8676,4500.0
2013-06-04 10:40:00,64.22,64.22,64.12,64.15,2800.0,36.8618,36.8618,36.8044,36.8217,2800.0
2013-06-04 10:50:00,64.15,64.21,64.0,64.06,3700.0,36.8217,36.8561,36.7356,36.77,3700.0
2013-06-04 11:00:00,64.0,64.12,63.99,64.05,2900.0,36.7356,36.8044,36.7298,36.7643,2900.0
2013-06-04 11:10:00,64.07,64.17,64.03,64.13,3600.0,36.7757,36.8331,36.7528,36.8102,3600.0
2013-06-04 11:20:00,64.16,64.16,64.06,64.07,4500.0,36.8274,36.8274,36.77,36.7757,4500.0
2013-06-04 11:30:00,64.1,64.1,63.71,63.71,2600.0,36.793,36.793,36.5691,36.5691,2600.0
2013-06-04 11:40:00,63.8,63.8,63.69,63.71,3800.0,36.6208,36.6208,36.5576,36.5691,3800.0
2013-06-04 11:50:00,63.7,63.85,63.7,63.81,4300.0,36.5634,36.6495,36.5634,36.6265,4300.0
2013-06-04 12:00:00,63.81,63.86,63.66,63.66,2200.0,36.6265,36.6552,36.5404,36.5404,2200.0
2013-06-04 12:10:00,63.64,63.74,63.56,63.68,3400.0,36.5289,36.5863,36.483,36.5519,3400.0
2013-06-04 12:20:00,63.67,63.81,63.65,63.66,3600.0,36.5461,36.6265,36.5347,36.5404,3600.0
2013-06-04 12:30:00,63.58,63.73,63.54,63.67,5900.0,36.4945,36.5806,36.4715,36.5461,5900.0
2013-06-04 12:40:00,63.71,63.73,63.61,63.69,3100.0,36.5691,36.5806,36.5117,36.5576,3100.0
2013-06-04 12:50:00,63.69,63.73,63.63,63.69,2400.0,36.5576,36.5806,36.5232,36.5576,2400.0
2013-06-04 13:00:00,63.69,63.78,63.67,63.76,3200.0,36.5576,36.6093,36.5461,36.5978,3200.0
2013-06-04 13:10:00,63.84,63.84,63.75,63.75,2300.0,36.6437,36.6437,36.5921,36.5921,2300.0
2013-06-04 13:20:00,63.79,63.82,63.65,63.71,2800.0,36.615,36.6322,36.5347,36.5691,2800.0
2013-06-04 13:30:00,63.71,63.8,63.7,63.72,3200.0,36.5691,36.6208,36.5634,36.5748,3200.0
2013-06-04 13:40:00,63.71,63.74,63.67,63.67,2200.0,36.5691,36.5863,36.5461,36.5461,2200.0
2013-06-04 13:50:00,63.74,63.74,63.61,63.65,1000.0,36.5863,36.5863,36.5117,36.5347,1000.0
2013-06-04 14:00:00,63.6,63.6,63.44,63.5,6500.0,36.506,36.506,36.4141,36.4486,6500.0
2013-06-04 14:10:00,63.48,63.66,63.48,63.66,3500.0,36.4371,36.5404,36.4371,36.5404,3500.0
2013-06-04 14:20:00,63.62,63.7,63.56,63.69,3900.0,36.5174,36.5634,36.483,36.5576,3900.0
2013-06-04 14:30:00,63.76,63.8,63.69,63.74,2300.0,36.5978,36.6208,36.5576,36.5863,2300.0
2013-06-04 14:40:00,63.81,63.9,63.78,63.78,4000.0,36.6265,36.6782,36.6093,36.6093,4000.0
2013-06-04 14:50:00,63.78,63.93,63.72,63.72,3400.0,36.6093,36.6954,36.5748,36.5748,3400.0
2013-06-04 15:00:00,63.73,63.9,63.73,63.77,9600.0,36.5806,36.6782,36.5806,36.6035,9600.0
2013-06-04 15:10:00,63.72,63.77,63.66,63.73,4200.0,36.5748,36.6035,36.5404,36.5806,4200.0
2013-06-04 15:20:00,63.74,63.9,63.71,63.8,3800.0,36.5863,36.6782,36.5691,36.6208,3800.0
2013-06-04 15:30:00,63.73,63.97,63.73,63.97,5900.0,36.5806,36.7183,36.5806,36.7183,5900.0
2013-06-04 15:40:00,63.99,63.99,63.75,63.75,5900.0,36.7298,36.7298,36.5921,36.5921,5900.0
2013-06-04 15:50:00,63.71,63.88,63.7,63.74,15000.0,36.5691,36.6667,36.5634,36.5863,15000.0
2013-06-05 09:30:00,63.49,63.65,63.38,63.38,3600.0,36.4428,36.5347,36.3797,36.3797,3600.0
2013-06-05 09:40:00,63.36,63.51,63.25,63.45,2200.0,36.3682,36.4543,36.3051,36.4199,2200.0
2013-06-05 09:50:00,63.39,63.45,63.11,63.37,4600.0,36.3854,36.4199,36.2247,36.3739,4600.0
2013-06-05 10:00:00,63.35,63.46,63.22,63.29,3000.0,36.3625,36.4256,36.2878,36.328,3000.0
2013-06-05 10:10:00,63.28,63.31,62.91,63.14,8200.0,36.3223,36.3395,36.1099,36.2419,8200.0
2013-06-05 10:20:00,63.1,63.36,63.02,63.28,5000.0,36.219,36.3682,36.173,36.3223,5000.0
2013-06-05 10:30:00,63.25,63.37,63.25,63.37,3400.0,36.3051,36.3739,36.3051,36.3739,3400.0
2013-06-05 10:40:00,63.42,63.48,63.31,63.4,3400.0,36.4026,36.4371,36.3395,36.3912,3400.0
2013-06-05 10:50:00,63.42,63.43,63.34,63.41,2500.0,36.4026,36.4084,36.3567,36.3969,2500.0
2013-06-05 11:00:00,63.33,63.39,63.25,63.25,8500.0,36.351,36.3854,36.3051,36.3051,8500.0
2013-06-05 11:10:00,63.25,63.42,63.2,63.32,3300.0,36.3051,36.4026,36.2764,36.3452,3300.0
2013-06-05 11:20:00,63.36,63.36,63.22,63.22,5800.0,36.3682,36.3682,36.2878,36.2878,5800.0
2013-06-05 11:30:00,63.22,63.22,63.06,63.2,2700.0,36.2878,36.2878,36.196,36.2764,2700.0
2013-06-05 11:40:00,63.15,63.37,63.1,63.34,8100.0,36.2477,36.3739,36.219,36.3567,8100.0
2013-06-05 11:50:00,63.3,63.66,63.29,63.37,16700.0,36.3338,36.5404,36.328,36.3739,16700.0
2013-06-05 12:00:00,63.4,63.48,63.39,63.43,1900.0,36.3912,36.4371,36.3854,36.4084,1900.0
2013-06-05 12:10:00,63.41,63.48,63.3,63.42,3100.0,36.3969,36.4371,36.3338,36.4026,3100.0
2013-06-05 12:20:00,63.43,63.53,63.43,63.52,2000.0,36.4084,36.4658,36.4084,36.46,2000.0
2013-06-05 12:30:00,63.51,63.51,63.4,63.47,1800.0,36.4543,36.4543,36.3912,36.4313,1800.0
2013-06-05 12:40:00,63.36,63.44,63.35,63.41,1400.0,36.3682,36.4141,36.3625,36.3969,1400.0
2013-06-05 12:50:00,63.42,63.51,63.35,63.49,4600.0,36.4026,36.4543,36.3625,36.4428,4600.0
2013-06-05 13:00:00,63.44,63.79,63.44,63.78,8000.0,36.4141,36.615,36.4141,36.6093,8000.0
2013-06-05 13:10:00,63.79,63.9,63.76,63.76,6000.0,36.615,36.6782,36.5978,36.5978,6000.0
2013-06-05 13:20:00,63.82,63.89,63.74,63.77,1800.0,36.6322,36.6724,36.5863,36.6035,1800.0
2013-06-05 13:30:00,63.78,63.81,63.73,63.75,3400.0,36.6093,36.6265,36.5806,36.5921,3400.0
2013-06-05 13:40:00,63.73,63.88,63.73,63.81,7400.0,36.5806,36.6667,36.5806,36.6265,7400.0
2013-06-05 13:50:00,63.74,63.79,63.67,63.68,1200.0,36.5863,36.615,36.5461,36.5519,1200.0
2013-06-05 14:00:00,63.71,63.81,63.71,63.75,1300.0,36.5691,36.6265,36.5691,36.5921,1300.0
2013-06-05 14:10:00,63.74,63.74,63.63,63.71,2500.0,36.5863,36.5863,36.5232,36.5691,2500.0
2013-06-05 14:20:00,63.65,63.66,63.51,63.6,1800.0,36.5347,36.5404,36.4543,36.506,1800.0
2013-06-05 14:30:00,63.58,63.58,63.43,63.47,2200.0,36.4945,36.4945,36.4084,36.4313,2200.0
2013-06-05 14:40:00,63.55,63.71,63.55,63.71,2200.0,36.4773,36.5691,36.4773,36.5691,2200.0
2013-06-05 14:50:00,63.71,63.83,63.55,63.68,3700.0,36.5691,36.638,36.4773,36.5519,3700.0
2013-06-05 15:00:00,63.71,63.71,63.45,63.48,3000.0,36.5691,36.5691,36.4199,36.4371,3000.0
2013-06-05 15:10:00,63.45,63.68,63.45,63.66,3000.0,36.4199,36.5519,36.4199,36.5404,3000.0
2013-06-05 15:20:00,63.65,63.67,63.5,63.63,2300.0,36.5347,36.5461,36.4486,36.5232,2300.0
2013-06-05 15:30:00,63.56,63.6,63.45,63.46,10400.0,36.483,36.506,36.4199,36.4256,10400.0
2013-06-05 15:40:00,63.46,63.54,63.38,63.38,10400.0,36.4256,36.4715,36.3797,36.3797,10400.0
2013-06-05 15:50:00,63.34,63.36,63.17,63.28,17900.0,36.3567,36.3682,36.2591,36.3223,17900.0
2013-06-06 09:30:00,63.06,63.61,62.97,63.61,3800.0,36.196,36.5117,36.1443,36.5117,3800.0
2013-06-06 09:40:00,63.8,63.8,63.51,63.62,2200.0,36.6208,36.6208,36.4543,36.5174,2200.0
2013-06-06 09:50:00,63.61,63.76,63.47,63.7,3400.0,36.5117,36.5978,36.4313,36.5634,3400.0
2013-06-06 10:00:00,63.65,63.81,63.35,63.39,9100.0,36.5347,36.6265,36.3625,36.3854,9100.0
2013-06-06 10:10:00,63.41,63.42,63.3,63.3,1400.0,36.3969,36.4026,36.3338,36.3338,1400.0
2013-06-06 10:20:00,63.31,63.47,63.24,63.4,5500.0,36.3395,36.4313,36.2993,36.3912,5500.0
2013-06-06 10:30:00,63.29,63.3,63.07,63.07,1700.0,36.328,36.3338,36.2017,36.2017,1700.0
2013-06-06 10:40:00,63.08,63.27,63.08,63.27,3000.0,36.2075,36.3165,36.2075,36.3165,3000.0
2013-06-06 10:50:00,63.23,63.24,63.06,63.24,4600.0,36.2936,36.2993,36.196,36.2993,4600.0
2013-06-06 11:00:00,63.2,63.21,63.12,63.18,1900.0,36.2764,36.2821,36.2304,36.2649,1900.0
2013-06-06 11:10:00,63.21,63.35,63.21,63.35,600.0,36.2821,36.3625,36.2821,36.3625,600.0
2013-06-06 11:20:00,63.28,63.28,63.19,63.2,1300.0,36.3223,36.3223,36.2706,36.2764,1300.0
2013-06-06 11:30:00,63.21,63.37,63.21,63.37,1700.0,36.2821,36.3739,36.2821,36.3739,1700.0
2013-06-06 11:40:00,63.4,63.44,63.3,63.44,1100.0,36.3912,36.4141,36.3338,36.4141,1100.0
2013-06-06 11:50:00,63.37,63.37,63.09,63.09,3200.0,36.3739,36.3739,36.2132,36.2132,3200.0
2013-06-06 12:00:00,63.15,63.32,63.14,63.31,4600.0,36.2477,36.3452,36.2419,36.3395,4600.0
2013-06-06 12:10:00,63.35,63.35,63.33,63.33,500.0,36.3625,36.3625,36.351,36.351,500.0
2013-06-06 12:20:00,63.25,63.25,62.74,62.8,23700.0,36.3051,36.3051,36.0123,36.0468,23700.0
2013-06-06 12:30:00,62.9,63.22,62.9,63.07,6100.0,36.1042,36.2878,36.1042,36.2017,6100.0
2013-06-06 12:40:00,63.11,63.2,63.11,63.13,2100.0,36.2247,36.2764,36.2247,36.2362,2100.0
2013-06-06 12:50:00,63.11,63.47,63.07,63.21,11000.0,36.2247,36.4313,36.2017,36.2821,11000.0
2013-06-06 13:00:00,63.29,63.3,63.18,63.29,2200.0,36.328,36.3338,36.2649,36.328,2200.0
2013-06-06 13:10:00,63.33,63.38,63.29,63.37,2500.0,36.351,36.3797,36.328,36.3739,2500.0
2013-06-06 13:20:00,63.31,63.34,63.22,63.22,1800.0,36.3395,36.3567,36.2878,36.2878,1800.0
2013-06-06 13:30:00,63.26,63.42,63.26,63.41,2100.0,36.3108,36.4026,36.3108,36.3969,2100.0
2013-06-06 13:40:00,63.38,63.71,63.37,63.69,3900.0,36.3797,36.5691,36.3739,36.5576,3900.0
2013-06-06 13:50:00,63.69,63.74,63.61,63.62,3000.0,36.5576,36.5863,36.5117,36.5174,3000.0
2013-06-06 14:00:00,63.62,63.87,63.62,63.81,2600.0,36.5174,36.6609,36.5174,36.6265,2600.0
2013-06-06 14:10:00,63.79,64.04,63.75,63.98,7600.0,36.615,36.7585,36.5921,36.7241,7600.0
2013-06-06 14:20:00,63.98,64.2,63.98,64.16,3000.0,36.7241,36.8504,36.7241,36.8274,3000.0
2013-06-06 14:30:00,64.17,64.18,64.06,64.09,3800.0,36.8331,36.8389,36.77,36.7872,3800.0
2013-06-06 14:40:00,64.13,64.19,64.08,64.15,3400.0,36.8102,36.8446,36.7815,36.8217,3400.0
2013-06-06 14:50:00,64.16,64.58,64.15,64.45,12300.0,36.8274,37.0685,36.8217,36.9939,12300.0
2013-06-06 15:00:00,64.38,64.38,63.97,64.06,6400.0,36.9537,36.9537,36.7183,36.77,6400.0
2013-06-06 15:10:00,64.09,64.09,63.95,63.99,3000.0,36.7872,36.7872,36.7069,36.7298,3000.0
2013-06-06 15:20:00,64.02,64.23,64.02,64.18,7300.0,36.747,36.8676,36.747,36.8389,7300.0
2013-06-06 15:30:00,64.18,64.48,64.18,64.41,8200.0,36.8389,37.0111,36.8389,36.9709,8200.0
2013-06-06 15:40:00,64.4,64.41,64.17,64.23,6000.0,36.9652,36.9709,36.8331,36.8676,6000.0
2013-06-06 15:50:00,64.23,64.38,64.2,64.37,20900.0,36.8676,36.9537,36.8504,36.9479,20900.0
2013-06-07 09:30:00,64.44,64.91,64.44,64.63,3700.0,36.9881,37.2579,36.9881,37.0972,3700.0
2013-06-07 09:40:00,64.58,64.58,64.49,64.53,800.0,37.0685,37.0685,37.0168,37.0398,800.0
2013-06-07 09:50:00,64.48,64.6,64.37,64.42,3900.0,37.0111,37.08,36.9479,36.9766,3900.0
2013-06-07 10:00:00,64.43,64.61,64.43,64.54,2600.0,36.9824,37.0857,36.9824,37.0455,2600.0
2013-06-07 10:10:00,64.6,64.91,64.49,64.91,15000.0,37.08,37.2579,37.0168,37.2579,15000.0
2013-06-07 10:20:00,64.9,65.02,64.83,64.86,19100.0,37.2522,37.321,37.212,37.2292,19100.0
2013-06-07 10:30:00,64.88,64.99,64.87,64.88,2800.0,37.2407,37.3038,37.2349,37.2407,2800.0
2013-06-07 10:40:00,64.89,64.96,64.8,64.8,3300.0,37.2464,37.2866,37.1948,37.1948,3300.0
2013-06-07 10:50:00,64.79,64.93,64.78,64.81,2500.0,37.189,37.2694,37.1833,37.2005,2500.0
2013-06-07 11:00:00,64.8,64.88,64.8,64.85,2000.0,37.1948,37.2407,37.1948,37.2235,2000.0
2013-06-07 11:10:00,64.98,64.98,64.82,64.82,2100.0,37.2981,37.2981,37.2062,37.2062,2100.0
2013-06-07 11:20:00,64.88,64.88,64.88,64.88,1100.0,37.2407,37.2407,37.2407,37.2407,1100.0
2013-06-07 11:30:00,64.88,64.97,64.87,64.87,1600.0,37.2407,37.2923,37.2349,37.2349,1600.0
2013-06-07 11:40:00,64.82,64.89,64.82,64.86,700.0,37.2062,37.2464,37.2062,37.2292,700.0
2013-06-07 11:50:00,64.88,64.98,64.87,64.98,1300.0,37.2407,37.2981,37.2349,37.2981,1300.0
2013-06-07 12:00:00,64.93,64.93,64.84,64.93,1100.0,37.2694,37.2694,37.2177,37.2694,1100.0
2013-06-07 12:10:00,64.85,64.92,64.85,64.92,600.0,37.2235,37.2636,37.2235,37.2636,600.0
2013-06-07 12:20:00,64.96,65.04,64.96,65.04,500.0,37.2866,37.3325,37.2866,37.3325,500.0
2013-06-07 12:30:00,65.05,65.1,65.01,65.1,900.0,37.3383,37.367,37.3153,37.367,900.0
2013-06-07 12:40:00,65.11,65.11,65.0,65.01,700.0,37.3727,37.3727,37.3096,37.3153,700.0
2013-06-07 12:50:00,65.05,65.2,65.05,65.2,1400.0,37.3383,37.4243,37.3383,37.4243,1400.0
2013-06-07 13:00:00,65.17,65.26,65.17,65.26,800.0,37.4071,37.4588,37.4071,37.4588,800.0
2013-06-07 13:10:00,65.23,65.33,65.23,65.33,600.0,37.4416,37.499,37.4416,37.499,600.0
2013-06-07 13:20:00,65.24,65.24,65.18,65.23,400.0,37.4473,37.4473,37.4129,37.4416,400.0
2013-06-07 13:30:00,65.23,65.3,65.22,65.25,1200.0,37.4416,37.4817,37.4358,37.453,1200.0
2013-06-07 13:40:00,65.25,65.25,65.13,65.19,1700.0,37.453,37.453,37.3842,37.4186,1700.0
2013-06-07 13:50:00,65.19,65.27,65.19,65.19,2200.0,37.4186,37.4645,37.4186,37.4186,2200.0
2013-06-07 14:00:00,65.12,65.22,65.03,65.12,4400.0,37.3784,37.4358,37.3268,37.3784,4400.0
2013-06-07 14:10:00,65.13,65.16,65.04,65.14,3700.0,37.3842,37.4014,37.3325,37.3899,3700.0
2013-06-07 14:20:00,65.05,65.11,65.0,65.01,1000.0,37.3383,37.3727,37.3096,37.3153,1000.0
2013-06-07 14:30:00,65.09,65.22,65.03,65.22,4400.0,37.3612,37.4358,37.3268,37.4358,4400.0
2013-06-07 14:40:00,65.19,65.24,65.12,65.24,1200.0,37.4186,37.4473,37.3784,37.4473,1200.0
2013-06-07 14:50:00,65.13,65.25,65.13,65.22,3800.0,37.3842,37.453,37.3842,37.4358,3800.0
2013-06-07 15:00:00,65.22,65.3,65.18,65.3,2100.0,37.4358,37.4817,37.4129,37.4817,2100.0
2013-06-07 15:10:00,65.28,65.29,65.17,65.25,2700.0,37.4703,37.476,37.4071,37.453,2700.0
2013-06-07 15:20:00,65.25,65.25,65.17,65.24,500.0,37.453,37.453,37.4071,37.4473,500.0
2013-06-07 15:30:00,65.23,65.38,65.23,65.31,1700.0,37.4416,37.5277,37.4416,37.4875,1700.0
2013-06-07 15:40:00,65.28,65.44,65.27,65.44,2800.0,37.4703,37.5621,37.4645,37.5621,2800.0
2013-06-07 15:50:00,65.4,65.57,65.37,65.42,10200.0,37.5391,37.6367,37.5219,37.5506,10200.0
2013-06-10 09:30:00,65.74,65.74,65.41,65.69,1400.0,37.7343,37.7343,37.5449,37.7056,1400.0
2013-06-10 09:40:00,65.32,65.34,64.93,64.93,2200.0,37.4932,37.5047,37.2694,37.2694,2200.0
2013-06-10 09:50:00,65.2,65.21,65.2,65.21,500.0,37.4243,37.4301,37.4243,37.4301,500.0
2013-06-10 10:00:00,65.21,65.21,64.8,64.86,2900.0,37.4301,37.4301,37.1948,37.2292,2900.0
2013-06-10 10:10:00,64.92,65.14,64.92,65.13,1300.0,37.2636,37.3899,37.2636,37.3842,1300.0
2013-06-10 10:20:00,65.14,65.51,65.14,65.51,4300.0,37.3899,37.6023,37.3899,37.6023,4300.0
2013-06-10 10:30:00,65.49,65.92,65.48,65.91,7700.0,37.5908,37.8376,37.5851,37.8319,7700.0
2013-06-10 10:40:00,65.9,65.95,65.55,65.63,4800.0,37.8261,37.8548,37.6252,37.6712,4800.0
2013-06-10 10:50:00,65.62,65.87,65.62,65.87,5200.0,37.6654,37.8089,37.6654,37.8089,5200.0
2013-06-10 11:00:00,65.87,66.21,65.81,66.11,13000.0,37.8089,38.0041,37.7745,37.9467,13000.0
2013-06-10 11:10:00,66.1,66.21,66.06,66.11,5600.0,37.9409,38.0041,37.918,37.9467,5600.0
2013-06-10 11:20:00,66.08,66.12,65.87,65.87,5300.0,37.9295,37.9524,37.8089,37.8089,5300.0
2013-06-10 11:30:00,65.89,66.1,65.8,66.02,7500.0,37.8204,37.9409,37.7687,37.895,7500.0
2013-06-10 11:40:00,66.0,66.38,65.93,66.35,10400.0,37.8835,38.1017,37.8434,38.0844,10400.0
2013-06-10 11:50:00,66.32,66.4,66.24,66.28,5800.0,38.0672,38.1131,38.0213,38.0443,5800.0
2013-06-10 12:00:00,66.31,66.67,66.28,66.47,9400.0,38.0615,38.2681,38.0443,38.1533,9400.0
2013-06-10 12:10:00,66.49,66.52,66.41,66.45,3100.0,38.1648,38.182,38.1189,38.1418,3100.0
2013-06-10 12:20:00,66.46,66.52,66.41,66.43,2900.0,38.1476,38.182,38.1189,38.1304,2900.0
2013-06-10 12:30:00,66.48,66.81,66.48,66.76,6400.0,38.1591,38.3485,38.1591,38.3198,6400.0
2013-06-10 12:40:00,66.73,67.08,66.73,66.91,10700.0,38.3026,38.5035,38.3026,38.4059,10700.0
2013-06-10 12:50:00,66.89,66.91,66.63,66.8,4800.0,38.3944,38.4059,38.2452,38.3427,4800.0
2013-06-10 13:00:00,66.79,66.95,66.69,66.84,6000.0,38.337,38.4288,38.2796,38.3657,6000.0
2013-06-10 13:10:00,66.89,66.91,66.75,66.76,7100.0,38.3944,38.4059,38.314,38.3198,7100.0
2013-06-10 13:20:00,66.76,66.93,66.72,66.72,5200.0,38.3198,38.4174,38.2968,38.2968,5200.0
2013-06-10 13:30:00,66.7,66.8,66.65,66.8,8100.0,38.2853,38.3427,38.2566,38.3427,8100.0
2013-06-10 13:40:00,66.82,66.9,66.82,66.89,3800.0,38.3542,38.4001,38.3542,38.3944,3800.0
2013-06-10 13:50:00,66.92,66.99,66.86,66.99,1500.0,38.4116,38.4518,38.3772,38.4518,1500.0
2013-06-10 14:00:00,66.99,66.99,66.73,66.84,7600.0,38.4518,38.4518,38.3026,38.3657,7600.0
2013-06-10 14:10:00,66.82,66.82,66.6,66.67,2700.0,38.3542,38.3542,38.2279,38.2681,2700.0
2013-06-10 14:20:00,66.7,66.7,66.52,66.58,6200.0,38.2853,38.2853,38.182,38.2165,6200.0
2013-06-10 14:30:00,66.55,66.66,66.48,66.49,4900.0,38.1992,38.2624,38.1591,38.1648,4900.0
2013-06-10 14:40:00,66.46,66.55,66.29,66.55,5300.0,38.1476,38.1992,38.05,38.1992,5300.0
2013-06-10 14:50:00,66.61,66.76,66.46,66.74,7200.0,38.2337,38.3198,38.1476,38.3083,7200.0
2013-06-10 15:00:00,66.75,66.75,66.55,66.67,4500.0,38.314,38.314,38.1992,38.2681,4500.0
2013-06-10 15:10:00,66.67,66.72,66.53,66.57,10600.0,38.2681,38.2968,38.1878,38.2107,10600.0
2013-06-10 15:20:00,66.58,66.62,66.47,66.53,5800.0,38.2165,38.2394,38.1533,38.1878,5800.0
2013-06-10 15:30:00,66.53,66.59,66.45,66.57,6700.0,38.1878,38.2222,38.1418,38.2107,6700.0
2013-06-10 15:40:00,66.55,66.59,66.44,66.44,5500.0,38.1992,38.2222,38.1361,38.1361,5500.0
2013-06-10 15:50:00,66.42,66.53,66.31,66.53,17600.0,38.1246,38.1878,38.0615,38.1878,17600.0
2013-06-11 09:30:00,65.68,66.07,65.24,65.24,2100.0,37.6999,37.9237,37.4473,37.4473,2100.0
2013-06-11 09:40:00,65.24,65.55,65.24,65.5,2500.0,37.4473,37.6252,37.4473,37.5965,2500.0
2013-06-11 09:50:00,65.35,65.5,65.16,65.16,3300.0,37.5104,37.5965,37.4014,37.4014,3300.0
2013-06-11 10:00:00,65.2,65.22,65.06,65.09,3300.0,37.4243,37.4358,37.344,37.3612,3300.0
2013-06-11 10:10:00,65.08,65.17,65.0,65.01,6700.0,37.3555,37.4071,37.3096,37.3153,6700.0
2013-06-11 10:20:00,65.01,65.36,64.98,65.15,7500.0,37.3153,37.5162,37.2981,37.3956,7500.0
2013-06-11 10:30:00,65.15,65.26,65.02,65.1,11200.0,37.3956,37.4588,37.321,37.367,11200.0
2013-06-11 10:40:00,65.14,65.4,65.11,65.25,7600.0,37.3899,37.5391,37.3727,37.453,7600.0
2013-06-11 10:50:00,65.25,65.49,65.18,65.36,5200.0,37.453,37.5908,37.4129,37.5162,5200.0
2013-06-11 11:00:00,65.36,65.36,65.23,65.23,1800.0,37.5162,37.5162,37.4416,37.4416,1800.0
2013-06-11 11:10:00,65.26,65.34,65.2,65.34,1300.0,37.4588,37.5047,37.4243,37.5047,1300.0
2013-06-11 11:20:00,65.34,65.51,65.31,65.51,3000.0,37.5047,37.6023,37.4875,37.6023,3000.0
2013-06-11 11:30:00,65.51,65.81,65.51,65.78,8300.0,37.6023,37.7745,37.6023,37.7573,8300.0
2013-06-11 11:40:00,65.72,65.89,65.72,65.87,3000.0,37.7228,37.8204,37.7228,37.8089,3000.0
2013-06-11 11:50:00,65.88,65.91,65.66,65.66,3800.0,37.8147,37.8319,37.6884,37.6884,3800.0
2013-06-11 12:00:00,65.7,65.84,65.62,65.77,1800.0,37.7113,37.7917,37.6654,37.7515,1800.0
2013-06-11 12:10:00,65.77,65.86,65.69,65.69,7300.0,37.7515,37.8032,37.7056,37.7056,7300.0
2013-06-11 12:20:00,65.73,65.89,65.7,65.78,7400.0,37.7286,37.8204,37.7113,37.7573,7400.0
2013-06-11 12:30:00,65.87,65.92,65.87,65.92,1600.0,37.8089,37.8376,37.8089,37.8376,1600.0
2013-06-11 12:40:00,65.9,66.05,65.82,65.94,2500.0,37.8261,37.9122,37.7802,37.8491,2500.0
2013-06-11 12:50:00,65.94,66.03,65.86,65.86,3700.0,37.8491,37.9008,37.8032,37.8032,3700.0
2013-06-11 13:00:00,65.95,66.12,65.94,66.12,3600.0,37.8548,37.9524,37.8491,37.9524,3600.0
2013-06-11 13:10:00,66.17,66.17,66.06,66.11,4500.0,37.9811,37.9811,37.918,37.9467,4500.0
2013-06-11 13:20:00,66.05,66.1,66.01,66.03,1500.0,37.9122,37.9409,37.8893,37.9008,1500.0
2013-06-11 13:30:00,65.97,66.03,65.88,65.88,3600.0,37.8663,37.9008,37.8147,37.8147,3600.0
2013-06-11 13:40:00,65.83,65.83,65.7,65.7,1700.0,37.786,37.786,37.7113,37.7113,1700.0
2013-06-11 13:50:00,65.69,65.74,65.65,65.7,2300.0,37.7056,37.7343,37.6826,37.7113,2300.0
2013-06-11 14:00:00,65.66,65.66,65.53,65.53,1900.0,37.6884,37.6884,37.6138,37.6138,1900.0
2013-06-11 14:10:00,65.49,65.54,65.48,65.54,1600.0,37.5908,37.6195,37.5851,37.6195,1600.0
2013-06-11 14:20:00,65.54,65.69,65.5,65.69,7400.0,37.6195,37.7056,37.5965,37.7056,7400.0
2013-06-11 14:30:00,65.69,65.73,65.59,65.62,5100.0,37.7056,37.7286,37.6482,37.6654,5100.0
2013-06-11 14:40:00,65.62,65.7,65.54,65.54,6100.0,37.6654,37.7113,37.6195,37.6195,6100.0
2013-06-11 14:50:00,65.61,65.69,65.57,65.62,6400.0,37.6597,37.7056,37.6367,37.6654,6400.0
2013-06-11 15:00:00,65.65,65.72,65.56,65.72,3100.0,37.6826,37.7228,37.631,37.7228,3100.0
2013-06-11 15:10:00,65.67,65.77,65.61,65.69,6200.0,37.6941,37.7515,37.6597,37.7056,6200.0
2013-06-11 15:20:00,65.7,65.7,65.5,65.5,3700.0,37.7113,37.7113,37.5965,37.5965,3700.0
2013-06-11 15:30:00,65.51,65.63,65.47,65.54,3500.0,37.6023,37.6712,37.5793,37.6195,3500.0
2013-06-11 15:40:00,65.54,65.59,65.46,65.57,4300.0,37.6195,37.6482,37.5736,37.6367,4300.0
2013-06-11 15:50:00,65.57,65.59,65.43,65.52,18300.0,37.6367,37.6482,37.5564,37.608,18300.0
2013-06-12 09:30:00,66.04,66.05,65.91,66.0,1100.0,37.9065,37.9122,37.8319,37.8835,1100.0
2013-06-12 09:40:00,65.74,65.88,65.74,65.8,500.0,37.7343,37.8147,37.7343,37.7687,500.0
2013-06-12 09:50:00,65.82,65.88,65.77,65.88,1300.0,37.7802,37.8147,37.7515,37.8147,1300.0
2013-06-12 10:00:00,65.74,65.74,65.43,65.45,1500.0,37.7343,37.7343,37.5564,37.5678,1500.0
2013-06-12 10:10:00,65.47,65.53,65.38,65.38,1800.0,37.5793,37.6138,37.5277,37.5277,1800.0
2013-06-12 10:20:00,65.32,65.75,65.32,65.75,1600.0,37.4932,37.74,37.4932,37.74,1600.0
2013-06-12 10:30:00,65.73,65.98,65.7,65.8,6800.0,37.7286,37.8721,37.7113,37.7687,6800.0
2013-06-12 10:40:00,65.67,65.76,65.67,65.76,2800.0,37.6941,37.7458,37.6941,37.7458,2800.0
2013-06-12 10:50:00,65.74,65.76,65.57,65.6,1900.0,37.7343,37.7458,37.6367,37.6539,1900.0
2013-06-12 11:00:00,65.5,65.6,65.4,65.6,1900.0,37.5965,37.6539,37.5391,37.6539,1900.0
2013-06-12 11:10:00,65.55,65.6,65.3,65.38,2800.0,37.6252,37.6539,37.4817,37.5277,2800.0
2013-06-12 11:20:00,65.5,65.55,65.5,65.54,900.0,37.5965,37.6252,37.5965,37.6195,900.0
2013-06-12 11:30:00,65.5,65.54,65.41,65.48,2200.0,37.5965,37.6195,37.5449,37.5851,2200.0
2013-06-12 11:40:00,65.29,65.4,65.25,65.25,1600.0,37.476,37.5391,37.453,37.453,1600.0
2013-06-12 11:50:00,65.16,65.37,65.14,65.26,2000.0,37.4014,37.5219,37.3899,37.4588,2000.0
2013-06-12 12:00:00,65.31,65.38,65.22,65.32,800.0,37.4875,37.5277,37.4358,37.4932,800.0
2013-06-12 12:10:00,65.31,65.31,65.16,65.16,1300.0,37.4875,37.4875,37.4014,37.4014,1300.0
2013-06-12 12:20:00,65.16,65.42,65.16,65.32,1700.0,37.4014,37.5506,37.4014,37.4932,1700.0
2013-06-12 12:30:00,65.21,65.33,65.17,65.24,2200.0,37.4301,37.499,37.4071,37.4473,2200.0
2013-06-12 12:40:00,65.2,65.3,65.2,65.27,500.0,37.4243,37.4817,37.4243,37.4645,500.0
2013-06-12 12:50:00,65.34,65.48,65.34,65.47,2700.0,37.5047,37.5851,37.5047,37.5793,2700.0
2013-06-12 13:00:00,65.46,65.47,65.37,65.47,800.0,37.5736,37.5793,37.5219,37.5793,800.0
2013-06-12 13:10:00,65.49,65.56,65.44,65.49,6900.0,37.5908,37.631,37.5621,37.5908,6900.0
2013-06-12 13:20:00,65.51,65.52,65.49,65.49,700.0,37.6023,37.608,37.5908,37.5908,700.0
2013-06-12 13:30:00,65.45,65.45,65.34,65.4,2500.0,37.5678,37.5678,37.5047,37.5391,2500.0
2013-06-12 13:40:00,65.37,65.44,65.3,65.44,800.0,37.5219,37.5621,37.4817,37.5621,800.0
2013-06-12 13:50:00,65.46,65.66,65.46,65.51,5800.0,37.5736,37.6884,37.5736,37.6023,5800.0
2013-06-12 14:00:00,65.56,65.65,65.51,65.57,1800.0,37.631,37.6826,37.6023,37.6367,1800.0
2013-06-12 14:10:00,65.52,65.52,65.26,65.29,2000.0,37.608,37.608,37.4588,37.476,2000.0
2013-06-12 14:20:00,65.32,65.44,65.32,65.39,2300.0,37.4932,37.5621,37.4932,37.5334,2300.0
2013-06-12 14:30:00,65.46,65.46,65.22,65.22,1400.0,37.5736,37.5736,37.4358,37.4358,1400.0
2013-06-12 14:40:00,65.28,65.39,65.28,65.33,3300.0,37.4703,37.5334,37.4703,37.499,3300.0
2013-06-12 14:50:00,65.28,65.32,65.2,65.2,2300.0,37.4703,37.4932,37.4243,37.4243,2300.0
2013-06-12 15:00:00,65.2,65.33,65.09,65.11,4300.0,37.4243,37.499,37.3612,37.3727,4300.0
2013-06-12 15:10:00,65.03,65.17,65.01,65.02,2200.0,37.3268,37.4071,37.3153,37.321,2200.0
2013-06-12 15:20:00,64.94,65.14,64.88,65.05,4800.0,37.2751,37.3899,37.2407,37.3383,4800.0
2013-06-12 15:30:00,65.05,65.05,64.93,64.99,2700.0,37.3383,37.3383,37.2694,37.3038,2700.0
2013-06-12 15:40:00,64.94,65.09,64.93,65.05,4300.0,37.2751,37.3612,37.2694,37.3383,4300.0
2013-06-12 15:50:00,65.09,65.1,65.01,65.01,6000.0,37.3612,37.367,37.3153,37.3153,6000.0
2013-06-13 09:30:00,65.05,65.05,64.97,64.97,1800.0,37.3383,37.3383,37.2923,37.2923,1800.0
2013-06-13 09:40:00,64.97,64.97,64.97,64.97,0.0,37.2923,37.2923,37.2923,37.2923,0.0
2013-06-13 09:50:00,64.89,64.99,64.89,64.99,200.0,37.2464,37.3038,37.2464,37.3038,200.0
2013-06-13 10:00:00,65.14,65.31,64.96,65.3,15500.0,37.3899,37.4875,37.2866,37.4817,15500.0
2013-06-13 10:10:00,65.2,65.25,65.14,65.25,1800.0,37.4243,37.453,37.3899,37.453,1800.0
2013-06-13 10:20:00,65.25,65.25,65.25,65.25,0.0,37.453,37.453,37.453,37.453,0.0
2013-06-13 10:30:00,65.26,65.26,65.09,65.16,2500.0,37.4588,37.4588,37.3612,37.4014,2500.0
2013-06-13 10:40:00,65.15,65.22,65.14,65.21,3100.0,37.3956,37.4358,37.3899,37.4301,3100.0
2013-06-13 10:50:00,65.27,65.31,65.27,65.27,500.0,37.4645,37.4875,37.4645,37.4645,500.0
2013-06-13 11:00:00,65.3,65.3,64.99,65.02,7500.0,37.4817,37.4817,37.3038,37.321,7500.0
2013-06-13 11:10:00,65.02,65.15,65.02,65.15,1100.0,37.321,37.3956,37.321,37.3956,1100.0
2013-06-13 11:20:00,65.22,65.25,65.14,65.16,3800.0,37.4358,37.453,37.3899,37.4014,3800.0
2013-06-13 11:30:00,65.2,65.24,65.16,65.2,1600.0,37.4243,37.4473,37.4014,37.4243,1600.0
2013-06-13 11:40:00,65.15,65.34,65.12,65.3,9200.0,37.3956,37.5047,37.3784,37.4817,9200.0
2013-06-13 11:50:00,65.32,65.36,65.3,65.3,5000.0,37.4932,37.5162,37.4817,37.4817,5000.0
2013-06-13 12:00:00,65.3,65.35,65.3,65.33,300.0,37.4817,37.5104,37.4817,37.499,300.0
2013-06-13 12:10:00,65.31,65.31,65.25,65.25,600.0,37.4875,37.4875,37.453,37.453,600.0
2013-06-13 12:20:00,65.3,65.32,65.3,65.32,700.0,37.4817,37.4932,37.4817,37.4932,700.0
2013-06-13 12:30:00,65.32,65.35,65.3,65.33,5900.0,37.4932,37.5104,37.4817,37.499,5900.0
2013-06-13 12:40:00,65.33,65.39,65.33,65.39,1700.0,37.499,37.5334,37.499,37.5334,1700.0
2013-06-13 12:50:00,65.4,65.4,65.32,65.39,4500.0,37.5391,37.5391,37.4932,37.5334,4500.0
2013-06-13 13:00:00,65.39,65.4,65.31,65.4,3100.0,37.5334,37.5391,37.4875,37.5391,3100.0
2013-06-13 13:10:00,65.4,65.53,65.4,65.53,2300.0,37.5391,37.6138,37.5391,37.6138,2300.0
2013-06-13 13:20:00,65.54,65.54,65.53,65.53,300.0,37.6195,37.6195,37.6138,37.6138,300.0
2013-06-13 13:30:00,65.61,65.62,65.45,65.51,3200.0,37.6597,37.6654,37.5678,37.6023,3200.0
2013-06-13 13:40:00,65.55,65.56,65.54,65.55,900.0,37.6252,37.631,37.6195,37.6252,900.0
2013-06-13 13:50:00,65.58,65.59,65.55,65.59,1500.0,37.6425,37.6482,37.6252,37.6482,1500.0
2013-06-13 14:00:00,65.6,65.63,65.54,65.63,4300.0,37.6539,37.6712,37.6195,37.6712,4300.0
2013-06-13 14:10:00,65.65,65.71,65.65,65.71,400.0,37.6826,37.7171,37.6826,37.7171,400.0
2013-06-13 14:20:00,65.73,65.74,65.63,65.66,800.0,37.7286,37.7343,37.6712,37.6884,800.0
2013-06-13 14:30:00,65.66,65.66,65.66,65.66,100.0,37.6884,37.6884,37.6884,37.6884,100.0
2013-06-13 14:40:00,65.67,65.67,65.62,65.62,600.0,37.6941,37.6941,37.6654,37.6654,600.0
2013-06-13 14:50:00,65.67,65.7,65.63,65.7,800.0,37.6941,37.7113,37.6712,37.7113,800.0
2013-06-13 15:00:00,65.67,65.72,65.67,65.72,1700.0,37.6941,37.7228,37.6941,37.7228,1700.0
2013-06-13 15:10:00,65.74,65.74,65.69,65.7,3100.0,37.7343,37.7343,37.7056,37.7113,3100.0
2013-06-13 15:20:00,65.68,65.74,65.64,65.64,11400.0,37.6999,37.7343,37.6769,37.6769,11400.0
2013-06-13 15:30:00,65.67,65.74,65.65,65.67,9000.0,37.6941,37.7343,37.6826,37.6941,9000.0
2013-06-13 15:40:00,65.7,66.04,65.7,66.04,12500.0,37.7113,37.9065,37.7113,37.9065,12500.0
2013-06-13 15:50:00,66.0,66.06,65.9,66.0,18700.0,37.8835,37.918,37.8261,37.8835,18700.0
2013-06-14 09:30:00,65.72,65.87,65.69,65.87,5100.0,37.7228,37.8089,37.7056,37.8089,5100.0
2013-06-14 09:40:00,65.75,65.83,65.59,65.7,1300.0,37.74,37.786,37.6482,37.7113,1300.0
2013-06-14 09:50:00,65.6,65.77,65.48,65.48,1700.0,37.6539,37.7515,37.5851,37.5851,1700.0
2013-06-14 10:00:00,65.59,65.69,65.56,65.64,3300.0,37.6482,37.7056,37.631,37.6769,3300.0
2013-06-14 10:10:00,65.58,65.66,65.55,65.62,4100.0,37.6425,37.6884,37.6252,37.6654,4100.0
2013-06-14 10:20:00,65.56,65.66,65.56,65.62,1600.0,37.631,37.6884,37.631,37.6654,1600.0
2013-06-14 10:30:00,65.64,65.64,65.5,65.57,3600.0,37.6769,37.6769,37.5965,37.6367,3600.0
2013-06-14 10:40:00,65.56,65.89,65.56,65.89,3000.0,37.631,37.8204,37.631,37.8204,3000.0
2013-06-14 10:50:00,65.9,66.07,65.9,66.01,2300.0,37.8261,37.9237,37.8261,37.8893,2300.0
2013-06-14 11:00:00,65.89,66.3,65.89,66.3,4100.0,37.8204,38.0557,37.8204,38.0557,4100.0
2013-06-14 11:10:00,66.32,66.56,66.32,66.49,5200.0,38.0672,38.205,38.0672,38.1648,5200.0
2013-06-14 11:20:00,66.49,66.49,66.49,66.49,0.0,38.1648,38.1648,38.1648,38.1648,0.0
2013-06-14 11:30:00,66.47,66.47,66.1,66.16,4500.0,38.1533,38.1533,37.9409,37.9754,4500.0
2013-06-14 11:40:00,66.16,66.17,66.09,66.09,2600.0,37.9754,37.9811,37.9352,37.9352,2600.0
2013-06-14 11:50:00,66.05,66.38,66.04,66.3,8600.0,37.9122,38.1017,37.9065,38.0557,8600.0
2013-06-14 12:00:00,66.29,66.29,66.2,66.23,2300.0,38.05,38.05,37.9983,38.0156,2300.0
2013-06-14 12:10:00,66.19,66.21,66.12,66.21,2000.0,37.9926,38.0041,37.9524,38.0041,2000.0
2013-06-14 12:20:00,66.2,66.2,66.1,66.18,1600.0,37.9983,37.9983,37.9409,37.9869,1600.0
2013-06-14 12:30:00,66.16,66.16,66.02,66.12,2200.0,37.9754,37.9754,37.895,37.9524,2200.0
2013-06-14 12:40:00,66.06,66.1,65.96,66.07,3900.0,37.918,37.9409,37.8606,37.9237,3900.0
2013-06-14 12:50:00,66.07,66.18,66.07,66.15,6600.0,37.9237,37.9869,37.9237,37.9696,6600.0
2013-06-14 13:00:00,66.11,66.11,66.04,66.07,1400.0,37.9467,37.9467,37.9065,37.9237,1400.0
2013-06-14 13:10:00,66.06,66.3,66.06,66.3,3100.0,37.918,38.0557,37.918,38.0557,3100.0
2013-06-14 13:20:00,66.31,66.33,66.09,66.15,3700.0,38.0615,38.073,37.9352,37.9696,3700.0
2013-06-14 13:30:00,66.18,66.31,66.18,66.31,2000.0,37.9869,38.0615,37.9869,38.0615,2000.0
2013-06-14 13:40:00,66.27,66.44,66.26,66.44,1700.0,38.0385,38.1361,38.0328,38.1361,1700.0
2013-06-14 13:50:00,66.46,66.47,66.28,66.42,1800.0,38.1476,38.1533,38.0443,38.1246,1800.0
2013-06-14 14:00:00,66.39,66.51,66.38,66.51,1800.0,38.1074,38.1763,38.1017,38.1763,1800.0
2013-06-14 14:10:00,66.6,66.64,66.5,66.57,2500.0,38.2279,38.2509,38.1705,38.2107,2500.0
2013-06-14 14:20:00,66.62,66.76,66.62,66.68,1800.0,38.2394,38.3198,38.2394,38.2739,1800.0
2013-06-14 14:30:00,66.67,66.68,66.56,66.61,3000.0,38.2681,38.2739,38.205,38.2337,3000.0
2013-06-14 14:40:00,66.65,66.65,66.5,66.57,2700.0,38.2566,38.2566,38.1705,38.2107,2700.0
2013-06-14 14:50:00,66.53,66.57,66.38,66.38,2300.0,38.1878,38.2107,38.1017,38.1017,2300.0
2013-06-14 15:00:00,66.4,66.54,66.4,66.48,2300.0,38.1131,38.1935,38.1131,38.1591,2300.0
2013-06-14 15:10:00,66.45,66.6,66.45,66.54,13300.0,38.1418,38.2279,38.1418,38.1935,13300.0
2013-06-14 15:20:00,66.57,66.73,66.52,66.53,5600.0,38.2107,38.3026,38.182,38.1878,5600.0
2013-06-14 15:30:00,66.55,66.61,66.42,66.42,14200.0,38.1992,38.2337,38.1246,38.1246,14200.0
2013-06-14 15:40:00,66.41,66.44,66.1,66.36,12900.0,38.1189,38.1361,37.9409,38.0902,12900.0
2013-06-14 15:50:00,66.36,66.36,66.1,66.15,20700.0,38.0902,38.0902,37.9409,37.9696,20700.0
2013-06-17 09:30:00,66.67,67.09,66.67,67.09,5200.0,38.2681,38.5092,38.2681,38.5092,5200.0
2013-06-17 09:40:00,67.18,67.45,67.1,67.34,4800.0,38.5609,38.7158,38.5149,38.6527,4800.0
2013-06-17 09:50:00,67.18,67.24,67.01,67.1,800.0,38.5609,38.5953,38.4633,38.5149,800.0
2013-06-17 10:00:00,67.17,67.39,67.16,67.29,4500.0,38.5551,38.6814,38.5494,38.624,4500.0
2013-06-17 10:10:00,67.32,67.48,67.28,67.42,11600.0,38.6412,38.7331,38.6183,38.6986,11600.0
2013-06-17 10:20:00,67.47,67.58,67.42,67.49,6300.0,38.7273,38.7905,38.6986,38.7388,6300.0
2013-06-17 10:30:00,67.49,67.59,67.45,67.45,2100.0,38.7388,38.7962,38.7158,38.7158,2100.0
2013-06-17 10:40:00,67.47,67.54,67.32,67.54,2400.0,38.7273,38.7675,38.6412,38.7675,2400.0
2013-06-17 10:50:00,67.56,67.58,67.5,67.56,3400.0,38.779,38.7905,38.7445,38.779,3400.0
2013-06-17 11:00:00,67.58,67.6,67.45,67.45,3900.0,38.7905,38.8019,38.7158,38.7158,3900.0
2013-06-17 11:10:00,67.48,67.51,67.33,67.33,4500.0,38.7331,38.7503,38.647,38.647,4500.0
2013-06-17 11:20:00,67.3,67.35,67.27,67.31,2400.0,38.6297,38.6584,38.6125,38.6355,2400.0
2013-06-17 11:30:00,67.34,67.34,67.21,67.25,4300.0,38.6527,38.6527,38.5781,38.601,4300.0
2013-06-17 11:40:00,67.24,67.39,67.24,67.37,3400.0,38.5953,38.6814,38.5953,38.6699,3400.0
2013-06-17 11:50:00,67.39,67.43,67.34,67.35,2700.0,38.6814,38.7044,38.6527,38.6584,2700.0
2013-06-17 12:00:00,67.35,67.39,67.27,67.27,2400.0,38.6584,38.6814,38.6125,38.6125,2400.0
2013-06-17 12:10:00,67.27,67.3,67.23,67.26,4200.0,38.6125,38.6297,38.5896,38.6068,4200.0
2013-06-17 12:20:00,67.28,67.28,67.1,67.1,3300.0,38.6183,38.6183,38.5149,38.5149,3300.0
2013-06-17 12:30:00,67.13,67.23,67.13,67.2,1000.0,38.5322,38.5896,38.5322,38.5723,1000.0
2013-06-17 12:40:00,67.24,67.32,67.19,67.24,4000.0,38.5953,38.6412,38.5666,38.5953,4000.0
2013-06-17 12:50:00,67.24,67.26,67.09,67.16,5700.0,38.5953,38.6068,38.5092,38.5494,5700.0
2013-06-17 13:00:00,67.17,67.25,67.16,67.16,2200.0,38.5551,38.601,38.5494,38.5494,2200.0
2013-06-17 13:10:00,67.2,67.2,67.0,67.0,7000.0,38.5723,38.5723,38.4575,38.4575,7000.0
2013-06-17 13:20:00,67.0,67.16,66.99,67.13,6400.0,38.4575,38.5494,38.4518,38.5322,6400.0
2013-06-17 13:30:00,67.08,67.28,67.04,67.11,8600.0,38.5035,38.6183,38.4805,38.5207,8600.0
2013-06-17 13:40:00,67.04,67.09,66.99,67.07,3000.0,38.4805,38.5092,38.4518,38.4977,3000.0
2013-06-17 13:50:00,67.12,67.16,67.07,67.07,2700.0,38.5264,38.5494,38.4977,38.4977,2700.0
2013-06-17 14:00:00,67.07,67.08,66.79,66.88,1500.0,38.4977,38.5035,38.337,38.3887,1500.0
2013-06-17 14:10:00,66.87,66.97,66.74,66.92,2800.0,38.3829,38.4403,38.3083,38.4116,2800.0
2013-06-17 14:20:00,66.9,66.95,66.58,66.64,6600.0,38.4001,38.4288,38.2165,38.2509,6600.0
2013-06-17 14:30:00,66.68,66.78,66.66,66.78,5200.0,38.2739,38.3313,38.2624,38.3313,5200.0
2013-06-17 14:40:00,66.81,66.95,66.77,66.78,4100.0,38.3485,38.4288,38.3255,38.3313,4100.0
2013-06-17 14:50:00,66.74,66.97,66.73,66.73,11600.0,38.3083,38.4403,38.3026,38.3026,11600.0
2013-06-17 15:00:00,66.72,66.91,66.67,66.84,7300.0,38.2968,38.4059,38.2681,38.3657,7300.0
2013-06-17 15:10:00,66.82,67.01,66.77,66.96,7500.0,38.3542,38.4633,38.3255,38.4346,7500.0
2013-06-17 15:20:00,66.96,67.11,66.91,67.11,6200.0,38.4346,38.5207,38.4059,38.5207,6200.0
2013-06-17 15:30:00,67.15,67.28,67.15,67.19,11700.0,38.5436,38.6183,38.5436,38.5666,11700.0
2013-06-17 15:40:00,67.2,67.24,67.13,67.14,24000.0,38.5723,38.5953,38.5322,38.5379,24000.0
2013-06-17 15:50:00,67.13,67.2,67.05,67.11,56300.0,38.5322,38.5723,38.4862,38.5207,56300.0
2013-06-18 09:30:00,67.27,67.47,67.22,67.36,3100.0,38.6125,38.7273,38.5838,38.6642,3100.0
2013-06-18 09:40:00,67.2,67.24,67.18,67.19,1300.0,38.5723,38.5953,38.5609,38.5666,1300.0
2013-06-18 09:50:00,67.25,67.3,67.12,67.27,4200.0,38.601,38.6297,38.5264,38.6125,4200.0
2013-06-18 10:00:00,67.28,67.31,67.15,67.17,5900.0,38.6183,38.6355,38.5436,38.5551,5900.0
2013-06-18 10:10:00,67.15,67.23,67.05,67.12,3600.0,38.5436,38.5896,38.4862,38.5264,3600.0
2013-06-18 10:20:00,67.06,67.08,66.94,67.08,2900.0,38.492,38.5035,38.4231,38.5035,2900.0
2013-06-18 10:30:00,67.07,67.24,67.07,67.19,1400.0,38.4977,38.5953,38.4977,38.5666,1400.0
2013-06-18 10:40:00,67.21,67.25,67.1,67.1,1700.0,38.5781,38.601,38.5149,38.5149,1700.0
2013-06-18 10:50:00,67.05,67.17,67.05,67.17,3600.0,38.4862,38.5551,38.4862,38.5551,3600.0
2013-06-18 11:00:00,67.16,67.25,67.06,67.25,5100.0,38.5494,38.601,38.492,38.601,5100.0
2013-06-18 11:10:00,67.25,67.33,67.24,67.31,11300.0,38.601,38.647,38.5953,38.6355,11300.0
2013-06-18 11:20:00,67.27,67.27,67.18,67.23,3900.0,38.6125,38.6125,38.5609,38.5896,3900.0
2013-06-18 11:30:00,67.21,67.27,67.05,67.05,2600.0,38.5781,38.6125,38.4862,38.4862,2600.0
2013-06-18 11:40:00,67.09,67.11,67.03,67.07,3500.0,38.5092,38.5207,38.4748,38.4977,3500.0
2013-06-18 11:50:00,66.95,67.08,66.95,67.06,2200.0,38.4288,38.5035,38.4288,38.492,2200.0
2013-06-18 12:00:00,67.03,67.09,66.93,66.97,1600.0,38.4748,38.5092,38.4174,38.4403,1600.0
2013-06-18 12:10:00,66.89,67.08,66.87,67.08,4300.0,38.3944,38.5035,38.3829,38.5035,4300.0
2013-06-18 12:20:00,67.08,67.1,66.95,67.0,2500.0,38.5035,38.5149,38.4288,38.4575,2500.0
2013-06-18 12:30:00,67.01,67.18,67.01,67.16,2700.0,38.4633,38.5609,38.4633,38.5494,2700.0
2013-06-18 12:40:00,67.19,67.24,67.11,67.17,3500.0,38.5666,38.5953,38.5207,38.5551,3500.0
2013-06-18 12:50:00,67.16,67.17,67.08,67.08,1800.0,38.5494,38.5551,38.5035,38.5035,1800.0
2013-06-18 13:00:00,67.13,67.16,66.91,66.91,3900.0,38.5322,38.5494,38.4059,38.4059,3900.0
2013-06-18 13:10:00,66.88,66.96,66.83,66.92,2500.0,38.3887,38.4346,38.36,38.4116,2500.0
2013-06-18 13:20:00,66.99,67.03,66.94,66.95,2100.0,38.4518,38.4748,38.4231,38.4288,2100.0
2013-06-18 13:30:00,66.96,66.98,66.84,66.86,2100.0,38.4346,38.4461,38.3657,38.3772,2100.0
2013-06-18 13:40:00,66.89,67.13,66.89,67.08,3900.0,38.3944,38.5322,38.3944,38.5035,3900.0
2013-06-18 13:50:00,67.06,67.17,67.06,67.17,1700.0,38.492,38.5551,38.492,38.5551,1700.0
2013-06-18 14:00:00,67.16,67.16,66.99,67.15,4800.0,38.5494,38.5494,38.4518,38.5436,4800.0
2013-06-18 14:10:00,67.16,67.24,67.1,67.1,4000.0,38.5494,38.5953,38.5149,38.5149,4000.0
2013-06-18 14:20:00,67.14,67.14,66.97,67.09,5200.0,38.5379,38.5379,38.4403,38.5092,5200.0
2013-06-18 14:30:00,67.12,67.16,67.02,67.03,3600.0,38.5264,38.5494,38.469,38.4748,3600.0
2013-06-18 14:40:00,67.02,67.08,66.99,67.08,6100.0,38.469,38.5035,38.4518,38.5035,6100.0
2013-06-18 14:50:00,67.08,67.15,66.99,67.05,5400.0,38.5035,38.5436,38.4518,38.4862,5400.0
2013-06-18 15:00:00,67.04,67.05,66.94,66.99,2400.0,38.4805,38.4862,38.4231,38.4518,2400.0
2013-06-18 15:10:00,67.03,67.05,66.94,67.02,25800.0,38.4748,38.4862,38.4231,38.469,25800.0
2013-06-18 15:20:00,67.0,67.03,66.91,66.93,8200.0,38.4575,38.4748,38.4059,38.4174,8200.0
2013-06-18 15:30:00,67.0,67.0,66.85,66.87,4800.0,38.4575,38.4575,38.3714,38.3829,4800.0
2013-06-18 15:40:00,66.87,67.01,66.87,66.94,13600.0,38.3829,38.4633,38.3829,38.4231,13600.0
2013-06-18 15:50:00,66.94,67.01,66.89,67.0,15800.0,38.4231,38.4633,38.3944,38.4575,15800.0
2013-06-19 09:30:00,66.77,66.94,66.59,66.59,4000.0,38.3255,38.4231,38.2222,38.2222,4000.0
2013-06-19 09:40:00,66.62,66.73,66.49,66.61,1500.0,38.2394,38.3026,38.1648,38.2337,1500.0
2013-06-19 09:50:00,66.71,66.71,66.53,66.53,2500.0,38.2911,38.2911,38.1878,38.1878,2500.0
2013-06-19 10:00:00,66.53,66.69,66.52,66.55,4100.0,38.1878,38.2796,38.182,38.1992,4100.0
2013-06-19 10:10:00,66.68,66.97,66.54,66.86,3400.0,38.2739,38.4403,38.1935,38.3772,3400.0
2013-06-19 10:20:00,66.9,66.95,66.86,66.88,1900.0,38.4001,38.4288,38.3772,38.3887,1900.0
2013-06-19 10:30:00,66.87,66.93,66.81,66.82,4100.0,38.3829,38.4174,38.3485,38.3542,4100.0
2013-06-19 10:40:00,66.88,66.93,66.84,66.86,6200.0,38.3887,38.4174,38.3657,38.3772,6200.0
2013-06-19 10:50:00,66.86,66.94,66.82,66.9,5100.0,38.3772,38.4231,38.3542,38.4001,5100.0
2013-06-19 11:00:00,66.9,66.92,66.84,66.9,1600.0,38.4001,38.4116,38.3657,38.4001,1600.0
2013-06-19 11:10:00,66.86,67.03,66.83,66.97,4600.0,38.3772,38.4748,38.36,38.4403,4600.0
2013-06-19 11:20:00,67.08,67.14,67.0,67.12,2000.0,38.5035,38.5379,38.4575,38.5264,2000.0
2013-06-19 11:30:00,67.09,67.11,67.0,67.0,4600.0,38.5092,38.5207,38.4575,38.4575,4600.0
2013-06-19 11:40:00,66.99,66.99,66.88,66.96,3200.0,38.4518,38.4518,38.3887,38.4346,3200.0
2013-06-19 11:50:00,66.96,67.04,66.94,66.94,3100.0,38.4346,38.4805,38.4231,38.4231,3100.0
2013-06-19 12:00:00,66.94,66.98,66.87,66.87,1800.0,38.4231,38.4461,38.3829,38.3829,1800.0
2013-06-19 12:10:00,66.94,66.94,66.87,66.89,1600.0,38.4231,38.4231,38.3829,38.3944,1600.0
2013-06-19 12:20:00,66.88,67.04,66.86,66.97,5400.0,38.3887,38.4805,38.3772,38.4403,5400.0
2013-06-19 12:30:00,66.97,66.99,66.91,66.99,3200.0,38.4403,38.4518,38.4059,38.4518,3200.0
2013-06-19 12:40:00,66.93,67.11,66.92,67.04,2100.0,38.4174,38.5207,38.4116,38.4805,2100.0
2013-06-19 12:50:00,67.11,67.11,66.99,66.99,2800.0,38.5207,38.5207,38.4518,38.4518,2800.0
2013-06-19 13:00:00,66.99,67.1,66.97,66.99,6400.0,38.4518,38.5149,38.4403,38.4518,6400.0
2013-06-19 13:10:00,66.97,67.1,66.97,67.02,5000.0,38.4403,38.5149,38.4403,38.469,5000.0
2013-06-19 13:20:00,67.03,67.03,66.9,66.9,2500.0,38.4748,38.4748,38.4001,38.4001,2500.0
2013-06-19 13:30:00,66.92,66.98,66.92,66.94,2000.0,38.4116,38.4461,38.4116,38.4231,2000.0
2013-06-19 13:40:00,67.02,67.15,67.02,67.15,1300.0,38.469,38.5436,38.469,38.5436,1300.0
2013-06-19 13:50:00,67.16,67.17,67.11,67.11,4300.0,38.5494,38.5551,38.5207,38.5207,4300.0
2013-06-19 14:00:00,67.12,67.12,66.97,67.0,2900.0,38.5264,38.5264,38.4403,38.4575,2900.0
2013-06-19 14:10:00,67.01,67.21,66.98,66.98,9300.0,38.4633,38.5781,38.4461,38.4461,9300.0
2013-06-19 14:20:00,67.05,67.07,66.96,67.05,2000.0,38.4862,38.4977,38.4346,38.4862,2000.0
2013-06-19 14:30:00,67.05,67.05,66.9,67.01,3700.0,38.4862,38.4862,38.4001,38.4633,3700.0
2013-06-19 14:40:00,67.05,67.06,66.85,66.89,3100.0,38.4862,38.492,38.3714,38.3944,3100.0
2013-06-19 14:50:00,66.89,66.89,66.36,66.4,8700.0,38.3944,38.3944,38.0902,38.1131,8700.0
2013-06-19 15:00:00,66.36,66.41,66.24,66.24,19800.0,38.0902,38.1189,38.0213,38.0213,19800.0
2013-06-19 15:10:00,66.15,66.2,66.07,66.2,3100.0,37.9696,37.9983,37.9237,37.9983,3100.0
2013-06-19 15:20:00,66.19,66.34,66.18,66.34,4300.0,37.9926,38.0787,37.9869,38.0787,4300.0
2013-06-19 15:30:00,66.39,66.5,66.28,66.28,24100.0,38.1074,38.1705,38.0443,38.0443,24100.0
2013-06-19 15:40:00,66.21,66.25,65.98,66.04,5500.0,38.0041,38.027,37.8721,37.9065,5500.0
2013-06-19 15:50:00,66.05,66.07,65.84,65.85,17900.0,37.9122,37.9237,37.7917,37.7974,17900.0
2013-06-20 09:30:00,65.01,65.21,63.69,64.17,21700.0,37.3153,37.4301,36.5576,36.8331,21700.0
2013-06-20 09:40:00,64.2,64.52,64.01,64.42,19200.0,36.8504,37.034,36.7413,36.9766,19200.0
2013-06-20 09:50:00,64.42,64.51,64.0,64.0,13200.0,36.9766,37.0283,36.7356,36.7356,13200.0
2013-06-20 10:00:00,64.08,64.11,63.69,63.99,5700.0,36.7815,36.7987,36.5576,36.7298,5700.0
2013-06-20 10:10:00,64.05,64.11,63.76,63.88,6300.0,36.7643,36.7987,36.5978,36.6667,6300.0
2013-06-20 10:20:00,63.96,64.21,63.82,63.89,9500.0,36.7126,36.8561,36.6322,36.6724,9500.0
2013-06-20 10:30:00,63.89,63.89,63.32,63.49,15400.0,36.6724,36.6724,36.3452,36.4428,15400.0
2013-06-20 10:40:00,63.5,63.65,63.41,63.5,10200.0,36.4486,36.5347,36.3969,36.4486,10200.0
2013-06-20 10:50:00,63.5,63.64,63.48,63.5,4400.0,36.4486,36.5289,36.4371,36.4486,4400.0
2013-06-20 11:00:00,63.55,63.58,63.47,63.51,6700.0,36.4773,36.4945,36.4313,36.4543,6700.0
2013-06-20 11:10:00,63.57,63.59,63.44,63.48,9800.0,36.4887,36.5002,36.4141,36.4371,9800.0
2013-06-20 11:20:00,63.48,63.55,63.45,63.5,4500.0,36.4371,36.4773,36.4199,36.4486,4500.0
2013-06-20 11:30:00,63.55,63.64,63.42,63.45,48100.0,36.4773,36.5289,36.4026,36.4199,48100.0
2013-06-20 11:40:00,63.45,63.56,63.3,63.32,12000.0,36.4199,36.483,36.3338,36.3452,12000.0
2013-06-20 11:50:00,63.37,63.47,63.27,63.41,43200.0,36.3739,36.4313,36.3165,36.3969,43200.0
2013-06-20 12:00:00,63.36,63.54,63.33,63.48,10300.0,36.3682,36.4715,36.351,36.4371,10300.0
2013-06-20 12:10:00,63.51,63.56,63.45,63.51,14200.0,36.4543,36.483,36.4199,36.4543,14200.0
2013-06-20 12:20:00,63.52,63.6,63.52,63.57,6200.0,36.46,36.506,36.46,36.4887,6200.0
2013-06-20 12:30:00,63.53,63.61,63.47,63.53,4800.0,36.4658,36.5117,36.4313,36.4658,4800.0
2013-06-20 12:40:00,63.53,63.64,63.53,63.64,800.0,36.4658,36.5289,36.4658,36.5289,800.0
2013-06-20 12:50:00,63.65,63.74,63.49,63.5,5100.0,36.5347,36.5863,36.4428,36.4486,5100.0
2013-06-20 13:00:00,63.5,63.86,63.5,63.79,3000.0,36.4486,36.6552,36.4486,36.615,3000.0
2013-06-20 13:10:00,63.88,63.88,63.56,63.59,8100.0,36.6667,36.6667,36.483,36.5002,8100.0
2013-06-20 13:20:00,63.59,63.83,63.59,63.76,3200.0,36.5002,36.638,36.5002,36.5978,3200.0
2013-06-20 13:30:00,63.75,63.8,63.68,63.68,4300.0,36.5921,36.6208,36.5519,36.5519,4300.0
2013-06-20 13:40:00,63.75,63.8,63.68,63.68,2400.0,36.5921,36.6208,36.5519,36.5519,2400.0
2013-06-20 13:50:00,63.69,63.8,63.68,63.8,3000.0,36.5576,36.6208,36.5519,36.6208,3000.0
2013-06-20 14:00:00,63.78,63.82,63.67,63.7,6100.0,36.6093,36.6322,36.5461,36.5634,6100.0
2013-06-20 14:10:00,63.66,63.7,63.57,63.7,5500.0,36.5404,36.5634,36.4887,36.5634,5500.0
2013-06-20 14:20:00,63.72,63.75,63.47,63.49,10000.0,36.5748,36.5921,36.4313,36.4428,10000.0
2013-06-20 14:30:00,63.49,63.59,63.29,63.32,13800.0,36.4428,36.5002,36.328,36.3452,13800.0
2013-06-20 14:40:00,63.33,63.5,63.31,63.37,6600.0,36.351,36.4486,36.3395,36.3739,6600.0
2013-06-20 14:50:00,63.33,63.33,63.08,63.11,15200.0,36.351,36.351,36.2075,36.2247,15200.0
2013-06-20 15:00:00,63.05,63.05,62.93,63.04,6300.0,36.1903,36.1903,36.1214,36.1845,6300.0
2013-06-20 15:10:00,63.03,63.06,63.0,63.05,6400.0,36.1788,36.196,36.1616,36.1903,6400.0
2013-06-20 15:20:00,63.07,63.13,62.97,63.1,12200.0,36.2017,36.2362,36.1443,36.219,12200.0
2013-06-20 15:30:00,63.1,63.24,63.05,63.05,14700.0,36.219,36.2993,36.1903,36.1903,14700.0
2013-06-20 15:40:00,63.05,63.19,63.01,63.13,33700.0,36.1903,36.2706,36.1673,36.2362,33700.0
2013-06-20 15:50:00,63.11,63.15,62.76,62.81,75900.0,36.2247,36.2477,36.0238,36.0525,75900.0
2013-06-21 09:30:00,62.94,63.37,62.65,62.65,93400.0,36.1271,36.3739,35.9607,35.9607,93400.0
2013-06-21 09:40:00,62.68,63.05,62.67,63.05,8000.0,35.9779,36.1903,35.9721,36.1903,8000.0
2013-06-21 09:50:00,63.04,63.1,62.82,62.96,39100.0,36.1845,36.219,36.0582,36.1386,39100.0
2013-06-21 10:00:00,63.14,63.26,62.85,62.98,11800.0,36.2419,36.3108,36.0755,36.1501,11800.0
2013-06-21 10:10:00,62.97,63.05,62.24,62.26,32200.0,36.1443,36.1903,35.7253,35.7368,32200.0
2013-06-21 10:20:00,62.31,62.41,61.88,62.2,10000.0,35.7655,35.8229,35.5187,35.7024,10000.0
2013-06-21 10:30:00,62.23,62.24,61.21,61.52,27300.0,35.7196,35.7253,35.1341,35.3121,27300.0
2013-06-21 10:40:00,61.69,62.24,61.69,62.07,12800.0,35.4096,35.7253,35.4096,35.6278,12800.0
2013-06-21 10:50:00,62.1,62.19,61.69,61.69,8300.0,35.645,35.6966,35.4096,35.4096,8300.0
2013-06-21 11:00:00,61.68,62.01,61.68,61.77,8500.0,35.4039,35.5933,35.4039,35.4556,8500.0
2013-06-21 11:10:00,61.77,62.03,61.63,62.03,9500.0,35.4556,35.6048,35.3752,35.6048,9500.0
2013-06-21 11:20:00,62.1,62.1,61.49,61.49,8100.0,35.645,35.645,35.2948,35.2948,8100.0
2013-06-21 11:30:00,61.48,61.89,61.43,61.79,13300.0,35.2891,35.5244,35.2604,35.467,13300.0
2013-06-21 11:40:00,61.79,61.94,61.76,61.76,9700.0,35.467,35.5531,35.4498,35.4498,9700.0
2013-06-21 11:50:00,61.74,61.9,61.48,61.9,7800.0,35.4383,35.5302,35.2891,35.5302,7800.0
2013-06-21 12:00:00,61.8,61.95,61.63,61.63,7200.0,35.4728,35.5589,35.3752,35.3752,7200.0
2013-06-21 12:10:00,61.6,61.7,61.54,61.55,4100.0,35.358,35.4154,35.3235,35.3293,4100.0
2013-06-21 12:20:00,61.55,61.55,61.34,61.38,4200.0,35.3293,35.3293,35.2087,35.2317,4200.0
2013-06-21 12:30:00,61.43,61.43,61.11,61.11,5200.0,35.2604,35.2604,35.0767,35.0767,5200.0
2013-06-21 12:40:00,61.14,61.21,61.08,61.2,11800.0,35.0939,35.1341,35.0595,35.1284,11800.0
2013-06-21 12:50:00,61.19,61.34,60.99,61.31,22600.0,35.1226,35.2087,35.0078,35.1915,22600.0
2013-06-21 13:00:00,61.32,61.51,61.23,61.47,4600.0,35.1973,35.3063,35.1456,35.2834,4600.0
2013-06-21 13:10:00,61.45,61.66,61.4,61.66,5400.0,35.2719,35.3924,35.2432,35.3924,5400.0
2013-06-21 13:20:00,61.66,61.75,61.61,61.72,2700.0,35.3924,35.4441,35.3637,35.4269,2700.0
2013-06-21 13:30:00,61.72,61.81,61.68,61.69,5300.0,35.4269,35.4785,35.4039,35.4096,5300.0
2013-06-21 13:40:00,61.7,61.85,61.65,61.65,4100.0,35.4154,35.5015,35.3867,35.3867,4100.0
2013-06-21 13:50:00,61.7,61.74,61.64,61.66,3500.0,35.4154,35.4383,35.3809,35.3924,3500.0
2013-06-21 14:00:00,61.68,61.76,61.65,61.71,5000.0,35.4039,35.4498,35.3867,35.4211,5000.0
2013-06-21 14:10:00,61.72,61.99,61.72,61.95,4200.0,35.4269,35.5818,35.4269,35.5589,4200.0
2013-06-21 14:20:00,61.96,61.99,61.85,61.96,4600.0,35.5646,35.5818,35.5015,35.5646,4600.0
2013-06-21 14:30:00,61.94,62.14,61.87,62.1,13000.0,35.5531,35.6679,35.513,35.645,13000.0
2013-06-21 14:40:00,62.04,62.26,61.97,62.25,8800.0,35.6105,35.7368,35.5704,35.7311,8800.0
2013-06-21 14:50:00,62.26,62.35,62.01,62.15,10400.0,35.7368,35.7885,35.5933,35.6737,10400.0
2013-06-21 15:00:00,62.18,62.19,61.99,62.09,10700.0,35.6909,35.6966,35.5818,35.6392,10700.0
2013-06-21 15:10:00,62.07,62.28,62.06,62.06,6100.0,35.6278,35.7483,35.622,35.622,6100.0
2013-06-21 15:20:00,62.05,62.26,62.0,62.17,7700.0,35.6163,35.7368,35.5876,35.6852,7700.0
2013-06-21 15:30:00,62.17,62.23,62.09,62.16,6600.0,35.6852,35.7196,35.6392,35.6794,6600.0
2013-06-21 15:40:00,62.12,62.16,61.74,61.81,21000.0,35.6565,35.6794,35.4383,35.4785,21000.0
2013-06-21 15:50:00,61.77,61.87,61.55,61.71,49300.0,35.4556,35.513,35.3293,35.4211,49300.0
2013-06-24 09:30:00,61.31,61.31,60.5,60.55,10100.0,35.1915,35.1915,34.7266,34.7553,10100.0
2013-06-24 09:40:00,60.57,61.25,60.56,61.04,10000.0,34.7668,35.1571,34.761,35.0365,10000.0
2013-06-24 09:50:00,61.2,61.2,60.76,60.87,7900.0,35.1284,35.1284,34.8758,34.939,7900.0
2013-06-24 10:00:00,60.78,60.84,60.61,60.61,7500.0,34.8873,34.9217,34.7897,34.7897,7500.0
2013-06-24 10:10:00,60.56,60.6,60.48,60.54,2700.0,34.761,34.784,34.7151,34.7495,2700.0
2013-06-24 10:20:00,60.54,60.56,60.01,60.36,26200.0,34.7495,34.761,34.4453,34.6462,26200.0
2013-06-24 10:30:00,60.36,60.42,60.05,60.41,2400.0,34.6462,34.6807,34.4683,34.6749,2400.0
2013-06-24 10:40:00,60.41,60.41,60.07,60.11,3900.0,34.6749,34.6749,34.4798,34.5027,3900.0
2013-06-24 10:50:00,60.19,60.59,60.19,60.55,4000.0,34.5486,34.7782,34.5486,34.7553,4000.0
2013-06-24 11:00:00,60.49,60.49,60.31,60.42,4400.0,34.7208,34.7208,34.6175,34.6807,4400.0
2013-06-24 11:10:00,60.52,60.76,60.41,60.75,11200.0,34.7381,34.8758,34.6749,34.8701,11200.0
2013-06-24 11:20:00,60.65,60.65,60.3,60.3,1700.0,34.8127,34.8127,34.6118,34.6118,1700.0
2013-06-24 11:30:00,60.28,60.56,60.2,60.41,2400.0,34.6003,34.761,34.5544,34.6749,2400.0
2013-06-24 11:40:00,60.43,60.58,60.27,60.27,1300.0,34.6864,34.7725,34.5946,34.5946,1300.0
2013-06-24 11:50:00,60.31,60.5,60.31,60.5,1200.0,34.6175,34.7266,34.6175,34.7266,1200.0
2013-06-24 12:00:00,60.49,60.5,60.22,60.24,1200.0,34.7208,34.7266,34.5659,34.5773,1200.0
2013-06-24 12:10:00,60.29,60.36,60.25,60.27,2500.0,34.606,34.6462,34.5831,34.5946,2500.0
2013-06-24 12:20:00,60.32,60.47,60.3,60.47,1900.0,34.6233,34.7094,34.6118,34.7094,1900.0
2013-06-24 12:30:00,60.44,60.77,60.44,60.61,3300.0,34.6921,34.8816,34.6921,34.7897,3300.0
2013-06-24 12:40:00,60.63,60.63,60.55,60.55,3000.0,34.8012,34.8012,34.7553,34.7553,3000.0
2013-06-24 12:50:00,60.56,60.77,60.56,60.69,4300.0,34.761,34.8816,34.761,34.8356,4300.0
2013-06-24 13:00:00,60.74,60.74,60.58,60.62,3100.0,34.8643,34.8643,34.7725,34.7955,3100.0
2013-06-24 13:10:00,60.71,60.91,60.69,60.82,6400.0,34.8471,34.9619,34.8356,34.9103,6400.0
2013-06-24 13:20:00,60.86,60.94,60.78,60.93,4500.0,34.9332,34.9791,34.8873,34.9734,4500.0
2013-06-24 13:30:00,60.95,61.14,60.94,61.14,3800.0,34.9849,35.0939,34.9791,35.0939,3800.0
2013-06-24 13:40:00,61.23,61.36,61.23,61.28,1800.0,35.1456,35.2202,35.1456,35.1743,1800.0
2013-06-24 13:50:00,61.27,61.32,61.17,61.25,10100.0,35.1686,35.1973,35.1112,35.1571,10100.0
2013-06-24 14:00:00,61.31,61.81,61.25,61.76,3300.0,35.1915,35.4785,35.1571,35.4498,3300.0
2013-06-24 14:10:00,61.85,61.85,61.67,61.67,3900.0,35.5015,35.5015,35.3982,35.3982,3900.0
2013-06-24 14:20:00,61.73,62.03,61.64,62.02,9700.0,35.4326,35.6048,35.3809,35.5991,9700.0
2013-06-24 14:30:00,61.94,62.29,61.94,62.22,3600.0,35.5531,35.754,35.5531,35.7139,3600.0
2013-06-24 14:40:00,62.3,62.3,62.1,62.17,4100.0,35.7598,35.7598,35.645,35.6852,4100.0
2013-06-24 14:50:00,62.22,62.31,62.03,62.13,5800.0,35.7139,35.7655,35.6048,35.6622,5800.0
2013-06-24 15:00:00,62.22,62.34,62.1,62.29,5600.0,35.7139,35.7827,35.645,35.754,5600.0
2013-06-24 15:10:00,62.27,62.38,62.2,62.25,6600.0,35.7425,35.8057,35.7024,35.7311,6600.0
2013-06-24 15:20:00,62.25,62.35,62.25,62.25,6600.0,35.7311,35.7885,35.7311,35.7311,6600.0
2013-06-24 15:30:00,62.25,62.39,62.18,62.37,7600.0,35.7311,35.8114,35.6909,35.7999,7600.0
2013-06-24 15:40:00,62.36,62.42,62.03,62.17,12800.0,35.7942,35.8286,35.6048,35.6852,12800.0
2013-06-24 15:50:00,62.12,62.27,61.95,61.98,14500.0,35.6565,35.7425,35.5589,35.5761,14500.0
2013-06-25 09:30:00,62.61,62.62,62.37,62.48,2800.0,35.9377,35.9434,35.7999,35.8631,2800.0
2013-06-25 09:40:00,62.51,62.54,62.33,62.34,2300.0,35.8803,35.8975,35.777,35.7827,2300.0
2013-06-25 09:50:00,62.47,62.47,62.03,62.07,3400.0,35.8573,35.8573,35.6048,35.6278,3400.0
2013-06-25 10:00:00,62.14,62.39,62.02,62.23,6200.0,35.6679,35.8114,35.5991,35.7196,6200.0
2013-06-25 10:10:00,62.28,62.43,62.23,62.38,4700.0,35.7483,35.8344,35.7196,35.8057,4700.0
2013-06-25 10:20:00,62.43,62.66,62.4,62.6,6900.0,35.8344,35.9664,35.8172,35.932,6900.0
2013-06-25 10:30:00,62.58,62.79,62.55,62.68,5800.0,35.9205,36.041,35.9033,35.9779,5800.0
2013-06-25 10:40:00,62.72,63.13,62.66,63.02,4600.0,36.0008,36.2362,35.9664,36.173,4600.0
2013-06-25 10:50:00,63.13,63.32,63.08,63.19,9100.0,36.2362,36.3452,36.2075,36.2706,9100.0
2013-06-25 11:00:00,63.19,63.24,63.11,63.13,2700.0,36.2706,36.2993,36.2247,36.2362,2700.0
2013-06-25 11:10:00,63.14,63.22,63.09,63.14,4300.0,36.2419,36.2878,36.2132,36.2419,4300.0
2013-06-25 11:20:00,63.14,63.2,62.96,62.98,5000.0,36.2419,36.2764,36.1386,36.1501,5000.0
2013-06-25 11:30:00,63.05,63.09,62.98,63.01,5000.0,36.1903,36.2132,36.1501,36.1673,5000.0
2013-06-25 11:40:00,63.06,63.19,63.03,63.12,6300.0,36.196,36.2706,36.1788,36.2304,6300.0
2013-06-25 11:50:00,63.25,63.33,63.21,63.31,900.0,36.3051,36.351,36.2821,36.3395,900.0
2013-06-25 12:00:00,63.29,63.46,63.25,63.25,5300.0,36.328,36.4256,36.3051,36.3051,5300.0
2013-06-25 12:10:00,63.31,63.53,63.27,63.53,3600.0,36.3395,36.4658,36.3165,36.4658,3600.0
2013-06-25 12:20:00,63.54,63.6,63.51,63.51,2300.0,36.4715,36.506,36.4543,36.4543,2300.0
2013-06-25 12:30:00,63.5,63.59,63.5,63.53,3900.0,36.4486,36.5002,36.4486,36.4658,3900.0
2013-06-25 12:40:00,63.53,63.7,63.52,63.69,10100.0,36.4658,36.5634,36.46,36.5576,10100.0
2013-06-25 12:50:00,63.65,63.66,63.62,63.63,1500.0,36.5347,36.5404,36.5174,36.5232,1500.0
2013-06-25 13:00:00,63.66,63.67,63.54,63.54,2200.0,36.5404,36.5461,36.4715,36.4715,2200.0
2013-06-25 13:10:00,63.51,63.59,63.49,63.57,2400.0,36.4543,36.5002,36.4428,36.4887,2400.0
2013-06-25 13:20:00,63.56,63.58,63.5,63.55,1100.0,36.483,36.4945,36.4486,36.4773,1100.0
2013-06-25 13:30:00,63.54,63.63,63.47,63.63,16600.0,36.4715,36.5232,36.4313,36.5232,16600.0
2013-06-25 13:40:00,63.53,63.81,63.48,63.75,5800.0,36.4658,36.6265,36.4371,36.5921,5800.0
2013-06-25 13:50:00,63.75,63.78,63.41,63.42,11300.0,36.5921,36.6093,36.3969,36.4026,11300.0
2013-06-25 14:00:00,63.4,63.52,63.31,63.4,9400.0,36.3912,36.46,36.3395,36.3912,9400.0
2013-06-25 14:10:00,63.38,63.43,63.28,63.4,12700.0,36.3797,36.4084,36.3223,36.3912,12700.0
2013-06-25 14:20:00,63.37,63.43,63.21,63.43,4400.0,36.3739,36.4084,36.2821,36.4084,4400.0
2013-06-25 14:30:00,63.43,63.58,63.39,63.53,3400.0,36.4084,36.4945,36.3854,36.4658,3400.0
2013-06-25 14:40:00,63.46,63.52,63.4,63.44,5500.0,36.4256,36.46,36.3912,36.4141,5500.0
2013-06-25 14:50:00,63.41,63.44,63.31,63.4,3700.0,36.3969,36.4141,36.3395,36.3912,3700.0
2013-06-25 15:00:00,63.33,63.51,63.33,63.42,6700.0,36.351,36.4543,36.351,36.4026,6700.0
2013-06-25 15:10:00,63.42,63.44,63.34,63.35,4500.0,36.4026,36.4141,36.3567,36.3625,4500.0
2013-06-25 15:20:00,63.34,63.47,63.34,63.47,4700.0,36.3567,36.4313,36.3567,36.4313,4700.0
2013-06-25 15:30:00,63.5,63.61,63.48,63.52,6300.0,36.4486,36.5117,36.4371,36.46,6300.0
2013-06-25 15:40:00,63.54,63.67,63.52,63.55,11700.0,36.4715,36.5461,36.46,36.4773,11700.0
2013-06-25 15:50:00,63.53,63.59,63.32,63.38,16400.0,36.4658,36.5002,36.3452,36.3797,16400.0
2013-06-26 09:30:00,64.05,64.25,63.96,64.16,3200.0,36.7643,36.8791,36.7126,36.8274,3200.0
2013-06-26 09:40:00,64.07,64.38,64.07,64.21,4400.0,36.7757,36.9537,36.7757,36.8561,4400.0
2013-06-26 09:50:00,64.22,64.39,64.02,64.02,9000.0,36.8618,36.9594,36.747,36.747,9000.0
2013-06-26 10:00:00,64.13,64.13,63.92,64.02,4200.0,36.8102,36.8102,36.6896,36.747,4200.0
2013-06-26 10:10:00,64.03,64.05,63.83,63.83,7900.0,36.7528,36.7643,36.638,36.638,7900.0
2013-06-26 10:20:00,63.85,63.95,63.69,63.7,14400.0,36.6495,36.7069,36.5576,36.5634,14400.0
2013-06-26 10:30:00,63.7,63.74,63.51,63.51,4300.0,36.5634,36.5863,36.4543,36.4543,4300.0
2013-06-26 10:40:00,63.53,63.61,63.45,63.6,6200.0,36.4658,36.5117,36.4199,36.506,6200.0
2013-06-26 10:50:00,63.6,63.82,63.6,63.78,2900.0,36.506,36.6322,36.506,36.6093,2900.0
2013-06-26 11:00:00,63.7,63.79,63.62,63.79,3200.0,36.5634,36.615,36.5174,36.615,3200.0
2013-06-26 11:10:00,63.73,63.89,63.73,63.85,1500.0,36.5806,36.6724,36.5806,36.6495,1500.0
2013-06-26 11:20:00,63.85,63.88,63.63,63.82,2900.0,36.6495,36.6667,36.5232,36.6322,2900.0
2013-06-26 11:30:00,63.86,63.99,63.86,63.98,4600.0,36.6552,36.7298,36.6552,36.7241,4600.0
2013-06-26 11:40:00,63.93,63.93,63.77,63.79,2600.0,36.6954,36.6954,36.6035,36.615,2600.0
2013-06-26 11:50:00,63.86,64.03,63.82,63.97,15800.0,36.6552,36.7528,36.6322,36.7183,15800.0
2013-06-26 12:00:00,63.92,64.28,63.9,64.15,14200.0,36.6896,36.8963,36.6782,36.8217,14200.0
2013-06-26 12:10:00,64.17,64.22,64.08,64.17,2400.0,36.8331,36.8618,36.7815,36.8331,2400.0
2013-06-26 12:20:00,64.22,64.22,64.13,64.18,2500.0,36.8618,36.8618,36.8102,36.8389,2500.0
2013-06-26 12:30:00,64.14,64.22,64.14,64.15,700.0,36.8159,36.8618,36.8159,36.8217,700.0
2013-06-26 12:40:00,64.23,64.25,64.1,64.14,2200.0,36.8676,36.8791,36.793,36.8159,2200.0
2013-06-26 12:50:00,64.09,64.1,63.95,63.95,2300.0,36.7872,36.793,36.7069,36.7069,2300.0
2013-06-26 13:00:00,64.04,64.05,63.96,63.96,1600.0,36.7585,36.7643,36.7126,36.7126,1600.0
2013-06-26 13:10:00,64.05,64.11,63.97,64.1,2900.0,36.7643,36.7987,36.7183,36.793,2900.0
2013-06-26 13:20:00,64.0,64.05,63.96,64.05,700.0,36.7356,36.7643,36.7126,36.7643,700.0
2013-06-26 13:30:00,64.05,64.1,64.0,64.03,3100.0,36.7643,36.793,36.7356,36.7528,3100.0
2013-06-26 13:40:00,64.0,64.08,64.0,64.04,1600.0,36.7356,36.7815,36.7356,36.7585,1600.0
2013-06-26 13:50:00,64.04,64.11,64.02,64.1,4300.0,36.7585,36.7987,36.747,36.793,4300.0
2013-06-26 14:00:00,64.01,64.1,63.97,64.1,2600.0,36.7413,36.793,36.7183,36.793,2600.0
2013-06-26 14:10:00,64.06,64.07,64.03,64.03,1200.0,36.77,36.7757,36.7528,36.7528,1200.0
2013-06-26 14:20:00,64.05,64.1,64.05,64.09,2400.0,36.7643,36.793,36.7643,36.7872,2400.0
2013-06-26 14:30:00,64.05,64.09,63.99,64.09,3200.0,36.7643,36.7872,36.7298,36.7872,3200.0
2013-06-26 14:40:00,64.1,64.12,63.99,63.99,2000.0,36.793,36.8044,36.7298,36.7298,2000.0
2013-06-26 14:50:00,63.98,64.06,63.98,64.06,4100.0,36.7241,36.77,36.7241,36.77,4100.0
2013-06-26 15:00:00,64.09,64.16,64.03,64.06,8500.0,36.7872,36.8274,36.7528,36.77,8500.0
2013-06-26 15:10:00,64.1,64.12,64.04,64.05,4500.0,36.793,36.8044,36.7585,36.7643,4500.0
2013-06-26 15:20:00,64.11,64.12,64.03,64.07,4900.0,36.7987,36.8044,36.7528,36.7757,4900.0
2013-06-26 15:30:00,64.06,64.09,64.01,64.07,3200.0,36.77,36.7872,36.7413,36.7757,3200.0
2013-06-26 15:40:00,64.03,64.05,63.91,64.05,10000.0,36.7528,36.7643,36.6839,36.7643,10000.0
2013-06-26 15:50:00,64.0,64.1,63.97,64.08,21800.0,36.7356,36.793,36.7183,36.7815,21800.0
2013-06-27 09:30:00,64.44,64.64,64.44,64.6,2200.0,36.9881,37.1029,36.9881,37.08,2200.0
2013-06-27 09:40:00,64.75,64.75,64.49,64.74,600.0,37.1661,37.1661,37.0168,37.1603,600.0
2013-06-27 09:50:00,64.75,64.76,64.59,64.61,500.0,37.1661,37.1718,37.0742,37.0857,500.0
2013-06-27 10:00:00,64.61,64.61,64.28,64.38,2800.0,37.0857,37.0857,36.8963,36.9537,2800.0
2013-06-27 10:10:00,64.32,64.4,64.29,64.4,700.0,36.9192,36.9652,36.902,36.9652,700.0
2013-06-27 10:20:00,64.48,64.69,64.36,64.67,2700.0,37.0111,37.1316,36.9422,37.1201,2700.0
2013-06-27 10:30:00,64.68,64.74,64.65,64.7,4700.0,37.1259,37.1603,37.1087,37.1374,4700.0
2013-06-27 10:40:00,64.74,64.74,64.43,64.46,10000.0,37.1603,37.1603,36.9824,36.9996,10000.0
2013-06-27 10:50:00,64.53,64.67,64.49,64.67,5100.0,37.0398,37.1201,37.0168,37.1201,5100.0
2013-06-27 11:00:00,64.73,64.87,64.63,64.63,1200.0,37.1546,37.2349,37.0972,37.0972,1200.0
2013-06-27 11:10:00,64.58,64.6,64.39,64.49,4400.0,37.0685,37.08,36.9594,37.0168,4400.0
2013-06-27 11:20:00,64.48,64.51,64.43,64.46,1000.0,37.0111,37.0283,36.9824,36.9996,1000.0
2013-06-27 11:30:00,64.48,64.63,64.44,64.58,1300.0,37.0111,37.0972,36.9881,37.0685,1300.0
2013-06-27 11:40:00,64.62,64.75,64.56,64.69,2400.0,37.0914,37.1661,37.057,37.1316,2400.0
2013-06-27 11:50:00,64.7,64.7,64.54,64.65,5300.0,37.1374,37.1374,37.0455,37.1087,5300.0
2013-06-27 12:00:00,64.63,64.65,64.49,64.5,2100.0,37.0972,37.1087,37.0168,37.0226,2100.0
2013-06-27 12:10:00,64.65,64.65,64.55,64.55,3300.0,37.1087,37.1087,37.0513,37.0513,3300.0
2013-06-27 12:20:00,64.59,64.63,64.5,64.63,4200.0,37.0742,37.0972,37.0226,37.0972,4200.0
2013-06-27 12:30:00,64.63,64.78,64.63,64.71,1800.0,37.0972,37.1833,37.0972,37.1431,1800.0
2013-06-27 12:40:00,64.73,64.78,64.69,64.74,1100.0,37.1546,37.1833,37.1316,37.1603,1100.0
2013-06-27 12:50:00,64.67,64.7,64.64,64.64,5200.0,37.1201,37.1374,37.1029,37.1029,5200.0
2013-06-27 13:00:00,64.6,64.69,64.56,64.61,1800.0,37.08,37.1316,37.057,37.0857,1800.0
2013-06-27 13:10:00,64.56,64.61,64.53,64.57,2500.0,37.057,37.0857,37.0398,37.0627,2500.0
2013-06-27 13:20:00,64.49,64.52,64.48,64.5,1600.0,37.0168,37.034,37.0111,37.0226,1600.0
2013-06-27 13:30:00,64.53,64.65,64.53,64.63,2000.0,37.0398,37.1087,37.0398,37.0972,2000.0
2013-06-27 13:40:00,64.63,64.63,64.52,64.52,1200.0,37.0972,37.0972,37.034,37.034,1200.0
2013-06-27 13:50:00,64.55,64.6,64.43,64.48,3500.0,37.0513,37.08,36.9824,37.0111,3500.0
2013-06-27 14:00:00,64.49,64.5,64.38,64.44,2300.0,37.0168,37.0226,36.9537,36.9881,2300.0
2013-06-27 14:10:00,64.39,64.5,64.39,64.5,900.0,36.9594,37.0226,36.9594,37.0226,900.0
2013-06-27 14:20:00,64.49,64.51,64.44,64.48,1900.0,37.0168,37.0283,36.9881,37.0111,1900.0
2013-06-27 14:30:00,64.51,64.62,64.46,64.57,7500.0,37.0283,37.0914,36.9996,37.0627,7500.0
2013-06-27 14:40:00,64.5,64.51,64.4,64.41,10800.0,37.0226,37.0283,36.9652,36.9709,10800.0
2013-06-27 14:50:00,64.5,64.51,64.43,64.51,1600.0,37.0226,37.0283,36.9824,37.0283,1600.0
2013-06-27 15:00:00,64.51,64.52,64.45,64.5,4700.0,37.0283,37.034,36.9939,37.0226,4700.0
2013-06-27 15:10:00,64.5,64.58,64.48,64.58,1600.0,37.0226,37.0685,37.0111,37.0685,1600.0
2013-06-27 15:20:00,64.6,64.68,64.57,64.65,2300.0,37.08,37.1259,37.0627,37.1087,2300.0
2013-06-27 15:30:00,64.69,64.69,64.52,64.53,3300.0,37.1316,37.1316,37.034,37.0398,3300.0
2013-06-27 15:40:00,64.53,64.68,64.45,64.6,10300.0,37.0398,37.1259,36.9939,37.08,10300.0
2013-06-27 15:50:00,64.56,64.72,64.56,64.68,11800.0,37.057,37.1488,37.057,37.1259,11800.0
2013-06-28 09:30:00,64.55,64.87,64.55,64.87,2900.0,37.0513,37.2349,37.0513,37.2349,2900.0
2013-06-28 09:40:00,64.87,64.87,64.45,64.56,500.0,37.2349,37.2349,36.9939,37.057,500.0
2013-06-28 09:50:00,64.57,64.57,64.36,64.36,800.0,37.0627,37.0627,36.9422,36.9422,800.0
2013-06-28 10:00:00,64.26,64.43,64.26,64.43,3500.0,36.8848,36.9824,36.8848,36.9824,3500.0
2013-06-28 10:10:00,64.54,64.9,64.48,64.8,1100.0,37.0455,37.2522,37.0111,37.1948,1100.0
2013-06-28 10:20:00,64.79,64.83,64.72,64.73,900.0,37.189,37.212,37.1488,37.1546,900.0
2013-06-28 10:30:00,64.79,64.88,64.79,64.84,700.0,37.189,37.2407,37.189,37.2177,700.0
2013-06-28 10:40:00,64.8,64.92,64.75,64.91,1700.0,37.1948,37.2636,37.1661,37.2579,1700.0
2013-06-28 10:50:00,64.86,64.97,64.83,64.89,2300.0,37.2292,37.2923,37.212,37.2464,2300.0
2013-06-28 11:00:00,64.93,65.07,64.89,65.06,5000.0,37.2694,37.3497,37.2464,37.344,5000.0
2013-06-28 11:10:00,65.03,65.17,64.98,65.1,10600.0,37.3268,37.4071,37.2981,37.367,10600.0
2013-06-28 11:20:00,65.1,65.19,64.97,65.02,16600.0,37.367,37.4186,37.2923,37.321,16600.0
2013-06-28 11:30:00,65.14,65.23,65.05,65.16,4400.0,37.3899,37.4416,37.3383,37.4014,4400.0
2013-06-28 11:40:00,65.23,65.24,65.14,65.24,800.0,37.4416,37.4473,37.3899,37.4473,800.0
2013-06-28 11:50:00,65.15,65.33,65.15,65.3,3100.0,37.3956,37.499,37.3956,37.4817,3100.0
2013-06-28 12:00:00,65.15,65.15,64.94,65.03,1400.0,37.3956,37.3956,37.2751,37.3268,1400.0
2013-06-28 12:10:00,64.91,65.0,64.91,64.95,3400.0,37.2579,37.3096,37.2579,37.2809,3400.0
2013-06-28 12:20:00,64.98,65.32,64.98,65.32,3800.0,37.2981,37.4932,37.2981,37.4932,3800.0
2013-06-28 12:30:00,65.32,65.34,65.28,65.34,2000.0,37.4932,37.5047,37.4703,37.5047,2000.0
2013-06-28 12:40:00,65.31,65.42,65.24,65.36,1300.0,37.4875,37.5506,37.4473,37.5162,1300.0
2013-06-28 12:50:00,65.39,65.46,65.28,65.28,1400.0,37.5334,37.5736,37.4703,37.4703,1400.0
2013-06-28 13:00:00,65.25,65.25,65.12,65.16,800.0,37.453,37.453,37.3784,37.4014,800.0
2013-06-28 13:10:00,65.18,65.23,65.16,65.23,1400.0,37.4129,37.4416,37.4014,37.4416,1400.0
2013-06-28 13:20:00,65.21,65.21,65.05,65.05,1500.0,37.4301,37.4301,37.3383,37.3383,1500.0
2013-06-28 13:30:00,65.1,65.18,65.03,65.13,7000.0,37.367,37.4129,37.3268,37.3842,7000.0
2013-06-28 13:40:00,65.06,65.06,64.93,64.93,1700.0,37.344,37.344,37.2694,37.2694,1700.0
2013-06-28 13:50:00,64.91,65.06,64.91,65.0,2500.0,37.2579,37.344,37.2579,37.3096,2500.0
2013-06-28 14:00:00,65.0,65.12,64.97,65.12,26800.0,37.3096,37.3784,37.2923,37.3784,26800.0
2013-06-28 14:10:00,65.1,65.1,64.98,65.03,3100.0,37.367,37.367,37.2981,37.3268,3100.0
2013-06-28 14:20:00,65.0,65.06,64.96,64.96,1800.0,37.3096,37.344,37.2866,37.2866,1800.0
2013-06-28 14:30:00,65.03,65.03,64.96,64.99,900.0,37.3268,37.3268,37.2866,37.3038,900.0
2013-06-28 14:40:00,65.0,65.0,64.79,64.79,2200.0,37.3096,37.3096,37.189,37.189,2200.0
2013-06-28 14:50:00,64.84,64.87,64.8,64.83,900.0,37.2177,37.2349,37.1948,37.212,900.0
2013-06-28 15:00:00,64.83,64.86,64.66,64.7,3800.0,37.212,37.2292,37.1144,37.1374,3800.0
2013-06-28 15:10:00,64.69,64.73,64.67,64.73,1200.0,37.1316,37.1546,37.1201,37.1546,1200.0
2013-06-28 15:20:00,64.68,64.71,64.57,64.71,3700.0,37.1259,37.1431,37.0627,37.1431,3700.0
2013-06-28 15:30:00,64.66,64.73,64.45,64.5,10400.0,37.1144,37.1546,36.9939,37.0226,10400.0
2013-06-28 15:40:00,64.5,64.53,63.97,64.16,34500.0,37.0226,37.0398,36.7183,36.8274,34500.0
2013-06-28 15:50:00,64.16,64.44,64.07,64.3,78100.0,36.8274,36.9881,36.7757,36.9078,78100.0
2013-07-01 09:30:00,64.62,64.89,64.4,64.6,3800.0,37.0914,37.2464,36.9652,37.08,3800.0
2013-07-01 09:40:00,64.52,64.89,64.41,64.89,6700.0,37.034,37.2464,36.9709,37.2464,6700.0
2013-07-01 09:50:00,64.81,65.12,64.78,64.94,5000.0,37.2005,37.3784,37.1833,37.2751,5000.0
2013-07-01 10:00:00,64.82,65.25,64.82,65.15,5100.0,37.2062,37.453,37.2062,37.3956,5100.0
2013-07-01 10:10:00,65.09,65.3,65.09,65.29,4600.0,37.3612,37.4817,37.3612,37.476,4600.0
2013-07-01 10:20:00,65.2,65.56,65.2,65.46,9800.0,37.4243,37.631,37.4243,37.5736,9800.0
2013-07-01 10:30:00,65.5,65.9,65.43,65.77,19000.0,37.5965,37.8261,37.5564,37.7515,19000.0
2013-07-01 10:40:00,65.74,65.89,65.74,65.87,5400.0,37.7343,37.8204,37.7343,37.8089,5400.0
2013-07-01 10:50:00,65.76,65.89,65.6,65.6,4900.0,37.7458,37.8204,37.6539,37.6539,4900.0
2013-07-01 11:00:00,65.65,65.88,65.58,65.8,6900.0,37.6826,37.8147,37.6425,37.7687,6900.0
2013-07-01 11:10:00,65.84,65.95,65.81,65.81,1400.0,37.7917,37.8548,37.7745,37.7745,1400.0
2013-07-01 11:20:00,65.84,65.91,65.8,65.91,1600.0,37.7917,37.8319,37.7687,37.8319,1600.0
2013-07-01 11:30:00,65.89,65.94,65.8,65.8,4800.0,37.8204,37.8491,37.7687,37.7687,4800.0
2013-07-01 11:40:00,65.8,65.99,65.76,65.97,6700.0,37.7687,37.8778,37.7458,37.8663,6700.0
2013-07-01 11:50:00,65.98,66.07,65.94,66.06,2400.0,37.8721,37.9237,37.8491,37.918,2400.0
2013-07-01 12:00:00,66.04,66.09,65.98,66.09,1100.0,37.9065,37.9352,37.8721,37.9352,1100.0
2013-07-01 12:10:00,66.1,66.22,65.95,66.12,9100.0,37.9409,38.0098,37.8548,37.9524,9100.0
2013-07-01 12:20:00,66.12,66.19,66.11,66.17,2300.0,37.9524,37.9926,37.9467,37.9811,2300.0
2013-07-01 12:30:00,66.17,66.26,66.16,66.19,3100.0,37.9811,38.0328,37.9754,37.9926,3100.0
2013-07-01 12:40:00,66.18,66.26,66.18,66.25,2600.0,37.9869,38.0328,37.9869,38.027,2600.0
2013-07-01 12:50:00,66.24,66.25,66.17,66.24,1900.0,38.0213,38.027,37.9811,38.0213,1900.0
2013-07-01 13:00:00,66.19,66.36,66.17,66.36,3100.0,37.9926,38.0902,37.9811,38.0902,3100.0
2013-07-01 13:10:00,66.35,66.37,66.33,66.36,600.0,38.0844,38.0959,38.073,38.0902,600.0
2013-07-01 13:20:00,66.35,66.39,66.31,66.34,2900.0,38.0844,38.1074,38.0615,38.0787,2900.0
2013-07-01 13:30:00,66.32,66.42,66.32,66.42,3400.0,38.0672,38.1246,38.0672,38.1246,3400.0
2013-07-01 13:40:00,66.43,66.48,66.32,66.34,7500.0,38.1304,38.1591,38.0672,38.0787,7500.0
2013-07-01 13:50:00,66.38,66.41,66.31,66.37,3900.0,38.1017,38.1189,38.0615,38.0959,3900.0
2013-07-01 14:00:00,66.36,66.45,66.35,66.44,3800.0,38.0902,38.1418,38.0844,38.1361,3800.0
2013-07-01 14:10:00,66.4,66.44,66.31,66.34,7700.0,38.1131,38.1361,38.0615,38.0787,7700.0
2013-07-01 14:20:00,66.36,66.36,66.22,66.3,4300.0,38.0902,38.0902,38.0098,38.0557,4300.0
2013-07-01 14:30:00,66.3,66.42,66.27,66.42,5800.0,38.0557,38.1246,38.0385,38.1246,5800.0
2013-07-01 14:40:00,66.35,66.51,66.35,66.48,4900.0,38.0844,38.1763,38.0844,38.1591,4900.0
2013-07-01 14:50:00,66.49,66.49,66.33,66.37,6400.0,38.1648,38.1648,38.073,38.0959,6400.0
2013-07-01 15:00:00,66.4,66.53,66.33,66.47,3400.0,38.1131,38.1878,38.073,38.1533,3400.0
2013-07-01 15:10:00,66.5,66.52,66.33,66.33,3300.0,38.1705,38.182,38.073,38.073,3300.0
2013-07-01 15:20:00,66.32,66.44,66.28,66.31,5300.0,38.0672,38.1361,38.0443,38.0615,5300.0
2013-07-01 15:30:00,66.34,66.41,66.21,66.3,17600.0,38.0787,38.1189,38.0041,38.0557,17600.0
2013-07-01 15:40:00,66.3,66.5,66.27,66.43,11600.0,38.0557,38.1705,38.0385,38.1304,11600.0
2013-07-01 15:50:00,66.41,66.59,66.35,66.58,17300.0,38.1189,38.2222,38.0844,38.2165,17300.0
2013-07-02 09:30:00,66.43,66.93,66.43,66.82,4300.0,38.1304,38.4174,38.1304,38.3542,4300.0
2013-07-02 09:40:00,66.7,67.17,66.69,67.16,15500.0,38.2853,38.5551,38.2796,38.5494,15500.0
2013-07-02 09:50:00,67.16,67.31,66.77,67.01,9900.0,38.5494,38.6355,38.3255,38.4633,9900.0
2013-07-02 10:00:00,67.11,67.13,66.76,66.96,10700.0,38.5207,38.5322,38.3198,38.4346,10700.0
2013-07-02 10:10:00,66.96,67.13,66.85,67.07,13100.0,38.4346,38.5322,38.3714,38.4977,13100.0
2013-07-02 10:20:00,67.07,67.23,67.03,67.03,8300.0,38.4977,38.5896,38.4748,38.4748,8300.0
2013-07-02 10:30:00,67.0,67.1,66.91,67.05,7700.0,38.4575,38.5149,38.4059,38.4862,7700.0
2013-07-02 10:40:00,67.14,67.14,66.99,67.05,13000.0,38.5379,38.5379,38.4518,38.4862,13000.0
2013-07-02 10:50:00,67.13,67.19,67.0,67.03,20600.0,38.5322,38.5666,38.4575,38.4748,20600.0
2013-07-02 11:00:00,67.03,67.1,66.97,67.05,4700.0,38.4748,38.5149,38.4403,38.4862,4700.0
2013-07-02 11:10:00,67.01,67.34,66.95,67.29,19800.0,38.4633,38.6527,38.4288,38.624,19800.0
2013-07-02 11:20:00,67.39,67.45,67.28,67.45,3800.0,38.6814,38.7158,38.6183,38.7158,3800.0
2013-07-02 11:30:00,67.42,67.46,67.35,67.36,3500.0,38.6986,38.7216,38.6584,38.6642,3500.0
2013-07-02 11:40:00,67.35,67.35,67.2,67.2,4200.0,38.6584,38.6584,38.5723,38.5723,4200.0
2013-07-02 11:50:00,67.07,67.17,67.0,67.07,5300.0,38.4977,38.5551,38.4575,38.4977,5300.0
2013-07-02 12:00:00,67.11,67.3,67.03,67.17,3300.0,38.5207,38.6297,38.4748,38.5551,3300.0
2013-07-02 12:10:00,67.16,67.35,67.12,67.35,2600.0,38.5494,38.6584,38.5264,38.6584,2600.0
2013-07-02 12:20:00,67.32,67.35,67.17,67.35,4000.0,38.6412,38.6584,38.5551,38.6584,4000.0
2013-07-02 12:30:00,67.3,67.42,67.25,67.35,4700.0,38.6297,38.6986,38.601,38.6584,4700.0
2013-07-02 12:40:00,67.13,67.13,66.97,66.99,13400.0,38.5322,38.5322,38.4403,38.4518,13400.0
2013-07-02 12:50:00,67.02,67.05,66.97,67.0,12600.0,38.469,38.4862,38.4403,38.4575,12600.0
2013-07-02 13:00:00,67.07,67.07,66.94,66.99,6800.0,38.4977,38.4977,38.4231,38.4518,6800.0
2013-07-02 13:10:00,67.0,67.17,66.98,67.14,7000.0,38.4575,38.5551,38.4461,38.5379,7000.0
2013-07-02 13:20:00,67.1,67.17,67.02,67.02,2300.0,38.5149,38.5551,38.469,38.469,2300.0
2013-07-02 13:30:00,67.05,67.13,67.01,67.01,2800.0,38.4862,38.5322,38.4633,38.4633,2800.0
2013-07-02 13:40:00,67.0,67.0,66.85,66.93,9700.0,38.4575,38.4575,38.3714,38.4174,9700.0
2013-07-02 13:50:00,66.93,67.08,66.91,67.02,6700.0,38.4174,38.5035,38.4059,38.469,6700.0
2013-07-02 14:00:00,67.0,67.1,66.95,67.05,12200.0,38.4575,38.5149,38.4288,38.4862,12200.0
2013-07-02 14:10:00,67.02,67.06,66.9,66.99,21300.0,38.469,38.492,38.4001,38.4518,21300.0
2013-07-02 14:20:00,67.0,67.05,66.72,66.72,10900.0,38.4575,38.4862,38.2968,38.2968,10900.0
2013-07-02 14:30:00,66.72,66.73,66.49,66.57,10500.0,38.2968,38.3026,38.1648,38.2107,10500.0
2013-07-02 14:40:00,66.55,66.69,66.53,66.53,3900.0,38.1992,38.2796,38.1878,38.1878,3900.0
2013-07-02 14:50:00,66.53,66.56,66.31,66.35,7100.0,38.1878,38.205,38.0615,38.0844,7100.0
2013-07-02 15:00:00,66.35,66.58,66.29,66.43,8200.0,38.0844,38.2165,38.05,38.1304,8200.0
2013-07-02 15:10:00,66.34,66.42,66.27,66.34,6800.0,38.0787,38.1246,38.0385,38.0787,6800.0
2013-07-02 15:20:00,66.35,66.35,66.01,66.02,26700.0,38.0844,38.0844,37.8893,37.895,26700.0
2013-07-02 15:30:00,66.02,66.2,66.01,66.11,13600.0,37.895,37.9983,37.8893,37.9467,13600.0
2013-07-02 15:40:00,66.15,66.31,66.15,66.27,11200.0,37.9696,38.0615,37.9696,38.0385,11200.0
2013-07-02 15:50:00,66.27,66.45,66.27,66.41,22800.0,38.0385,38.1418,38.0385,38.1189,22800.0
2013-07-03 09:30:00,66.0,66.04,65.74,65.74,2300.0,37.8835,37.9065,37.7343,37.7343,2300.0
2013-07-03 09:40:00,65.72,65.78,65.6,65.69,1900.0,37.7228,37.7573,37.6539,37.7056,1900.0
2013-07-03 09:50:00,65.7,65.72,65.57,65.69,6300.0,37.7113,37.7228,37.6367,37.7056,6300.0
2013-07-03 10:00:00,65.7,65.77,65.57,65.65,5200.0,37.7113,37.7515,37.6367,37.6826,5200.0
2013-07-03 10:10:00,65.7,65.8,65.61,65.8,7600.0,37.7113,37.7687,37.6597,37.7687,7600.0
2013-07-03 10:20:00,65.85,65.88,65.72,65.88,6000.0,37.7974,37.8147,37.7228,37.8147,6000.0
2013-07-03 10:30:00,65.85,66.0,65.73,65.95,6200.0,37.7974,37.8835,37.7286,37.8548,6200.0
2013-07-03 10:40:00,65.85,65.92,65.73,65.91,10100.0,37.7974,37.8376,37.7286,37.8319,10100.0
2013-07-03 10:50:00,65.8,65.85,65.72,65.72,6600.0,37.7687,37.7974,37.7228,37.7228,6600.0
2013-07-03 11:00:00,65.79,65.97,65.72,65.96,4000.0,37.763,37.8663,37.7228,37.8606,4000.0
2013-07-03 11:10:00,65.93,65.94,65.82,65.82,2100.0,37.8434,37.8491,37.7802,37.7802,2100.0
2013-07-03 11:20:00,65.86,65.95,65.82,65.82,2000.0,37.8032,37.8548,37.7802,37.7802,2000.0
2013-07-03 11:30:00,65.81,66.03,65.81,65.99,5100.0,37.7745,37.9008,37.7745,37.8778,5100.0
2013-07-03 11:40:00,65.99,65.99,65.77,65.78,3900.0,37.8778,37.8778,37.7515,37.7573,3900.0
2013-07-03 11:50:00,65.81,66.03,65.81,66.0,6800.0,37.7745,37.9008,37.7745,37.8835,6800.0
2013-07-03 12:00:00,66.08,66.08,65.85,65.88,7700.0,37.9295,37.9295,37.7974,37.8147,7700.0
2013-07-03 12:10:00,65.88,65.92,65.82,65.92,3100.0,37.8147,37.8376,37.7802,37.8376,3100.0
2013-07-03 12:20:00,65.95,65.98,65.89,65.97,2500.0,37.8548,37.8721,37.8204,37.8663,2500.0
2013-07-03 12:30:00,65.97,66.05,65.92,65.96,5800.0,37.8663,37.9122,37.8376,37.8606,5800.0
2013-07-03 12:40:00,65.96,66.05,65.95,66.05,6200.0,37.8606,37.9122,37.8548,37.9122,6200.0
2013-07-03 12:50:00,66.07,66.08,65.94,66.01,7100.0,37.9237,37.9295,37.8491,37.8893,7100.0
2013-07-05 09:30:00,66.72,66.84,66.17,66.56,11800.0,38.2968,38.3657,37.9811,38.205,11800.0
2013-07-05 09:40:00,66.38,66.38,65.9,66.24,5600.0,38.1017,38.1017,37.8261,38.0213,5600.0
2013-07-05 09:50:00,66.17,66.17,65.91,66.1,1100.0,37.9811,37.9811,37.8319,37.9409,1100.0
2013-07-05 10:00:00,65.98,66.2,65.9,66.19,9000.0,37.8721,37.9983,37.8261,37.9926,9000.0
2013-07-05 10:10:00,66.03,66.11,65.95,66.05,6400.0,37.9008,37.9467,37.8548,37.9122,6400.0
2013-07-05 10:20:00,66.0,66.0,65.73,65.9,4300.0,37.8835,37.8835,37.7286,37.8261,4300.0
2013-07-05 10:30:00,65.98,66.08,65.85,66.0,1200.0,37.8721,37.9295,37.7974,37.8835,1200.0
2013-07-05 10:40:00,65.97,66.09,65.97,66.0,400.0,37.8663,37.9352,37.8663,37.8835,400.0
2013-07-05 10:50:00,66.0,66.16,65.95,66.01,7600.0,37.8835,37.9754,37.8548,37.8893,7600.0
2013-07-05 11:00:00,66.09,66.16,66.0,66.08,5800.0,37.9352,37.9754,37.8835,37.9295,5800.0
2013-07-05 11:10:00,66.15,66.16,66.0,66.0,1300.0,37.9696,37.9754,37.8835,37.8835,1300.0
2013-07-05 11:20:00,66.07,66.11,65.98,65.98,1200.0,37.9237,37.9467,37.8721,37.8721,1200.0
2013-07-05 11:30:00,65.97,66.05,65.97,66.05,700.0,37.8663,37.9122,37.8663,37.9122,700.0
2013-07-05 11:40:00,66.05,66.05,66.05,66.05,0.0,37.9122,37.9122,37.9122,37.9122,0.0
2013-07-05 11:50:00,65.85,66.19,65.85,66.19,1100.0,37.7974,37.9926,37.7974,37.9926,1100.0
2013-07-05 12:00:00,66.15,66.22,66.14,66.22,400.0,37.9696,38.0098,37.9639,38.0098,400.0
2013-07-05 12:10:00,66.15,66.19,66.02,66.15,3000.0,37.9696,37.9926,37.895,37.9696,3000.0
2013-07-05 12:20:00,66.09,66.14,66.06,66.06,1300.0,37.9352,37.9639,37.918,37.918,1300.0
2013-07-05 12:30:00,66.05,66.13,66.0,66.12,1200.0,37.9122,37.9582,37.8835,37.9524,1200.0
2013-07-05 12:40:00,65.99,66.07,65.98,66.05,2100.0,37.8778,37.9237,37.8721,37.9122,2100.0
2013-07-05 12:50:00,66.04,66.1,66.0,66.05,3100.0,37.9065,37.9409,37.8835,37.9122,3100.0
2013-07-05 13:00:00,66.04,66.09,66.0,66.0,2600.0,37.9065,37.9352,37.8835,37.8835,2600.0
2013-07-05 13:10:00,66.05,66.1,65.95,65.96,3900.0,37.9122,37.9409,37.8548,37.8606,3900.0
2013-07-05 13:20:00,66.04,66.12,66.03,66.12,600.0,37.9065,37.9524,37.9008,37.9524,600.0
2013-07-05 13:30:00,66.15,66.35,66.1,66.32,1500.0,37.9696,38.0844,37.9409,38.0672,1500.0
2013-07-05 13:40:00,66.29,66.33,66.23,66.29,1200.0,38.05,38.073,38.0156,38.05,1200.0
2013-07-05 13:50:00,66.33,66.51,66.33,66.51,2400.0,38.073,38.1763,38.073,38.1763,2400.0
2013-07-05 14:00:00,66.46,66.63,66.45,66.63,2600.0,38.1476,38.2452,38.1418,38.2452,2600.0
2013-07-05 14:10:00,66.72,66.78,66.72,66.75,1800.0,38.2968,38.3313,38.2968,38.314,1800.0
2013-07-05 14:20:00,66.79,66.9,66.79,66.88,2000.0,38.337,38.4001,38.337,38.3887,2000.0
2013-07-05 14:30:00,66.89,66.98,66.83,66.98,1900.0,38.3944,38.4461,38.36,38.4461,1900.0
2013-07-05 14:40:00,67.03,67.03,66.85,66.93,1200.0,38.4748,38.4748,38.3714,38.4174,1200.0
2013-07-05 14:50:00,66.94,66.97,66.87,66.97,500.0,38.4231,38.4403,38.3829,38.4403,500.0
2013-07-05 15:00:00,66.97,67.0,66.84,66.84,2700.0,38.4403,38.4575,38.3657,38.3657,2700.0
2013-07-05 15:10:00,66.93,66.98,66.87,66.95,2300.0,38.4174,38.4461,38.3829,38.4288,2300.0
2013-07-05 15:20:00,66.85,66.86,66.76,66.8,2600.0,38.3714,38.3772,38.3198,38.3427,2600.0
2013-07-05 15:30:00,66.8,66.89,66.71,66.82,4200.0,38.3427,38.3944,38.2911,38.3542,4200.0
2013-07-05 15:40:00,66.87,66.98,66.83,66.98,5100.0,38.3829,38.4461,38.36,38.4461,5100.0
2013-07-05 15:50:00,66.95,67.07,66.84,67.05,10900.0,38.4288,38.4977,38.3657,38.4862,10900.0
2013-07-08 09:30:00,67.37,67.37,67.02,67.02,1300.0,38.6699,38.6699,38.469,38.469,1300.0
2013-07-08 09:40:00,67.05,67.14,67.04,67.1,3100.0,38.4862,38.5379,38.4805,38.5149,3100.0
2013-07-08 09:50:00,67.1,67.36,67.1,67.32,2800.0,38.5149,38.6642,38.5149,38.6412,2800.0
2013-07-08 10:00:00,67.26,67.47,67.26,67.46,3000.0,38.6068,38.7273,38.6068,38.7216,3000.0
2013-07-08 10:10:00,67.34,67.34,67.15,67.22,3500.0,38.6527,38.6527,38.5436,38.5838,3500.0
2013-07-08 10:20:00,67.2,67.2,67.01,67.11,1400.0,38.5723,38.5723,38.4633,38.5207,1400.0
2013-07-08 10:30:00,67.01,67.02,66.93,66.96,1400.0,38.4633,38.469,38.4174,38.4346,1400.0
2013-07-08 10:40:00,66.97,67.14,66.97,67.07,3900.0,38.4403,38.5379,38.4403,38.4977,3900.0
2013-07-08 10:50:00,67.12,67.17,67.06,67.1,3300.0,38.5264,38.5551,38.492,38.5149,3300.0
2013-07-08 11:00:00,67.02,67.15,67.01,67.13,1700.0,38.469,38.5436,38.4633,38.5322,1700.0
2013-07-08 11:10:00,67.16,67.21,67.08,67.21,1800.0,38.5494,38.5781,38.5035,38.5781,1800.0
2013-07-08 11:20:00,67.22,67.22,67.06,67.18,5700.0,38.5838,38.5838,38.492,38.5609,5700.0
2013-07-08 11:30:00,67.06,67.18,67.06,67.18,500.0,38.492,38.5609,38.492,38.5609,500.0
2013-07-08 11:40:00,67.16,67.19,67.08,67.17,7900.0,38.5494,38.5666,38.5035,38.5551,7900.0
2013-07-08 11:50:00,67.17,67.19,67.05,67.05,4100.0,38.5551,38.5666,38.4862,38.4862,4100.0
2013-07-08 12:00:00,67.05,67.31,67.05,67.11,19700.0,38.4862,38.6355,38.4862,38.5207,19700.0
2013-07-08 12:10:00,67.21,67.21,67.18,67.18,900.0,38.5781,38.5781,38.5609,38.5609,900.0
2013-07-08 12:20:00,67.2,67.28,67.15,67.2,1700.0,38.5723,38.6183,38.5436,38.5723,1700.0
2013-07-08 12:30:00,67.26,67.45,67.26,67.45,2400.0,38.6068,38.7158,38.6068,38.7158,2400.0
2013-07-08 12:40:00,67.3,67.34,67.25,67.25,23100.0,38.6297,38.6527,38.601,38.601,23100.0
2013-07-08 12:50:00,67.21,67.33,67.21,67.27,3000.0,38.5781,38.647,38.5781,38.6125,3000.0
2013-07-08 13:00:00,67.23,67.31,67.23,67.31,500.0,38.5896,38.6355,38.5896,38.6355,500.0
2013-07-08 13:10:00,67.33,67.42,67.26,67.37,900.0,38.647,38.6986,38.6068,38.6699,900.0
2013-07-08 13:20:00,67.36,67.42,67.36,67.42,600.0,38.6642,38.6986,38.6642,38.6986,600.0
2013-07-08 13:30:00,67.42,67.48,67.36,67.48,1100.0,38.6986,38.7331,38.6642,38.7331,1100.0
2013-07-08 13:40:00,67.51,67.6,67.51,67.57,1300.0,38.7503,38.8019,38.7503,38.7847,1300.0
2013-07-08 13:50:00,67.63,67.68,67.57,67.65,3100.0,38.8192,38.8479,38.7847,38.8306,3100.0
2013-07-08 14:00:00,67.61,67.75,67.61,67.75,1400.0,38.8077,38.888,38.8077,38.888,1400.0
2013-07-08 14:10:00,67.76,67.76,67.68,67.7,3500.0,38.8938,38.8938,38.8479,38.8593,3500.0
2013-07-08 14:20:00,67.73,67.77,67.71,67.76,1700.0,38.8766,38.8995,38.8651,38.8938,1700.0
2013-07-08 14:30:00,67.75,67.78,67.67,67.67,5300.0,38.888,38.9053,38.8421,38.8421,5300.0
2013-07-08 14:40:00,67.7,67.74,67.67,67.7,4000.0,38.8593,38.8823,38.8421,38.8593,4000.0
2013-07-08 14:50:00,67.7,67.86,67.67,67.79,5500.0,38.8593,38.9512,38.8421,38.911,5500.0
2013-07-08 15:00:00,67.77,67.79,67.74,67.79,3000.0,38.8995,38.911,38.8823,38.911,3000.0
2013-07-08 15:10:00,67.77,67.83,67.75,67.75,2800.0,38.8995,38.934,38.888,38.888,2800.0
2013-07-08 15:20:00,67.75,67.75,67.67,67.67,5300.0,38.888,38.888,38.8421,38.8421,5300.0
2013-07-08 15:30:00,67.66,67.82,67.66,67.76,6400.0,38.8364,38.9282,38.8364,38.8938,6400.0
2013-07-08 15:40:00,67.75,67.83,67.71,67.78,7400.0,38.888,38.934,38.8651,38.9053,7400.0
2013-07-08 15:50:00,67.78,67.9,67.67,67.9,18000.0,38.9053,38.9741,38.8421,38.9741,18000.0
2013-07-09 09:30:00,68.0,68.0,67.85,67.95,7100.0,39.0315,39.0315,38.9454,39.0028,7100.0
2013-07-09 09:40:00,67.95,67.95,67.67,67.73,31100.0,39.0028,39.0028,38.8421,38.8766,31100.0
2013-07-09 09:50:00,67.75,67.76,67.49,67.49,4700.0,38.888,38.8938,38.7388,38.7388,4700.0
2013-07-09 10:00:00,67.48,67.49,67.25,67.36,3300.0,38.7331,38.7388,38.601,38.6642,3300.0
2013-07-09 10:10:00,67.36,67.44,67.3,67.31,2000.0,38.6642,38.7101,38.6297,38.6355,2000.0
2013-07-09 10:20:00,67.31,67.31,66.97,67.0,9200.0,38.6355,38.6355,38.4403,38.4575,9200.0
2013-07-09 10:30:00,67.05,67.3,67.04,67.14,6700.0,38.4862,38.6297,38.4805,38.5379,6700.0
2013-07-09 10:40:00,67.14,67.56,67.14,67.56,13500.0,38.5379,38.779,38.5379,38.779,13500.0
2013-07-09 10:50:00,67.49,67.59,67.3,67.59,4900.0,38.7388,38.7962,38.6297,38.7962,4900.0
2013-07-09 11:00:00,67.52,67.52,67.26,67.29,3600.0,38.756,38.756,38.6068,38.624,3600.0
2013-07-09 11:10:00,67.41,67.58,67.41,67.57,2700.0,38.6929,38.7905,38.6929,38.7847,2700.0
2013-07-09 11:20:00,67.58,67.69,67.52,67.69,2600.0,38.7905,38.8536,38.756,38.8536,2600.0
2013-07-09 11:30:00,67.64,67.78,67.64,67.69,2800.0,38.8249,38.9053,38.8249,38.8536,2800.0
2013-07-09 11:40:00,67.7,67.87,67.7,67.87,900.0,38.8593,38.9569,38.8593,38.9569,900.0
2013-07-09 11:50:00,67.87,67.89,67.73,67.88,3900.0,38.9569,38.9684,38.8766,38.9627,3900.0
2013-07-09 12:00:00,67.84,67.96,67.84,67.9,4700.0,38.9397,39.0086,38.9397,38.9741,4700.0
2013-07-09 12:10:00,67.9,67.95,67.79,67.8,4600.0,38.9741,39.0028,38.911,38.9167,4600.0
2013-07-09 12:20:00,67.89,67.89,67.78,67.85,400.0,38.9684,38.9684,38.9053,38.9454,400.0
2013-07-09 12:30:00,67.79,67.94,67.79,67.94,2700.0,38.911,38.9971,38.911,38.9971,2700.0
2013-07-09 12:40:00,67.94,67.95,67.87,67.87,2800.0,38.9971,39.0028,38.9569,38.9569,2800.0
2013-07-09 12:50:00,67.91,67.91,67.85,67.89,1300.0,38.9799,38.9799,38.9454,38.9684,1300.0
2013-07-09 13:00:00,67.89,67.92,67.88,67.88,1000.0,38.9684,38.9856,38.9627,38.9627,1000.0
2013-07-09 13:10:00,67.83,67.89,67.81,67.87,5100.0,38.934,38.9684,38.9225,38.9569,5100.0
2013-07-09 13:20:00,67.85,67.88,67.81,67.84,2800.0,38.9454,38.9627,38.9225,38.9397,2800.0
2013-07-09 13:30:00,67.81,67.95,67.77,67.92,3900.0,38.9225,39.0028,38.8995,38.9856,3900.0
2013-07-09 13:40:00,67.87,67.95,67.86,67.94,2600.0,38.9569,39.0028,38.9512,38.9971,2600.0
2013-07-09 13:50:00,67.95,67.95,67.85,67.91,3900.0,39.0028,39.0028,38.9454,38.9799,3900.0
2013-07-09 14:00:00,67.95,68.0,67.94,67.99,4000.0,39.0028,39.0315,38.9971,39.0258,4000.0
2013-07-09 14:10:00,67.96,68.0,67.94,67.99,1500.0,39.0086,39.0315,38.9971,39.0258,1500.0
2013-07-09 14:20:00,67.93,68.0,67.93,67.95,3300.0,38.9914,39.0315,38.9914,39.0028,3300.0
2013-07-09 14:30:00,67.95,68.0,67.93,68.0,3100.0,39.0028,39.0315,38.9914,39.0315,3100.0
2013-07-09 14:40:00,67.99,68.02,67.95,67.96,21700.0,39.0258,39.043,39.0028,39.0086,21700.0
2013-07-09 14:50:00,67.97,68.04,67.95,68.02,2400.0,39.0143,39.0545,39.0028,39.043,2400.0
2013-07-09 15:00:00,68.03,68.14,68.0,68.14,2000.0,39.0488,39.1119,39.0315,39.1119,2000.0
2013-07-09 15:10:00,68.14,68.16,68.09,68.15,1600.0,39.1119,39.1234,39.0832,39.1176,1600.0
2013-07-09 15:20:00,68.13,68.2,68.12,68.2,2600.0,39.1061,39.1463,39.1004,39.1463,2600.0
2013-07-09 15:30:00,68.19,68.28,68.07,68.24,5400.0,39.1406,39.1922,39.0717,39.1693,5400.0
2013-07-09 15:40:00,68.24,68.37,68.22,68.29,9200.0,39.1693,39.2439,39.1578,39.198,9200.0
2013-07-09 15:50:00,68.3,68.5,68.23,68.49,21700.0,39.2037,39.3185,39.1635,39.3128,21700.0
2013-07-10 09:30:00,68.21,68.58,68.11,68.11,7800.0,39.1521,39.3644,39.0947,39.0947,7800.0
2013-07-10 09:40:00,67.98,68.43,67.98,68.39,9300.0,39.0201,39.2783,39.0201,39.2554,9300.0
2013-07-10 09:50:00,68.35,68.56,68.28,68.47,4700.0,39.2324,39.353,39.1922,39.3013,4700.0
2013-07-10 10:00:00,68.35,68.35,68.35,68.35,100.0,39.2324,39.2324,39.2324,39.2324,100.0
2013-07-10 10:10:00,68.46,68.46,68.46,68.46,600.0,39.2956,39.2956,39.2956,39.2956,600.0
2013-07-10 10:20:00,68.41,68.42,68.2,68.3,1900.0,39.2669,39.2726,39.1463,39.2037,1900.0
2013-07-10 10:30:00,68.27,68.27,67.98,68.02,3700.0,39.1865,39.1865,39.0201,39.043,3700.0
2013-07-10 10:40:00,68.03,68.23,68.03,68.06,6100.0,39.0488,39.1635,39.0488,39.066,6100.0
2013-07-10 10:50:00,68.17,68.18,67.87,67.88,7000.0,39.1291,39.1348,38.9569,38.9627,7000.0
2013-07-10 11:00:00,67.87,67.97,67.85,67.85,1400.0,38.9569,39.0143,38.9454,38.9454,1400.0
2013-07-10 11:10:00,67.85,67.85,67.6,67.7,4300.0,38.9454,38.9454,38.8019,38.8593,4300.0
2013-07-10 11:20:00,67.71,67.8,67.7,67.72,4900.0,38.8651,38.9167,38.8593,38.8708,4900.0
2013-07-10 11:30:00,67.8,67.92,67.8,67.92,1100.0,38.9167,38.9856,38.9167,38.9856,1100.0
2013-07-10 11:40:00,67.93,67.95,67.91,67.95,800.0,38.9914,39.0028,38.9799,39.0028,800.0
2013-07-10 11:50:00,67.92,68.17,67.92,68.17,7500.0,38.9856,39.1291,38.9856,39.1291,7500.0
2013-07-10 12:00:00,68.21,68.22,67.92,67.92,5800.0,39.1521,39.1578,38.9856,38.9856,5800.0
2013-07-10 12:10:00,68.0,68.15,67.93,68.13,4100.0,39.0315,39.1176,38.9914,39.1061,4100.0
2013-07-10 12:20:00,68.14,68.14,68.1,68.13,1000.0,39.1119,39.1119,39.0889,39.1061,1000.0
2013-07-10 12:30:00,68.15,68.2,68.14,68.17,2700.0,39.1176,39.1463,39.1119,39.1291,2700.0
2013-07-10 12:40:00,68.17,68.27,68.13,68.23,6100.0,39.1291,39.1865,39.1061,39.1635,6100.0
2013-07-10 12:50:00,68.26,68.27,68.14,68.22,3500.0,39.1808,39.1865,39.1119,39.1578,3500.0
2013-07-10 13:00:00,68.22,68.33,68.22,68.24,1300.0,39.1578,39.2209,39.1578,39.1693,1300.0
2013-07-10 13:10:00,68.24,68.31,68.2,68.21,4400.0,39.1693,39.2095,39.1463,39.1521,4400.0
2013-07-10 13:20:00,68.28,68.3,68.28,68.3,600.0,39.1922,39.2037,39.1922,39.2037,600.0
2013-07-10 13:30:00,68.32,68.4,68.27,68.27,1200.0,39.2152,39.2611,39.1865,39.1865,1200.0
2013-07-10 13:40:00,68.34,68.34,68.21,68.34,3600.0,39.2267,39.2267,39.1521,39.2267,3600.0
2013-07-10 13:50:00,68.31,68.33,68.22,68.26,1300.0,39.2095,39.2209,39.1578,39.1808,1300.0
2013-07-10 14:00:00,68.26,68.43,68.06,68.25,11700.0,39.1808,39.2783,39.066,39.175,11700.0
2013-07-10 14:10:00,68.36,68.45,68.3,68.43,3600.0,39.2382,39.2898,39.2037,39.2783,3600.0
2013-07-10 14:20:00,68.43,68.48,68.12,68.15,8700.0,39.2783,39.307,39.1004,39.1176,8700.0
2013-07-10 14:30:00,68.17,68.23,68.03,68.03,2800.0,39.1291,39.1635,39.0488,39.0488,2800.0
2013-07-10 14:40:00,68.08,68.19,67.93,67.93,3200.0,39.0774,39.1406,38.9914,38.9914,3200.0
2013-07-10 14:50:00,67.94,68.15,67.88,68.15,3800.0,38.9971,39.1176,38.9627,39.1176,3800.0
2013-07-10 15:00:00,68.16,68.21,67.92,67.95,6000.0,39.1234,39.1521,38.9856,39.0028,6000.0
2013-07-10 15:10:00,67.85,67.92,67.74,67.74,6700.0,38.9454,38.9856,38.8823,38.8823,6700.0
2013-07-10 15:20:00,67.79,67.84,67.75,67.82,7400.0,38.911,38.9397,38.888,38.9282,7400.0
2013-07-10 15:30:00,67.83,67.85,67.79,67.83,4800.0,38.934,38.9454,38.911,38.934,4800.0
2013-07-10 15:40:00,67.83,67.83,67.77,67.82,7900.0,38.934,38.934,38.8995,38.9282,7900.0
2013-07-10 15:50:00,67.81,67.94,67.78,67.9,12600.0,38.9225,38.9971,38.9053,38.9741,12600.0
2013-07-11 09:30:00,68.73,68.75,68.53,68.6,3500.0,39.4505,39.462,39.3357,39.3759,3500.0
2013-07-11 09:40:00,68.73,68.74,68.62,68.62,1300.0,39.4505,39.4563,39.3874,39.3874,1300.0
2013-07-11 09:50:00,68.57,68.6,68.46,68.46,400.0,39.3587,39.3759,39.2956,39.2956,400.0
2013-07-11 10:00:00,68.59,68.6,68.29,68.36,1900.0,39.3702,39.3759,39.198,39.2382,1900.0
2013-07-11 10:10:00,68.36,68.47,68.2,68.34,2900.0,39.2382,39.3013,39.1463,39.2267,2900.0
2013-07-11 10:20:00,68.24,68.34,68.24,68.31,800.0,39.1693,39.2267,39.1693,39.2095,800.0
2013-07-11 10:30:00,68.32,68.34,68.18,68.18,2300.0,39.2152,39.2267,39.1348,39.1348,2300.0
2013-07-11 10:40:00,68.17,68.19,67.83,67.94,3700.0,39.1291,39.1406,38.934,38.9971,3700.0
2013-07-11 10:50:00,67.94,68.12,67.87,68.12,3000.0,38.9971,39.1004,38.9569,39.1004,3000.0
2013-07-11 11:00:00,68.13,68.19,67.94,67.97,4400.0,39.1061,39.1406,38.9971,39.0143,4400.0
2013-07-11 11:10:00,67.94,68.14,67.92,68.09,4700.0,38.9971,39.1119,38.9856,39.0832,4700.0
2013-07-11 11:20:00,68.13,68.13,68.02,68.09,2200.0,39.1061,39.1061,39.043,39.0832,2200.0
2013-07-11 11:30:00,68.14,68.14,67.95,67.95,4400.0,39.1119,39.1119,39.0028,39.0028,4400.0
2013-07-11 11:40:00,67.94,67.97,67.78,67.85,4900.0,38.9971,39.0143,38.9053,38.9454,4900.0
2013-07-11 11:50:00,67.92,68.05,67.83,68.05,3600.0,38.9856,39.0602,38.934,39.0602,3600.0
2013-07-11 12:00:00,68.01,68.1,67.88,67.89,5600.0,39.0373,39.0889,38.9627,38.9684,5600.0
2013-07-11 12:10:00,67.89,68.02,67.84,67.91,5900.0,38.9684,39.043,38.9397,38.9799,5900.0
2013-07-11 12:20:00,67.98,68.02,67.89,68.02,2300.0,39.0201,39.043,38.9684,39.043,2300.0
2013-07-11 12:30:00,67.97,68.03,67.71,67.83,13400.0,39.0143,39.0488,38.8651,38.934,13400.0
2013-07-11 12:40:00,67.84,67.89,67.77,67.81,1800.0,38.9397,38.9684,38.8995,38.9225,1800.0
2013-07-11 12:50:00,67.8,67.97,67.8,67.97,1200.0,38.9167,39.0143,38.9167,39.0143,1200.0
2013-07-11 13:00:00,67.97,68.22,67.94,68.22,3000.0,39.0143,39.1578,38.9971,39.1578,3000.0
2013-07-11 13:10:00,68.13,68.23,68.13,68.23,2900.0,39.1061,39.1635,39.1061,39.1635,2900.0
2013-07-11 13:20:00,68.24,68.45,68.24,68.39,3500.0,39.1693,39.2898,39.1693,39.2554,3500.0
2013-07-11 13:30:00,68.45,68.46,68.35,68.38,4300.0,39.2898,39.2956,39.2324,39.2496,4300.0
2013-07-11 13:40:00,68.36,68.37,68.27,68.36,1600.0,39.2382,39.2439,39.1865,39.2382,1600.0
2013-07-11 13:50:00,68.37,68.46,68.34,68.44,5100.0,39.2439,39.2956,39.2267,39.2841,5100.0
2013-07-11 14:00:00,68.38,68.43,68.29,68.34,5500.0,39.2496,39.2783,39.198,39.2267,5500.0
2013-07-11 14:10:00,68.34,68.39,68.27,68.39,3300.0,39.2267,39.2554,39.1865,39.2554,3300.0
2013-07-11 14:20:00,68.38,68.39,68.2,68.26,10500.0,39.2496,39.2554,39.1463,39.1808,10500.0
2013-07-11 14:30:00,68.3,68.43,68.3,68.34,4400.0,39.2037,39.2783,39.2037,39.2267,4400.0
2013-07-11 14:40:00,68.34,68.34,68.15,68.21,3300.0,39.2267,39.2267,39.1176,39.1521,3300.0
2013-07-11 14:50:00,68.2,68.23,68.2,68.22,1100.0,39.1463,39.1635,39.1463,39.1578,1100.0
2013-07-11 15:00:00,68.23,68.27,68.11,68.18,5000.0,39.1635,39.1865,39.0947,39.1348,5000.0
2013-07-11 15:10:00,68.19,68.24,67.98,67.99,10800.0,39.1406,39.1693,39.0201,39.0258,10800.0
2013-07-11 15:20:00,68.0,68.11,67.94,68.11,3100.0,39.0315,39.0947,38.9971,39.0947,3100.0
2013-07-11 15:30:00,68.14,68.17,68.05,68.17,2500.0,39.1119,39.1291,39.0602,39.1291,2500.0
2013-07-11 15:40:00,68.17,68.28,68.12,68.2,8900.0,39.1291,39.1922,39.1004,39.1463,8900.0
2013-07-11 15:50:00,68.17,68.41,68.1,68.35,12700.0,39.1291,39.2669,39.0889,39.2324,12700.0
2013-07-12 09:30:00,68.13,68.13,68.13,68.13,2100.0,39.1061,39.1061,39.1061,39.1061,2100.0
2013-07-12 09:40:00,68.1,68.1,68.01,68.05,1300.0,39.0889,39.0889,39.0373,39.0602,1300.0
2013-07-12 09:50:00,67.96,68.03,67.96,68.03,400.0,39.0086,39.0488,39.0086,39.0488,400.0
2013-07-12 10:00:00,68.0,68.12,68.0,68.12,1900.0,39.0315,39.1004,39.0315,39.1004,1900.0
2013-07-12 10:10:00,68.11,68.36,68.06,68.32,6700.0,39.0947,39.2382,39.066,39.2152,6700.0
2013-07-12 10:20:00,68.32,68.58,68.28,68.49,4800.0,39.2152,39.3644,39.1922,39.3128,4800.0
2013-07-12 10:30:00,68.48,68.62,68.48,68.52,2900.0,39.307,39.3874,39.307,39.33,2900.0
2013-07-12 10:40:00,68.56,68.64,68.55,68.62,6200.0,39.353,39.3989,39.3472,39.3874,6200.0
2013-07-12 10:50:00,68.62,68.63,68.5,68.56,1500.0,39.3874,39.3931,39.3185,39.353,1500.0
2013-07-12 11:00:00,68.49,68.62,68.41,68.61,5400.0,39.3128,39.3874,39.2669,39.3817,5400.0
2013-07-12 11:10:00,68.61,68.61,68.61,68.61,0.0,39.3817,39.3817,39.3817,39.3817,0.0
2013-07-12 11:20:00,68.54,68.56,68.33,68.33,2000.0,39.3415,39.353,39.2209,39.2209,2000.0
2013-07-12 11:30:00,68.34,68.43,68.26,68.31,1500.0,39.2267,39.2783,39.1808,39.2095,1500.0
2013-07-12 11:40:00,68.31,68.41,68.22,68.22,3500.0,39.2095,39.2669,39.1578,39.1578,3500.0
2013-07-12 11:50:00,68.18,68.24,68.07,68.07,1300.0,39.1348,39.1693,39.0717,39.0717,1300.0
2013-07-12 12:00:00,68.13,68.4,68.1,68.24,4400.0,39.1061,39.2611,39.0889,39.1693,4400.0
2013-07-12 12:10:00,68.27,68.51,68.23,68.31,6000.0,39.1865,39.3243,39.1635,39.2095,6000.0
2013-07-12 12:20:00,68.35,68.62,68.35,68.57,4600.0,39.2324,39.3874,39.2324,39.3587,4600.0
2013-07-12 12:30:00,68.61,68.63,68.55,68.55,1600.0,39.3817,39.3931,39.3472,39.3472,1600.0
2013-07-12 12:40:00,68.57,68.6,68.54,68.59,1600.0,39.3587,39.3759,39.3415,39.3702,1600.0
2013-07-12 12:50:00,68.59,68.59,68.49,68.52,4900.0,39.3702,39.3702,39.3128,39.33,4900.0
2013-07-12 13:00:00,68.53,68.54,68.37,68.37,4500.0,39.3357,39.3415,39.2439,39.2439,4500.0
2013-07-12 13:10:00,68.35,68.35,68.25,68.3,1900.0,39.2324,39.2324,39.175,39.2037,1900.0
2013-07-12 13:20:00,68.3,68.49,68.3,68.48,2000.0,39.2037,39.3128,39.2037,39.307,2000.0
2013-07-12 13:30:00,68.41,68.48,68.41,68.48,600.0,39.2669,39.307,39.2669,39.307,600.0
2013-07-12 13:40:00,68.42,68.52,68.37,68.52,8700.0,39.2726,39.33,39.2439,39.33,8700.0
2013-07-12 13:50:00,68.52,68.55,68.36,68.37,8200.0,39.33,39.3472,39.2382,39.2439,8200.0
2013-07-12 14:00:00,68.37,68.4,68.21,68.23,2700.0,39.2439,39.2611,39.1521,39.1635,2700.0
2013-07-12 14:10:00,68.23,68.39,68.2,68.39,4000.0,39.1635,39.2554,39.1463,39.2554,4000.0
2013-07-12 14:20:00,68.46,68.52,68.46,68.52,1800.0,39.2956,39.33,39.2956,39.33,1800.0
2013-07-12 14:30:00,68.48,68.52,68.41,68.43,2100.0,39.307,39.33,39.2669,39.2783,2100.0
2013-07-12 14:40:00,68.37,68.48,68.37,68.48,1900.0,39.2439,39.307,39.2439,39.307,1900.0
2013-07-12 14:50:00,68.48,68.53,68.46,68.51,1300.0,39.307,39.3357,39.2956,39.3243,1300.0
2013-07-12 15:00:00,68.48,68.51,68.38,68.39,3900.0,39.307,39.3243,39.2496,39.2554,3900.0
2013-07-12 15:10:00,68.38,68.48,68.36,68.38,2600.0,39.2496,39.307,39.2382,39.2496,2600.0
2013-07-12 15:20:00,68.47,68.53,68.46,68.53,3800.0,39.3013,39.3357,39.2956,39.3357,3800.0
2013-07-12 15:30:00,68.61,68.63,68.59,68.63,500.0,39.3817,39.3931,39.3702,39.3931,500.0
2013-07-12 15:40:00,68.64,68.77,68.62,68.77,3900.0,39.3989,39.4735,39.3874,39.4735,3900.0
2013-07-12 15:50:00,68.68,68.68,68.45,68.49,6800.0,39.4218,39.4218,39.2898,39.3128,6800.0
2013-07-15 09:30:00,68.4,68.48,68.0,68.0,3200.0,39.2611,39.307,39.0315,39.0315,3200.0
2013-07-15 09:40:00,68.02,68.15,67.96,68.11,1300.0,39.043,39.1176,39.0086,39.0947,1300.0
2013-07-15 09:50:00,68.14,68.4,68.14,68.4,2200.0,39.1119,39.2611,39.1119,39.2611,2200.0
2013-07-15 10:00:00,68.4,68.47,68.25,68.47,1500.0,39.2611,39.3013,39.175,39.3013,1500.0
2013-07-15 10:10:00,68.47,68.47,68.42,68.42,900.0,39.3013,39.3013,39.2726,39.2726,900.0
2013-07-15 10:20:00,68.5,68.7,68.5,68.7,2000.0,39.3185,39.4333,39.3185,39.4333,2000.0
2013-07-15 10:30:00,68.71,68.83,68.7,68.79,7800.0,39.4391,39.5079,39.4333,39.485,7800.0
2013-07-15 10:40:00,68.78,68.86,68.75,68.86,1800.0,39.4792,39.5252,39.462,39.5252,1800.0
2013-07-15 10:50:00,68.86,68.93,68.81,68.86,1300.0,39.5252,39.5653,39.4965,39.5252,1300.0
2013-07-15 11:00:00,68.82,68.87,68.82,68.84,700.0,39.5022,39.5309,39.5022,39.5137,700.0
2013-07-15 11:10:00,68.86,68.95,68.84,68.89,2000.0,39.5252,39.5768,39.5137,39.5424,2000.0
2013-07-15 11:20:00,68.96,69.05,68.82,68.93,9400.0,39.5826,39.6342,39.5022,39.5653,9400.0
2013-07-15 11:30:00,68.93,69.11,68.88,68.91,2500.0,39.5653,39.6687,39.5366,39.5539,2500.0
2013-07-15 11:40:00,69.07,69.14,68.99,69.1,2100.0,39.6457,39.6859,39.5998,39.6629,2100.0
2013-07-15 11:50:00,69.12,69.2,68.84,68.89,10200.0,39.6744,39.7203,39.5137,39.5424,10200.0
2013-07-15 12:00:00,68.98,69.12,68.96,69.11,2200.0,39.594,39.6744,39.5826,39.6687,2200.0
2013-07-15 12:10:00,69.02,69.13,68.82,68.87,8700.0,39.617,39.6801,39.5022,39.5309,8700.0
2013-07-15 12:20:00,68.79,68.79,68.57,68.59,4500.0,39.485,39.485,39.3587,39.3702,4500.0
2013-07-15 12:30:00,68.5,68.55,68.4,68.44,10800.0,39.3185,39.3472,39.2611,39.2841,10800.0
2013-07-15 12:40:00,68.38,68.48,68.16,68.36,11300.0,39.2496,39.307,39.1234,39.2382,11300.0
2013-07-15 12:50:00,68.28,68.34,68.26,68.34,1200.0,39.1922,39.2267,39.1808,39.2267,1200.0
2013-07-15 13:00:00,68.39,68.46,68.34,68.46,1300.0,39.2554,39.2956,39.2267,39.2956,1300.0
2013-07-15 13:10:00,68.38,68.46,68.37,68.46,1000.0,39.2496,39.2956,39.2439,39.2956,1000.0
2013-07-15 13:20:00,68.55,68.71,68.55,68.59,4300.0,39.3472,39.4391,39.3472,39.3702,4300.0
2013-07-15 13:30:00,68.6,68.62,68.49,68.56,2700.0,39.3759,39.3874,39.3128,39.353,2700.0
2013-07-15 13:40:00,68.6,68.65,68.6,68.64,1000.0,39.3759,39.4046,39.3759,39.3989,1000.0
2013-07-15 13:50:00,68.65,68.73,68.65,68.73,1700.0,39.4046,39.4505,39.4046,39.4505,1700.0
2013-07-15 14:00:00,68.69,68.73,68.65,68.65,1500.0,39.4276,39.4505,39.4046,39.4046,1500.0
2013-07-15 14:10:00,68.77,68.8,68.7,68.77,1700.0,39.4735,39.4907,39.4333,39.4735,1700.0
2013-07-15 14:20:00,68.79,68.8,68.73,68.8,2500.0,39.485,39.4907,39.4505,39.4907,2500.0
2013-07-15 14:30:00,68.76,68.77,68.64,68.76,3000.0,39.4678,39.4735,39.3989,39.4678,3000.0
2013-07-15 14:40:00,68.76,68.8,68.69,68.69,5200.0,39.4678,39.4907,39.4276,39.4276,5200.0
2013-07-15 14:50:00,68.7,68.7,68.7,68.7,300.0,39.4333,39.4333,39.4333,39.4333,300.0
2013-07-15 15:00:00,68.67,68.69,68.33,68.34,22200.0,39.4161,39.4276,39.2209,39.2267,22200.0
2013-07-15 15:10:00,68.34,68.47,68.33,68.47,2900.0,39.2267,39.3013,39.2209,39.3013,2900.0
2013-07-15 15:20:00,68.47,68.55,68.43,68.55,3100.0,39.3013,39.3472,39.2783,39.3472,3100.0
2013-07-15 15:30:00,68.53,68.67,68.5,68.51,5100.0,39.3357,39.4161,39.3185,39.3243,5100.0
2013-07-15 15:40:00,68.51,68.51,68.33,68.38,9900.0,39.3243,39.3243,39.2209,39.2496,9900.0
2013-07-15 15:50:00,68.42,68.5,68.35,68.48,12100.0,39.2726,39.3185,39.2324,39.307,12100.0
2013-07-16 09:30:00,68.45,68.76,68.45,68.58,7000.0,39.2898,39.4678,39.2898,39.3644,7000.0
2013-07-16 09:40:00,68.31,68.31,68.06,68.1,600.0,39.2095,39.2095,39.066,39.0889,600.0
2013-07-16 09:50:00,68.12,68.34,68.1,68.32,1700.0,39.1004,39.2267,39.0889,39.2152,1700.0
2013-07-16 10:00:00,68.28,68.45,68.28,68.45,1100.0,39.1922,39.2898,39.1922,39.2898,1100.0
2013-07-16 10:10:00,68.39,68.39,68.16,68.16,1600.0,39.2554,39.2554,39.1234,39.1234,1600.0
2013-07-16 10:20:00,68.25,68.29,68.15,68.15,1100.0,39.175,39.198,39.1176,39.1176,1100.0
2013-07-16 10:30:00,68.12,68.23,68.08,68.23,2600.0,39.1004,39.1635,39.0774,39.1635,2600.0
2013-07-16 10:40:00,68.26,68.29,68.07,68.07,1000.0,39.1808,39.198,39.0717,39.0717,1000.0
2013-07-16 10:50:00,68.05,68.11,67.88,67.88,2900.0,39.0602,39.0947,38.9627,38.9627,2900.0
2013-07-16 11:00:00,67.83,67.93,67.6,67.66,6000.0,38.934,38.9914,38.8019,38.8364,6000.0
2013-07-16 11:10:00,67.62,67.7,67.58,67.58,2400.0,38.8134,38.8593,38.7905,38.7905,2400.0
2013-07-16 11:20:00,67.56,67.58,67.34,67.4,3900.0,38.779,38.7905,38.6527,38.6871,3900.0
2013-07-16 11:30:00,67.4,67.43,67.28,67.28,1300.0,38.6871,38.7044,38.6183,38.6183,1300.0
2013-07-16 11:40:00,67.21,67.21,67.08,67.14,1200.0,38.5781,38.5781,38.5035,38.5379,1200.0
2013-07-16 11:50:00,67.17,67.25,67.09,67.12,4000.0,38.5551,38.601,38.5092,38.5264,4000.0
2013-07-16 12:00:00,67.13,67.23,67.09,67.18,3100.0,38.5322,38.5896,38.5092,38.5609,3100.0
2013-07-16 12:10:00,67.13,67.34,67.13,67.25,2900.0,38.5322,38.6527,38.5322,38.601,2900.0
2013-07-16 12:20:00,67.24,67.63,67.24,67.61,17800.0,38.5953,38.8192,38.5953,38.8077,17800.0
2013-07-16 12:30:00,67.51,67.6,67.46,67.46,2100.0,38.7503,38.8019,38.7216,38.7216,2100.0
2013-07-16 12:40:00,67.37,67.55,67.29,67.34,7000.0,38.6699,38.7732,38.624,38.6527,7000.0
2013-07-16 12:50:00,67.34,67.48,67.34,67.37,3200.0,38.6527,38.7331,38.6527,38.6699,3200.0
2013-07-16 13:00:00,67.3,67.38,67.2,67.2,2000.0,38.6297,38.6757,38.5723,38.5723,2000.0
2013-07-16 13:10:00,67.19,67.19,67.08,67.08,2600.0,38.5666,38.5666,38.5035,38.5035,2600.0
2013-07-16 13:20:00,67.08,67.11,66.95,67.0,5600.0,38.5035,38.5207,38.4288,38.4575,5600.0
2013-07-16 13:30:00,66.97,67.11,66.89,67.11,11400.0,38.4403,38.5207,38.3944,38.5207,11400.0
2013-07-16 13:40:00,67.21,67.36,67.21,67.24,10600.0,38.5781,38.6642,38.5781,38.5953,10600.0
2013-07-16 13:50:00,67.31,67.34,67.22,67.34,300.0,38.6355,38.6527,38.5838,38.6527,300.0
2013-07-16 14:00:00,67.33,67.33,67.27,67.32,400.0,38.647,38.647,38.6125,38.6412,400.0
2013-07-16 14:10:00,67.34,67.55,67.34,67.44,5400.0,38.6527,38.7732,38.6527,38.7101,5400.0
2013-07-16 14:20:00,67.44,67.44,67.31,67.32,4900.0,38.7101,38.7101,38.6355,38.6412,4900.0
2013-07-16 14:30:00,67.35,67.44,67.35,67.37,2400.0,38.6584,38.7101,38.6584,38.6699,2400.0
2013-07-16 14:40:00,67.37,67.55,67.29,67.43,17500.0,38.6699,38.7732,38.624,38.7044,17500.0
2013-07-16 14:50:00,67.45,67.46,67.33,67.44,2300.0,38.7158,38.7216,38.647,38.7101,2300.0
2013-07-16 15:00:00,67.44,67.44,67.28,67.28,3400.0,38.7101,38.7101,38.6183,38.6183,3400.0
2013-07-16 15:10:00,67.31,67.32,67.18,67.18,7400.0,38.6355,38.6412,38.5609,38.5609,7400.0
2013-07-16 15:20:00,67.24,67.29,67.03,67.17,6200.0,38.5953,38.624,38.4748,38.5551,6200.0
2013-07-16 15:30:00,67.16,67.17,66.59,66.99,42000.0,38.5494,38.5551,38.2222,38.4518,42000.0
2013-07-16 15:40:00,67.02,67.53,66.94,67.27,25200.0,38.469,38.7618,38.4231,38.6125,25200.0
2013-07-16 15:50:00,67.21,67.36,67.09,67.27,35900.0,38.5781,38.6642,38.5092,38.6125,35900.0
2013-07-17 09:30:00,67.53,67.81,67.53,67.57,3200.0,38.7618,38.9225,38.7618,38.7847,3200.0
2013-07-17 09:40:00,67.64,67.74,67.44,67.74,700.0,38.8249,38.8823,38.7101,38.8823,700.0
2013-07-17 09:50:00,67.72,67.79,67.65,67.79,4700.0,38.8708,38.911,38.8306,38.911,4700.0
2013-07-17 10:00:00,67.9,68.22,67.9,67.93,16500.0,38.9741,39.1578,38.9741,38.9914,16500.0
2013-07-17 10:10:00,67.94,68.09,67.75,68.09,2600.0,38.9971,39.0832,38.888,39.0832,2600.0
2013-07-17 10:20:00,68.1,68.22,67.98,68.0,6100.0,39.0889,39.1578,39.0201,39.0315,6100.0
2013-07-17 10:30:00,68.01,68.05,67.96,68.05,2200.0,39.0373,39.0602,39.0086,39.0602,2200.0
2013-07-17 10:40:00,67.99,68.0,67.8,67.85,2500.0,39.0258,39.0315,38.9167,38.9454,2500.0
2013-07-17 10:50:00,67.84,67.94,67.84,67.94,1400.0,38.9397,38.9971,38.9397,38.9971,1400.0
2013-07-17 11:00:00,67.99,68.02,67.89,67.89,1600.0,39.0258,39.043,38.9684,38.9684,1600.0
2013-07-17 11:10:00,67.85,67.85,67.59,67.59,1000.0,38.9454,38.9454,38.7962,38.7962,1000.0
2013-07-17 11:20:00,67.6,67.69,67.37,67.37,2700.0,38.8019,38.8536,38.6699,38.6699,2700.0
2013-07-17 11:30:00,67.49,67.52,67.3,67.51,2700.0,38.7388,38.756,38.6297,38.7503,2700.0
2013-07-17 11:40:00,67.58,67.65,67.52,67.65,3600.0,38.7905,38.8306,38.756,38.8306,3600.0
2013-07-17 11:50:00,67.64,67.67,67.56,67.67,1600.0,38.8249,38.8421,38.779,38.8421,1600.0
2013-07-17 12:00:00,67.64,67.74,67.64,67.74,900.0,38.8249,38.8823,38.8249,38.8823,900.0
2013-07-17 12:10:00,67.78,67.8,67.73,67.8,1900.0,38.9053,38.9167,38.8766,38.9167,1900.0
2013-07-17 12:20:00,67.79,67.87,67.76,67.76,900.0,38.911,38.9569,38.8938,38.8938,900.0
2013-07-17 12:30:00,67.7,67.8,67.7,67.79,600.0,38.8593,38.9167,38.8593,38.911,600.0
2013-07-17 12:40:00,67.69,67.92,67.69,67.92,1900.0,38.8536,38.9856,38.8536,38.9856,1900.0
2013-07-17 12:50:00,67.92,67.96,67.87,67.87,2000.0,38.9856,39.0086,38.9569,38.9569,2000.0
2013-07-17 13:00:00,67.87,67.92,67.78,67.86,1500.0,38.9569,38.9856,38.9053,38.9512,1500.0
2013-07-17 13:10:00,67.86,67.88,67.77,67.77,500.0,38.9512,38.9627,38.8995,38.8995,500.0
2013-07-17 13:20:00,67.74,67.75,67.54,67.59,9400.0,38.8823,38.888,38.7675,38.7962,9400.0
2013-07-17 13:30:00,67.58,67.63,67.57,67.63,700.0,38.7905,38.8192,38.7847,38.8192,700.0
2013-07-17 13:40:00,67.54,67.72,67.52,67.72,1200.0,38.7675,38.8708,38.756,38.8708,1200.0
2013-07-17 13:50:00,67.66,67.78,67.66,67.78,2500.0,38.8364,38.9053,38.8364,38.9053,2500.0
2013-07-17 14:00:00,67.78,67.86,67.78,67.86,4300.0,38.9053,38.9512,38.9053,38.9512,4300.0
2013-07-17 14:10:00,67.97,68.01,67.91,68.01,1500.0,39.0143,39.0373,38.9799,39.0373,1500.0
2013-07-17 14:20:00,68.01,68.15,67.95,68.11,4800.0,39.0373,39.1176,39.0028,39.0947,4800.0
2013-07-17 14:30:00,68.12,68.12,67.96,68.02,5900.0,39.1004,39.1004,39.0086,39.043,5900.0
2013-07-17 14:40:00,68.01,68.01,67.85,67.85,2200.0,39.0373,39.0373,38.9454,38.9454,2200.0
2013-07-17 14:50:00,67.85,68.0,67.85,68.0,2300.0,38.9454,39.0315,38.9454,39.0315,2300.0
2013-07-17 15:00:00,67.98,68.03,67.98,67.98,1600.0,39.0201,39.0488,39.0201,39.0201,1600.0
2013-07-17 15:10:00,68.01,68.03,67.98,68.02,3700.0,39.0373,39.0488,39.0201,39.043,3700.0
2013-07-17 15:20:00,68.03,68.03,67.87,67.98,4500.0,39.0488,39.0488,38.9569,39.0201,4500.0
2013-07-17 15:30:00,67.95,68.0,67.91,68.0,4500.0,39.0028,39.0315,38.9799,39.0315,4500.0
2013-07-17 15:40:00,67.94,68.01,67.87,67.88,8800.0,38.9971,39.0373,38.9569,38.9627,8800.0
2013-07-17 15:50:00,67.91,67.98,67.88,67.92,8700.0,38.9799,39.0201,38.9627,38.9856,8700.0
2013-07-18 09:30:00,68.03,68.11,67.95,68.11,1600.0,39.0488,39.0947,39.0028,39.0947,1600.0
2013-07-18 09:40:00,68.08,68.5,68.08,68.36,2700.0,39.0774,39.3185,39.0774,39.2382,2700.0
2013-07-18 09:50:00,68.34,68.71,68.34,68.51,2300.0,39.2267,39.4391,39.2267,39.3243,2300.0
2013-07-18 10:00:00,68.41,68.41,68.11,68.19,2700.0,39.2669,39.2669,39.0947,39.1406,2700.0
2013-07-18 10:10:00,68.28,68.33,68.27,68.28,900.0,39.1922,39.2209,39.1865,39.1922,900.0
2013-07-18 10:20:00,68.27,68.41,68.13,68.38,17300.0,39.1865,39.2669,39.1061,39.2496,17300.0
2013-07-18 10:30:00,68.39,68.4,68.06,68.08,12400.0,39.2554,39.2611,39.066,39.0774,12400.0
2013-07-18 10:40:00,68.04,68.35,68.04,68.25,4900.0,39.0545,39.2324,39.0545,39.175,4900.0
2013-07-18 10:50:00,68.29,68.35,68.24,68.3,3300.0,39.198,39.2324,39.1693,39.2037,3300.0
2013-07-18 11:00:00,68.33,68.6,68.33,68.6,2300.0,39.2209,39.3759,39.2209,39.3759,2300.0
2013-07-18 11:10:00,68.61,68.73,68.57,68.72,1700.0,39.3817,39.4505,39.3587,39.4448,1700.0
2013-07-18 11:20:00,68.56,68.73,68.52,68.57,1500.0,39.353,39.4505,39.33,39.3587,1500.0
2013-07-18 11:30:00,68.57,68.65,68.52,68.58,1400.0,39.3587,39.4046,39.33,39.3644,1400.0
2013-07-18 11:40:00,68.59,68.61,68.51,68.6,2300.0,39.3702,39.3817,39.3243,39.3759,2300.0
2013-07-18 11:50:00,68.58,68.58,68.2,68.24,9000.0,39.3644,39.3644,39.1463,39.1693,9000.0
2013-07-18 12:00:00,68.22,68.3,68.19,68.3,1500.0,39.1578,39.2037,39.1406,39.2037,1500.0
2013-07-18 12:10:00,68.29,68.34,68.17,68.17,1400.0,39.198,39.2267,39.1291,39.1291,1400.0
2013-07-18 12:20:00,68.14,68.21,68.13,68.19,900.0,39.1119,39.1521,39.1061,39.1406,900.0
2013-07-18 12:30:00,68.14,68.17,68.05,68.11,1800.0,39.1119,39.1291,39.0602,39.0947,1800.0
2013-07-18 12:40:00,68.02,68.08,68.0,68.03,1300.0,39.043,39.0774,39.0315,39.0488,1300.0
2013-07-18 12:50:00,67.96,68.06,67.94,68.01,3300.0,39.0086,39.066,38.9971,39.0373,3300.0
2013-07-18 13:00:00,67.95,68.01,67.94,67.94,2400.0,39.0028,39.0373,38.9971,38.9971,2400.0
2013-07-18 13:10:00,67.99,68.05,67.95,67.95,1200.0,39.0258,39.0602,39.0028,39.0028,1200.0
2013-07-18 13:20:00,67.92,68.05,67.92,68.05,1500.0,38.9856,39.0602,38.9856,39.0602,1500.0
2013-07-18 13:30:00,68.03,68.03,67.98,68.02,800.0,39.0488,39.0488,39.0201,39.043,800.0
2013-07-18 13:40:00,68.03,68.03,67.95,67.97,800.0,39.0488,39.0488,39.0028,39.0143,800.0
2013-07-18 13:50:00,67.94,68.08,67.94,68.0,2300.0,38.9971,39.0774,38.9971,39.0315,2300.0
2013-07-18 14:00:00,67.97,67.97,67.9,67.9,1500.0,39.0143,39.0143,38.9741,38.9741,1500.0
2013-07-18 14:10:00,67.91,67.91,67.85,67.85,1000.0,38.9799,38.9799,38.9454,38.9454,1000.0
2013-07-18 14:20:00,67.88,67.97,67.86,67.93,1000.0,38.9627,39.0143,38.9512,38.9914,1000.0
2013-07-18 14:30:00,67.99,68.01,67.94,67.97,1100.0,39.0258,39.0373,38.9971,39.0143,1100.0
2013-07-18 14:40:00,67.94,67.98,67.93,67.93,1200.0,38.9971,39.0201,38.9914,38.9914,1200.0
2013-07-18 14:50:00,67.96,67.96,67.82,67.94,2400.0,39.0086,39.0086,38.9282,38.9971,2400.0
2013-07-18 15:00:00,67.89,67.93,67.83,67.93,3100.0,38.9684,38.9914,38.934,38.9914,3100.0
2013-07-18 15:10:00,67.94,67.94,67.74,67.74,2200.0,38.9971,38.9971,38.8823,38.8823,2200.0
2013-07-18 15:20:00,67.72,67.79,67.65,67.74,5700.0,38.8708,38.911,38.8306,38.8823,5700.0
2013-07-18 15:30:00,67.75,67.75,67.53,67.53,2200.0,38.888,38.888,38.7618,38.7618,2200.0
2013-07-18 15:40:00,67.56,67.69,67.53,67.69,6300.0,38.779,38.8536,38.7618,38.8536,6300.0
2013-07-18 15:50:00,67.69,67.75,67.59,67.73,9600.0,38.8536,38.888,38.7962,38.8766,9600.0
2013-07-19 09:30:00,67.67,67.96,67.54,67.96,22100.0,38.8421,39.0086,38.7675,39.0086,22100.0
2013-07-19 09:40:00,67.96,68.19,67.96,68.17,3600.0,39.0086,39.1406,39.0086,39.1291,3600.0
2013-07-19 09:50:00,68.16,68.17,67.72,67.72,2200.0,39.1234,39.1291,38.8708,38.8708,2200.0
2013-07-19 10:00:00,67.71,67.98,67.71,67.98,2000.0,38.8651,39.0201,38.8651,39.0201,2000.0
2013-07-19 10:10:00,67.96,68.16,67.96,68.04,1900.0,39.0086,39.1234,39.0086,39.0545,1900.0
2013-07-19 10:20:00,68.07,68.07,67.91,68.01,1400.0,39.0717,39.0717,38.9799,39.0373,1400.0
2013-07-19 10:30:00,68.0,68.25,68.0,68.2,3600.0,39.0315,39.175,39.0315,39.1463,3600.0
2013-07-19 10:40:00,68.01,68.26,67.97,68.12,4300.0,39.0373,39.1808,39.0143,39.1004,4300.0
2013-07-19 10:50:00,68.12,68.31,68.0,68.13,6200.0,39.1004,39.2095,39.0315,39.1061,6200.0
2013-07-19 11:00:00,68.23,68.4,68.04,68.18,5200.0,39.1635,39.2611,39.0545,39.1348,5200.0
2013-07-19 11:10:00,68.23,68.26,68.13,68.25,3600.0,39.1635,39.1808,39.1061,39.175,3600.0
2013-07-19 11:20:00,68.16,68.28,68.09,68.18,5200.0,39.1234,39.1922,39.0832,39.1348,5200.0
2013-07-19 11:30:00,68.12,68.29,68.05,68.24,4300.0,39.1004,39.198,39.0602,39.1693,4300.0
2013-07-19 11:40:00,68.24,68.3,68.17,68.28,1800.0,39.1693,39.2037,39.1291,39.1922,1800.0
2013-07-19 11:50:00,68.29,68.29,68.17,68.28,1400.0,39.198,39.198,39.1291,39.1922,1400.0
2013-07-19 12:00:00,68.17,68.28,68.04,68.17,4600.0,39.1291,39.1922,39.0545,39.1291,4600.0
2013-07-19 12:10:00,68.19,68.19,68.05,68.13,1900.0,39.1406,39.1406,39.0602,39.1061,1900.0
2013-07-19 12:20:00,68.13,68.26,68.11,68.25,2800.0,39.1061,39.1808,39.0947,39.175,2800.0
2013-07-19 12:30:00,68.26,68.26,68.16,68.25,1200.0,39.1808,39.1808,39.1234,39.175,1200.0
2013-07-19 12:40:00,68.25,68.28,68.22,68.25,1800.0,39.175,39.1922,39.1578,39.175,1800.0
2013-07-19 12:50:00,68.2,68.24,68.17,68.17,1300.0,39.1463,39.1693,39.1291,39.1291,1300.0
2013-07-19 13:00:00,68.2,68.24,68.07,68.07,3700.0,39.1463,39.1693,39.0717,39.0717,3700.0
2013-07-19 13:10:00,68.16,68.16,68.08,68.13,1400.0,39.1234,39.1234,39.0774,39.1061,1400.0
2013-07-19 13:20:00,68.21,68.22,68.11,68.19,600.0,39.1521,39.1578,39.0947,39.1406,600.0
2013-07-19 13:30:00,68.19,68.25,68.12,68.12,900.0,39.1406,39.175,39.1004,39.1004,900.0
2013-07-19 13:40:00,68.21,68.25,68.15,68.15,1700.0,39.1521,39.175,39.1176,39.1176,1700.0
2013-07-19 13:50:00,68.21,68.24,68.15,68.16,1300.0,39.1521,39.1693,39.1176,39.1234,1300.0
2013-07-19 14:00:00,68.13,68.22,68.1,68.1,3600.0,39.1061,39.1578,39.0889,39.0889,3600.0
2013-07-19 14:10:00,68.15,68.23,68.1,68.16,4300.0,39.1176,39.1635,39.0889,39.1234,4300.0
2013-07-19 14:20:00,68.16,68.23,68.16,68.22,2800.0,39.1234,39.1635,39.1234,39.1578,2800.0
2013-07-19 14:30:00,68.23,68.23,68.13,68.14,1600.0,39.1635,39.1635,39.1061,39.1119,1600.0
2013-07-19 14:40:00,68.2,68.24,68.15,68.2,2800.0,39.1463,39.1693,39.1176,39.1463,2800.0
2013-07-19 14:50:00,68.24,68.24,68.09,68.09,1900.0,39.1693,39.1693,39.0832,39.0832,1900.0
2013-07-19 15:00:00,68.09,68.09,68.0,68.06,2700.0,39.0832,39.0832,39.0315,39.066,2700.0
2013-07-19 15:10:00,68.03,68.04,67.89,67.95,3800.0,39.0488,39.0545,38.9684,39.0028,3800.0
2013-07-19 15:20:00,67.97,68.05,67.91,68.04,3400.0,39.0143,39.0602,38.9799,39.0545,3400.0
2013-07-19 15:30:00,68.11,68.13,68.04,68.12,6400.0,39.0947,39.1061,39.0545,39.1004,6400.0
2013-07-19 15:40:00,68.13,68.22,68.12,68.18,4000.0,39.1061,39.1578,39.1004,39.1348,4000.0
2013-07-19 15:50:00,68.18,68.21,68.11,68.13,8000.0,39.1348,39.1521,39.0947,39.1061,8000.0
2013-07-22 09:30:00,68.07,68.07,67.82,67.82,1900.0,39.0717,39.0717,38.9282,38.9282,1900.0
2013-07-22 09:40:00,68.1,68.14,67.87,68.01,2600.0,39.0889,39.1119,38.9569,39.0373,2600.0
2013-07-22 09:50:00,68.05,68.19,68.05,68.19,800.0,39.0602,39.1406,39.0602,39.1406,800.0
2013-07-22 10:00:00,68.17,68.32,68.17,68.32,900.0,39.1291,39.2152,39.1291,39.2152,900.0
2013-07-22 10:10:00,68.4,68.6,68.24,68.57,2400.0,39.2611,39.3759,39.1693,39.3587,2400.0
2013-07-22 10:20:00,68.56,68.63,68.51,68.52,4200.0,39.353,39.3931,39.3243,39.33,4200.0
2013-07-22 10:30:00,68.62,68.85,68.51,68.85,5800.0,39.3874,39.5194,39.3243,39.5194,5800.0
2013-07-22 10:40:00,68.89,69.08,68.81,69.07,3700.0,39.5424,39.6514,39.4965,39.6457,3700.0
2013-07-22 10:50:00,69.07,69.09,69.0,69.03,1500.0,39.6457,39.6572,39.6055,39.6227,1500.0
2013-07-22 11:00:00,69.03,69.17,68.98,69.03,3800.0,39.6227,39.7031,39.594,39.6227,3800.0
2013-07-22 11:10:00,69.04,69.04,68.89,68.93,3600.0,39.6285,39.6285,39.5424,39.5653,3600.0
2013-07-22 11:20:00,68.89,68.9,68.89,68.9,600.0,39.5424,39.5481,39.5424,39.5481,600.0
2013-07-22 11:30:00,68.94,69.13,68.94,69.0,1600.0,39.5711,39.6801,39.5711,39.6055,1600.0
2013-07-22 11:40:00,68.98,69.06,68.78,68.78,900.0,39.594,39.64,39.4792,39.4792,900.0
2013-07-22 11:50:00,68.8,68.85,68.62,68.62,2800.0,39.4907,39.5194,39.3874,39.3874,2800.0
2013-07-22 12:00:00,68.62,68.73,68.61,68.64,3900.0,39.3874,39.4505,39.3817,39.3989,3900.0
2013-07-22 12:10:00,68.58,68.62,68.5,68.61,7000.0,39.3644,39.3874,39.3185,39.3817,7000.0
2013-07-22 12:20:00,68.62,68.77,68.61,68.77,700.0,39.3874,39.4735,39.3817,39.4735,700.0
2013-07-22 12:30:00,68.79,68.8,68.71,68.78,1500.0,39.485,39.4907,39.4391,39.4792,1500.0
2013-07-22 12:40:00,68.74,68.74,68.52,68.6,9500.0,39.4563,39.4563,39.33,39.3759,9500.0
2013-07-22 12:50:00,68.65,68.65,68.52,68.57,2100.0,39.4046,39.4046,39.33,39.3587,2100.0
2013-07-22 13:00:00,68.52,68.58,68.5,68.58,1100.0,39.33,39.3644,39.3185,39.3644,1100.0
2013-07-22 13:10:00,68.63,68.67,68.55,68.67,2200.0,39.3931,39.4161,39.3472,39.4161,2200.0
2013-07-22 13:20:00,68.51,68.62,68.5,68.62,300.0,39.3243,39.3874,39.3185,39.3874,300.0
2013-07-22 13:30:00,68.42,68.54,68.42,68.47,2500.0,39.2726,39.3415,39.2726,39.3013,2500.0
2013-07-22 13:40:00,68.47,68.47,68.47,68.47,0.0,39.3013,39.3013,39.3013,39.3013,0.0
2013-07-22 13:50:00,68.45,68.6,68.4,68.58,1900.0,39.2898,39.3759,39.2611,39.3644,1900.0
2013-07-22 14:00:00,68.59,68.64,68.59,68.61,800.0,39.3702,39.3989,39.3702,39.3817,800.0
2013-07-22 14:10:00,68.61,68.71,68.57,68.67,3700.0,39.3817,39.4391,39.3587,39.4161,3700.0
2013-07-22 14:20:00,68.69,68.74,68.63,68.68,4100.0,39.4276,39.4563,39.3931,39.4218,4100.0
2013-07-22 14:30:00,68.71,68.78,68.66,68.74,2900.0,39.4391,39.4792,39.4104,39.4563,2900.0
2013-07-22 14:40:00,68.74,68.87,68.74,68.78,2700.0,39.4563,39.5309,39.4563,39.4792,2700.0
2013-07-22 14:50:00,68.78,68.85,68.78,68.81,2000.0,39.4792,39.5194,39.4792,39.4965,2000.0
2013-07-22 15:00:00,68.78,68.86,68.76,68.78,3500.0,39.4792,39.5252,39.4678,39.4792,3500.0
2013-07-22 15:10:00,68.8,68.82,68.76,68.76,1700.0,39.4907,39.5022,39.4678,39.4678,1700.0
2013-07-22 15:20:00,68.8,68.87,68.8,68.86,2700.0,39.4907,39.5309,39.4907,39.5252,2700.0
2013-07-22 15:30:00,68.85,68.91,68.78,68.8,7000.0,39.5194,39.5539,39.4792,39.4907,7000.0
2013-07-22 15:40:00,68.83,68.88,68.82,68.82,4300.0,39.5079,39.5366,39.5022,39.5022,4300.0
2013-07-22 15:50:00,68.8,68.99,68.8,68.97,11500.0,39.4907,39.5998,39.4907,39.5883,11500.0
2013-07-23 09:30:00,69.3,69.74,69.2,69.74,6200.0,39.7777,40.0303,39.7203,40.0303,6200.0
2013-07-23 09:40:00,69.75,69.75,69.28,69.28,2300.0,40.036,40.036,39.7662,39.7662,2300.0
2013-07-23 09:50:00,69.26,69.36,69.25,69.33,2400.0,39.7548,39.8122,39.749,39.7949,2400.0
2013-07-23 10:00:00,69.48,69.61,69.2,69.21,3200.0,39.881,39.9557,39.7203,39.7261,3200.0
2013-07-23 10:10:00,69.21,69.21,69.01,69.02,1100.0,39.7261,39.7261,39.6113,39.617,1100.0
2013-07-23 10:20:00,69.0,69.09,68.82,68.96,6500.0,39.6055,39.6572,39.5022,39.5826,6500.0
2013-07-23 10:30:00,68.82,68.93,68.82,68.93,300.0,39.5022,39.5653,39.5022,39.5653,300.0
2013-07-23 10:40:00,68.81,68.84,68.68,68.75,39000.0,39.4965,39.5137,39.4218,39.462,39000.0
2013-07-23 10:50:00,68.76,69.07,68.73,68.92,3900.0,39.4678,39.6457,39.4505,39.5596,3900.0
2013-07-23 11:00:00,69.0,69.21,69.0,69.18,2600.0,39.6055,39.7261,39.6055,39.7088,2600.0
2013-07-23 11:10:00,69.23,69.32,69.15,69.26,3400.0,39.7375,39.7892,39.6916,39.7548,3400.0
2013-07-23 11:20:00,69.2,69.23,69.17,69.17,1600.0,39.7203,39.7375,39.7031,39.7031,1600.0
2013-07-23 11:30:00,69.22,69.28,69.15,69.22,700.0,39.7318,39.7662,39.6916,39.7318,700.0
2013-07-23 11:40:00,69.17,69.22,69.08,69.08,1100.0,39.7031,39.7318,39.6514,39.6514,1100.0
2013-07-23 11:50:00,69.13,69.2,69.1,69.2,2900.0,39.6801,39.7203,39.6629,39.7203,2900.0
2013-07-23 12:00:00,69.02,69.12,68.96,68.96,1700.0,39.617,39.6744,39.5826,39.5826,1700.0
2013-07-23 12:10:00,68.92,68.96,68.84,68.84,1300.0,39.5596,39.5826,39.5137,39.5137,1300.0
2013-07-23 12:20:00,68.82,68.84,68.71,68.71,1100.0,39.5022,39.5137,39.4391,39.4391,1100.0
2013-07-23 12:30:00,68.75,68.86,68.7,68.86,2200.0,39.462,39.5252,39.4333,39.5252,2200.0
2013-07-23 12:40:00,68.86,68.86,68.86,68.86,0.0,39.5252,39.5252,39.5252,39.5252,0.0
2013-07-23 12:50:00,68.82,68.93,68.79,68.79,1000.0,39.5022,39.5653,39.485,39.485,1000.0
2013-07-23 13:00:00,68.86,68.96,68.86,68.96,600.0,39.5252,39.5826,39.5252,39.5826,600.0
2013-07-23 13:10:00,69.08,69.13,68.82,68.82,3300.0,39.6514,39.6801,39.5022,39.5022,3300.0
2013-07-23 13:20:00,68.75,68.8,68.75,68.8,400.0,39.462,39.4907,39.462,39.4907,400.0
2013-07-23 13:30:00,68.88,68.95,68.84,68.92,800.0,39.5366,39.5768,39.5137,39.5596,800.0
2013-07-23 13:40:00,68.84,68.94,68.79,68.79,800.0,39.5137,39.5711,39.485,39.485,800.0
2013-07-23 13:50:00,68.78,68.82,68.7,68.7,4300.0,39.4792,39.5022,39.4333,39.4333,4300.0
2013-07-23 14:00:00,68.7,68.83,68.7,68.82,300.0,39.4333,39.5079,39.4333,39.5022,300.0
2013-07-23 14:10:00,68.75,68.77,68.69,68.75,1600.0,39.462,39.4735,39.4276,39.462,1600.0
2013-07-23 14:20:00,68.75,68.78,68.69,68.75,4400.0,39.462,39.4792,39.4276,39.462,4400.0
2013-07-23 14:30:00,68.78,68.97,68.78,68.97,1600.0,39.4792,39.5883,39.4792,39.5883,1600.0
2013-07-23 14:40:00,68.87,69.13,68.87,69.12,2000.0,39.5309,39.6801,39.5309,39.6744,2000.0
2013-07-23 14:50:00,69.13,69.14,68.99,68.99,2500.0,39.6801,39.6859,39.5998,39.5998,2500.0
2013-07-23 15:00:00,69.04,69.04,68.82,68.9,10000.0,39.6285,39.6285,39.5022,39.5481,10000.0
2013-07-23 15:10:00,68.93,69.08,68.9,68.9,12000.0,39.5653,39.6514,39.5481,39.5481,12000.0
2013-07-23 15:20:00,68.9,68.94,68.87,68.88,2200.0,39.5481,39.5711,39.5309,39.5366,2200.0
2013-07-23 15:30:00,68.93,69.03,68.89,69.03,8300.0,39.5653,39.6227,39.5424,39.6227,8300.0
2013-07-23 15:40:00,69.02,69.18,69.02,69.04,12600.0,39.617,39.7088,39.617,39.6285,12600.0
2013-07-23 15:50:00,69.06,69.1,69.02,69.1,9500.0,39.64,39.6629,39.617,39.6629,9500.0
2013-07-24 09:30:00,69.05,69.05,68.89,68.91,7400.0,39.6342,39.6342,39.5424,39.5539,7400.0
2013-07-24 09:40:00,68.75,68.99,68.55,68.69,21100.0,39.462,39.5998,39.3472,39.4276,21100.0
2013-07-24 09:50:00,68.7,68.77,68.54,68.59,6500.0,39.4333,39.4735,39.3415,39.3702,6500.0
2013-07-24 10:00:00,68.61,68.62,68.4,68.46,2500.0,39.3817,39.3874,39.2611,39.2956,2500.0
2013-07-24 10:10:00,68.46,68.54,68.43,68.52,4100.0,39.2956,39.3415,39.2783,39.33,4100.0
2013-07-24 10:20:00,68.48,68.64,68.45,68.61,10500.0,39.307,39.3989,39.2898,39.3817,10500.0
2013-07-24 10:30:00,68.6,68.63,68.36,68.41,15300.0,39.3759,39.3931,39.2382,39.2669,15300.0
2013-07-24 10:40:00,68.36,68.45,68.32,68.41,5300.0,39.2382,39.2898,39.2152,39.2669,5300.0
2013-07-24 10:50:00,68.39,68.53,68.31,68.48,3900.0,39.2554,39.3357,39.2095,39.307,3900.0
2013-07-24 11:00:00,68.45,68.56,68.44,68.48,6500.0,39.2898,39.353,39.2841,39.307,6500.0
2013-07-24 11:10:00,68.57,68.61,68.48,68.53,1400.0,39.3587,39.3817,39.307,39.3357,1400.0
2013-07-24 11:20:00,68.53,68.58,68.41,68.46,3300.0,39.3357,39.3644,39.2669,39.2956,3300.0
2013-07-24 11:30:00,68.52,68.6,68.42,68.47,3200.0,39.33,39.3759,39.2726,39.3013,3200.0
2013-07-24 11:40:00,68.44,68.44,68.35,68.39,4700.0,39.2841,39.2841,39.2324,39.2554,4700.0
2013-07-24 11:50:00,68.42,68.53,68.34,68.36,4300.0,39.2726,39.3357,39.2267,39.2382,4300.0
2013-07-24 12:00:00,68.28,68.28,68.15,68.27,4900.0,39.1922,39.1922,39.1176,39.1865,4900.0
2013-07-24 12:10:00,68.21,68.3,68.15,68.15,4300.0,39.1521,39.2037,39.1176,39.1176,4300.0
2013-07-24 12:20:00,68.08,68.23,68.08,68.14,4300.0,39.0774,39.1635,39.0774,39.1119,4300.0
2013-07-24 12:30:00,68.15,68.18,68.11,68.13,9600.0,39.1176,39.1348,39.0947,39.1061,9600.0
2013-07-24 12:40:00,68.18,68.18,67.93,67.96,19800.0,39.1348,39.1348,38.9914,39.0086,19800.0
2013-07-24 12:50:00,67.95,68.01,67.94,67.95,2700.0,39.0028,39.0373,38.9971,39.0028,2700.0
2013-07-24 13:00:00,67.93,68.08,67.93,67.99,3000.0,38.9914,39.0774,38.9914,39.0258,3000.0
2013-07-24 13:10:00,68.0,68.1,67.98,68.02,3300.0,39.0315,39.0889,39.0201,39.043,3300.0
2013-07-24 13:20:00,68.03,68.12,68.03,68.12,1000.0,39.0488,39.1004,39.0488,39.1004,1000.0
2013-07-24 13:30:00,68.07,68.2,68.0,68.2,8600.0,39.0717,39.1463,39.0315,39.1463,8600.0
2013-07-24 13:40:00,68.14,68.27,68.13,68.27,2900.0,39.1119,39.1865,39.1061,39.1865,2900.0
2013-07-24 13:50:00,68.28,68.49,68.28,68.4,13900.0,39.1922,39.3128,39.1922,39.2611,13900.0
2013-07-24 14:00:00,68.43,68.44,68.36,68.36,3900.0,39.2783,39.2841,39.2382,39.2382,3900.0
2013-07-24 14:10:00,68.38,68.48,68.36,68.37,5700.0,39.2496,39.307,39.2382,39.2439,5700.0
2013-07-24 14:20:00,68.37,68.43,68.35,68.37,2500.0,39.2439,39.2783,39.2324,39.2439,2500.0
2013-07-24 14:30:00,68.36,68.39,68.24,68.37,4000.0,39.2382,39.2554,39.1693,39.2439,4000.0
2013-07-24 14:40:00,68.34,68.44,68.32,68.42,2100.0,39.2267,39.2841,39.2152,39.2726,2100.0
2013-07-24 14:50:00,68.4,68.46,68.34,68.42,2100.0,39.2611,39.2956,39.2267,39.2726,2100.0
2013-07-24 15:00:00,68.4,68.45,68.29,68.38,1700.0,39.2611,39.2898,39.198,39.2496,1700.0
2013-07-24 15:10:00,68.35,68.47,68.34,68.4,11700.0,39.2324,39.3013,39.2267,39.2611,11700.0
2013-07-24 15:20:00,68.4,68.62,68.4,68.61,2600.0,39.2611,39.3874,39.2611,39.3817,2600.0
2013-07-24 15:30:00,68.56,68.62,68.5,68.51,4900.0,39.353,39.3874,39.3185,39.3243,4900.0
2013-07-24 15:40:00,68.52,68.63,68.41,68.44,8300.0,39.33,39.3931,39.2669,39.2841,8300.0
2013-07-24 15:50:00,68.48,68.51,68.38,68.51,13100.0,39.307,39.3243,39.2496,39.3243,13100.0
2013-07-25 09:30:00,67.9,67.9,67.84,67.89,2600.0,39.2755,39.2755,39.2408,39.2697,2600.0
2013-07-25 09:40:00,68.04,68.49,67.84,68.49,8300.0,39.3565,39.6168,39.2408,39.6168,8300.0
2013-07-25 09:50:00,68.53,68.65,68.53,68.64,800.0,39.6399,39.7093,39.6399,39.7036,800.0
2013-07-25 10:00:00,68.69,68.75,68.55,68.65,1300.0,39.7325,39.7672,39.6515,39.7093,1300.0
2013-07-25 10:10:00,68.59,68.65,68.55,68.57,2900.0,39.6746,39.7093,39.6515,39.6631,2900.0
2013-07-25 10:20:00,68.57,68.57,68.43,68.43,6400.0,39.6631,39.6631,39.5821,39.5821,6400.0
2013-07-25 10:30:00,68.45,68.59,68.45,68.49,2200.0,39.5937,39.6746,39.5937,39.6168,2200.0
2013-07-25 10:40:00,68.54,68.68,68.5,68.64,9800.0,39.6457,39.7267,39.6226,39.7036,9800.0
2013-07-25 10:50:00,68.69,68.7,68.53,68.58,1700.0,39.7325,39.7383,39.6399,39.6689,1700.0
2013-07-25 11:00:00,68.57,68.58,68.39,68.53,1400.0,39.6631,39.6689,39.559,39.6399,1400.0
2013-07-25 11:10:00,68.49,68.5,68.48,68.49,800.0,39.6168,39.6226,39.611,39.6168,800.0
2013-07-25 11:20:00,68.48,68.56,68.44,68.51,1400.0,39.611,39.6573,39.5879,39.6284,1400.0
2013-07-25 11:30:00,68.56,68.58,68.44,68.44,1600.0,39.6573,39.6689,39.5879,39.5879,1600.0
2013-07-25 11:40:00,68.48,68.48,68.4,68.47,1400.0,39.611,39.611,39.5647,39.6052,1400.0
2013-07-25 11:50:00,68.49,68.64,68.47,68.54,5000.0,39.6168,39.7036,39.6052,39.6457,5000.0
2013-07-25 12:00:00,68.5,68.66,68.5,68.64,2800.0,39.6226,39.7151,39.6226,39.7036,2800.0
2013-07-25 12:10:00,68.64,68.77,68.63,68.72,6500.0,39.7036,39.7788,39.6978,39.7498,6500.0
2013-07-25 12:20:00,68.72,68.83,68.65,68.83,7400.0,39.7498,39.8135,39.7093,39.8135,7400.0
2013-07-25 12:30:00,68.84,68.85,68.66,68.66,20000.0,39.8192,39.825,39.7151,39.7151,20000.0
2013-07-25 12:40:00,68.55,68.81,68.47,68.81,8600.0,39.6515,39.8019,39.6052,39.8019,8600.0
2013-07-25 12:50:00,68.81,68.81,68.72,68.8,900.0,39.8019,39.8019,39.7498,39.7961,900.0
2013-07-25 13:00:00,68.81,68.93,68.64,68.71,3500.0,39.8019,39.8713,39.7036,39.7441,3500.0
2013-07-25 13:10:00,68.69,68.75,68.59,68.74,1000.0,39.7325,39.7672,39.6746,39.7614,1000.0
2013-07-25 13:20:00,68.79,68.8,68.79,68.8,2000.0,39.7903,39.7961,39.7903,39.7961,2000.0
2013-07-25 13:30:00,68.75,68.78,68.71,68.74,900.0,39.7672,39.7845,39.7441,39.7614,900.0
2013-07-25 13:40:00,68.69,68.74,68.62,68.74,1100.0,39.7325,39.7614,39.692,39.7614,1100.0
2013-07-25 13:50:00,68.79,68.79,68.63,68.7,2100.0,39.7903,39.7903,39.6978,39.7383,2100.0
2013-07-25 14:00:00,68.67,68.77,68.67,68.77,1900.0,39.7209,39.7788,39.7209,39.7788,1900.0
2013-07-25 14:10:00,68.76,68.78,68.64,68.68,14300.0,39.773,39.7845,39.7036,39.7267,14300.0
2013-07-25 14:20:00,68.68,68.83,68.67,68.72,42700.0,39.7267,39.8135,39.7209,39.7498,42700.0
2013-07-25 14:30:00,68.72,68.81,68.56,68.66,43300.0,39.7498,39.8019,39.6573,39.7151,43300.0
2013-07-25 14:40:00,68.68,68.68,68.5,68.52,3800.0,39.7267,39.7267,39.6226,39.6341,3800.0
2013-07-25 14:50:00,68.52,68.63,68.47,68.54,2100.0,39.6341,39.6978,39.6052,39.6457,2100.0
2013-07-25 15:00:00,68.49,68.69,68.47,68.6,3900.0,39.6168,39.7325,39.6052,39.6804,3900.0
2013-07-25 15:10:00,68.56,68.7,68.56,68.63,3000.0,39.6573,39.7383,39.6573,39.6978,3000.0
2013-07-25 15:20:00,68.62,68.75,68.57,68.66,3300.0,39.692,39.7672,39.6631,39.7151,3300.0
2013-07-25 15:30:00,68.73,68.8,68.65,68.77,8100.0,39.7556,39.7961,39.7093,39.7788,8100.0
2013-07-25 15:40:00,68.74,68.79,68.67,68.75,4800.0,39.7614,39.7903,39.7209,39.7672,4800.0
2013-07-25 15:50:00,68.76,68.85,68.74,68.82,19800.0,39.773,39.825,39.7614,39.8077,19800.0
2013-07-26 09:30:00,68.55,68.79,68.55,68.68,2300.0,39.6515,39.7903,39.6515,39.7267,2300.0
2013-07-26 09:40:00,68.61,68.8,68.61,68.8,200.0,39.6862,39.7961,39.6862,39.7961,200.0
2013-07-26 09:50:00,68.74,68.89,68.7,68.7,8800.0,39.7614,39.8482,39.7383,39.7383,8800.0
2013-07-26 10:00:00,68.71,68.73,68.55,68.55,3700.0,39.7441,39.7556,39.6515,39.6515,3700.0
2013-07-26 10:10:00,68.47,68.73,68.47,68.73,2700.0,39.6052,39.7556,39.6052,39.7556,2700.0
2013-07-26 10:20:00,68.64,68.71,68.51,68.51,5300.0,39.7036,39.7441,39.6284,39.6284,5300.0
2013-07-26 10:30:00,68.39,68.39,68.17,68.19,2600.0,39.559,39.559,39.4317,39.4433,2600.0
2013-07-26 10:40:00,68.2,68.51,68.19,68.36,13300.0,39.4491,39.6284,39.4433,39.5416,13300.0
2013-07-26 10:50:00,68.43,68.6,68.33,68.5,19800.0,39.5821,39.6804,39.5242,39.6226,19800.0
2013-07-26 11:00:00,68.59,68.59,68.5,68.51,4000.0,39.6746,39.6746,39.6226,39.6284,4000.0
2013-07-26 11:10:00,68.55,68.61,68.35,68.35,8700.0,39.6515,39.6862,39.5358,39.5358,8700.0
2013-07-26 11:20:00,68.49,68.56,68.36,68.36,1300.0,39.6168,39.6573,39.5416,39.5416,1300.0
2013-07-26 11:30:00,68.46,68.46,68.36,68.38,300.0,39.5994,39.5994,39.5416,39.5532,300.0
2013-07-26 11:40:00,68.4,68.45,68.29,68.38,2700.0,39.5647,39.5937,39.5011,39.5532,2700.0
2013-07-26 11:50:00,68.36,68.36,68.27,68.27,2900.0,39.5416,39.5416,39.4895,39.4895,2900.0
2013-07-26 12:00:00,68.33,68.39,68.24,68.29,7800.0,39.5242,39.559,39.4722,39.5011,7800.0
2013-07-26 12:10:00,68.33,68.6,68.3,68.54,13900.0,39.5242,39.6804,39.5069,39.6457,13900.0
2013-07-26 12:20:00,68.54,68.68,68.54,68.67,1800.0,39.6457,39.7267,39.6457,39.7209,1800.0
2013-07-26 12:30:00,68.67,68.67,68.57,68.57,2400.0,39.7209,39.7209,39.6631,39.6631,2400.0
2013-07-26 12:40:00,68.63,68.66,68.59,68.63,1200.0,39.6978,39.7151,39.6746,39.6978,1200.0
2013-07-26 12:50:00,68.62,68.69,68.62,68.64,1800.0,39.692,39.7325,39.692,39.7036,1800.0
2013-07-26 13:00:00,68.66,68.88,68.58,68.8,2400.0,39.7151,39.8424,39.6689,39.7961,2400.0
2013-07-26 13:10:00,68.84,68.9,68.8,68.86,2800.0,39.8192,39.854,39.7961,39.8308,2800.0
2013-07-26 13:20:00,68.9,68.9,68.62,68.75,13700.0,39.854,39.854,39.692,39.7672,13700.0
2013-07-26 13:30:00,68.73,68.77,68.73,68.77,400.0,39.7556,39.7788,39.7556,39.7788,400.0
2013-07-26 13:40:00,68.78,68.83,68.73,68.8,900.0,39.7845,39.8135,39.7556,39.7961,900.0
2013-07-26 13:50:00,68.8,68.8,68.73,68.73,2800.0,39.7961,39.7961,39.7556,39.7556,2800.0
2013-07-26 14:00:00,68.73,68.73,68.61,68.69,1800.0,39.7556,39.7556,39.6862,39.7325,1800.0
2013-07-26 14:10:00,68.63,68.71,68.6,68.62,2300.0,39.6978,39.7441,39.6804,39.692,2300.0
2013-07-26 14:20:00,68.62,68.63,68.54,68.59,2000.0,39.692,39.6978,39.6457,39.6746,2000.0
2013-07-26 14:30:00,68.56,68.6,68.36,68.36,5100.0,39.6573,39.6804,39.5416,39.5416,5100.0
2013-07-26 14:40:00,68.38,68.54,68.38,68.5,2800.0,39.5532,39.6457,39.5532,39.6226,2800.0
2013-07-26 14:50:00,68.51,68.66,68.34,68.34,12900.0,39.6284,39.7151,39.53,39.53,12900.0
2013-07-26 15:00:00,68.42,68.56,68.39,68.51,2400.0,39.5763,39.6573,39.559,39.6284,2400.0
2013-07-26 15:10:00,68.59,68.69,68.34,68.48,12700.0,39.6746,39.7325,39.53,39.611,12700.0
2013-07-26 15:20:00,68.54,68.64,68.44,68.44,2200.0,39.6457,39.7036,39.5879,39.5879,2200.0
2013-07-26 15:30:00,68.43,68.59,68.43,68.55,7100.0,39.5821,39.6746,39.5821,39.6515,7100.0
2013-07-26 15:40:00,68.63,68.69,68.56,68.56,3000.0,39.6978,39.7325,39.6573,39.6573,3000.0
2013-07-26 15:50:00,68.63,68.64,68.55,68.6,10200.0,39.6978,39.7036,39.6515,39.6804,10200.0
2013-07-29 09:30:00,68.62,68.76,68.61,68.76,2100.0,39.692,39.773,39.6862,39.773,2100.0
2013-07-29 09:40:00,68.74,69.0,68.73,68.81,20900.0,39.7614,39.9118,39.7556,39.8019,20900.0
2013-07-29 09:50:00,68.8,68.8,68.61,68.62,700.0,39.7961,39.7961,39.6862,39.692,700.0
2013-07-29 10:00:00,68.75,68.75,68.49,68.52,3100.0,39.7672,39.7672,39.6168,39.6341,3100.0
2013-07-29 10:10:00,68.5,68.52,68.38,68.38,1100.0,39.6226,39.6341,39.5532,39.5532,1100.0
2013-07-29 10:20:00,68.42,68.5,68.42,68.5,500.0,39.5763,39.6226,39.5763,39.6226,500.0
2013-07-29 10:30:00,68.46,68.51,68.38,68.38,2800.0,39.5994,39.6284,39.5532,39.5532,2800.0
2013-07-29 10:40:00,68.45,68.69,68.45,68.62,6300.0,39.5937,39.7325,39.5937,39.692,6300.0
2013-07-29 10:50:00,68.71,68.71,68.6,68.65,300.0,39.7441,39.7441,39.6804,39.7093,300.0
2013-07-29 11:00:00,68.58,68.59,68.56,68.56,400.0,39.6689,39.6746,39.6573,39.6573,400.0
2013-07-29 11:10:00,68.48,68.54,68.34,68.34,4300.0,39.611,39.6457,39.53,39.53,4300.0
2013-07-29 11:20:00,68.37,68.37,68.26,68.29,800.0,39.5474,39.5474,39.4838,39.5011,800.0
2013-07-29 11:30:00,68.34,68.34,68.2,68.2,500.0,39.53,39.53,39.4491,39.4491,500.0
2013-07-29 11:40:00,68.21,68.21,68.06,68.06,1700.0,39.4548,39.4548,39.3681,39.3681,1700.0
2013-07-29 11:50:00,68.07,68.14,68.07,68.14,1900.0,39.3739,39.4143,39.3739,39.4143,1900.0
2013-07-29 12:00:00,68.12,68.12,68.06,68.11,600.0,39.4028,39.4028,39.3681,39.397,600.0
2013-07-29 12:10:00,68.08,68.14,68.07,68.14,1800.0,39.3796,39.4143,39.3739,39.4143,1800.0
2013-07-29 12:20:00,68.12,68.18,68.12,68.18,1400.0,39.4028,39.4375,39.4028,39.4375,1400.0
2013-07-29 12:30:00,68.14,68.16,68.1,68.1,1000.0,39.4143,39.4259,39.3912,39.3912,1000.0
2013-07-29 12:40:00,68.11,68.2,68.09,68.2,3500.0,39.397,39.4491,39.3854,39.4491,3500.0
2013-07-29 12:50:00,68.29,68.31,68.18,68.24,4600.0,39.5011,39.5127,39.4375,39.4722,4600.0
2013-07-29 13:00:00,68.23,68.4,68.23,68.34,5900.0,39.4664,39.5647,39.4664,39.53,5900.0
2013-07-29 13:10:00,68.26,68.44,68.26,68.35,4200.0,39.4838,39.5879,39.4838,39.5358,4200.0
2013-07-29 13:20:00,68.35,68.36,68.3,68.33,2500.0,39.5358,39.5416,39.5069,39.5242,2500.0
2013-07-29 13:30:00,68.33,68.42,68.28,68.37,7400.0,39.5242,39.5763,39.4953,39.5474,7400.0
2013-07-29 13:40:00,68.35,68.38,68.32,68.34,3600.0,39.5358,39.5532,39.5185,39.53,3600.0
2013-07-29 13:50:00,68.37,68.37,68.35,68.35,600.0,39.5474,39.5474,39.5358,39.5358,600.0
2013-07-29 14:00:00,68.39,68.51,68.38,68.46,3300.0,39.559,39.6284,39.5532,39.5994,3300.0
2013-07-29 14:10:00,68.5,68.5,68.43,68.43,1100.0,39.6226,39.6226,39.5821,39.5821,1100.0
2013-07-29 14:20:00,68.45,68.47,68.38,68.4,2000.0,39.5937,39.6052,39.5532,39.5647,2000.0
2013-07-29 14:30:00,68.36,68.46,68.36,68.4,4500.0,39.5416,39.5994,39.5416,39.5647,4500.0
2013-07-29 14:40:00,68.4,68.46,68.34,68.34,2300.0,39.5647,39.5994,39.53,39.53,2300.0
2013-07-29 14:50:00,68.36,68.44,68.32,68.39,5000.0,39.5416,39.5879,39.5185,39.559,5000.0
2013-07-29 15:00:00,68.4,68.43,68.38,68.4,2800.0,39.5647,39.5821,39.5532,39.5647,2800.0
2013-07-29 15:10:00,68.4,68.42,68.3,68.3,4400.0,39.5647,39.5763,39.5069,39.5069,4400.0
2013-07-29 15:20:00,68.31,68.38,68.29,68.34,5300.0,39.5127,39.5532,39.5011,39.53,5300.0
2013-07-29 15:30:00,68.32,68.38,68.31,68.35,4300.0,39.5185,39.5532,39.5127,39.5358,4300.0
2013-07-29 15:40:00,68.36,68.49,68.29,68.41,6300.0,39.5416,39.6168,39.5011,39.5705,6300.0
2013-07-29 15:50:00,68.41,68.44,68.25,68.41,9700.0,39.5705,39.5879,39.478,39.5705,9700.0
2013-07-30 09:30:00,68.57,68.72,68.5,68.62,1700.0,39.6631,39.7498,39.6226,39.692,1700.0
2013-07-30 09:40:00,68.6,68.65,68.51,68.51,1800.0,39.6804,39.7093,39.6284,39.6284,1800.0
2013-07-30 09:50:00,68.55,68.55,68.23,68.32,1100.0,39.6515,39.6515,39.4664,39.5185,1100.0
2013-07-30 10:00:00,68.31,68.38,68.3,68.3,1000.0,39.5127,39.5532,39.5069,39.5069,1000.0
2013-07-30 10:10:00,68.24,68.3,68.15,68.19,1300.0,39.4722,39.5069,39.4201,39.4433,1300.0
2013-07-30 10:20:00,68.3,68.34,68.2,68.23,7000.0,39.5069,39.53,39.4491,39.4664,7000.0
2013-07-30 10:30:00,68.28,68.36,68.28,68.35,1100.0,39.4953,39.5416,39.4953,39.5358,1100.0
2013-07-30 10:40:00,68.28,68.29,68.17,68.25,2700.0,39.4953,39.5011,39.4317,39.478,2700.0
2013-07-30 10:50:00,68.26,68.27,68.17,68.18,4500.0,39.4838,39.4895,39.4317,39.4375,4500.0
2013-07-30 11:00:00,68.18,68.18,68.11,68.13,1100.0,39.4375,39.4375,39.397,39.4086,1100.0
2013-07-30 11:10:00,68.17,68.17,68.08,68.08,500.0,39.4317,39.4317,39.3796,39.3796,500.0
2013-07-30 11:20:00,68.04,68.09,67.99,68.03,1900.0,39.3565,39.3854,39.3276,39.3507,1900.0
2013-07-30 11:30:00,68.0,68.16,67.98,68.15,6200.0,39.3334,39.4259,39.3218,39.4201,6200.0
2013-07-30 11:40:00,68.08,68.2,68.08,68.15,2000.0,39.3796,39.4491,39.3796,39.4201,2000.0
2013-07-30 11:50:00,68.21,68.21,68.21,68.21,300.0,39.4548,39.4548,39.4548,39.4548,300.0
2013-07-30 12:00:00,68.13,68.13,68.13,68.13,500.0,39.4086,39.4086,39.4086,39.4086,500.0
2013-07-30 12:10:00,68.14,68.17,67.98,67.98,1000.0,39.4143,39.4317,39.3218,39.3218,1000.0
2013-07-30 12:20:00,68.03,68.13,68.03,68.13,900.0,39.3507,39.4086,39.3507,39.4086,900.0
2013-07-30 12:30:00,68.16,68.18,67.92,68.06,1600.0,39.4259,39.4375,39.2871,39.3681,1600.0
2013-07-30 12:40:00,68.03,68.11,68.03,68.1,2100.0,39.3507,39.397,39.3507,39.3912,2100.0
2013-07-30 12:50:00,68.09,68.15,67.94,68.0,600.0,39.3854,39.4201,39.2987,39.3334,600.0
2013-07-30 13:00:00,68.2,68.26,68.2,68.26,1000.0,39.4491,39.4838,39.4491,39.4838,1000.0
2013-07-30 13:10:00,68.25,68.31,68.17,68.31,2300.0,39.478,39.5127,39.4317,39.5127,2300.0
2013-07-30 13:20:00,68.3,68.33,68.2,68.28,3400.0,39.5069,39.5242,39.4491,39.4953,3400.0
2013-07-30 13:30:00,68.28,68.33,68.22,68.3,6200.0,39.4953,39.5242,39.4606,39.5069,6200.0
2013-07-30 13:40:00,68.4,68.4,68.28,68.31,1400.0,39.5647,39.5647,39.4953,39.5127,1400.0
2013-07-30 13:50:00,68.33,68.39,68.32,68.39,1700.0,39.5242,39.559,39.5185,39.559,1700.0
2013-07-30 14:00:00,68.43,68.49,68.34,68.34,2700.0,39.5821,39.6168,39.53,39.53,2700.0
2013-07-30 14:10:00,68.35,68.35,68.2,68.24,8400.0,39.5358,39.5358,39.4491,39.4722,8400.0
2013-07-30 14:20:00,68.25,68.32,68.24,68.3,11500.0,39.478,39.5185,39.4722,39.5069,11500.0
2013-07-30 14:30:00,68.29,68.31,68.2,68.28,16400.0,39.5011,39.5127,39.4491,39.4953,16400.0
2013-07-30 14:40:00,68.26,68.33,68.25,68.31,5500.0,39.4838,39.5242,39.478,39.5127,5500.0
2013-07-30 14:50:00,68.3,68.33,68.26,68.31,3500.0,39.5069,39.5242,39.4838,39.5127,3500.0
2013-07-30 15:00:00,68.32,68.36,68.28,68.29,2600.0,39.5185,39.5416,39.4953,39.5011,2600.0
2013-07-30 15:10:00,68.33,68.37,68.28,68.29,1700.0,39.5242,39.5474,39.4953,39.5011,1700.0
2013-07-30 15:20:00,68.26,68.35,68.22,68.3,2400.0,39.4838,39.5358,39.4606,39.5069,2400.0
2013-07-30 15:30:00,68.31,68.35,68.28,68.35,1500.0,39.5127,39.5358,39.4953,39.5358,1500.0
2013-07-30 15:40:00,68.34,68.43,68.27,68.38,10300.0,39.53,39.5821,39.4895,39.5532,10300.0
2013-07-30 15:50:00,68.34,68.43,68.26,68.28,11600.0,39.53,39.5821,39.4838,39.4953,11600.0
2013-07-31 09:30:00,68.4,68.4,68.19,68.37,2300.0,39.5647,39.5647,39.4433,39.5474,2300.0
2013-07-31 09:40:00,68.38,68.9,68.26,68.82,4100.0,39.5532,39.854,39.4838,39.8077,4100.0
2013-07-31 09:50:00,68.69,68.85,68.66,68.75,2000.0,39.7325,39.825,39.7151,39.7672,2000.0
2013-07-31 10:00:00,68.7,68.71,68.59,68.63,3200.0,39.7383,39.7441,39.6746,39.6978,3200.0
2013-07-31 10:10:00,68.5,68.5,67.9,68.0,3500.0,39.6226,39.6226,39.2755,39.3334,3500.0
2013-07-31 10:20:00,68.07,68.34,68.06,68.25,2200.0,39.3739,39.53,39.3681,39.478,2200.0
2013-07-31 10:30:00,68.26,68.26,68.26,68.26,100.0,39.4838,39.4838,39.4838,39.4838,100.0
2013-07-31 10:40:00,68.43,68.47,68.28,68.3,4400.0,39.5821,39.6052,39.4953,39.5069,4400.0
2013-07-31 10:50:00,68.31,68.55,68.28,68.55,17200.0,39.5127,39.6515,39.4953,39.6515,17200.0
2013-07-31 11:00:00,68.5,68.59,68.48,68.48,900.0,39.6226,39.6746,39.611,39.611,900.0
2013-07-31 11:10:00,68.47,68.74,68.46,68.74,2400.0,39.6052,39.7614,39.5994,39.7614,2400.0
2013-07-31 11:20:00,68.74,68.74,68.62,68.62,1300.0,39.7614,39.7614,39.692,39.692,1300.0
2013-07-31 11:30:00,68.61,68.68,68.61,68.68,1300.0,39.6862,39.7267,39.6862,39.7267,1300.0
2013-07-31 11:40:00,68.66,68.66,68.34,68.4,1500.0,39.7151,39.7151,39.53,39.5647,1500.0
2013-07-31 11:50:00,68.35,68.49,68.29,68.43,1200.0,39.5358,39.6168,39.5011,39.5821,1200.0
2013-07-31 12:00:00,68.39,68.49,68.3,68.3,2200.0,39.559,39.6168,39.5069,39.5069,2200.0
2013-07-31 12:10:00,68.37,68.47,68.33,68.45,3600.0,39.5474,39.6052,39.5242,39.5937,3600.0
2013-07-31 12:20:00,68.38,68.57,68.34,68.41,5600.0,39.5532,39.6631,39.53,39.5705,5600.0
2013-07-31 12:30:00,68.47,68.47,68.3,68.3,1000.0,39.6052,39.6052,39.5069,39.5069,1000.0
2013-07-31 12:40:00,68.3,68.37,68.25,68.3,3500.0,39.5069,39.5474,39.478,39.5069,3500.0
2013-07-31 12:50:00,68.3,68.4,68.27,68.4,900.0,39.5069,39.5647,39.4895,39.5647,900.0
2013-07-31 13:00:00,68.39,68.42,68.25,68.31,3200.0,39.559,39.5763,39.478,39.5127,3200.0
2013-07-31 13:10:00,68.41,68.43,68.28,68.43,4500.0,39.5705,39.5821,39.4953,39.5821,4500.0
2013-07-31 13:20:00,68.4,68.45,68.28,68.45,2700.0,39.5647,39.5937,39.4953,39.5937,2700.0
2013-07-31 13:30:00,68.43,68.61,68.43,68.61,1200.0,39.5821,39.6862,39.5821,39.6862,1200.0
2013-07-31 13:40:00,68.54,68.59,68.49,68.55,800.0,39.6457,39.6746,39.6168,39.6515,800.0
2013-07-31 13:50:00,68.59,68.64,68.33,68.33,3100.0,39.6746,39.7036,39.5242,39.5242,3100.0
2013-07-31 14:00:00,68.34,68.49,68.34,68.46,2400.0,39.53,39.6168,39.53,39.5994,2400.0
2013-07-31 14:10:00,68.41,68.57,68.3,68.32,5900.0,39.5705,39.6631,39.5069,39.5185,5900.0
2013-07-31 14:20:00,68.41,68.54,68.36,68.54,2600.0,39.5705,39.6457,39.5416,39.6457,2600.0
2013-07-31 14:30:00,68.54,68.6,68.5,68.56,18500.0,39.6457,39.6804,39.6226,39.6573,18500.0
2013-07-31 14:40:00,68.6,68.64,68.49,68.55,7800.0,39.6804,39.7036,39.6168,39.6515,7800.0
2013-07-31 14:50:00,68.55,68.72,68.5,68.54,8700.0,39.6515,39.7498,39.6226,39.6457,8700.0
2013-07-31 15:00:00,68.61,68.68,68.47,68.53,3800.0,39.6862,39.7267,39.6052,39.6399,3800.0
2013-07-31 15:10:00,68.57,68.57,68.49,68.5,2900.0,39.6631,39.6631,39.6168,39.6226,2900.0
2013-07-31 15:20:00,68.5,68.59,68.46,68.59,3900.0,39.6226,39.6746,39.5994,39.6746,3900.0
2013-07-31 15:30:00,68.57,68.58,68.46,68.55,5200.0,39.6631,39.6689,39.5994,39.6515,5200.0
2013-07-31 15:40:00,68.5,68.58,68.38,68.38,10300.0,39.6226,39.6689,39.5532,39.5532,10300.0
2013-07-31 15:50:00,68.38,68.39,68.13,68.17,19200.0,39.5532,39.559,39.4086,39.4317,19200.0
2013-08-01 09:30:00,69.0,69.0,68.04,68.3,5200.0,39.9118,39.9118,39.3565,39.5069,5200.0
2013-08-01 09:40:00,68.33,68.78,68.33,68.77,3000.0,39.5242,39.7845,39.5242,39.7788,3000.0
2013-08-01 09:50:00,68.74,68.74,68.2,68.62,7000.0,39.7614,39.7614,39.4491,39.692,7000.0
2013-08-01 10:00:00,68.6,68.6,68.3,68.34,4400.0,39.6804,39.6804,39.5069,39.53,4400.0
2013-08-01 10:10:00,68.15,68.21,67.77,67.98,11200.0,39.4201,39.4548,39.2003,39.3218,11200.0
2013-08-01 10:20:00,67.95,69.0,67.95,68.53,10900.0,39.3044,39.9118,39.3044,39.6399,10900.0
2013-08-01 10:30:00,68.81,68.81,68.51,68.7,6200.0,39.8019,39.8019,39.6284,39.7383,6200.0
2013-08-01 10:40:00,68.7,68.72,68.59,68.59,5400.0,39.7383,39.7498,39.6746,39.6746,5400.0
2013-08-01 10:50:00,68.69,68.71,68.36,68.53,11900.0,39.7325,39.7441,39.5416,39.6399,11900.0
2013-08-01 11:00:00,68.49,68.67,68.46,68.67,9800.0,39.6168,39.7209,39.5994,39.7209,9800.0
2013-08-01 11:10:00,68.72,68.95,68.69,68.79,2800.0,39.7498,39.8829,39.7325,39.7903,2800.0
2013-08-01 11:20:00,68.68,68.87,68.55,68.83,9500.0,39.7267,39.8366,39.6515,39.8135,9500.0
2013-08-01 11:30:00,68.88,69.0,68.82,68.95,5800.0,39.8424,39.9118,39.8077,39.8829,5800.0
2013-08-01 11:40:00,68.98,69.52,68.94,69.12,14600.0,39.9002,40.2126,39.8771,39.9812,14600.0
2013-08-01 11:50:00,69.12,69.49,69.12,69.49,4000.0,39.9812,40.1952,39.9812,40.1952,4000.0
2013-08-01 12:00:00,69.5,69.7,69.5,69.6,1600.0,40.201,40.3167,40.201,40.2589,1600.0
2013-08-01 12:10:00,69.66,69.89,69.59,69.89,4200.0,40.2936,40.4266,40.2531,40.4266,4200.0
2013-08-01 12:20:00,69.8,69.92,69.8,69.84,3800.0,40.3745,40.444,40.3745,40.3977,3800.0
2013-08-01 12:30:00,69.85,69.97,69.84,69.88,1600.0,40.4035,40.4729,40.3977,40.4208,1600.0
2013-08-01 12:40:00,69.93,69.93,69.35,69.35,4900.0,40.4497,40.4497,40.1142,40.1142,4900.0
2013-08-01 12:50:00,69.49,69.56,69.49,69.56,2600.0,40.1952,40.2357,40.1952,40.2357,2600.0
2013-08-01 13:00:00,69.61,69.7,69.61,69.68,1000.0,40.2646,40.3167,40.2646,40.3051,1000.0
2013-08-01 13:10:00,69.6,69.65,69.56,69.56,2400.0,40.2589,40.2878,40.2357,40.2357,2400.0
2013-08-01 13:20:00,69.55,69.61,69.42,69.45,10900.0,40.2299,40.2646,40.1547,40.1721,10900.0
2013-08-01 13:30:00,69.45,69.55,69.27,69.42,5100.0,40.1721,40.2299,40.068,40.1547,5100.0
2013-08-01 13:40:00,69.42,69.63,69.33,69.55,7300.0,40.1547,40.2762,40.1027,40.2299,7300.0
2013-08-01 13:50:00,69.51,69.52,69.28,69.4,7000.0,40.2068,40.2126,40.0738,40.1432,7000.0
2013-08-01 14:00:00,69.34,69.43,69.26,69.39,8400.0,40.1085,40.1605,40.0622,40.1374,8400.0
2013-08-01 14:10:00,69.28,69.45,69.28,69.4,3100.0,40.0738,40.1721,40.0738,40.1432,3100.0
2013-08-01 14:20:00,69.38,69.52,69.32,69.43,7900.0,40.1316,40.2126,40.0969,40.1605,7900.0
2013-08-01 14:30:00,69.45,69.56,69.45,69.56,2200.0,40.1721,40.2357,40.1721,40.2357,2200.0
2013-08-01 14:40:00,69.53,69.55,69.33,69.37,7100.0,40.2184,40.2299,40.1027,40.1258,7100.0
2013-08-01 14:50:00,69.32,69.46,69.26,69.45,2900.0,40.0969,40.1779,40.0622,40.1721,2900.0
2013-08-01 15:00:00,69.49,69.49,69.41,69.42,700.0,40.1952,40.1952,40.149,40.1547,700.0
2013-08-01 15:10:00,69.48,69.48,69.36,69.38,4500.0,40.1894,40.1894,40.12,40.1316,4500.0
2013-08-01 15:20:00,69.34,69.57,69.28,69.39,12700.0,40.1085,40.2415,40.0738,40.1374,12700.0
2013-08-01 15:30:00,69.31,69.5,69.28,69.45,5800.0,40.0911,40.201,40.0738,40.1721,5800.0
2013-08-01 15:40:00,69.46,69.56,69.41,69.54,7400.0,40.1779,40.2357,40.149,40.2241,7400.0
2013-08-01 15:50:00,69.53,69.57,69.38,69.49,17700.0,40.2184,40.2415,40.1316,40.1952,17700.0
2013-08-02 09:30:00,69.54,69.86,69.54,69.84,6200.0,40.2241,40.4092,40.2241,40.3977,6200.0
2013-08-02 09:40:00,69.83,69.83,69.59,69.81,4000.0,40.3919,40.3919,40.2531,40.3803,4000.0
2013-08-02 09:50:00,69.86,69.89,69.75,69.75,3200.0,40.4092,40.4266,40.3456,40.3456,3200.0
2013-08-02 10:00:00,69.75,69.82,69.55,69.62,2300.0,40.3456,40.3861,40.2299,40.2704,2300.0
2013-08-02 10:10:00,69.52,69.6,69.38,69.42,1600.0,40.2126,40.2589,40.1316,40.1547,1600.0
2013-08-02 10:20:00,69.35,69.49,69.28,69.49,2600.0,40.1142,40.1952,40.0738,40.1952,2600.0
2013-08-02 10:30:00,69.47,69.56,69.35,69.56,1700.0,40.1837,40.2357,40.1142,40.2357,1700.0
2013-08-02 10:40:00,69.56,69.61,69.36,69.36,4800.0,40.2357,40.2646,40.12,40.12,4800.0
2013-08-02 10:50:00,69.32,69.4,68.95,69.04,6600.0,40.0969,40.1432,39.8829,39.9349,6600.0
2013-08-02 11:00:00,69.06,69.41,69.06,69.29,4800.0,39.9465,40.149,39.9465,40.0795,4800.0
2013-08-02 11:10:00,69.46,69.56,69.26,69.52,3500.0,40.1779,40.2357,40.0622,40.2126,3500.0
2013-08-02 11:20:00,69.48,69.58,69.39,69.44,6100.0,40.1894,40.2473,40.1374,40.1663,6100.0
2013-08-02 11:30:00,69.44,69.56,69.44,69.45,5800.0,40.1663,40.2357,40.1663,40.1721,5800.0
2013-08-02 11:40:00,69.31,69.31,68.91,68.92,2200.0,40.0911,40.0911,39.8597,39.8655,2200.0
2013-08-02 11:50:00,68.98,69.13,68.68,68.75,4800.0,39.9002,39.987,39.7267,39.7672,4800.0
2013-08-02 12:00:00,68.8,69.0,68.78,68.91,5000.0,39.7961,39.9118,39.7845,39.8597,5000.0
2013-08-02 12:10:00,68.9,68.9,68.76,68.76,800.0,39.854,39.854,39.773,39.773,800.0
2013-08-02 12:20:00,68.84,68.87,68.57,68.7,6300.0,39.8192,39.8366,39.6631,39.7383,6300.0
2013-08-02 12:30:00,68.81,68.91,68.8,68.89,1500.0,39.8019,39.8597,39.7961,39.8482,1500.0
2013-08-02 12:40:00,68.85,68.9,68.78,68.89,3100.0,39.825,39.854,39.7845,39.8482,3100.0
2013-08-02 12:50:00,68.85,68.85,68.75,68.81,3100.0,39.825,39.825,39.7672,39.8019,3100.0
2013-08-02 13:00:00,68.87,69.04,68.8,68.84,3700.0,39.8366,39.9349,39.7961,39.8192,3700.0
2013-08-02 13:10:00,68.85,69.1,68.83,69.06,2100.0,39.825,39.9696,39.8135,39.9465,2100.0
2013-08-02 13:20:00,69.04,69.42,69.03,69.37,16800.0,39.9349,40.1547,39.9291,40.1258,16800.0
2013-08-02 13:30:00,69.35,69.38,69.1,69.1,3600.0,40.1142,40.1316,39.9696,39.9696,3600.0
2013-08-02 13:40:00,69.08,69.08,68.89,68.94,1500.0,39.9581,39.9581,39.8482,39.8771,1500.0
2013-08-02 13:50:00,68.88,69.01,68.87,68.97,2000.0,39.8424,39.9176,39.8366,39.8944,2000.0
2013-08-02 14:00:00,68.98,69.0,68.94,68.94,1500.0,39.9002,39.9118,39.8771,39.8771,1500.0
2013-08-02 14:10:00,68.95,69.0,68.93,68.97,800.0,39.8829,39.9118,39.8713,39.8944,800.0
2013-08-02 14:20:00,68.94,69.04,68.89,69.03,2500.0,39.8771,39.9349,39.8482,39.9291,2500.0
2013-08-02 14:30:00,69.1,69.12,69.01,69.12,2300.0,39.9696,39.9812,39.9176,39.9812,2300.0
2013-08-02 14:40:00,69.15,69.25,69.15,69.24,1900.0,39.9986,40.0564,39.9986,40.0506,1900.0
2013-08-02 14:50:00,69.18,69.2,69.1,69.15,3100.0,40.0159,40.0275,39.9696,39.9986,3100.0
2013-08-02 15:00:00,69.16,69.23,69.04,69.04,2500.0,40.0043,40.0448,39.9349,39.9349,2500.0
2013-08-02 15:10:00,69.11,69.13,69.05,69.05,900.0,39.9754,39.987,39.9407,39.9407,900.0
2013-08-02 15:20:00,69.11,69.17,69.08,69.08,2600.0,39.9754,40.0101,39.9581,39.9581,2600.0
2013-08-02 15:30:00,69.11,69.11,68.92,68.99,6300.0,39.9754,39.9754,39.8655,39.906,6300.0
2013-08-02 15:40:00,68.99,69.09,68.98,69.01,11200.0,39.906,39.9639,39.9002,39.9176,11200.0
2013-08-02 15:50:00,69.03,69.14,69.0,69.11,13600.0,39.9291,39.9928,39.9118,39.9754,13600.0
2013-08-05 09:30:00,69.19,69.54,68.7,68.72,7100.0,40.0217,40.2241,39.7383,39.7498,7100.0
2013-08-05 09:40:00,68.76,68.93,68.53,68.54,3400.0,39.773,39.8713,39.6399,39.6457,3400.0
2013-08-05 09:50:00,68.64,68.69,68.49,68.69,6700.0,39.7036,39.7325,39.6168,39.7325,6700.0
2013-08-05 10:00:00,68.69,68.69,68.24,68.35,5800.0,39.7325,39.7325,39.4722,39.5358,5800.0
2013-08-05 10:10:00,68.4,68.4,68.19,68.3,7800.0,39.5647,39.5647,39.4433,39.5069,7800.0
2013-08-05 10:20:00,68.31,68.36,68.17,68.23,4800.0,39.5127,39.5416,39.4317,39.4664,4800.0
2013-08-05 10:30:00,68.26,68.32,68.18,68.23,9900.0,39.4838,39.5185,39.4375,39.4664,9900.0
2013-08-05 10:40:00,68.28,68.36,68.19,68.22,3100.0,39.4953,39.5416,39.4433,39.4606,3100.0
2013-08-05 10:50:00,68.21,68.35,68.1,68.13,6200.0,39.4548,39.5358,39.3912,39.4086,6200.0
2013-08-05 11:00:00,68.1,68.36,68.07,68.16,19900.0,39.3912,39.5416,39.3739,39.4259,19900.0
2013-08-05 11:10:00,68.07,68.3,68.04,68.22,18600.0,39.3739,39.5069,39.3565,39.4606,18600.0
2013-08-05 11:20:00,68.25,68.49,68.17,68.46,13000.0,39.478,39.6168,39.4317,39.5994,13000.0
2013-08-05 11:30:00,68.4,68.48,68.04,68.07,6900.0,39.5647,39.611,39.3565,39.3739,6900.0
2013-08-05 11:40:00,68.11,68.22,68.09,68.22,4700.0,39.397,39.4606,39.3854,39.4606,4700.0
2013-08-05 11:50:00,68.16,68.34,68.16,68.27,2900.0,39.4259,39.53,39.4259,39.4895,2900.0
2013-08-05 12:00:00,68.25,68.31,68.19,68.23,6300.0,39.478,39.5127,39.4433,39.4664,6300.0
2013-08-05 12:10:00,68.26,68.3,68.2,68.3,9400.0,39.4838,39.5069,39.4491,39.5069,9400.0
2013-08-05 12:20:00,68.23,68.3,68.18,68.2,2500.0,39.4664,39.5069,39.4375,39.4491,2500.0
2013-08-05 12:30:00,68.2,68.26,68.2,68.23,2300.0,39.4491,39.4838,39.4491,39.4664,2300.0
2013-08-05 12:40:00,68.23,68.28,68.17,68.17,4900.0,39.4664,39.4953,39.4317,39.4317,4900.0
2013-08-05 12:50:00,68.17,68.25,68.17,68.25,6000.0,39.4317,39.478,39.4317,39.478,6000.0
2013-08-05 13:00:00,68.21,68.26,68.21,68.23,6400.0,39.4548,39.4838,39.4548,39.4664,6400.0
2013-08-05 13:10:00,68.21,68.28,68.21,68.25,4800.0,39.4548,39.4953,39.4548,39.478,4800.0
2013-08-05 13:20:00,68.27,68.31,68.27,68.29,1200.0,39.4895,39.5127,39.4895,39.5011,1200.0
2013-08-05 13:30:00,68.24,68.25,68.12,68.17,5900.0,39.4722,39.478,39.4028,39.4317,5900.0
2013-08-05 13:40:00,68.2,68.39,68.17,68.38,11400.0,39.4491,39.559,39.4317,39.5532,11400.0
2013-08-05 13:50:00,68.37,68.37,68.21,68.21,4900.0,39.5474,39.5474,39.4548,39.4548,4900.0
2013-08-05 14:00:00,68.2,68.22,68.07,68.22,5300.0,39.4491,39.4606,39.3739,39.4606,5300.0
2013-08-05 14:10:00,68.18,68.31,68.09,68.23,8100.0,39.4375,39.5127,39.3854,39.4664,8100.0
2013-08-05 14:20:00,68.28,68.28,68.15,68.22,4600.0,39.4953,39.4953,39.4201,39.4606,4600.0
2013-08-05 14:30:00,68.25,68.31,68.18,68.2,5700.0,39.478,39.5127,39.4375,39.4491,5700.0
2013-08-05 14:40:00,68.23,68.28,68.13,68.18,2900.0,39.4664,39.4953,39.4086,39.4375,2900.0
2013-08-05 14:50:00,68.16,68.19,68.0,68.03,14800.0,39.4259,39.4433,39.3334,39.3507,14800.0
2013-08-05 15:00:00,68.03,68.11,67.95,68.06,14000.0,39.3507,39.397,39.3044,39.3681,14000.0
2013-08-05 15:10:00,68.08,68.13,68.04,68.12,8400.0,39.3796,39.4086,39.3565,39.4028,8400.0
2013-08-05 15:20:00,68.16,68.19,68.11,68.13,4800.0,39.4259,39.4433,39.397,39.4086,4800.0
2013-08-05 15:30:00,68.14,68.14,68.04,68.08,11400.0,39.4143,39.4143,39.3565,39.3796,11400.0
2013-08-05 15:40:00,68.1,68.19,68.05,68.09,13700.0,39.3912,39.4433,39.3623,39.3854,13700.0
2013-08-05 15:50:00,68.14,68.25,68.08,68.18,18800.0,39.4143,39.478,39.3796,39.4375,18800.0
2013-08-06 09:30:00,68.13,68.13,67.87,67.89,7700.0,39.4086,39.4086,39.2582,39.2697,7700.0
2013-08-06 09:40:00,68.16,68.19,67.75,67.98,6100.0,39.4259,39.4433,39.1888,39.3218,6100.0
2013-08-06 09:50:00,67.85,67.89,67.78,67.86,1200.0,39.2466,39.2697,39.2061,39.2524,1200.0
2013-08-06 10:00:00,67.93,67.98,67.85,67.88,2500.0,39.2929,39.3218,39.2466,39.264,2500.0
2013-08-06 10:10:00,67.92,68.13,67.88,68.01,3500.0,39.2871,39.4086,39.264,39.3391,3500.0
2013-08-06 10:20:00,68.08,68.09,67.9,68.0,12200.0,39.3796,39.3854,39.2755,39.3334,12200.0
2013-08-06 10:30:00,68.0,68.06,67.9,68.06,7700.0,39.3334,39.3681,39.2755,39.3681,7700.0
2013-08-06 10:40:00,68.08,68.16,68.06,68.11,1700.0,39.3796,39.4259,39.3681,39.397,1700.0
2013-08-06 10:50:00,68.16,68.17,67.98,67.98,2400.0,39.4259,39.4317,39.3218,39.3218,2400.0
2013-08-06 11:00:00,68.06,68.16,68.04,68.06,3800.0,39.3681,39.4259,39.3565,39.3681,3800.0
2013-08-06 11:10:00,68.14,68.14,68.09,68.09,700.0,39.4143,39.4143,39.3854,39.3854,700.0
2013-08-06 11:20:00,68.12,68.23,68.1,68.17,1500.0,39.4028,39.4664,39.3912,39.4317,1500.0
2013-08-06 11:30:00,68.16,68.22,68.09,68.16,8800.0,39.4259,39.4606,39.3854,39.4259,8800.0
2013-08-06 11:40:00,68.1,68.2,68.1,68.17,2900.0,39.3912,39.4491,39.3912,39.4317,2900.0
2013-08-06 11:50:00,68.16,68.16,68.14,68.14,900.0,39.4259,39.4259,39.4143,39.4143,900.0
2013-08-06 12:00:00,68.19,68.27,68.15,68.2,3400.0,39.4433,39.4895,39.4201,39.4491,3400.0
2013-08-06 12:10:00,68.17,68.18,68.1,68.17,3100.0,39.4317,39.4375,39.3912,39.4317,3100.0
2013-08-06 12:20:00,68.15,68.28,68.14,68.27,9900.0,39.4201,39.4953,39.4143,39.4895,9900.0
2013-08-06 12:30:00,68.32,68.39,68.31,68.39,2400.0,39.5185,39.559,39.5127,39.559,2400.0
2013-08-06 12:40:00,68.37,68.45,68.31,68.45,2800.0,39.5474,39.5937,39.5127,39.5937,2800.0
2013-08-06 12:50:00,68.5,68.51,68.42,68.48,600.0,39.6226,39.6284,39.5763,39.611,600.0
2013-08-06 13:00:00,68.44,68.6,68.44,68.6,1300.0,39.5879,39.6804,39.5879,39.6804,1300.0
2013-08-06 13:10:00,68.54,68.64,68.52,68.64,2700.0,39.6457,39.7036,39.6341,39.7036,2700.0
2013-08-06 13:20:00,68.62,68.66,68.6,68.66,900.0,39.692,39.7151,39.6804,39.7151,900.0
2013-08-06 13:30:00,68.7,68.7,68.55,68.58,1900.0,39.7383,39.7383,39.6515,39.6689,1900.0
2013-08-06 13:40:00,68.58,68.63,68.54,68.57,1300.0,39.6689,39.6978,39.6457,39.6631,1300.0
2013-08-06 13:50:00,68.5,68.66,68.47,68.63,3600.0,39.6226,39.7151,39.6052,39.6978,3600.0
2013-08-06 14:00:00,68.55,68.61,68.51,68.51,800.0,39.6515,39.6862,39.6284,39.6284,800.0
2013-08-06 14:10:00,68.57,68.61,68.57,68.59,700.0,39.6631,39.6862,39.6631,39.6746,700.0
2013-08-06 14:20:00,68.52,68.7,68.52,68.62,5700.0,39.6341,39.7383,39.6341,39.692,5700.0
2013-08-06 14:30:00,68.69,68.69,68.59,68.59,600.0,39.7325,39.7325,39.6746,39.6746,600.0
2013-08-06 14:40:00,68.59,68.63,68.53,68.53,2300.0,39.6746,39.6978,39.6399,39.6399,2300.0
2013-08-06 14:50:00,68.6,68.6,68.55,68.55,600.0,39.6804,39.6804,39.6515,39.6515,600.0
2013-08-06 15:00:00,68.53,68.57,68.49,68.5,2700.0,39.6399,39.6631,39.6168,39.6226,2700.0
2013-08-06 15:10:00,68.51,68.59,68.51,68.56,2500.0,39.6284,39.6746,39.6284,39.6573,2500.0
2013-08-06 15:20:00,68.6,68.64,68.5,68.53,4200.0,39.6804,39.7036,39.6226,39.6399,4200.0
2013-08-06 15:30:00,68.55,68.58,68.51,68.58,3400.0,39.6515,39.6689,39.6284,39.6689,3400.0
2013-08-06 15:40:00,68.59,68.7,68.59,68.67,3900.0,39.6746,39.7383,39.6746,39.7209,3900.0
2013-08-06 15:50:00,68.65,68.75,68.52,68.75,17300.0,39.7093,39.7672,39.6341,39.7672,17300.0
2013-08-07 09:30:00,68.67,68.71,68.36,68.54,3500.0,39.7209,39.7441,39.5416,39.6457,3500.0
2013-08-07 09:40:00,68.56,68.76,68.45,68.64,3300.0,39.6573,39.773,39.5937,39.7036,3300.0
2013-08-07 09:50:00,68.78,68.78,68.49,68.54,3600.0,39.7845,39.7845,39.6168,39.6457,3600.0
2013-08-07 10:00:00,68.37,68.38,68.05,68.1,4800.0,39.5474,39.5532,39.3623,39.3912,4800.0
2013-08-07 10:10:00,68.14,68.14,67.97,68.0,2000.0,39.4143,39.4143,39.316,39.3334,2000.0
2013-08-07 10:20:00,67.9,67.97,67.81,67.97,1600.0,39.2755,39.316,39.2235,39.316,1600.0
2013-08-07 10:30:00,67.92,67.95,67.64,67.72,2100.0,39.2871,39.3044,39.1251,39.1714,2100.0
2013-08-07 10:40:00,67.78,67.78,67.72,67.72,800.0,39.2061,39.2061,39.1714,39.1714,800.0
2013-08-07 10:50:00,67.65,67.85,67.65,67.79,1800.0,39.1309,39.2466,39.1309,39.2119,1800.0
2013-08-07 11:00:00,67.81,67.96,67.76,67.94,4100.0,39.2235,39.3102,39.1945,39.2987,4100.0
2013-08-07 11:10:00,67.86,68.0,67.85,67.99,2000.0,39.2524,39.3334,39.2466,39.3276,2000.0
2013-08-07 11:20:00,67.93,68.2,67.88,67.88,6100.0,39.2929,39.4491,39.264,39.264,6100.0
2013-08-07 11:30:00,67.86,67.92,67.74,67.81,2400.0,39.2524,39.2871,39.183,39.2235,2400.0
2013-08-07 11:40:00,67.76,67.9,67.75,67.85,2600.0,39.1945,39.2755,39.1888,39.2466,2600.0
2013-08-07 11:50:00,67.83,68.02,67.82,68.02,4400.0,39.235,39.3449,39.2292,39.3449,4400.0
2013-08-07 12:00:00,67.96,68.11,67.91,67.91,4600.0,39.3102,39.397,39.2813,39.2813,4600.0
2013-08-07 12:10:00,67.93,67.98,67.86,67.86,900.0,39.2929,39.3218,39.2524,39.2524,900.0
2013-08-07 12:20:00,67.99,67.99,67.88,67.88,800.0,39.3276,39.3276,39.264,39.264,800.0
2013-08-07 12:30:00,67.88,68.07,67.88,68.05,1100.0,39.264,39.3739,39.264,39.3623,1100.0
2013-08-07 12:40:00,68.27,68.29,68.17,68.17,1800.0,39.4895,39.5011,39.4317,39.4317,1800.0
2013-08-07 12:50:00,68.18,68.18,68.02,68.1,1900.0,39.4375,39.4375,39.3449,39.3912,1900.0
2013-08-07 13:00:00,68.12,68.19,68.05,68.08,700.0,39.4028,39.4433,39.3623,39.3796,700.0
2013-08-07 13:10:00,68.07,68.09,67.95,68.02,2400.0,39.3739,39.3854,39.3044,39.3449,2400.0
2013-08-07 13:20:00,68.07,68.16,68.07,68.16,1300.0,39.3739,39.4259,39.3739,39.4259,1300.0
2013-08-07 13:30:00,68.17,68.2,68.04,68.04,1600.0,39.4317,39.4491,39.3565,39.3565,1600.0
2013-08-07 13:40:00,68.02,68.11,67.93,67.93,5300.0,39.3449,39.397,39.2929,39.2929,5300.0
2013-08-07 13:50:00,67.96,68.05,67.91,68.05,2200.0,39.3102,39.3623,39.2813,39.3623,2200.0
2013-08-07 14:00:00,68.01,68.01,67.91,67.91,1800.0,39.3391,39.3391,39.2813,39.2813,1800.0
2013-08-07 14:10:00,67.95,67.96,67.93,67.94,700.0,39.3044,39.3102,39.2929,39.2987,700.0
2013-08-07 14:20:00,67.91,67.91,67.75,67.75,3000.0,39.2813,39.2813,39.1888,39.1888,3000.0
2013-08-07 14:30:00,67.75,67.87,67.75,67.78,1000.0,39.1888,39.2582,39.1888,39.2061,1000.0
2013-08-07 14:40:00,67.82,67.85,67.78,67.78,900.0,39.2292,39.2466,39.2061,39.2061,900.0
2013-08-07 14:50:00,67.8,67.97,67.79,67.85,6300.0,39.2177,39.316,39.2119,39.2466,6300.0
2013-08-07 15:00:00,67.9,67.92,67.76,67.88,4900.0,39.2755,39.2871,39.1945,39.264,4900.0
2013-08-07 15:10:00,67.92,67.97,67.75,67.75,6700.0,39.2871,39.316,39.1888,39.1888,6700.0
2013-08-07 15:20:00,67.76,67.84,67.73,67.81,4400.0,39.1945,39.2408,39.1772,39.2235,4400.0
2013-08-07 15:30:00,67.8,67.86,67.75,67.83,6300.0,39.2177,39.2524,39.1888,39.235,6300.0
2013-08-07 15:40:00,67.8,67.82,67.73,67.75,10100.0,39.2177,39.2292,39.1772,39.1888,10100.0
2013-08-07 15:50:00,67.74,67.78,67.7,67.74,21900.0,39.183,39.2061,39.1598,39.183,21900.0
2013-08-08 09:30:00,68.05,68.83,67.71,67.71,4200.0,39.3623,39.8135,39.1656,39.1656,4200.0
2013-08-08 09:40:00,67.63,67.72,67.5,67.65,3400.0,39.1193,39.1714,39.0441,39.1309,3400.0
2013-08-08 09:50:00,67.55,67.71,67.51,67.6,1900.0,39.0731,39.1656,39.0499,39.102,1900.0
2013-08-08 10:00:00,67.62,67.72,67.51,67.59,2800.0,39.1136,39.1714,39.0499,39.0962,2800.0
2013-08-08 10:10:00,67.53,67.62,67.51,67.55,1100.0,39.0615,39.1136,39.0499,39.0731,1100.0
2013-08-08 10:20:00,67.62,67.62,67.47,67.6,11100.0,39.1136,39.1136,39.0268,39.102,11100.0
2013-08-08 10:30:00,67.58,67.6,67.27,67.3,2800.0,39.0904,39.102,38.9111,38.9285,2800.0
2013-08-08 10:40:00,67.31,67.4,67.3,67.4,3700.0,38.9342,38.9863,38.9285,38.9863,3700.0
2013-08-08 10:50:00,67.32,67.32,67.32,67.32,100.0,38.94,38.94,38.94,38.94,100.0
2013-08-08 11:00:00,67.38,67.41,67.34,67.41,600.0,38.9747,38.9921,38.9516,38.9921,600.0
2013-08-08 11:10:00,67.38,67.47,67.38,67.47,600.0,38.9747,39.0268,38.9747,39.0268,600.0
2013-08-08 11:20:00,67.43,67.46,67.34,67.46,2800.0,39.0037,39.021,38.9516,39.021,2800.0
2013-08-08 11:30:00,67.41,67.53,67.38,67.51,3300.0,38.9921,39.0615,38.9747,39.0499,3300.0
2013-08-08 11:40:00,67.56,67.65,67.56,67.59,2700.0,39.0789,39.1309,39.0789,39.0962,2700.0
2013-08-08 11:50:00,67.59,67.59,67.37,67.44,4400.0,39.0962,39.0962,38.969,39.0094,4400.0
2013-08-08 12:00:00,67.44,67.67,67.44,67.5,3800.0,39.0094,39.1425,39.0094,39.0441,3800.0
2013-08-08 12:10:00,67.5,67.58,67.5,67.54,800.0,39.0441,39.0904,39.0441,39.0673,800.0
2013-08-08 12:20:00,67.64,67.65,67.53,67.6,900.0,39.1251,39.1309,39.0615,39.102,900.0
2013-08-08 12:30:00,67.55,67.59,67.52,67.53,2700.0,39.0731,39.0962,39.0557,39.0615,2700.0
2013-08-08 12:40:00,67.62,67.62,67.55,67.55,300.0,39.1136,39.1136,39.0731,39.0731,300.0
2013-08-08 12:50:00,67.58,67.6,67.52,67.56,2100.0,39.0904,39.102,39.0557,39.0789,2100.0
2013-08-08 13:00:00,67.52,67.55,67.48,67.5,10700.0,39.0557,39.0731,39.0326,39.0441,10700.0
2013-08-08 13:10:00,67.51,67.51,67.23,67.23,7100.0,39.0499,39.0499,38.888,38.888,7100.0
2013-08-08 13:20:00,67.2,67.25,67.19,67.23,3000.0,38.8706,38.8995,38.8648,38.888,3000.0
2013-08-08 13:30:00,67.26,67.28,67.2,67.26,1000.0,38.9053,38.9169,38.8706,38.9053,1000.0
2013-08-08 13:40:00,67.19,67.21,67.05,67.07,3200.0,38.8648,38.8764,38.7839,38.7954,3200.0
2013-08-08 13:50:00,67.07,67.08,67.06,67.06,1700.0,38.7954,38.8012,38.7896,38.7896,1700.0
2013-08-08 14:00:00,67.11,67.13,67.06,67.09,1500.0,38.8186,38.8301,38.7896,38.807,1500.0
2013-08-08 14:10:00,67.11,67.14,67.08,67.08,3400.0,38.8186,38.8359,38.8012,38.8012,3400.0
2013-08-08 14:20:00,67.07,67.37,67.07,67.34,6200.0,38.7954,38.969,38.7954,38.9516,6200.0
2013-08-08 14:30:00,67.35,67.46,67.16,67.16,5700.0,38.9574,39.021,38.8475,38.8475,5700.0
2013-08-08 14:40:00,67.16,67.24,67.16,67.19,3800.0,38.8475,38.8938,38.8475,38.8648,3800.0
2013-08-08 14:50:00,67.15,67.18,67.08,67.1,3400.0,38.8417,38.8591,38.8012,38.8128,3400.0
2013-08-08 15:00:00,67.08,67.15,67.02,67.15,6800.0,38.8012,38.8417,38.7665,38.8417,6800.0
2013-08-08 15:10:00,67.09,67.13,67.02,67.05,3400.0,38.807,38.8301,38.7665,38.7839,3400.0
2013-08-08 15:20:00,67.05,67.09,67.01,67.05,7800.0,38.7839,38.807,38.7607,38.7839,7800.0
2013-08-08 15:30:00,67.08,67.13,67.03,67.07,7000.0,38.8012,38.8301,38.7723,38.7954,7000.0
2013-08-08 15:40:00,67.08,67.13,67.03,67.08,9600.0,38.8012,38.8301,38.7723,38.8012,9600.0
2013-08-08 15:50:00,67.08,67.09,66.83,66.86,34700.0,38.8012,38.807,38.6566,38.674,34700.0
2013-08-09 09:30:00,67.0,67.28,67.0,67.11,3800.0,38.7549,38.9169,38.7549,38.8186,3800.0
2013-08-09 09:40:00,67.11,67.13,66.49,66.64,11600.0,38.8186,38.8301,38.4599,38.5467,11600.0
2013-08-09 09:50:00,66.54,66.63,66.42,66.6,7200.0,38.4889,38.5409,38.4194,38.5236,7200.0
2013-08-09 10:00:00,66.68,67.03,66.68,66.92,6900.0,38.5698,38.7723,38.5698,38.7087,6900.0
2013-08-09 10:10:00,66.91,67.05,66.91,67.0,4400.0,38.7029,38.7839,38.7029,38.7549,4400.0
2013-08-09 10:20:00,66.95,66.97,66.86,66.87,1000.0,38.726,38.7376,38.674,38.6797,1000.0
2013-08-09 10:30:00,66.9,66.96,66.61,66.72,11500.0,38.6971,38.7318,38.5293,38.593,11500.0
2013-08-09 10:40:00,66.62,66.76,66.52,66.74,5300.0,38.5351,38.6161,38.4773,38.6045,5300.0
2013-08-09 10:50:00,66.71,66.72,66.64,66.7,5900.0,38.5872,38.593,38.5467,38.5814,5900.0
2013-08-09 11:00:00,66.58,66.58,66.42,66.42,2100.0,38.512,38.512,38.4194,38.4194,2100.0
2013-08-09 11:10:00,66.49,66.7,66.49,66.7,8000.0,38.4599,38.5814,38.4599,38.5814,8000.0
2013-08-09 11:20:00,66.73,66.73,66.51,66.51,2200.0,38.5988,38.5988,38.4715,38.4715,2200.0
2013-08-09 11:30:00,66.53,66.68,66.49,66.64,4900.0,38.4831,38.5698,38.4599,38.5467,4900.0
2013-08-09 11:40:00,66.67,66.67,66.55,66.55,1100.0,38.564,38.564,38.4946,38.4946,1100.0
2013-08-09 11:50:00,66.56,66.75,66.56,66.75,6400.0,38.5004,38.6103,38.5004,38.6103,6400.0
2013-08-09 12:00:00,66.75,66.79,66.68,66.78,1700.0,38.6103,38.6335,38.5698,38.6277,1700.0
2013-08-09 12:10:00,66.78,66.79,66.69,66.69,600.0,38.6277,38.6335,38.5756,38.5756,600.0
2013-08-09 12:20:00,66.75,66.9,66.7,66.85,3800.0,38.6103,38.6971,38.5814,38.6682,3800.0
2013-08-09 12:30:00,66.9,67.1,66.9,67.1,5100.0,38.6971,38.8128,38.6971,38.8128,5100.0
2013-08-09 12:40:00,67.13,67.14,67.13,67.14,400.0,38.8301,38.8359,38.8301,38.8359,400.0
2013-08-09 12:50:00,67.13,67.15,67.1,67.1,3900.0,38.8301,38.8417,38.8128,38.8128,3900.0
2013-08-09 13:00:00,67.17,67.17,67.11,67.16,600.0,38.8533,38.8533,38.8186,38.8475,600.0
2013-08-09 13:10:00,67.16,67.19,67.13,67.15,2600.0,38.8475,38.8648,38.8301,38.8417,2600.0
2013-08-09 13:20:00,67.22,67.26,67.22,67.26,1200.0,38.8822,38.9053,38.8822,38.9053,1200.0
2013-08-09 13:30:00,67.25,67.75,67.21,67.75,6900.0,38.8995,39.1888,38.8764,39.1888,6900.0
2013-08-09 13:40:00,67.76,67.76,67.17,67.3,5400.0,39.1945,39.1945,38.8533,38.9285,5400.0
2013-08-09 13:50:00,67.32,67.49,67.32,67.45,1800.0,38.94,39.0384,38.94,39.0152,1800.0
2013-08-09 14:00:00,67.45,67.45,67.31,67.39,500.0,39.0152,39.0152,38.9342,38.9805,500.0
2013-08-09 14:10:00,67.43,67.47,67.31,67.31,1800.0,39.0037,39.0268,38.9342,38.9342,1800.0
2013-08-09 14:20:00,67.35,67.39,67.28,67.28,700.0,38.9574,38.9805,38.9169,38.9169,700.0
2013-08-09 14:30:00,67.34,67.34,67.24,67.26,8900.0,38.9516,38.9516,38.8938,38.9053,8900.0
2013-08-09 14:40:00,67.3,67.5,67.3,67.45,5000.0,38.9285,39.0441,38.9285,39.0152,5000.0
2013-08-09 14:50:00,67.49,67.57,67.38,67.38,5000.0,39.0384,39.0846,38.9747,38.9747,5000.0
2013-08-09 15:00:00,67.43,67.47,67.36,67.47,1100.0,39.0037,39.0268,38.9632,39.0268,1100.0
2013-08-09 15:10:00,67.47,67.47,67.39,67.42,800.0,39.0268,39.0268,38.9805,38.9979,800.0
2013-08-09 15:20:00,67.42,67.49,67.32,67.42,6500.0,38.9979,39.0384,38.94,38.9979,6500.0
2013-08-09 15:30:00,67.42,67.42,67.31,67.37,3400.0,38.9979,38.9979,38.9342,38.969,3400.0
2013-08-09 15:40:00,67.42,67.42,67.31,67.4,4000.0,38.9979,38.9979,38.9342,38.9863,4000.0
2013-08-09 15:50:00,67.38,67.38,67.21,67.3,7600.0,38.9747,38.9747,38.8764,38.9285,7600.0
2013-08-12 09:30:00,67.06,67.27,66.98,67.27,4300.0,38.7896,38.9111,38.7434,38.9111,4300.0
2013-08-12 09:40:00,67.42,67.42,67.36,67.36,700.0,38.9979,38.9979,38.9632,38.9632,700.0
2013-08-12 09:50:00,67.41,67.41,66.87,66.88,2200.0,38.9921,38.9921,38.6797,38.6855,2200.0
2013-08-12 10:00:00,66.88,66.88,66.72,66.72,1200.0,38.6855,38.6855,38.593,38.593,1200.0
2013-08-12 10:10:00,66.85,66.93,66.78,66.9,2600.0,38.6682,38.7144,38.6277,38.6971,2600.0
2013-08-12 10:20:00,66.89,66.9,66.8,66.84,1500.0,38.6913,38.6971,38.6392,38.6624,1500.0
2013-08-12 10:30:00,66.84,66.98,66.84,66.87,2600.0,38.6624,38.7434,38.6624,38.6797,2600.0
2013-08-12 10:40:00,66.83,66.9,66.83,66.9,400.0,38.6566,38.6971,38.6566,38.6971,400.0
2013-08-12 10:50:00,66.88,66.93,66.83,66.93,2900.0,38.6855,38.7144,38.6566,38.7144,2900.0
2013-08-12 11:00:00,66.92,66.92,66.8,66.8,300.0,38.7087,38.7087,38.6392,38.6392,300.0
2013-08-12 11:10:00,66.77,66.83,66.71,66.73,3600.0,38.6219,38.6566,38.5872,38.5988,3600.0
2013-08-12 11:20:00,66.72,66.9,66.71,66.9,3600.0,38.593,38.6971,38.5872,38.6971,3600.0
2013-08-12 11:30:00,66.93,67.1,66.93,67.04,1800.0,38.7144,38.8128,38.7144,38.7781,1800.0
2013-08-12 11:40:00,66.96,67.08,66.96,67.08,300.0,38.7318,38.8012,38.7318,38.8012,300.0
2013-08-12 11:50:00,66.97,66.97,66.88,66.88,900.0,38.7376,38.7376,38.6855,38.6855,900.0
2013-08-12 12:00:00,66.9,66.97,66.9,66.97,1000.0,38.6971,38.7376,38.6971,38.7376,1000.0
2013-08-12 12:10:00,67.01,67.11,66.96,67.08,2600.0,38.7607,38.8186,38.7318,38.8012,2600.0
2013-08-12 12:20:00,67.09,67.11,67.04,67.06,1000.0,38.807,38.8186,38.7781,38.7896,1000.0
2013-08-12 12:30:00,67.04,67.05,66.99,67.03,500.0,38.7781,38.7839,38.7491,38.7723,500.0
2013-08-12 12:40:00,67.03,67.06,67.03,67.04,1400.0,38.7723,38.7896,38.7723,38.7781,1400.0
2013-08-12 12:50:00,67.04,67.08,66.97,67.0,2800.0,38.7781,38.8012,38.7376,38.7549,2800.0
2013-08-12 13:00:00,67.02,67.12,67.02,67.12,1500.0,38.7665,38.8243,38.7665,38.8243,1500.0
2013-08-12 13:10:00,67.1,67.17,67.08,67.15,3100.0,38.8128,38.8533,38.8012,38.8417,3100.0
2013-08-12 13:20:00,67.1,67.16,67.1,67.16,200.0,38.8128,38.8475,38.8128,38.8475,200.0
2013-08-12 13:30:00,67.13,67.16,67.09,67.1,800.0,38.8301,38.8475,38.807,38.8128,800.0
2013-08-12 13:40:00,67.15,67.16,67.08,67.09,900.0,38.8417,38.8475,38.8012,38.807,900.0
2013-08-12 13:50:00,67.09,67.18,67.06,67.18,2400.0,38.807,38.8591,38.7896,38.8591,2400.0
2013-08-12 14:00:00,67.17,67.23,67.17,67.17,1800.0,38.8533,38.888,38.8533,38.8533,1800.0
2013-08-12 14:10:00,67.16,67.26,67.16,67.26,2100.0,38.8475,38.9053,38.8475,38.9053,2100.0
2013-08-12 14:20:00,67.26,67.3,67.26,67.29,1600.0,38.9053,38.9285,38.9053,38.9227,1600.0
2013-08-12 14:30:00,67.26,67.31,67.24,67.24,1100.0,38.9053,38.9342,38.8938,38.8938,1100.0
2013-08-12 14:40:00,67.17,67.26,67.17,67.26,1400.0,38.8533,38.9053,38.8533,38.9053,1400.0
2013-08-12 14:50:00,67.19,67.27,67.09,67.09,1600.0,38.8648,38.9111,38.807,38.807,1600.0
2013-08-12 15:00:00,67.13,67.13,67.05,67.07,2900.0,38.8301,38.8301,38.7839,38.7954,2900.0
2013-08-12 15:10:00,67.1,67.17,67.07,67.1,3500.0,38.8128,38.8533,38.7954,38.8128,3500.0
2013-08-12 15:20:00,67.08,67.14,66.98,67.03,3700.0,38.8012,38.8359,38.7434,38.7723,3700.0
2013-08-12 15:30:00,67.03,67.09,67.03,67.04,4600.0,38.7723,38.807,38.7723,38.7781,4600.0
2013-08-12 15:40:00,67.01,67.17,67.01,67.17,7700.0,38.7607,38.8533,38.7607,38.8533,7700.0
2013-08-12 15:50:00,67.15,67.3,67.15,67.26,16500.0,38.8417,38.9285,38.8417,38.9053,16500.0
2013-08-13 09:30:00,67.18,67.18,66.98,66.98,1300.0,38.8591,38.8591,38.7434,38.7434,1300.0
2013-08-13 09:40:00,66.99,67.02,66.99,67.02,400.0,38.7491,38.7665,38.7491,38.7665,400.0
2013-08-13 09:50:00,66.99,66.99,66.65,66.67,2100.0,38.7491,38.7491,38.5525,38.564,2100.0
2013-08-13 10:00:00,66.71,66.86,66.71,66.72,700.0,38.5872,38.674,38.5872,38.593,700.0
2013-08-13 10:10:00,66.67,66.69,66.51,66.51,900.0,38.564,38.5756,38.4715,38.4715,900.0
2013-08-13 10:20:00,66.41,66.47,66.3,66.47,2300.0,38.4137,38.4484,38.35,38.4484,2300.0
2013-08-13 10:30:00,66.44,66.52,66.4,66.47,2600.0,38.431,38.4773,38.4079,38.4484,2600.0
2013-08-13 10:40:00,66.55,66.65,66.5,66.65,600.0,38.4946,38.5525,38.4657,38.5525,600.0
2013-08-13 10:50:00,66.66,66.69,66.59,66.67,1700.0,38.5583,38.5756,38.5178,38.564,1700.0
2013-08-13 11:00:00,66.71,66.71,66.58,66.66,1400.0,38.5872,38.5872,38.512,38.5583,1400.0
2013-08-13 11:10:00,66.65,66.65,66.36,66.54,1900.0,38.5525,38.5525,38.3847,38.4889,1900.0
2013-08-13 11:20:00,66.54,66.76,66.54,66.73,2600.0,38.4889,38.6161,38.4889,38.5988,2600.0
2013-08-13 11:30:00,66.77,66.86,66.77,66.77,300.0,38.6219,38.674,38.6219,38.6219,300.0
2013-08-13 11:40:00,66.78,66.84,66.69,66.84,1100.0,38.6277,38.6624,38.5756,38.6624,1100.0
2013-08-13 11:50:00,66.77,66.95,66.77,66.92,1700.0,38.6219,38.726,38.6219,38.7087,1700.0
2013-08-13 12:00:00,66.84,66.91,66.83,66.83,1800.0,38.6624,38.7029,38.6566,38.6566,1800.0
2013-08-13 12:10:00,66.88,66.98,66.88,66.98,500.0,38.6855,38.7434,38.6855,38.7434,500.0
2013-08-13 12:20:00,67.05,67.14,67.0,67.1,1000.0,38.7839,38.8359,38.7549,38.8128,1000.0
2013-08-13 12:30:00,67.13,67.17,67.01,67.06,2100.0,38.8301,38.8533,38.7607,38.7896,2100.0
2013-08-13 12:40:00,67.11,67.2,66.96,67.06,1900.0,38.8186,38.8706,38.7318,38.7896,1900.0
2013-08-13 12:50:00,67.04,67.15,67.03,67.13,1500.0,38.7781,38.8417,38.7723,38.8301,1500.0
2013-08-13 13:00:00,67.09,67.31,67.04,67.16,10600.0,38.807,38.9342,38.7781,38.8475,10600.0
2013-08-13 13:10:00,67.08,67.24,67.04,67.04,2200.0,38.8012,38.8938,38.7781,38.7781,2200.0
2013-08-13 13:20:00,67.18,67.27,67.11,67.25,6800.0,38.8591,38.9111,38.8186,38.8995,6800.0
2013-08-13 13:30:00,67.26,67.39,67.25,67.25,10700.0,38.9053,38.9805,38.8995,38.8995,10700.0
2013-08-13 13:40:00,67.26,67.36,67.25,67.3,9900.0,38.9053,38.9632,38.8995,38.9285,9900.0
2013-08-13 13:50:00,67.3,67.39,67.26,67.34,5400.0,38.9285,38.9805,38.9053,38.9516,5400.0
2013-08-13 14:00:00,67.32,67.38,67.3,67.38,2700.0,38.94,38.9747,38.9285,38.9747,2700.0
2013-08-13 14:10:00,67.34,67.36,67.27,67.32,4000.0,38.9516,38.9632,38.9111,38.94,4000.0
2013-08-13 14:20:00,67.3,67.32,67.14,67.19,4400.0,38.9285,38.94,38.8359,38.8648,4400.0
2013-08-13 14:30:00,67.19,67.21,67.07,67.08,2800.0,38.8648,38.8764,38.7954,38.8012,2800.0
2013-08-13 14:40:00,67.06,67.15,67.02,67.15,1900.0,38.7896,38.8417,38.7665,38.8417,1900.0
2013-08-13 14:50:00,67.14,67.25,67.14,67.24,2600.0,38.8359,38.8995,38.8359,38.8938,2600.0
2013-08-13 15:00:00,67.23,67.3,67.14,67.14,4800.0,38.888,38.9285,38.8359,38.8359,4800.0
2013-08-13 15:10:00,67.23,67.24,67.09,67.1,1300.0,38.888,38.8938,38.807,38.8128,1300.0
2013-08-13 15:20:00,67.13,67.16,67.09,67.12,4600.0,38.8301,38.8475,38.807,38.8243,4600.0
2013-08-13 15:30:00,67.13,67.22,67.13,67.15,5300.0,38.8301,38.8822,38.8301,38.8417,5300.0
2013-08-13 15:40:00,67.15,67.23,67.09,67.14,9700.0,38.8417,38.888,38.807,38.8359,9700.0
2013-08-13 15:50:00,67.13,67.17,67.03,67.06,14300.0,38.8301,38.8533,38.7723,38.7896,14300.0
2013-08-14 09:30:00,67.19,67.19,67.04,67.14,2000.0,38.8648,38.8648,38.7781,38.8359,2000.0
2013-08-14 09:40:00,67.28,67.4,67.28,67.4,700.0,38.9169,38.9863,38.9169,38.9863,700.0
2013-08-14 09:50:00,67.31,67.36,66.93,66.95,8200.0,38.9342,38.9632,38.7144,38.726,8200.0
2013-08-14 10:00:00,67.02,67.03,66.72,66.86,1500.0,38.7665,38.7723,38.593,38.674,1500.0
2013-08-14 10:10:00,66.84,66.84,66.78,66.83,800.0,38.6624,38.6624,38.6277,38.6566,800.0
2013-08-14 10:20:00,66.89,67.02,66.89,66.9,900.0,38.6913,38.7665,38.6913,38.6971,900.0
2013-08-14 10:30:00,67.0,67.0,66.91,66.91,1000.0,38.7549,38.7549,38.7029,38.7029,1000.0
2013-08-14 10:40:00,66.82,66.9,66.82,66.82,1000.0,38.6508,38.6971,38.6508,38.6508,1000.0
2013-08-14 10:50:00,66.83,67.02,66.83,67.02,2600.0,38.6566,38.7665,38.6566,38.7665,2600.0
2013-08-14 11:00:00,67.0,67.01,66.94,67.01,1200.0,38.7549,38.7607,38.7202,38.7607,1200.0
2013-08-14 11:10:00,66.98,67.02,66.85,66.94,1700.0,38.7434,38.7665,38.6682,38.7202,1700.0
2013-08-14 11:20:00,66.84,66.84,66.67,66.72,1600.0,38.6624,38.6624,38.564,38.593,1600.0
2013-08-14 11:30:00,66.71,66.8,66.7,66.74,1700.0,38.5872,38.6392,38.5814,38.6045,1700.0
2013-08-14 11:40:00,66.79,66.87,66.78,66.78,1800.0,38.6335,38.6797,38.6277,38.6277,1800.0
2013-08-14 11:50:00,66.72,66.77,66.72,66.76,500.0,38.593,38.6219,38.593,38.6161,500.0
2013-08-14 12:00:00,66.86,66.88,66.71,66.71,2000.0,38.674,38.6855,38.5872,38.5872,2000.0
2013-08-14 12:10:00,66.79,66.92,66.72,66.89,2400.0,38.6335,38.7087,38.593,38.6913,2400.0
2013-08-14 12:20:00,66.91,67.09,66.91,67.0,1100.0,38.7029,38.807,38.7029,38.7549,1100.0
2013-08-14 12:30:00,67.15,67.15,66.96,66.96,2200.0,38.8417,38.8417,38.7318,38.7318,2200.0
2013-08-14 12:40:00,67.06,67.11,67.06,67.11,400.0,38.7896,38.8186,38.7896,38.8186,400.0
2013-08-14 12:50:00,67.09,67.09,66.93,67.01,1200.0,38.807,38.807,38.7144,38.7607,1200.0
2013-08-14 13:00:00,66.93,66.93,66.83,66.93,800.0,38.7144,38.7144,38.6566,38.7144,800.0
2013-08-14 13:10:00,66.83,66.88,66.83,66.87,300.0,38.6566,38.6855,38.6566,38.6797,300.0
2013-08-14 13:20:00,66.76,66.76,66.67,66.67,600.0,38.6161,38.6161,38.564,38.564,600.0
2013-08-14 13:30:00,66.63,66.66,66.61,66.61,3200.0,38.5409,38.5583,38.5293,38.5293,3200.0
2013-08-14 13:40:00,66.61,66.85,66.54,66.81,13400.0,38.5293,38.6682,38.4889,38.645,13400.0
2013-08-14 13:50:00,66.81,67.0,66.81,66.91,1700.0,38.645,38.7549,38.645,38.7029,1700.0
2013-08-14 14:00:00,66.96,67.03,66.91,66.91,2100.0,38.7318,38.7723,38.7029,38.7029,2100.0
2013-08-14 14:10:00,66.92,66.98,66.91,66.98,1800.0,38.7087,38.7434,38.7029,38.7434,1800.0
2013-08-14 14:20:00,66.9,66.9,66.77,66.85,1400.0,38.6971,38.6971,38.6219,38.6682,1400.0
2013-08-14 14:30:00,66.89,66.91,66.83,66.83,400.0,38.6913,38.7029,38.6566,38.6566,400.0
2013-08-14 14:40:00,66.87,66.9,66.85,66.87,700.0,38.6797,38.6971,38.6682,38.6797,700.0
2013-08-14 14:50:00,66.91,66.91,66.84,66.9,1900.0,38.7029,38.7029,38.6624,38.6971,1900.0
2013-08-14 15:00:00,66.84,66.9,66.84,66.9,2200.0,38.6624,38.6971,38.6624,38.6971,2200.0
2013-08-14 15:10:00,66.87,67.07,66.85,67.04,5700.0,38.6797,38.7954,38.6682,38.7781,5700.0
2013-08-14 15:20:00,67.05,67.05,66.96,66.96,900.0,38.7839,38.7839,38.7318,38.7318,900.0
2013-08-14 15:30:00,66.95,66.96,66.84,66.9,3200.0,38.726,38.7318,38.6624,38.6971,3200.0
2013-08-14 15:40:00,66.92,66.93,66.86,66.86,2700.0,38.7087,38.7144,38.674,38.674,2700.0
2013-08-14 15:50:00,66.86,66.96,66.83,66.91,7100.0,38.674,38.7318,38.6566,38.7029,7100.0
2013-08-15 09:30:00,66.54,66.72,66.3,66.3,4500.0,38.4889,38.593,38.35,38.35,4500.0
2013-08-15 09:40:00,66.44,66.84,66.44,66.63,3500.0,38.431,38.6624,38.431,38.5409,3500.0
2013-08-15 09:50:00,66.54,66.54,66.45,66.5,1100.0,38.4889,38.4889,38.4368,38.4657,1100.0
2013-08-15 10:00:00,66.51,66.87,66.51,66.75,3900.0,38.4715,38.6797,38.4715,38.6103,3900.0
2013-08-15 10:10:00,66.64,66.75,66.57,66.58,1000.0,38.5467,38.6103,38.5062,38.512,1000.0
2013-08-15 10:20:00,66.6,66.74,66.6,66.74,800.0,38.5236,38.6045,38.5236,38.6045,800.0
2013-08-15 10:30:00,66.84,67.02,66.84,67.02,1600.0,38.6624,38.7665,38.6624,38.7665,1600.0
2013-08-15 10:40:00,67.02,67.19,66.98,67.13,4800.0,38.7665,38.8648,38.7434,38.8301,4800.0
2013-08-15 10:50:00,66.98,67.13,66.98,67.1,1800.0,38.7434,38.8301,38.7434,38.8128,1800.0
2013-08-15 11:00:00,67.02,67.17,67.02,67.16,7500.0,38.7665,38.8533,38.7665,38.8475,7500.0
2013-08-15 11:10:00,67.16,67.25,67.15,67.2,2500.0,38.8475,38.8995,38.8417,38.8706,2500.0
2013-08-15 11:20:00,67.19,67.19,67.0,67.04,3200.0,38.8648,38.8648,38.7549,38.7781,3200.0
2013-08-15 11:30:00,67.12,67.23,66.92,66.92,4600.0,38.8243,38.888,38.7087,38.7087,4600.0
2013-08-15 11:40:00,66.87,67.02,66.87,66.9,600.0,38.6797,38.7665,38.6797,38.6971,600.0
2013-08-15 11:50:00,66.91,66.97,66.9,66.97,1100.0,38.7029,38.7376,38.6971,38.7376,1100.0
2013-08-15 12:00:00,66.91,66.98,66.71,66.98,5000.0,38.7029,38.7434,38.5872,38.7434,5000.0
2013-08-15 12:10:00,66.91,66.99,66.91,66.98,600.0,38.7029,38.7491,38.7029,38.7434,600.0
2013-08-15 12:20:00,66.99,67.02,66.98,67.02,500.0,38.7491,38.7665,38.7434,38.7665,500.0
2013-08-15 12:30:00,67.0,67.01,66.8,66.87,1100.0,38.7549,38.7607,38.6392,38.6797,1100.0
2013-08-15 12:40:00,66.89,67.02,66.8,67.02,4400.0,38.6913,38.7665,38.6392,38.7665,4400.0
2013-08-15 12:50:00,66.94,66.94,66.85,66.85,1100.0,38.7202,38.7202,38.6682,38.6682,1100.0
2013-08-15 13:00:00,66.83,66.87,66.8,66.8,4000.0,38.6566,38.6797,38.6392,38.6392,4000.0
2013-08-15 13:10:00,66.84,66.84,66.69,66.77,3400.0,38.6624,38.6624,38.5756,38.6219,3400.0
2013-08-15 13:20:00,66.8,66.84,66.68,66.68,1700.0,38.6392,38.6624,38.5698,38.5698,1700.0
2013-08-15 13:30:00,66.69,66.79,66.69,66.79,1000.0,38.5756,38.6335,38.5756,38.6335,1000.0
2013-08-15 13:40:00,66.79,66.84,66.71,66.71,3100.0,38.6335,38.6624,38.5872,38.5872,3100.0
2013-08-15 13:50:00,66.67,66.7,66.62,66.62,1000.0,38.564,38.5814,38.5351,38.5351,1000.0
2013-08-15 14:00:00,66.6,66.69,66.56,66.56,3100.0,38.5236,38.5756,38.5004,38.5004,3100.0
2013-08-15 14:10:00,66.5,66.61,66.41,66.41,1600.0,38.4657,38.5293,38.4137,38.4137,1600.0
2013-08-15 14:20:00,66.47,66.66,66.47,66.66,2500.0,38.4484,38.5583,38.4484,38.5583,2500.0
2013-08-15 14:30:00,66.69,66.84,66.69,66.84,2000.0,38.5756,38.6624,38.5756,38.6624,2000.0
2013-08-15 14:40:00,66.85,66.92,66.77,66.78,4400.0,38.6682,38.7087,38.6219,38.6277,4400.0
2013-08-15 14:50:00,66.7,66.85,66.7,66.84,5000.0,38.5814,38.6682,38.5814,38.6624,5000.0
2013-08-15 15:00:00,66.84,66.93,66.83,66.87,5500.0,38.6624,38.7144,38.6566,38.6797,5500.0
2013-08-15 15:10:00,66.83,66.87,66.77,66.85,7600.0,38.6566,38.6797,38.6219,38.6682,7600.0
2013-08-15 15:20:00,66.86,67.05,66.82,67.03,8700.0,38.674,38.7839,38.6508,38.7723,8700.0
2013-08-15 15:30:00,66.98,67.0,66.92,66.97,5300.0,38.7434,38.7549,38.7087,38.7376,5300.0
2013-08-15 15:40:00,66.94,67.06,66.91,67.06,8200.0,38.7202,38.7896,38.7029,38.7896,8200.0
2013-08-15 15:50:00,67.08,67.11,66.92,66.95,17400.0,38.8012,38.8186,38.7087,38.726,17400.0
2013-08-16 09:30:00,66.72,66.87,66.58,66.7,11700.0,38.593,38.6797,38.512,38.5814,11700.0
2013-08-16 09:40:00,66.76,66.76,66.32,66.39,5900.0,38.6161,38.6161,38.3616,38.4021,5900.0
2013-08-16 09:50:00,66.38,66.49,66.22,66.23,2100.0,38.3963,38.4599,38.3038,38.3095,2100.0
2013-08-16 10:00:00,66.3,66.4,66.23,66.29,3400.0,38.35,38.4079,38.3095,38.3442,3400.0
2013-08-16 10:10:00,66.37,66.37,66.03,66.04,1800.0,38.3905,38.3905,38.1939,38.1996,1800.0
2013-08-16 10:20:00,66.03,66.09,65.84,65.84,6000.0,38.1939,38.2286,38.084,38.084,6000.0
2013-08-16 10:30:00,65.93,66.25,65.89,66.25,3100.0,38.136,38.3211,38.1129,38.3211,3100.0
2013-08-16 10:40:00,66.27,66.34,66.25,66.32,2500.0,38.3327,38.3732,38.3211,38.3616,2500.0
2013-08-16 10:50:00,66.4,66.42,66.35,66.42,800.0,38.4079,38.4194,38.379,38.4194,800.0
2013-08-16 11:00:00,66.42,66.5,66.26,66.26,2900.0,38.4194,38.4657,38.3269,38.3269,2900.0
2013-08-16 11:10:00,66.25,66.41,66.25,66.41,2500.0,38.3211,38.4137,38.3211,38.4137,2500.0
2013-08-16 11:20:00,66.45,66.45,66.36,66.43,600.0,38.4368,38.4368,38.3847,38.4252,600.0
2013-08-16 11:30:00,66.45,66.51,66.45,66.48,1100.0,38.4368,38.4715,38.4368,38.4541,1100.0
2013-08-16 11:40:00,66.49,66.59,66.46,66.51,2600.0,38.4599,38.5178,38.4426,38.4715,2600.0
2013-08-16 11:50:00,66.48,66.56,66.46,66.5,5000.0,38.4541,38.5004,38.4426,38.4657,5000.0
2013-08-16 12:00:00,66.54,66.54,66.45,66.5,2700.0,38.4889,38.4889,38.4368,38.4657,2700.0
2013-08-16 12:10:00,66.47,66.52,66.45,66.48,1400.0,38.4484,38.4773,38.4368,38.4541,1400.0
2013-08-16 12:20:00,66.51,66.51,66.45,66.5,4100.0,38.4715,38.4715,38.4368,38.4657,4100.0
2013-08-16 12:30:00,66.46,66.54,66.43,66.5,5500.0,38.4426,38.4889,38.4252,38.4657,5500.0
2013-08-16 12:40:00,66.46,66.5,66.44,66.5,1100.0,38.4426,38.4657,38.431,38.4657,1100.0
2013-08-16 12:50:00,66.52,66.53,66.44,66.47,1200.0,38.4773,38.4831,38.431,38.4484,1200.0
2013-08-16 13:00:00,66.48,66.5,66.42,66.5,9000.0,38.4541,38.4657,38.4194,38.4657,9000.0
2013-08-16 13:10:00,66.5,66.51,66.44,66.5,1300.0,38.4657,38.4715,38.431,38.4657,1300.0
2013-08-16 13:20:00,66.45,66.51,66.42,66.43,5100.0,38.4368,38.4715,38.4194,38.4252,5100.0
2013-08-16 13:30:00,66.44,66.51,66.42,66.42,3200.0,38.431,38.4715,38.4194,38.4194,3200.0
2013-08-16 13:40:00,66.38,66.38,66.33,66.33,400.0,38.3963,38.3963,38.3674,38.3674,400.0
2013-08-16 13:50:00,66.31,66.37,66.28,66.28,700.0,38.3558,38.3905,38.3385,38.3385,700.0
2013-08-16 14:00:00,66.27,66.31,66.2,66.24,1200.0,38.3327,38.3558,38.2922,38.3153,1200.0
2013-08-16 14:10:00,66.24,66.24,66.2,66.23,1300.0,38.3153,38.3153,38.2922,38.3095,1300.0
2013-08-16 14:20:00,66.25,66.3,66.25,66.25,1100.0,38.3211,38.35,38.3211,38.3211,1100.0
2013-08-16 14:30:00,66.26,66.31,66.25,66.25,7700.0,38.3269,38.3558,38.3211,38.3211,7700.0
2013-08-16 14:40:00,66.3,66.41,66.26,66.41,2300.0,38.35,38.4137,38.3269,38.4137,2300.0
2013-08-16 14:50:00,66.37,66.48,66.37,66.46,1700.0,38.3905,38.4541,38.3905,38.4426,1700.0
2013-08-16 15:00:00,66.4,66.45,66.3,66.3,2100.0,38.4079,38.4368,38.35,38.35,2100.0
2013-08-16 15:10:00,66.37,66.4,66.32,66.36,3700.0,38.3905,38.4079,38.3616,38.3847,3700.0
2013-08-16 15:20:00,66.34,66.34,66.25,66.28,2200.0,38.3732,38.3732,38.3211,38.3385,2200.0
2013-08-16 15:30:00,66.29,66.41,66.26,66.41,3600.0,38.3442,38.4137,38.3269,38.4137,3600.0
2013-08-16 15:40:00,66.45,66.6,66.43,66.56,13500.0,38.4368,38.5236,38.4252,38.5004,13500.0
2013-08-16 15:50:00,66.55,66.56,66.4,66.42,12300.0,38.4946,38.5004,38.4079,38.4194,12300.0
2013-08-19 09:30:00,66.35,66.38,66.08,66.19,6000.0,38.379,38.3963,38.2228,38.2864,6000.0
2013-08-19 09:40:00,66.33,66.39,66.05,66.09,4600.0,38.3674,38.4021,38.2054,38.2286,4600.0
2013-08-19 09:50:00,66.09,66.09,66.09,66.09,0.0,38.2286,38.2286,38.2286,38.2286,0.0
2013-08-19 10:00:00,66.04,66.18,66.04,66.18,2500.0,38.1996,38.2806,38.1996,38.2806,2500.0
2013-08-19 10:10:00,66.19,66.31,66.06,66.06,3500.0,38.2864,38.3558,38.2112,38.2112,3500.0
2013-08-19 10:20:00,66.05,66.06,65.86,65.86,4300.0,38.2054,38.2112,38.0955,38.0955,4300.0
2013-08-19 10:30:00,65.84,65.99,65.84,65.99,600.0,38.084,38.1707,38.084,38.1707,600.0
2013-08-19 10:40:00,65.98,66.08,65.84,65.84,3400.0,38.1649,38.2228,38.084,38.084,3400.0
2013-08-19 10:50:00,65.84,65.87,65.68,65.85,1900.0,38.084,38.1013,37.9914,38.0897,1900.0
2013-08-19 11:00:00,65.84,65.85,65.63,65.68,5000.0,38.084,38.0897,37.9625,37.9914,5000.0
2013-08-19 11:10:00,65.68,65.8,65.61,65.8,4200.0,37.9914,38.0608,37.9509,38.0608,4200.0
2013-08-19 11:20:00,65.88,65.9,65.82,65.89,2000.0,38.1071,38.1187,38.0724,38.1129,2000.0
2013-08-19 11:30:00,65.87,65.89,65.87,65.89,900.0,38.1013,38.1129,38.1013,38.1129,900.0
2013-08-19 11:40:00,65.9,65.9,65.79,65.82,3800.0,38.1187,38.1187,38.055,38.0724,3800.0
2013-08-19 11:50:00,65.78,65.78,65.72,65.72,700.0,38.0492,38.0492,38.0145,38.0145,700.0
2013-08-19 12:00:00,65.8,65.86,65.73,65.81,2500.0,38.0608,38.0955,38.0203,38.0666,2500.0
2013-08-19 12:10:00,65.73,65.85,65.73,65.85,800.0,38.0203,38.0897,38.0203,38.0897,800.0
2013-08-19 12:20:00,65.74,65.85,65.74,65.82,3200.0,38.0261,38.0897,38.0261,38.0724,3200.0
2013-08-19 12:30:00,65.81,65.86,65.71,65.83,19000.0,38.0666,38.0955,38.0088,38.0782,19000.0
2013-08-19 12:40:00,65.84,65.88,65.8,65.87,2300.0,38.084,38.1071,38.0608,38.1013,2300.0
2013-08-19 12:50:00,65.81,65.99,65.81,65.99,3300.0,38.0666,38.1707,38.0666,38.1707,3300.0
2013-08-19 13:00:00,66.0,66.0,65.83,65.9,5700.0,38.1765,38.1765,38.0782,38.1187,5700.0
2013-08-19 13:10:00,65.86,65.9,65.71,65.78,3900.0,38.0955,38.1187,38.0088,38.0492,3900.0
2013-08-19 13:20:00,65.72,65.74,65.61,65.7,2400.0,38.0145,38.0261,37.9509,38.003,2400.0
2013-08-19 13:30:00,65.62,65.68,65.56,65.68,3000.0,37.9567,37.9914,37.922,37.9914,3000.0
2013-08-19 13:40:00,65.68,65.72,65.64,65.68,1600.0,37.9914,38.0145,37.9683,37.9914,1600.0
2013-08-19 13:50:00,65.72,65.82,65.71,65.82,1600.0,38.0145,38.0724,38.0088,38.0724,1600.0
2013-08-19 14:00:00,65.82,65.99,65.78,65.9,8600.0,38.0724,38.1707,38.0492,38.1187,8600.0
2013-08-19 14:10:00,65.9,66.13,65.88,66.13,6900.0,38.1187,38.2517,38.1071,38.2517,6900.0
2013-08-19 14:20:00,66.13,66.13,65.84,65.84,7200.0,38.2517,38.2517,38.084,38.084,7200.0
2013-08-19 14:30:00,65.89,65.95,65.83,65.9,3500.0,38.1129,38.1476,38.0782,38.1187,3500.0
2013-08-19 14:40:00,65.95,65.95,65.86,65.94,3800.0,38.1476,38.1476,38.0955,38.1418,3800.0
2013-08-19 14:50:00,65.91,66.04,65.87,65.97,6400.0,38.1244,38.1996,38.1013,38.1591,6400.0
2013-08-19 15:00:00,65.98,66.04,65.82,65.85,7200.0,38.1649,38.1996,38.0724,38.0897,7200.0
2013-08-19 15:10:00,65.85,65.89,65.79,65.89,8600.0,38.0897,38.1129,38.055,38.1129,8600.0
2013-08-19 15:20:00,65.89,66.01,65.88,65.96,4700.0,38.1129,38.1823,38.1071,38.1534,4700.0
2013-08-19 15:30:00,65.91,66.0,65.88,65.88,11900.0,38.1244,38.1765,38.1071,38.1071,11900.0
2013-08-19 15:40:00,65.86,66.03,65.83,66.03,15300.0,38.0955,38.1939,38.0782,38.1939,15300.0
2013-08-19 15:50:00,66.06,66.21,66.01,66.18,55100.0,38.2112,38.298,38.1823,38.2806,55100.0
2013-08-20 09:30:00,66.2,66.2,65.8,65.8,2200.0,38.2922,38.2922,38.0608,38.0608,2200.0
2013-08-20 09:40:00,65.83,65.89,65.57,65.57,2000.0,38.0782,38.1129,37.9278,37.9278,2000.0
2013-08-20 09:50:00,65.68,65.78,65.63,65.78,3000.0,37.9914,38.0492,37.9625,38.0492,3000.0
2013-08-20 10:00:00,65.7,66.16,65.7,66.16,2400.0,38.003,38.269,38.003,38.269,2400.0
2013-08-20 10:10:00,66.08,66.08,65.92,66.02,3000.0,38.2228,38.2228,38.1302,38.1881,3000.0
2013-08-20 10:20:00,66.06,66.3,66.06,66.16,900.0,38.2112,38.35,38.2112,38.269,900.0
2013-08-20 10:30:00,66.29,66.35,66.19,66.34,1900.0,38.3442,38.379,38.2864,38.3732,1900.0
2013-08-20 10:40:00,66.35,66.49,66.26,66.44,6600.0,38.379,38.4599,38.3269,38.431,6600.0
2013-08-20 10:50:00,66.35,66.43,66.34,66.39,1200.0,38.379,38.4252,38.3732,38.4021,1200.0
2013-08-20 11:00:00,66.49,66.49,66.41,66.42,1800.0,38.4599,38.4599,38.4137,38.4194,1800.0
2013-08-20 11:10:00,66.45,66.45,66.34,66.34,900.0,38.4368,38.4368,38.3732,38.3732,900.0
2013-08-20 11:20:00,66.32,66.34,66.21,66.23,4900.0,38.3616,38.3732,38.298,38.3095,4900.0
2013-08-20 11:30:00,66.22,66.27,66.07,66.18,4900.0,38.3038,38.3327,38.217,38.2806,4900.0
2013-08-20 11:40:00,66.23,66.39,66.14,66.31,1900.0,38.3095,38.4021,38.2575,38.3558,1900.0
2013-08-20 11:50:00,66.32,66.37,66.26,66.37,800.0,38.3616,38.3905,38.3269,38.3905,800.0
2013-08-20 12:00:00,66.29,66.39,66.29,66.34,1700.0,38.3442,38.4021,38.3442,38.3732,1700.0
2013-08-20 12:10:00,66.38,66.39,66.37,66.39,300.0,38.3963,38.4021,38.3905,38.4021,300.0
2013-08-20 12:20:00,66.45,66.46,66.33,66.33,5000.0,38.4368,38.4426,38.3674,38.3674,5000.0
2013-08-20 12:30:00,66.34,66.37,66.23,66.26,600.0,38.3732,38.3905,38.3095,38.3269,600.0
2013-08-20 12:40:00,66.34,66.34,66.22,66.32,500.0,38.3732,38.3732,38.3038,38.3616,500.0
2013-08-20 12:50:00,66.37,66.38,66.31,66.37,800.0,38.3905,38.3963,38.3558,38.3905,800.0
2013-08-20 13:00:00,66.42,66.44,66.37,66.38,1600.0,38.4194,38.431,38.3905,38.3963,1600.0
2013-08-20 13:10:00,66.44,66.47,66.38,66.47,2100.0,38.431,38.4484,38.3963,38.4484,2100.0
2013-08-20 13:20:00,66.46,66.49,66.45,66.49,1800.0,38.4426,38.4599,38.4368,38.4599,1800.0
2013-08-20 13:30:00,66.49,66.57,66.45,66.48,23600.0,38.4599,38.5062,38.4368,38.4541,23600.0
2013-08-20 13:40:00,66.44,66.54,66.44,66.52,1000.0,38.431,38.4889,38.431,38.4773,1000.0
2013-08-20 13:50:00,66.55,66.61,66.51,66.61,1100.0,38.4946,38.5293,38.4715,38.5293,1100.0
2013-08-20 14:00:00,66.61,66.66,66.61,66.66,400.0,38.5293,38.5583,38.5293,38.5583,400.0
2013-08-20 14:10:00,66.66,66.69,66.61,66.69,1100.0,38.5583,38.5756,38.5293,38.5756,1100.0
2013-08-20 14:20:00,66.65,66.67,66.6,66.67,1600.0,38.5525,38.564,38.5236,38.564,1600.0
2013-08-20 14:30:00,66.7,66.7,66.59,66.59,500.0,38.5814,38.5814,38.5178,38.5178,500.0
2013-08-20 14:40:00,66.6,66.65,66.56,66.65,700.0,38.5236,38.5525,38.5004,38.5525,700.0
2013-08-20 14:50:00,66.66,66.73,66.59,66.61,1100.0,38.5583,38.5988,38.5178,38.5293,1100.0
2013-08-20 15:00:00,66.67,66.67,66.5,66.56,3000.0,38.564,38.564,38.4657,38.5004,3000.0
2013-08-20 15:10:00,66.57,66.67,66.57,66.62,1300.0,38.5062,38.564,38.5062,38.5351,1300.0
2013-08-20 15:20:00,66.64,66.69,66.57,66.69,2000.0,38.5467,38.5756,38.5062,38.5756,2000.0
2013-08-20 15:30:00,66.68,66.71,66.57,66.71,4000.0,38.5698,38.5872,38.5062,38.5872,4000.0
2013-08-20 15:40:00,66.7,66.82,66.7,66.79,8500.0,38.5814,38.6508,38.5814,38.6335,8500.0
2013-08-20 15:50:00,66.77,66.85,66.66,66.83,18900.0,38.6219,38.6682,38.5583,38.6566,18900.0
2013-08-21 09:30:00,66.72,66.87,66.66,66.66,3200.0,38.593,38.6797,38.5583,38.5583,3200.0
2013-08-21 09:40:00,66.44,66.88,66.44,66.88,800.0,38.431,38.6855,38.431,38.6855,800.0
2013-08-21 09:50:00,66.72,66.75,66.59,66.68,1500.0,38.593,38.6103,38.5178,38.5698,1500.0
2013-08-21 10:00:00,66.67,66.89,66.67,66.89,1800.0,38.564,38.6913,38.564,38.6913,1800.0
2013-08-21 10:10:00,66.9,66.9,66.74,66.8,1000.0,38.6971,38.6971,38.6045,38.6392,1000.0
2013-08-21 10:20:00,66.76,66.86,66.74,66.79,1000.0,38.6161,38.674,38.6045,38.6335,1000.0
2013-08-21 10:30:00,66.79,66.82,66.72,66.72,3500.0,38.6335,38.6508,38.593,38.593,3500.0
2013-08-21 10:40:00,66.76,66.91,66.76,66.91,2300.0,38.6161,38.7029,38.6161,38.7029,2300.0
2013-08-21 10:50:00,66.78,66.9,66.78,66.9,700.0,38.6277,38.6971,38.6277,38.6971,700.0
2013-08-21 11:00:00,66.79,66.84,66.75,66.77,1300.0,38.6335,38.6624,38.6103,38.6219,1300.0
2013-08-21 11:10:00,66.75,66.83,66.75,66.79,1200.0,38.6103,38.6566,38.6103,38.6335,1200.0
2013-08-21 11:20:00,66.75,66.75,66.62,66.74,4100.0,38.6103,38.6103,38.5351,38.6045,4100.0
2013-08-21 11:30:00,66.74,66.83,66.74,66.78,800.0,38.6045,38.6566,38.6045,38.6277,800.0
2013-08-21 11:40:00,66.76,66.85,66.69,66.69,3400.0,38.6161,38.6682,38.5756,38.5756,3400.0
2013-08-21 11:50:00,66.66,66.71,66.66,66.66,300.0,38.5583,38.5872,38.5583,38.5583,300.0
2013-08-21 12:00:00,66.76,66.76,66.7,66.7,700.0,38.6161,38.6161,38.5814,38.5814,700.0
2013-08-21 12:10:00,66.66,66.66,66.64,66.66,400.0,38.5583,38.5583,38.5467,38.5583,400.0
2013-08-21 12:20:00,66.66,66.82,66.66,66.82,400.0,38.5583,38.6508,38.5583,38.6508,400.0
2013-08-21 12:30:00,66.76,66.76,66.65,66.67,600.0,38.6161,38.6161,38.5525,38.564,600.0
2013-08-21 12:40:00,66.66,66.7,66.61,66.61,2900.0,38.5583,38.5814,38.5293,38.5293,2900.0
2013-08-21 12:50:00,66.6,66.6,66.57,66.57,1600.0,38.5236,38.5236,38.5062,38.5062,1600.0
2013-08-21 13:00:00,66.66,66.67,66.66,66.67,200.0,38.5583,38.564,38.5583,38.564,200.0
2013-08-21 13:10:00,66.58,66.68,66.58,66.68,1000.0,38.512,38.5698,38.512,38.5698,1000.0
2013-08-21 13:20:00,66.75,66.77,66.71,66.77,1100.0,38.6103,38.6219,38.5872,38.6219,1100.0
2013-08-21 13:30:00,66.76,66.76,66.69,66.7,500.0,38.6161,38.6161,38.5756,38.5814,500.0
2013-08-21 13:40:00,66.72,66.83,66.71,66.75,2200.0,38.593,38.6566,38.5872,38.6103,2200.0
2013-08-21 13:50:00,66.76,66.83,66.74,66.83,900.0,38.6161,38.6566,38.6045,38.6566,900.0
2013-08-21 14:00:00,66.76,66.79,66.48,66.58,2500.0,38.6161,38.6335,38.4541,38.512,2500.0
2013-08-21 14:10:00,66.73,66.86,66.73,66.73,1400.0,38.5988,38.674,38.5988,38.5988,1400.0
2013-08-21 14:20:00,66.59,66.79,66.53,66.77,1600.0,38.5178,38.6335,38.4831,38.6219,1600.0
2013-08-21 14:30:00,66.75,67.14,66.75,66.95,4000.0,38.6103,38.8359,38.6103,38.726,4000.0
2013-08-21 14:40:00,66.96,67.19,66.93,67.06,4700.0,38.7318,38.8648,38.7144,38.7896,4700.0
2013-08-21 14:50:00,67.0,67.03,66.9,66.97,2300.0,38.7549,38.7723,38.6971,38.7376,2300.0
2013-08-21 15:00:00,66.97,67.07,66.89,66.93,4700.0,38.7376,38.7954,38.6913,38.7144,4700.0
2013-08-21 15:10:00,66.9,67.16,66.9,67.08,1800.0,38.6971,38.8475,38.6971,38.8012,1800.0
2013-08-21 15:20:00,67.07,67.07,66.86,66.89,3300.0,38.7954,38.7954,38.674,38.6913,3300.0
2013-08-21 15:30:00,66.88,66.99,66.78,66.78,4500.0,38.6855,38.7491,38.6277,38.6277,4500.0
2013-08-21 15:40:00,66.78,66.79,66.64,66.64,5200.0,38.6277,38.6335,38.5467,38.5467,5200.0
2013-08-21 15:50:00,66.63,66.72,66.52,66.56,9200.0,38.5409,38.593,38.4773,38.5004,9200.0
2013-08-22 09:30:00,66.86,66.86,66.38,66.4,3500.0,38.674,38.674,38.3963,38.4079,3500.0
2013-08-22 09:40:00,66.45,66.47,66.25,66.47,2700.0,38.4368,38.4484,38.3211,38.4484,2700.0
2013-08-22 09:50:00,66.54,66.6,66.49,66.49,1500.0,38.4889,38.5236,38.4599,38.4599,1500.0
2013-08-22 10:00:00,66.37,66.57,66.29,66.57,2400.0,38.3905,38.5062,38.3442,38.5062,2400.0
2013-08-22 10:10:00,66.32,66.37,66.29,66.37,1700.0,38.3616,38.3905,38.3442,38.3905,1700.0
2013-08-22 10:20:00,66.52,66.63,66.51,66.53,2100.0,38.4773,38.5409,38.4715,38.4831,2100.0
2013-08-22 10:30:00,66.57,66.9,66.54,66.9,2700.0,38.5062,38.6971,38.4889,38.6971,2700.0
2013-08-22 10:40:00,66.9,66.91,66.78,66.79,1300.0,38.6971,38.7029,38.6277,38.6335,1300.0
2013-08-22 10:50:00,66.75,66.79,66.54,66.54,2200.0,38.6103,38.6335,38.4889,38.4889,2200.0
2013-08-22 11:00:00,66.53,66.55,66.51,66.55,800.0,38.4831,38.4946,38.4715,38.4946,800.0
2013-08-22 11:10:00,66.51,66.58,66.34,66.34,4800.0,38.4715,38.512,38.3732,38.3732,4800.0
2013-08-22 11:20:00,66.33,66.36,66.28,66.28,1400.0,38.3674,38.3847,38.3385,38.3385,1400.0
2013-08-22 11:30:00,66.34,66.51,66.34,66.51,1000.0,38.3732,38.4715,38.3732,38.4715,1000.0
2013-08-22 11:40:00,66.49,66.52,66.42,66.49,1000.0,38.4599,38.4773,38.4194,38.4599,1000.0
2013-08-22 11:50:00,66.51,66.55,66.45,66.47,1700.0,38.4715,38.4946,38.4368,38.4484,1700.0
2013-08-22 12:00:00,66.49,66.61,66.43,66.61,900.0,38.4599,38.5293,38.4252,38.5293,900.0
2013-08-22 12:10:00,66.6,66.6,66.51,66.51,400.0,38.5236,38.5236,38.4715,38.4715,400.0
2013-08-22 12:20:00,66.51,66.51,66.41,66.41,1900.0,38.4715,38.4715,38.4137,38.4137,1900.0
2013-08-22 12:30:00,66.48,66.61,66.45,66.56,2500.0,38.4541,38.5293,38.4368,38.5004,2500.0
2013-08-22 12:40:00,66.6,66.6,66.6,66.6,100.0,38.5236,38.5236,38.5236,38.5236,100.0
2013-08-22 12:50:00,66.53,66.55,66.47,66.55,1400.0,38.4831,38.4946,38.4484,38.4946,1400.0
2013-08-22 13:00:00,66.44,66.6,66.44,66.6,2400.0,38.431,38.5236,38.431,38.5236,2400.0
2013-08-22 13:10:00,66.68,66.87,66.68,66.87,800.0,38.5698,38.6797,38.5698,38.6797,800.0
2013-08-22 13:20:00,66.88,66.88,66.84,66.84,400.0,38.6855,38.6855,38.6624,38.6624,400.0
2013-08-22 13:30:00,66.9,66.9,66.9,66.9,100.0,38.6971,38.6971,38.6971,38.6971,100.0
2013-08-22 13:40:00,66.9,66.9,66.9,66.9,0.0,38.6971,38.6971,38.6971,38.6971,0.0
2013-08-22 13:50:00,66.88,67.02,66.88,66.95,2000.0,38.6855,38.7665,38.6855,38.726,2000.0
2013-08-22 14:00:00,66.95,67.04,66.95,66.97,1400.0,38.726,38.7781,38.726,38.7376,1400.0
2013-08-22 14:10:00,66.95,67.02,66.9,66.95,5200.0,38.726,38.7665,38.6971,38.726,5200.0
2013-08-22 14:20:00,66.95,67.0,66.94,66.94,1800.0,38.726,38.7549,38.7202,38.7202,1800.0
2013-08-22 14:30:00,66.95,66.98,66.9,66.94,1800.0,38.726,38.7434,38.6971,38.7202,1800.0
2013-08-22 14:40:00,66.94,66.94,66.65,66.65,1300.0,38.7202,38.7202,38.5525,38.5525,1300.0
2013-08-22 14:50:00,66.72,66.77,66.55,66.77,3700.0,38.593,38.6219,38.4946,38.6219,3700.0
2013-08-22 15:00:00,66.58,66.8,66.58,66.8,4300.0,38.512,38.6392,38.512,38.6392,4300.0
2013-08-22 15:10:00,66.81,66.82,66.71,66.77,1100.0,38.645,38.6508,38.5872,38.6219,1100.0
2013-08-22 15:20:00,66.66,66.83,66.66,66.83,1000.0,38.5583,38.6566,38.5583,38.6566,1000.0
2013-08-22 15:30:00,66.83,66.91,66.8,66.91,5100.0,38.6566,38.7029,38.6392,38.7029,5100.0
2013-08-22 15:40:00,66.91,67.08,66.91,66.96,8300.0,38.7029,38.8012,38.7029,38.7318,8300.0
2013-08-22 15:50:00,66.98,67.11,66.93,67.01,15400.0,38.7434,38.8186,38.7144,38.7607,15400.0
2013-08-23 09:30:00,67.32,67.32,67.15,67.18,3500.0,38.94,38.94,38.8417,38.8591,3500.0
2013-08-23 09:40:00,67.09,67.09,66.84,66.84,1100.0,38.807,38.807,38.6624,38.6624,1100.0
2013-08-23 09:50:00,66.78,66.81,66.59,66.69,5000.0,38.6277,38.645,38.5178,38.5756,5000.0
2013-08-23 10:00:00,66.57,66.67,66.57,66.62,3000.0,38.5062,38.564,38.5062,38.5351,3000.0
2013-08-23 10:10:00,66.64,66.77,66.62,66.77,3600.0,38.5467,38.6219,38.5351,38.6219,3600.0
2013-08-23 10:20:00,66.81,66.81,66.72,66.78,800.0,38.645,38.645,38.593,38.6277,800.0
2013-08-23 10:30:00,66.63,66.8,66.63,66.78,2300.0,38.5409,38.6392,38.5409,38.6277,2300.0
2013-08-23 10:40:00,66.82,67.04,66.82,66.95,2900.0,38.6508,38.7781,38.6508,38.726,2900.0
2013-08-23 10:50:00,66.97,67.19,66.97,67.19,2000.0,38.7376,38.8648,38.7376,38.8648,2000.0
2013-08-23 11:00:00,67.14,67.14,67.02,67.02,1300.0,38.8359,38.8359,38.7665,38.7665,1300.0
2013-08-23 11:10:00,67.09,67.09,66.94,66.97,1300.0,38.807,38.807,38.7202,38.7376,1300.0
2013-08-23 11:20:00,66.98,67.04,66.74,66.86,28000.0,38.7434,38.7781,38.6045,38.674,28000.0
2013-08-23 11:30:00,66.81,66.9,66.8,66.8,500.0,38.645,38.6971,38.6392,38.6392,500.0
2013-08-23 11:40:00,66.84,66.85,66.76,66.76,3000.0,38.6624,38.6682,38.6161,38.6161,3000.0
2013-08-23 11:50:00,66.85,66.85,66.78,66.8,2900.0,38.6682,38.6682,38.6277,38.6392,2900.0
2013-08-23 12:00:00,66.85,66.93,66.83,66.93,2400.0,38.6682,38.7144,38.6566,38.7144,2400.0
2013-08-23 12:10:00,66.94,66.94,66.93,66.93,300.0,38.7202,38.7202,38.7144,38.7144,300.0
2013-08-23 12:20:00,66.93,66.94,66.85,66.91,800.0,38.7144,38.7202,38.6682,38.7029,800.0
2013-08-23 12:30:00,66.92,66.93,66.89,66.93,1400.0,38.7087,38.7144,38.6913,38.7144,1400.0
2013-08-23 12:40:00,66.9,66.92,66.88,66.92,1000.0,38.6971,38.7087,38.6855,38.7087,1000.0
2013-08-23 12:50:00,66.92,66.92,66.92,66.92,100.0,38.7087,38.7087,38.7087,38.7087,100.0
2013-08-23 13:00:00,66.9,66.94,66.87,66.91,7100.0,38.6971,38.7202,38.6797,38.7029,7100.0
2013-08-23 13:10:00,66.92,66.94,66.92,66.94,200.0,38.7087,38.7202,38.7087,38.7202,200.0
2013-08-23 13:20:00,66.95,66.96,66.95,66.96,600.0,38.726,38.7318,38.726,38.7318,600.0
2013-08-23 13:30:00,66.9,66.94,66.76,66.76,1600.0,38.6971,38.7202,38.6161,38.6161,1600.0
2013-08-23 13:40:00,66.84,66.95,66.77,66.95,1200.0,38.6624,38.726,38.6219,38.726,1200.0
2013-08-23 13:50:00,67.0,67.07,66.95,67.0,5500.0,38.7549,38.7954,38.726,38.7549,5500.0
2013-08-23 14:00:00,67.07,67.07,66.92,66.95,7800.0,38.7954,38.7954,38.7087,38.726,7800.0
2013-08-23 14:10:00,66.95,67.0,66.95,66.96,8500.0,38.726,38.7549,38.726,38.7318,8500.0
2013-08-23 14:20:00,66.95,67.03,66.95,66.95,13100.0,38.726,38.7723,38.726,38.726,13100.0
2013-08-23 14:30:00,67.01,67.02,66.96,66.99,2100.0,38.7607,38.7665,38.7318,38.7491,2100.0
2013-08-23 14:40:00,67.01,67.13,66.99,67.13,4700.0,38.7607,38.8301,38.7491,38.8301,4700.0
2013-08-23 14:50:00,67.17,67.51,67.17,67.48,3600.0,38.8533,39.0499,38.8533,39.0326,3600.0
2013-08-23 15:00:00,67.5,67.51,67.34,67.34,4300.0,39.0441,39.0499,38.9516,38.9516,4300.0
2013-08-23 15:10:00,67.38,67.5,67.37,67.5,3500.0,38.9747,39.0441,38.969,39.0441,3500.0
2013-08-23 15:20:00,67.5,67.55,67.5,67.5,3500.0,39.0441,39.0731,39.0441,39.0441,3500.0
2013-08-23 15:30:00,67.49,67.5,67.45,67.5,4700.0,39.0384,39.0441,39.0152,39.0441,4700.0
2013-08-23 15:40:00,67.51,67.58,67.5,67.55,3900.0,39.0499,39.0904,39.0441,39.0731,3900.0
2013-08-23 15:50:00,67.54,67.6,67.5,67.51,4400.0,39.0673,39.102,39.0441,39.0499,4400.0
2013-08-26 09:30:00,67.63,67.72,67.2,67.2,2700.0,39.1193,39.1714,38.8706,38.8706,2700.0
2013-08-26 09:40:00,67.01,67.35,67.01,67.27,1100.0,38.7607,38.9574,38.7607,38.9111,1100.0
2013-08-26 09:50:00,67.37,67.47,67.27,67.47,2600.0,38.969,39.0268,38.9111,39.0268,2600.0
2013-08-26 10:00:00,67.48,67.58,67.46,67.58,3500.0,39.0326,39.0904,39.021,39.0904,3500.0
2013-08-26 10:10:00,67.58,67.8,67.58,67.8,2400.0,39.0904,39.2177,39.0904,39.2177,2400.0
2013-08-26 10:20:00,67.78,68.15,67.78,68.15,9700.0,39.2061,39.4201,39.2061,39.4201,9700.0
2013-08-26 10:30:00,68.09,68.87,68.06,68.78,33900.0,39.3854,39.8366,39.3681,39.7845,33900.0
2013-08-26 10:40:00,68.82,69.03,68.45,68.57,2800.0,39.8077,39.9291,39.5937,39.6631,2800.0
2013-08-26 10:50:00,68.49,68.6,68.45,68.57,1100.0,39.6168,39.6804,39.5937,39.6631,1100.0
2013-08-26 11:00:00,68.59,68.59,68.32,68.32,2900.0,39.6746,39.6746,39.5185,39.5185,2900.0
2013-08-26 11:10:00,68.38,68.43,68.21,68.34,12200.0,39.5532,39.5821,39.4548,39.53,12200.0
2013-08-26 11:20:00,68.32,68.32,68.23,68.23,900.0,39.5185,39.5185,39.4664,39.4664,900.0
2013-08-26 11:30:00,68.27,68.34,68.19,68.19,1800.0,39.4895,39.53,39.4433,39.4433,1800.0
2013-08-26 11:40:00,68.12,68.14,68.01,68.11,1400.0,39.4028,39.4143,39.3391,39.397,1400.0
2013-08-26 11:50:00,68.15,68.25,68.14,68.21,2700.0,39.4201,39.478,39.4143,39.4548,2700.0
2013-08-26 12:00:00,68.2,68.23,68.15,68.2,700.0,39.4491,39.4664,39.4201,39.4491,700.0
2013-08-26 12:10:00,68.17,68.19,68.14,68.19,2200.0,39.4317,39.4433,39.4143,39.4433,2200.0
2013-08-26 12:20:00,68.17,68.26,68.11,68.13,3700.0,39.4317,39.4838,39.397,39.4086,3700.0
2013-08-26 12:30:00,68.21,68.29,68.15,68.23,1600.0,39.4548,39.5011,39.4201,39.4664,1600.0
2013-08-26 12:40:00,68.23,68.27,68.11,68.15,2100.0,39.4664,39.4895,39.397,39.4201,2100.0
2013-08-26 12:50:00,68.16,68.29,68.16,68.29,900.0,39.4259,39.5011,39.4259,39.5011,900.0
2013-08-26 13:00:00,68.3,68.32,68.24,68.3,2200.0,39.5069,39.5185,39.4722,39.5069,2200.0
2013-08-26 13:10:00,68.3,68.4,68.3,68.35,5500.0,39.5069,39.5647,39.5069,39.5358,5500.0
2013-08-26 13:20:00,68.31,68.31,68.29,68.29,1300.0,39.5127,39.5127,39.5011,39.5011,1300.0
2013-08-26 13:30:00,68.3,68.43,68.26,68.37,9800.0,39.5069,39.5821,39.4838,39.5474,9800.0
2013-08-26 13:40:00,68.37,68.4,68.31,68.33,6700.0,39.5474,39.5647,39.5127,39.5242,6700.0
2013-08-26 13:50:00,68.29,68.31,68.27,68.27,2100.0,39.5011,39.5127,39.4895,39.4895,2100.0
2013-08-26 14:00:00,68.24,68.24,68.07,68.12,600.0,39.4722,39.4722,39.3739,39.4028,600.0
2013-08-26 14:10:00,68.09,68.1,67.99,67.99,700.0,39.3854,39.3912,39.3276,39.3276,700.0
2013-08-26 14:20:00,67.98,67.98,67.78,67.86,1800.0,39.3218,39.3218,39.2061,39.2524,1800.0
2013-08-26 14:30:00,67.82,67.96,67.82,67.93,4200.0,39.2292,39.3102,39.2292,39.2929,4200.0
2013-08-26 14:40:00,67.94,68.0,67.93,67.95,3800.0,39.2987,39.3334,39.2929,39.3044,3800.0
2013-08-26 14:50:00,67.94,68.0,67.91,67.94,3700.0,39.2987,39.3334,39.2813,39.2987,3700.0
2013-08-26 15:00:00,67.96,67.97,67.76,67.77,5200.0,39.3102,39.316,39.1945,39.2003,5200.0
2013-08-26 15:10:00,67.76,67.77,67.45,67.58,6500.0,39.1945,39.2003,39.0152,39.0904,6500.0
2013-08-26 15:20:00,67.56,67.59,67.48,67.57,9300.0,39.0789,39.0962,39.0326,39.0846,9300.0
2013-08-26 15:30:00,67.56,67.71,67.55,67.71,7600.0,39.0789,39.1656,39.0731,39.1656,7600.0
2013-08-26 15:40:00,67.71,67.77,67.68,67.69,7000.0,39.1656,39.2003,39.1483,39.1541,7000.0
2013-08-26 15:50:00,67.69,67.69,67.54,67.57,15900.0,39.1541,39.1541,39.0673,39.0846,15900.0
2013-08-27 09:30:00,67.33,67.33,66.81,66.92,5200.0,38.9458,38.9458,38.645,38.7087,5200.0
2013-08-27 09:40:00,67.21,67.51,67.21,67.42,1900.0,38.8764,39.0499,38.8764,38.9979,1900.0
2013-08-27 09:50:00,67.56,67.56,67.42,67.55,1100.0,39.0789,39.0789,38.9979,39.0731,1100.0
2013-08-27 10:00:00,67.57,67.8,67.16,67.16,5500.0,39.0846,39.2177,38.8475,38.8475,5500.0
2013-08-27 10:10:00,67.28,67.41,67.27,67.41,2800.0,38.9169,38.9921,38.9111,38.9921,2800.0
2013-08-27 10:20:00,67.39,67.62,67.37,67.58,5800.0,38.9805,39.1136,38.969,39.0904,5800.0
2013-08-27 10:30:00,67.59,67.59,67.45,67.56,2000.0,39.0962,39.0962,39.0152,39.0789,2000.0
2013-08-27 10:40:00,67.57,67.84,67.53,67.73,5900.0,39.0846,39.2408,39.0615,39.1772,5900.0
2013-08-27 10:50:00,67.83,67.86,67.59,67.71,11600.0,39.235,39.2524,39.0962,39.1656,11600.0
2013-08-27 11:00:00,67.75,67.79,67.66,67.77,3700.0,39.1888,39.2119,39.1367,39.2003,3700.0
2013-08-27 11:10:00,67.68,67.77,67.65,67.77,2800.0,39.1483,39.2003,39.1309,39.2003,2800.0
2013-08-27 11:20:00,67.76,67.81,67.7,67.77,2600.0,39.1945,39.2235,39.1598,39.2003,2600.0
2013-08-27 11:30:00,67.67,67.68,67.6,67.65,2100.0,39.1425,39.1483,39.102,39.1309,2100.0
2013-08-27 11:40:00,67.66,67.82,67.64,67.75,4500.0,39.1367,39.2292,39.1251,39.1888,4500.0
2013-08-27 11:50:00,67.81,67.99,67.78,67.93,4500.0,39.2235,39.3276,39.2061,39.2929,4500.0
2013-08-27 12:00:00,67.92,67.92,67.81,67.89,2500.0,39.2871,39.2871,39.2235,39.2697,2500.0
2013-08-27 12:10:00,67.89,68.06,67.78,68.0,5000.0,39.2697,39.3681,39.2061,39.3334,5000.0
2013-08-27 12:20:00,67.96,68.01,67.92,67.97,1500.0,39.3102,39.3391,39.2871,39.316,1500.0
2013-08-27 12:30:00,67.93,68.02,67.9,67.97,6300.0,39.2929,39.3449,39.2755,39.316,6300.0
2013-08-27 12:40:00,67.99,67.99,67.78,67.86,5300.0,39.3276,39.3276,39.2061,39.2524,5300.0
2013-08-27 12:50:00,67.85,67.94,67.83,67.83,3800.0,39.2466,39.2987,39.235,39.235,3800.0
2013-08-27 13:00:00,67.83,67.9,67.83,67.89,2200.0,39.235,39.2755,39.235,39.2697,2200.0
2013-08-27 13:10:00,67.89,67.99,67.88,67.88,3400.0,39.2697,39.3276,39.264,39.264,3400.0
2013-08-27 13:20:00,67.88,67.91,67.72,67.72,4100.0,39.264,39.2813,39.1714,39.1714,4100.0
2013-08-27 13:30:00,67.77,67.87,67.72,67.75,4500.0,39.2003,39.2582,39.1714,39.1888,4500.0
2013-08-27 13:40:00,67.83,67.94,67.83,67.9,2400.0,39.235,39.2987,39.235,39.2755,2400.0
2013-08-27 13:50:00,67.93,67.97,67.7,67.7,6200.0,39.2929,39.316,39.1598,39.1598,6200.0
2013-08-27 14:00:00,67.76,67.93,67.76,67.88,4700.0,39.1945,39.2929,39.1945,39.264,4700.0
2013-08-27 14:10:00,67.84,67.86,67.62,67.63,6200.0,39.2408,39.2524,39.1136,39.1193,6200.0
2013-08-27 14:20:00,67.65,67.79,67.6,67.79,9700.0,39.1309,39.2119,39.102,39.2119,9700.0
2013-08-27 14:30:00,67.8,67.9,67.76,67.78,6800.0,39.2177,39.2755,39.1945,39.2061,6800.0
2013-08-27 14:40:00,67.78,67.86,67.78,67.8,4200.0,39.2061,39.2524,39.2061,39.2177,4200.0
2013-08-27 14:50:00,67.82,68.04,67.81,67.98,9100.0,39.2292,39.3565,39.2235,39.3218,9100.0
2013-08-27 15:00:00,67.98,68.06,67.93,68.01,4300.0,39.3218,39.3681,39.2929,39.3391,4300.0
2013-08-27 15:10:00,67.94,67.98,67.9,67.91,4400.0,39.2987,39.3218,39.2755,39.2813,4400.0
2013-08-27 15:20:00,67.9,68.18,67.9,68.13,9700.0,39.2755,39.4375,39.2755,39.4086,9700.0
2013-08-27 15:30:00,68.12,68.14,67.93,67.99,5900.0,39.4028,39.4143,39.2929,39.3276,5900.0
2013-08-27 15:40:00,67.99,68.2,67.97,68.16,10500.0,39.3276,39.4491,39.316,39.4259,10500.0
2013-08-27 15:50:00,68.15,68.2,67.98,68.04,19300.0,39.4201,39.4491,39.3218,39.3565,19300.0
2013-08-28 09:30:00,68.24,68.48,67.55,67.92,6900.0,39.4722,39.611,39.0731,39.2871,6900.0
2013-08-28 09:40:00,67.96,68.37,67.96,68.33,800.0,39.3102,39.5474,39.3102,39.5242,800.0
2013-08-28 09:50:00,68.25,68.26,68.25,68.26,200.0,39.478,39.4838,39.478,39.4838,200.0
2013-08-28 10:00:00,68.29,68.35,68.22,68.24,2500.0,39.5011,39.5358,39.4606,39.4722,2500.0
2013-08-28 10:10:00,68.24,68.38,68.24,68.26,5600.0,39.4722,39.5532,39.4722,39.4838,5600.0
2013-08-28 10:20:00,68.38,68.41,68.21,68.24,1800.0,39.5532,39.5705,39.4548,39.4722,1800.0
2013-08-28 10:30:00,68.22,68.43,68.2,68.42,1800.0,39.4606,39.5821,39.4491,39.5763,1800.0
2013-08-28 10:40:00,68.42,68.46,68.31,68.31,3200.0,39.5763,39.5994,39.5127,39.5127,3200.0
2013-08-28 10:50:00,68.45,68.57,68.43,68.57,2700.0,39.5937,39.6631,39.5821,39.6631,2700.0
2013-08-28 11:00:00,68.59,68.7,68.46,68.56,2600.0,39.6746,39.7383,39.5994,39.6573,2600.0
2013-08-28 11:10:00,68.68,68.99,68.66,68.99,3200.0,39.7267,39.906,39.7151,39.906,3200.0
2013-08-28 11:20:00,69.04,69.14,68.93,69.13,3000.0,39.9349,39.9928,39.8713,39.987,3000.0
2013-08-28 11:30:00,69.21,69.21,69.07,69.21,1900.0,40.0333,40.0333,39.9523,40.0333,1900.0
2013-08-28 11:40:00,69.2,69.22,69.12,69.18,6900.0,40.0275,40.0391,39.9812,40.0159,6900.0
2013-08-28 11:50:00,69.18,69.22,69.15,69.17,8700.0,40.0159,40.0391,39.9986,40.0101,8700.0
2013-08-28 12:00:00,69.17,69.21,69.04,69.04,2200.0,40.0101,40.0333,39.9349,39.9349,2200.0
2013-08-28 12:10:00,69.18,69.27,69.17,69.22,3400.0,40.0159,40.068,40.0101,40.0391,3400.0
2013-08-28 12:20:00,69.29,69.34,69.29,69.33,5700.0,40.0795,40.1085,40.0795,40.1027,5700.0
2013-08-28 12:30:00,69.34,69.8,69.33,69.8,12100.0,40.1085,40.3745,40.1027,40.3745,12100.0
2013-08-28 12:40:00,69.75,69.88,69.72,69.88,5300.0,40.3456,40.4208,40.3283,40.4208,5300.0
2013-08-28 12:50:00,69.9,69.98,69.88,69.93,4000.0,40.4324,40.4787,40.4208,40.4497,4000.0
2013-08-28 13:00:00,69.9,69.98,69.9,69.95,2700.0,40.4324,40.4787,40.4324,40.4613,2700.0
2013-08-28 13:10:00,69.96,69.96,69.9,69.96,2000.0,40.4671,40.4671,40.4324,40.4671,2000.0
2013-08-28 13:20:00,69.95,69.97,69.93,69.97,2000.0,40.4613,40.4729,40.4497,40.4729,2000.0
2013-08-28 13:30:00,69.93,69.97,69.88,69.91,2100.0,40.4497,40.4729,40.4208,40.4382,2100.0
2013-08-28 13:40:00,69.91,69.98,69.88,69.88,2500.0,40.4382,40.4787,40.4208,40.4208,2500.0
2013-08-28 13:50:00,69.97,69.98,69.91,69.91,2000.0,40.4729,40.4787,40.4382,40.4382,2000.0
2013-08-28 14:00:00,69.97,69.97,69.75,69.75,4700.0,40.4729,40.4729,40.3456,40.3456,4700.0
2013-08-28 14:10:00,69.75,69.8,69.57,69.57,2100.0,40.3456,40.3745,40.2415,40.2415,2100.0
2013-08-28 14:20:00,69.6,69.6,69.52,69.56,2500.0,40.2589,40.2589,40.2126,40.2357,2500.0
2013-08-28 14:30:00,69.56,69.65,69.54,69.55,5000.0,40.2357,40.2878,40.2241,40.2299,5000.0
2013-08-28 14:40:00,69.53,69.53,69.42,69.42,800.0,40.2184,40.2184,40.1547,40.1547,800.0
2013-08-28 14:50:00,69.44,69.53,69.38,69.53,3100.0,40.1663,40.2184,40.1316,40.2184,3100.0
2013-08-28 15:00:00,69.53,69.53,69.47,69.52,1200.0,40.2184,40.2184,40.1837,40.2126,1200.0
2013-08-28 15:10:00,69.53,69.63,69.47,69.48,5700.0,40.2184,40.2762,40.1837,40.1894,5700.0
2013-08-28 15:20:00,69.48,69.5,69.41,69.48,2800.0,40.1894,40.201,40.149,40.1894,2800.0
2013-08-28 15:30:00,69.41,69.46,69.4,69.46,5500.0,40.149,40.1779,40.1432,40.1779,5500.0
2013-08-28 15:40:00,69.47,69.52,69.33,69.36,10100.0,40.1837,40.2126,40.1027,40.12,10100.0
2013-08-28 15:50:00,69.39,69.61,69.39,69.57,17400.0,40.1374,40.2646,40.1374,40.2415,17400.0
2013-08-29 09:30:00,69.03,69.37,69.0,69.0,9900.0,39.9291,40.1258,39.9118,39.9118,9900.0
2013-08-29 09:40:00,69.01,69.78,69.01,69.5,3700.0,39.9176,40.363,39.9176,40.201,3700.0
2013-08-29 09:50:00,69.72,69.73,69.59,69.59,1200.0,40.3283,40.3341,40.2531,40.2531,1200.0
2013-08-29 10:00:00,69.56,69.56,69.37,69.37,1100.0,40.2357,40.2357,40.1258,40.1258,1100.0
2013-08-29 10:10:00,69.37,69.62,69.37,69.61,3100.0,40.1258,40.2704,40.1258,40.2646,3100.0
2013-08-29 10:20:00,69.62,69.63,69.45,69.45,7800.0,40.2704,40.2762,40.1721,40.1721,7800.0
2013-08-29 10:30:00,69.34,69.36,69.32,69.32,800.0,40.1085,40.12,40.0969,40.0969,800.0
2013-08-29 10:40:00,69.39,69.52,69.39,69.41,1800.0,40.1374,40.2126,40.1374,40.149,1800.0
2013-08-29 10:50:00,69.39,69.48,69.32,69.32,2600.0,40.1374,40.1894,40.0969,40.0969,2600.0
2013-08-29 11:00:00,69.31,69.38,69.3,69.34,1400.0,40.0911,40.1316,40.0853,40.1085,1400.0
2013-08-29 11:10:00,69.27,69.33,69.26,69.31,800.0,40.068,40.1027,40.0622,40.0911,800.0
2013-08-29 11:20:00,69.31,69.4,69.23,69.28,1700.0,40.0911,40.1432,40.0448,40.0738,1700.0
2013-08-29 11:30:00,69.3,69.31,69.29,69.31,1300.0,40.0853,40.0911,40.0795,40.0911,1300.0
2013-08-29 11:40:00,69.28,69.43,69.25,69.43,1800.0,40.0738,40.1605,40.0564,40.1605,1800.0
2013-08-29 11:50:00,69.46,69.49,69.32,69.32,2600.0,40.1779,40.1952,40.0969,40.0969,2600.0
2013-08-29 12:00:00,69.46,69.54,69.37,69.42,3000.0,40.1779,40.2241,40.1258,40.1547,3000.0
2013-08-29 12:10:00,69.47,69.5,69.39,69.39,2700.0,40.1837,40.201,40.1374,40.1374,2700.0
2013-08-29 12:20:00,69.33,69.38,69.33,69.34,500.0,40.1027,40.1316,40.1027,40.1085,500.0
2013-08-29 12:30:00,69.37,69.47,69.28,69.35,3600.0,40.1258,40.1837,40.0738,40.1142,3600.0
2013-08-29 12:40:00,69.47,69.5,69.39,69.49,2300.0,40.1837,40.201,40.1374,40.1952,2300.0
2013-08-29 12:50:00,69.47,69.52,69.42,69.47,2100.0,40.1837,40.2126,40.1547,40.1837,2100.0
2013-08-29 13:00:00,69.51,69.59,69.46,69.46,3200.0,40.2068,40.2531,40.1779,40.1779,3200.0
2013-08-29 13:10:00,69.48,69.58,69.47,69.57,1600.0,40.1894,40.2473,40.1837,40.2415,1600.0
2013-08-29 13:20:00,69.57,69.59,69.44,69.49,2100.0,40.2415,40.2531,40.1663,40.1952,2100.0
2013-08-29 13:30:00,69.47,69.54,69.34,69.44,6100.0,40.1837,40.2241,40.1085,40.1663,6100.0
2013-08-29 13:40:00,69.49,69.58,69.36,69.5,2600.0,40.1952,40.2473,40.12,40.201,2600.0
2013-08-29 13:50:00,69.55,69.56,69.41,69.49,1900.0,40.2299,40.2357,40.149,40.1952,1900.0
2013-08-29 14:00:00,69.48,69.59,69.48,69.59,2800.0,40.1894,40.2531,40.1894,40.2531,2800.0
2013-08-29 14:10:00,69.55,69.6,69.48,69.48,2600.0,40.2299,40.2589,40.1894,40.1894,2600.0
2013-08-29 14:20:00,69.54,69.6,69.52,69.58,2300.0,40.2241,40.2589,40.2126,40.2473,2300.0
2013-08-29 14:30:00,69.62,69.64,69.51,69.6,5100.0,40.2704,40.282,40.2068,40.2589,5100.0
2013-08-29 14:40:00,69.57,69.67,69.43,69.47,5500.0,40.2415,40.2993,40.1605,40.1837,5500.0
2013-08-29 14:50:00,69.46,69.46,69.4,69.46,1500.0,40.1779,40.1779,40.1432,40.1779,1500.0
2013-08-29 15:00:00,69.46,69.47,69.41,69.41,2300.0,40.1779,40.1837,40.149,40.149,2300.0
2013-08-29 15:10:00,69.48,69.59,69.47,69.48,3200.0,40.1894,40.2531,40.1837,40.1894,3200.0
2013-08-29 15:20:00,69.49,69.5,69.4,69.5,2700.0,40.1952,40.201,40.1432,40.201,2700.0
2013-08-29 15:30:00,69.46,69.54,69.39,69.54,4300.0,40.1779,40.2241,40.1374,40.2241,4300.0
2013-08-29 15:40:00,69.5,69.54,69.46,69.52,3200.0,40.201,40.2241,40.1779,40.2126,3200.0
2013-08-29 15:50:00,69.5,69.58,69.46,69.52,9600.0,40.201,40.2473,40.1779,40.2126,9600.0
2013-08-30 09:30:00,69.67,69.67,69.57,69.59,2500.0,40.2993,40.2993,40.2415,40.2531,2500.0
2013-08-30 09:40:00,69.6,69.67,69.6,69.67,200.0,40.2589,40.2993,40.2589,40.2993,200.0
2013-08-30 09:50:00,69.31,69.43,69.04,69.07,6100.0,40.0911,40.1605,39.9349,39.9523,6100.0
2013-08-30 10:00:00,69.04,69.04,68.86,68.98,2600.0,39.9349,39.9349,39.8308,39.9002,2600.0
2013-08-30 10:10:00,68.98,69.09,68.92,69.09,2200.0,39.9002,39.9639,39.8655,39.9639,2200.0
2013-08-30 10:20:00,69.14,69.3,69.13,69.13,2100.0,39.9928,40.0853,39.987,39.987,2100.0
2013-08-30 10:30:00,69.25,69.51,69.25,69.49,8800.0,40.0564,40.2068,40.0564,40.1952,8800.0
2013-08-30 10:40:00,69.35,69.35,69.25,69.31,1100.0,40.1142,40.1142,40.0564,40.0911,1100.0
2013-08-30 10:50:00,69.26,69.36,69.12,69.33,1800.0,40.0622,40.12,39.9812,40.1027,1800.0
2013-08-30 11:00:00,69.22,69.42,69.18,69.41,3200.0,40.0391,40.1547,40.0159,40.149,3200.0
2013-08-30 11:10:00,69.44,69.5,69.3,69.35,5800.0,40.1663,40.201,40.0853,40.1142,5800.0
2013-08-30 11:20:00,69.3,69.38,69.28,69.3,3700.0,40.0853,40.1316,40.0738,40.0853,3700.0
2013-08-30 11:30:00,69.28,69.34,69.25,69.3,4700.0,40.0738,40.1085,40.0564,40.0853,4700.0
2013-08-30 11:40:00,69.37,69.37,69.15,69.22,3200.0,40.1258,40.1258,39.9986,40.0391,3200.0
2013-08-30 11:50:00,69.22,69.36,69.18,69.23,3400.0,40.0391,40.12,40.0159,40.0448,3400.0
2013-08-30 12:00:00,69.19,69.3,69.19,69.3,2800.0,40.0217,40.0853,40.0217,40.0853,2800.0
2013-08-30 12:10:00,69.24,69.32,69.21,69.31,1700.0,40.0506,40.0969,40.0333,40.0911,1700.0
2013-08-30 12:20:00,69.28,69.35,69.22,69.22,5000.0,40.0738,40.1142,40.0391,40.0391,5000.0
2013-08-30 12:30:00,69.17,69.25,69.16,69.24,2000.0,40.0101,40.0564,40.0043,40.0506,2000.0
2013-08-30 12:40:00,69.24,69.33,69.23,69.31,1600.0,40.0506,40.1027,40.0448,40.0911,1600.0
2013-08-30 12:50:00,69.33,69.35,69.24,69.35,800.0,40.1027,40.1142,40.0506,40.1142,800.0
2013-08-30 13:00:00,69.29,69.29,68.78,68.86,3100.0,40.0795,40.0795,39.7845,39.8308,3100.0
2013-08-30 13:10:00,68.86,69.19,68.86,69.19,2400.0,39.8308,40.0217,39.8308,40.0217,2400.0
2013-08-30 13:20:00,68.91,68.97,68.9,68.9,300.0,39.8597,39.8944,39.854,39.854,300.0
2013-08-30 13:30:00,68.89,68.91,68.8,68.8,1400.0,39.8482,39.8597,39.7961,39.7961,1400.0
2013-08-30 13:40:00,68.75,68.75,68.55,68.7,2000.0,39.7672,39.7672,39.6515,39.7383,2000.0
2013-08-30 13:50:00,68.72,68.72,68.53,68.56,3200.0,39.7498,39.7498,39.6399,39.6573,3200.0
2013-08-30 14:00:00,68.52,68.55,68.48,68.53,600.0,39.6341,39.6515,39.611,39.6399,600.0
2013-08-30 14:10:00,68.48,68.55,68.48,68.51,600.0,39.611,39.6515,39.611,39.6284,600.0
2013-08-30 14:20:00,68.45,68.6,68.42,68.47,2300.0,39.5937,39.6804,39.5763,39.6052,2300.0
2013-08-30 14:30:00,68.42,68.56,68.39,68.56,2200.0,39.5763,39.6573,39.559,39.6573,2200.0
2013-08-30 14:40:00,68.54,68.56,68.44,68.53,1700.0,39.6457,39.6573,39.5879,39.6399,1700.0
2013-08-30 14:50:00,68.54,68.58,68.52,68.54,1700.0,39.6457,39.6689,39.6341,39.6457,1700.0
2013-08-30 15:00:00,68.54,68.67,68.53,68.55,2400.0,39.6457,39.7209,39.6399,39.6515,2400.0
2013-08-30 15:10:00,68.5,68.52,68.38,68.47,3700.0,39.6226,39.6341,39.5532,39.6052,3700.0
2013-08-30 15:20:00,68.52,68.58,68.38,68.41,3000.0,39.6341,39.6689,39.5532,39.5705,3000.0
2013-08-30 15:30:00,68.43,68.43,68.31,68.33,2200.0,39.5821,39.5821,39.5127,39.5242,2200.0
2013-08-30 15:40:00,68.34,68.34,68.13,68.17,8400.0,39.53,39.53,39.4086,39.4317,8400.0
2013-08-30 15:50:00,68.18,68.18,68.02,68.09,18300.0,39.4375,39.4375,39.3449,39.3854,18300.0
2013-09-03 09:30:00,68.81,68.89,68.24,68.36,6700.0,39.8019,39.8482,39.4722,39.5416,6700.0
2013-09-03 09:40:00,68.5,68.5,68.3,68.31,1500.0,39.6226,39.6226,39.5069,39.5127,1500.0
2013-09-03 09:50:00,68.26,68.78,68.25,68.51,5000.0,39.4838,39.7845,39.478,39.6284,5000.0
2013-09-03 10:00:00,68.56,68.9,68.51,68.87,2600.0,39.6573,39.854,39.6284,39.8366,2600.0
2013-09-03 10:10:00,68.97,68.98,68.86,68.92,2500.0,39.8944,39.9002,39.8308,39.8655,2500.0
2013-09-03 10:20:00,68.88,69.01,68.85,68.93,4300.0,39.8424,39.9176,39.825,39.8713,4300.0
2013-09-03 10:30:00,68.97,69.0,68.69,68.95,4800.0,39.8944,39.9118,39.7325,39.8829,4800.0
2013-09-03 10:40:00,68.96,69.17,68.96,69.16,2800.0,39.8887,40.0101,39.8887,40.0043,2800.0
2013-09-03 10:50:00,69.11,69.14,68.91,68.93,4900.0,39.9754,39.9928,39.8597,39.8713,4900.0
2013-09-03 11:00:00,68.95,69.04,68.91,68.95,2700.0,39.8829,39.9349,39.8597,39.8829,2700.0
2013-09-03 11:10:00,69.02,69.14,68.88,68.88,4900.0,39.9234,39.9928,39.8424,39.8424,4900.0
2013-09-03 11:20:00,68.84,68.96,68.77,68.96,2200.0,39.8192,39.8887,39.7788,39.8887,2200.0
2013-09-03 11:30:00,68.98,68.99,68.88,68.92,3600.0,39.9002,39.906,39.8424,39.8655,3600.0
2013-09-03 11:40:00,68.93,69.15,68.91,69.05,7700.0,39.8713,39.9986,39.8597,39.9407,7700.0
2013-09-03 11:50:00,69.04,69.08,68.82,68.82,1800.0,39.9349,39.9581,39.8077,39.8077,1800.0
2013-09-03 12:00:00,68.76,68.8,68.7,68.78,1600.0,39.773,39.7961,39.7383,39.7845,1600.0
2013-09-03 12:10:00,68.77,68.88,68.77,68.87,1000.0,39.7788,39.8424,39.7788,39.8366,1000.0
2013-09-03 12:20:00,68.85,68.86,68.77,68.81,2700.0,39.825,39.8308,39.7788,39.8019,2700.0
2013-09-03 12:30:00,68.86,68.86,68.8,68.82,1300.0,39.8308,39.8308,39.7961,39.8077,1300.0
2013-09-03 12:40:00,68.83,68.83,68.6,68.7,1600.0,39.8135,39.8135,39.6804,39.7383,1600.0
2013-09-03 12:50:00,68.72,68.73,68.63,68.63,1800.0,39.7498,39.7556,39.6978,39.6978,1800.0
2013-09-03 13:00:00,68.63,68.63,68.59,68.62,1000.0,39.6978,39.6978,39.6746,39.692,1000.0
2013-09-03 13:10:00,68.68,68.79,68.6,68.6,3000.0,39.7267,39.7903,39.6804,39.6804,3000.0
2013-09-03 13:20:00,68.59,68.63,68.57,68.57,1500.0,39.6746,39.6978,39.6631,39.6631,1500.0
2013-09-03 13:30:00,68.61,68.64,68.59,68.59,800.0,39.6862,39.7036,39.6746,39.6746,800.0
2013-09-03 13:40:00,68.61,68.64,68.33,68.33,3300.0,39.6862,39.7036,39.5242,39.5242,3300.0
2013-09-03 13:50:00,68.33,68.44,68.31,68.31,3200.0,39.5242,39.5879,39.5127,39.5127,3200.0
2013-09-03 14:00:00,68.3,68.31,68.21,68.3,2200.0,39.5069,39.5127,39.4548,39.5069,2200.0
2013-09-03 14:10:00,68.3,68.47,68.3,68.44,2500.0,39.5069,39.6052,39.5069,39.5879,2500.0
2013-09-03 14:20:00,68.42,68.46,68.29,68.4,4000.0,39.5763,39.5994,39.5011,39.5647,4000.0
2013-09-03 14:30:00,68.44,68.55,68.41,68.49,3600.0,39.5879,39.6515,39.5705,39.6168,3600.0
2013-09-03 14:40:00,68.47,68.49,68.37,68.45,3800.0,39.6052,39.6168,39.5474,39.5937,3800.0
2013-09-03 14:50:00,68.44,68.55,68.42,68.51,3600.0,39.5879,39.6515,39.5763,39.6284,3600.0
2013-09-03 15:00:00,68.51,68.55,68.44,68.55,7300.0,39.6284,39.6515,39.5879,39.6515,7300.0
2013-09-03 15:10:00,68.52,68.52,68.14,68.14,8000.0,39.6341,39.6341,39.4143,39.4143,8000.0
2013-09-03 15:20:00,68.15,68.16,67.91,67.97,11200.0,39.4201,39.4259,39.2813,39.316,11200.0
2013-09-03 15:30:00,68.01,68.52,68.01,68.51,10500.0,39.3391,39.6341,39.3391,39.6284,10500.0
2013-09-03 15:40:00,68.5,68.58,68.46,68.49,18200.0,39.6226,39.6689,39.5994,39.6168,18200.0
2013-09-03 15:50:00,68.49,68.73,68.48,68.72,26100.0,39.6168,39.7556,39.611,39.7498,26100.0
2013-09-04 09:30:00,69.1,69.18,68.13,68.83,5800.0,39.9696,40.0159,39.4086,39.8135,5800.0
2013-09-04 09:40:00,68.98,69.31,68.98,69.23,5100.0,39.9002,40.0911,39.9002,40.0448,5100.0
2013-09-04 09:50:00,69.32,69.33,69.27,69.28,1200.0,40.0969,40.1027,40.068,40.0738,1200.0
2013-09-04 10:00:00,69.3,69.65,69.3,69.62,2900.0,40.0853,40.2878,40.0853,40.2704,2900.0
2013-09-04 10:10:00,69.61,69.72,69.57,69.65,2700.0,40.2646,40.3283,40.2415,40.2878,2700.0
2013-09-04 10:20:00,69.66,69.97,69.66,69.76,10000.0,40.2936,40.4729,40.2936,40.3514,10000.0
2013-09-04 10:30:00,69.83,69.83,69.49,69.65,4500.0,40.3919,40.3919,40.1952,40.2878,4500.0
2013-09-04 10:40:00,69.81,69.99,69.74,69.95,4800.0,40.3803,40.4844,40.3398,40.4613,4800.0
2013-09-04 10:50:00,69.91,69.99,69.71,69.71,5400.0,40.4382,40.4844,40.3225,40.3225,5400.0
2013-09-04 11:00:00,69.7,69.75,69.67,69.68,3800.0,40.3167,40.3456,40.2993,40.3051,3800.0
2013-09-04 11:10:00,69.68,69.69,69.54,69.62,15800.0,40.3051,40.3109,40.2241,40.2704,15800.0
2013-09-04 11:20:00,69.62,69.71,69.57,69.68,7600.0,40.2704,40.3225,40.2415,40.3051,7600.0
2013-09-04 11:30:00,69.76,69.85,69.68,69.76,19900.0,40.3514,40.4035,40.3051,40.3514,19900.0
2013-09-04 11:40:00,69.76,69.81,69.67,69.67,4100.0,40.3514,40.3803,40.2993,40.2993,4100.0
2013-09-04 11:50:00,69.68,69.69,69.61,69.67,6100.0,40.3051,40.3109,40.2646,40.2993,6100.0
2013-09-04 12:00:00,69.68,69.68,69.59,69.59,4900.0,40.3051,40.3051,40.2531,40.2531,4900.0
2013-09-04 12:10:00,69.6,69.6,69.44,69.53,5800.0,40.2589,40.2589,40.1663,40.2184,5800.0
2013-09-04 12:20:00,69.53,69.69,69.52,69.69,1700.0,40.2184,40.3109,40.2126,40.3109,1700.0
2013-09-04 12:30:00,69.71,69.71,69.64,69.7,2300.0,40.3225,40.3225,40.282,40.3167,2300.0
2013-09-04 12:40:00,69.7,69.7,69.64,69.67,3100.0,40.3167,40.3167,40.282,40.2993,3100.0
2013-09-04 12:50:00,69.66,69.69,69.58,69.58,2100.0,40.2936,40.3109,40.2473,40.2473,2100.0
2013-09-04 13:00:00,69.58,69.69,69.58,69.67,3700.0,40.2473,40.3109,40.2473,40.2993,3700.0
2013-09-04 13:10:00,69.66,69.69,69.66,69.68,900.0,40.2936,40.3109,40.2936,40.3051,900.0
2013-09-04 13:20:00,69.67,69.69,69.65,69.69,1300.0,40.2993,40.3109,40.2878,40.3109,1300.0
2013-09-04 13:30:00,69.67,69.67,69.59,69.62,800.0,40.2993,40.2993,40.2531,40.2704,800.0
2013-09-04 13:40:00,69.61,69.67,69.61,69.61,1600.0,40.2646,40.2993,40.2646,40.2646,1600.0
2013-09-04 13:50:00,69.66,69.67,69.51,69.66,21000.0,40.2936,40.2993,40.2068,40.2936,21000.0
2013-09-04 14:00:00,69.67,69.77,69.49,69.49,11500.0,40.2993,40.3572,40.1952,40.1952,11500.0
2013-09-04 14:10:00,69.54,69.55,69.31,69.31,27500.0,40.2241,40.2299,40.0911,40.0911,27500.0
2013-09-04 14:20:00,69.28,69.37,69.18,69.33,6900.0,40.0738,40.1258,40.0159,40.1027,6900.0
2013-09-04 14:30:00,69.36,69.44,69.27,69.27,5500.0,40.12,40.1663,40.068,40.068,5500.0
2013-09-04 14:40:00,69.28,69.28,69.09,69.11,6200.0,40.0738,40.0738,39.9639,39.9754,6200.0
2013-09-04 14:50:00,69.1,69.62,69.1,69.53,13700.0,39.9696,40.2704,39.9696,40.2184,13700.0
2013-09-04 15:00:00,69.53,69.68,69.48,69.65,25400.0,40.2184,40.3051,40.1894,40.2878,25400.0
2013-09-04 15:10:00,69.66,69.89,69.66,69.87,6000.0,40.2936,40.4266,40.2936,40.415,6000.0
2013-09-04 15:20:00,69.86,69.89,69.75,69.78,9700.0,40.4092,40.4266,40.3456,40.363,9700.0
2013-09-04 15:30:00,69.78,69.81,69.58,69.58,7200.0,40.363,40.3803,40.2473,40.2473,7200.0
2013-09-04 15:40:00,69.58,69.79,69.55,69.77,23100.0,40.2473,40.3688,40.2299,40.3572,23100.0
2013-09-04 15:50:00,69.76,69.98,69.74,69.95,20300.0,40.3514,40.4787,40.3398,40.4613,20300.0
2013-09-05 09:30:00,70.0,70.0,69.82,69.82,2600.0,40.4902,40.4902,40.3861,40.3861,2600.0
2013-09-05 09:40:00,69.84,70.55,69.84,70.55,4000.0,40.3977,40.8084,40.3977,40.8084,4000.0
2013-09-05 09:50:00,70.47,70.47,70.34,70.34,2100.0,40.7621,40.7621,40.6869,40.6869,2100.0
2013-09-05 10:00:00,70.37,70.37,70.02,70.04,2200.0,40.7042,40.7042,40.5018,40.5134,2200.0
2013-09-05 10:10:00,70.14,70.27,70.08,70.18,2500.0,40.5712,40.6464,40.5365,40.5943,2500.0
2013-09-05 10:20:00,70.11,70.11,69.81,69.92,1800.0,40.5539,40.5539,40.3803,40.444,1800.0
2013-09-05 10:30:00,69.92,69.92,69.67,69.7,2000.0,40.444,40.444,40.2993,40.3167,2000.0
2013-09-05 10:40:00,69.71,69.76,69.63,69.73,1800.0,40.3225,40.3514,40.2762,40.3341,1800.0
2013-09-05 10:50:00,69.78,69.78,69.63,69.63,1100.0,40.363,40.363,40.2762,40.2762,1100.0
2013-09-05 11:00:00,69.63,69.78,69.55,69.7,1500.0,40.2762,40.363,40.2299,40.3167,1500.0
2013-09-05 11:10:00,69.7,69.87,69.67,69.86,2500.0,40.3167,40.415,40.2993,40.4092,2500.0
2013-09-05 11:20:00,69.94,69.98,69.92,69.97,1800.0,40.4555,40.4787,40.444,40.4729,1800.0
2013-09-05 11:30:00,69.98,70.0,69.91,69.91,1000.0,40.4787,40.4902,40.4382,40.4382,1000.0
2013-09-05 11:40:00,69.92,70.0,69.92,69.99,1600.0,40.444,40.4902,40.444,40.4844,1600.0
2013-09-05 11:50:00,70.02,70.02,69.97,70.02,1500.0,40.5018,40.5018,40.4729,40.5018,1500.0
2013-09-05 12:00:00,70.01,70.02,69.94,69.98,1300.0,40.496,40.5018,40.4555,40.4787,1300.0
2013-09-05 12:10:00,69.98,69.98,69.9,69.97,800.0,40.4787,40.4787,40.4324,40.4729,800.0
2013-09-05 12:20:00,69.99,70.0,69.95,69.96,800.0,40.4844,40.4902,40.4613,40.4671,800.0
2013-09-05 12:30:00,69.98,69.98,69.9,69.94,400.0,40.4787,40.4787,40.4324,40.4555,400.0
2013-09-05 12:40:00,69.91,69.98,69.86,69.98,1900.0,40.4382,40.4787,40.4092,40.4787,1900.0
2013-09-05 12:50:00,69.95,69.95,69.87,69.94,2500.0,40.4613,40.4613,40.415,40.4555,2500.0
2013-09-05 13:00:00,69.95,69.96,69.87,69.88,1300.0,40.4613,40.4671,40.415,40.4208,1300.0
2013-09-05 13:10:00,69.94,69.94,69.79,69.79,800.0,40.4555,40.4555,40.3688,40.3688,800.0
2013-09-05 13:20:00,69.82,69.9,69.81,69.81,2500.0,40.3861,40.4324,40.3803,40.3803,2500.0
2013-09-05 13:30:00,69.86,69.92,69.84,69.87,2800.0,40.4092,40.444,40.3977,40.415,2800.0
2013-09-05 13:40:00,69.9,69.93,69.87,69.93,1300.0,40.4324,40.4497,40.415,40.4497,1300.0
2013-09-05 13:50:00,69.93,69.97,69.84,69.95,1600.0,40.4497,40.4729,40.3977,40.4613,1600.0
2013-09-05 14:00:00,69.92,69.94,69.84,69.9,1000.0,40.444,40.4555,40.3977,40.4324,1000.0
2013-09-05 14:10:00,69.86,69.93,69.86,69.93,200.0,40.4092,40.4497,40.4092,40.4497,200.0
2013-09-05 14:20:00,69.92,69.94,69.84,69.84,800.0,40.444,40.4555,40.3977,40.3977,800.0
2013-09-05 14:30:00,69.86,69.9,69.84,69.84,700.0,40.4092,40.4324,40.3977,40.3977,700.0
2013-09-05 14:40:00,69.89,69.91,69.89,69.91,500.0,40.4266,40.4382,40.4266,40.4382,500.0
2013-09-05 14:50:00,69.92,69.92,69.88,69.88,1800.0,40.444,40.444,40.4208,40.4208,1800.0
2013-09-05 15:00:00,69.89,69.95,69.89,69.92,2000.0,40.4266,40.4613,40.4266,40.444,2000.0
2013-09-05 15:10:00,69.93,69.94,69.86,69.86,3000.0,40.4497,40.4555,40.4092,40.4092,3000.0
2013-09-05 15:20:00,69.83,69.87,69.8,69.85,1500.0,40.3919,40.415,40.3745,40.4035,1500.0
2013-09-05 15:30:00,69.83,69.85,69.75,69.85,2000.0,40.3919,40.4035,40.3456,40.4035,2000.0
2013-09-05 15:40:00,69.83,69.89,69.81,69.89,4000.0,40.3919,40.4266,40.3803,40.4266,4000.0
2013-09-05 15:50:00,69.88,69.88,69.76,69.82,11700.0,40.4208,40.4208,40.3514,40.3861,11700.0
2013-09-06 09:30:00,70.2,70.34,70.11,70.34,4500.0,40.6059,40.6869,40.5539,40.6869,4500.0
2013-09-06 09:40:00,70.34,70.4,69.95,69.99,9300.0,40.6869,40.7216,40.4613,40.4844,9300.0
2013-09-06 09:50:00,70.16,70.28,69.86,70.04,5000.0,40.5828,40.6522,40.4092,40.5134,5000.0
2013-09-06 10:00:00,69.96,70.25,69.9,70.16,6800.0,40.4671,40.6348,40.4324,40.5828,6800.0
2013-09-06 10:10:00,70.17,70.21,70.04,70.1,3500.0,40.5886,40.6117,40.5134,40.5481,3500.0
2013-09-06 10:20:00,70.09,70.2,70.03,70.2,3000.0,40.5423,40.6059,40.5076,40.6059,3000.0
2013-09-06 10:30:00,70.2,70.43,70.1,70.35,5300.0,40.6059,40.739,40.5481,40.6927,5300.0
2013-09-06 10:40:00,70.35,70.73,70.35,70.61,4900.0,40.6927,40.9125,40.6927,40.8431,4900.0
2013-09-06 10:50:00,70.64,70.66,70.45,70.66,4000.0,40.8604,40.872,40.7505,40.872,4000.0
2013-09-06 11:00:00,70.65,70.69,70.5,70.55,3400.0,40.8662,40.8893,40.7794,40.8084,3400.0
2013-09-06 11:10:00,70.54,70.74,70.54,70.74,20600.0,40.8026,40.9183,40.8026,40.9183,20600.0
2013-09-06 11:20:00,70.7,70.97,70.7,70.97,5700.0,40.8951,41.0513,40.8951,41.0513,5700.0
2013-09-06 11:30:00,70.95,71.38,70.88,71.38,4600.0,41.0397,41.2885,40.9992,41.2885,4600.0
2013-09-06 11:40:00,71.27,71.53,71.23,71.53,4900.0,41.2248,41.3752,41.2017,41.3752,4900.0
2013-09-06 11:50:00,71.52,71.6,71.38,71.58,4100.0,41.3694,41.4157,41.2885,41.4042,4100.0
2013-09-06 12:00:00,71.55,71.58,71.42,71.46,3500.0,41.3868,41.4042,41.3116,41.3347,3500.0
2013-09-06 12:10:00,71.44,71.47,71.25,71.32,3500.0,41.3232,41.3405,41.2133,41.2538,3500.0
2013-09-06 12:20:00,71.33,71.34,71.09,71.32,9600.0,41.2595,41.2653,41.1207,41.2538,9600.0
2013-09-06 12:30:00,71.33,71.46,71.22,71.46,20900.0,41.2595,41.3347,41.1959,41.3347,20900.0
2013-09-06 12:40:00,71.51,71.88,71.51,71.82,3800.0,41.3637,41.5777,41.3637,41.543,3800.0
2013-09-06 12:50:00,71.85,71.91,71.78,71.9,3200.0,41.5603,41.595,41.5198,41.5892,3200.0
2013-09-06 13:00:00,71.83,71.92,71.82,71.86,3400.0,41.5488,41.6008,41.543,41.5661,3400.0
2013-09-06 13:10:00,71.85,71.85,71.71,71.85,2900.0,41.5603,41.5603,41.4793,41.5603,2900.0
2013-09-06 13:20:00,71.87,72.02,71.87,71.96,3500.0,41.5719,41.6587,41.5719,41.624,3500.0
2013-09-06 13:30:00,71.93,72.01,71.91,72.0,3300.0,41.6066,41.6529,41.595,41.6471,3300.0
2013-09-06 13:40:00,71.92,72.06,71.89,72.06,2400.0,41.6008,41.6818,41.5835,41.6818,2400.0
2013-09-06 13:50:00,72.07,72.07,71.86,71.86,15000.0,41.6876,41.6876,41.5661,41.5661,15000.0
2013-09-06 14:00:00,71.91,71.91,71.78,71.86,2300.0,41.595,41.595,41.5198,41.5661,2300.0
2013-09-06 14:10:00,71.89,72.34,71.89,72.32,4400.0,41.5835,41.8438,41.5835,41.8322,4400.0
2013-09-06 14:20:00,72.3,72.31,72.25,72.31,3800.0,41.8206,41.8264,41.7917,41.8264,3800.0
2013-09-06 14:30:00,72.24,72.3,72.17,72.2,6900.0,41.7859,41.8206,41.7454,41.7628,6900.0
2013-09-06 14:40:00,72.1,72.1,71.84,72.02,7900.0,41.7049,41.7049,41.5545,41.6587,7900.0
2013-09-06 14:50:00,72.0,72.06,71.92,72.0,7100.0,41.6471,41.6818,41.6008,41.6471,7100.0
2013-09-06 15:00:00,71.97,72.03,71.85,71.91,4700.0,41.6297,41.6644,41.5603,41.595,4700.0
2013-09-06 15:10:00,71.82,71.96,71.74,71.86,5700.0,41.543,41.624,41.4967,41.5661,5700.0
2013-09-06 15:20:00,71.86,71.97,71.74,71.97,12600.0,41.5661,41.6297,41.4967,41.6297,12600.0
2013-09-06 15:30:00,71.93,71.97,71.56,71.6,14700.0,41.6066,41.6297,41.3926,41.4157,14700.0
2013-09-06 15:40:00,71.63,71.66,71.55,71.55,8900.0,41.4331,41.4504,41.3868,41.3868,8900.0
2013-09-06 15:50:00,71.59,71.64,71.26,71.34,19500.0,41.4099,41.4389,41.2191,41.2653,19500.0
2013-09-09 09:30:00,71.5,72.02,71.5,72.02,4300.0,41.3579,41.6587,41.3579,41.6587,4300.0
2013-09-09 09:40:00,71.93,71.94,71.33,71.33,3400.0,41.6066,41.6124,41.2595,41.2595,3400.0
2013-09-09 09:50:00,71.42,71.62,71.31,71.59,1100.0,41.3116,41.4273,41.248,41.4099,1100.0
2013-09-09 10:00:00,71.58,71.62,71.58,71.61,1200.0,41.4042,41.4273,41.4042,41.4215,1200.0
2013-09-09 10:10:00,71.68,71.68,71.62,71.66,3000.0,41.462,41.462,41.4273,41.4504,3000.0
2013-09-09 10:20:00,71.66,71.66,71.41,71.43,11400.0,41.4504,41.4504,41.3058,41.3174,11400.0
2013-09-09 10:30:00,71.43,71.54,71.33,71.46,5900.0,41.3174,41.381,41.2595,41.3347,5900.0
2013-09-09 10:40:00,71.43,71.62,71.43,71.62,4100.0,41.3174,41.4273,41.3174,41.4273,4100.0
2013-09-09 10:50:00,71.63,71.68,71.52,71.63,8800.0,41.4331,41.462,41.3694,41.4331,8800.0
2013-09-09 11:00:00,71.68,71.68,71.46,71.46,6800.0,41.462,41.462,41.3347,41.3347,6800.0
2013-09-09 11:10:00,71.5,71.5,71.2,71.26,5700.0,41.3579,41.3579,41.1843,41.2191,5700.0
2013-09-09 11:20:00,71.27,71.39,71.22,71.28,3300.0,41.2248,41.2942,41.1959,41.2306,3300.0
2013-09-09 11:30:00,71.22,71.37,71.22,71.36,2100.0,41.1959,41.2827,41.1959,41.2769,2100.0
2013-09-09 11:40:00,71.38,71.43,71.2,71.2,5100.0,41.2885,41.3174,41.1843,41.1843,5100.0
2013-09-09 11:50:00,71.2,71.25,71.13,71.25,3200.0,41.1843,41.2133,41.1439,41.2133,3200.0
2013-09-09 12:00:00,71.22,71.38,71.19,71.36,3500.0,41.1959,41.2885,41.1786,41.2769,3500.0
2013-09-09 12:10:00,71.35,71.35,71.16,71.16,2200.0,41.2711,41.2711,41.1612,41.1612,2200.0
2013-09-09 12:20:00,71.14,71.23,71.14,71.22,500.0,41.1496,41.2017,41.1496,41.1959,500.0
2013-09-09 12:30:00,71.14,71.15,71.07,71.12,2000.0,41.1496,41.1554,41.1091,41.1381,2000.0
2013-09-09 12:40:00,71.17,71.17,70.99,71.02,1100.0,41.167,41.167,41.0629,41.0802,1100.0
2013-09-09 12:50:00,70.97,71.02,70.84,71.02,3100.0,41.0513,41.0802,40.9761,41.0802,3100.0
2013-09-09 13:00:00,71.02,71.04,70.94,70.96,3300.0,41.0802,41.0918,41.034,41.0455,3300.0
2013-09-09 13:10:00,70.96,70.96,70.87,70.91,1900.0,41.0455,41.0455,40.9935,41.0166,1900.0
2013-09-09 13:20:00,70.91,70.93,70.9,70.93,1500.0,41.0166,41.0282,41.0108,41.0282,1500.0
2013-09-09 13:30:00,70.93,70.98,70.89,70.89,2500.0,41.0282,41.0571,41.005,41.005,2500.0
2013-09-09 13:40:00,70.87,71.04,70.87,71.02,2600.0,40.9935,41.0918,40.9935,41.0802,2600.0
2013-09-09 13:50:00,71.03,71.04,70.95,71.02,3200.0,41.086,41.0918,41.0397,41.0802,3200.0
2013-09-09 14:00:00,71.02,71.17,71.02,71.16,2500.0,41.0802,41.167,41.0802,41.1612,2500.0
2013-09-09 14:10:00,71.17,71.2,71.1,71.14,2800.0,41.167,41.1843,41.1265,41.1496,2800.0
2013-09-09 14:20:00,71.1,71.1,71.04,71.05,2800.0,41.1265,41.1265,41.0918,41.0976,2800.0
2013-09-09 14:30:00,71.05,71.09,70.95,71.0,8900.0,41.0976,41.1207,41.0397,41.0687,8900.0
2013-09-09 14:40:00,70.99,71.08,70.92,71.07,2700.0,41.0629,41.1149,41.0224,41.1091,2700.0
2013-09-09 14:50:00,71.11,71.11,70.95,71.03,3300.0,41.1323,41.1323,41.0397,41.086,3300.0
2013-09-09 15:00:00,71.04,71.05,70.9,70.95,3900.0,41.0918,41.0976,41.0108,41.0397,3900.0
2013-09-09 15:10:00,70.95,71.1,70.95,71.05,6000.0,41.0397,41.1265,41.0397,41.0976,6000.0
2013-09-09 15:20:00,71.03,71.04,70.9,71.03,11800.0,41.086,41.0918,41.0108,41.086,11800.0
2013-09-09 15:30:00,71.05,71.06,70.94,71.05,18200.0,41.0976,41.1034,41.034,41.0976,18200.0
2013-09-09 15:40:00,71.08,71.08,71.0,71.07,38200.0,41.1149,41.1149,41.0687,41.1091,38200.0
2013-09-09 15:50:00,71.07,71.56,71.07,71.5,28100.0,41.1091,41.3926,41.1091,41.3579,28100.0
2013-09-10 09:30:00,71.57,71.83,71.57,71.66,3700.0,41.3984,41.5488,41.3984,41.4504,3700.0
2013-09-10 09:40:00,71.55,71.6,71.5,71.6,500.0,41.3868,41.4157,41.3579,41.4157,500.0
2013-09-10 09:50:00,71.65,71.7,71.59,71.59,2600.0,41.4446,41.4736,41.4099,41.4099,2600.0
2013-09-10 10:00:00,71.68,71.69,71.63,71.69,1000.0,41.462,41.4678,41.4331,41.4678,1000.0
2013-09-10 10:10:00,71.73,72.03,71.73,72.03,1800.0,41.4909,41.6644,41.4909,41.6644,1800.0
2013-09-10 10:20:00,71.98,72.06,71.93,72.05,1400.0,41.6355,41.6818,41.6066,41.676,1400.0
2013-09-10 10:30:00,71.97,72.14,71.87,71.9,21200.0,41.6297,41.7281,41.5719,41.5892,21200.0
2013-09-10 10:40:00,71.93,72.02,71.85,71.95,1900.0,41.6066,41.6587,41.5603,41.6182,1900.0
2013-09-10 10:50:00,71.95,71.98,71.94,71.98,1900.0,41.6182,41.6355,41.6124,41.6355,1900.0
2013-09-10 11:00:00,71.93,72.08,71.9,71.9,8000.0,41.6066,41.6934,41.5892,41.5892,8000.0
2013-09-10 11:10:00,71.9,71.94,71.85,71.88,1000.0,41.5892,41.6124,41.5603,41.5777,1000.0
2013-09-10 11:20:00,71.85,71.88,71.75,71.75,1800.0,41.5603,41.5777,41.5025,41.5025,1800.0
2013-09-10 11:30:00,71.75,71.77,71.73,71.77,1100.0,41.5025,41.5141,41.4909,41.5141,1100.0
2013-09-10 11:40:00,71.8,71.83,71.59,71.61,2000.0,41.5314,41.5488,41.4099,41.4215,2000.0
2013-09-10 11:50:00,71.66,71.78,71.64,71.78,800.0,41.4504,41.5198,41.4389,41.5198,800.0
2013-09-10 12:00:00,71.85,71.85,71.71,71.71,2600.0,41.5603,41.5603,41.4793,41.4793,2600.0
2013-09-10 12:10:00,71.71,71.71,71.61,71.61,1100.0,41.4793,41.4793,41.4215,41.4215,1100.0
2013-09-10 12:20:00,71.62,71.72,71.62,71.72,1700.0,41.4273,41.4851,41.4273,41.4851,1700.0
2013-09-10 12:30:00,71.71,71.73,71.7,71.7,1900.0,41.4793,41.4909,41.4736,41.4736,1900.0
2013-09-10 12:40:00,71.71,71.73,71.69,71.7,1200.0,41.4793,41.4909,41.4678,41.4736,1200.0
2013-09-10 12:50:00,71.7,71.76,71.7,71.72,900.0,41.4736,41.5083,41.4736,41.4851,900.0
2013-09-10 13:00:00,71.71,71.74,71.71,71.71,300.0,41.4793,41.4967,41.4793,41.4793,300.0
2013-09-10 13:10:00,71.75,71.75,71.7,71.7,1800.0,41.5025,41.5025,41.4736,41.4736,1800.0
2013-09-10 13:20:00,71.73,71.73,71.67,71.67,2300.0,41.4909,41.4909,41.4562,41.4562,2300.0
2013-09-10 13:30:00,71.7,71.77,71.7,71.7,3700.0,41.4736,41.5141,41.4736,41.4736,3700.0
2013-09-10 13:40:00,71.73,71.74,71.7,71.74,500.0,41.4909,41.4967,41.4736,41.4967,500.0
2013-09-10 13:50:00,71.72,71.72,71.67,71.67,2400.0,41.4851,41.4851,41.4562,41.4562,2400.0
2013-09-10 14:00:00,71.7,71.74,71.66,71.74,4700.0,41.4736,41.4967,41.4504,41.4967,4700.0
2013-09-10 14:10:00,71.72,71.74,71.68,71.7,8500.0,41.4851,41.4967,41.462,41.4736,8500.0
2013-09-10 14:20:00,71.7,71.7,71.65,71.7,5000.0,41.4736,41.4736,41.4446,41.4736,5000.0
2013-09-10 14:30:00,71.7,71.73,71.66,71.7,7200.0,41.4736,41.4909,41.4504,41.4736,7200.0
2013-09-10 14:40:00,71.74,71.74,71.69,71.69,1300.0,41.4967,41.4967,41.4678,41.4678,1300.0
2013-09-10 14:50:00,71.72,71.81,71.67,71.75,2400.0,41.4851,41.5372,41.4562,41.5025,2400.0
2013-09-10 15:00:00,71.74,71.78,71.63,71.63,4800.0,41.4967,41.5198,41.4331,41.4331,4800.0
2013-09-10 15:10:00,71.65,71.76,71.63,71.75,2800.0,41.4446,41.5083,41.4331,41.5025,2800.0
2013-09-10 15:20:00,71.7,71.73,71.68,71.71,1900.0,41.4736,41.4909,41.462,41.4793,1900.0
2013-09-10 15:30:00,71.73,71.83,71.68,71.77,2700.0,41.4909,41.5488,41.462,41.5141,2700.0
2013-09-10 15:40:00,71.75,71.95,71.75,71.93,4300.0,41.5025,41.6182,41.5025,41.6066,4300.0
2013-09-10 15:50:00,71.92,72.06,71.79,72.06,11800.0,41.6008,41.6818,41.5256,41.6818,11800.0
2013-09-11 09:30:00,72.02,72.39,72.02,72.23,5000.0,41.6587,41.8727,41.6587,41.7801,5000.0
2013-09-11 09:40:00,72.35,72.44,72.23,72.33,1800.0,41.8495,41.9016,41.7801,41.838,1800.0
2013-09-11 09:50:00,72.19,72.23,72.19,72.23,200.0,41.757,41.7801,41.757,41.7801,200.0
2013-09-11 10:00:00,72.2,72.2,72.06,72.17,3000.0,41.7628,41.7628,41.6818,41.7454,3000.0
2013-09-11 10:10:00,72.14,72.14,71.88,71.92,8600.0,41.7281,41.7281,41.5777,41.6008,8600.0
2013-09-11 10:20:00,71.84,71.9,71.79,71.9,1500.0,41.5545,41.5892,41.5256,41.5892,1500.0
2013-09-11 10:30:00,71.88,71.91,71.76,71.77,2700.0,41.5777,41.595,41.5083,41.5141,2700.0
2013-09-11 10:40:00,71.72,71.72,71.48,71.49,6500.0,41.4851,41.4851,41.3463,41.3521,6500.0
2013-09-11 10:50:00,71.59,71.63,71.56,71.56,1300.0,41.4099,41.4331,41.3926,41.3926,1300.0
2013-09-11 11:00:00,71.57,71.72,71.55,71.55,1600.0,41.3984,41.4851,41.3868,41.3868,1600.0
2013-09-11 11:10:00,71.52,71.52,71.32,71.32,800.0,41.3694,41.3694,41.2538,41.2538,800.0
2013-09-11 11:20:00,71.39,71.45,71.38,71.45,2800.0,41.2942,41.329,41.2885,41.329,2800.0
2013-09-11 11:30:00,71.44,71.56,71.4,71.52,6800.0,41.3232,41.3926,41.3,41.3694,6800.0
2013-09-11 11:40:00,71.51,71.51,71.35,71.36,1900.0,41.3637,41.3637,41.2711,41.2769,1900.0
2013-09-11 11:50:00,71.34,71.34,71.14,71.14,1300.0,41.2653,41.2653,41.1496,41.1496,1300.0
2013-09-11 12:00:00,71.14,71.31,71.1,71.31,3800.0,41.1496,41.248,41.1265,41.248,3800.0
2013-09-11 12:10:00,71.33,71.37,71.31,71.31,600.0,41.2595,41.2827,41.248,41.248,600.0
2013-09-11 12:20:00,71.38,71.39,71.28,71.28,500.0,41.2885,41.2942,41.2306,41.2306,500.0
2013-09-11 12:30:00,71.36,71.41,71.36,71.37,600.0,41.2769,41.3058,41.2769,41.2827,600.0
2013-09-11 12:40:00,71.38,71.4,71.33,71.33,600.0,41.2885,41.3,41.2595,41.2595,600.0
2013-09-11 12:50:00,71.3,71.42,71.3,71.39,3700.0,41.2422,41.3116,41.2422,41.2942,3700.0
2013-09-11 13:00:00,71.4,71.45,71.4,71.45,1900.0,41.3,41.329,41.3,41.329,1900.0
2013-09-11 13:10:00,71.4,71.4,71.28,71.28,1200.0,41.3,41.3,41.2306,41.2306,1200.0
2013-09-11 13:20:00,71.32,71.44,71.32,71.38,2500.0,41.2538,41.3232,41.2538,41.2885,2500.0
2013-09-11 13:30:00,71.39,71.5,71.39,71.5,1200.0,41.2942,41.3579,41.2942,41.3579,1200.0
2013-09-11 13:40:00,71.48,71.52,71.48,71.52,1300.0,41.3463,41.3694,41.3463,41.3694,1300.0
2013-09-11 13:50:00,71.52,71.52,71.46,71.46,1800.0,41.3694,41.3694,41.3347,41.3347,1800.0
2013-09-11 14:00:00,71.46,71.46,71.43,71.46,700.0,41.3347,41.3347,41.3174,41.3347,700.0
2013-09-11 14:10:00,71.43,71.43,71.33,71.4,1300.0,41.3174,41.3174,41.2595,41.3,1300.0
2013-09-11 14:20:00,71.38,71.38,71.33,71.36,700.0,41.2885,41.2885,41.2595,41.2769,700.0
2013-09-11 14:30:00,71.34,71.35,71.28,71.3,1800.0,41.2653,41.2711,41.2306,41.2422,1800.0
2013-09-11 14:40:00,71.3,71.36,71.28,71.28,2100.0,41.2422,41.2769,41.2306,41.2306,2100.0
2013-09-11 14:50:00,71.33,71.35,71.32,71.35,600.0,41.2595,41.2711,41.2538,41.2711,600.0
2013-09-11 15:00:00,71.27,71.35,71.21,71.25,3200.0,41.2248,41.2711,41.1901,41.2133,3200.0
2013-09-11 15:10:00,71.26,71.28,71.09,71.09,4200.0,41.2191,41.2306,41.1207,41.1207,4200.0
2013-09-11 15:20:00,71.12,71.14,71.02,71.04,6400.0,41.1381,41.1496,41.0802,41.0918,6400.0
2013-09-11 15:30:00,71.04,71.11,71.04,71.11,3400.0,41.0918,41.1323,41.0918,41.1323,3400.0
2013-09-11 15:40:00,71.1,71.13,71.03,71.03,6100.0,41.1265,41.1439,41.086,41.086,6100.0
2013-09-11 15:50:00,71.05,71.33,71.05,71.33,4400.0,41.0976,41.2595,41.0976,41.2595,4400.0
2013-09-12 09:30:00,71.3,71.58,71.3,71.54,1600.0,41.2422,41.4042,41.2422,41.381,1600.0
2013-09-12 09:40:00,71.5,71.5,71.32,71.32,500.0,41.3579,41.3579,41.2538,41.2538,500.0
2013-09-12 09:50:00,71.33,71.35,71.07,71.11,2400.0,41.2595,41.2711,41.1091,41.1323,2400.0
2013-09-12 10:00:00,71.05,71.06,70.9,71.02,800.0,41.0976,41.1034,41.0108,41.0802,800.0
2013-09-12 10:10:00,71.02,71.07,70.98,71.03,2400.0,41.0802,41.1091,41.0571,41.086,2400.0
2013-09-12 10:20:00,71.02,71.4,70.96,71.4,1700.0,41.0802,41.3,41.0455,41.3,1700.0
2013-09-12 10:30:00,71.28,71.36,71.12,71.28,700.0,41.2306,41.2769,41.1381,41.2306,700.0
2013-09-12 10:40:00,71.25,71.33,71.25,71.26,300.0,41.2133,41.2595,41.2133,41.2191,300.0
2013-09-12 10:50:00,71.36,71.36,71.15,71.2,1300.0,41.2769,41.2769,41.1554,41.1843,1300.0
2013-09-12 11:00:00,71.17,71.36,71.17,71.36,2500.0,41.167,41.2769,41.167,41.2769,2500.0
2013-09-12 11:10:00,71.25,71.37,71.25,71.25,1800.0,41.2133,41.2827,41.2133,41.2133,1800.0
2013-09-12 11:20:00,71.3,71.53,71.28,71.44,1100.0,41.2422,41.3752,41.2306,41.3232,1100.0
2013-09-12 11:30:00,71.51,71.52,71.3,71.43,1900.0,41.3637,41.3694,41.2422,41.3174,1900.0
2013-09-12 11:40:00,71.28,71.42,71.28,71.29,500.0,41.2306,41.3116,41.2306,41.2364,500.0
2013-09-12 11:50:00,71.34,71.43,71.32,71.41,2400.0,41.2653,41.3174,41.2538,41.3058,2400.0
2013-09-12 12:00:00,71.42,71.46,71.28,71.28,2100.0,41.3116,41.3347,41.2306,41.2306,2100.0
2013-09-12 12:10:00,71.22,71.34,71.16,71.34,1100.0,41.1959,41.2653,41.1612,41.2653,1100.0
2013-09-12 12:20:00,71.24,71.27,71.21,71.25,900.0,41.2075,41.2248,41.1901,41.2133,900.0
2013-09-12 12:30:00,71.25,71.38,71.25,71.38,1800.0,41.2133,41.2885,41.2133,41.2885,1800.0
2013-09-12 12:40:00,71.41,71.42,71.34,71.4,900.0,41.3058,41.3116,41.2653,41.3,900.0
2013-09-12 12:50:00,71.46,71.46,71.25,71.29,1000.0,41.3347,41.3347,41.2133,41.2364,1000.0
2013-09-12 13:00:00,71.34,71.38,71.24,71.24,1200.0,41.2653,41.2885,41.2075,41.2075,1200.0
2013-09-12 13:10:00,71.23,71.35,71.2,71.35,2900.0,41.2017,41.2711,41.1843,41.2711,2900.0
2013-09-12 13:20:00,71.34,71.39,71.32,71.32,400.0,41.2653,41.2942,41.2538,41.2538,400.0
2013-09-12 13:30:00,71.27,71.27,71.16,71.22,600.0,41.2248,41.2248,41.1612,41.1959,600.0
2013-09-12 13:40:00,71.28,71.34,71.28,71.32,2200.0,41.2306,41.2653,41.2306,41.2538,2200.0
2013-09-12 13:50:00,71.26,71.37,71.26,71.37,1700.0,41.2191,41.2827,41.2191,41.2827,1700.0
2013-09-12 14:00:00,71.33,71.41,71.26,71.4,8100.0,41.2595,41.3058,41.2191,41.3,8100.0
2013-09-12 14:10:00,71.4,71.45,71.34,71.34,3900.0,41.3,41.329,41.2653,41.2653,3900.0
2013-09-12 14:20:00,71.4,71.43,71.29,71.43,2700.0,41.3,41.3174,41.2364,41.3174,2700.0
2013-09-12 14:30:00,71.43,71.45,71.32,71.32,8300.0,41.3174,41.329,41.2538,41.2538,8300.0
2013-09-12 14:40:00,71.29,71.53,71.22,71.52,6600.0,41.2364,41.3752,41.1959,41.3694,6600.0
2013-09-12 14:50:00,71.53,71.53,71.4,71.47,14000.0,41.3752,41.3752,41.3,41.3405,14000.0
2013-09-12 15:00:00,71.47,71.5,71.4,71.4,7600.0,41.3405,41.3579,41.3,41.3,7600.0
2013-09-12 15:10:00,71.44,71.49,71.28,71.44,6100.0,41.3232,41.3521,41.2306,41.3232,6100.0
2013-09-12 15:20:00,71.41,71.51,71.41,71.51,1500.0,41.3058,41.3637,41.3058,41.3637,1500.0
2013-09-12 15:30:00,71.51,71.52,71.28,71.28,4300.0,41.3637,41.3694,41.2306,41.2306,4300.0
2013-09-12 15:40:00,71.28,71.34,71.15,71.15,5400.0,41.2306,41.2653,41.1554,41.1554,5400.0
2013-09-12 15:50:00,71.19,71.24,71.13,71.17,6800.0,41.1786,41.2075,41.1439,41.167,6800.0
2013-09-13 09:30:00,71.42,71.47,71.19,71.31,3600.0,41.3116,41.3405,41.1786,41.248,3600.0
2013-09-13 09:40:00,71.09,71.28,71.09,71.28,600.0,41.1207,41.2306,41.1207,41.2306,600.0
2013-09-13 09:50:00,71.24,71.33,71.16,71.29,1900.0,41.2075,41.2595,41.1612,41.2364,1900.0
2013-09-13 10:00:00,71.28,71.28,71.18,71.26,1500.0,41.2306,41.2306,41.1728,41.2191,1500.0
2013-09-13 10:10:00,71.25,71.28,71.21,71.23,1400.0,41.2133,41.2306,41.1901,41.2017,1400.0
2013-09-13 10:20:00,71.27,71.29,71.21,71.22,1700.0,41.2248,41.2364,41.1901,41.1959,1700.0
2013-09-13 10:30:00,71.27,71.3,71.17,71.18,2100.0,41.2248,41.2422,41.167,41.1728,2100.0
2013-09-13 10:40:00,71.34,71.59,71.33,71.58,3600.0,41.2653,41.4099,41.2595,41.4042,3600.0
2013-09-13 10:50:00,71.66,71.79,71.58,71.79,2200.0,41.4504,41.5256,41.4042,41.5256,2200.0
2013-09-13 11:00:00,71.77,71.86,71.69,71.86,1100.0,41.5141,41.5661,41.4678,41.5661,1100.0
2013-09-13 11:10:00,71.85,71.85,71.56,71.56,1800.0,41.5603,41.5603,41.3926,41.3926,1800.0
2013-09-13 11:20:00,71.56,71.6,71.41,71.5,2700.0,41.3926,41.4157,41.3058,41.3579,2700.0
2013-09-13 11:30:00,71.5,71.5,71.4,71.4,300.0,41.3579,41.3579,41.3,41.3,300.0
2013-09-13 11:40:00,71.3,71.33,71.23,71.31,1600.0,41.2422,41.2595,41.2017,41.248,1600.0
2013-09-13 11:50:00,71.33,71.34,71.13,71.17,2100.0,41.2595,41.2653,41.1439,41.167,2100.0
2013-09-13 12:00:00,71.18,71.25,71.15,71.22,1600.0,41.1728,41.2133,41.1554,41.1959,1600.0
2013-09-13 12:10:00,71.14,71.2,71.13,71.18,1100.0,41.1496,41.1843,41.1439,41.1728,1100.0
2013-09-13 12:20:00,71.2,71.25,71.05,71.1,3000.0,41.1843,41.2133,41.0976,41.1265,3000.0
2013-09-13 12:30:00,71.11,71.13,71.05,71.12,3600.0,41.1323,41.1439,41.0976,41.1381,3600.0
2013-09-13 12:40:00,71.12,71.12,71.02,71.07,3400.0,41.1381,41.1381,41.0802,41.1091,3400.0
2013-09-13 12:50:00,71.07,71.07,70.93,70.97,2600.0,41.1091,41.1091,41.0282,41.0513,2600.0
2013-09-13 13:00:00,70.97,71.0,70.91,70.94,1600.0,41.0513,41.0687,41.0166,41.034,1600.0
2013-09-13 13:10:00,70.92,71.01,70.92,71.01,3300.0,41.0224,41.0744,41.0224,41.0744,3300.0
2013-09-13 13:20:00,70.95,70.95,70.78,70.78,8200.0,41.0397,41.0397,40.9414,40.9414,8200.0
2013-09-13 13:30:00,70.76,70.78,70.66,70.7,2600.0,40.9298,40.9414,40.872,40.8951,2600.0
2013-09-13 13:40:00,70.75,70.85,70.71,70.81,4500.0,40.9241,40.9819,40.9009,40.9588,4500.0
2013-09-13 13:50:00,70.9,71.04,70.75,70.81,54100.0,41.0108,41.0918,40.9241,40.9588,54100.0
2013-09-13 14:00:00,70.82,70.91,70.82,70.91,1500.0,40.9645,41.0166,40.9645,41.0166,1500.0
2013-09-13 14:10:00,70.84,70.95,70.84,70.91,2600.0,40.9761,41.0397,40.9761,41.0166,2600.0
2013-09-13 14:20:00,70.91,70.91,70.8,70.84,3800.0,41.0166,41.0166,40.953,40.9761,3800.0
2013-09-13 14:30:00,70.84,70.88,70.78,70.78,5600.0,40.9761,40.9992,40.9414,40.9414,5600.0
2013-09-13 14:40:00,70.72,70.82,70.72,70.81,2900.0,40.9067,40.9645,40.9067,40.9588,2900.0
2013-09-13 14:50:00,70.83,70.84,70.8,70.81,2400.0,40.9703,40.9761,40.953,40.9588,2400.0
2013-09-13 15:00:00,70.81,70.84,70.74,70.74,3200.0,40.9588,40.9761,40.9183,40.9183,3200.0
2013-09-13 15:10:00,70.71,70.82,70.71,70.82,4300.0,40.9009,40.9645,40.9009,40.9645,4300.0
2013-09-13 15:20:00,70.79,70.83,70.72,70.82,14800.0,40.9472,40.9703,40.9067,40.9645,14800.0
2013-09-13 15:30:00,70.81,70.82,70.78,70.78,3900.0,40.9588,40.9645,40.9414,40.9414,3900.0
2013-09-13 15:40:00,70.82,70.82,70.7,70.8,4400.0,40.9645,40.9645,40.8951,40.953,4400.0
2013-09-13 15:50:00,70.77,70.77,70.61,70.7,10900.0,40.9356,40.9356,40.8431,40.8951,10900.0
2013-09-16 09:30:00,71.6,71.6,71.05,71.43,5900.0,41.4157,41.4157,41.0976,41.3174,5900.0
2013-09-16 09:40:00,71.42,71.53,71.2,71.35,18000.0,41.3116,41.3752,41.1843,41.2711,18000.0
2013-09-16 09:50:00,71.37,71.37,71.22,71.22,4300.0,41.2827,41.2827,41.1959,41.1959,4300.0
2013-09-16 10:00:00,71.13,71.15,71.01,71.13,1200.0,41.1439,41.1554,41.0744,41.1439,1200.0
2013-09-16 10:10:00,71.16,71.34,71.13,71.26,1500.0,41.1612,41.2653,41.1439,41.2191,1500.0
2013-09-16 10:20:00,71.33,71.34,71.19,71.24,3400.0,41.2595,41.2653,41.1786,41.2075,3400.0
2013-09-16 10:30:00,71.26,71.33,71.2,71.2,4700.0,41.2191,41.2595,41.1843,41.1843,4700.0
2013-09-16 10:40:00,71.19,71.2,71.06,71.08,2300.0,41.1786,41.1843,41.1034,41.1149,2300.0
2013-09-16 10:50:00,71.08,71.12,70.95,70.95,1400.0,41.1149,41.1381,41.0397,41.0397,1400.0
2013-09-16 11:00:00,70.88,70.95,70.88,70.95,600.0,40.9992,41.0397,40.9992,41.0397,600.0
2013-09-16 11:10:00,71.02,71.08,70.98,70.98,1100.0,41.0802,41.1149,41.0571,41.0571,1100.0
2013-09-16 11:20:00,71.02,71.02,70.88,70.88,800.0,41.0802,41.0802,40.9992,40.9992,800.0
2013-09-16 11:30:00,70.98,71.02,70.79,70.87,1500.0,41.0571,41.0802,40.9472,40.9935,1500.0
2013-09-16 11:40:00,70.94,70.99,70.91,70.98,1000.0,41.034,41.0629,41.0166,41.0571,1000.0
2013-09-16 11:50:00,70.98,71.05,70.95,71.05,2100.0,41.0571,41.0976,41.0397,41.0976,2100.0
2013-09-16 12:00:00,71.03,71.07,70.91,71.03,1500.0,41.086,41.1091,41.0166,41.086,1500.0
2013-09-16 12:10:00,70.98,71.05,70.98,71.03,1300.0,41.0571,41.0976,41.0571,41.086,1300.0
2013-09-16 12:20:00,71.01,71.01,70.84,70.89,2200.0,41.0744,41.0744,40.9761,41.005,2200.0
2013-09-16 12:30:00,70.96,70.99,70.9,70.92,1100.0,41.0455,41.0629,41.0108,41.0224,1100.0
2013-09-16 12:40:00,70.95,70.95,70.77,70.81,2600.0,41.0397,41.0397,40.9356,40.9588,2600.0
2013-09-16 12:50:00,70.81,70.87,70.6,70.6,3300.0,40.9588,40.9935,40.8373,40.8373,3300.0
2013-09-16 13:00:00,70.6,70.75,70.59,70.64,4900.0,40.8373,40.9241,40.8315,40.8604,4900.0
2013-09-16 13:10:00,70.66,70.67,70.56,70.56,1100.0,40.872,40.8778,40.8141,40.8141,1100.0
2013-09-16 13:20:00,70.51,70.51,70.42,70.48,3000.0,40.7852,40.7852,40.7332,40.7679,3000.0
2013-09-16 13:30:00,70.45,70.54,70.44,70.5,1900.0,40.7505,40.8026,40.7447,40.7794,1900.0
2013-09-16 13:40:00,70.47,71.13,70.3,70.48,7500.0,40.7621,41.1439,40.6638,40.7679,7500.0
2013-09-16 13:50:00,70.45,70.45,70.36,70.42,1400.0,40.7505,40.7505,40.6985,40.7332,1400.0
2013-09-16 14:00:00,70.44,70.44,70.37,70.44,700.0,40.7447,40.7447,40.7042,40.7447,700.0
2013-09-16 14:10:00,70.37,70.47,70.31,70.47,1600.0,40.7042,40.7621,40.6695,40.7621,1600.0
2013-09-16 14:20:00,70.52,70.52,70.41,70.43,1900.0,40.791,40.791,40.7274,40.739,1900.0
2013-09-16 14:30:00,70.43,70.44,70.36,70.43,1500.0,40.739,40.7447,40.6985,40.739,1500.0
2013-09-16 14:40:00,70.46,70.58,70.46,70.48,3300.0,40.7563,40.8257,40.7563,40.7679,3300.0
2013-09-16 14:50:00,70.54,70.54,70.33,70.33,1700.0,40.8026,40.8026,40.6811,40.6811,1700.0
2013-09-16 15:00:00,70.38,70.49,70.37,70.46,2400.0,40.71,40.7737,40.7042,40.7563,2400.0
2013-09-16 15:10:00,70.46,70.46,70.4,70.4,2500.0,40.7563,40.7563,40.7216,40.7216,2500.0
2013-09-16 15:20:00,70.35,70.47,70.35,70.35,2300.0,40.6927,40.7621,40.6927,40.6927,2300.0
2013-09-16 15:30:00,70.35,70.44,70.31,70.37,2900.0,40.6927,40.7447,40.6695,40.7042,2900.0
2013-09-16 15:40:00,70.4,70.4,70.24,70.29,6700.0,40.7216,40.7216,40.6291,40.658,6700.0
2013-09-16 15:50:00,70.28,70.38,70.28,70.36,20500.0,40.6522,40.71,40.6522,40.6985,20500.0
2013-09-17 09:30:00,70.37,70.37,70.37,70.37,1200.0,40.7042,40.7042,40.7042,40.7042,1200.0
2013-09-17 09:40:00,70.25,70.53,70.25,70.5,1500.0,40.6348,40.7968,40.6348,40.7794,1500.0
2013-09-17 09:50:00,70.58,70.58,70.19,70.19,200.0,40.8257,40.8257,40.6001,40.6001,200.0
2013-09-17 10:00:00,70.13,70.53,70.11,70.4,2500.0,40.5654,40.7968,40.5539,40.7216,2500.0
2013-09-17 10:10:00,70.41,70.41,70.25,70.28,3800.0,40.7274,40.7274,40.6348,40.6522,3800.0
2013-09-17 10:20:00,70.41,70.45,70.37,70.37,800.0,40.7274,40.7505,40.7042,40.7042,800.0
2013-09-17 10:30:00,70.46,70.46,70.36,70.41,1900.0,40.7563,40.7563,40.6985,40.7274,1900.0
2013-09-17 10:40:00,70.43,70.55,70.41,70.5,1000.0,40.739,40.8084,40.7274,40.7794,1000.0
2013-09-17 10:50:00,70.46,70.56,70.44,70.53,2500.0,40.7563,40.8141,40.7447,40.7968,2500.0
2013-09-17 11:00:00,70.6,70.66,70.55,70.55,1700.0,40.8373,40.872,40.8084,40.8084,1700.0
2013-09-17 11:10:00,70.58,70.58,70.33,70.34,1300.0,40.8257,40.8257,40.6811,40.6869,1300.0
2013-09-17 11:20:00,70.37,70.52,70.35,70.42,5100.0,40.7042,40.791,40.6927,40.7332,5100.0
2013-09-17 11:30:00,70.42,70.52,70.42,70.5,2200.0,40.7332,40.791,40.7332,40.7794,2200.0
2013-09-17 11:40:00,70.47,70.64,70.46,70.64,22300.0,40.7621,40.8604,40.7563,40.8604,22300.0
2013-09-17 11:50:00,70.67,70.84,70.66,70.81,6200.0,40.8778,40.9761,40.872,40.9588,6200.0
2013-09-17 12:00:00,70.82,70.9,70.82,70.88,1800.0,40.9645,41.0108,40.9645,40.9992,1800.0
2013-09-17 12:10:00,70.89,70.95,70.85,70.92,3200.0,41.005,41.0397,40.9819,41.0224,3200.0
2013-09-17 12:20:00,70.93,70.96,70.89,70.94,500.0,41.0282,41.0455,41.005,41.034,500.0
2013-09-17 12:30:00,70.94,70.96,70.89,70.89,1500.0,41.034,41.0455,41.005,41.005,1500.0
2013-09-17 12:40:00,70.89,70.93,70.68,70.68,4600.0,41.005,41.0282,40.8836,40.8836,4600.0
2013-09-17 12:50:00,70.66,70.8,70.64,70.8,3000.0,40.872,40.953,40.8604,40.953,3000.0
2013-09-17 13:00:00,70.79,70.9,70.79,70.8,1500.0,40.9472,41.0108,40.9472,40.953,1500.0
2013-09-17 13:10:00,70.73,70.79,70.61,70.61,5900.0,40.9125,40.9472,40.8431,40.8431,5900.0
2013-09-17 13:20:00,70.61,70.74,70.6,70.74,1400.0,40.8431,40.9183,40.8373,40.9183,1400.0
2013-09-17 13:30:00,70.77,70.83,70.74,70.74,1500.0,40.9356,40.9703,40.9183,40.9183,1500.0
2013-09-17 13:40:00,70.68,70.8,70.68,70.75,1900.0,40.8836,40.953,40.8836,40.9241,1900.0
2013-09-17 13:50:00,70.74,71.05,70.74,71.05,17200.0,40.9183,41.0976,40.9183,41.0976,17200.0
2013-09-17 14:00:00,71.11,71.22,70.96,70.96,13400.0,41.1323,41.1959,41.0455,41.0455,13400.0
2013-09-17 14:10:00,70.92,70.99,70.88,70.98,3600.0,41.0224,41.0629,40.9992,41.0571,3600.0
2013-09-17 14:20:00,70.92,71.04,70.92,71.03,1600.0,41.0224,41.0918,41.0224,41.086,1600.0
2013-09-17 14:30:00,71.04,71.15,71.04,71.14,4700.0,41.0918,41.1554,41.0918,41.1496,4700.0
2013-09-17 14:40:00,71.16,71.25,71.15,71.25,700.0,41.1612,41.2133,41.1554,41.2133,700.0
2013-09-17 14:50:00,71.26,71.4,71.22,71.37,5300.0,41.2191,41.3,41.1959,41.2827,5300.0
2013-09-17 15:00:00,71.41,71.5,71.33,71.48,18500.0,41.3058,41.3579,41.2595,41.3463,18500.0
2013-09-17 15:10:00,71.51,71.67,71.51,71.66,3200.0,41.3637,41.4562,41.3637,41.4504,3200.0
2013-09-17 15:20:00,71.63,71.68,71.44,71.52,15900.0,41.4331,41.462,41.3232,41.3694,15900.0
2013-09-17 15:30:00,71.52,71.52,71.23,71.26,5600.0,41.3694,41.3694,41.2017,41.2191,5600.0
2013-09-17 15:40:00,71.23,71.24,71.13,71.2,9600.0,41.2017,41.2075,41.1439,41.1843,9600.0
2013-09-17 15:50:00,71.18,71.2,70.96,71.14,22400.0,41.1728,41.1843,41.0455,41.1496,22400.0
2013-09-18 09:30:00,71.32,72.21,71.26,71.86,9500.0,41.2538,41.7686,41.2191,41.5661,9500.0
2013-09-18 09:40:00,71.52,71.68,71.51,71.64,1900.0,41.3694,41.462,41.3637,41.4389,1900.0
2013-09-18 09:50:00,71.67,71.83,71.63,71.65,1200.0,41.4562,41.5488,41.4331,41.4446,1200.0
2013-09-18 10:00:00,71.53,71.83,71.5,71.68,2100.0,41.3752,41.5488,41.3579,41.462,2100.0
2013-09-18 10:10:00,71.7,71.7,71.07,71.21,3700.0,41.4736,41.4736,41.1091,41.1901,3700.0
2013-09-18 10:20:00,71.29,71.35,71.12,71.23,3500.0,41.2364,41.2711,41.1381,41.2017,3500.0
2013-09-18 10:30:00,71.28,71.28,71.11,71.19,1800.0,41.2306,41.2306,41.1323,41.1786,1800.0
2013-09-18 10:40:00,71.31,71.31,70.76,71.07,5200.0,41.248,41.248,40.9298,41.1091,5200.0
2013-09-18 10:50:00,71.2,71.37,71.19,71.28,700.0,41.1843,41.2827,41.1786,41.2306,700.0
2013-09-18 11:00:00,71.29,71.34,71.2,71.29,3800.0,41.2364,41.2653,41.1843,41.2364,3800.0
2013-09-18 11:10:00,71.37,71.4,71.29,71.4,800.0,41.2827,41.3,41.2364,41.3,800.0
2013-09-18 11:20:00,71.33,71.44,71.2,71.44,5900.0,41.2595,41.3232,41.1843,41.3232,5900.0
2013-09-18 11:30:00,71.41,71.44,71.25,71.27,4300.0,41.3058,41.3232,41.2133,41.2248,4300.0
2013-09-18 11:40:00,71.26,71.26,71.18,71.25,4600.0,41.2191,41.2191,41.1728,41.2133,4600.0
2013-09-18 11:50:00,71.26,71.39,71.26,71.38,2500.0,41.2191,41.2942,41.2191,41.2885,2500.0
2013-09-18 12:00:00,71.37,71.37,71.22,71.29,3100.0,41.2827,41.2827,41.1959,41.2364,3100.0
2013-09-18 12:10:00,71.34,71.39,71.32,71.32,4400.0,41.2653,41.2942,41.2538,41.2538,4400.0
2013-09-18 12:20:00,71.33,71.47,71.33,71.47,10300.0,41.2595,41.3405,41.2595,41.3405,10300.0
2013-09-18 12:30:00,71.43,71.65,71.43,71.65,700.0,41.3174,41.4446,41.3174,41.4446,700.0
2013-09-18 12:40:00,71.64,71.69,71.52,71.64,5300.0,41.4389,41.4678,41.3694,41.4389,5300.0
2013-09-18 12:50:00,71.65,71.71,71.56,71.61,2200.0,41.4446,41.4793,41.3926,41.4215,2200.0
2013-09-18 13:00:00,71.56,71.58,71.25,71.36,3900.0,41.3926,41.4042,41.2133,41.2769,3900.0
2013-09-18 13:10:00,71.33,71.57,71.33,71.57,1500.0,41.2595,41.3984,41.2595,41.3984,1500.0
2013-09-18 13:20:00,71.57,71.75,71.53,71.75,2100.0,41.3984,41.5025,41.3752,41.5025,2100.0
2013-09-18 13:30:00,71.78,71.78,71.52,71.68,3800.0,41.5198,41.5198,41.3694,41.462,3800.0
2013-09-18 13:40:00,71.69,71.82,71.66,71.81,2900.0,41.4678,41.543,41.4504,41.5372,2900.0
2013-09-18 13:50:00,71.81,71.95,71.73,71.8,6600.0,41.5372,41.6182,41.4909,41.5314,6600.0
2013-09-18 14:00:00,71.89,72.88,71.89,72.87,20500.0,41.5835,42.1561,41.5835,42.1503,20500.0
2013-09-18 14:10:00,72.84,73.05,72.78,72.95,7700.0,42.133,42.2544,42.0983,42.1966,7700.0
2013-09-18 14:20:00,73.05,73.07,72.71,72.72,5900.0,42.2544,42.266,42.0578,42.0636,5900.0
2013-09-18 14:30:00,72.76,72.85,72.62,72.68,7200.0,42.0867,42.1388,42.0057,42.0404,7200.0
2013-09-18 14:40:00,72.75,72.76,72.63,72.67,8000.0,42.0809,42.0867,42.0115,42.0346,8000.0
2013-09-18 14:50:00,72.69,73.08,72.67,73.08,6900.0,42.0462,42.2718,42.0346,42.2718,6900.0
2013-09-18 15:00:00,73.09,73.11,72.79,72.84,9200.0,42.2776,42.2892,42.1041,42.133,9200.0
2013-09-18 15:10:00,72.84,73.22,72.83,73.09,34600.0,42.133,42.3528,42.1272,42.2776,34600.0
2013-09-18 15:20:00,73.08,73.15,72.88,72.89,28700.0,42.2718,42.3123,42.1561,42.1619,28700.0
2013-09-18 15:30:00,72.88,72.94,72.8,72.84,18800.0,42.1561,42.1908,42.1098,42.133,18800.0
2013-09-18 15:40:00,72.84,72.92,72.69,72.87,24100.0,42.133,42.1792,42.0462,42.1503,24100.0
2013-09-18 15:50:00,72.89,73.0,72.78,72.87,36800.0,42.1619,42.2255,42.0983,42.1503,36800.0
2013-09-19 09:30:00,73.01,73.94,73.01,73.73,5800.0,42.2313,42.7692,42.2313,42.6478,5800.0
2013-09-19 09:40:00,73.83,74.82,73.7,74.7,26500.0,42.7056,43.2783,42.6304,43.2089,26500.0
2013-09-19 09:50:00,74.7,74.94,74.63,74.82,7200.0,43.2089,43.3477,43.1684,43.2783,7200.0
2013-09-19 10:00:00,74.89,74.89,74.67,74.72,12400.0,43.3188,43.3188,43.1915,43.2204,12400.0
2013-09-19 10:10:00,74.69,74.74,74.3,74.47,13100.0,43.2031,43.232,42.9775,43.0758,13100.0
2013-09-19 10:20:00,74.6,74.6,74.24,74.24,2600.0,43.151,43.151,42.9428,42.9428,2600.0
2013-09-19 10:30:00,74.24,74.3,73.97,74.09,7200.0,42.9428,42.9775,42.7866,42.856,7200.0
2013-09-19 10:40:00,74.13,74.31,74.11,74.11,3000.0,42.8792,42.9833,42.8676,42.8676,3000.0
2013-09-19 10:50:00,74.06,74.2,73.95,74.1,5700.0,42.8387,42.9196,42.775,42.8618,5700.0
2013-09-19 11:00:00,74.1,74.1,73.85,73.85,4500.0,42.8618,42.8618,42.7172,42.7172,4500.0
2013-09-19 11:10:00,73.87,74.13,73.8,74.0,12600.0,42.7288,42.8792,42.6883,42.804,12600.0
2013-09-19 11:20:00,74.0,74.02,73.97,74.0,4500.0,42.804,42.8155,42.7866,42.804,4500.0
2013-09-19 11:30:00,74.0,74.02,73.78,74.02,4100.0,42.804,42.8155,42.6767,42.8155,4100.0
2013-09-19 11:40:00,74.0,74.15,74.0,74.02,7600.0,42.804,42.8907,42.804,42.8155,7600.0
2013-09-19 11:50:00,73.99,74.09,73.97,74.05,17200.0,42.7982,42.856,42.7866,42.8329,17200.0
2013-09-19 12:00:00,74.02,74.07,73.96,74.03,5100.0,42.8155,42.8444,42.7808,42.8213,5100.0
2013-09-19 12:10:00,74.03,74.03,73.97,74.0,2400.0,42.8213,42.8213,42.7866,42.804,2400.0
2013-09-19 12:20:00,74.0,74.09,74.0,74.04,3600.0,42.804,42.856,42.804,42.8271,3600.0
2013-09-19 12:30:00,74.03,74.06,73.97,73.99,2600.0,42.8213,42.8387,42.7866,42.7982,2600.0
2013-09-19 12:40:00,74.0,74.03,73.94,74.0,2100.0,42.804,42.8213,42.7692,42.804,2100.0
2013-09-19 12:50:00,74.0,74.02,74.0,74.0,1500.0,42.804,42.8155,42.804,42.804,1500.0
2013-09-19 13:00:00,74.0,74.04,73.85,73.85,13200.0,42.804,42.8271,42.7172,42.7172,13200.0
2013-09-19 13:10:00,73.85,73.91,73.82,73.86,3500.0,42.7172,42.7519,42.6998,42.723,3500.0
2013-09-19 13:20:00,73.86,73.94,73.85,73.86,3100.0,42.723,42.7692,42.7172,42.723,3100.0
2013-09-19 13:30:00,73.85,73.86,73.7,73.74,1700.0,42.7172,42.723,42.6304,42.6536,1700.0
2013-09-19 13:40:00,73.82,73.9,73.75,73.88,2600.0,42.6998,42.7461,42.6593,42.7345,2600.0
2013-09-19 13:50:00,73.9,73.9,73.71,73.79,2200.0,42.7461,42.7461,42.6362,42.6825,2200.0
2013-09-19 14:00:00,73.78,73.84,73.62,73.82,2400.0,42.6767,42.7114,42.5842,42.6998,2400.0
2013-09-19 14:10:00,73.82,73.82,73.66,73.67,6100.0,42.6998,42.6998,42.6073,42.6131,6100.0
2013-09-19 14:20:00,73.67,73.73,73.56,73.61,6200.0,42.6131,42.6478,42.5494,42.5784,6200.0
2013-09-19 14:30:00,73.6,73.6,73.47,73.53,6000.0,42.5726,42.5726,42.4974,42.5321,6000.0
2013-09-19 14:40:00,73.54,73.57,73.44,73.5,3500.0,42.5379,42.5552,42.48,42.5147,3500.0
2013-09-19 14:50:00,73.56,73.61,73.47,73.52,5500.0,42.5494,42.5784,42.4974,42.5263,5500.0
2013-09-19 15:00:00,73.57,73.79,73.52,73.72,3700.0,42.5552,42.6825,42.5263,42.642,3700.0
2013-09-19 15:10:00,73.77,73.93,73.6,73.92,4800.0,42.6709,42.7635,42.5726,42.7577,4800.0
2013-09-19 15:20:00,73.92,73.93,73.71,73.78,9600.0,42.7577,42.7635,42.6362,42.6767,9600.0
2013-09-19 15:30:00,73.74,73.91,73.68,73.91,5200.0,42.6536,42.7519,42.6189,42.7519,5200.0
2013-09-19 15:40:00,73.96,74.04,73.91,73.99,11000.0,42.7808,42.8271,42.7519,42.7982,11000.0
2013-09-19 15:50:00,73.98,74.07,73.93,73.95,19000.0,42.7924,42.8444,42.7635,42.775,19000.0
2013-09-20 09:30:00,74.23,74.36,73.74,74.0,49900.0,42.937,43.0122,42.6536,42.804,49900.0
2013-09-20 09:40:00,74.27,74.48,74.1,74.17,8100.0,42.9601,43.0816,42.8618,42.9023,8100.0
2013-09-20 09:50:00,74.1,74.1,73.32,73.49,3100.0,42.8618,42.8618,42.4106,42.509,3100.0
2013-09-20 10:00:00,73.5,73.87,73.39,73.81,4800.0,42.5147,42.7288,42.4511,42.6941,4800.0
2013-09-20 10:10:00,73.75,73.75,73.04,73.39,12800.0,42.6593,42.6593,42.2487,42.4511,12800.0
2013-09-20 10:20:00,73.49,73.62,73.39,73.55,3400.0,42.509,42.5842,42.4511,42.5437,3400.0
2013-09-20 10:30:00,73.5,73.64,73.49,73.57,1700.0,42.5147,42.5957,42.509,42.5552,1700.0
2013-09-20 10:40:00,73.57,73.57,73.46,73.51,1200.0,42.5552,42.5552,42.4916,42.5205,1200.0
2013-09-20 10:50:00,73.51,73.52,73.17,73.23,5500.0,42.5205,42.5263,42.3239,42.3586,5500.0
2013-09-20 11:00:00,73.3,73.3,73.2,73.22,3500.0,42.3991,42.3991,42.3412,42.3528,3500.0
2013-09-20 11:10:00,73.29,73.3,73.03,73.1,3300.0,42.3933,42.3991,42.2429,42.2834,3300.0
2013-09-20 11:20:00,73.06,73.11,72.99,73.05,1100.0,42.2602,42.2892,42.2197,42.2544,1100.0
2013-09-20 11:30:00,73.02,73.22,73.02,73.22,1400.0,42.2371,42.3528,42.2371,42.3528,1400.0
2013-09-20 11:40:00,73.26,73.29,73.03,73.17,15600.0,42.3759,42.3933,42.2429,42.3239,15600.0
2013-09-20 11:50:00,73.2,73.37,73.2,73.36,2100.0,42.3412,42.4395,42.3412,42.4338,2100.0
2013-09-20 12:00:00,73.33,73.39,73.33,73.38,2900.0,42.4164,42.4511,42.4164,42.4453,2900.0
2013-09-20 12:10:00,73.38,73.4,73.3,73.4,3100.0,42.4453,42.4569,42.3991,42.4569,3100.0
2013-09-20 12:20:00,73.4,73.47,73.32,73.32,2400.0,42.4569,42.4974,42.4106,42.4106,2400.0
2013-09-20 12:30:00,73.32,73.56,73.32,73.54,2600.0,42.4106,42.5494,42.4106,42.5379,2600.0
2013-09-20 12:40:00,73.55,73.7,73.55,73.6,3200.0,42.5437,42.6304,42.5437,42.5726,3200.0
2013-09-20 12:50:00,73.58,73.7,73.57,73.57,2400.0,42.561,42.6304,42.5552,42.5552,2400.0
2013-09-20 13:00:00,73.62,73.74,73.61,73.74,1500.0,42.5842,42.6536,42.5784,42.6536,1500.0
2013-09-20 13:10:00,73.74,73.74,73.43,73.49,2100.0,42.6536,42.6536,42.4742,42.509,2100.0
2013-09-20 13:20:00,73.49,73.75,73.45,73.74,3000.0,42.509,42.6593,42.4858,42.6536,3000.0
2013-09-20 13:30:00,73.74,73.76,73.67,73.67,1100.0,42.6536,42.6651,42.6131,42.6131,1100.0
2013-09-20 13:40:00,73.7,73.77,73.63,73.77,3400.0,42.6304,42.6709,42.5899,42.6709,3400.0
2013-09-20 13:50:00,73.78,73.8,73.68,73.69,5400.0,42.6767,42.6883,42.6189,42.6246,5400.0
2013-09-20 14:00:00,73.69,73.71,73.63,73.7,4500.0,42.6246,42.6362,42.5899,42.6304,4500.0
2013-09-20 14:10:00,73.69,73.76,73.68,73.76,2500.0,42.6246,42.6651,42.6189,42.6651,2500.0
2013-09-20 14:20:00,73.74,73.89,73.69,73.88,3600.0,42.6536,42.7403,42.6246,42.7345,3600.0
2013-09-20 14:30:00,73.89,73.92,73.6,73.6,4600.0,42.7403,42.7577,42.5726,42.5726,4600.0
2013-09-20 14:40:00,73.59,73.79,73.55,73.77,4000.0,42.5668,42.6825,42.5437,42.6709,4000.0
2013-09-20 14:50:00,73.78,73.84,73.78,73.81,4700.0,42.6767,42.7114,42.6767,42.6941,4700.0
2013-09-20 15:00:00,73.8,73.84,73.7,73.7,5500.0,42.6883,42.7114,42.6304,42.6304,5500.0
2013-09-20 15:10:00,73.7,73.75,73.6,73.6,4800.0,42.6304,42.6593,42.5726,42.5726,4800.0
2013-09-20 15:20:00,73.6,73.6,73.37,73.38,4600.0,42.5726,42.5726,42.4395,42.4453,4600.0
2013-09-20 15:30:00,73.42,73.54,73.25,73.53,10400.0,42.4685,42.5379,42.3701,42.5321,10400.0
2013-09-20 15:40:00,73.52,73.54,73.29,73.39,10600.0,42.5263,42.5379,42.3933,42.4511,10600.0
2013-09-20 15:50:00,73.34,73.36,73.09,73.16,29700.0,42.4222,42.4338,42.2776,42.3181,29700.0
2013-09-23 09:30:00,73.36,74.1,72.96,73.68,1500.0,42.4338,42.8618,42.2024,42.6189,1500.0
2013-09-23 09:40:00,73.16,73.41,73.14,73.34,3500.0,42.3181,42.4627,42.3065,42.4222,3500.0
2013-09-23 09:50:00,73.13,73.13,72.81,72.95,1400.0,42.3007,42.3007,42.1156,42.1966,1400.0
2013-09-23 10:00:00,72.94,73.14,72.94,73.03,2200.0,42.1908,42.3065,42.1908,42.2429,2200.0
2013-09-23 10:10:00,73.05,73.42,73.04,73.42,2200.0,42.2544,42.4685,42.2487,42.4685,2200.0
2013-09-23 10:20:00,73.22,73.29,73.21,73.29,1200.0,42.3528,42.3933,42.347,42.3933,1200.0
2013-09-23 10:30:00,73.15,73.15,72.87,72.97,5600.0,42.3123,42.3123,42.1503,42.2082,5600.0
2013-09-23 10:40:00,72.91,73.05,72.81,72.9,12900.0,42.1735,42.2544,42.1156,42.1677,12900.0
2013-09-23 10:50:00,72.95,72.97,72.79,72.88,1100.0,42.1966,42.2082,42.1041,42.1561,1100.0
2013-09-23 11:00:00,72.93,73.19,72.92,73.19,1100.0,42.185,42.3354,42.1792,42.3354,1100.0
2013-09-23 11:10:00,73.19,73.37,73.18,73.26,1800.0,42.3354,42.4395,42.3296,42.3759,1800.0
2013-09-23 11:20:00,73.31,73.31,73.22,73.22,1300.0,42.4048,42.4048,42.3528,42.3528,1300.0
2013-09-23 11:30:00,73.27,73.31,73.25,73.31,900.0,42.3817,42.4048,42.3701,42.4048,900.0
2013-09-23 11:40:00,73.35,73.35,73.16,73.25,2700.0,42.428,42.428,42.3181,42.3701,2700.0
2013-09-23 11:50:00,73.21,73.34,73.21,73.28,1700.0,42.347,42.4222,42.347,42.3875,1700.0
2013-09-23 12:00:00,73.31,73.36,73.29,73.31,2800.0,42.4048,42.4338,42.3933,42.4048,2800.0
2013-09-23 12:10:00,73.31,73.36,73.23,73.29,3300.0,42.4048,42.4338,42.3586,42.3933,3300.0
2013-09-23 12:20:00,73.25,73.25,73.16,73.22,1400.0,42.3701,42.3701,42.3181,42.3528,1400.0
2013-09-23 12:30:00,73.23,73.35,73.23,73.35,2000.0,42.3586,42.428,42.3586,42.428,2000.0
2013-09-23 12:40:00,73.34,73.34,73.25,73.29,1300.0,42.4222,42.4222,42.3701,42.3933,1300.0
2013-09-23 12:50:00,73.28,73.3,73.25,73.25,700.0,42.3875,42.3991,42.3701,42.3701,700.0
2013-09-23 13:00:00,73.22,73.22,73.16,73.16,400.0,42.3528,42.3528,42.3181,42.3181,400.0
2013-09-23 13:10:00,73.2,73.22,73.16,73.2,2800.0,42.3412,42.3528,42.3181,42.3412,2800.0
2013-09-23 13:20:00,73.2,73.29,73.2,73.25,5200.0,42.3412,42.3933,42.3412,42.3701,5200.0
2013-09-23 13:30:00,73.2,73.27,73.19,73.2,1400.0,42.3412,42.3817,42.3354,42.3412,1400.0
2013-09-23 13:40:00,73.17,73.24,73.17,73.22,3100.0,42.3239,42.3643,42.3239,42.3528,3100.0
2013-09-23 13:50:00,73.22,73.34,73.2,73.28,4000.0,42.3528,42.4222,42.3412,42.3875,4000.0
2013-09-23 14:00:00,73.35,73.47,73.29,73.4,4100.0,42.428,42.4974,42.3933,42.4569,4100.0
2013-09-23 14:10:00,73.44,73.44,73.32,73.32,800.0,42.48,42.48,42.4106,42.4106,800.0
2013-09-23 14:20:00,73.32,73.38,73.28,73.28,4300.0,42.4106,42.4453,42.3875,42.3875,4300.0
2013-09-23 14:30:00,73.31,73.37,73.26,73.34,2600.0,42.4048,42.4395,42.3759,42.4222,2600.0
2013-09-23 14:40:00,73.34,73.34,73.29,73.3,3000.0,42.4222,42.4222,42.3933,42.3991,3000.0
2013-09-23 14:50:00,73.3,73.31,73.22,73.22,5500.0,42.3991,42.4048,42.3528,42.3528,5500.0
2013-09-23 15:00:00,73.21,73.26,73.14,73.22,2200.0,42.347,42.3759,42.3065,42.3528,2200.0
2013-09-23 15:10:00,73.2,73.25,73.13,73.18,6700.0,42.3412,42.3701,42.3007,42.3296,6700.0
2013-09-23 15:20:00,73.18,73.2,73.07,73.08,5800.0,42.3296,42.3412,42.266,42.2718,5800.0
2013-09-23 15:30:00,73.04,73.18,73.02,73.17,5700.0,42.2487,42.3296,42.2371,42.3239,5700.0
2013-09-23 15:40:00,73.17,73.25,73.13,73.24,4900.0,42.3239,42.3701,42.3007,42.3643,4900.0
2013-09-23 15:50:00,73.25,73.3,73.12,73.19,18800.0,42.3701,42.3991,42.2949,42.3354,18800.0
2013-09-24 09:30:00,73.42,73.42,73.28,73.28,2100.0,42.4685,42.4685,42.3875,42.3875,2100.0
2013-09-24 09:40:00,73.25,73.25,73.22,73.25,400.0,42.3701,42.3701,42.3528,42.3701,400.0
2013-09-24 09:50:00,73.12,73.26,73.06,73.14,1000.0,42.2949,42.3759,42.2602,42.3065,1000.0
2013-09-24 10:00:00,73.1,73.17,73.04,73.04,1100.0,42.2834,42.3239,42.2487,42.2487,1100.0
2013-09-24 10:10:00,73.04,73.32,73.03,73.29,1000.0,42.2487,42.4106,42.2429,42.3933,1000.0
2013-09-24 10:20:00,73.32,73.63,73.32,73.63,2100.0,42.4106,42.5899,42.4106,42.5899,2100.0
2013-09-24 10:30:00,73.59,73.8,73.52,73.77,5000.0,42.5668,42.6883,42.5263,42.6709,5000.0
2013-09-24 10:40:00,73.75,74.03,73.73,73.92,5400.0,42.6593,42.8213,42.6478,42.7577,5400.0
2013-09-24 10:50:00,73.96,74.34,73.96,74.23,10900.0,42.7808,43.0006,42.7808,42.937,10900.0
2013-09-24 11:00:00,74.17,74.23,74.08,74.15,18200.0,42.9023,42.937,42.8502,42.8907,18200.0
2013-09-24 11:10:00,74.15,74.2,74.08,74.18,3900.0,42.8907,42.9196,42.8502,42.9081,3900.0
2013-09-24 11:20:00,74.07,74.07,73.91,73.91,1200.0,42.8444,42.8444,42.7519,42.7519,1200.0
2013-09-24 11:30:00,73.98,74.1,73.93,74.06,4900.0,42.7924,42.8618,42.7635,42.8387,4900.0
2013-09-24 11:40:00,74.01,74.1,73.99,74.0,2100.0,42.8097,42.8618,42.7982,42.804,2100.0
2013-09-24 11:50:00,74.07,74.1,74.02,74.08,3100.0,42.8444,42.8618,42.8155,42.8502,3100.0
2013-09-24 12:00:00,74.09,74.09,74.03,74.03,1700.0,42.856,42.856,42.8213,42.8213,1700.0
2013-09-24 12:10:00,74.04,74.09,74.03,74.03,2200.0,42.8271,42.856,42.8213,42.8213,2200.0
2013-09-24 12:20:00,74.05,74.1,73.99,74.03,3600.0,42.8329,42.8618,42.7982,42.8213,3600.0
2013-09-24 12:30:00,74.03,74.08,73.93,74.08,1200.0,42.8213,42.8502,42.7635,42.8502,1200.0
2013-09-24 12:40:00,74.01,74.06,73.97,74.04,4600.0,42.8097,42.8387,42.7866,42.8271,4600.0
2013-09-24 12:50:00,74.0,74.03,73.88,73.88,3900.0,42.804,42.8213,42.7345,42.7345,3900.0
2013-09-24 13:00:00,73.9,74.04,73.9,74.01,2800.0,42.7461,42.8271,42.7461,42.8097,2800.0
2013-09-24 13:10:00,74.01,74.04,73.97,74.04,2700.0,42.8097,42.8271,42.7866,42.8271,2700.0
2013-09-24 13:20:00,74.05,74.11,74.02,74.1,1800.0,42.8329,42.8676,42.8155,42.8618,1800.0
2013-09-24 13:30:00,74.11,74.12,74.0,74.0,3000.0,42.8676,42.8734,42.804,42.804,3000.0
2013-09-24 13:40:00,74.11,74.14,74.05,74.07,2500.0,42.8676,42.8849,42.8329,42.8444,2500.0
2013-09-24 13:50:00,74.07,74.1,74.02,74.03,5300.0,42.8444,42.8618,42.8155,42.8213,5300.0
2013-09-24 14:00:00,74.06,74.24,74.04,74.24,7600.0,42.8387,42.9428,42.8271,42.9428,7600.0
2013-09-24 14:10:00,74.23,74.23,74.13,74.13,1400.0,42.937,42.937,42.8792,42.8792,1400.0
2013-09-24 14:20:00,74.21,74.24,74.21,74.24,400.0,42.9254,42.9428,42.9254,42.9428,400.0
2013-09-24 14:30:00,74.1,74.12,74.03,74.03,900.0,42.8618,42.8734,42.8213,42.8213,900.0
2013-09-24 14:40:00,74.14,74.14,74.07,74.13,800.0,42.8849,42.8849,42.8444,42.8792,800.0
2013-09-24 14:50:00,74.09,74.09,73.79,73.82,2900.0,42.856,42.856,42.6825,42.6998,2900.0
2013-09-24 15:00:00,73.75,73.81,73.67,73.67,6200.0,42.6593,42.6941,42.6131,42.6131,6200.0
2013-09-24 15:10:00,73.67,73.75,73.56,73.59,5800.0,42.6131,42.6593,42.5494,42.5668,5800.0
2013-09-24 15:20:00,73.58,73.58,73.22,73.22,5100.0,42.561,42.561,42.3528,42.3528,5100.0
2013-09-24 15:30:00,73.2,73.25,73.14,73.25,3200.0,42.3412,42.3701,42.3065,42.3701,3200.0
2013-09-24 15:40:00,73.2,73.27,73.03,73.13,5600.0,42.3412,42.3817,42.2429,42.3007,5600.0
2013-09-24 15:50:00,73.1,73.24,73.03,73.16,9700.0,42.2834,42.3643,42.2429,42.3181,9700.0
2013-09-25 09:30:00,73.49,73.49,73.45,73.45,2600.0,42.509,42.509,42.4858,42.4858,2600.0
2013-09-25 09:40:00,73.44,73.65,73.44,73.65,400.0,42.48,42.6015,42.48,42.6015,400.0
2013-09-25 09:50:00,73.68,73.81,73.68,73.77,2700.0,42.6189,42.6941,42.6189,42.6709,2700.0
2013-09-25 10:00:00,73.76,73.79,73.74,73.74,1800.0,42.6651,42.6825,42.6536,42.6536,1800.0
2013-09-25 10:10:00,73.77,73.77,73.65,73.77,2000.0,42.6709,42.6709,42.6015,42.6709,2000.0
2013-09-25 10:20:00,73.76,74.05,73.73,73.93,6100.0,42.6651,42.8329,42.6478,42.7635,6100.0
2013-09-25 10:30:00,73.92,73.92,73.48,73.48,2300.0,42.7577,42.7577,42.5032,42.5032,2300.0
2013-09-25 10:40:00,73.48,73.63,73.48,73.57,800.0,42.5032,42.5899,42.5032,42.5552,800.0
2013-09-25 10:50:00,73.56,73.63,73.56,73.57,1900.0,42.5494,42.5899,42.5494,42.5552,1900.0
2013-09-25 11:00:00,73.34,73.34,73.24,73.34,1400.0,42.4222,42.4222,42.3643,42.4222,1400.0
2013-09-25 11:10:00,73.41,73.72,73.36,73.72,6400.0,42.4627,42.642,42.4338,42.642,6400.0
2013-09-25 11:20:00,73.78,74.0,73.75,74.0,2400.0,42.6767,42.804,42.6593,42.804,2400.0
2013-09-25 11:30:00,74.05,74.05,73.96,74.02,3800.0,42.8329,42.8329,42.7808,42.8155,3800.0
2013-09-25 11:40:00,74.03,74.1,73.97,74.06,3300.0,42.8213,42.8618,42.7866,42.8387,3300.0
2013-09-25 11:50:00,73.97,74.16,73.97,74.12,4200.0,42.7866,42.8965,42.7866,42.8734,4200.0
2013-09-25 12:00:00,74.06,74.15,74.03,74.03,1100.0,42.8387,42.8907,42.8213,42.8213,1100.0
2013-09-25 12:10:00,74.01,74.08,73.84,73.93,3800.0,42.8097,42.8502,42.7114,42.7635,3800.0
2013-09-25 12:20:00,73.92,73.93,73.43,73.52,3400.0,42.7577,42.7635,42.4742,42.5263,3400.0
2013-09-25 12:30:00,73.72,73.77,73.67,73.76,1000.0,42.642,42.6709,42.6131,42.6651,1000.0
2013-09-25 12:40:00,73.76,73.76,73.68,73.68,1300.0,42.6651,42.6651,42.6189,42.6189,1300.0
2013-09-25 12:50:00,73.69,73.85,73.69,73.85,700.0,42.6246,42.7172,42.6246,42.7172,700.0
2013-09-25 13:00:00,73.85,74.01,73.78,73.81,1200.0,42.7172,42.8097,42.6767,42.6941,1200.0
2013-09-25 13:10:00,73.89,74.03,73.83,73.95,1700.0,42.7403,42.8213,42.7056,42.775,1700.0
2013-09-25 13:20:00,73.86,73.9,73.85,73.89,800.0,42.723,42.7461,42.7172,42.7403,800.0
2013-09-25 13:30:00,73.81,73.81,73.58,73.58,1600.0,42.6941,42.6941,42.561,42.561,1600.0
2013-09-25 13:40:00,73.54,73.58,73.45,73.45,2500.0,42.5379,42.561,42.4858,42.4858,2500.0
2013-09-25 13:50:00,73.47,73.59,73.47,73.54,1200.0,42.4974,42.5668,42.4974,42.5379,1200.0
2013-09-25 14:00:00,73.62,73.71,73.6,73.71,1200.0,42.5842,42.6362,42.5726,42.6362,1200.0
2013-09-25 14:10:00,73.7,73.9,73.7,73.85,1500.0,42.6304,42.7461,42.6304,42.7172,1500.0
2013-09-25 14:20:00,73.81,73.83,73.75,73.82,800.0,42.6941,42.7056,42.6593,42.6998,800.0
2013-09-25 14:30:00,73.79,73.88,73.75,73.75,2100.0,42.6825,42.7345,42.6593,42.6593,2100.0
2013-09-25 14:40:00,73.7,73.83,73.7,73.8,1200.0,42.6304,42.7056,42.6304,42.6883,1200.0
2013-09-25 14:50:00,73.85,73.88,73.75,73.75,2800.0,42.7172,42.7345,42.6593,42.6593,2800.0
2013-09-25 15:00:00,73.7,73.83,73.69,73.81,4200.0,42.6304,42.7056,42.6246,42.6941,4200.0
2013-09-25 15:10:00,73.81,73.91,73.78,73.83,7100.0,42.6941,42.7519,42.6767,42.7056,7100.0
2013-09-25 15:20:00,73.81,73.89,73.78,73.86,5800.0,42.6941,42.7403,42.6767,42.723,5800.0
2013-09-25 15:30:00,73.9,73.94,73.82,73.92,8300.0,42.7461,42.7692,42.6998,42.7577,8300.0
2013-09-25 15:40:00,73.95,74.07,73.78,73.8,12300.0,42.775,42.8444,42.6767,42.6883,12300.0
2013-09-25 15:50:00,73.76,73.76,73.5,73.58,13300.0,42.6651,42.6651,42.5147,42.561,13300.0
2013-09-26 09:30:00,73.81,73.88,73.24,73.88,1700.0,42.6941,42.7345,42.3643,42.7345,1700.0
2013-09-26 09:40:00,73.92,73.94,73.86,73.94,300.0,42.7577,42.7692,42.723,42.7692,300.0
2013-09-26 09:50:00,73.92,74.34,73.7,73.95,5800.0,42.7577,43.0006,42.6304,42.775,5800.0
2013-09-26 10:00:00,73.85,73.95,73.85,73.95,700.0,42.7172,42.775,42.7172,42.775,700.0
2013-09-26 10:10:00,73.8,73.8,73.66,73.72,500.0,42.6883,42.6883,42.6073,42.642,500.0
2013-09-26 10:20:00,73.95,73.95,73.72,73.93,1200.0,42.775,42.775,42.642,42.7635,1200.0
2013-09-26 10:30:00,73.77,73.78,73.61,73.61,700.0,42.6709,42.6767,42.5784,42.5784,700.0
2013-09-26 10:40:00,73.66,73.75,73.56,73.56,3500.0,42.6073,42.6593,42.5494,42.5494,3500.0
2013-09-26 10:50:00,73.45,73.67,73.45,73.59,1600.0,42.4858,42.6131,42.4858,42.5668,1600.0
2013-09-26 11:00:00,73.57,73.67,73.56,73.65,1500.0,42.5552,42.6131,42.5494,42.6015,1500.0
2013-09-26 11:10:00,73.59,73.66,73.5,73.5,600.0,42.5668,42.6073,42.5147,42.5147,600.0
2013-09-26 11:20:00,73.59,73.68,73.54,73.65,2000.0,42.5668,42.6189,42.5379,42.6015,2000.0
2013-09-26 11:30:00,73.79,73.85,73.61,73.84,2000.0,42.6825,42.7172,42.5784,42.7114,2000.0
2013-09-26 11:40:00,73.8,73.94,73.8,73.84,1900.0,42.6883,42.7692,42.6883,42.7114,1900.0
2013-09-26 11:50:00,73.8,73.8,73.69,73.69,1700.0,42.6883,42.6883,42.6246,42.6246,1700.0
2013-09-26 12:00:00,73.69,73.69,73.52,73.52,1000.0,42.6246,42.6246,42.5263,42.5263,1000.0
2013-09-26 12:10:00,73.5,73.61,73.5,73.5,600.0,42.5147,42.5784,42.5147,42.5147,600.0
2013-09-26 12:20:00,73.43,73.5,73.43,73.5,600.0,42.4742,42.5147,42.4742,42.5147,600.0
2013-09-26 12:30:00,73.52,73.54,73.46,73.54,1200.0,42.5263,42.5379,42.4916,42.5379,1200.0
2013-09-26 12:40:00,73.47,73.47,73.41,73.41,1000.0,42.4974,42.4974,42.4627,42.4627,1000.0
2013-09-26 12:50:00,73.43,73.43,73.26,73.26,1100.0,42.4742,42.4742,42.3759,42.3759,1100.0
2013-09-26 13:00:00,73.35,73.43,73.33,73.34,2400.0,42.428,42.4742,42.4164,42.4222,2400.0
2013-09-26 13:10:00,73.35,73.43,73.34,73.43,1900.0,42.428,42.4742,42.4222,42.4742,1900.0
2013-09-26 13:20:00,73.42,73.42,73.42,73.42,100.0,42.4685,42.4685,42.4685,42.4685,100.0
2013-09-26 13:30:00,73.43,73.43,73.25,73.26,3000.0,42.4742,42.4742,42.3701,42.3759,3000.0
2013-09-26 13:40:00,73.33,73.54,73.33,73.54,1600.0,42.4164,42.5379,42.4164,42.5379,1600.0
2013-09-26 13:50:00,73.59,73.69,73.58,73.61,1200.0,42.5668,42.6246,42.561,42.5784,1200.0
2013-09-26 14:00:00,73.61,73.62,73.28,73.3,2400.0,42.5784,42.5842,42.3875,42.3991,2400.0
2013-09-26 14:10:00,73.38,73.39,73.38,73.39,300.0,42.4453,42.4511,42.4453,42.4511,300.0
2013-09-26 14:20:00,73.4,73.47,73.39,73.39,1400.0,42.4569,42.4974,42.4511,42.4511,1400.0
2013-09-26 14:30:00,73.35,73.35,73.25,73.32,1800.0,42.428,42.428,42.3701,42.4106,1800.0
2013-09-26 14:40:00,73.26,73.27,73.11,73.25,6300.0,42.3759,42.3817,42.2892,42.3701,6300.0
2013-09-26 14:50:00,73.32,73.37,73.29,73.37,1400.0,42.4106,42.4395,42.3933,42.4395,1400.0
2013-09-26 15:00:00,73.33,73.37,73.26,73.3,5700.0,42.4164,42.4395,42.3759,42.3991,5700.0
2013-09-26 15:10:00,73.28,73.29,73.2,73.26,3300.0,42.3875,42.3933,42.3412,42.3759,3300.0
2013-09-26 15:20:00,73.23,73.23,73.04,73.05,5200.0,42.3586,42.3586,42.2487,42.2544,5200.0
2013-09-26 15:30:00,73.03,73.06,72.94,72.95,6100.0,42.2429,42.2602,42.1908,42.1966,6100.0
2013-09-26 15:40:00,72.97,73.18,72.97,73.16,7000.0,42.2082,42.3296,42.2082,42.3181,7000.0
2013-09-26 15:50:00,73.13,73.32,73.1,73.32,10200.0,42.3007,42.4106,42.2834,42.4106,10200.0
2013-09-27 09:30:00,72.66,72.87,72.57,72.69,5300.0,42.0289,42.1503,41.9768,42.0462,5300.0
2013-09-27 09:40:00,72.65,72.66,72.64,72.65,2400.0,42.0231,42.0289,42.0173,42.0231,2400.0
2013-09-27 09:50:00,72.62,72.7,72.57,72.58,3900.0,42.0057,42.052,41.9768,41.9826,3900.0
2013-09-27 10:00:00,72.71,72.73,72.58,72.73,7300.0,42.0578,42.0693,41.9826,42.0693,7300.0
2013-09-27 10:10:00,72.67,72.74,72.6,72.69,2200.0,42.0346,42.0751,41.9942,42.0462,2200.0
2013-09-27 10:20:00,72.68,72.71,72.57,72.6,3800.0,42.0404,42.0578,41.9768,41.9942,3800.0
2013-09-27 10:30:00,72.63,72.69,72.6,72.6,6500.0,42.0115,42.0462,41.9942,41.9942,6500.0
2013-09-27 10:40:00,72.58,72.63,72.53,72.53,1100.0,41.9826,42.0115,41.9537,41.9537,1100.0
2013-09-27 10:50:00,72.55,72.63,72.48,72.5,4300.0,41.9652,42.0115,41.9247,41.9363,4300.0
2013-09-27 11:00:00,72.52,72.56,72.33,72.41,4900.0,41.9479,41.971,41.838,41.8842,4900.0
2013-09-27 11:10:00,72.4,72.58,72.3,72.57,2700.0,41.8785,41.9826,41.8206,41.9768,2700.0
2013-09-27 11:20:00,72.57,72.6,72.52,72.6,1000.0,41.9768,41.9942,41.9479,41.9942,1000.0
2013-09-27 11:30:00,72.54,72.6,72.54,72.6,1900.0,41.9594,41.9942,41.9594,41.9942,1900.0
2013-09-27 11:40:00,72.57,72.61,72.48,72.5,2500.0,41.9768,41.9999,41.9247,41.9363,2500.0
2013-09-27 11:50:00,72.45,72.48,72.36,72.44,1900.0,41.9074,41.9247,41.8553,41.9016,1900.0
2013-09-27 12:00:00,72.43,72.5,72.43,72.48,3400.0,41.8958,41.9363,41.8958,41.9247,3400.0
2013-09-27 12:10:00,72.46,72.49,72.37,72.44,2800.0,41.9132,41.9305,41.8611,41.9016,2800.0
2013-09-27 12:20:00,72.45,72.52,72.44,72.45,1500.0,41.9074,41.9479,41.9016,41.9074,1500.0
2013-09-27 12:30:00,72.45,72.52,72.45,72.48,4700.0,41.9074,41.9479,41.9074,41.9247,4700.0
2013-09-27 12:40:00,72.46,72.52,72.32,72.39,8000.0,41.9132,41.9479,41.8322,41.8727,8000.0
2013-09-27 12:50:00,72.4,72.48,72.4,72.48,1500.0,41.8785,41.9247,41.8785,41.9247,1500.0
2013-09-27 13:00:00,72.44,72.44,72.39,72.41,4900.0,41.9016,41.9016,41.8727,41.8842,4900.0
2013-09-27 13:10:00,72.39,72.5,72.39,72.45,2800.0,41.8727,41.9363,41.8727,41.9074,2800.0
2013-09-27 13:20:00,72.51,72.51,72.35,72.39,4200.0,41.9421,41.9421,41.8495,41.8727,4200.0
2013-09-27 13:30:00,72.36,72.36,72.32,72.32,800.0,41.8553,41.8553,41.8322,41.8322,800.0
2013-09-27 13:40:00,72.37,72.37,72.01,72.01,7300.0,41.8611,41.8611,41.6529,41.6529,7300.0
2013-09-27 13:50:00,72.07,72.1,72.01,72.02,3800.0,41.6876,41.7049,41.6529,41.6587,3800.0
2013-09-27 14:00:00,72.02,72.02,71.87,71.89,5200.0,41.6587,41.6587,41.5719,41.5835,5200.0
2013-09-27 14:10:00,71.82,71.89,71.72,71.89,4000.0,41.543,41.5835,41.4851,41.5835,4000.0
2013-09-27 14:20:00,71.9,71.95,71.89,71.95,1700.0,41.5892,41.6182,41.5835,41.6182,1700.0
2013-09-27 14:30:00,71.91,72.0,71.88,71.88,7800.0,41.595,41.6471,41.5777,41.5777,7800.0
2013-09-27 14:40:00,71.92,72.11,71.92,72.06,5500.0,41.6008,41.7107,41.6008,41.6818,5500.0
2013-09-27 14:50:00,72.02,72.03,71.95,71.97,13800.0,41.6587,41.6644,41.6182,41.6297,13800.0
2013-09-27 15:00:00,71.96,72.04,71.96,72.03,6300.0,41.624,41.6702,41.624,41.6644,6300.0
2013-09-27 15:10:00,72.08,72.15,72.06,72.15,4900.0,41.6934,41.7339,41.6818,41.7339,4900.0
2013-09-27 15:20:00,72.15,72.18,72.06,72.09,3100.0,41.7339,41.7512,41.6818,41.6992,3100.0
2013-09-27 15:30:00,72.05,72.26,72.04,72.26,8400.0,41.676,41.7975,41.6702,41.7975,8400.0
2013-09-27 15:40:00,72.26,72.35,72.23,72.25,13600.0,41.7975,41.8495,41.7801,41.7917,13600.0
2013-09-27 15:50:00,72.27,72.39,72.2,72.24,30700.0,41.8033,41.8727,41.7628,41.7859,30700.0
2013-09-30 09:30:00,71.85,72.0,71.65,71.65,4200.0,41.5603,41.6471,41.4446,41.4446,4200.0
2013-09-30 09:40:00,71.84,71.84,71.45,71.57,3600.0,41.5545,41.5545,41.329,41.3984,3600.0
2013-09-30 09:50:00,71.7,71.95,71.7,71.88,3200.0,41.4736,41.6182,41.4736,41.5777,3200.0
2013-09-30 10:00:00,71.77,71.87,71.66,71.7,2100.0,41.5141,41.5719,41.4504,41.4736,2100.0
2013-09-30 10:10:00,71.7,71.76,71.53,71.59,2500.0,41.4736,41.5083,41.3752,41.4099,2500.0
2013-09-30 10:20:00,71.62,71.89,71.6,71.89,4500.0,41.4273,41.5835,41.4157,41.5835,4500.0
2013-09-30 10:30:00,71.89,72.13,71.86,72.13,3700.0,41.5835,41.7223,41.5661,41.7223,3700.0
2013-09-30 10:40:00,72.03,72.36,72.03,72.22,7300.0,41.6644,41.8553,41.6644,41.7743,7300.0
2013-09-30 10:50:00,72.22,72.26,71.97,72.04,4400.0,41.7743,41.7975,41.6297,41.6702,4400.0
2013-09-30 11:00:00,72.04,72.07,71.97,71.97,2800.0,41.6702,41.6876,41.6297,41.6297,2800.0
2013-09-30 11:10:00,72.02,72.04,71.94,71.96,2600.0,41.6587,41.6702,41.6124,41.624,2600.0
2013-09-30 11:20:00,71.93,72.03,71.91,72.03,1900.0,41.6066,41.6644,41.595,41.6644,1900.0
2013-09-30 11:30:00,71.96,71.97,71.95,71.97,500.0,41.624,41.6297,41.6182,41.6297,500.0
2013-09-30 11:40:00,71.94,72.14,71.94,72.1,2200.0,41.6124,41.7281,41.6124,41.7049,2200.0
2013-09-30 11:50:00,72.11,72.11,72.11,72.11,300.0,41.7107,41.7107,41.7107,41.7107,300.0
2013-09-30 12:00:00,72.14,72.19,72.14,72.19,1400.0,41.7281,41.757,41.7281,41.757,1400.0
2013-09-30 12:10:00,72.18,72.22,72.14,72.17,1000.0,41.7512,41.7743,41.7281,41.7454,1000.0
2013-09-30 12:20:00,72.16,72.17,72.13,72.13,300.0,41.7396,41.7454,41.7223,41.7223,300.0
2013-09-30 12:30:00,72.14,72.19,72.11,72.19,1600.0,41.7281,41.757,41.7107,41.757,1600.0
2013-09-30 12:40:00,72.16,72.2,72.15,72.17,1100.0,41.7396,41.7628,41.7339,41.7454,1100.0
2013-09-30 12:50:00,72.2,72.23,72.2,72.2,600.0,41.7628,41.7801,41.7628,41.7628,600.0
2013-09-30 13:00:00,72.21,72.35,72.18,72.3,5800.0,41.7686,41.8495,41.7512,41.8206,5800.0
2013-09-30 13:10:00,72.3,72.35,72.19,72.35,3100.0,41.8206,41.8495,41.757,41.8495,3100.0
2013-09-30 13:20:00,72.31,72.31,72.26,72.28,1600.0,41.8264,41.8264,41.7975,41.8091,1600.0
2013-09-30 13:30:00,72.35,72.42,72.33,72.33,1900.0,41.8495,41.89,41.838,41.838,1900.0
2013-09-30 13:40:00,72.32,72.38,72.26,72.38,3800.0,41.8322,41.8669,41.7975,41.8669,3800.0
2013-09-30 13:50:00,72.32,72.32,72.17,72.23,1000.0,41.8322,41.8322,41.7454,41.7801,1000.0
2013-09-30 14:00:00,72.27,72.47,72.27,72.47,1500.0,41.8033,41.919,41.8033,41.919,1500.0
2013-09-30 14:10:00,72.5,72.5,72.42,72.42,700.0,41.9363,41.9363,41.89,41.89,700.0
2013-09-30 14:20:00,72.4,72.45,72.36,72.45,700.0,41.8785,41.9074,41.8553,41.9074,700.0
2013-09-30 14:30:00,72.53,72.84,72.53,72.84,2400.0,41.9537,42.133,41.9537,42.133,2400.0
2013-09-30 14:40:00,72.77,72.92,72.69,72.83,2900.0,42.0925,42.1792,42.0462,42.1272,2900.0
2013-09-30 14:50:00,72.84,72.86,72.75,72.79,1200.0,42.133,42.1445,42.0809,42.1041,1200.0
2013-09-30 15:00:00,72.8,72.8,72.6,72.66,2100.0,42.1098,42.1098,41.9942,42.0289,2100.0
2013-09-30 15:10:00,72.59,72.59,72.46,72.57,2500.0,41.9884,41.9884,41.9132,41.9768,2500.0
2013-09-30 15:20:00,72.61,72.7,72.55,72.59,2100.0,41.9999,42.052,41.9652,41.9884,2100.0
2013-09-30 15:30:00,72.58,72.61,72.48,72.51,3100.0,41.9826,41.9999,41.9247,41.9421,3100.0
2013-09-30 15:40:00,72.54,72.73,72.51,72.67,7300.0,41.9594,42.0693,41.9421,42.0346,7300.0
2013-09-30 15:50:00,72.69,72.97,72.63,72.95,9000.0,42.0462,42.2082,42.0115,42.1966,9000.0
2013-10-01 09:30:00,73.01,73.37,72.64,73.33,4900.0,42.2313,42.4395,42.0173,42.4164,4900.0
2013-10-01 09:40:00,73.38,73.38,73.16,73.33,1800.0,42.4453,42.4453,42.3181,42.4164,1800.0
2013-10-01 09:50:00,73.34,73.51,73.32,73.43,2500.0,42.4222,42.5205,42.4106,42.4742,2500.0
2013-10-01 10:00:00,73.37,73.48,73.36,73.4,900.0,42.4395,42.5032,42.4338,42.4569,900.0
2013-10-01 10:10:00,73.41,73.48,73.18,73.48,7000.0,42.4627,42.5032,42.3296,42.5032,7000.0
2013-10-01 10:20:00,73.64,73.81,73.6,73.81,3000.0,42.5957,42.6941,42.5726,42.6941,3000.0
2013-10-01 10:30:00,73.77,74.02,73.77,73.9,6300.0,42.6709,42.8155,42.6709,42.7461,6300.0
2013-10-01 10:40:00,73.92,73.96,73.84,73.92,2600.0,42.7577,42.7808,42.7114,42.7577,2600.0
2013-10-01 10:50:00,73.93,74.1,73.85,74.07,3300.0,42.7635,42.8618,42.7172,42.8444,3300.0
2013-10-01 11:00:00,74.1,74.11,74.04,74.06,4800.0,42.8618,42.8676,42.8271,42.8387,4800.0
2013-10-01 11:10:00,74.06,74.17,74.05,74.13,2900.0,42.8387,42.9023,42.8329,42.8792,2900.0
2013-10-01 11:20:00,74.17,74.46,74.17,74.42,6800.0,42.9023,43.07,42.9023,43.0469,6800.0
2013-10-01 11:30:00,74.42,74.58,74.42,74.58,6800.0,43.0469,43.1394,43.0469,43.1394,6800.0
2013-10-01 11:40:00,74.55,74.57,74.34,74.35,5300.0,43.1221,43.1337,43.0006,43.0064,5300.0
2013-10-01 11:50:00,74.34,74.39,74.26,74.33,2300.0,43.0006,43.0295,42.9543,42.9948,2300.0
2013-10-01 12:00:00,74.27,74.38,74.24,74.38,1700.0,42.9601,43.0238,42.9428,43.0238,1700.0
2013-10-01 12:10:00,74.44,74.47,74.33,74.33,7100.0,43.0585,43.0758,42.9948,42.9948,7100.0
2013-10-01 12:20:00,74.27,74.51,74.27,74.49,3500.0,42.9601,43.099,42.9601,43.0874,3500.0
2013-10-01 12:30:00,74.51,74.53,74.38,74.38,2900.0,43.099,43.1105,43.0238,43.0238,2900.0
2013-10-01 12:40:00,74.38,74.51,74.38,74.51,6500.0,43.0238,43.099,43.0238,43.099,6500.0
2013-10-01 12:50:00,74.48,74.5,74.35,74.42,3300.0,43.0816,43.0932,43.0064,43.0469,3300.0
2013-10-01 13:00:00,74.35,74.51,74.35,74.51,2600.0,43.0064,43.099,43.0064,43.099,2600.0
2013-10-01 13:10:00,74.52,74.59,74.48,74.56,6600.0,43.1047,43.1452,43.0816,43.1279,6600.0
2013-10-01 13:20:00,74.58,74.61,74.5,74.5,3500.0,43.1394,43.1568,43.0932,43.0932,3500.0
2013-10-01 13:30:00,74.5,74.51,74.4,74.51,13100.0,43.0932,43.099,43.0353,43.099,13100.0
2013-10-01 13:40:00,74.51,74.55,74.48,74.52,900.0,43.099,43.1221,43.0816,43.1047,900.0
2013-10-01 13:50:00,74.52,74.62,74.5,74.62,2800.0,43.1047,43.1626,43.0932,43.1626,2800.0
2013-10-01 14:00:00,74.65,74.7,74.55,74.6,3400.0,43.1799,43.2089,43.1221,43.151,3400.0
2013-10-01 14:10:00,74.55,74.71,74.55,74.67,2800.0,43.1221,43.2146,43.1221,43.1915,2800.0
2013-10-01 14:20:00,74.7,74.7,74.42,74.46,5400.0,43.2089,43.2089,43.0469,43.07,5400.0
2013-10-01 14:30:00,74.46,74.54,74.44,74.44,4700.0,43.07,43.1163,43.0585,43.0585,4700.0
2013-10-01 14:40:00,74.45,74.45,74.31,74.39,5900.0,43.0642,43.0642,42.9833,43.0295,5900.0
2013-10-01 14:50:00,74.38,74.7,74.38,74.7,8300.0,43.0238,43.2089,43.0238,43.2089,8300.0
2013-10-01 15:00:00,74.72,74.72,74.61,74.62,5600.0,43.2204,43.2204,43.1568,43.1626,5600.0
2013-10-01 15:10:00,74.57,74.63,74.4,74.4,3100.0,43.1337,43.1684,43.0353,43.0353,3100.0
2013-10-01 15:20:00,74.38,74.49,74.36,74.47,3100.0,43.0238,43.0874,43.0122,43.0758,3100.0
2013-10-01 15:30:00,74.48,74.52,74.39,74.51,9300.0,43.0816,43.1047,43.0295,43.099,9300.0
2013-10-01 15:40:00,74.5,74.59,74.46,74.59,7900.0,43.0932,43.1452,43.07,43.1452,7900.0
2013-10-01 15:50:00,74.61,74.71,74.47,74.71,15600.0,43.1568,43.2146,43.0758,43.2146,15600.0
2013-10-02 09:30:00,74.5,74.5,74.25,74.25,3000.0,43.0932,43.0932,42.9486,42.9486,3000.0
2013-10-02 09:40:00,74.08,74.09,73.95,73.98,1200.0,42.8502,42.856,42.775,42.7924,1200.0
2013-10-02 09:50:00,73.95,74.03,73.73,73.74,1200.0,42.775,42.8213,42.6478,42.6536,1200.0
2013-10-02 10:00:00,73.73,73.89,73.54,73.77,5700.0,42.6478,42.7403,42.5379,42.6709,5700.0
2013-10-02 10:10:00,73.87,73.93,73.73,73.93,1100.0,42.7288,42.7635,42.6478,42.7635,1100.0
2013-10-02 10:20:00,73.98,74.11,73.85,74.03,2100.0,42.7924,42.8676,42.7172,42.8213,2100.0
2013-10-02 10:30:00,74.12,74.14,74.0,74.14,2200.0,42.8734,42.8849,42.804,42.8849,2200.0
2013-10-02 10:40:00,74.16,74.35,74.1,74.2,4500.0,42.8965,43.0064,42.8618,42.9196,4500.0
2013-10-02 10:50:00,74.19,74.35,74.18,74.3,5000.0,42.9139,43.0064,42.9081,42.9775,5000.0
2013-10-02 11:00:00,74.26,74.31,74.24,74.29,1400.0,42.9543,42.9833,42.9428,42.9717,1400.0
2013-10-02 11:10:00,74.36,74.7,74.29,74.64,6100.0,43.0122,43.2089,42.9717,43.1742,6100.0
2013-10-02 11:20:00,74.63,74.75,74.62,74.75,3500.0,43.1684,43.2378,43.1626,43.2378,3500.0
2013-10-02 11:30:00,74.73,74.73,74.59,74.63,800.0,43.2262,43.2262,43.1452,43.1684,800.0
2013-10-02 11:40:00,74.58,74.71,74.55,74.71,1900.0,43.1394,43.2146,43.1221,43.2146,1900.0
2013-10-02 11:50:00,74.65,74.73,74.57,74.57,1700.0,43.1799,43.2262,43.1337,43.1337,1700.0
2013-10-02 12:00:00,74.52,74.66,74.52,74.66,1100.0,43.1047,43.1857,43.1047,43.1857,1100.0
2013-10-02 12:10:00,74.55,74.66,74.55,74.62,1200.0,43.1221,43.1857,43.1221,43.1626,1200.0
2013-10-02 12:20:00,74.65,74.68,74.46,74.54,3300.0,43.1799,43.1973,43.07,43.1163,3300.0
2013-10-02 12:30:00,74.54,74.77,74.48,74.77,1200.0,43.1163,43.2493,43.0816,43.2493,1200.0
2013-10-02 12:40:00,74.76,74.77,74.7,74.72,1100.0,43.2436,43.2493,43.2089,43.2204,1100.0
2013-10-02 12:50:00,74.66,74.72,74.56,74.65,1400.0,43.1857,43.2204,43.1279,43.1799,1400.0
2013-10-02 13:00:00,74.62,74.77,74.59,74.77,900.0,43.1626,43.2493,43.1452,43.2493,900.0
2013-10-02 13:10:00,74.77,74.81,74.66,74.7,3300.0,43.2493,43.2725,43.1857,43.2089,3300.0
2013-10-02 13:20:00,74.72,74.89,74.71,74.88,1500.0,43.2204,43.3188,43.2146,43.313,1500.0
2013-10-02 13:30:00,74.92,74.92,74.92,74.92,100.0,43.3361,43.3361,43.3361,43.3361,100.0
2013-10-02 13:40:00,74.88,74.88,74.83,74.83,900.0,43.313,43.313,43.2841,43.2841,900.0
2013-10-02 13:50:00,74.75,74.82,74.63,74.63,2700.0,43.2378,43.2783,43.1684,43.1684,2700.0
2013-10-02 14:00:00,74.6,74.6,74.47,74.47,500.0,43.151,43.151,43.0758,43.0758,500.0
2013-10-02 14:10:00,74.45,74.52,74.36,74.39,1100.0,43.0642,43.1047,43.0122,43.0295,1100.0
2013-10-02 14:20:00,74.35,74.72,74.34,74.62,14600.0,43.0064,43.2204,43.0006,43.1626,14600.0
2013-10-02 14:30:00,74.41,74.6,74.41,74.53,3100.0,43.0411,43.151,43.0411,43.1105,3100.0
2013-10-02 14:40:00,74.6,74.61,74.48,74.54,4100.0,43.151,43.1568,43.0816,43.1163,4100.0
2013-10-02 14:50:00,74.53,74.63,74.49,74.6,4500.0,43.1105,43.1684,43.0874,43.151,4500.0
2013-10-02 15:00:00,74.5,74.63,74.5,74.57,2800.0,43.0932,43.1684,43.0932,43.1337,2800.0
2013-10-02 15:10:00,74.58,74.77,74.54,74.58,3300.0,43.1394,43.2493,43.1163,43.1394,3300.0
2013-10-02 15:20:00,74.6,74.6,74.51,74.6,3400.0,43.151,43.151,43.099,43.151,3400.0
2013-10-02 15:30:00,74.59,74.75,74.59,74.6,3500.0,43.1452,43.2378,43.1452,43.151,3500.0
2013-10-02 15:40:00,74.6,74.68,74.45,74.66,7300.0,43.151,43.1973,43.0642,43.1857,7300.0
2013-10-02 15:50:00,74.67,74.72,74.51,74.72,8300.0,43.1915,43.2204,43.099,43.2204,8300.0
2013-10-03 09:30:00,74.7,74.7,74.7,74.7,900.0,43.2089,43.2089,43.2089,43.2089,900.0
2013-10-03 09:40:00,74.54,74.76,73.8,74.0,2800.0,43.1163,43.2436,42.6883,42.804,2800.0
2013-10-03 09:50:00,73.42,73.58,73.33,73.53,2600.0,42.4685,42.561,42.4164,42.5321,2600.0
2013-10-03 10:00:00,73.5,73.63,73.34,73.5,1800.0,42.5147,42.5899,42.4222,42.5147,1800.0
2013-10-03 10:10:00,73.41,73.7,73.41,73.61,1400.0,42.4627,42.6304,42.4627,42.5784,1400.0
2013-10-03 10:20:00,73.61,73.61,73.25,73.46,1900.0,42.5784,42.5784,42.3701,42.4916,1900.0
2013-10-03 10:30:00,73.59,73.6,73.23,73.6,3000.0,42.5668,42.5726,42.3586,42.5726,3000.0
2013-10-03 10:40:00,73.59,73.93,73.58,73.59,4200.0,42.5668,42.7635,42.561,42.5668,4200.0
2013-10-03 10:50:00,73.6,73.64,73.58,73.59,700.0,42.5726,42.5957,42.561,42.5668,700.0
2013-10-03 11:00:00,73.58,73.64,73.53,73.58,2600.0,42.561,42.5957,42.5321,42.561,2600.0
2013-10-03 11:10:00,73.69,73.79,73.61,73.65,4000.0,42.6246,42.6825,42.5784,42.6015,4000.0
2013-10-03 11:20:00,73.66,73.72,73.4,73.4,3600.0,42.6073,42.642,42.4569,42.4569,3600.0
2013-10-03 11:30:00,73.46,73.59,73.23,73.23,3400.0,42.4916,42.5668,42.3586,42.3586,3400.0
2013-10-03 11:40:00,73.23,73.66,73.15,73.66,2800.0,42.3586,42.6073,42.3123,42.6073,2800.0
2013-10-03 11:50:00,73.73,73.84,73.45,73.55,4400.0,42.6478,42.7114,42.4858,42.5437,4400.0
2013-10-03 12:00:00,73.52,73.52,73.15,73.21,6500.0,42.5263,42.5263,42.3123,42.347,6500.0
2013-10-03 12:10:00,73.27,73.61,73.22,73.22,4800.0,42.3817,42.5784,42.3528,42.3528,4800.0
2013-10-03 12:20:00,73.21,73.29,73.15,73.17,3200.0,42.347,42.3933,42.3123,42.3239,3200.0
2013-10-03 12:30:00,73.26,73.4,73.15,73.18,3100.0,42.3759,42.4569,42.3123,42.3296,3100.0
2013-10-03 12:40:00,73.18,73.36,73.18,73.28,3400.0,42.3296,42.4338,42.3296,42.3875,3400.0
2013-10-03 12:50:00,73.28,73.32,73.25,73.32,3000.0,42.3875,42.4106,42.3701,42.4106,3000.0
2013-10-03 13:00:00,73.42,73.5,73.38,73.4,1400.0,42.4685,42.5147,42.4453,42.4569,1400.0
2013-10-03 13:10:00,73.49,73.59,73.47,73.58,1300.0,42.509,42.5668,42.4974,42.561,1300.0
2013-10-03 13:20:00,73.59,74.0,73.57,73.92,7000.0,42.5668,42.804,42.5552,42.7577,7000.0
2013-10-03 13:30:00,73.82,73.89,73.79,73.88,3800.0,42.6998,42.7403,42.6825,42.7345,3800.0
2013-10-03 13:40:00,73.9,73.96,73.9,73.96,400.0,42.7461,42.7808,42.7461,42.7808,400.0
2013-10-03 13:50:00,73.99,74.05,73.78,73.86,6000.0,42.7982,42.8329,42.6767,42.723,6000.0
2013-10-03 14:00:00,73.95,74.04,73.86,73.97,3700.0,42.775,42.8271,42.723,42.7866,3700.0
2013-10-03 14:10:00,74.02,74.12,73.97,73.97,2500.0,42.8155,42.8734,42.7866,42.7866,2500.0
2013-10-03 14:20:00,74.0,74.0,73.59,74.0,2100.0,42.804,42.804,42.5668,42.804,2100.0
2013-10-03 14:30:00,74.08,74.08,73.6,73.61,3200.0,42.8502,42.8502,42.5726,42.5784,3200.0
2013-10-03 14:40:00,73.68,74.05,73.68,74.05,2400.0,42.6189,42.8329,42.6189,42.8329,2400.0
2013-10-03 14:50:00,74.05,74.16,73.95,74.04,3700.0,42.8329,42.8965,42.775,42.8271,3700.0
2013-10-03 15:00:00,73.97,73.98,73.75,73.89,5300.0,42.7866,42.7924,42.6593,42.7403,5300.0
2013-10-03 15:10:00,73.89,74.05,73.89,74.01,3600.0,42.7403,42.8329,42.7403,42.8097,3600.0
2013-10-03 15:20:00,73.99,74.22,73.97,74.22,3900.0,42.7982,42.9312,42.7866,42.9312,3900.0
2013-10-03 15:30:00,74.15,74.27,74.13,74.24,7000.0,42.8907,42.9601,42.8792,42.9428,7000.0
2013-10-03 15:40:00,74.23,74.23,74.05,74.12,9000.0,42.937,42.937,42.8329,42.8734,9000.0
2013-10-03 15:50:00,74.13,74.29,74.04,74.09,11400.0,42.8792,42.9717,42.8271,42.856,11400.0
2013-10-04 09:30:00,74.01,74.62,73.93,74.62,6800.0,42.8097,43.1626,42.7635,43.1626,6800.0
2013-10-04 09:40:00,74.16,74.44,74.11,74.3,700.0,42.8965,43.0585,42.8676,42.9775,700.0
2013-10-04 09:50:00,74.25,74.36,74.07,74.36,900.0,42.9486,43.0122,42.8444,43.0122,900.0
2013-10-04 10:00:00,74.25,74.25,74.05,74.21,7800.0,42.9486,42.9486,42.8329,42.9254,7800.0
2013-10-04 10:10:00,74.27,74.52,74.27,74.52,8400.0,42.9601,43.1047,42.9601,43.1047,8400.0
2013-10-04 10:20:00,74.37,74.6,74.32,74.57,1800.0,43.018,43.151,42.9891,43.1337,1800.0
2013-10-04 10:30:00,74.59,74.65,74.55,74.58,2300.0,43.1452,43.1799,43.1221,43.1394,2300.0
2013-10-04 10:40:00,74.76,74.76,74.63,74.63,500.0,43.2436,43.2436,43.1684,43.1684,500.0
2013-10-04 10:50:00,74.63,74.76,74.62,74.65,4900.0,43.1684,43.2436,43.1626,43.1799,4900.0
2013-10-04 11:00:00,74.73,74.73,73.94,74.07,7200.0,43.2262,43.2262,42.7692,42.8444,7200.0
2013-10-04 11:10:00,74.08,74.32,74.03,74.15,1600.0,42.8502,42.9891,42.8213,42.8907,1600.0
2013-10-04 11:20:00,74.12,74.12,73.99,73.99,600.0,42.8734,42.8734,42.7982,42.7982,600.0
2013-10-04 11:30:00,73.96,73.96,73.87,73.91,1800.0,42.7808,42.7808,42.7288,42.7519,1800.0
2013-10-04 11:40:00,73.88,74.2,73.88,74.11,6000.0,42.7345,42.9196,42.7345,42.8676,6000.0
2013-10-04 11:50:00,74.14,74.42,74.14,74.42,1400.0,42.8849,43.0469,42.8849,43.0469,1400.0
2013-10-04 12:00:00,74.3,74.3,74.22,74.22,1200.0,42.9775,42.9775,42.9312,42.9312,1200.0
2013-10-04 12:10:00,74.16,74.26,74.16,74.18,1000.0,42.8965,42.9543,42.8965,42.9081,1000.0
2013-10-04 12:20:00,74.11,74.15,74.07,74.11,1300.0,42.8676,42.8907,42.8444,42.8676,1300.0
2013-10-04 12:30:00,74.06,74.11,74.06,74.11,200.0,42.8387,42.8676,42.8387,42.8676,200.0
2013-10-04 12:40:00,74.08,74.13,74.03,74.03,800.0,42.8502,42.8792,42.8213,42.8213,800.0
2013-10-04 12:50:00,73.91,74.04,73.86,73.92,9300.0,42.7519,42.8271,42.723,42.7577,9300.0
2013-10-04 13:00:00,73.93,73.93,73.77,73.81,1100.0,42.7635,42.7635,42.6709,42.6941,1100.0
2013-10-04 13:10:00,73.8,73.8,73.77,73.77,1300.0,42.6883,42.6883,42.6709,42.6709,1300.0
2013-10-04 13:20:00,73.77,73.77,73.77,73.77,0.0,42.6709,42.6709,42.6709,42.6709,0.0
2013-10-04 13:30:00,73.74,73.82,73.73,73.77,1300.0,42.6536,42.6998,42.6478,42.6709,1300.0
2013-10-04 13:40:00,73.73,73.76,73.68,73.76,500.0,42.6478,42.6651,42.6189,42.6651,500.0
2013-10-04 13:50:00,73.76,73.79,73.74,73.74,700.0,42.6651,42.6825,42.6536,42.6536,700.0
2013-10-04 14:00:00,73.74,73.8,73.43,73.62,3900.0,42.6536,42.6883,42.4742,42.5842,3900.0
2013-10-04 14:10:00,73.66,73.74,73.66,73.74,400.0,42.6073,42.6536,42.6073,42.6536,400.0
2013-10-04 14:20:00,73.74,73.74,73.58,73.64,900.0,42.6536,42.6536,42.561,42.5957,900.0
2013-10-04 14:30:00,73.65,73.76,73.65,73.76,800.0,42.6015,42.6651,42.6015,42.6651,800.0
2013-10-04 14:40:00,73.78,73.8,73.71,73.8,1200.0,42.6767,42.6883,42.6362,42.6883,1200.0
2013-10-04 14:50:00,73.81,73.92,73.81,73.84,1200.0,42.6941,42.7577,42.6941,42.7114,1200.0
2013-10-04 15:00:00,73.82,73.93,73.81,73.93,1400.0,42.6998,42.7635,42.6941,42.7635,1400.0
2013-10-04 15:10:00,73.94,74.0,73.77,73.77,3400.0,42.7692,42.804,42.6709,42.6709,3400.0
2013-10-04 15:20:00,73.82,73.82,73.6,73.8,4300.0,42.6998,42.6998,42.5726,42.6883,4300.0
2013-10-04 15:30:00,73.73,73.88,73.73,73.79,1100.0,42.6478,42.7345,42.6478,42.6825,1100.0
2013-10-04 15:40:00,73.73,73.75,73.65,73.72,3100.0,42.6478,42.6593,42.6015,42.642,3100.0
2013-10-04 15:50:00,73.77,73.83,73.62,73.65,6900.0,42.6709,42.7056,42.5842,42.6015,6900.0
2013-10-07 09:30:00,73.27,73.27,73.06,73.06,2200.0,42.3817,42.3817,42.2602,42.2602,2200.0
2013-10-07 09:40:00,72.82,73.24,72.81,73.24,1100.0,42.1214,42.3643,42.1156,42.3643,1100.0
2013-10-07 09:50:00,73.18,73.19,72.8,72.8,2200.0,42.3296,42.3354,42.1098,42.1098,2200.0
2013-10-07 10:00:00,72.82,72.86,72.74,72.86,1400.0,42.1214,42.1445,42.0751,42.1445,1400.0
2013-10-07 10:10:00,72.86,72.93,72.86,72.92,1900.0,42.1445,42.185,42.1445,42.1792,1900.0
2013-10-07 10:20:00,72.97,73.29,72.97,73.28,1000.0,42.2082,42.3933,42.2082,42.3875,1000.0
2013-10-07 10:30:00,73.28,73.41,73.23,73.23,2500.0,42.3875,42.4627,42.3586,42.3586,2500.0
2013-10-07 10:40:00,73.21,73.39,73.19,73.33,1400.0,42.347,42.4511,42.3354,42.4164,1400.0
2013-10-07 10:50:00,73.38,73.5,73.3,73.36,2000.0,42.4453,42.5147,42.3991,42.4338,2000.0
2013-10-07 11:00:00,73.27,73.39,73.18,73.39,1500.0,42.3817,42.4511,42.3296,42.4511,1500.0
2013-10-07 11:10:00,73.45,73.47,73.39,73.39,800.0,42.4858,42.4974,42.4511,42.4511,800.0
2013-10-07 11:20:00,73.4,73.53,73.38,73.39,9500.0,42.4569,42.5321,42.4453,42.4511,9500.0
2013-10-07 11:30:00,73.24,73.4,73.23,73.4,900.0,42.3643,42.4569,42.3586,42.4569,900.0
2013-10-07 11:40:00,73.47,73.62,73.46,73.62,1100.0,42.4974,42.5842,42.4916,42.5842,1100.0
2013-10-07 11:50:00,73.63,73.66,73.44,73.61,1900.0,42.5899,42.6073,42.48,42.5784,1900.0
2013-10-07 12:00:00,73.68,73.68,73.5,73.51,1600.0,42.6189,42.6189,42.5147,42.5205,1600.0
2013-10-07 12:10:00,73.5,73.61,73.5,73.59,600.0,42.5147,42.5784,42.5147,42.5668,600.0
2013-10-07 12:20:00,73.58,73.58,73.37,73.52,3600.0,42.561,42.561,42.4395,42.5263,3600.0
2013-10-07 12:30:00,73.47,73.6,73.4,73.6,3600.0,42.4974,42.5726,42.4569,42.5726,3600.0
2013-10-07 12:40:00,73.5,73.55,73.5,73.55,300.0,42.5147,42.5437,42.5147,42.5437,300.0
2013-10-07 12:50:00,73.6,73.64,73.56,73.56,1600.0,42.5726,42.5957,42.5494,42.5494,1600.0
2013-10-07 13:00:00,73.63,73.68,73.63,73.68,600.0,42.5899,42.6189,42.5899,42.6189,600.0
2013-10-07 13:10:00,73.69,73.78,73.69,73.76,1800.0,42.6246,42.6767,42.6246,42.6651,1800.0
2013-10-07 13:20:00,73.78,73.82,73.68,73.68,1500.0,42.6767,42.6998,42.6189,42.6189,1500.0
2013-10-07 13:30:00,73.75,73.86,73.66,73.7,1500.0,42.6593,42.723,42.6073,42.6304,1500.0
2013-10-07 13:40:00,73.63,73.65,73.54,73.54,2500.0,42.5899,42.6015,42.5379,42.5379,2500.0
2013-10-07 13:50:00,73.53,73.53,73.28,73.3,3500.0,42.5321,42.5321,42.3875,42.3991,3500.0
2013-10-07 14:00:00,73.39,73.48,73.25,73.25,1900.0,42.4511,42.5032,42.3701,42.3701,1900.0
2013-10-07 14:10:00,73.21,73.32,73.16,73.21,3300.0,42.347,42.4106,42.3181,42.347,3300.0
2013-10-07 14:20:00,73.22,73.35,73.15,73.28,2400.0,42.3528,42.428,42.3123,42.3875,2400.0
2013-10-07 14:30:00,73.44,73.45,73.16,73.16,3700.0,42.48,42.4858,42.3181,42.3181,3700.0
2013-10-07 14:40:00,73.22,73.31,73.22,73.31,3300.0,42.3528,42.4048,42.3528,42.4048,3300.0
2013-10-07 14:50:00,73.34,73.36,73.25,73.3,2000.0,42.4222,42.4338,42.3701,42.3991,2000.0
2013-10-07 15:00:00,73.31,73.36,73.31,73.35,5100.0,42.4048,42.4338,42.4048,42.428,5100.0
2013-10-07 15:10:00,73.36,73.37,73.31,73.31,3100.0,42.4338,42.4395,42.4048,42.4048,3100.0
2013-10-07 15:20:00,73.31,73.37,73.31,73.32,4500.0,42.4048,42.4395,42.4048,42.4106,4500.0
2013-10-07 15:30:00,73.36,73.4,73.31,73.34,6800.0,42.4338,42.4569,42.4048,42.4222,6800.0
2013-10-07 15:40:00,73.37,73.4,73.31,73.36,5600.0,42.4395,42.4569,42.4048,42.4338,5600.0
2013-10-07 15:50:00,73.31,73.36,73.31,73.32,10800.0,42.4048,42.4338,42.4048,42.4106,10800.0
2013-10-08 09:30:00,73.14,73.23,73.07,73.07,3000.0,42.3065,42.3586,42.266,42.266,3000.0
2013-10-08 09:40:00,73.19,73.19,73.07,73.07,400.0,42.3354,42.3354,42.266,42.266,400.0
2013-10-08 09:50:00,73.07,73.26,73.06,73.26,2500.0,42.266,42.3759,42.2602,42.3759,2500.0
2013-10-08 10:00:00,73.25,73.29,73.14,73.29,1400.0,42.3701,42.3933,42.3065,42.3933,1400.0
2013-10-08 10:10:00,73.27,73.64,73.27,73.64,2100.0,42.3817,42.5957,42.3817,42.5957,2100.0
2013-10-08 10:20:00,73.69,73.79,73.52,73.73,4100.0,42.6246,42.6825,42.5263,42.6478,4100.0
2013-10-08 10:30:00,73.8,73.84,73.67,73.84,1900.0,42.6883,42.7114,42.6131,42.7114,1900.0
2013-10-08 10:40:00,73.82,73.82,73.44,73.44,8400.0,42.6998,42.6998,42.48,42.48,8400.0
2013-10-08 10:50:00,73.56,73.58,73.43,73.58,2500.0,42.5494,42.561,42.4742,42.561,2500.0
2013-10-08 11:00:00,73.61,73.75,73.22,73.52,12000.0,42.5784,42.6593,42.3528,42.5263,12000.0
2013-10-08 11:10:00,73.59,73.65,73.42,73.44,6200.0,42.5668,42.6015,42.4685,42.48,6200.0
2013-10-08 11:20:00,73.48,73.48,73.41,73.44,900.0,42.5032,42.5032,42.4627,42.48,900.0
2013-10-08 11:30:00,73.39,73.39,73.06,73.06,2800.0,42.4511,42.4511,42.2602,42.2602,2800.0
2013-10-08 11:40:00,73.06,73.09,73.06,73.06,2300.0,42.2602,42.2776,42.2602,42.2602,2300.0
2013-10-08 11:50:00,73.09,73.22,73.09,73.22,400.0,42.2776,42.3528,42.2776,42.3528,400.0
2013-10-08 12:00:00,73.34,73.42,73.26,73.27,1900.0,42.4222,42.4685,42.3759,42.3817,1900.0
2013-10-08 12:10:00,73.26,73.26,73.2,73.2,1700.0,42.3759,42.3759,42.3412,42.3412,1700.0
2013-10-08 12:20:00,73.13,73.13,72.83,72.88,3700.0,42.3007,42.3007,42.1272,42.1561,3700.0
2013-10-08 12:30:00,72.78,73.04,72.78,73.04,300.0,42.0983,42.2487,42.0983,42.2487,300.0
2013-10-08 12:40:00,73.17,73.22,73.08,73.08,500.0,42.3239,42.3528,42.2718,42.2718,500.0
2013-10-08 12:50:00,73.06,73.06,73.03,73.05,500.0,42.2602,42.2602,42.2429,42.2544,500.0
2013-10-08 13:00:00,72.91,72.99,72.75,72.75,3000.0,42.1735,42.2197,42.0809,42.0809,3000.0
2013-10-08 13:10:00,72.77,73.02,72.77,73.02,600.0,42.0925,42.2371,42.0925,42.2371,600.0
2013-10-08 13:20:00,72.95,72.97,72.95,72.96,400.0,42.1966,42.2082,42.1966,42.2024,400.0
2013-10-08 13:30:00,73.04,73.15,72.92,73.0,1700.0,42.2487,42.3123,42.1792,42.2255,1700.0
2013-10-08 13:40:00,72.89,72.89,72.89,72.89,100.0,42.1619,42.1619,42.1619,42.1619,100.0
2013-10-08 13:50:00,72.83,72.85,72.7,72.75,1600.0,42.1272,42.1388,42.052,42.0809,1600.0
2013-10-08 14:00:00,72.78,73.07,72.75,73.06,11000.0,42.0983,42.266,42.0809,42.2602,11000.0
2013-10-08 14:10:00,73.06,73.07,72.95,72.99,3300.0,42.2602,42.266,42.1966,42.2197,3300.0
2013-10-08 14:20:00,72.95,73.22,72.93,73.06,5300.0,42.1966,42.3528,42.185,42.2602,5300.0
2013-10-08 14:30:00,73.1,73.12,72.94,72.95,2200.0,42.2834,42.2949,42.1908,42.1966,2200.0
2013-10-08 14:40:00,72.92,72.97,72.86,72.89,2600.0,42.1792,42.2082,42.1445,42.1619,2600.0
2013-10-08 14:50:00,72.92,72.97,72.9,72.97,1100.0,42.1792,42.2082,42.1677,42.2082,1100.0
2013-10-08 15:00:00,73.05,73.15,73.05,73.15,1200.0,42.2544,42.3123,42.2544,42.3123,1200.0
2013-10-08 15:10:00,73.13,73.13,72.92,72.97,3700.0,42.3007,42.3007,42.1792,42.2082,3700.0
2013-10-08 15:20:00,73.0,73.18,73.0,73.17,2300.0,42.2255,42.3296,42.2255,42.3239,2300.0
2013-10-08 15:30:00,73.11,73.14,73.02,73.1,3800.0,42.2892,42.3065,42.2371,42.2834,3800.0
2013-10-08 15:40:00,73.16,73.26,72.9,73.0,6000.0,42.3181,42.3759,42.1677,42.2255,6000.0
2013-10-08 15:50:00,73.04,73.13,72.95,72.98,13300.0,42.2487,42.3007,42.1966,42.214,13300.0
2013-10-09 09:30:00,72.97,72.97,72.69,72.69,3500.0,42.2082,42.2082,42.0462,42.0462,3500.0
2013-10-09 09:40:00,72.36,72.36,72.3,72.3,200.0,41.8553,41.8553,41.8206,41.8206,200.0
2013-10-09 09:50:00,72.26,72.85,72.26,72.85,900.0,41.7975,42.1388,41.7975,42.1388,900.0
2013-10-09 10:00:00,72.91,72.93,72.42,72.49,4100.0,42.1735,42.185,41.89,41.9305,4100.0
2013-10-09 10:10:00,72.53,72.63,72.46,72.52,1500.0,41.9537,42.0115,41.9132,41.9479,1500.0
2013-10-09 10:20:00,72.55,72.63,72.41,72.61,3200.0,41.9652,42.0115,41.8842,41.9999,3200.0
2013-10-09 10:30:00,72.66,72.66,72.66,72.66,100.0,42.0289,42.0289,42.0289,42.0289,100.0
2013-10-09 10:40:00,72.47,72.56,72.36,72.39,700.0,41.919,41.971,41.8553,41.8727,700.0
2013-10-09 10:50:00,72.38,72.56,72.34,72.48,8300.0,41.8669,41.971,41.8438,41.9247,8300.0
2013-10-09 11:00:00,72.46,72.55,72.39,72.55,1200.0,41.9132,41.9652,41.8727,41.9652,1200.0
2013-10-09 11:10:00,72.5,72.5,72.34,72.45,4300.0,41.9363,41.9363,41.8438,41.9074,4300.0
2013-10-09 11:20:00,72.36,72.4,72.32,72.35,1200.0,41.8553,41.8785,41.8322,41.8495,1200.0
2013-10-09 11:30:00,72.36,72.53,72.36,72.46,2300.0,41.8553,41.9537,41.8553,41.9132,2300.0
2013-10-09 11:40:00,72.48,72.48,72.4,72.46,300.0,41.9247,41.9247,41.8785,41.9132,300.0
2013-10-09 11:50:00,72.41,72.44,72.36,72.41,2500.0,41.8842,41.9016,41.8553,41.8842,2500.0
2013-10-09 12:00:00,72.4,72.4,72.38,72.4,500.0,41.8785,41.8785,41.8669,41.8785,500.0
2013-10-09 12:10:00,72.48,72.7,72.42,72.7,3900.0,41.9247,42.052,41.89,42.052,3900.0
2013-10-09 12:20:00,72.75,72.75,72.5,72.5,2100.0,42.0809,42.0809,41.9363,41.9363,2100.0
2013-10-09 12:30:00,72.6,72.68,72.47,72.47,3100.0,41.9942,42.0404,41.919,41.919,3100.0
2013-10-09 12:40:00,72.36,72.36,72.36,72.36,2200.0,41.8553,41.8553,41.8553,41.8553,2200.0
2013-10-09 12:50:00,72.38,72.39,72.36,72.36,3100.0,41.8669,41.8727,41.8553,41.8553,3100.0
2013-10-09 13:00:00,72.36,72.5,72.36,72.46,1600.0,41.8553,41.9363,41.8553,41.9132,1600.0
2013-10-09 13:10:00,72.49,72.87,72.49,72.86,2700.0,41.9305,42.1503,41.9305,42.1445,2700.0
2013-10-09 13:20:00,72.87,73.16,72.87,73.06,7600.0,42.1503,42.3181,42.1503,42.2602,7600.0
2013-10-09 13:30:00,73.08,73.08,72.82,72.82,1100.0,42.2718,42.2718,42.1214,42.1214,1100.0
2013-10-09 13:40:00,72.79,72.85,72.64,72.64,1300.0,42.1041,42.1388,42.0173,42.0173,1300.0
2013-10-09 13:50:00,72.61,72.76,72.58,72.72,4200.0,41.9999,42.0867,41.9826,42.0636,4200.0
2013-10-09 14:00:00,72.69,72.69,72.38,72.66,2400.0,42.0462,42.0462,41.8669,42.0289,2400.0
2013-10-09 14:10:00,72.51,72.61,72.51,72.57,800.0,41.9421,41.9999,41.9421,41.9768,800.0
2013-10-09 14:20:00,72.51,72.73,72.51,72.63,2300.0,41.9421,42.0693,41.9421,42.0115,2300.0
2013-10-09 14:30:00,72.66,72.89,72.66,72.67,1600.0,42.0289,42.1619,42.0289,42.0346,1600.0
2013-10-09 14:40:00,72.66,72.66,72.55,72.56,1200.0,42.0289,42.0289,41.9652,41.971,1200.0
2013-10-09 14:50:00,72.57,72.67,72.5,72.64,2900.0,41.9768,42.0346,41.9363,42.0173,2900.0
2013-10-09 15:00:00,72.63,72.8,72.46,72.79,7700.0,42.0115,42.1098,41.9132,42.1041,7700.0
2013-10-09 15:10:00,72.76,72.76,72.49,72.53,1200.0,42.0867,42.0867,41.9305,41.9537,1200.0
2013-10-09 15:20:00,72.51,72.61,72.51,72.61,800.0,41.9421,41.9999,41.9421,41.9999,800.0
2013-10-09 15:30:00,72.61,72.68,72.49,72.5,3400.0,41.9999,42.0404,41.9305,41.9363,3400.0
2013-10-09 15:40:00,72.49,72.52,72.24,72.32,13000.0,41.9305,41.9479,41.7859,41.8322,13000.0
2013-10-09 15:50:00,72.31,72.56,72.3,72.43,18400.0,41.8264,41.971,41.8206,41.8958,18400.0
2013-10-10 09:30:00,73.18,73.27,72.78,73.27,1900.0,42.3296,42.3817,42.0983,42.3817,1900.0
2013-10-10 09:40:00,73.3,73.31,73.22,73.22,400.0,42.3991,42.4048,42.3528,42.3528,400.0
2013-10-10 09:50:00,73.31,73.55,73.31,73.55,1300.0,42.4048,42.5437,42.4048,42.5437,1300.0
2013-10-10 10:00:00,73.55,73.65,73.55,73.55,1300.0,42.5437,42.6015,42.5437,42.5437,1300.0
2013-10-10 10:10:00,73.55,73.57,73.37,73.37,1600.0,42.5437,42.5552,42.4395,42.4395,1600.0
2013-10-10 10:20:00,73.29,73.38,73.19,73.38,2500.0,42.3933,42.4453,42.3354,42.4453,2500.0
2013-10-10 10:30:00,73.44,73.6,73.3,73.6,1300.0,42.48,42.5726,42.3991,42.5726,1300.0
2013-10-10 10:40:00,73.7,73.7,73.43,73.62,1800.0,42.6304,42.6304,42.4742,42.5842,1800.0
2013-10-10 10:50:00,73.6,73.74,73.33,73.39,3300.0,42.5726,42.6536,42.4164,42.4511,3300.0
2013-10-10 11:00:00,73.33,73.33,73.03,73.09,2100.0,42.4164,42.4164,42.2429,42.2776,2100.0
2013-10-10 11:10:00,73.06,73.45,73.06,73.45,3000.0,42.2602,42.4858,42.2602,42.4858,3000.0
2013-10-10 11:20:00,73.48,73.5,73.24,73.34,1800.0,42.5032,42.5147,42.3643,42.4222,1800.0
2013-10-10 11:30:00,73.39,73.76,73.35,73.76,1300.0,42.4511,42.6651,42.428,42.6651,1300.0
2013-10-10 11:40:00,73.74,73.74,73.58,73.7,2200.0,42.6536,42.6536,42.561,42.6304,2200.0
2013-10-10 11:50:00,73.63,73.78,73.63,73.72,1800.0,42.5899,42.6767,42.5899,42.642,1800.0
2013-10-10 12:00:00,73.72,73.72,73.59,73.62,900.0,42.642,42.642,42.5668,42.5842,900.0
2013-10-10 12:10:00,73.55,73.59,73.5,73.53,800.0,42.5437,42.5668,42.5147,42.5321,800.0
2013-10-10 12:20:00,73.57,73.62,73.57,73.58,1400.0,42.5552,42.5842,42.5552,42.561,1400.0
2013-10-10 12:30:00,73.57,73.63,73.56,73.56,1900.0,42.5552,42.5899,42.5494,42.5494,1900.0
2013-10-10 12:40:00,73.57,73.57,73.3,73.31,3300.0,42.5552,42.5552,42.3991,42.4048,3300.0
2013-10-10 12:50:00,73.39,73.44,73.24,73.33,3300.0,42.4511,42.48,42.3643,42.4164,3300.0
2013-10-10 13:00:00,73.33,73.34,73.21,73.21,1600.0,42.4164,42.4222,42.347,42.347,1600.0
2013-10-10 13:10:00,73.22,73.22,73.13,73.15,2300.0,42.3528,42.3528,42.3007,42.3123,2300.0
2013-10-10 13:20:00,73.19,73.24,73.19,73.24,200.0,42.3354,42.3643,42.3354,42.3643,200.0
2013-10-10 13:30:00,73.37,73.42,73.34,73.34,3700.0,42.4395,42.4685,42.4222,42.4222,3700.0
2013-10-10 13:40:00,73.42,73.53,73.36,73.53,2400.0,42.4685,42.5321,42.4338,42.5321,2400.0
2013-10-10 13:50:00,73.54,73.55,73.48,73.48,1400.0,42.5379,42.5437,42.5032,42.5032,1400.0
2013-10-10 14:00:00,73.45,73.45,73.25,73.25,2200.0,42.4858,42.4858,42.3701,42.3701,2200.0
2013-10-10 14:10:00,73.26,73.26,73.12,73.19,2600.0,42.3759,42.3759,42.2949,42.3354,2600.0
2013-10-10 14:20:00,73.13,73.22,73.06,73.22,3100.0,42.3007,42.3528,42.2602,42.3528,3100.0
2013-10-10 14:30:00,73.18,73.2,73.13,73.14,1000.0,42.3296,42.3412,42.3007,42.3065,1000.0
2013-10-10 14:40:00,73.17,73.29,73.08,73.17,7800.0,42.3239,42.3933,42.2718,42.3239,7800.0
2013-10-10 14:50:00,73.18,73.29,73.18,73.26,2000.0,42.3296,42.3933,42.3296,42.3759,2000.0
2013-10-10 15:00:00,73.24,73.56,73.24,73.53,4000.0,42.3643,42.5494,42.3643,42.5321,4000.0
2013-10-10 15:10:00,73.51,73.54,73.29,73.29,4700.0,42.5205,42.5379,42.3933,42.3933,4700.0
2013-10-10 15:20:00,73.21,73.42,73.21,73.35,7100.0,42.347,42.4685,42.347,42.428,7100.0
2013-10-10 15:30:00,73.37,73.39,73.27,73.36,3200.0,42.4395,42.4511,42.3817,42.4338,3200.0
2013-10-10 15:40:00,73.39,73.42,73.18,73.21,8500.0,42.4511,42.4685,42.3296,42.347,8500.0
2013-10-10 15:50:00,73.22,73.22,73.06,73.21,16700.0,42.3528,42.3528,42.2602,42.347,16700.0
2013-10-11 09:30:00,72.88,72.88,72.62,72.83,6600.0,42.1561,42.1561,42.0057,42.1272,6600.0
2013-10-11 09:40:00,73.08,73.57,73.08,73.53,5100.0,42.2718,42.5552,42.2718,42.5321,5100.0
2013-10-11 09:50:00,73.57,73.59,73.43,73.51,700.0,42.5552,42.5668,42.4742,42.5205,700.0
2013-10-11 10:00:00,73.42,73.42,73.15,73.2,1700.0,42.4685,42.4685,42.3123,42.3412,1700.0
2013-10-11 10:10:00,73.36,73.38,73.29,73.38,500.0,42.4338,42.4453,42.3933,42.4453,500.0
2013-10-11 10:20:00,73.26,73.39,73.25,73.38,700.0,42.3759,42.4511,42.3701,42.4453,700.0
2013-10-11 10:30:00,73.4,73.4,73.24,73.24,1400.0,42.4569,42.4569,42.3643,42.3643,1400.0
2013-10-11 10:40:00,73.26,73.27,73.16,73.16,1600.0,42.3759,42.3817,42.3181,42.3181,1600.0
2013-10-11 10:50:00,73.15,73.34,73.15,73.32,1800.0,42.3123,42.4222,42.3123,42.4106,1800.0
2013-10-11 11:00:00,73.41,73.51,73.37,73.37,800.0,42.4627,42.5205,42.4395,42.4395,800.0
2013-10-11 11:10:00,73.32,73.38,73.25,73.25,1100.0,42.4106,42.4453,42.3701,42.3701,1100.0
2013-10-11 11:20:00,73.25,73.33,73.24,73.24,700.0,42.3701,42.4164,42.3643,42.3643,700.0
2013-10-11 11:30:00,73.3,73.75,73.3,73.69,1600.0,42.3991,42.6593,42.3991,42.6246,1600.0
2013-10-11 11:40:00,73.67,73.88,73.67,73.86,1400.0,42.6131,42.7345,42.6131,42.723,1400.0
2013-10-11 11:50:00,73.91,73.97,73.78,73.9,7000.0,42.7519,42.7866,42.6767,42.7461,7000.0
2013-10-11 12:00:00,73.95,73.95,73.73,73.73,6700.0,42.775,42.775,42.6478,42.6478,6700.0
2013-10-11 12:10:00,73.75,73.75,73.58,73.63,900.0,42.6593,42.6593,42.561,42.5899,900.0
2013-10-11 12:20:00,73.79,73.88,73.69,73.78,1400.0,42.6825,42.7345,42.6246,42.6767,1400.0
2013-10-11 12:30:00,73.73,73.73,73.48,73.51,5800.0,42.6478,42.6478,42.5032,42.5205,5800.0
2013-10-11 12:40:00,73.52,73.73,73.52,73.6,2500.0,42.5263,42.6478,42.5263,42.5726,2500.0
2013-10-11 12:50:00,73.65,73.75,73.61,73.74,2700.0,42.6015,42.6593,42.5784,42.6536,2700.0
2013-10-11 13:00:00,73.78,73.98,73.69,73.98,2500.0,42.6767,42.7924,42.6246,42.7924,2500.0
2013-10-11 13:10:00,73.97,73.97,73.82,73.84,1900.0,42.7866,42.7866,42.6998,42.7114,1900.0
2013-10-11 13:20:00,73.7,73.73,73.63,73.63,2500.0,42.6304,42.6478,42.5899,42.5899,2500.0
2013-10-11 13:30:00,73.66,73.89,73.64,73.89,2700.0,42.6073,42.7403,42.5957,42.7403,2700.0
2013-10-11 13:40:00,73.8,73.8,73.63,73.63,400.0,42.6883,42.6883,42.5899,42.5899,400.0
2013-10-11 13:50:00,73.7,73.89,73.7,73.83,1200.0,42.6304,42.7403,42.6304,42.7056,1200.0
2013-10-11 14:00:00,73.89,73.99,73.87,73.87,1300.0,42.7403,42.7982,42.7288,42.7288,1300.0
2013-10-11 14:10:00,73.85,73.92,73.64,73.66,2600.0,42.7172,42.7577,42.5957,42.6073,2600.0
2013-10-11 14:20:00,73.6,73.72,73.54,73.72,1700.0,42.5726,42.642,42.5379,42.642,1700.0
2013-10-11 14:30:00,73.72,73.73,73.64,73.66,3800.0,42.642,42.6478,42.5957,42.6073,3800.0
2013-10-11 14:40:00,73.65,73.77,73.64,73.74,4300.0,42.6015,42.6709,42.5957,42.6536,4300.0
2013-10-11 14:50:00,73.63,73.72,73.47,73.51,17600.0,42.5899,42.642,42.4974,42.5205,17600.0
2013-10-11 15:00:00,73.51,73.55,73.25,73.34,6500.0,42.5205,42.5437,42.3701,42.4222,6500.0
2013-10-11 15:10:00,73.39,73.43,73.28,73.37,1700.0,42.4511,42.4742,42.3875,42.4395,1700.0
2013-10-11 15:20:00,73.34,73.67,73.34,73.55,1300.0,42.4222,42.6131,42.4222,42.5437,1300.0
2013-10-11 15:30:00,73.58,73.63,73.39,73.45,4400.0,42.561,42.5899,42.4511,42.4858,4400.0
2013-10-11 15:40:00,73.45,73.5,73.33,73.41,15300.0,42.4858,42.5147,42.4164,42.4627,15300.0
2013-10-11 15:50:00,73.41,73.71,73.32,73.69,15800.0,42.4627,42.6362,42.4106,42.6246,15800.0
2013-10-14 09:30:00,73.04,73.43,73.04,73.42,2100.0,42.2487,42.4742,42.2487,42.4685,2100.0
2013-10-14 09:40:00,73.45,73.49,73.45,73.49,600.0,42.4858,42.509,42.4858,42.509,600.0
2013-10-14 09:50:00,73.27,73.37,73.25,73.37,400.0,42.3817,42.4395,42.3701,42.4395,400.0
2013-10-14 10:00:00,73.25,73.36,73.25,73.36,1300.0,42.3701,42.4338,42.3701,42.4338,1300.0
2013-10-14 10:10:00,73.17,73.33,73.17,73.27,500.0,42.3239,42.4164,42.3239,42.3817,500.0
2013-10-14 10:20:00,73.41,73.43,73.17,73.3,1200.0,42.4627,42.4742,42.3239,42.3991,1200.0
2013-10-14 10:30:00,73.34,73.5,73.34,73.39,1400.0,42.4222,42.5147,42.4222,42.4511,1400.0
2013-10-14 10:40:00,73.48,73.57,73.4,73.57,800.0,42.5032,42.5552,42.4569,42.5552,800.0
2013-10-14 10:50:00,73.47,73.62,73.46,73.62,1000.0,42.4974,42.5842,42.4916,42.5842,1000.0
2013-10-14 11:00:00,73.63,73.65,73.54,73.65,1000.0,42.5899,42.6015,42.5379,42.6015,1000.0
2013-10-14 11:10:00,73.67,73.81,73.5,73.72,5000.0,42.6131,42.6941,42.5147,42.642,5000.0
2013-10-14 11:20:00,73.7,73.95,73.68,73.95,1700.0,42.6304,42.775,42.6189,42.775,1700.0
2013-10-14 11:30:00,73.85,73.98,73.83,73.93,1000.0,42.7172,42.7924,42.7056,42.7635,1000.0
2013-10-14 11:40:00,73.98,74.14,73.84,74.14,2200.0,42.7924,42.8849,42.7114,42.8849,2200.0
2013-10-14 11:50:00,74.17,74.27,74.05,74.15,5700.0,42.9023,42.9601,42.8329,42.8907,5700.0
2013-10-14 12:00:00,74.15,74.15,74.15,74.15,100.0,42.8907,42.8907,42.8907,42.8907,100.0
2013-10-14 12:10:00,74.15,74.19,74.02,74.06,1600.0,42.8907,42.9139,42.8155,42.8387,1600.0
2013-10-14 12:20:00,74.06,74.1,74.01,74.07,900.0,42.8387,42.8618,42.8097,42.8444,900.0
2013-10-14 12:30:00,74.12,74.12,74.0,74.05,800.0,42.8734,42.8734,42.804,42.8329,800.0
2013-10-14 12:40:00,73.98,74.04,73.88,73.92,1600.0,42.7924,42.8271,42.7345,42.7577,1600.0
2013-10-14 12:50:00,73.87,73.97,73.87,73.89,700.0,42.7288,42.7866,42.7288,42.7403,700.0
2013-10-14 13:00:00,73.91,74.03,73.91,74.0,1500.0,42.7519,42.8213,42.7519,42.804,1500.0
2013-10-14 13:10:00,74.15,74.26,74.15,74.25,1000.0,42.8907,42.9543,42.8907,42.9486,1000.0
2013-10-14 13:20:00,74.24,74.24,74.11,74.11,200.0,42.9428,42.9428,42.8676,42.8676,200.0
2013-10-14 13:30:00,74.11,74.4,74.11,74.4,3300.0,42.8676,43.0353,42.8676,43.0353,3300.0
2013-10-14 13:40:00,74.47,74.62,74.36,74.36,1500.0,43.0758,43.1626,43.0122,43.0122,1500.0
2013-10-14 13:50:00,74.33,74.4,74.31,74.31,700.0,42.9948,43.0353,42.9833,42.9833,700.0
2013-10-14 14:00:00,74.4,74.75,74.4,74.61,3100.0,43.0353,43.2378,43.0353,43.1568,3100.0
2013-10-14 14:10:00,74.64,74.77,74.64,74.75,7700.0,43.1742,43.2493,43.1742,43.2378,7700.0
2013-10-14 14:20:00,74.84,74.91,74.75,74.76,2400.0,43.2898,43.3303,43.2378,43.2436,2400.0
2013-10-14 14:30:00,74.85,74.9,74.8,74.9,900.0,43.2956,43.3245,43.2667,43.3245,900.0
2013-10-14 14:40:00,74.86,74.86,74.65,74.79,1700.0,43.3014,43.3014,43.1799,43.2609,1700.0
2013-10-14 14:50:00,74.79,74.81,74.79,74.81,200.0,43.2609,43.2725,43.2609,43.2725,200.0
2013-10-14 15:00:00,74.74,75.01,74.74,75.01,4000.0,43.232,43.3882,43.232,43.3882,4000.0
2013-10-14 15:10:00,74.96,75.05,74.82,74.82,3300.0,43.3592,43.4113,43.2783,43.2783,3300.0
2013-10-14 15:20:00,74.78,74.78,74.64,74.68,2600.0,43.2551,43.2551,43.1742,43.1973,2600.0
2013-10-14 15:30:00,74.74,74.76,74.26,74.3,7500.0,43.232,43.2436,42.9543,42.9775,7500.0
2013-10-14 15:40:00,74.21,74.35,74.0,74.05,8800.0,42.9254,43.0064,42.804,42.8329,8800.0
2013-10-14 15:50:00,73.98,74.45,73.96,74.44,19100.0,42.7924,43.0642,42.7808,43.0585,19100.0
2013-10-15 09:30:00,74.41,74.41,74.41,74.41,1100.0,43.0411,43.0411,43.0411,43.0411,1100.0
2013-10-15 09:40:00,74.09,74.09,74.09,74.09,100.0,42.856,42.856,42.856,42.856,100.0
2013-10-15 09:50:00,74.07,74.07,74.07,74.07,100.0,42.8444,42.8444,42.8444,42.8444,100.0
2013-10-15 10:00:00,73.99,74.04,73.93,74.04,1200.0,42.7982,42.8271,42.7635,42.8271,1200.0
2013-10-15 10:10:00,74.14,74.15,73.95,73.95,600.0,42.8849,42.8907,42.775,42.775,600.0
2013-10-15 10:20:00,73.86,73.96,73.82,73.96,900.0,42.723,42.7808,42.6998,42.7808,900.0
2013-10-15 10:30:00,73.95,73.95,73.92,73.92,300.0,42.775,42.775,42.7577,42.7577,300.0
2013-10-15 10:40:00,73.88,73.88,73.66,73.66,800.0,42.7345,42.7345,42.6073,42.6073,800.0
2013-10-15 10:50:00,73.8,73.8,73.32,73.34,2600.0,42.6883,42.6883,42.4106,42.4222,2600.0
2013-10-15 11:00:00,73.35,73.47,73.35,73.47,700.0,42.428,42.4974,42.428,42.4974,700.0
2013-10-15 11:10:00,73.42,73.86,73.39,73.76,5600.0,42.4685,42.723,42.4511,42.6651,5600.0
2013-10-15 11:20:00,73.76,73.87,73.76,73.81,1500.0,42.6651,42.7288,42.6651,42.6941,1500.0
2013-10-15 11:30:00,73.8,73.9,73.73,73.78,2900.0,42.6883,42.7461,42.6478,42.6767,2900.0
2013-10-15 11:40:00,73.73,73.87,73.73,73.87,1300.0,42.6478,42.7288,42.6478,42.7288,1300.0
2013-10-15 11:50:00,73.93,73.95,73.86,73.95,900.0,42.7635,42.775,42.723,42.775,900.0
2013-10-15 12:00:00,73.93,73.96,73.8,73.82,2600.0,42.7635,42.7808,42.6883,42.6998,2600.0
2013-10-15 12:10:00,73.87,73.89,73.78,73.84,2100.0,42.7288,42.7403,42.6767,42.7114,2100.0
2013-10-15 12:20:00,73.82,74.2,73.75,74.14,15200.0,42.6998,42.9196,42.6593,42.8849,15200.0
2013-10-15 12:30:00,74.07,74.13,73.63,74.03,13600.0,42.8444,42.8792,42.5899,42.8213,13600.0
2013-10-15 12:40:00,74.08,74.23,74.08,74.23,1900.0,42.8502,42.937,42.8502,42.937,1900.0
2013-10-15 12:50:00,74.2,74.25,74.1,74.25,3200.0,42.9196,42.9486,42.8618,42.9486,3200.0
2013-10-15 13:00:00,74.24,74.3,74.2,74.3,1800.0,42.9428,42.9775,42.9196,42.9775,1800.0
2013-10-15 13:10:00,74.28,74.33,74.26,74.33,1200.0,42.9659,42.9948,42.9543,42.9948,1200.0
2013-10-15 13:20:00,74.29,74.29,74.2,74.25,2800.0,42.9717,42.9717,42.9196,42.9486,2800.0
2013-10-15 13:30:00,74.25,74.26,74.2,74.23,1900.0,42.9486,42.9543,42.9196,42.937,1900.0
2013-10-15 13:40:00,74.2,74.26,74.18,74.26,2900.0,42.9196,42.9543,42.9081,42.9543,2900.0
2013-10-15 13:50:00,74.23,74.27,74.2,74.27,4800.0,42.937,42.9601,42.9196,42.9601,4800.0
2013-10-15 14:00:00,74.25,74.27,74.2,74.24,3200.0,42.9486,42.9601,42.9196,42.9428,3200.0
2013-10-15 14:10:00,74.2,74.29,74.19,74.25,1500.0,42.9196,42.9717,42.9139,42.9486,1500.0
2013-10-15 14:20:00,74.22,74.28,73.95,73.95,6900.0,42.9312,42.9659,42.775,42.775,6900.0
2013-10-15 14:30:00,73.89,73.89,73.72,73.86,3800.0,42.7403,42.7403,42.642,42.723,3800.0
2013-10-15 14:40:00,73.84,73.98,73.84,73.98,5700.0,42.7114,42.7924,42.7114,42.7924,5700.0
2013-10-15 14:50:00,73.98,74.03,73.95,73.98,1200.0,42.7924,42.8213,42.775,42.7924,1200.0
2013-10-15 15:00:00,74.03,74.52,74.03,74.41,22700.0,42.8213,43.1047,42.8213,43.0411,22700.0
2013-10-15 15:10:00,74.44,74.44,74.22,74.22,3000.0,43.0585,43.0585,42.9312,42.9312,3000.0
2013-10-15 15:20:00,74.21,74.21,74.07,74.13,4000.0,42.9254,42.9254,42.8444,42.8792,4000.0
2013-10-15 15:30:00,74.09,74.22,74.09,74.12,3400.0,42.856,42.9312,42.856,42.8734,3400.0
2013-10-15 15:40:00,74.15,74.24,74.02,74.22,6400.0,42.8907,42.9428,42.8155,42.9312,6400.0
2013-10-15 15:50:00,74.22,74.22,74.0,74.15,15600.0,42.9312,42.9312,42.804,42.8907,15600.0
2013-10-16 09:30:00,74.75,74.93,74.75,74.89,3000.0,43.2378,43.3419,43.2378,43.3188,3000.0
2013-10-16 09:40:00,74.9,74.9,74.69,74.69,900.0,43.3245,43.3245,43.2031,43.2031,900.0
2013-10-16 09:50:00,74.66,74.98,74.58,74.92,1700.0,43.1857,43.3708,43.1394,43.3361,1700.0
2013-10-16 10:00:00,74.98,74.98,74.81,74.82,400.0,43.3708,43.3708,43.2725,43.2783,400.0
2013-10-16 10:10:00,74.8,74.8,74.4,74.42,1600.0,43.2667,43.2667,43.0353,43.0469,1600.0
2013-10-16 10:20:00,74.48,74.49,74.48,74.49,200.0,43.0816,43.0874,43.0816,43.0874,200.0
2013-10-16 10:30:00,74.52,74.54,74.42,74.42,1700.0,43.1047,43.1163,43.0469,43.0469,1700.0
2013-10-16 10:40:00,74.37,74.5,74.37,74.49,600.0,43.018,43.0932,43.018,43.0874,600.0
2013-10-16 10:50:00,74.36,74.49,74.34,74.48,800.0,43.0122,43.0874,43.0006,43.0816,800.0
2013-10-16 11:00:00,74.51,74.62,74.48,74.62,800.0,43.099,43.1626,43.0816,43.1626,800.0
2013-10-16 11:10:00,74.5,74.54,74.39,74.39,1600.0,43.0932,43.1163,43.0295,43.0295,1600.0
2013-10-16 11:20:00,74.37,74.37,74.24,74.24,2000.0,43.018,43.018,42.9428,42.9428,2000.0
2013-10-16 11:30:00,74.29,74.35,74.25,74.35,600.0,42.9717,43.0064,42.9486,43.0064,600.0
2013-10-16 11:40:00,74.37,74.39,74.36,74.39,800.0,43.018,43.0295,43.0122,43.0295,800.0
2013-10-16 11:50:00,74.41,74.51,74.41,74.41,500.0,43.0411,43.099,43.0411,43.0411,500.0
2013-10-16 12:00:00,74.48,74.54,74.39,74.54,1200.0,43.0816,43.1163,43.0295,43.1163,1200.0
2013-10-16 12:10:00,74.58,74.64,74.48,74.64,2800.0,43.1394,43.1742,43.0816,43.1742,2800.0
2013-10-16 12:20:00,74.48,74.61,74.42,74.42,1500.0,43.0816,43.1568,43.0469,43.0469,1500.0
2013-10-16 12:30:00,74.42,74.42,74.17,74.17,1100.0,43.0469,43.0469,42.9023,42.9023,1100.0
2013-10-16 12:40:00,74.26,74.29,74.2,74.2,2500.0,42.9543,42.9717,42.9196,42.9196,2500.0
2013-10-16 12:50:00,74.18,74.2,74.18,74.2,1900.0,42.9081,42.9196,42.9081,42.9196,1900.0
2013-10-16 13:00:00,74.14,74.22,74.14,74.22,400.0,42.8849,42.9312,42.8849,42.9312,400.0
2013-10-16 13:10:00,74.17,74.22,74.13,74.2,1100.0,42.9023,42.9312,42.8792,42.9196,1100.0
2013-10-16 13:20:00,74.2,74.3,74.18,74.3,500.0,42.9196,42.9775,42.9081,42.9775,500.0
2013-10-16 13:30:00,74.27,74.38,74.27,74.38,800.0,42.9601,43.0238,42.9601,43.0238,800.0
2013-10-16 13:40:00,74.36,74.38,74.27,74.29,800.0,43.0122,43.0238,42.9601,42.9717,800.0
2013-10-16 13:50:00,74.28,74.28,74.16,74.19,2200.0,42.9659,42.9659,42.8965,42.9139,2200.0
2013-10-16 14:00:00,74.25,74.36,74.25,74.36,1100.0,42.9486,43.0122,42.9486,43.0122,1100.0
2013-10-16 14:10:00,74.4,74.49,74.2,74.23,5600.0,43.0353,43.0874,42.9196,42.937,5600.0
2013-10-16 14:20:00,74.26,74.26,74.11,74.11,2600.0,42.9543,42.9543,42.8676,42.8676,2600.0
2013-10-16 14:30:00,74.19,74.23,74.15,74.23,800.0,42.9139,42.937,42.8907,42.937,800.0
2013-10-16 14:40:00,74.24,74.27,73.99,74.11,7400.0,42.9428,42.9601,42.7982,42.8676,7400.0
2013-10-16 14:50:00,74.13,74.18,74.06,74.17,1200.0,42.8792,42.9081,42.8387,42.9023,1200.0
2013-10-16 15:00:00,74.18,74.2,74.13,74.2,2100.0,42.9081,42.9196,42.8792,42.9196,2100.0
2013-10-16 15:10:00,74.2,74.25,74.19,74.2,1400.0,42.9196,42.9486,42.9139,42.9196,1400.0
2013-10-16 15:20:00,74.28,74.32,74.2,74.24,3200.0,42.9659,42.9891,42.9196,42.9428,3200.0
2013-10-16 15:30:00,74.26,74.34,74.24,74.34,1000.0,42.9543,43.0006,42.9428,43.0006,1000.0
2013-10-16 15:40:00,74.32,74.47,74.32,74.45,3900.0,42.9891,43.0758,42.9891,43.0642,3900.0
2013-10-16 15:50:00,74.44,74.5,74.34,74.4,9400.0,43.0585,43.0932,43.0006,43.0353,9400.0
2013-10-17 09:30:00,73.24,73.61,72.8,73.4,16300.0,42.3643,42.5784,42.1098,42.4569,16300.0
2013-10-17 09:40:00,73.4,73.49,73.38,73.47,2100.0,42.4569,42.509,42.4453,42.4974,2100.0
2013-10-17 09:50:00,73.48,74.13,73.48,74.1,3600.0,42.5032,42.8792,42.5032,42.8618,3600.0
2013-10-17 10:00:00,74.05,74.34,74.05,74.32,4800.0,42.8329,43.0006,42.8329,42.9891,4800.0
2013-10-17 10:10:00,74.37,74.37,73.95,74.05,5100.0,43.018,43.018,42.775,42.8329,5100.0
2013-10-17 10:20:00,73.93,74.11,73.8,74.1,2000.0,42.7635,42.8676,42.6883,42.8618,2000.0
2013-10-17 10:30:00,73.96,74.05,73.93,74.05,2300.0,42.7808,42.8329,42.7635,42.8329,2300.0
2013-10-17 10:40:00,74.18,74.22,74.16,74.16,1100.0,42.9081,42.9312,42.8965,42.8965,1100.0
2013-10-17 10:50:00,73.99,74.04,73.98,74.04,700.0,42.7982,42.8271,42.7924,42.8271,700.0
2013-10-17 11:00:00,74.1,74.2,74.03,74.2,1400.0,42.8618,42.9196,42.8213,42.9196,1400.0
2013-10-17 11:10:00,74.1,74.28,74.1,74.23,600.0,42.8618,42.9659,42.8618,42.937,600.0
2013-10-17 11:20:00,74.12,74.36,74.12,74.27,800.0,42.8734,43.0122,42.8734,42.9601,800.0
2013-10-17 11:30:00,74.18,74.25,74.18,74.23,1100.0,42.9081,42.9486,42.9081,42.937,1100.0
2013-10-17 11:40:00,74.27,74.27,74.16,74.2,2700.0,42.9601,42.9601,42.8965,42.9196,2700.0
2013-10-17 11:50:00,74.23,74.27,74.13,74.16,1600.0,42.937,42.9601,42.8792,42.8965,1600.0
2013-10-17 12:00:00,74.26,74.26,74.16,74.23,2000.0,42.9543,42.9543,42.8965,42.937,2000.0
2013-10-17 12:10:00,74.31,74.39,74.28,74.28,500.0,42.9833,43.0295,42.9659,42.9659,500.0
2013-10-17 12:20:00,74.33,74.59,74.33,74.59,1300.0,42.9948,43.1452,42.9948,43.1452,1300.0
2013-10-17 12:30:00,74.51,74.58,74.48,74.49,1100.0,43.099,43.1394,43.0816,43.0874,1100.0
2013-10-17 12:40:00,74.31,74.32,74.27,74.31,1200.0,42.9833,42.9891,42.9601,42.9833,1200.0
2013-10-17 12:50:00,74.32,74.32,74.26,74.26,200.0,42.9891,42.9891,42.9543,42.9543,200.0
2013-10-17 13:00:00,74.32,74.32,74.23,74.24,3100.0,42.9891,42.9891,42.937,42.9428,3100.0
2013-10-17 13:10:00,74.25,74.25,74.15,74.16,3000.0,42.9486,42.9486,42.8907,42.8965,3000.0
2013-10-17 13:20:00,74.27,74.33,74.25,74.33,500.0,42.9601,42.9948,42.9486,42.9948,500.0
2013-10-17 13:30:00,74.34,74.38,74.32,74.38,700.0,43.0006,43.0238,42.9891,43.0238,700.0
2013-10-17 13:40:00,74.38,74.51,74.25,74.25,800.0,43.0238,43.099,42.9486,42.9486,800.0
2013-10-17 13:50:00,74.23,74.35,74.23,74.35,400.0,42.937,43.0064,42.937,43.0064,400.0
2013-10-17 14:00:00,74.23,74.37,74.23,74.36,1100.0,42.937,43.018,42.937,43.0122,1100.0
2013-10-17 14:10:00,74.29,74.32,74.21,74.24,1900.0,42.9717,42.9891,42.9254,42.9428,1900.0
2013-10-17 14:20:00,74.25,74.33,74.25,74.25,1200.0,42.9486,42.9948,42.9486,42.9486,1200.0
2013-10-17 14:30:00,74.25,74.28,74.2,74.26,2000.0,42.9486,42.9659,42.9196,42.9543,2000.0
2013-10-17 14:40:00,74.25,74.25,74.17,74.23,2200.0,42.9486,42.9486,42.9023,42.937,2200.0
2013-10-17 14:50:00,74.24,74.25,74.17,74.24,2000.0,42.9428,42.9486,42.9023,42.9428,2000.0
2013-10-17 15:00:00,74.2,74.41,74.2,74.34,2500.0,42.9196,43.0411,42.9196,43.0006,2500.0
2013-10-17 15:10:00,74.29,74.45,74.28,74.32,1900.0,42.9717,43.0642,42.9659,42.9891,1900.0
2013-10-17 15:20:00,74.27,74.38,74.24,74.3,1400.0,42.9601,43.0238,42.9428,42.9775,1400.0
2013-10-17 15:30:00,74.32,74.61,74.26,74.61,2600.0,42.9891,43.1568,42.9543,43.1568,2600.0
2013-10-17 15:40:00,74.58,74.66,74.48,74.58,3900.0,43.1394,43.1857,43.0816,43.1394,3900.0
2013-10-17 15:50:00,74.63,74.72,74.59,74.72,9200.0,43.1684,43.2204,43.1452,43.2204,9200.0
2013-10-18 09:30:00,75.37,75.37,74.95,74.96,27100.0,43.5964,43.5964,43.3535,43.3592,27100.0
2013-10-18 09:40:00,74.71,74.87,74.48,74.65,5100.0,43.2146,43.3072,43.0816,43.1799,5100.0
2013-10-18 09:50:00,74.76,74.8,74.75,74.75,1200.0,43.2436,43.2667,43.2378,43.2378,1200.0
2013-10-18 10:00:00,74.76,74.76,74.66,74.73,1200.0,43.2436,43.2436,43.1857,43.2262,1200.0
2013-10-18 10:10:00,74.74,74.79,74.57,74.61,2800.0,43.232,43.2609,43.1337,43.1568,2800.0
2013-10-18 10:20:00,74.47,74.61,74.47,74.49,1600.0,43.0758,43.1568,43.0758,43.0874,1600.0
2013-10-18 10:30:00,74.48,74.58,74.48,74.55,3000.0,43.0816,43.1394,43.0816,43.1221,3000.0
2013-10-18 10:40:00,74.59,74.68,74.57,74.64,2100.0,43.1452,43.1973,43.1337,43.1742,2100.0
2013-10-18 10:50:00,74.52,74.68,74.49,74.68,2900.0,43.1047,43.1973,43.0874,43.1973,2900.0
2013-10-18 11:00:00,74.66,74.78,74.66,74.67,1100.0,43.1857,43.2551,43.1857,43.1915,1100.0
2013-10-18 11:10:00,74.72,74.72,74.71,74.71,200.0,43.2204,43.2204,43.2146,43.2146,200.0
2013-10-18 11:20:00,74.79,74.81,74.77,74.81,900.0,43.2609,43.2725,43.2493,43.2725,900.0
2013-10-18 11:30:00,74.91,75.0,74.88,75.0,1900.0,43.3303,43.3824,43.313,43.3824,1900.0
2013-10-18 11:40:00,74.95,75.03,74.86,74.86,800.0,43.3535,43.3997,43.3014,43.3014,800.0
2013-10-18 11:50:00,74.84,74.89,74.79,74.89,1000.0,43.2898,43.3188,43.2609,43.3188,1000.0
2013-10-18 12:00:00,74.89,74.92,74.8,74.92,1800.0,43.3188,43.3361,43.2667,43.3361,1800.0
2013-10-18 12:10:00,74.91,74.93,74.9,74.92,1500.0,43.3303,43.3419,43.3245,43.3361,1500.0
2013-10-18 12:20:00,74.89,74.91,74.79,74.81,700.0,43.3188,43.3303,43.2609,43.2725,700.0
2013-10-18 12:30:00,74.92,74.92,74.74,74.74,3300.0,43.3361,43.3361,43.232,43.232,3300.0
2013-10-18 12:40:00,74.73,74.73,74.54,74.55,1300.0,43.2262,43.2262,43.1163,43.1221,1300.0
2013-10-18 12:50:00,74.61,74.62,74.48,74.48,1000.0,43.1568,43.1626,43.0816,43.0816,1000.0
2013-10-18 13:00:00,74.59,74.75,74.47,74.75,2200.0,43.1452,43.2378,43.0758,43.2378,2200.0
2013-10-18 13:10:00,74.71,74.71,74.65,74.65,300.0,43.2146,43.2146,43.1799,43.1799,300.0
2013-10-18 13:20:00,74.65,74.78,74.65,74.77,500.0,43.1799,43.2551,43.1799,43.2493,500.0
2013-10-18 13:30:00,74.78,74.84,74.66,74.75,1300.0,43.2551,43.2898,43.1857,43.2378,1300.0
2013-10-18 13:40:00,74.75,74.83,74.71,74.74,1600.0,43.2378,43.2841,43.2146,43.232,1600.0
2013-10-18 13:50:00,74.75,74.79,74.75,74.76,1600.0,43.2378,43.2609,43.2378,43.2436,1600.0
2013-10-18 14:00:00,74.73,74.8,74.62,74.62,3600.0,43.2262,43.2667,43.1626,43.1626,3600.0
2013-10-18 14:10:00,74.64,74.74,74.61,74.73,3000.0,43.1742,43.232,43.1568,43.2262,3000.0
2013-10-18 14:20:00,74.71,74.72,74.53,74.62,1300.0,43.2146,43.2204,43.1105,43.1626,1300.0
2013-10-18 14:30:00,74.62,74.74,74.62,74.71,1900.0,43.1626,43.232,43.1626,43.2146,1900.0
2013-10-18 14:40:00,74.71,74.71,74.53,74.53,1600.0,43.2146,43.2146,43.1105,43.1105,1600.0
2013-10-18 14:50:00,74.67,74.69,74.59,74.69,1000.0,43.1915,43.2031,43.1452,43.2031,1000.0
2013-10-18 15:00:00,74.77,74.77,74.59,74.59,2300.0,43.2493,43.2493,43.1452,43.1452,2300.0
2013-10-18 15:10:00,74.64,74.64,74.47,74.61,2000.0,43.1742,43.1742,43.0758,43.1568,2000.0
2013-10-18 15:20:00,74.6,74.71,74.55,74.64,2700.0,43.151,43.2146,43.1221,43.1742,2700.0
2013-10-18 15:30:00,74.71,74.75,74.67,74.67,2200.0,43.2146,43.2378,43.1915,43.1915,2200.0
2013-10-18 15:40:00,74.7,74.79,74.65,74.76,4000.0,43.2089,43.2609,43.1799,43.2436,4000.0
2013-10-18 15:50:00,74.73,75.01,74.73,75.0,18300.0,43.2262,43.3882,43.2262,43.3824,18300.0
2013-10-21 09:30:00,75.01,75.29,75.01,75.27,2300.0,43.3882,43.5501,43.3882,43.5386,2300.0
2013-10-21 09:40:00,75.2,75.25,75.2,75.24,2100.0,43.4981,43.527,43.4981,43.5212,2100.0
2013-10-21 09:50:00,75.27,75.66,75.27,75.66,2500.0,43.5386,43.7642,43.5386,43.7642,2500.0
2013-10-21 10:00:00,75.56,75.6,75.47,75.47,1300.0,43.7063,43.7294,43.6542,43.6542,1300.0
2013-10-21 10:10:00,75.35,75.51,75.35,75.39,1300.0,43.5848,43.6774,43.5848,43.608,1300.0
2013-10-21 10:20:00,75.38,75.6,75.38,75.58,3100.0,43.6022,43.7294,43.6022,43.7179,3100.0
2013-10-21 10:30:00,75.57,75.63,75.44,75.55,3400.0,43.7121,43.7468,43.6369,43.7005,3400.0
2013-10-21 10:40:00,75.55,75.66,75.54,75.58,800.0,43.7005,43.7642,43.6947,43.7179,800.0
2013-10-21 10:50:00,75.66,75.66,75.58,75.62,700.0,43.7642,43.7642,43.7179,43.741,700.0
2013-10-21 11:00:00,75.63,75.73,75.62,75.73,900.0,43.7468,43.8046,43.741,43.8046,900.0
2013-10-21 11:10:00,75.71,75.83,75.71,75.77,1800.0,43.7931,43.8625,43.7931,43.8278,1800.0
2013-10-21 11:20:00,75.72,75.82,75.72,75.81,1200.0,43.7989,43.8567,43.7989,43.8509,1200.0
2013-10-21 11:30:00,75.85,75.88,75.67,75.7,3500.0,43.8741,43.8914,43.7699,43.7873,3500.0
2013-10-21 11:40:00,75.69,75.71,75.6,75.68,2600.0,43.7815,43.7931,43.7294,43.7757,2600.0
2013-10-21 11:50:00,75.68,76.0,75.68,75.83,4500.0,43.7757,43.9608,43.7757,43.8625,4500.0
2013-10-21 12:00:00,75.9,76.02,75.9,75.95,2500.0,43.903,43.9724,43.903,43.9319,2500.0
2013-10-21 12:10:00,75.92,76.03,75.9,75.97,2800.0,43.9145,43.9782,43.903,43.9435,2800.0
2013-10-21 12:20:00,75.98,76.0,75.96,76.0,1200.0,43.9493,43.9608,43.9377,43.9608,1200.0
2013-10-21 12:30:00,76.0,76.09,75.9,76.06,2800.0,43.9608,44.0129,43.903,43.9955,2800.0
2013-10-21 12:40:00,76.03,76.1,76.01,76.01,2100.0,43.9782,44.0187,43.9666,43.9666,2100.0
2013-10-21 12:50:00,76.02,76.05,75.99,76.05,1500.0,43.9724,43.9897,43.955,43.9897,1500.0
2013-10-21 13:00:00,76.09,76.2,76.09,76.2,700.0,44.0129,44.0765,44.0129,44.0765,700.0
2013-10-21 13:10:00,76.17,76.3,76.17,76.25,400.0,44.0592,44.1343,44.0592,44.1054,400.0
2013-10-21 13:20:00,76.32,76.32,76.1,76.1,2500.0,44.1459,44.1459,44.0187,44.0187,2500.0
2013-10-21 13:30:00,76.19,76.23,76.14,76.15,1100.0,44.0707,44.0939,44.0418,44.0476,1100.0
2013-10-21 13:40:00,76.15,76.15,76.05,76.05,1000.0,44.0476,44.0476,43.9897,43.9897,1000.0
2013-10-21 13:50:00,76.06,76.09,76.01,76.09,1900.0,43.9955,44.0129,43.9666,44.0129,1900.0
2013-10-21 14:00:00,76.01,76.01,75.96,75.99,1100.0,43.9666,43.9666,43.9377,43.955,1100.0
2013-10-21 14:10:00,75.95,76.0,75.87,75.92,1800.0,43.9319,43.9608,43.8856,43.9145,1800.0
2013-10-21 14:20:00,75.91,76.0,75.83,76.0,5000.0,43.9088,43.9608,43.8625,43.9608,5000.0
2013-10-21 14:30:00,75.89,76.03,75.89,75.98,1300.0,43.8972,43.9782,43.8972,43.9493,1300.0
2013-10-21 14:40:00,76.08,76.13,75.94,75.98,3500.0,44.0071,44.036,43.9261,43.9493,3500.0
2013-10-21 14:50:00,75.98,76.01,75.94,76.01,1900.0,43.9493,43.9666,43.9261,43.9666,1900.0
2013-10-21 15:00:00,75.91,75.91,75.87,75.88,800.0,43.9088,43.9088,43.8856,43.8914,800.0
2013-10-21 15:10:00,75.84,75.93,75.84,75.92,1800.0,43.8683,43.9203,43.8683,43.9145,1800.0
2013-10-21 15:20:00,75.96,75.96,75.74,75.79,1800.0,43.9377,43.9377,43.8104,43.8393,1800.0
2013-10-21 15:30:00,75.75,75.99,75.75,75.88,2700.0,43.8162,43.955,43.8162,43.8914,2700.0
2013-10-21 15:40:00,75.91,76.02,75.85,75.9,3200.0,43.9088,43.9724,43.8741,43.903,3200.0
2013-10-21 15:50:00,75.93,76.09,75.93,76.08,14600.0,43.9203,44.0129,43.9203,44.0071,14600.0
2013-10-22 09:30:00,77.75,79.18,76.73,79.11,20300.0,44.9731,45.8002,44.3831,45.7597,20300.0
2013-10-22 09:40:00,79.14,79.16,78.51,79.01,9200.0,45.7771,45.7887,45.4127,45.7019,9200.0
2013-10-22 09:50:00,79.0,79.05,78.51,78.96,12600.0,45.6961,45.725,45.4127,45.673,12600.0
2013-10-22 10:00:00,78.95,79.05,78.8,79.01,4900.0,45.6672,45.725,45.5804,45.7019,4900.0
2013-10-22 10:10:00,79.02,79.09,78.93,79.06,5400.0,45.7077,45.7482,45.6556,45.7308,5400.0
2013-10-22 10:20:00,79.08,79.5,79.08,79.27,6700.0,45.7424,45.9853,45.7424,45.8523,6700.0
2013-10-22 10:30:00,79.06,79.17,79.04,79.16,3700.0,45.7308,45.7944,45.7193,45.7887,3700.0
2013-10-22 10:40:00,79.16,79.26,78.98,78.98,3700.0,45.7887,45.8465,45.6845,45.6845,3700.0
2013-10-22 10:50:00,78.93,78.93,78.54,78.82,4400.0,45.6556,45.6556,45.43,45.592,4400.0
2013-10-22 11:00:00,78.82,78.84,78.59,78.84,6200.0,45.592,45.6036,45.459,45.6036,6200.0
2013-10-22 11:10:00,78.84,78.91,78.62,78.65,3400.0,45.6036,45.6441,45.4763,45.4937,3400.0
2013-10-22 11:20:00,78.58,78.63,78.54,78.63,1900.0,45.4532,45.4821,45.43,45.4821,1900.0
2013-10-22 11:30:00,78.7,78.86,78.5,78.7,12000.0,45.5226,45.6151,45.4069,45.5226,12000.0
2013-10-22 11:40:00,78.7,78.73,78.6,78.73,1900.0,45.5226,45.5399,45.4647,45.5399,1900.0
2013-10-22 11:50:00,78.72,78.81,78.63,78.81,3300.0,45.5342,45.5862,45.4821,45.5862,3300.0
2013-10-22 12:00:00,78.83,78.86,78.68,78.75,3100.0,45.5978,45.6151,45.511,45.5515,3100.0
2013-10-22 12:10:00,78.75,78.79,78.74,78.79,2300.0,45.5515,45.5746,45.5457,45.5746,2300.0
2013-10-22 12:20:00,78.79,78.83,78.62,78.62,3800.0,45.5746,45.5978,45.4763,45.4763,3800.0
2013-10-22 12:30:00,78.61,78.61,78.5,78.6,3400.0,45.4705,45.4705,45.4069,45.4647,3400.0
2013-10-22 12:40:00,78.57,78.57,78.35,78.35,5000.0,45.4474,45.4474,45.3201,45.3201,5000.0
2013-10-22 12:50:00,78.4,78.6,78.4,78.6,1500.0,45.3491,45.4647,45.3491,45.4647,1500.0
2013-10-22 13:00:00,78.64,78.97,78.64,78.78,3200.0,45.4879,45.6788,45.4879,45.5689,3200.0
2013-10-22 13:10:00,78.66,78.78,78.63,78.78,1500.0,45.4994,45.5689,45.4821,45.5689,1500.0
2013-10-22 13:20:00,78.79,78.79,78.46,78.52,3300.0,45.5746,45.5746,45.3838,45.4185,3300.0
2013-10-22 13:30:00,78.45,78.62,78.45,78.6,4000.0,45.378,45.4763,45.378,45.4647,4000.0
2013-10-22 13:40:00,78.6,78.74,78.57,78.74,1800.0,45.4647,45.5457,45.4474,45.5457,1800.0
2013-10-22 13:50:00,78.68,78.75,78.53,78.56,4100.0,45.511,45.5515,45.4243,45.4416,4100.0
2013-10-22 14:00:00,78.54,78.6,78.51,78.54,3700.0,45.43,45.4647,45.4127,45.43,3700.0
2013-10-22 14:10:00,78.55,78.59,78.27,78.37,13500.0,45.4358,45.459,45.2739,45.3317,13500.0
2013-10-22 14:20:00,78.35,78.38,78.16,78.38,3500.0,45.3201,45.3375,45.2102,45.3375,3500.0
2013-10-22 14:30:00,78.3,78.57,78.3,78.57,3300.0,45.2912,45.4474,45.2912,45.4474,3300.0
2013-10-22 14:40:00,78.57,78.57,78.48,78.56,3900.0,45.4474,45.4474,45.3953,45.4416,3900.0
2013-10-22 14:50:00,78.54,78.57,78.48,78.51,4400.0,45.43,45.4474,45.3953,45.4127,4400.0
2013-10-22 15:00:00,78.44,78.57,78.44,78.52,4400.0,45.3722,45.4474,45.3722,45.4185,4400.0
2013-10-22 15:10:00,78.55,78.55,78.46,78.52,5900.0,45.4358,45.4358,45.3838,45.4185,5900.0
2013-10-22 15:20:00,78.5,78.56,78.45,78.46,2300.0,45.4069,45.4416,45.378,45.3838,2300.0
2013-10-22 15:30:00,78.45,78.52,78.35,78.38,7400.0,45.378,45.4185,45.3201,45.3375,7400.0
2013-10-22 15:40:00,78.37,78.5,78.34,78.5,12100.0,45.3317,45.4069,45.3143,45.4069,12100.0
2013-10-22 15:50:00,78.5,78.74,78.48,78.56,26200.0,45.4069,45.5457,45.3953,45.4416,26200.0
2013-10-23 09:30:00,78.44,79.05,78.43,79.03,7800.0,45.3722,45.725,45.3664,45.7135,7800.0
2013-10-23 09:40:00,79.04,79.04,78.28,78.37,5800.0,45.7193,45.7193,45.2796,45.3317,5800.0
2013-10-23 09:50:00,78.16,78.2,77.86,77.86,8700.0,45.2102,45.2334,45.0367,45.0367,8700.0
2013-10-23 10:00:00,77.8,77.93,77.68,77.87,5900.0,45.002,45.0772,44.9326,45.0425,5900.0
2013-10-23 10:10:00,77.87,78.51,77.81,78.33,19000.0,45.0425,45.4127,45.0078,45.3086,19000.0
2013-10-23 10:20:00,78.4,78.4,78.15,78.2,2500.0,45.3491,45.3491,45.2044,45.2334,2500.0
2013-10-23 10:30:00,78.12,78.55,78.12,78.28,6100.0,45.1871,45.4358,45.1871,45.2796,6100.0
2013-10-23 10:40:00,78.24,78.57,78.17,78.51,3200.0,45.2565,45.4474,45.216,45.4127,3200.0
2013-10-23 10:50:00,78.39,78.59,78.27,78.59,1900.0,45.3433,45.459,45.2739,45.459,1900.0
2013-10-23 11:00:00,78.71,78.75,78.44,78.44,1600.0,45.5284,45.5515,45.3722,45.3722,1600.0
2013-10-23 11:10:00,78.31,78.33,78.06,78.26,15300.0,45.297,45.3086,45.1524,45.2681,15300.0
2013-10-23 11:20:00,78.26,78.26,78.05,78.23,12800.0,45.2681,45.2681,45.1466,45.2507,12800.0
2013-10-23 11:30:00,78.24,78.38,78.22,78.25,1500.0,45.2565,45.3375,45.2449,45.2623,1500.0
2013-10-23 11:40:00,78.35,78.41,78.1,78.1,4800.0,45.3201,45.3548,45.1755,45.1755,4800.0
2013-10-23 11:50:00,78.18,78.31,78.1,78.23,5500.0,45.2218,45.297,45.1755,45.2507,5500.0
2013-10-23 12:00:00,78.16,78.27,78.09,78.23,3000.0,45.2102,45.2739,45.1697,45.2507,3000.0
2013-10-23 12:10:00,78.26,78.38,78.03,78.04,1900.0,45.2681,45.3375,45.135,45.1408,1900.0
2013-10-23 12:20:00,78.14,78.27,78.09,78.27,3600.0,45.1987,45.2739,45.1697,45.2739,3600.0
2013-10-23 12:30:00,78.27,78.34,78.19,78.34,1800.0,45.2739,45.3143,45.2276,45.3143,1800.0
2013-10-23 12:40:00,78.26,78.33,78.09,78.18,3300.0,45.2681,45.3086,45.1697,45.2218,3300.0
2013-10-23 12:50:00,78.31,78.58,78.31,78.55,2800.0,45.297,45.4532,45.297,45.4358,2800.0
2013-10-23 13:00:00,78.53,78.54,78.31,78.48,2300.0,45.4243,45.43,45.297,45.3953,2300.0
2013-10-23 13:10:00,78.47,78.64,78.32,78.64,2000.0,45.3895,45.4879,45.3028,45.4879,2000.0
2013-10-23 13:20:00,78.67,78.79,78.58,78.77,2300.0,45.5052,45.5746,45.4532,45.5631,2300.0
2013-10-23 13:30:00,78.78,78.78,78.7,78.76,900.0,45.5689,45.5689,45.5226,45.5573,900.0
2013-10-23 13:40:00,78.7,78.73,78.65,78.72,2700.0,45.5226,45.5399,45.4937,45.5342,2700.0
2013-10-23 13:50:00,78.72,78.97,78.68,78.79,21700.0,45.5342,45.6788,45.511,45.5746,21700.0
2013-10-23 14:00:00,78.77,78.77,78.67,78.67,700.0,45.5631,45.5631,45.5052,45.5052,700.0
2013-10-23 14:10:00,78.75,78.75,78.52,78.56,4400.0,45.5515,45.5515,45.4185,45.4416,4400.0
2013-10-23 14:20:00,78.53,78.57,78.48,78.54,3700.0,45.4243,45.4474,45.3953,45.43,3700.0
2013-10-23 14:30:00,78.48,78.74,78.48,78.56,1800.0,45.3953,45.5457,45.3953,45.4416,1800.0
2013-10-23 14:40:00,78.61,78.74,78.58,78.6,2700.0,45.4705,45.5457,45.4532,45.4647,2700.0
2013-10-23 14:50:00,78.57,78.62,78.48,78.59,3000.0,45.4474,45.4763,45.3953,45.459,3000.0
2013-10-23 15:00:00,78.51,78.73,78.51,78.53,2500.0,45.4127,45.5399,45.4127,45.4243,2500.0
2013-10-23 15:10:00,78.52,78.52,78.15,78.18,9600.0,45.4185,45.4185,45.2044,45.2218,9600.0
2013-10-23 15:20:00,78.17,78.34,78.17,78.25,3300.0,45.216,45.3143,45.216,45.2623,3300.0
2013-10-23 15:30:00,78.15,78.52,78.15,78.49,6500.0,45.2044,45.4185,45.2044,45.4011,6500.0
2013-10-23 15:40:00,78.49,78.62,78.43,78.46,11100.0,45.4011,45.4763,45.3664,45.3838,11100.0
2013-10-23 15:50:00,78.43,78.61,78.43,78.53,11400.0,45.3664,45.4705,45.3664,45.4243,11400.0
2013-10-24 09:30:00,78.95,79.02,78.51,79.02,6900.0,45.6672,45.7077,45.4127,45.7077,6900.0
2013-10-24 09:40:00,78.96,78.97,78.91,78.97,500.0,45.673,45.6788,45.6441,45.6788,500.0
2013-10-24 09:50:00,78.94,79.02,78.81,78.9,1900.0,45.6614,45.7077,45.5862,45.6383,1900.0
2013-10-24 10:00:00,78.69,78.83,78.64,78.76,5400.0,45.5168,45.5978,45.4879,45.5573,5400.0
2013-10-24 10:10:00,78.7,78.84,78.69,78.84,4900.0,45.5226,45.6036,45.5168,45.6036,4900.0
2013-10-24 10:20:00,78.84,78.84,78.59,78.78,2700.0,45.6036,45.6036,45.459,45.5689,2700.0
2013-10-24 10:30:00,78.79,78.79,78.7,78.76,7000.0,45.5746,45.5746,45.5226,45.5573,7000.0
2013-10-24 10:40:00,78.7,78.82,78.7,78.75,6700.0,45.5226,45.592,45.5226,45.5515,6700.0
2013-10-24 10:50:00,78.75,78.87,78.72,78.87,2200.0,45.5515,45.6209,45.5342,45.6209,2200.0
2013-10-24 11:00:00,78.88,79.23,78.85,79.22,2900.0,45.6267,45.8292,45.6093,45.8234,2900.0
2013-10-24 11:10:00,79.27,79.39,79.21,79.33,4800.0,45.8523,45.9217,45.8176,45.887,4800.0
2013-10-24 11:20:00,79.28,79.28,79.14,79.23,7100.0,45.8581,45.8581,45.7771,45.8292,7100.0
2013-10-24 11:30:00,79.23,79.29,79.17,79.22,1900.0,45.8292,45.8639,45.7944,45.8234,1900.0
2013-10-24 11:40:00,79.16,79.29,79.16,79.28,700.0,45.7887,45.8639,45.7887,45.8581,700.0
2013-10-24 11:50:00,79.32,79.38,79.32,79.35,500.0,45.8812,45.9159,45.8812,45.8986,500.0
2013-10-24 12:00:00,79.3,79.33,79.21,79.29,12400.0,45.8696,45.887,45.8176,45.8639,12400.0
2013-10-24 12:10:00,79.3,79.58,79.25,79.55,20100.0,45.8696,46.0316,45.8407,46.0143,20100.0
2013-10-24 12:20:00,79.6,79.74,79.59,79.69,2600.0,46.0432,46.1242,46.0374,46.0952,2600.0
2013-10-24 12:30:00,79.65,79.7,79.6,79.67,1000.0,46.0721,46.101,46.0432,46.0837,1000.0
2013-10-24 12:40:00,79.63,79.63,79.55,79.55,200.0,46.0605,46.0605,46.0143,46.0143,200.0
2013-10-24 12:50:00,79.72,79.76,79.71,79.76,2000.0,46.1126,46.1357,46.1068,46.1357,2000.0
2013-10-24 13:00:00,79.81,79.94,79.81,79.85,3400.0,46.1646,46.2398,46.1646,46.1878,3400.0
2013-10-24 13:10:00,79.78,79.81,79.78,79.8,800.0,46.1473,46.1646,46.1473,46.1589,800.0
2013-10-24 13:20:00,79.79,79.84,79.67,79.67,7100.0,46.1531,46.182,46.0837,46.0837,7100.0
2013-10-24 13:30:00,79.71,79.71,79.67,79.67,200.0,46.1068,46.1068,46.0837,46.0837,200.0
2013-10-24 13:40:00,79.77,79.8,79.77,79.8,400.0,46.1415,46.1589,46.1415,46.1589,400.0
2013-10-24 13:50:00,79.71,79.78,79.71,79.78,200.0,46.1068,46.1473,46.1068,46.1473,200.0
2013-10-24 14:00:00,79.77,79.85,79.54,79.8,7500.0,46.1415,46.1878,46.0085,46.1589,7500.0
2013-10-24 14:10:00,79.8,79.99,79.8,79.91,3500.0,46.1589,46.2688,46.1589,46.2225,3500.0
2013-10-24 14:20:00,79.97,79.97,79.74,79.74,2300.0,46.2572,46.2572,46.1242,46.1242,2300.0
2013-10-24 14:30:00,79.73,79.74,79.7,79.7,3000.0,46.1184,46.1242,46.101,46.101,3000.0
2013-10-24 14:40:00,79.69,79.83,79.69,79.83,1200.0,46.0952,46.1762,46.0952,46.1762,1200.0
2013-10-24 14:50:00,79.76,79.78,79.69,79.69,2400.0,46.1357,46.1473,46.0952,46.0952,2400.0
2013-10-24 15:00:00,79.7,79.71,79.64,79.64,2400.0,46.101,46.1068,46.0663,46.0663,2400.0
2013-10-24 15:10:00,79.64,79.64,79.52,79.57,6600.0,46.0663,46.0663,45.9969,46.0258,6600.0
2013-10-24 15:20:00,79.61,79.62,79.5,79.52,2300.0,46.049,46.0547,45.9853,45.9969,2300.0
2013-10-24 15:30:00,79.51,79.61,79.5,79.53,2300.0,45.9911,46.049,45.9853,46.0027,2300.0
2013-10-24 15:40:00,79.52,79.6,79.5,79.52,2900.0,45.9969,46.0432,45.9853,45.9969,2900.0
2013-10-24 15:50:00,79.53,79.66,79.52,79.52,10500.0,46.0027,46.0779,45.9969,45.9969,10500.0
2013-10-25 09:30:00,80.15,80.2,79.99,80.14,6700.0,46.3613,46.3902,46.2688,46.3555,6700.0
2013-10-25 09:40:00,80.09,80.17,80.05,80.17,1100.0,46.3266,46.3729,46.3035,46.3729,1100.0
2013-10-25 09:50:00,80.17,80.17,80.04,80.13,1000.0,46.3729,46.3729,46.2977,46.3497,1000.0
2013-10-25 10:00:00,80.12,80.19,80.0,80.0,1900.0,46.344,46.3844,46.2745,46.2745,1900.0
2013-10-25 10:10:00,80.05,80.14,79.58,79.61,2000.0,46.3035,46.3555,46.0316,46.049,2000.0
2013-10-25 10:20:00,79.55,79.56,79.4,79.56,2800.0,46.0143,46.02,45.9275,46.02,2800.0
2013-10-25 10:30:00,79.51,79.52,79.43,79.44,700.0,45.9911,45.9969,45.9448,45.9506,700.0
2013-10-25 10:40:00,79.5,79.51,79.33,79.33,2000.0,45.9853,45.9911,45.887,45.887,2000.0
2013-10-25 10:50:00,79.47,79.49,79.38,79.38,800.0,45.968,45.9795,45.9159,45.9159,800.0
2013-10-25 11:00:00,79.4,79.49,79.36,79.36,2700.0,45.9275,45.9795,45.9043,45.9043,2700.0
2013-10-25 11:10:00,79.39,79.51,79.37,79.37,1900.0,45.9217,45.9911,45.9101,45.9101,1900.0
2013-10-25 11:20:00,79.4,79.49,79.4,79.49,700.0,45.9275,45.9795,45.9275,45.9795,700.0
2013-10-25 11:30:00,79.49,79.63,79.34,79.34,3000.0,45.9795,46.0605,45.8928,45.8928,3000.0
2013-10-25 11:40:00,79.33,79.33,79.05,79.17,1400.0,45.887,45.887,45.725,45.7944,1400.0
2013-10-25 11:50:00,79.13,79.14,79.13,79.14,300.0,45.7713,45.7771,45.7713,45.7771,300.0
2013-10-25 12:00:00,79.18,79.24,79.11,79.15,7200.0,45.8002,45.8349,45.7597,45.7829,7200.0
2013-10-25 12:10:00,79.11,79.11,79.01,79.05,1200.0,45.7597,45.7597,45.7019,45.725,1200.0
2013-10-25 12:20:00,78.97,79.01,78.97,79.01,400.0,45.6788,45.7019,45.6788,45.7019,400.0
2013-10-25 12:30:00,79.01,79.2,79.01,79.2,1800.0,45.7019,45.8118,45.7019,45.8118,1800.0
2013-10-25 12:40:00,79.24,79.41,79.24,79.41,700.0,45.8349,45.9333,45.8349,45.9333,700.0
2013-10-25 12:50:00,79.38,79.52,79.31,79.31,1000.0,45.9159,45.9969,45.8754,45.8754,1000.0
2013-10-25 13:00:00,79.35,79.51,79.35,79.42,2300.0,45.8986,45.9911,45.8986,45.9391,2300.0
2013-10-25 13:10:00,79.42,79.51,79.36,79.45,5100.0,45.9391,45.9911,45.9043,45.9564,5100.0
2013-10-25 13:20:00,79.44,79.44,79.39,79.4,2500.0,45.9506,45.9506,45.9217,45.9275,2500.0
2013-10-25 13:30:00,79.4,79.54,79.4,79.54,1900.0,45.9275,46.0085,45.9275,46.0085,1900.0
2013-10-25 13:40:00,79.55,79.58,79.55,79.58,200.0,46.0143,46.0316,46.0143,46.0316,200.0
2013-10-25 13:50:00,79.5,79.69,79.5,79.59,2400.0,45.9853,46.0952,45.9853,46.0374,2400.0
2013-10-25 14:00:00,79.63,79.69,79.58,79.69,1400.0,46.0605,46.0952,46.0316,46.0952,1400.0
2013-10-25 14:10:00,79.65,79.69,79.56,79.63,2800.0,46.0721,46.0952,46.02,46.0605,2800.0
2013-10-25 14:20:00,79.56,79.58,79.52,79.52,3300.0,46.02,46.0316,45.9969,45.9969,3300.0
2013-10-25 14:30:00,79.46,79.57,79.38,79.52,6800.0,45.9622,46.0258,45.9159,45.9969,6800.0
2013-10-25 14:40:00,79.52,79.64,79.44,79.49,4900.0,45.9969,46.0663,45.9506,45.9795,4900.0
2013-10-25 14:50:00,79.48,79.53,79.24,79.26,9700.0,45.9738,46.0027,45.8349,45.8465,9700.0
2013-10-25 15:00:00,79.28,79.44,79.25,79.4,5300.0,45.8581,45.9506,45.8407,45.9275,5300.0
2013-10-25 15:10:00,79.35,79.42,79.28,79.37,2500.0,45.8986,45.9391,45.8581,45.9101,2500.0
2013-10-25 15:20:00,79.41,79.41,79.26,79.29,6500.0,45.9333,45.9333,45.8465,45.8639,6500.0
2013-10-25 15:30:00,79.29,79.36,79.06,79.06,8600.0,45.8639,45.9043,45.7308,45.7308,8600.0
2013-10-25 15:40:00,79.04,79.13,78.99,79.01,12300.0,45.7193,45.7713,45.6903,45.7019,12300.0
2013-10-25 15:50:00,79.03,79.28,78.84,79.28,22200.0,45.7135,45.8581,45.6036,45.8581,22200.0
2013-10-28 09:30:00,79.25,79.25,78.81,78.81,2400.0,45.8407,45.8407,45.5862,45.5862,2400.0
2013-10-28 09:40:00,78.75,79.33,78.67,79.32,5400.0,45.5515,45.887,45.5052,45.8812,5400.0
2013-10-28 09:50:00,79.32,79.32,78.8,78.8,1300.0,45.8812,45.8812,45.5804,45.5804,1300.0
2013-10-28 10:00:00,78.61,78.62,78.53,78.53,2900.0,45.4705,45.4763,45.4243,45.4243,2900.0
2013-10-28 10:10:00,78.63,78.65,78.38,78.46,4200.0,45.4821,45.4937,45.3375,45.3838,4200.0
2013-10-28 10:20:00,78.47,78.52,78.43,78.43,15900.0,45.3895,45.4185,45.3664,45.3664,15900.0
2013-10-28 10:30:00,78.44,78.59,78.44,78.59,5100.0,45.3722,45.459,45.3722,45.459,5100.0
2013-10-28 10:40:00,78.51,78.58,78.48,78.51,5600.0,45.4127,45.4532,45.3953,45.4127,5600.0
2013-10-28 10:50:00,78.51,78.57,78.45,78.47,4200.0,45.4127,45.4474,45.378,45.3895,4200.0
2013-10-28 11:00:00,78.53,78.64,78.52,78.54,2600.0,45.4243,45.4879,45.4185,45.43,2600.0
2013-10-28 11:10:00,78.54,78.66,78.5,78.5,2300.0,45.43,45.4994,45.4069,45.4069,2300.0
2013-10-28 11:20:00,78.5,78.63,78.47,78.61,6000.0,45.4069,45.4821,45.3895,45.4705,6000.0
2013-10-28 11:30:00,78.64,78.7,78.52,78.52,4600.0,45.4879,45.5226,45.4185,45.4185,4600.0
2013-10-28 11:40:00,78.51,78.56,78.48,78.56,3000.0,45.4127,45.4416,45.3953,45.4416,3000.0
2013-10-28 11:50:00,78.55,78.56,78.51,78.52,1400.0,45.4358,45.4416,45.4127,45.4185,1400.0
2013-10-28 12:00:00,78.5,78.6,78.46,78.6,4200.0,45.4069,45.4647,45.3838,45.4647,4200.0
2013-10-28 12:10:00,78.55,78.86,78.55,78.86,2000.0,45.4358,45.6151,45.4358,45.6151,2000.0
2013-10-28 12:20:00,78.84,78.84,78.76,78.76,800.0,45.6036,45.6036,45.5573,45.5573,800.0
2013-10-28 12:30:00,78.75,78.75,78.5,78.62,3300.0,45.5515,45.5515,45.4069,45.4763,3300.0
2013-10-28 12:40:00,78.64,78.68,78.64,78.67,1100.0,45.4879,45.511,45.4879,45.5052,1100.0
2013-10-28 12:50:00,78.67,78.67,78.5,78.52,7000.0,45.5052,45.5052,45.4069,45.4185,7000.0
2013-10-28 13:00:00,78.57,78.57,78.5,78.5,1800.0,45.4474,45.4474,45.4069,45.4069,1800.0
2013-10-28 13:10:00,78.56,78.6,78.47,78.6,8300.0,45.4416,45.4647,45.3895,45.4647,8300.0
2013-10-28 13:20:00,78.6,78.71,78.55,78.55,2700.0,45.4647,45.5284,45.4358,45.4358,2700.0
2013-10-28 13:30:00,78.51,78.67,78.5,78.67,4900.0,45.4127,45.5052,45.4069,45.5052,4900.0
2013-10-28 13:40:00,78.56,78.78,78.56,78.71,1700.0,45.4416,45.5689,45.4416,45.5284,1700.0
2013-10-28 13:50:00,78.7,78.7,78.45,78.55,6100.0,45.5226,45.5226,45.378,45.4358,6100.0
2013-10-28 14:00:00,78.59,78.7,78.54,78.7,2100.0,45.459,45.5226,45.43,45.5226,2100.0
2013-10-28 14:10:00,78.65,78.65,78.5,78.53,2000.0,45.4937,45.4937,45.4069,45.4243,2000.0
2013-10-28 14:20:00,78.5,78.81,78.42,78.81,3700.0,45.4069,45.5862,45.3606,45.5862,3700.0
2013-10-28 14:30:00,78.74,78.75,78.46,78.47,2000.0,45.5457,45.5515,45.3838,45.3895,2000.0
2013-10-28 14:40:00,78.47,78.96,78.47,78.83,4300.0,45.3895,45.673,45.3895,45.5978,4300.0
2013-10-28 14:50:00,78.74,78.85,78.73,78.77,1100.0,45.5457,45.6093,45.5399,45.5631,1100.0
2013-10-28 15:00:00,78.77,78.84,78.67,78.79,4000.0,45.5631,45.6036,45.5052,45.5746,4000.0
2013-10-28 15:10:00,78.77,78.85,78.66,78.66,4800.0,45.5631,45.6093,45.4994,45.4994,4800.0
2013-10-28 15:20:00,78.64,78.72,78.5,78.72,6800.0,45.4879,45.5342,45.4069,45.5342,6800.0
2013-10-28 15:30:00,78.78,78.78,78.62,78.63,2500.0,45.5689,45.5689,45.4763,45.4821,2500.0
2013-10-28 15:40:00,78.64,78.68,78.6,78.63,6400.0,45.4879,45.511,45.4647,45.4821,6400.0
2013-10-28 15:50:00,78.65,78.77,78.51,78.77,19300.0,45.4937,45.5631,45.4127,45.5631,19300.0
2013-10-29 09:30:00,78.53,79.54,78.5,79.38,9100.0,45.7548,46.3433,45.7373,46.25,9100.0
2013-10-29 09:40:00,79.16,79.63,79.16,79.6,1700.0,46.1219,46.3957,46.1219,46.3782,1700.0
2013-10-29 09:50:00,79.49,79.61,79.18,79.39,3400.0,46.3141,46.3841,46.1335,46.2559,3400.0
2013-10-29 10:00:00,79.34,79.34,79.05,79.05,1900.0,46.2267,46.2267,46.0578,46.0578,1900.0
2013-10-29 10:10:00,79.04,79.07,78.99,78.99,500.0,46.0519,46.0694,46.0228,46.0228,500.0
2013-10-29 10:20:00,79.08,79.09,78.57,78.57,5500.0,46.0753,46.0811,45.7781,45.7781,5500.0
2013-10-29 10:30:00,78.57,78.75,78.57,78.7,4200.0,45.7781,45.883,45.7781,45.8538,4200.0
2013-10-29 10:40:00,78.63,78.72,78.42,78.48,4200.0,45.8131,45.8655,45.6907,45.7257,4200.0
2013-10-29 10:50:00,78.42,78.45,78.06,78.14,5500.0,45.6907,45.7082,45.481,45.5276,5500.0
2013-10-29 11:00:00,78.14,78.25,78.12,78.17,2700.0,45.5276,45.5917,45.5159,45.545,2700.0
2013-10-29 11:10:00,78.2,78.2,77.9,78.01,3400.0,45.5625,45.5625,45.3877,45.4518,3400.0
2013-10-29 11:20:00,77.89,78.15,77.83,77.95,4900.0,45.3819,45.5334,45.347,45.4169,4900.0
2013-10-29 11:30:00,77.89,77.89,77.65,77.87,1600.0,45.3819,45.3819,45.2421,45.3703,1600.0
2013-10-29 11:40:00,78.07,78.08,77.98,78.08,700.0,45.4868,45.4926,45.4343,45.4926,700.0
2013-10-29 11:50:00,77.95,78.01,77.94,78.0,1100.0,45.4169,45.4518,45.411,45.446,1100.0
2013-10-29 12:00:00,78.06,78.06,77.95,78.0,1500.0,45.481,45.481,45.4169,45.446,1500.0
2013-10-29 12:10:00,78.0,78.0,78.0,78.0,0.0,45.446,45.446,45.446,45.446,0.0
2013-10-29 12:20:00,78.06,78.21,78.02,78.17,3400.0,45.481,45.5684,45.4577,45.545,3400.0
2013-10-29 12:30:00,78.17,78.2,78.17,78.19,400.0,45.545,45.5625,45.545,45.5567,400.0
2013-10-29 12:40:00,78.13,78.26,78.13,78.26,1300.0,45.5217,45.5975,45.5217,45.5975,1300.0
2013-10-29 12:50:00,78.24,78.31,78.2,78.22,1100.0,45.5858,45.6266,45.5625,45.5742,1100.0
2013-10-29 13:00:00,78.19,78.19,77.99,77.99,900.0,45.5567,45.5567,45.4402,45.4402,900.0
2013-10-29 13:10:00,77.93,78.1,77.91,78.1,1500.0,45.4052,45.5043,45.3936,45.5043,1500.0
2013-10-29 13:20:00,78.1,78.13,78.03,78.07,1400.0,45.5043,45.5217,45.4635,45.4868,1400.0
2013-10-29 13:30:00,77.96,77.98,77.9,77.9,1300.0,45.4227,45.4343,45.3877,45.3877,1300.0
2013-10-29 13:40:00,77.88,77.94,77.87,77.91,1200.0,45.3761,45.411,45.3703,45.3936,1200.0
2013-10-29 13:50:00,77.88,77.91,77.84,77.91,800.0,45.3761,45.3936,45.3528,45.3936,800.0
2013-10-29 14:00:00,77.86,78.08,77.85,78.02,1100.0,45.3644,45.4926,45.3586,45.4577,1100.0
2013-10-29 14:10:00,78.01,78.04,77.99,77.99,700.0,45.4518,45.4693,45.4402,45.4402,700.0
2013-10-29 14:20:00,77.89,77.91,77.81,77.89,3400.0,45.3819,45.3936,45.3353,45.3819,3400.0
2013-10-29 14:30:00,77.88,78.07,77.88,78.0,12100.0,45.3761,45.4868,45.3761,45.446,12100.0
2013-10-29 14:40:00,77.96,77.96,77.83,77.86,2100.0,45.4227,45.4227,45.347,45.3644,2100.0
2013-10-29 14:50:00,77.85,77.96,77.85,77.91,1100.0,45.3586,45.4227,45.3586,45.3936,1100.0
2013-10-29 15:00:00,77.94,78.17,77.94,78.01,13000.0,45.411,45.545,45.411,45.4518,13000.0
2013-10-29 15:10:00,78.05,78.3,77.99,78.16,8000.0,45.4751,45.6208,45.4402,45.5392,8000.0
2013-10-29 15:20:00,78.1,78.14,77.96,78.12,4400.0,45.5043,45.5276,45.4227,45.5159,4400.0
2013-10-29 15:30:00,78.18,78.28,78.08,78.24,10000.0,45.5509,45.6091,45.4926,45.5858,10000.0
2013-10-29 15:40:00,78.22,78.3,78.15,78.2,4700.0,45.5742,45.6208,45.5334,45.5625,4700.0
2013-10-29 15:50:00,78.21,78.4,78.13,78.32,36300.0,45.5684,45.6791,45.5217,45.6324,36300.0
2013-10-30 09:30:00,78.63,78.63,78.47,78.55,7000.0,45.8131,45.8131,45.7198,45.7665,7000.0
2013-10-30 09:40:00,78.53,78.67,78.37,78.41,5400.0,45.7548,45.8364,45.6616,45.6849,5400.0
2013-10-30 09:50:00,78.43,78.62,78.39,78.62,500.0,45.6965,45.8072,45.6732,45.8072,500.0
2013-10-30 10:00:00,78.47,78.64,78.33,78.54,8100.0,45.7198,45.8189,45.6383,45.7606,8100.0
2013-10-30 10:10:00,78.51,78.62,78.24,78.48,14900.0,45.7431,45.8072,45.5858,45.7257,14900.0
2013-10-30 10:20:00,78.38,78.43,78.26,78.35,1700.0,45.6674,45.6965,45.5975,45.6499,1700.0
2013-10-30 10:30:00,78.3,78.6,78.3,78.54,1700.0,45.6208,45.7956,45.6208,45.7606,1700.0
2013-10-30 10:40:00,78.57,78.59,78.51,78.59,1100.0,45.7781,45.7898,45.7431,45.7898,1100.0
2013-10-30 10:50:00,78.59,78.59,78.2,78.37,10300.0,45.7898,45.7898,45.5625,45.6616,10300.0
2013-10-30 11:00:00,78.42,78.42,78.19,78.19,1700.0,45.6907,45.6907,45.5567,45.5567,1700.0
2013-10-30 11:10:00,78.2,78.21,78.12,78.2,3200.0,45.5625,45.5684,45.5159,45.5625,3200.0
2013-10-30 11:20:00,78.24,78.5,78.15,78.25,3600.0,45.5858,45.7373,45.5334,45.5917,3600.0
2013-10-30 11:30:00,78.2,78.28,78.11,78.25,5300.0,45.5625,45.6091,45.5101,45.5917,5300.0
2013-10-30 11:40:00,78.26,78.36,78.2,78.27,8300.0,45.5975,45.6558,45.5625,45.6033,8300.0
2013-10-30 11:50:00,78.23,78.54,78.2,78.54,1300.0,45.58,45.7606,45.5625,45.7606,1300.0
2013-10-30 12:00:00,78.5,78.65,78.44,78.65,2500.0,45.7373,45.8247,45.7024,45.8247,2500.0
2013-10-30 12:10:00,78.54,78.54,78.53,78.53,600.0,45.7606,45.7606,45.7548,45.7548,600.0
2013-10-30 12:20:00,78.5,78.58,78.37,78.49,1900.0,45.7373,45.7839,45.6616,45.7315,1900.0
2013-10-30 12:30:00,78.48,78.65,78.48,78.6,1100.0,45.7257,45.8247,45.7257,45.7956,1100.0
2013-10-30 12:40:00,78.64,78.76,78.59,78.66,3900.0,45.8189,45.8888,45.7898,45.8305,3900.0
2013-10-30 12:50:00,78.59,78.77,78.53,78.68,3100.0,45.7898,45.8946,45.7548,45.8422,3100.0
2013-10-30 13:00:00,78.65,78.68,78.6,78.6,1100.0,45.8247,45.8422,45.7956,45.7956,1100.0
2013-10-30 13:10:00,78.59,78.59,78.43,78.49,1000.0,45.7898,45.7898,45.6965,45.7315,1000.0
2013-10-30 13:20:00,78.4,78.47,78.39,78.39,1800.0,45.6791,45.7198,45.6732,45.6732,1800.0
2013-10-30 13:30:00,78.44,78.47,78.36,78.45,1600.0,45.7024,45.7198,45.6558,45.7082,1600.0
2013-10-30 13:40:00,78.43,78.47,78.2,78.26,8400.0,45.6965,45.7198,45.5625,45.5975,8400.0
2013-10-30 13:50:00,78.26,78.38,78.15,78.38,2300.0,45.5975,45.6674,45.5334,45.6674,2300.0
2013-10-30 14:00:00,78.45,78.75,78.3,78.51,10200.0,45.7082,45.883,45.6208,45.7431,10200.0
2013-10-30 14:10:00,78.45,78.59,78.3,78.58,9100.0,45.7082,45.7898,45.6208,45.7839,9100.0
2013-10-30 14:20:00,78.48,78.57,78.39,78.56,11400.0,45.7257,45.7781,45.6732,45.7723,11400.0
2013-10-30 14:30:00,78.47,78.83,78.47,78.73,5200.0,45.7198,45.9296,45.7198,45.8713,5200.0
2013-10-30 14:40:00,78.78,78.81,78.61,78.61,7700.0,45.9005,45.9179,45.8014,45.8014,7700.0
2013-10-30 14:50:00,78.59,78.59,78.4,78.4,4700.0,45.7898,45.7898,45.6791,45.6791,4700.0
2013-10-30 15:00:00,78.5,78.5,78.15,78.15,3600.0,45.7373,45.7373,45.5334,45.5334,3600.0
2013-10-30 15:10:00,78.15,78.4,78.09,78.31,7100.0,45.5334,45.6791,45.4984,45.6266,7100.0
2013-10-30 15:20:00,78.3,78.35,78.16,78.16,3900.0,45.6208,45.6499,45.5392,45.5392,3900.0
2013-10-30 15:30:00,78.15,78.4,78.07,78.25,4600.0,45.5334,45.6791,45.4868,45.5917,4600.0
2013-10-30 15:40:00,78.24,78.54,78.1,78.54,9700.0,45.5858,45.7606,45.5043,45.7606,9700.0
2013-10-30 15:50:00,78.51,78.73,78.18,78.36,21700.0,45.7431,45.8713,45.5509,45.6558,21700.0
2013-10-31 09:30:00,78.52,78.73,78.44,78.73,1900.0,45.749,45.8713,45.7024,45.8713,1900.0
2013-10-31 09:40:00,78.51,78.7,78.39,78.52,1400.0,45.7431,45.8538,45.6732,45.749,1400.0
2013-10-31 09:50:00,78.47,78.47,77.9,77.9,1700.0,45.7198,45.7198,45.3877,45.3877,1700.0
2013-10-31 10:00:00,77.85,78.09,77.6,78.06,2600.0,45.3586,45.4984,45.2129,45.481,2600.0
2013-10-31 10:10:00,78.08,78.29,78.05,78.29,3900.0,45.4926,45.615,45.4751,45.615,3900.0
2013-10-31 10:20:00,78.16,78.23,78.04,78.04,2200.0,45.5392,45.58,45.4693,45.4693,2200.0
2013-10-31 10:30:00,78.02,78.02,77.65,77.71,5500.0,45.4577,45.4577,45.2421,45.277,5500.0
2013-10-31 10:40:00,77.67,77.98,77.66,77.76,5400.0,45.2537,45.4343,45.2479,45.3062,5400.0
2013-10-31 10:50:00,77.8,78.0,77.8,77.95,1600.0,45.3295,45.446,45.3295,45.4169,1600.0
2013-10-31 11:00:00,77.88,78.03,77.86,78.03,5400.0,45.3761,45.4635,45.3644,45.4635,5400.0
2013-10-31 11:10:00,78.04,78.37,78.03,78.37,9900.0,45.4693,45.6616,45.4635,45.6616,9900.0
2013-10-31 11:20:00,78.3,78.8,78.3,78.8,3900.0,45.6208,45.9121,45.6208,45.9121,3900.0
2013-10-31 11:30:00,78.78,78.8,78.12,78.24,12500.0,45.9005,45.9121,45.5159,45.5858,12500.0
2013-10-31 11:40:00,78.17,78.2,78.01,78.01,1700.0,45.545,45.5625,45.4518,45.4518,1700.0
2013-10-31 11:50:00,78.01,78.11,77.95,78.02,3900.0,45.4518,45.5101,45.4169,45.4577,3900.0
2013-10-31 12:00:00,77.91,77.97,77.86,77.97,1800.0,45.3936,45.4285,45.3644,45.4285,1800.0
2013-10-31 12:10:00,77.97,78.05,77.95,77.95,2100.0,45.4285,45.4751,45.4169,45.4169,2100.0
2013-10-31 12:20:00,77.95,77.95,77.8,77.8,4800.0,45.4169,45.4169,45.3295,45.3295,4800.0
2013-10-31 12:30:00,77.78,77.98,77.78,77.88,5700.0,45.3178,45.4343,45.3178,45.3761,5700.0
2013-10-31 12:40:00,77.87,78.13,77.87,78.06,3700.0,45.3703,45.5217,45.3703,45.481,3700.0
2013-10-31 12:50:00,78.05,78.17,77.92,78.07,4200.0,45.4751,45.545,45.3994,45.4868,4200.0
2013-10-31 13:00:00,78.13,78.16,77.95,78.03,3400.0,45.5217,45.5392,45.4169,45.4635,3400.0
2013-10-31 13:10:00,77.94,77.99,77.87,77.89,2100.0,45.411,45.4402,45.3703,45.3819,2100.0
2013-10-31 13:20:00,77.85,78.02,77.85,77.98,2700.0,45.3586,45.4577,45.3586,45.4343,2700.0
2013-10-31 13:30:00,78.07,78.07,77.9,77.95,1600.0,45.4868,45.4868,45.3877,45.4169,1600.0
2013-10-31 13:40:00,77.91,78.07,77.91,78.02,3800.0,45.3936,45.4868,45.3936,45.4577,3800.0
2013-10-31 13:50:00,78.04,78.08,77.96,78.08,4600.0,45.4693,45.4926,45.4227,45.4926,4600.0
2013-10-31 14:00:00,78.02,78.21,78.02,78.16,4700.0,45.4577,45.5684,45.4577,45.5392,4700.0
2013-10-31 14:10:00,78.18,78.48,78.18,78.42,3300.0,45.5509,45.7257,45.5509,45.6907,3300.0
2013-10-31 14:20:00,78.41,78.48,78.28,78.48,5900.0,45.6849,45.7257,45.6091,45.7257,5900.0
2013-10-31 14:30:00,78.41,78.41,78.13,78.18,5700.0,45.6849,45.6849,45.5217,45.5509,5700.0
2013-10-31 14:40:00,78.13,78.36,78.13,78.23,7000.0,45.5217,45.6558,45.5217,45.58,7000.0
2013-10-31 14:50:00,78.23,78.32,78.19,78.3,3300.0,45.58,45.6324,45.5567,45.6208,3300.0
2013-10-31 15:00:00,78.24,78.25,78.0,78.05,7700.0,45.5858,45.5917,45.446,45.4751,7700.0
2013-10-31 15:10:00,78.02,78.05,77.97,77.97,5800.0,45.4577,45.4751,45.4285,45.4285,5800.0
2013-10-31 15:20:00,77.98,78.08,77.87,77.88,6800.0,45.4343,45.4926,45.3703,45.3761,6800.0
2013-10-31 15:30:00,77.87,78.0,77.85,77.93,10100.0,45.3703,45.446,45.3586,45.4052,10100.0
2013-10-31 15:40:00,77.9,77.98,77.87,77.96,14800.0,45.3877,45.4343,45.3703,45.4227,14800.0
2013-10-31 15:50:00,77.95,77.95,77.52,77.56,31800.0,45.4169,45.4169,45.1663,45.1896,31800.0
2013-11-01 09:30:00,77.4,77.68,77.26,77.31,9200.0,45.0964,45.2596,45.0148,45.044,9200.0
2013-11-01 09:40:00,77.35,78.03,77.3,77.73,4600.0,45.0673,45.4635,45.0382,45.2887,4600.0
2013-11-01 09:50:00,77.74,78.22,77.64,77.81,6100.0,45.2945,45.5742,45.2362,45.3353,6100.0
2013-11-01 10:00:00,77.81,78.0,77.64,77.85,19600.0,45.3353,45.446,45.2362,45.3586,19600.0
2013-11-01 10:10:00,77.69,77.82,76.91,76.92,5600.0,45.2654,45.3411,44.8109,44.8167,5600.0
2013-11-01 10:20:00,77.05,77.2,76.76,76.76,3500.0,44.8925,44.9799,44.7235,44.7235,3500.0
2013-11-01 10:30:00,76.82,76.95,76.82,76.92,1500.0,44.7585,44.8342,44.7585,44.8167,1500.0
2013-11-01 10:40:00,76.89,76.89,76.54,76.54,3300.0,44.7993,44.7993,44.5953,44.5953,3300.0
2013-11-01 10:50:00,76.57,76.82,76.51,76.81,3800.0,44.6128,44.7585,44.5779,44.7527,3800.0
2013-11-01 11:00:00,76.81,76.81,76.37,76.52,3800.0,44.7527,44.7527,44.4963,44.5837,3800.0
2013-11-01 11:10:00,76.51,76.51,76.07,76.28,4300.0,44.5779,44.5779,44.3215,44.4439,4300.0
2013-11-01 11:20:00,76.58,76.66,76.55,76.6,3500.0,44.6186,44.6653,44.6012,44.6303,3500.0
2013-11-01 11:30:00,76.65,76.77,76.65,76.77,1900.0,44.6594,44.7294,44.6594,44.7294,1900.0
2013-11-01 11:40:00,76.7,76.78,76.38,76.56,9800.0,44.6886,44.7352,44.5021,44.607,9800.0
2013-11-01 11:50:00,76.57,76.61,76.17,76.18,4900.0,44.6128,44.6361,44.3798,44.3856,4900.0
2013-11-01 12:00:00,76.23,76.49,76.19,76.44,4500.0,44.4147,44.5662,44.3914,44.5371,4500.0
2013-11-01 12:10:00,76.31,76.47,76.29,76.4,3800.0,44.4613,44.5546,44.4497,44.5138,3800.0
2013-11-01 12:20:00,76.42,76.53,76.31,76.44,4700.0,44.5254,44.5895,44.4613,44.5371,4700.0
2013-11-01 12:30:00,76.5,76.51,76.31,76.36,7000.0,44.572,44.5779,44.4613,44.4905,7000.0
2013-11-01 12:40:00,76.44,76.49,76.22,76.22,5700.0,44.5371,44.5662,44.4089,44.4089,5700.0
2013-11-01 12:50:00,76.16,76.35,76.02,76.32,6900.0,44.3739,44.4846,44.2924,44.4672,6900.0
2013-11-01 13:00:00,76.31,76.43,76.11,76.21,5900.0,44.4613,44.5313,44.3448,44.4031,5900.0
2013-11-01 13:10:00,76.2,76.39,76.1,76.36,8100.0,44.3972,44.5079,44.339,44.4905,8100.0
2013-11-01 13:20:00,76.33,76.54,76.25,76.34,5400.0,44.473,44.5953,44.4264,44.4788,5400.0
2013-11-01 13:30:00,76.38,76.6,76.32,76.6,6300.0,44.5021,44.6303,44.4672,44.6303,6300.0
2013-11-01 13:40:00,76.64,76.64,76.38,76.53,8300.0,44.6536,44.6536,44.5021,44.5895,8300.0
2013-11-01 13:50:00,76.62,76.66,76.45,76.57,8200.0,44.642,44.6653,44.5429,44.6128,8200.0
2013-11-01 14:00:00,76.57,76.85,76.55,76.66,4600.0,44.6128,44.776,44.6012,44.6653,4600.0
2013-11-01 14:10:00,76.69,76.74,76.57,76.57,6700.0,44.6827,44.7119,44.6128,44.6128,6700.0
2013-11-01 14:20:00,76.62,76.75,76.46,76.56,6200.0,44.642,44.7177,44.5487,44.607,6200.0
2013-11-01 14:30:00,76.51,76.7,76.48,76.64,10600.0,44.5779,44.6886,44.5604,44.6536,10600.0
2013-11-01 14:40:00,76.61,76.9,76.55,76.61,6000.0,44.6361,44.8051,44.6012,44.6361,6000.0
2013-11-01 14:50:00,76.57,76.78,76.54,76.67,9000.0,44.6128,44.7352,44.5953,44.6711,9000.0
2013-11-01 15:00:00,76.6,76.91,76.6,76.61,9300.0,44.6303,44.8109,44.6303,44.6361,9300.0
2013-11-01 15:10:00,76.62,76.85,76.62,76.75,5800.0,44.642,44.776,44.642,44.7177,5800.0
2013-11-01 15:20:00,76.72,76.76,76.52,76.63,9400.0,44.7002,44.7235,44.5837,44.6478,9400.0
2013-11-01 15:30:00,76.6,76.69,76.53,76.53,7900.0,44.6303,44.6827,44.5895,44.5895,7900.0
2013-11-01 15:40:00,76.58,76.89,76.58,76.79,11500.0,44.6186,44.7993,44.6186,44.741,11500.0
2013-11-01 15:50:00,76.82,76.83,76.53,76.68,28000.0,44.7585,44.7643,44.5895,44.6769,28000.0
2013-11-04 09:30:00,76.92,77.5,76.92,77.5,1500.0,44.8167,45.1547,44.8167,45.1547,1500.0
2013-11-04 09:40:00,77.07,77.07,76.7,76.72,2800.0,44.9041,44.9041,44.6886,44.7002,2800.0
2013-11-04 09:50:00,76.8,76.8,76.65,76.75,3200.0,44.7468,44.7468,44.6594,44.7177,3200.0
2013-11-04 10:00:00,76.78,76.78,76.56,76.68,5900.0,44.7352,44.7352,44.607,44.6769,5900.0
2013-11-04 10:10:00,76.64,76.74,76.6,76.7,5300.0,44.6536,44.7119,44.6303,44.6886,5300.0
2013-11-04 10:20:00,76.7,76.83,76.65,76.78,21500.0,44.6886,44.7643,44.6594,44.7352,21500.0
2013-11-04 10:30:00,76.8,76.93,76.75,76.88,8600.0,44.7468,44.8226,44.7177,44.7934,8600.0
2013-11-04 10:40:00,76.9,77.05,76.87,76.96,4100.0,44.8051,44.8925,44.7876,44.8401,4100.0
2013-11-04 10:50:00,77.06,77.28,76.94,77.06,9600.0,44.8983,45.0265,44.8284,44.8983,9600.0
2013-11-04 11:00:00,77.01,77.07,76.98,77.0,1900.0,44.8692,44.9041,44.8517,44.8634,1900.0
2013-11-04 11:10:00,77.0,77.26,76.99,77.23,3200.0,44.8634,45.0148,44.8575,44.9974,3200.0
2013-11-04 11:20:00,77.25,77.41,77.25,77.31,2900.0,45.009,45.1022,45.009,45.044,2900.0
2013-11-04 11:30:00,77.36,77.57,77.36,77.52,1900.0,45.0731,45.1955,45.0731,45.1663,1900.0
2013-11-04 11:40:00,77.54,77.54,77.39,77.39,1800.0,45.178,45.178,45.0906,45.0906,1800.0
2013-11-04 11:50:00,77.44,77.56,77.44,77.52,1000.0,45.1197,45.1896,45.1197,45.1663,1000.0
2013-11-04 12:00:00,77.51,77.54,77.41,77.41,1700.0,45.1605,45.178,45.1022,45.1022,1700.0
2013-11-04 12:10:00,77.5,77.51,77.41,77.44,4200.0,45.1547,45.1605,45.1022,45.1197,4200.0
2013-11-04 12:20:00,77.44,77.62,77.4,77.55,6300.0,45.1197,45.2246,45.0964,45.1838,6300.0
2013-11-04 12:30:00,77.6,77.69,77.5,77.58,2200.0,45.2129,45.2654,45.1547,45.2013,2200.0
2013-11-04 12:40:00,77.62,77.62,77.48,77.53,3500.0,45.2246,45.2246,45.143,45.1722,3500.0
2013-11-04 12:50:00,77.53,77.59,77.49,77.52,1600.0,45.1722,45.2071,45.1489,45.1663,1600.0
2013-11-04 13:00:00,77.48,77.52,77.31,77.33,6700.0,45.143,45.1663,45.044,45.0556,6700.0
2013-11-04 13:10:00,77.37,77.4,77.2,77.28,5100.0,45.0789,45.0964,44.9799,45.0265,5100.0
2013-11-04 13:20:00,77.27,77.42,77.27,77.39,5400.0,45.0207,45.1081,45.0207,45.0906,5400.0
2013-11-04 13:30:00,77.48,77.57,77.43,77.56,6200.0,45.143,45.1955,45.1139,45.1896,6200.0
2013-11-04 13:40:00,77.54,77.7,77.52,77.67,4200.0,45.178,45.2712,45.1663,45.2537,4200.0
2013-11-04 13:50:00,77.57,77.6,77.51,77.6,500.0,45.1955,45.2129,45.1605,45.2129,500.0
2013-11-04 14:00:00,77.6,77.94,77.6,77.76,4500.0,45.2129,45.411,45.2129,45.3062,4500.0
2013-11-04 14:10:00,77.7,77.92,77.55,77.87,6300.0,45.2712,45.3994,45.1838,45.3703,6300.0
2013-11-04 14:20:00,77.83,77.97,77.83,77.89,1300.0,45.347,45.4285,45.347,45.3819,1300.0
2013-11-04 14:30:00,77.83,78.0,77.83,77.94,2900.0,45.347,45.446,45.347,45.411,2900.0
2013-11-04 14:40:00,78.01,78.12,77.98,78.05,2100.0,45.4518,45.5159,45.4343,45.4751,2100.0
2013-11-04 14:50:00,78.03,78.29,78.03,78.17,4600.0,45.4635,45.615,45.4635,45.545,4600.0
2013-11-04 15:00:00,78.17,78.29,77.82,77.91,5000.0,45.545,45.615,45.3411,45.3936,5000.0
2013-11-04 15:10:00,78.01,78.06,77.95,78.05,2100.0,45.4518,45.481,45.4169,45.4751,2100.0
2013-11-04 15:20:00,78.06,78.27,78.04,78.25,6600.0,45.481,45.6033,45.4693,45.5917,6600.0
2013-11-04 15:30:00,78.18,78.24,77.86,78.24,8100.0,45.5509,45.5858,45.3644,45.5858,8100.0
2013-11-04 15:40:00,78.23,78.5,78.18,78.4,14700.0,45.58,45.7373,45.5509,45.6791,14700.0
2013-11-04 15:50:00,78.34,78.5,78.15,78.19,17500.0,45.6441,45.7373,45.5334,45.5567,17500.0
2013-11-05 09:30:00,76.83,77.38,76.83,77.14,3200.0,44.7643,45.0848,44.7643,44.9449,3200.0
2013-11-05 09:40:00,77.3,77.3,76.58,76.78,5500.0,45.0382,45.0382,44.6186,44.7352,5500.0
2013-11-05 09:50:00,76.8,77.57,76.48,77.34,14100.0,44.7468,45.1955,44.5604,45.0615,14100.0
2013-11-05 10:00:00,77.34,77.68,76.75,76.87,6500.0,45.0615,45.2596,44.7177,44.7876,6500.0
2013-11-05 10:10:00,77.0,77.0,75.9,76.06,17300.0,44.8634,44.8634,44.2225,44.3157,17300.0
2013-11-05 10:20:00,76.21,76.44,76.04,76.26,9800.0,44.4031,44.5371,44.304,44.4322,9800.0
2013-11-05 10:30:00,76.4,76.67,76.2,76.42,5000.0,44.5138,44.6711,44.3972,44.5254,5000.0
2013-11-05 10:40:00,76.53,76.56,76.32,76.49,2600.0,44.5895,44.607,44.4672,44.5662,2600.0
2013-11-05 10:50:00,76.42,76.69,76.42,76.59,6000.0,44.5254,44.6827,44.5254,44.6245,6000.0
2013-11-05 11:00:00,76.6,76.69,76.6,76.67,1600.0,44.6303,44.6827,44.6303,44.6711,1600.0
2013-11-05 11:10:00,76.58,76.73,76.58,76.69,3400.0,44.6186,44.706,44.6186,44.6827,3400.0
2013-11-05 11:20:00,76.73,77.0,76.47,76.71,6100.0,44.706,44.8634,44.5546,44.6944,6100.0
2013-11-05 11:30:00,76.65,76.9,76.57,76.57,4200.0,44.6594,44.8051,44.6128,44.6128,4200.0
2013-11-05 11:40:00,76.66,76.67,76.55,76.55,900.0,44.6653,44.6711,44.6012,44.6012,900.0
2013-11-05 11:50:00,76.55,76.73,76.55,76.65,4600.0,44.6012,44.706,44.6012,44.6594,4600.0
2013-11-05 12:00:00,76.67,76.73,76.54,76.57,9400.0,44.6711,44.706,44.5953,44.6128,9400.0
2013-11-05 12:10:00,76.57,76.65,76.54,76.65,3600.0,44.6128,44.6594,44.5953,44.6594,3600.0
2013-11-05 12:20:00,76.64,76.71,76.52,76.64,9600.0,44.6536,44.6944,44.5837,44.6536,9600.0
2013-11-05 12:30:00,76.64,76.68,76.44,76.68,11100.0,44.6536,44.6769,44.5371,44.6769,11100.0
2013-11-05 12:40:00,76.68,76.8,76.49,76.57,10200.0,44.6769,44.7468,44.5662,44.6128,10200.0
2013-11-05 12:50:00,76.51,76.7,76.51,76.7,2500.0,44.5779,44.6886,44.5779,44.6886,2500.0
2013-11-05 13:00:00,76.65,76.7,76.62,76.62,3800.0,44.6594,44.6886,44.642,44.642,3800.0
2013-11-05 13:10:00,76.62,76.7,76.4,76.58,7900.0,44.642,44.6886,44.5138,44.6186,7900.0
2013-11-05 13:20:00,76.53,76.65,76.53,76.63,2100.0,44.5895,44.6594,44.5895,44.6478,2100.0
2013-11-05 13:30:00,76.63,76.68,76.49,76.49,8200.0,44.6478,44.6769,44.5662,44.5662,8200.0
2013-11-05 13:40:00,76.5,76.5,76.26,76.26,5800.0,44.572,44.572,44.4322,44.4322,5800.0
2013-11-05 13:50:00,76.29,76.35,76.24,76.25,5500.0,44.4497,44.4846,44.4206,44.4264,5500.0
2013-11-05 14:00:00,76.25,76.41,76.2,76.41,5900.0,44.4264,44.5196,44.3972,44.5196,5900.0
2013-11-05 14:10:00,76.43,76.54,76.25,76.45,11500.0,44.5313,44.5953,44.4264,44.5429,11500.0
2013-11-05 14:20:00,76.45,76.56,76.3,76.41,11000.0,44.5429,44.607,44.4555,44.5196,11000.0
2013-11-05 14:30:00,76.41,76.55,76.26,76.4,14500.0,44.5196,44.6012,44.4322,44.5138,14500.0
2013-11-05 14:40:00,76.35,76.52,76.28,76.52,13500.0,44.4846,44.5837,44.4439,44.5837,13500.0
2013-11-05 14:50:00,76.52,76.54,76.33,76.43,21300.0,44.5837,44.5953,44.473,44.5313,21300.0
2013-11-05 15:00:00,76.5,76.54,76.35,76.5,9900.0,44.572,44.5953,44.4846,44.572,9900.0
2013-11-05 15:10:00,76.54,76.55,76.37,76.5,24800.0,44.5953,44.6012,44.4963,44.572,24800.0
2013-11-05 15:20:00,76.52,76.52,76.26,76.49,29000.0,44.5837,44.5837,44.4322,44.5662,29000.0
2013-11-05 15:30:00,76.49,76.59,76.4,76.54,43200.0,44.5662,44.6245,44.5138,44.5953,43200.0
2013-11-05 15:40:00,76.54,76.61,76.34,76.55,50300.0,44.5953,44.6361,44.4788,44.6012,50300.0
2013-11-05 15:50:00,76.53,76.57,76.4,76.4,37900.0,44.5895,44.6128,44.5138,44.5138,37900.0
2013-11-06 09:30:00,77.08,77.08,76.66,77.08,4600.0,44.91,44.91,44.6653,44.91,4600.0
2013-11-06 09:40:00,77.34,77.45,76.92,77.02,12600.0,45.0615,45.1255,44.8167,44.875,12600.0
2013-11-06 09:50:00,77.01,77.22,76.85,77.03,10300.0,44.8692,44.9915,44.776,44.8808,10300.0
2013-11-06 10:00:00,77.03,77.07,76.62,76.64,6500.0,44.8808,44.9041,44.642,44.6536,6500.0
2013-11-06 10:10:00,76.67,76.73,76.51,76.51,5900.0,44.6711,44.706,44.5779,44.5779,5900.0
2013-11-06 10:20:00,76.51,76.51,76.36,76.37,1900.0,44.5779,44.5779,44.4905,44.4963,1900.0
2013-11-06 10:30:00,76.28,76.59,76.25,76.56,8100.0,44.4439,44.6245,44.4264,44.607,8100.0
2013-11-06 10:40:00,76.57,76.57,76.33,76.34,7600.0,44.6128,44.6128,44.473,44.4788,7600.0
2013-11-06 10:50:00,76.31,76.36,76.23,76.31,2200.0,44.4613,44.4905,44.4147,44.4613,2200.0
2013-11-06 11:00:00,76.28,76.31,76.21,76.31,2200.0,44.4439,44.4613,44.4031,44.4613,2200.0
2013-11-06 11:10:00,76.35,76.53,76.31,76.53,3400.0,44.4846,44.5895,44.4613,44.5895,3400.0
2013-11-06 11:20:00,76.51,76.58,76.36,76.43,6400.0,44.5779,44.6186,44.4905,44.5313,6400.0
2013-11-06 11:30:00,76.38,76.38,76.01,76.15,14400.0,44.5021,44.5021,44.2865,44.3681,14400.0
2013-11-06 11:40:00,76.06,76.2,76.01,76.19,6300.0,44.3157,44.3972,44.2865,44.3914,6300.0
2013-11-06 11:50:00,76.23,76.34,76.16,76.28,9000.0,44.4147,44.4788,44.3739,44.4439,9000.0
2013-11-06 12:00:00,76.28,76.33,76.22,76.28,1800.0,44.4439,44.473,44.4089,44.4439,1800.0
2013-11-06 12:10:00,76.3,76.3,76.18,76.18,2000.0,44.4555,44.4555,44.3856,44.3856,2000.0
2013-11-06 12:20:00,76.21,76.4,76.13,76.34,14000.0,44.4031,44.5138,44.3565,44.4788,14000.0
2013-11-06 12:30:00,76.34,76.4,76.31,76.35,6200.0,44.4788,44.5138,44.4613,44.4846,6200.0
2013-11-06 12:40:00,76.38,76.45,76.26,76.26,10400.0,44.5021,44.5429,44.4322,44.4322,10400.0
2013-11-06 12:50:00,76.3,76.31,76.24,76.24,600.0,44.4555,44.4613,44.4206,44.4206,600.0
2013-11-06 13:00:00,76.29,76.29,76.09,76.22,6500.0,44.4497,44.4497,44.3332,44.4089,6500.0
2013-11-06 13:10:00,76.22,76.3,76.18,76.3,6900.0,44.4089,44.4555,44.3856,44.4555,6900.0
2013-11-06 13:20:00,76.29,76.65,76.27,76.58,4400.0,44.4497,44.6594,44.438,44.6186,4400.0
2013-11-06 13:30:00,76.69,76.84,76.57,76.73,6000.0,44.6827,44.7701,44.6128,44.706,6000.0
2013-11-06 13:40:00,76.69,76.75,76.65,76.71,2200.0,44.6827,44.7177,44.6594,44.6944,2200.0
2013-11-06 13:50:00,76.75,76.75,76.46,76.46,2100.0,44.7177,44.7177,44.5487,44.5487,2100.0
2013-11-06 14:00:00,76.42,76.51,76.41,76.41,2700.0,44.5254,44.5779,44.5196,44.5196,2700.0
2013-11-06 14:10:00,76.41,76.65,76.41,76.65,5000.0,44.5196,44.6594,44.5196,44.6594,5000.0
2013-11-06 14:20:00,76.65,76.7,76.55,76.65,6800.0,44.6594,44.6886,44.6012,44.6594,6800.0
2013-11-06 14:30:00,76.65,76.66,76.58,76.58,2900.0,44.6594,44.6653,44.6186,44.6186,2900.0
2013-11-06 14:40:00,76.57,76.65,76.57,76.59,2400.0,44.6128,44.6594,44.6128,44.6245,2400.0
2013-11-06 14:50:00,76.63,76.66,76.5,76.5,7300.0,44.6478,44.6653,44.572,44.572,7300.0
2013-11-06 15:00:00,76.54,76.65,76.47,76.61,3200.0,44.5953,44.6594,44.5546,44.6361,3200.0
2013-11-06 15:10:00,76.65,76.65,76.59,76.61,2700.0,44.6594,44.6594,44.6245,44.6361,2700.0
2013-11-06 15:20:00,76.64,76.66,76.34,76.34,9100.0,44.6536,44.6653,44.4788,44.4788,9100.0
2013-11-06 15:30:00,76.37,76.47,76.37,76.4,6900.0,44.4963,44.5546,44.4963,44.5138,6900.0
2013-11-06 15:40:00,76.4,76.43,76.31,76.36,8000.0,44.5138,44.5313,44.4613,44.4905,8000.0
2013-11-06 15:50:00,76.39,76.48,76.39,76.44,17600.0,44.5079,44.5604,44.5079,44.5371,17600.0
2013-11-07 09:30:00,76.83,77.15,76.27,77.03,6500.0,44.7643,44.9508,44.438,44.8808,6500.0
2013-11-07 09:40:00,77.05,77.3,76.44,76.57,5100.0,44.8925,45.0382,44.5371,44.6128,5100.0
2013-11-07 09:50:00,76.68,76.68,75.84,75.92,3000.0,44.6769,44.6769,44.1875,44.2341,3000.0
2013-11-07 10:00:00,75.85,76.02,75.55,75.55,8600.0,44.1933,44.2924,44.0185,44.0185,8600.0
2013-11-07 10:10:00,75.55,75.61,75.17,75.17,5200.0,44.0185,44.0535,43.7971,43.7971,5200.0
2013-11-07 10:20:00,75.18,75.53,75.06,75.23,8900.0,43.803,44.0069,43.733,43.8321,8900.0
2013-11-07 10:30:00,75.09,75.23,74.94,75.01,5400.0,43.7505,43.8321,43.6631,43.7039,5400.0
2013-11-07 10:40:00,75.0,75.46,74.98,75.42,6300.0,43.6981,43.9661,43.6864,43.9428,6300.0
2013-11-07 10:50:00,75.3,75.42,75.06,75.34,11500.0,43.8729,43.9428,43.733,43.8962,11500.0
2013-11-07 11:00:00,75.43,75.56,75.28,75.28,4900.0,43.9486,44.0244,43.8612,43.8612,4900.0
2013-11-07 11:10:00,75.25,75.25,74.68,74.88,11300.0,43.8437,43.8437,43.5116,43.6282,11300.0
2013-11-07 11:20:00,74.83,75.06,74.5,74.68,19200.0,43.599,43.733,43.4068,43.5116,19200.0
2013-11-07 11:30:00,74.66,75.24,74.66,75.03,9400.0,43.5,43.8379,43.5,43.7156,9400.0
2013-11-07 11:40:00,75.05,75.15,74.97,75.09,7800.0,43.7272,43.7855,43.6806,43.7505,7800.0
2013-11-07 11:50:00,75.1,75.17,74.97,74.99,12500.0,43.7563,43.7971,43.6806,43.6923,12500.0
2013-11-07 12:00:00,75.0,75.54,74.95,75.44,9900.0,43.6981,44.0127,43.6689,43.9544,9900.0
2013-11-07 12:10:00,75.55,75.59,75.4,75.41,4200.0,44.0185,44.0418,43.9311,43.937,4200.0
2013-11-07 12:20:00,75.51,75.57,75.37,75.5,7200.0,43.9952,44.0302,43.9137,43.9894,7200.0
2013-11-07 12:30:00,75.56,75.67,75.46,75.62,13300.0,44.0244,44.0884,43.9661,44.0593,13300.0
2013-11-07 12:40:00,75.59,75.8,75.53,75.75,6600.0,44.0418,44.1642,44.0069,44.1351,6600.0
2013-11-07 12:50:00,75.74,75.8,75.58,75.66,3100.0,44.1292,44.1642,44.036,44.0826,3100.0
2013-11-07 13:00:00,75.66,75.8,75.57,75.78,7000.0,44.0826,44.1642,44.0302,44.1525,7000.0
2013-11-07 13:10:00,75.78,75.81,75.71,75.79,3900.0,44.1525,44.17,44.1118,44.1584,3900.0
2013-11-07 13:20:00,75.96,75.96,75.81,75.88,6100.0,44.2574,44.2574,44.17,44.2108,6100.0
2013-11-07 13:30:00,75.83,76.05,75.83,75.98,10400.0,44.1817,44.3098,44.1817,44.2691,10400.0
2013-11-07 13:40:00,75.97,75.97,75.88,75.94,1900.0,44.2632,44.2632,44.2108,44.2458,1900.0
2013-11-07 13:50:00,75.85,76.0,75.83,76.0,4400.0,44.1933,44.2807,44.1817,44.2807,4400.0
2013-11-07 14:00:00,75.95,76.01,75.87,75.94,7500.0,44.2516,44.2865,44.205,44.2458,7500.0
2013-11-07 14:10:00,76.01,76.06,75.86,76.0,6700.0,44.2865,44.3157,44.1991,44.2807,6700.0
2013-11-07 14:20:00,76.02,76.03,75.94,75.94,1100.0,44.2924,44.2982,44.2458,44.2458,1100.0
2013-11-07 14:30:00,75.94,76.07,75.9,76.05,7400.0,44.2458,44.3215,44.2225,44.3098,7400.0
2013-11-07 14:40:00,76.0,76.06,75.95,76.02,5800.0,44.2807,44.3157,44.2516,44.2924,5800.0
2013-11-07 14:50:00,76.03,76.11,75.95,76.1,3100.0,44.2982,44.3448,44.2516,44.339,3100.0
2013-11-07 15:00:00,76.0,76.2,76.0,76.12,3800.0,44.2807,44.3972,44.2807,44.3506,3800.0
2013-11-07 15:10:00,76.12,76.12,75.94,76.1,5300.0,44.3506,44.3506,44.2458,44.339,5300.0
2013-11-07 15:20:00,76.09,76.12,76.03,76.08,15700.0,44.3332,44.3506,44.2982,44.3273,15700.0
2013-11-07 15:30:00,76.08,76.19,76.05,76.19,26500.0,44.3273,44.3914,44.3098,44.3914,26500.0
2013-11-07 15:40:00,76.16,76.28,76.12,76.17,14000.0,44.3739,44.4439,44.3506,44.3798,14000.0
2013-11-07 15:50:00,76.14,76.24,76.0,76.1,25800.0,44.3623,44.4206,44.2807,44.339,25800.0
2013-11-08 09:30:00,76.0,76.99,75.96,76.7,6700.0,44.2807,44.8575,44.2574,44.6886,6700.0
2013-11-08 09:40:00,76.62,77.14,76.55,77.07,5100.0,44.642,44.9449,44.6012,44.9041,5100.0
2013-11-08 09:50:00,76.9,76.9,76.43,76.43,2300.0,44.8051,44.8051,44.5313,44.5313,2300.0
2013-11-08 10:00:00,76.28,76.45,76.03,76.42,4200.0,44.4439,44.5429,44.2982,44.5254,4200.0
2013-11-08 10:10:00,76.61,76.69,76.27,76.41,2800.0,44.6361,44.6827,44.438,44.5196,2800.0
2013-11-08 10:20:00,76.46,76.73,76.37,76.59,3500.0,44.5487,44.706,44.4963,44.6245,3500.0
2013-11-08 10:30:00,76.66,76.98,76.62,76.96,2900.0,44.6653,44.8517,44.642,44.8401,2900.0
2013-11-08 10:40:00,76.84,76.84,76.38,76.61,3200.0,44.7701,44.7701,44.5021,44.6361,3200.0
2013-11-08 10:50:00,76.61,76.84,76.61,76.77,1700.0,44.6361,44.7701,44.6361,44.7294,1700.0
2013-11-08 11:00:00,76.9,76.91,76.78,76.84,1600.0,44.8051,44.8109,44.7352,44.7701,1600.0
2013-11-08 11:10:00,76.86,77.08,76.84,77.08,2500.0,44.7818,44.91,44.7701,44.91,2500.0
2013-11-08 11:20:00,77.14,77.23,76.91,77.04,2400.0,44.9449,44.9974,44.8109,44.8867,2400.0
2013-11-08 11:30:00,77.01,77.26,76.88,77.19,3900.0,44.8692,45.0148,44.7934,44.9741,3900.0
2013-11-08 11:40:00,77.11,77.14,76.98,77.11,4700.0,44.9274,44.9449,44.8517,44.9274,4700.0
2013-11-08 11:50:00,77.1,77.34,76.98,77.28,20600.0,44.9216,45.0615,44.8517,45.0265,20600.0
2013-11-08 12:00:00,77.25,77.52,77.22,77.52,7500.0,45.009,45.1663,44.9915,45.1663,7500.0
2013-11-08 12:10:00,77.41,77.41,77.21,77.24,1700.0,45.1022,45.1022,44.9857,45.0032,1700.0
2013-11-08 12:20:00,77.28,77.57,77.26,77.51,1500.0,45.0265,45.1955,45.0148,45.1605,1500.0
2013-11-08 12:30:00,77.57,77.79,77.47,77.79,3600.0,45.1955,45.3236,45.1372,45.3236,3600.0
2013-11-08 12:40:00,77.87,77.98,77.78,77.78,2100.0,45.3703,45.4343,45.3178,45.3178,2100.0
2013-11-08 12:50:00,77.71,77.74,77.65,77.67,900.0,45.277,45.2945,45.2421,45.2537,900.0
2013-11-08 13:00:00,77.69,77.7,77.58,77.68,1700.0,45.2654,45.2712,45.2013,45.2596,1700.0
2013-11-08 13:10:00,77.73,77.97,77.73,77.9,2200.0,45.2887,45.4285,45.2887,45.3877,2200.0
2013-11-08 13:20:00,77.87,77.99,77.76,77.98,800.0,45.3703,45.4402,45.3062,45.4343,800.0
2013-11-08 13:30:00,78.01,78.25,78.01,78.23,2500.0,45.4518,45.5917,45.4518,45.58,2500.0
2013-11-08 13:40:00,78.28,78.28,78.13,78.18,2900.0,45.6091,45.6091,45.5217,45.5509,2900.0
2013-11-08 13:50:00,78.2,78.2,78.12,78.12,2800.0,45.5625,45.5625,45.5159,45.5159,2800.0
2013-11-08 14:00:00,78.16,78.16,78.08,78.09,700.0,45.5392,45.5392,45.4926,45.4984,700.0
2013-11-08 14:10:00,78.07,78.12,77.84,77.87,3500.0,45.4868,45.5159,45.3528,45.3703,3500.0
2013-11-08 14:20:00,77.88,78.34,77.82,78.29,9400.0,45.3761,45.6441,45.3411,45.615,9400.0
2013-11-08 14:30:00,78.31,78.37,78.16,78.29,3100.0,45.6266,45.6616,45.5392,45.615,3100.0
2013-11-08 14:40:00,78.32,78.32,78.14,78.25,3400.0,45.6324,45.6324,45.5276,45.5917,3400.0
2013-11-08 14:50:00,78.26,78.33,78.18,78.23,3200.0,45.5975,45.6383,45.5509,45.58,3200.0
2013-11-08 15:00:00,78.2,78.25,78.14,78.2,4900.0,45.5625,45.5917,45.5276,45.5625,4900.0
2013-11-08 15:10:00,78.19,78.29,78.1,78.12,4700.0,45.5567,45.615,45.5043,45.5159,4700.0
2013-11-08 15:20:00,78.12,78.29,78.11,78.23,3900.0,45.5159,45.615,45.5101,45.58,3900.0
2013-11-08 15:30:00,78.26,78.37,78.13,78.37,4200.0,45.5975,45.6616,45.5217,45.6616,4200.0
2013-11-08 15:40:00,78.4,78.48,78.38,78.39,5800.0,45.6791,45.7257,45.6674,45.6732,5800.0
2013-11-08 15:50:00,78.41,78.56,78.36,78.52,16800.0,45.6849,45.7723,45.6558,45.749,16800.0
2013-11-11 09:30:00,78.72,79.0,78.57,78.62,4100.0,45.8655,46.0286,45.7781,45.8072,4100.0
2013-11-11 09:40:00,78.55,78.55,78.29,78.33,800.0,45.7665,45.7665,45.615,45.6383,800.0
2013-11-11 09:50:00,78.39,78.74,78.39,78.55,1900.0,45.6732,45.8772,45.6732,45.7665,1900.0
2013-11-11 10:00:00,78.55,78.55,77.97,78.2,2400.0,45.7665,45.7665,45.4285,45.5625,2400.0
2013-11-11 10:10:00,78.33,78.41,78.2,78.41,4300.0,45.6383,45.6849,45.5625,45.6849,4300.0
2013-11-11 10:20:00,78.37,78.76,78.32,78.49,14500.0,45.6616,45.8888,45.6324,45.7315,14500.0
2013-11-11 10:30:00,78.49,78.65,78.48,78.63,3100.0,45.7315,45.8247,45.7257,45.8131,3100.0
2013-11-11 10:40:00,78.64,79.3,78.53,79.16,6500.0,45.8189,46.2034,45.7548,46.1219,6500.0
2013-11-11 10:50:00,79.23,79.38,79.16,79.38,3700.0,46.1626,46.25,46.1219,46.25,3700.0
2013-11-11 11:00:00,79.38,79.38,78.77,78.9,8500.0,46.25,46.25,45.8946,45.9704,8500.0
2013-11-11 11:10:00,78.9,79.02,78.73,78.84,12200.0,45.9704,46.0403,45.8713,45.9354,12200.0
2013-11-11 11:20:00,78.89,78.96,78.77,78.8,12500.0,45.9646,46.0053,45.8946,45.9121,12500.0
2013-11-11 11:30:00,78.97,79.03,78.92,79.03,1500.0,46.0112,46.0461,45.982,46.0461,1500.0
2013-11-11 11:40:00,79.03,79.06,78.75,78.77,3400.0,46.0461,46.0636,45.883,45.8946,3400.0
2013-11-11 11:50:00,78.77,78.81,78.73,78.74,2000.0,45.8946,45.9179,45.8713,45.8772,2000.0
2013-11-11 12:00:00,78.75,78.81,78.69,78.78,1700.0,45.883,45.9179,45.848,45.9005,1700.0
2013-11-11 12:10:00,78.81,78.82,78.66,78.68,1500.0,45.9179,45.9238,45.8305,45.8422,1500.0
2013-11-11 12:20:00,78.73,78.82,78.67,78.76,1500.0,45.8713,45.9238,45.8364,45.8888,1500.0
2013-11-11 12:30:00,78.69,78.71,78.54,78.71,6000.0,45.848,45.8597,45.7606,45.8597,6000.0
2013-11-11 12:40:00,78.71,78.76,78.58,78.76,3100.0,45.8597,45.8888,45.7839,45.8888,3100.0
2013-11-11 12:50:00,78.77,78.79,78.69,78.79,2000.0,45.8946,45.9063,45.848,45.9063,2000.0
2013-11-11 13:00:00,78.78,78.8,78.61,78.72,3000.0,45.9005,45.9121,45.8014,45.8655,3000.0
2013-11-11 13:10:00,78.72,78.73,78.7,78.7,800.0,45.8655,45.8713,45.8538,45.8538,800.0
2013-11-11 13:20:00,78.69,78.9,78.66,78.9,7100.0,45.848,45.9704,45.8305,45.9704,7100.0
2013-11-11 13:30:00,78.81,78.94,78.81,78.93,1800.0,45.9179,45.9937,45.9179,45.9879,1800.0
2013-11-11 13:40:00,78.95,78.95,78.85,78.91,600.0,45.9995,45.9995,45.9412,45.9762,600.0
2013-11-11 13:50:00,78.87,79.05,78.87,78.94,3100.0,45.9529,46.0578,45.9529,45.9937,3100.0
2013-11-11 14:00:00,78.94,78.97,78.87,78.92,2100.0,45.9937,46.0112,45.9529,45.982,2100.0
2013-11-11 14:10:00,78.9,78.92,78.82,78.9,5800.0,45.9704,45.982,45.9238,45.9704,5800.0
2013-11-11 14:20:00,78.9,78.92,78.84,78.92,2400.0,45.9704,45.982,45.9354,45.982,2400.0
2013-11-11 14:30:00,78.91,78.92,78.91,78.92,400.0,45.9762,45.982,45.9762,45.982,400.0
2013-11-11 14:40:00,78.84,78.91,78.83,78.83,2200.0,45.9354,45.9762,45.9296,45.9296,2200.0
2013-11-11 14:50:00,78.9,78.91,78.83,78.91,3400.0,45.9704,45.9762,45.9296,45.9762,3400.0
2013-11-11 15:00:00,78.81,78.91,78.81,78.91,3600.0,45.9179,45.9762,45.9179,45.9762,3600.0
2013-11-11 15:10:00,78.91,78.91,78.85,78.87,10300.0,45.9762,45.9762,45.9412,45.9529,10300.0
2013-11-11 15:20:00,78.9,78.91,78.86,78.9,4600.0,45.9704,45.9762,45.9471,45.9704,4600.0
2013-11-11 15:30:00,78.9,79.0,78.88,78.91,15600.0,45.9704,46.0286,45.9587,45.9762,15600.0
2013-11-11 15:40:00,78.91,78.91,78.65,78.74,8900.0,45.9762,45.9762,45.8247,45.8772,8900.0
2013-11-11 15:50:00,78.74,78.78,78.62,78.64,9300.0,45.8772,45.9005,45.8072,45.8189,9300.0
2013-11-12 09:30:00,78.6,78.6,78.12,78.5,6500.0,45.7956,45.7956,45.5159,45.7373,6500.0
2013-11-12 09:40:00,78.57,78.79,78.32,78.61,6700.0,45.7781,45.9063,45.6324,45.8014,6700.0
2013-11-12 09:50:00,78.57,78.61,78.32,78.36,5300.0,45.7781,45.8014,45.6324,45.6558,5300.0
2013-11-12 10:00:00,78.42,78.5,78.18,78.36,4500.0,45.6907,45.7373,45.5509,45.6558,4500.0
2013-11-12 10:10:00,78.36,78.7,78.36,78.67,2800.0,45.6558,45.8538,45.6558,45.8364,2800.0
2013-11-12 10:20:00,78.6,78.65,78.58,78.65,1200.0,45.7956,45.8247,45.7839,45.8247,1200.0
2013-11-12 10:30:00,78.64,78.69,78.62,78.63,900.0,45.8189,45.848,45.8072,45.8131,900.0
2013-11-12 10:40:00,78.52,78.82,78.48,78.77,2100.0,45.749,45.9238,45.7257,45.8946,2100.0
2013-11-12 10:50:00,78.69,78.7,78.5,78.6,3600.0,45.848,45.8538,45.7373,45.7956,3600.0
2013-11-12 11:00:00,78.56,78.64,78.33,78.46,9800.0,45.7723,45.8189,45.6383,45.714,9800.0
2013-11-12 11:10:00,78.51,78.79,78.42,78.79,1600.0,45.7431,45.9063,45.6907,45.9063,1600.0
2013-11-12 11:20:00,78.72,78.84,78.69,78.77,2700.0,45.8655,45.9354,45.848,45.8946,2700.0
2013-11-12 11:30:00,78.76,78.8,78.44,78.44,2000.0,45.8888,45.9121,45.7024,45.7024,2000.0
2013-11-12 11:40:00,78.51,78.59,78.39,78.57,12600.0,45.7431,45.7898,45.6732,45.7781,12600.0
2013-11-12 11:50:00,78.57,78.61,78.49,78.49,300.0,45.7781,45.8014,45.7315,45.7315,300.0
2013-11-12 12:00:00,78.49,78.5,78.26,78.31,2300.0,45.7315,45.7373,45.5975,45.6266,2300.0
2013-11-12 12:10:00,78.3,78.3,78.23,78.23,1000.0,45.6208,45.6208,45.58,45.58,1000.0
2013-11-12 12:20:00,78.24,78.31,78.24,78.31,2700.0,45.5858,45.6266,45.5858,45.6266,2700.0
2013-11-12 12:30:00,78.3,78.38,78.21,78.38,1800.0,45.6208,45.6674,45.5684,45.6674,1800.0
2013-11-12 12:40:00,78.42,78.5,78.39,78.47,1500.0,45.6907,45.7373,45.6732,45.7198,1500.0
2013-11-12 12:50:00,78.53,78.68,78.53,78.68,3700.0,45.7548,45.8422,45.7548,45.8422,3700.0
2013-11-12 13:00:00,78.53,78.61,78.5,78.5,2100.0,45.7548,45.8014,45.7373,45.7373,2100.0
2013-11-12 13:10:00,78.48,78.48,78.43,78.43,300.0,45.7257,45.7257,45.6965,45.6965,300.0
2013-11-12 13:20:00,78.43,78.53,78.36,78.43,4000.0,45.6965,45.7548,45.6558,45.6965,4000.0
2013-11-12 13:30:00,78.44,78.47,78.21,78.26,10800.0,45.7024,45.7198,45.5684,45.5975,10800.0
2013-11-12 13:40:00,78.16,78.37,78.16,78.37,3900.0,45.5392,45.6616,45.5392,45.6616,3900.0
2013-11-12 13:50:00,78.37,78.5,78.34,78.42,2300.0,45.6616,45.7373,45.6441,45.6907,2300.0
2013-11-12 14:00:00,78.42,78.58,78.42,78.54,30500.0,45.6907,45.7839,45.6907,45.7606,30500.0
2013-11-12 14:10:00,78.53,78.58,78.48,78.58,2200.0,45.7548,45.7839,45.7257,45.7839,2200.0
2013-11-12 14:20:00,78.58,78.59,78.41,78.45,4100.0,45.7839,45.7898,45.6849,45.7082,4100.0
2013-11-12 14:30:00,78.36,78.47,78.33,78.47,2900.0,45.6558,45.7198,45.6383,45.7198,2900.0
2013-11-12 14:40:00,78.46,78.46,78.38,78.45,1900.0,45.714,45.714,45.6674,45.7082,1900.0
2013-11-12 14:50:00,78.42,78.44,78.32,78.37,2600.0,45.6907,45.7024,45.6324,45.6616,2600.0
2013-11-12 15:00:00,78.34,78.62,78.34,78.6,13000.0,45.6441,45.8072,45.6441,45.7956,13000.0
2013-11-12 15:10:00,78.55,78.63,78.46,78.53,1800.0,45.7665,45.8131,45.714,45.7548,1800.0
2013-11-12 15:20:00,78.53,78.53,78.41,78.46,4700.0,45.7548,45.7548,45.6849,45.714,4700.0
2013-11-12 15:30:00,78.47,78.55,78.39,78.41,8800.0,45.7198,45.7665,45.6732,45.6849,8800.0
2013-11-12 15:40:00,78.42,78.5,78.36,78.36,5600.0,45.6907,45.7373,45.6558,45.6558,5600.0
2013-11-12 15:50:00,78.33,78.48,78.28,78.46,12600.0,45.6383,45.7257,45.6091,45.714,12600.0
2013-11-13 09:30:00,78.09,78.42,78.09,78.42,1700.0,45.4984,45.6907,45.4984,45.6907,1700.0
2013-11-13 09:40:00,78.25,78.25,78.25,78.25,100.0,45.5917,45.5917,45.5917,45.5917,100.0
2013-11-13 09:50:00,78.07,78.22,77.75,78.19,5000.0,45.4868,45.5742,45.3003,45.5567,5000.0
2013-11-13 10:00:00,78.22,78.35,78.05,78.05,4500.0,45.5742,45.6499,45.4751,45.4751,4500.0
2013-11-13 10:10:00,78.0,78.17,78.0,78.15,600.0,45.446,45.545,45.446,45.5334,600.0
2013-11-13 10:20:00,78.17,78.36,78.14,78.29,20400.0,45.545,45.6558,45.5276,45.615,20400.0
2013-11-13 10:30:00,78.29,78.41,78.25,78.32,28900.0,45.615,45.6849,45.5917,45.6324,28900.0
2013-11-13 10:40:00,78.32,78.43,78.28,78.36,10500.0,45.6324,45.6965,45.6091,45.6558,10500.0
2013-11-13 10:50:00,78.45,78.83,78.45,78.74,1500.0,45.7082,45.9296,45.7082,45.8772,1500.0
2013-11-13 11:00:00,78.69,78.84,78.69,78.84,300.0,45.848,45.9354,45.848,45.9354,300.0
2013-11-13 11:10:00,78.78,78.78,78.78,78.78,100.0,45.9005,45.9005,45.9005,45.9005,100.0
2013-11-13 11:20:00,78.81,78.82,78.71,78.79,700.0,45.9179,45.9238,45.8597,45.9063,700.0
2013-11-13 11:30:00,78.55,78.55,78.35,78.35,1000.0,45.7665,45.7665,45.6499,45.6499,1000.0
2013-11-13 11:40:00,78.35,78.35,78.22,78.24,500.0,45.6499,45.6499,45.5742,45.5858,500.0
2013-11-13 11:50:00,78.14,78.14,78.13,78.13,600.0,45.5276,45.5276,45.5217,45.5217,600.0
2013-11-13 12:00:00,78.05,78.12,77.99,77.99,1700.0,45.4751,45.5159,45.4402,45.4402,1700.0
2013-11-13 12:10:00,78.03,78.25,77.99,78.25,13000.0,45.4635,45.5917,45.4402,45.5917,13000.0
2013-11-13 12:20:00,78.3,78.49,78.25,78.49,2400.0,45.6208,45.7315,45.5917,45.7315,2400.0
2013-11-13 12:30:00,78.53,78.57,78.25,78.25,31200.0,45.7548,45.7781,45.5917,45.5917,31200.0
2013-11-13 12:40:00,78.14,78.14,78.0,78.0,400.0,45.5276,45.5276,45.446,45.446,400.0
2013-11-13 12:50:00,77.98,77.98,77.94,77.97,2000.0,45.4343,45.4343,45.411,45.4285,2000.0
2013-11-13 13:00:00,77.97,77.97,77.93,77.93,500.0,45.4285,45.4285,45.4052,45.4052,500.0
2013-11-13 13:10:00,77.88,77.95,77.88,77.95,1000.0,45.3761,45.4169,45.3761,45.4169,1000.0
2013-11-13 13:20:00,77.96,78.2,77.96,78.2,2800.0,45.4227,45.5625,45.4227,45.5625,2800.0
2013-11-13 13:30:00,78.3,78.35,78.26,78.35,900.0,45.6208,45.6499,45.5975,45.6499,900.0
2013-11-13 13:40:00,78.38,78.38,78.31,78.31,300.0,45.6674,45.6674,45.6266,45.6266,300.0
2013-11-13 13:50:00,78.39,78.42,78.39,78.42,600.0,45.6732,45.6907,45.6732,45.6907,600.0
2013-11-13 14:00:00,78.39,78.43,78.33,78.37,1800.0,45.6732,45.6965,45.6383,45.6616,1800.0
2013-11-13 14:10:00,78.38,78.39,78.26,78.36,2200.0,45.6674,45.6732,45.5975,45.6558,2200.0
2013-11-13 14:20:00,78.39,78.58,78.38,78.56,4200.0,45.6732,45.7839,45.6674,45.7723,4200.0
2013-11-13 14:30:00,78.57,78.65,78.55,78.61,4500.0,45.7781,45.8247,45.7665,45.8014,4500.0
2013-11-13 14:40:00,78.62,78.62,78.46,78.54,2500.0,45.8072,45.8072,45.714,45.7606,2500.0
2013-11-13 14:50:00,78.45,78.7,78.45,78.65,3700.0,45.7082,45.8538,45.7082,45.8247,3700.0
2013-11-13 15:00:00,78.68,78.7,78.53,78.57,3600.0,45.8422,45.8538,45.7548,45.7781,3600.0
2013-11-13 15:10:00,78.61,78.72,78.61,78.72,3300.0,45.8014,45.8655,45.8014,45.8655,3300.0
2013-11-13 15:20:00,78.69,78.7,78.6,78.63,900.0,45.848,45.8538,45.7956,45.8131,900.0
2013-11-13 15:30:00,78.6,78.71,78.54,78.71,2500.0,45.7956,45.8597,45.7606,45.8597,2500.0
2013-11-13 15:40:00,78.72,78.78,78.67,78.78,1600.0,45.8655,45.9005,45.8364,45.9005,1600.0
2013-11-13 15:50:00,78.74,78.74,78.61,78.71,6300.0,45.8772,45.8772,45.8014,45.8597,6300.0
2013-11-14 09:30:00,78.93,78.93,78.34,78.72,3400.0,45.9879,45.9879,45.6441,45.8655,3400.0
2013-11-14 09:40:00,78.71,78.72,78.36,78.37,3700.0,45.8597,45.8655,45.6558,45.6616,3700.0
2013-11-14 09:50:00,78.29,78.61,78.23,78.61,1300.0,45.615,45.8014,45.58,45.8014,1300.0
2013-11-14 10:00:00,78.6,78.67,78.34,78.62,10200.0,45.7956,45.8364,45.6441,45.8072,10200.0
2013-11-14 10:10:00,78.66,78.82,78.64,78.82,8100.0,45.8305,45.9238,45.8189,45.9238,8100.0
2013-11-14 10:20:00,78.79,78.79,78.72,78.72,300.0,45.9063,45.9063,45.8655,45.8655,300.0
2013-11-14 10:30:00,78.69,78.99,78.69,78.87,3400.0,45.848,46.0228,45.848,45.9529,3400.0
2013-11-14 10:40:00,78.96,79.11,78.94,79.11,600.0,46.0053,46.0927,45.9937,46.0927,600.0
2013-11-14 10:50:00,78.98,79.06,78.98,79.06,500.0,46.017,46.0636,46.017,46.0636,500.0
2013-11-14 11:00:00,79.0,79.12,78.94,79.12,1200.0,46.0286,46.0986,45.9937,46.0986,1200.0
2013-11-14 11:10:00,79.1,79.76,79.1,79.73,4600.0,46.0869,46.4714,46.0869,46.454,4600.0
2013-11-14 11:20:00,79.7,79.81,79.29,79.29,5200.0,46.4365,46.5006,46.1976,46.1976,5200.0
2013-11-14 11:30:00,79.27,79.3,79.0,79.0,2100.0,46.186,46.2034,46.0286,46.0286,2100.0
2013-11-14 11:40:00,79.0,79.25,79.0,79.25,4400.0,46.0286,46.1743,46.0286,46.1743,4400.0
2013-11-14 11:50:00,79.1,79.15,79.1,79.15,400.0,46.0869,46.116,46.0869,46.116,400.0
2013-11-14 12:00:00,79.09,79.09,78.94,79.0,1300.0,46.0811,46.0811,45.9937,46.0286,1300.0
2013-11-14 12:10:00,79.04,79.05,78.96,78.96,400.0,46.0519,46.0578,46.0053,46.0053,400.0
2013-11-14 12:20:00,79.03,79.05,78.95,78.95,1200.0,46.0461,46.0578,45.9995,45.9995,1200.0
2013-11-14 12:30:00,79.04,79.05,78.96,79.02,800.0,46.0519,46.0578,46.0053,46.0403,800.0
2013-11-14 12:40:00,79.04,79.04,79.03,79.03,200.0,46.0519,46.0519,46.0461,46.0461,200.0
2013-11-14 12:50:00,78.92,79.05,78.92,78.94,22600.0,45.982,46.0578,45.982,45.9937,22600.0
2013-11-14 13:00:00,78.94,79.09,78.89,79.01,5100.0,45.9937,46.0811,45.9646,46.0345,5100.0
2013-11-14 13:10:00,79.06,79.09,79.06,79.09,200.0,46.0636,46.0811,46.0636,46.0811,200.0
2013-11-14 13:20:00,79.06,79.1,79.06,79.1,300.0,46.0636,46.0869,46.0636,46.0869,300.0
2013-11-14 13:30:00,79.1,79.1,79.1,79.1,500.0,46.0869,46.0869,46.0869,46.0869,500.0
2013-11-14 13:40:00,79.12,79.12,78.99,78.99,1200.0,46.0986,46.0986,46.0228,46.0228,1200.0
2013-11-14 13:50:00,79.0,79.04,78.86,78.87,5700.0,46.0286,46.0519,45.9471,45.9529,5700.0
2013-11-14 14:00:00,78.87,78.91,78.82,78.89,6000.0,45.9529,45.9762,45.9238,45.9646,6000.0
2013-11-14 14:10:00,78.91,78.96,78.78,78.78,2800.0,45.9762,46.0053,45.9005,45.9005,2800.0
2013-11-14 14:20:00,78.89,78.89,78.89,78.89,100.0,45.9646,45.9646,45.9646,45.9646,100.0
2013-11-14 14:30:00,78.91,78.91,78.79,78.8,2400.0,45.9762,45.9762,45.9063,45.9121,2400.0
2013-11-14 14:40:00,78.82,78.82,78.69,78.75,4200.0,45.9238,45.9238,45.848,45.883,4200.0
2013-11-14 14:50:00,78.68,78.68,78.53,78.58,1600.0,45.8422,45.8422,45.7548,45.7839,1600.0
2013-11-14 15:00:00,78.61,78.65,78.53,78.62,7400.0,45.8014,45.8247,45.7548,45.8072,7400.0
2013-11-14 15:10:00,78.65,78.65,78.52,78.57,3900.0,45.8247,45.8247,45.749,45.7781,3900.0
2013-11-14 15:20:00,78.56,78.56,78.41,78.44,3500.0,45.7723,45.7723,45.6849,45.7024,3500.0
2013-11-14 15:30:00,78.41,78.47,78.27,78.33,15500.0,45.6849,45.7198,45.6033,45.6383,15500.0
2013-11-14 15:40:00,78.36,78.57,78.29,78.43,24000.0,45.6558,45.7781,45.615,45.6965,24000.0
2013-11-14 15:50:00,78.42,78.44,78.28,78.38,13400.0,45.6907,45.7024,45.6091,45.6674,13400.0
2013-11-15 09:30:00,78.27,78.56,78.08,78.55,9200.0,45.6033,45.7723,45.4926,45.7665,9200.0
2013-11-15 09:40:00,78.29,78.33,78.03,78.04,9600.0,45.615,45.6383,45.4635,45.4693,9600.0
2013-11-15 09:50:00,78.09,78.23,77.79,78.22,3800.0,45.4984,45.58,45.3236,45.5742,3800.0
2013-11-15 10:00:00,78.3,78.4,77.95,78.1,3200.0,45.6208,45.6791,45.4169,45.5043,3200.0
2013-11-15 10:10:00,78.12,78.16,78.08,78.08,800.0,45.5159,45.5392,45.4926,45.4926,800.0
2013-11-15 10:20:00,78.1,78.32,78.08,78.09,4700.0,45.5043,45.6324,45.4926,45.4984,4700.0
2013-11-15 10:30:00,78.14,78.14,77.91,78.11,1700.0,45.5276,45.5276,45.3936,45.5101,1700.0
2013-11-15 10:40:00,78.11,78.59,78.11,78.44,9400.0,45.5101,45.7898,45.5101,45.7024,9400.0
2013-11-15 10:50:00,78.43,78.64,78.43,78.54,3600.0,45.6965,45.8189,45.6965,45.7606,3600.0
2013-11-15 11:00:00,78.53,78.77,78.53,78.77,2100.0,45.7548,45.8946,45.7548,45.8946,2100.0
2013-11-15 11:10:00,78.85,78.85,78.74,78.75,1100.0,45.9412,45.9412,45.8772,45.883,1100.0
2013-11-15 11:20:00,78.71,78.87,78.71,78.87,1600.0,45.8597,45.9529,45.8597,45.9529,1600.0
2013-11-15 11:30:00,78.87,79.04,78.87,78.95,3000.0,45.9529,46.0519,45.9529,45.9995,3000.0
2013-11-15 11:40:00,78.88,79.03,78.86,78.97,1100.0,45.9587,46.0461,45.9471,46.0112,1100.0
2013-11-15 11:50:00,78.93,78.98,78.81,78.86,2700.0,45.9879,46.017,45.9179,45.9471,2700.0
2013-11-15 12:00:00,78.9,79.01,78.81,78.95,2900.0,45.9704,46.0345,45.9179,45.9995,2900.0
2013-11-15 12:10:00,79.03,79.04,78.97,79.04,900.0,46.0461,46.0519,46.0112,46.0519,900.0
2013-11-15 12:20:00,79.07,79.07,78.9,78.96,2400.0,46.0694,46.0694,45.9704,46.0053,2400.0
2013-11-15 12:30:00,78.96,79.05,78.91,78.91,14600.0,46.0053,46.0578,45.9762,45.9762,14600.0
2013-11-15 12:40:00,78.91,78.96,78.85,78.9,6200.0,45.9762,46.0053,45.9412,45.9704,6200.0
2013-11-15 12:50:00,78.94,78.94,78.94,78.94,100.0,45.9937,45.9937,45.9937,45.9937,100.0
2013-11-15 13:00:00,78.95,78.95,78.9,78.95,5400.0,45.9995,45.9995,45.9704,45.9995,5400.0
2013-11-15 13:10:00,78.97,79.12,78.97,79.05,3800.0,46.0112,46.0986,46.0112,46.0578,3800.0
2013-11-15 13:20:00,78.93,78.99,78.93,78.98,600.0,45.9879,46.0228,45.9879,46.017,600.0
2013-11-15 13:30:00,78.97,78.97,78.86,78.9,6500.0,46.0112,46.0112,45.9471,45.9704,6500.0
2013-11-15 13:40:00,78.92,78.96,78.92,78.95,900.0,45.982,46.0053,45.982,45.9995,900.0
2013-11-15 13:50:00,78.95,78.96,78.9,78.9,1800.0,45.9995,46.0053,45.9704,45.9704,1800.0
2013-11-15 14:00:00,78.97,79.17,78.95,79.16,1700.0,46.0112,46.1277,45.9995,46.1219,1700.0
2013-11-15 14:10:00,79.16,79.26,79.08,79.08,2300.0,46.1219,46.1801,46.0753,46.0753,2300.0
2013-11-15 14:20:00,79.06,79.1,79.0,79.06,1000.0,46.0636,46.0869,46.0286,46.0636,1000.0
2013-11-15 14:30:00,79.02,79.11,79.02,79.02,2300.0,46.0403,46.0927,46.0403,46.0403,2300.0
2013-11-15 14:40:00,79.11,79.12,79.07,79.07,600.0,46.0927,46.0986,46.0694,46.0694,600.0
2013-11-15 14:50:00,79.05,79.11,79.0,79.01,16200.0,46.0578,46.0927,46.0286,46.0345,16200.0
2013-11-15 15:00:00,79.05,79.09,79.0,79.0,1600.0,46.0578,46.0811,46.0286,46.0286,1600.0
2013-11-15 15:10:00,79.0,79.06,79.0,79.06,2100.0,46.0286,46.0636,46.0286,46.0636,2100.0
2013-11-15 15:20:00,79.08,79.09,79.0,79.09,3100.0,46.0753,46.0811,46.0286,46.0811,3100.0
2013-11-15 15:30:00,79.1,79.18,79.06,79.15,5100.0,46.0869,46.1335,46.0636,46.116,5100.0
2013-11-15 15:40:00,79.15,79.21,79.03,79.21,7100.0,46.116,46.151,46.0461,46.151,7100.0
2013-11-15 15:50:00,79.21,79.38,79.21,79.38,19800.0,46.151,46.25,46.151,46.25,19800.0
2013-11-18 09:30:00,79.6,79.69,79.46,79.66,2400.0,46.3782,46.4307,46.2967,46.4132,2400.0
2013-11-18 09:40:00,79.66,79.66,79.25,79.34,3300.0,46.4132,46.4132,46.1743,46.2267,3300.0
2013-11-18 09:50:00,79.34,79.39,79.2,79.2,2100.0,46.2267,46.2559,46.1452,46.1452,2100.0
2013-11-18 10:00:00,79.28,79.41,79.13,79.41,8200.0,46.1918,46.2675,46.1044,46.2675,8200.0
2013-11-18 10:10:00,79.34,79.44,79.17,79.42,18100.0,46.2267,46.285,46.1277,46.2733,18100.0
2013-11-18 10:20:00,79.48,79.57,79.45,79.55,1600.0,46.3083,46.3607,46.2908,46.3491,1600.0
2013-11-18 10:30:00,79.55,79.58,79.43,79.51,1400.0,46.3491,46.3666,46.2792,46.3258,1400.0
2013-11-18 10:40:00,79.53,79.61,79.46,79.61,1900.0,46.3374,46.3841,46.2967,46.3841,1900.0
2013-11-18 10:50:00,79.65,79.65,79.4,79.58,1900.0,46.4074,46.4074,46.2617,46.3666,1900.0
2013-11-18 11:00:00,79.58,79.63,79.47,79.55,4500.0,46.3666,46.3957,46.3025,46.3491,4500.0
2013-11-18 11:10:00,79.49,79.55,79.41,79.53,3800.0,46.3141,46.3491,46.2675,46.3374,3800.0
2013-11-18 11:20:00,79.46,79.73,79.46,79.73,1500.0,46.2967,46.454,46.2967,46.454,1500.0
2013-11-18 11:30:00,79.55,79.67,79.47,79.49,9500.0,46.3491,46.419,46.3025,46.3141,9500.0
2013-11-18 11:40:00,79.49,79.57,79.47,79.49,4500.0,46.3141,46.3607,46.3025,46.3141,4500.0
2013-11-18 11:50:00,79.5,79.52,79.48,79.49,3100.0,46.32,46.3316,46.3083,46.3141,3100.0
2013-11-18 12:00:00,79.48,79.52,79.47,79.51,5200.0,46.3083,46.3316,46.3025,46.3258,5200.0
2013-11-18 12:10:00,79.36,79.5,79.36,79.49,2000.0,46.2384,46.32,46.2384,46.3141,2000.0
2013-11-18 12:20:00,79.5,79.51,79.5,79.51,400.0,46.32,46.3258,46.32,46.3258,400.0
2013-11-18 12:30:00,79.51,79.51,79.42,79.42,3000.0,46.3258,46.3258,46.2733,46.2733,3000.0
2013-11-18 12:40:00,79.38,79.4,79.23,79.32,2200.0,46.25,46.2617,46.1626,46.2151,2200.0
2013-11-18 12:50:00,79.3,79.31,79.21,79.3,800.0,46.2034,46.2093,46.151,46.2034,800.0
2013-11-18 13:00:00,79.29,79.38,79.22,79.31,9900.0,46.1976,46.25,46.1568,46.2093,9900.0
2013-11-18 13:10:00,79.35,79.35,79.3,79.33,800.0,46.2326,46.2326,46.2034,46.2209,800.0
2013-11-18 13:20:00,79.31,79.33,79.29,79.33,2000.0,46.2093,46.2209,46.1976,46.2209,2000.0
2013-11-18 13:30:00,79.3,79.42,79.3,79.42,1400.0,46.2034,46.2733,46.2034,46.2733,1400.0
2013-11-18 13:40:00,79.34,79.4,79.22,79.35,4400.0,46.2267,46.2617,46.1568,46.2326,4400.0
2013-11-18 13:50:00,79.34,79.34,79.18,79.27,2900.0,46.2267,46.2267,46.1335,46.186,2900.0
2013-11-18 14:00:00,79.2,79.35,79.19,79.35,1600.0,46.1452,46.2326,46.1393,46.2326,1600.0
2013-11-18 14:10:00,79.37,79.37,79.27,79.29,2400.0,46.2442,46.2442,46.186,46.1976,2400.0
2013-11-18 14:20:00,79.3,79.43,79.29,79.36,3100.0,46.2034,46.2792,46.1976,46.2384,3100.0
2013-11-18 14:30:00,79.36,79.39,79.22,79.31,4900.0,46.2384,46.2559,46.1568,46.2093,4900.0
2013-11-18 14:40:00,79.23,79.32,79.1,79.23,16900.0,46.1626,46.2151,46.0869,46.1626,16900.0
2013-11-18 14:50:00,79.22,79.25,79.04,79.04,5900.0,46.1568,46.1743,46.0519,46.0519,5900.0
2013-11-18 15:00:00,79.1,79.23,79.03,79.14,6000.0,46.0869,46.1626,46.0461,46.1102,6000.0
2013-11-18 15:10:00,79.16,79.2,78.64,78.78,14400.0,46.1219,46.1452,45.8189,45.9005,14400.0
2013-11-18 15:20:00,78.77,78.79,78.54,78.75,9500.0,45.8946,45.9063,45.7606,45.883,9500.0
2013-11-18 15:30:00,78.66,78.67,78.47,78.48,11600.0,45.8305,45.8364,45.7198,45.7257,11600.0
2013-11-18 15:40:00,78.49,78.9,78.49,78.87,16500.0,45.7315,45.9704,45.7315,45.9529,16500.0
2013-11-18 15:50:00,78.85,79.0,78.79,78.95,17900.0,45.9412,46.0286,45.9063,45.9995,17900.0
2013-11-19 09:30:00,78.69,78.95,78.01,78.56,10500.0,45.848,45.9995,45.4518,45.7723,10500.0
2013-11-19 09:40:00,78.48,78.48,78.05,78.05,4300.0,45.7257,45.7257,45.4751,45.4751,4300.0
2013-11-19 09:50:00,78.05,78.78,78.05,78.61,17200.0,45.4751,45.9005,45.4751,45.8014,17200.0
2013-11-19 10:00:00,78.4,78.57,78.38,78.57,2000.0,45.6791,45.7781,45.6674,45.7781,2000.0
2013-11-19 10:10:00,78.37,78.51,78.2,78.48,15200.0,45.6616,45.7431,45.5625,45.7257,15200.0
2013-11-19 10:20:00,78.51,79.13,78.51,78.98,4500.0,45.7431,46.1044,45.7431,46.017,4500.0
2013-11-19 10:30:00,78.98,79.26,78.85,79.25,5000.0,46.017,46.1801,45.9412,46.1743,5000.0
2013-11-19 10:40:00,79.22,79.28,79.12,79.28,1600.0,46.1568,46.1918,46.0986,46.1918,1600.0
2013-11-19 10:50:00,79.12,79.13,79.01,79.01,1900.0,46.0986,46.1044,46.0345,46.0345,1900.0
2013-11-19 11:00:00,79.05,79.11,78.94,79.05,3500.0,46.0578,46.0927,45.9937,46.0578,3500.0
2013-11-19 11:10:00,78.96,78.96,78.52,78.65,3400.0,46.0053,46.0053,45.749,45.8247,3400.0
2013-11-19 11:20:00,78.55,78.6,78.55,78.59,1100.0,45.7665,45.7956,45.7665,45.7898,1100.0
2013-11-19 11:30:00,78.63,78.67,78.5,78.5,2900.0,45.8131,45.8364,45.7373,45.7373,2900.0
2013-11-19 11:40:00,78.52,78.55,78.43,78.53,7400.0,45.749,45.7665,45.6965,45.7548,7400.0
2013-11-19 11:50:00,78.56,78.78,78.5,78.71,4500.0,45.7723,45.9005,45.7373,45.8597,4500.0
2013-11-19 12:00:00,78.66,78.77,78.53,78.66,14100.0,45.8305,45.8946,45.7548,45.8305,14100.0
2013-11-19 12:10:00,78.74,78.9,78.73,78.82,2400.0,45.8772,45.9704,45.8713,45.9238,2400.0
2013-11-19 12:20:00,78.91,79.09,78.9,79.03,2800.0,45.9762,46.0811,45.9704,46.0461,2800.0
2013-11-19 12:30:00,79.04,79.04,78.84,78.88,3000.0,46.0519,46.0519,45.9354,45.9587,3000.0
2013-11-19 12:40:00,78.86,78.98,78.85,78.9,7200.0,45.9471,46.017,45.9412,45.9704,7200.0
2013-11-19 12:50:00,78.96,78.99,78.85,78.85,4400.0,46.0053,46.0228,45.9412,45.9412,4400.0
2013-11-19 13:00:00,78.85,78.92,78.82,78.89,9800.0,45.9412,45.982,45.9238,45.9646,9800.0
2013-11-19 13:10:00,78.9,78.98,78.87,78.93,4300.0,45.9704,46.017,45.9529,45.9879,4300.0
2013-11-19 13:20:00,78.9,78.9,78.75,78.8,5000.0,45.9704,45.9704,45.883,45.9121,5000.0
2013-11-19 13:30:00,78.81,78.88,78.74,78.77,5300.0,45.9179,45.9587,45.8772,45.8946,5300.0
2013-11-19 13:40:00,78.68,78.79,78.64,78.79,3300.0,45.8422,45.9063,45.8189,45.9063,3300.0
2013-11-19 13:50:00,78.72,78.72,78.5,78.5,15100.0,45.8655,45.8655,45.7373,45.7373,15100.0
2013-11-19 14:00:00,78.56,78.73,78.56,78.71,4000.0,45.7723,45.8713,45.7723,45.8597,4000.0
2013-11-19 14:10:00,78.67,78.81,78.63,78.81,2800.0,45.8364,45.9179,45.8131,45.9179,2800.0
2013-11-19 14:20:00,78.8,78.93,78.74,78.84,9300.0,45.9121,45.9879,45.8772,45.9354,9300.0
2013-11-19 14:30:00,78.89,79.23,78.88,79.23,4700.0,45.9646,46.1626,45.9587,46.1626,4700.0
2013-11-19 14:40:00,79.3,79.3,78.94,78.95,4100.0,46.2034,46.2034,45.9937,45.9995,4100.0
2013-11-19 14:50:00,78.95,79.02,78.91,78.97,2900.0,45.9995,46.0403,45.9762,46.0112,2900.0
2013-11-19 15:00:00,79.06,79.2,79.06,79.2,2700.0,46.0636,46.1452,46.0636,46.1452,2700.0
2013-11-19 15:10:00,79.2,79.6,79.2,79.59,9700.0,46.1452,46.3782,46.1452,46.3724,9700.0
2013-11-19 15:20:00,79.51,79.51,79.37,79.46,2400.0,46.3258,46.3258,46.2442,46.2967,2400.0
2013-11-19 15:30:00,79.42,79.47,79.0,79.0,8400.0,46.2733,46.3025,46.0286,46.0286,8400.0
2013-11-19 15:40:00,79.0,79.08,78.88,79.06,6600.0,46.0286,46.0753,45.9587,46.0636,6600.0
2013-11-19 15:50:00,79.06,79.36,79.02,79.27,23800.0,46.0636,46.2384,46.0403,46.186,23800.0
2013-11-20 09:30:00,79.64,79.64,78.94,79.02,8400.0,46.4015,46.4015,45.9937,46.0403,8400.0
2013-11-20 09:40:00,79.04,79.24,78.99,79.13,2300.0,46.0519,46.1685,46.0228,46.1044,2300.0
2013-11-20 09:50:00,79.15,79.23,78.77,79.23,4600.0,46.116,46.1626,45.8946,46.1626,4600.0
2013-11-20 10:00:00,79.29,79.46,79.28,79.35,1900.0,46.1976,46.2967,46.1918,46.2326,1900.0
2013-11-20 10:10:00,79.39,79.45,79.27,79.32,2600.0,46.2559,46.2908,46.186,46.2151,2600.0
2013-11-20 10:20:00,79.3,79.67,79.29,79.41,7400.0,46.2034,46.419,46.1976,46.2675,7400.0
2013-11-20 10:30:00,79.43,79.58,79.12,79.22,7300.0,46.2792,46.3666,46.0986,46.1568,7300.0
2013-11-20 10:40:00,79.15,79.39,79.08,79.25,8300.0,46.116,46.2559,46.0753,46.1743,8300.0
2013-11-20 10:50:00,79.25,79.46,79.11,79.18,5900.0,46.1743,46.2967,46.0927,46.1335,5900.0
2013-11-20 11:00:00,79.17,79.27,79.11,79.23,6600.0,46.1277,46.186,46.0927,46.1626,6600.0
2013-11-20 11:10:00,79.29,79.29,79.11,79.2,2600.0,46.1976,46.1976,46.0927,46.1452,2600.0
2013-11-20 11:20:00,79.14,79.25,79.14,79.24,2300.0,46.1102,46.1743,46.1102,46.1685,2300.0
2013-11-20 11:30:00,79.21,79.22,79.09,79.22,3600.0,46.151,46.1568,46.0811,46.1568,3600.0
2013-11-20 11:40:00,79.2,79.25,79.04,79.18,4500.0,46.1452,46.1743,46.0519,46.1335,4500.0
2013-11-20 11:50:00,79.03,79.21,79.03,79.21,1400.0,46.0461,46.151,46.0461,46.151,1400.0
2013-11-20 12:00:00,79.21,79.21,79.06,79.15,4700.0,46.151,46.151,46.0636,46.116,4700.0
2013-11-20 12:10:00,79.08,79.17,79.07,79.1,2400.0,46.0753,46.1277,46.0694,46.0869,2400.0
2013-11-20 12:20:00,79.17,79.26,79.08,79.08,3400.0,46.1277,46.1801,46.0753,46.0753,3400.0
2013-11-20 12:30:00,79.11,79.27,79.05,79.11,4600.0,46.0927,46.186,46.0578,46.0927,4600.0
2013-11-20 12:40:00,79.15,79.16,79.08,79.15,2100.0,46.116,46.1219,46.0753,46.116,2100.0
2013-11-20 12:50:00,79.15,79.15,79.07,79.12,4100.0,46.116,46.116,46.0694,46.0986,4100.0
2013-11-20 13:00:00,79.11,79.24,79.06,79.24,4200.0,46.0927,46.1685,46.0636,46.1685,4200.0
2013-11-20 13:10:00,79.25,79.26,79.16,79.22,3100.0,46.1743,46.1801,46.1219,46.1568,3100.0
2013-11-20 13:20:00,79.15,79.25,79.12,79.12,5700.0,46.116,46.1743,46.0986,46.0986,5700.0
2013-11-20 13:30:00,79.07,79.13,79.03,79.06,3700.0,46.0694,46.1044,46.0461,46.0636,3700.0
2013-11-20 13:40:00,79.12,79.21,79.12,79.17,2500.0,46.0986,46.151,46.0986,46.1277,2500.0
2013-11-20 13:50:00,79.17,79.27,79.07,79.22,3100.0,46.1277,46.186,46.0694,46.1568,3100.0
2013-11-20 14:00:00,79.13,79.45,79.06,79.24,12700.0,46.1044,46.2908,46.0636,46.1685,12700.0
2013-11-20 14:10:00,79.21,79.33,78.96,79.33,5200.0,46.151,46.2209,46.0053,46.2209,5200.0
2013-11-20 14:20:00,79.32,79.32,79.12,79.14,2800.0,46.2151,46.2151,46.0986,46.1102,2800.0
2013-11-20 14:30:00,79.14,79.18,79.09,79.17,3100.0,46.1102,46.1335,46.0811,46.1277,3100.0
2013-11-20 14:40:00,79.16,79.21,79.05,79.11,7400.0,46.1219,46.151,46.0578,46.0927,7400.0
2013-11-20 14:50:00,79.1,79.31,79.1,79.18,5500.0,46.0869,46.2093,46.0869,46.1335,5500.0
2013-11-20 15:00:00,79.16,79.17,78.96,78.97,7000.0,46.1219,46.1277,46.0053,46.0112,7000.0
2013-11-20 15:10:00,78.97,79.09,78.96,79.08,4600.0,46.0112,46.0811,46.0053,46.0753,4600.0
2013-11-20 15:20:00,79.03,79.17,78.94,79.17,5000.0,46.0461,46.1277,45.9937,46.1277,5000.0
2013-11-20 15:30:00,79.15,79.17,79.08,79.16,7800.0,46.116,46.1277,46.0753,46.1219,7800.0
2013-11-20 15:40:00,79.15,79.28,79.08,79.17,10200.0,46.116,46.1918,46.0753,46.1277,10200.0
2013-11-20 15:50:00,79.23,79.47,79.18,79.43,13700.0,46.1626,46.3025,46.1335,46.2792,13700.0
2013-11-21 09:30:00,79.89,80.13,79.6,79.92,8100.0,46.5472,46.687,46.3782,46.5647,8100.0
2013-11-21 09:40:00,79.92,80.15,79.92,80.15,1100.0,46.5647,46.6987,46.5647,46.6987,1100.0
2013-11-21 09:50:00,80.03,80.26,80.03,80.14,2100.0,46.6288,46.7628,46.6288,46.6929,2100.0
2013-11-21 10:00:00,80.14,80.37,80.14,80.22,3700.0,46.6929,46.8269,46.6929,46.7395,3700.0
2013-11-21 10:10:00,80.18,80.3,80.15,80.29,1700.0,46.7162,46.7861,46.6987,46.7802,1700.0
2013-11-21 10:20:00,80.29,80.34,80.22,80.29,2000.0,46.7802,46.8094,46.7395,46.7802,2000.0
2013-11-21 10:30:00,80.33,80.43,80.31,80.39,800.0,46.8036,46.8618,46.7919,46.8385,800.0
2013-11-21 10:40:00,80.39,80.94,80.33,80.94,4300.0,46.8385,47.159,46.8036,47.159,4300.0
2013-11-21 10:50:00,80.91,81.01,80.71,80.74,4100.0,47.1415,47.1997,47.025,47.0424,4100.0
2013-11-21 11:00:00,80.69,80.73,80.43,80.48,2000.0,47.0133,47.0366,46.8618,46.8909,2000.0
2013-11-21 11:10:00,80.47,80.72,80.47,80.72,3100.0,46.8851,47.0308,46.8851,47.0308,3100.0
2013-11-21 11:20:00,80.72,80.78,80.61,80.64,3900.0,47.0308,47.0657,46.9667,46.9842,3900.0
2013-11-21 11:30:00,80.59,80.65,80.51,80.61,6000.0,46.955,46.99,46.9084,46.9667,6000.0
2013-11-21 11:40:00,80.62,80.79,80.56,80.79,9800.0,46.9725,47.0716,46.9376,47.0716,9800.0
2013-11-21 11:50:00,80.89,80.89,80.73,80.76,1000.0,47.1298,47.1298,47.0366,47.0541,1000.0
2013-11-21 12:00:00,80.67,80.79,80.59,80.59,3200.0,47.0017,47.0716,46.955,46.955,3200.0
2013-11-21 12:10:00,80.57,80.75,80.57,80.71,1400.0,46.9434,47.0483,46.9434,47.025,1400.0
2013-11-21 12:20:00,80.73,80.83,80.71,80.79,4000.0,47.0366,47.0949,47.025,47.0716,4000.0
2013-11-21 12:30:00,80.69,80.74,80.61,80.61,3200.0,47.0133,47.0424,46.9667,46.9667,3200.0
2013-11-21 12:40:00,80.62,80.62,80.54,80.61,6200.0,46.9725,46.9725,46.9259,46.9667,6200.0
2013-11-21 12:50:00,80.61,80.65,80.54,80.61,2700.0,46.9667,46.99,46.9259,46.9667,2700.0
2013-11-21 13:00:00,80.67,80.77,80.57,80.66,5700.0,47.0017,47.0599,46.9434,46.9958,5700.0
2013-11-21 13:10:00,80.69,80.76,80.69,80.75,1200.0,47.0133,47.0541,47.0133,47.0483,1200.0
2013-11-21 13:20:00,80.77,80.78,80.56,80.61,1000.0,47.0599,47.0657,46.9376,46.9667,1000.0
2013-11-21 13:30:00,80.59,80.69,80.56,80.56,1600.0,46.955,47.0133,46.9376,46.9376,1600.0
2013-11-21 13:40:00,80.62,80.73,80.62,80.67,2400.0,46.9725,47.0366,46.9725,47.0017,2400.0
2013-11-21 13:50:00,80.67,80.78,80.67,80.68,2200.0,47.0017,47.0657,47.0017,47.0075,2200.0
2013-11-21 14:00:00,80.65,80.77,80.65,80.71,1100.0,46.99,47.0599,46.99,47.025,1100.0
2013-11-21 14:10:00,80.66,80.74,80.62,80.72,2000.0,46.9958,47.0424,46.9725,47.0308,2000.0
2013-11-21 14:20:00,80.73,80.73,80.55,80.57,5200.0,47.0366,47.0366,46.9317,46.9434,5200.0
2013-11-21 14:30:00,80.61,80.61,80.39,80.39,2800.0,46.9667,46.9667,46.8385,46.8385,2800.0
2013-11-21 14:40:00,80.3,80.55,80.3,80.53,2900.0,46.7861,46.9317,46.7861,46.9201,2900.0
2013-11-21 14:50:00,80.47,80.47,80.28,80.28,2600.0,46.8851,46.8851,46.7744,46.7744,2600.0
2013-11-21 15:00:00,80.33,80.39,80.3,80.33,3000.0,46.8036,46.8385,46.7861,46.8036,3000.0
2013-11-21 15:10:00,80.34,80.43,80.26,80.4,3700.0,46.8094,46.8618,46.7628,46.8443,3700.0
2013-11-21 15:20:00,80.34,80.34,80.27,80.34,1700.0,46.8094,46.8094,46.7686,46.8094,1700.0
2013-11-21 15:30:00,80.34,80.35,80.22,80.25,3200.0,46.8094,46.8152,46.7395,46.7569,3200.0
2013-11-21 15:40:00,80.23,80.31,80.18,80.3,3800.0,46.7453,46.7919,46.7162,46.7861,3800.0
2013-11-21 15:50:00,80.33,80.44,80.23,80.44,10700.0,46.8036,46.8676,46.7453,46.8676,10700.0
2013-11-22 09:30:00,80.61,80.9,80.61,80.71,5400.0,46.9667,47.1357,46.9667,47.025,5400.0
2013-11-22 09:40:00,80.64,80.8,80.61,80.63,1300.0,46.9842,47.0774,46.9667,46.9783,1300.0
2013-11-22 09:50:00,80.82,80.82,80.78,80.79,300.0,47.089,47.089,47.0657,47.0716,300.0
2013-11-22 10:00:00,80.7,80.82,80.55,80.78,3700.0,47.0191,47.089,46.9317,47.0657,3700.0
2013-11-22 10:10:00,80.76,80.8,80.69,80.73,2100.0,47.0541,47.0774,47.0133,47.0366,2100.0
2013-11-22 10:20:00,80.82,80.87,80.82,80.87,1500.0,47.089,47.1182,47.089,47.1182,1500.0
2013-11-22 10:30:00,80.9,81.09,80.79,81.09,2600.0,47.1357,47.2464,47.0716,47.2464,2600.0
2013-11-22 10:40:00,81.09,81.15,80.92,81.05,4500.0,47.2464,47.2813,47.1473,47.2231,4500.0
2013-11-22 10:50:00,81.06,81.07,80.91,80.94,8000.0,47.2289,47.2347,47.1415,47.159,8000.0
2013-11-22 11:00:00,80.97,81.09,80.97,81.02,4800.0,47.1764,47.2464,47.1764,47.2056,4800.0
2013-11-22 11:10:00,81.05,81.05,80.84,80.84,5200.0,47.2231,47.2231,47.1007,47.1007,5200.0
2013-11-22 11:20:00,80.86,80.95,80.78,80.83,8300.0,47.1124,47.1648,47.0657,47.0949,8300.0
2013-11-22 11:30:00,80.86,80.93,80.76,80.93,14700.0,47.1124,47.1531,47.0541,47.1531,14700.0
2013-11-22 11:40:00,80.89,80.9,80.85,80.9,2200.0,47.1298,47.1357,47.1065,47.1357,2200.0
2013-11-22 11:50:00,80.92,80.99,80.87,80.99,1800.0,47.1473,47.1881,47.1182,47.1881,1800.0
2013-11-22 12:00:00,81.0,81.0,80.91,80.97,1400.0,47.1939,47.1939,47.1415,47.1764,1400.0
2013-11-22 12:10:00,80.99,81.09,80.97,81.0,11100.0,47.1881,47.2464,47.1764,47.1939,11100.0
2013-11-22 12:20:00,81.08,81.08,80.97,81.01,1200.0,47.2405,47.2405,47.1764,47.1997,1200.0
2013-11-22 12:30:00,81.01,81.1,81.0,81.0,4800.0,47.1997,47.2522,47.1939,47.1939,4800.0
2013-11-22 12:40:00,81.09,81.15,81.08,81.15,1600.0,47.2464,47.2813,47.2405,47.2813,1600.0
2013-11-22 12:50:00,81.2,81.25,81.19,81.25,1200.0,47.3105,47.3396,47.3046,47.3396,1200.0
2013-11-22 13:00:00,81.22,81.28,81.14,81.28,3400.0,47.3221,47.3571,47.2755,47.3571,3400.0
2013-11-22 13:10:00,81.28,81.33,81.28,81.32,1600.0,47.3571,47.3862,47.3571,47.3804,1600.0
2013-11-22 13:20:00,81.33,81.39,81.33,81.36,700.0,47.3862,47.4212,47.3862,47.4037,700.0
2013-11-22 13:30:00,81.38,81.38,81.2,81.22,1400.0,47.4153,47.4153,47.3105,47.3221,1400.0
2013-11-22 13:40:00,81.2,81.25,81.2,81.23,1100.0,47.3105,47.3396,47.3105,47.3279,1100.0
2013-11-22 13:50:00,81.26,81.3,81.26,81.3,800.0,47.3454,47.3687,47.3454,47.3687,800.0
2013-11-22 14:00:00,81.23,81.27,81.1,81.2,7900.0,47.3279,47.3512,47.2522,47.3105,7900.0
2013-11-22 14:10:00,81.21,81.25,81.17,81.17,3800.0,47.3163,47.3396,47.293,47.293,3800.0
2013-11-22 14:20:00,81.17,81.26,81.14,81.26,2900.0,47.293,47.3454,47.2755,47.3454,2900.0
2013-11-22 14:30:00,81.28,81.36,81.23,81.23,6100.0,47.3571,47.4037,47.3279,47.3279,6100.0
2013-11-22 14:40:00,81.22,81.3,81.19,81.3,2200.0,47.3221,47.3687,47.3046,47.3687,2200.0
2013-11-22 14:50:00,81.24,81.39,81.23,81.37,3000.0,47.3338,47.4212,47.3279,47.4095,3000.0
2013-11-22 15:00:00,81.32,81.42,81.29,81.37,3200.0,47.3804,47.4386,47.3629,47.4095,3200.0
2013-11-22 15:10:00,81.27,81.49,81.27,81.38,7000.0,47.3512,47.4794,47.3512,47.4153,7000.0
2013-11-22 15:20:00,81.38,81.51,81.38,81.49,3800.0,47.4153,47.4911,47.4153,47.4794,3800.0
2013-11-22 15:30:00,81.49,81.58,81.44,81.58,1900.0,47.4794,47.5319,47.4503,47.5319,1900.0
2013-11-22 15:40:00,81.57,81.61,81.51,81.58,8000.0,47.526,47.5493,47.4911,47.5319,8000.0
2013-11-22 15:50:00,81.61,81.62,81.48,81.57,10900.0,47.5493,47.5552,47.4736,47.526,10900.0
2013-11-25 09:30:00,81.56,81.99,81.49,81.88,9600.0,47.5202,47.7707,47.4794,47.7066,9600.0
2013-11-25 09:40:00,81.77,81.99,81.64,81.7,2600.0,47.6426,47.7707,47.5668,47.6018,2600.0
2013-11-25 09:50:00,81.75,81.76,81.57,81.76,4900.0,47.6309,47.6367,47.526,47.6367,4900.0
2013-11-25 10:00:00,81.82,81.82,81.53,81.6,7500.0,47.6717,47.6717,47.5027,47.5435,7500.0
2013-11-25 10:10:00,81.66,81.76,81.58,81.76,3400.0,47.5785,47.6367,47.5319,47.6367,3400.0
2013-11-25 10:20:00,81.59,81.7,81.55,81.58,2700.0,47.5377,47.6018,47.5144,47.5319,2700.0
2013-11-25 10:30:00,81.58,81.8,81.53,81.76,3700.0,47.5319,47.66,47.5027,47.6367,3700.0
2013-11-25 10:40:00,81.75,81.81,81.72,81.81,700.0,47.6309,47.6659,47.6134,47.6659,700.0
2013-11-25 10:50:00,81.84,81.89,81.84,81.85,600.0,47.6833,47.7125,47.6833,47.6892,600.0
2013-11-25 11:00:00,81.93,81.93,81.79,81.84,2500.0,47.7358,47.7358,47.6542,47.6833,2500.0
2013-11-25 11:10:00,81.84,81.84,81.7,81.77,2400.0,47.6833,47.6833,47.6018,47.6426,2400.0
2013-11-25 11:20:00,81.78,81.98,81.77,81.84,2200.0,47.6484,47.7649,47.6426,47.6833,2200.0
2013-11-25 11:30:00,81.91,81.96,81.89,81.89,2700.0,47.7241,47.7533,47.7125,47.7125,2700.0
2013-11-25 11:40:00,81.96,81.99,81.8,81.98,6000.0,47.7533,47.7707,47.66,47.7649,6000.0
2013-11-25 11:50:00,81.99,82.19,81.95,82.18,6100.0,47.7707,47.8873,47.7474,47.8814,6100.0
2013-11-25 12:00:00,82.17,82.3,82.1,82.14,7600.0,47.8756,47.9514,47.8348,47.8581,7600.0
2013-11-25 12:10:00,82.11,82.16,82.0,82.1,6000.0,47.8407,47.8698,47.7766,47.8348,6000.0
2013-11-25 12:20:00,82.12,82.25,82.12,82.18,5300.0,47.8465,47.9222,47.8465,47.8814,5300.0
2013-11-25 12:30:00,82.2,82.32,82.12,82.32,4900.0,47.8931,47.963,47.8465,47.963,4900.0
2013-11-25 12:40:00,82.34,82.34,82.15,82.15,4100.0,47.9747,47.9747,47.864,47.864,4100.0
2013-11-25 12:50:00,82.15,82.35,82.1,82.28,8900.0,47.864,47.9805,47.8348,47.9397,8900.0
2013-11-25 13:00:00,82.28,82.32,82.22,82.22,4100.0,47.9397,47.963,47.9047,47.9047,4100.0
2013-11-25 13:10:00,82.25,82.31,82.25,82.26,3200.0,47.9222,47.9572,47.9222,47.9281,3200.0
2013-11-25 13:20:00,82.28,82.35,82.17,82.31,7200.0,47.9397,47.9805,47.8756,47.9572,7200.0
2013-11-25 13:30:00,82.31,82.33,82.08,82.23,11500.0,47.9572,47.9688,47.8232,47.9106,11500.0
2013-11-25 13:40:00,82.24,82.34,82.16,82.19,6600.0,47.9164,47.9747,47.8698,47.8873,6600.0
2013-11-25 13:50:00,82.18,82.23,82.12,82.2,5600.0,47.8814,47.9106,47.8465,47.8931,5600.0
2013-11-25 14:00:00,82.19,82.33,82.19,82.22,4500.0,47.8873,47.9688,47.8873,47.9047,4500.0
2013-11-25 14:10:00,82.19,82.23,82.17,82.19,3900.0,47.8873,47.9106,47.8756,47.8873,3900.0
2013-11-25 14:20:00,82.15,82.15,82.05,82.08,4700.0,47.864,47.864,47.8057,47.8232,4700.0
2013-11-25 14:30:00,82.06,82.06,81.77,81.79,5200.0,47.8115,47.8115,47.6426,47.6542,5200.0
2013-11-25 14:40:00,81.79,81.79,81.53,81.59,5400.0,47.6542,47.6542,47.5027,47.5377,5400.0
2013-11-25 14:50:00,81.55,81.67,81.55,81.62,3900.0,47.5144,47.5843,47.5144,47.5552,3900.0
2013-11-25 15:00:00,81.63,81.67,81.55,81.64,7800.0,47.561,47.5843,47.5144,47.5668,7800.0
2013-11-25 15:10:00,81.64,81.74,81.61,81.65,6300.0,47.5668,47.6251,47.5493,47.5726,6300.0
2013-11-25 15:20:00,81.7,81.71,81.61,81.68,11000.0,47.6018,47.6076,47.5493,47.5901,11000.0
2013-11-25 15:30:00,81.68,81.68,81.46,81.46,7700.0,47.5901,47.5901,47.4619,47.4619,7700.0
2013-11-25 15:40:00,81.46,81.7,81.41,81.68,9800.0,47.4619,47.6018,47.4328,47.5901,9800.0
2013-11-25 15:50:00,81.71,81.72,81.58,81.69,23000.0,47.6076,47.6134,47.5319,47.5959,23000.0
2013-11-26 09:30:00,81.86,81.86,81.54,81.54,2800.0,47.695,47.695,47.5085,47.5085,2800.0
2013-11-26 09:40:00,81.56,81.82,81.56,81.78,900.0,47.5202,47.6717,47.5202,47.6484,900.0
2013-11-26 09:50:00,81.75,81.77,81.56,81.75,1200.0,47.6309,47.6426,47.5202,47.6309,1200.0
2013-11-26 10:00:00,81.6,81.79,81.6,81.76,1000.0,47.5435,47.6542,47.5435,47.6367,1000.0
2013-11-26 10:10:00,81.75,81.82,81.65,81.82,1100.0,47.6309,47.6717,47.5726,47.6717,1100.0
2013-11-26 10:20:00,81.81,81.99,81.81,81.99,1300.0,47.6659,47.7707,47.6659,47.7707,1300.0
2013-11-26 10:30:00,82.12,82.12,81.76,81.85,1500.0,47.8465,47.8465,47.6367,47.6892,1500.0
2013-11-26 10:40:00,81.86,82.07,81.75,82.07,1300.0,47.695,47.8173,47.6309,47.8173,1300.0
2013-11-26 10:50:00,82.1,82.14,82.01,82.14,1800.0,47.8348,47.8581,47.7824,47.8581,1800.0
2013-11-26 11:00:00,82.15,82.3,82.15,82.21,1700.0,47.864,47.9514,47.864,47.8989,1700.0
2013-11-26 11:10:00,82.29,82.3,82.03,82.03,3000.0,47.9455,47.9514,47.794,47.794,3000.0
2013-11-26 11:20:00,82.04,82.14,81.91,81.92,6400.0,47.7999,47.8581,47.7241,47.73,6400.0
2013-11-26 11:30:00,82.02,82.07,81.92,82.02,2200.0,47.7882,47.8173,47.73,47.7882,2200.0
2013-11-26 11:40:00,81.98,82.06,81.84,81.84,3600.0,47.7649,47.8115,47.6833,47.6833,3600.0
2013-11-26 11:50:00,81.93,81.93,81.61,81.66,4100.0,47.7358,47.7358,47.5493,47.5785,4100.0
2013-11-26 12:00:00,81.61,81.8,81.61,81.76,2600.0,47.5493,47.66,47.5493,47.6367,2600.0
2013-11-26 12:10:00,81.76,81.78,81.65,81.68,3200.0,47.6367,47.6484,47.5726,47.5901,3200.0
2013-11-26 12:20:00,81.64,81.82,81.64,81.75,3500.0,47.5668,47.6717,47.5668,47.6309,3500.0
2013-11-26 12:30:00,81.76,81.79,81.65,81.73,4200.0,47.6367,47.6542,47.5726,47.6193,4200.0
2013-11-26 12:40:00,81.75,81.83,81.71,81.77,2600.0,47.6309,47.6775,47.6076,47.6426,2600.0
2013-11-26 12:50:00,81.79,81.79,81.6,81.6,6800.0,47.6542,47.6542,47.5435,47.5435,6800.0
2013-11-26 13:00:00,81.64,81.7,81.6,81.69,2900.0,47.5668,47.6018,47.5435,47.5959,2900.0
2013-11-26 13:10:00,81.7,81.83,81.7,81.77,4600.0,47.6018,47.6775,47.6018,47.6426,4600.0
2013-11-26 13:20:00,81.69,81.77,81.61,81.65,2500.0,47.5959,47.6426,47.5493,47.5726,2500.0
2013-11-26 13:30:00,81.64,81.72,81.57,81.59,4000.0,47.5668,47.6134,47.526,47.5377,4000.0
2013-11-26 13:40:00,81.6,81.7,81.6,81.7,3900.0,47.5435,47.6018,47.5435,47.6018,3900.0
2013-11-26 13:50:00,81.67,81.7,81.52,81.53,5200.0,47.5843,47.6018,47.4969,47.5027,5200.0
2013-11-26 14:00:00,81.53,81.53,81.42,81.45,5700.0,47.5027,47.5027,47.4386,47.4561,5700.0
2013-11-26 14:10:00,81.45,81.49,81.23,81.23,9000.0,47.4561,47.4794,47.3279,47.3279,9000.0
2013-11-26 14:20:00,81.28,81.31,81.23,81.23,4200.0,47.3571,47.3745,47.3279,47.3279,4200.0
2013-11-26 14:30:00,81.25,81.28,81.17,81.2,4700.0,47.3396,47.3571,47.293,47.3105,4700.0
2013-11-26 14:40:00,81.22,81.26,81.12,81.17,10200.0,47.3221,47.3454,47.2638,47.293,10200.0
2013-11-26 14:50:00,81.17,81.44,81.17,81.4,8600.0,47.293,47.4503,47.293,47.427,8600.0
2013-11-26 15:00:00,81.4,81.56,81.34,81.56,6500.0,47.427,47.5202,47.392,47.5202,6500.0
2013-11-26 15:10:00,81.57,81.6,81.29,81.4,8600.0,47.526,47.5435,47.3629,47.427,8600.0
2013-11-26 15:20:00,81.41,81.48,81.33,81.33,9100.0,47.4328,47.4736,47.3862,47.3862,9100.0
2013-11-26 15:30:00,81.35,81.38,81.28,81.3,5900.0,47.3978,47.4153,47.3571,47.3687,5900.0
2013-11-26 15:40:00,81.33,81.37,81.03,81.07,11200.0,47.3862,47.4095,47.2114,47.2347,11200.0
2013-11-26 15:50:00,81.07,81.21,80.98,80.98,19500.0,47.2347,47.3163,47.1823,47.1823,19500.0
2013-11-27 09:30:00,80.95,80.95,80.8,80.88,1500.0,47.1648,47.1648,47.0774,47.124,1500.0
2013-11-27 09:40:00,80.82,81.02,80.79,81.02,1100.0,47.089,47.2056,47.0716,47.2056,1100.0
2013-11-27 09:50:00,81.09,81.09,80.94,81.0,1500.0,47.2464,47.2464,47.159,47.1939,1500.0
2013-11-27 10:00:00,81.0,81.0,80.79,80.79,1000.0,47.1939,47.1939,47.0716,47.0716,1000.0
2013-11-27 10:10:00,80.78,80.96,80.78,80.96,900.0,47.0657,47.1706,47.0657,47.1706,900.0
2013-11-27 10:20:00,80.96,80.98,80.95,80.98,300.0,47.1706,47.1823,47.1648,47.1823,300.0
2013-11-27 10:30:00,81.0,81.29,81.0,81.29,4600.0,47.1939,47.3629,47.1939,47.3629,4600.0
2013-11-27 10:40:00,81.38,81.46,81.38,81.41,600.0,47.4153,47.4619,47.4153,47.4328,600.0
2013-11-27 10:50:00,81.45,81.61,81.39,81.55,2200.0,47.4561,47.5493,47.4212,47.5144,2200.0
2013-11-27 11:00:00,81.54,81.54,81.39,81.46,1200.0,47.5085,47.5085,47.4212,47.4619,1200.0
2013-11-27 11:10:00,81.45,81.62,81.45,81.51,1400.0,47.4561,47.5552,47.4561,47.4911,1400.0
2013-11-27 11:20:00,81.55,81.72,81.47,81.61,4100.0,47.5144,47.6134,47.4678,47.5493,4100.0
2013-11-27 11:30:00,81.6,81.76,81.56,81.73,2400.0,47.5435,47.6367,47.5202,47.6193,2400.0
2013-11-27 11:40:00,81.63,81.64,81.54,81.6,2700.0,47.561,47.5668,47.5085,47.5435,2700.0
2013-11-27 11:50:00,81.51,81.51,81.16,81.17,2100.0,47.4911,47.4911,47.2871,47.293,2100.0
2013-11-27 12:00:00,81.16,81.54,81.15,81.48,4700.0,47.2871,47.5085,47.2813,47.4736,4700.0
2013-11-27 12:10:00,81.36,81.46,81.36,81.46,600.0,47.4037,47.4619,47.4037,47.4619,600.0
2013-11-27 12:20:00,81.36,81.42,81.08,81.18,2200.0,47.4037,47.4386,47.2405,47.2988,2200.0
2013-11-27 12:30:00,81.09,81.17,80.92,80.99,2100.0,47.2464,47.293,47.1473,47.1881,2100.0
2013-11-27 12:40:00,80.96,81.0,80.86,80.9,2200.0,47.1706,47.1939,47.1124,47.1357,2200.0
2013-11-27 12:50:00,81.02,81.02,80.66,80.66,1800.0,47.2056,47.2056,46.9958,46.9958,1800.0
2013-11-27 13:00:00,80.73,80.78,80.67,80.68,2100.0,47.0366,47.0657,47.0017,47.0075,2100.0
2013-11-27 13:10:00,80.78,80.82,80.67,80.79,5100.0,47.0657,47.089,47.0017,47.0716,5100.0
2013-11-27 13:20:00,80.68,80.84,80.68,80.83,3100.0,47.0075,47.1007,47.0075,47.0949,3100.0
2013-11-27 13:30:00,80.73,80.87,80.73,80.82,700.0,47.0366,47.1182,47.0366,47.089,700.0
2013-11-27 13:40:00,80.9,80.97,80.81,80.96,2500.0,47.1357,47.1764,47.0832,47.1706,2500.0
2013-11-27 13:50:00,80.98,80.99,80.86,80.89,2900.0,47.1823,47.1881,47.1124,47.1298,2900.0
2013-11-27 14:00:00,80.88,80.91,80.79,80.8,1700.0,47.124,47.1415,47.0716,47.0774,1700.0
2013-11-27 14:10:00,80.8,80.92,80.78,80.88,1300.0,47.0774,47.1473,47.0657,47.124,1300.0
2013-11-27 14:20:00,80.82,80.96,80.77,80.87,3400.0,47.089,47.1706,47.0599,47.1182,3400.0
2013-11-27 14:30:00,80.88,81.06,80.8,80.86,5000.0,47.124,47.2289,47.0774,47.1124,5000.0
2013-11-27 14:40:00,80.85,80.99,80.85,80.99,900.0,47.1065,47.1881,47.1065,47.1881,900.0
2013-11-27 14:50:00,80.95,81.01,80.75,80.75,2200.0,47.1648,47.1997,47.0483,47.0483,2200.0
2013-11-27 15:00:00,80.73,81.05,80.72,81.03,4300.0,47.0366,47.2231,47.0308,47.2114,4300.0
2013-11-27 15:10:00,81.05,81.08,80.78,80.78,2000.0,47.2231,47.2405,47.0657,47.0657,2000.0
2013-11-27 15:20:00,80.85,81.06,80.81,81.06,3300.0,47.1065,47.2289,47.0832,47.2289,3300.0
2013-11-27 15:30:00,81.03,81.14,81.03,81.1,3300.0,47.2114,47.2755,47.2114,47.2522,3300.0
2013-11-27 15:40:00,81.07,81.15,80.98,81.07,7900.0,47.2347,47.2813,47.1823,47.2347,7900.0
2013-11-27 15:50:00,81.12,81.22,80.93,81.01,28700.0,47.2638,47.3221,47.1531,47.1997,28700.0
2013-11-29 09:30:00,81.43,82.06,81.24,82.06,12100.0,47.4445,47.8115,47.3338,47.8115,12100.0
2013-11-29 09:40:00,81.91,82.0,81.53,81.61,7200.0,47.7241,47.7766,47.5027,47.5493,7200.0
2013-11-29 09:50:00,81.85,81.85,81.82,81.84,1300.0,47.6892,47.6892,47.6717,47.6833,1300.0
2013-11-29 10:00:00,81.85,81.85,81.68,81.72,1700.0,47.6892,47.6892,47.5901,47.6134,1700.0
2013-11-29 10:10:00,81.79,81.9,81.72,81.76,4100.0,47.6542,47.7183,47.6134,47.6367,4100.0
2013-11-29 10:20:00,81.73,81.78,81.64,81.68,1100.0,47.6193,47.6484,47.5668,47.5901,1100.0
2013-11-29 10:30:00,81.59,81.74,81.59,81.74,500.0,47.5377,47.6251,47.5377,47.6251,500.0
2013-11-29 10:40:00,81.72,81.76,81.7,81.74,2400.0,47.6134,47.6367,47.6018,47.6251,2400.0
2013-11-29 10:50:00,81.73,81.86,81.73,81.8,1800.0,47.6193,47.695,47.6193,47.66,1800.0
2013-11-29 11:00:00,81.78,81.78,81.59,81.71,1700.0,47.6484,47.6484,47.5377,47.6076,1700.0
2013-11-29 11:10:00,81.7,81.8,81.65,81.65,3700.0,47.6018,47.66,47.5726,47.5726,3700.0
2013-11-29 11:20:00,81.67,81.68,81.55,81.65,3000.0,47.5843,47.5901,47.5144,47.5726,3000.0
2013-11-29 11:30:00,81.51,81.51,81.41,81.45,1300.0,47.4911,47.4911,47.4328,47.4561,1300.0
2013-11-29 11:40:00,81.52,81.55,81.4,81.42,3700.0,47.4969,47.5144,47.427,47.4386,3700.0
2013-11-29 11:50:00,81.44,81.44,81.29,81.29,700.0,47.4503,47.4503,47.3629,47.3629,700.0
2013-11-29 12:00:00,81.33,81.42,81.26,81.26,2900.0,47.3862,47.4386,47.3454,47.3454,2900.0
2013-11-29 12:10:00,81.3,81.34,81.26,81.31,1000.0,47.3687,47.392,47.3454,47.3745,1000.0
2013-11-29 12:20:00,81.28,81.41,81.26,81.37,3100.0,47.3571,47.4328,47.3454,47.4095,3100.0
2013-11-29 12:30:00,81.41,81.43,81.29,81.29,2100.0,47.4328,47.4445,47.3629,47.3629,2100.0
2013-11-29 12:40:00,81.17,81.18,81.05,81.05,3200.0,47.293,47.2988,47.2231,47.2231,3200.0
2013-11-29 12:50:00,81.05,81.19,80.93,81.09,11700.0,47.2231,47.3046,47.1531,47.2464,11700.0
2013-12-02 09:30:00,80.9,80.93,80.6,80.93,1700.0,47.1357,47.1531,46.9609,47.1531,1700.0
2013-12-02 09:40:00,80.93,80.93,80.93,80.93,0.0,47.1531,47.1531,47.1531,47.1531,0.0
2013-12-02 09:50:00,80.81,81.02,80.81,80.94,1700.0,47.0832,47.2056,47.0832,47.159,1700.0
2013-12-02 10:00:00,80.81,80.81,80.5,80.55,1100.0,47.0832,47.0832,46.9026,46.9317,1100.0
2013-12-02 10:10:00,80.69,80.69,80.55,80.66,800.0,47.0133,47.0133,46.9317,46.9958,800.0
2013-12-02 10:20:00,80.62,80.69,80.57,80.65,800.0,46.9725,47.0133,46.9434,46.99,800.0
2013-12-02 10:30:00,80.66,80.81,80.6,80.75,1000.0,46.9958,47.0832,46.9609,47.0483,1000.0
2013-12-02 10:40:00,80.61,80.61,80.47,80.56,800.0,46.9667,46.9667,46.8851,46.9376,800.0
2013-12-02 10:50:00,80.61,80.72,80.6,80.72,400.0,46.9667,47.0308,46.9609,47.0308,400.0
2013-12-02 11:00:00,80.67,80.81,80.67,80.8,700.0,47.0017,47.0832,47.0017,47.0774,700.0
2013-12-02 11:10:00,80.87,80.87,80.8,80.8,1000.0,47.1182,47.1182,47.0774,47.0774,1000.0
2013-12-02 11:20:00,80.8,80.95,80.69,80.95,1400.0,47.0774,47.1648,47.0133,47.1648,1400.0
2013-12-02 11:30:00,80.9,80.98,80.89,80.96,3400.0,47.1357,47.1823,47.1298,47.1706,3400.0
2013-12-02 11:40:00,80.96,81.06,80.89,81.06,3000.0,47.1706,47.2289,47.1298,47.2289,3000.0
2013-12-02 11:50:00,80.99,81.41,80.99,81.4,3400.0,47.1881,47.4328,47.1881,47.427,3400.0
2013-12-02 12:00:00,81.42,81.5,81.4,81.5,1000.0,47.4386,47.4852,47.427,47.4852,1000.0
2013-12-02 12:10:00,81.41,81.47,81.38,81.38,1700.0,47.4328,47.4678,47.4153,47.4153,1700.0
2013-12-02 12:20:00,81.42,82.0,81.42,82.0,8700.0,47.4386,47.7766,47.4386,47.7766,8700.0
2013-12-02 12:30:00,82.02,82.02,81.84,81.9,3200.0,47.7882,47.7882,47.6833,47.7183,3200.0
2013-12-02 12:40:00,81.9,82.06,81.84,81.95,2200.0,47.7183,47.8115,47.6833,47.7474,2200.0
2013-12-02 12:50:00,82.03,82.06,81.98,82.03,700.0,47.794,47.8115,47.7649,47.794,700.0
2013-12-02 13:00:00,81.92,81.96,81.83,81.96,9400.0,47.73,47.7533,47.6775,47.7533,9400.0
2013-12-02 13:10:00,81.91,82.01,81.82,81.98,4700.0,47.7241,47.7824,47.6717,47.7649,4700.0
2013-12-02 13:20:00,82.0,82.01,81.91,81.91,1800.0,47.7766,47.7824,47.7241,47.7241,1800.0
2013-12-02 13:30:00,81.91,82.03,81.87,82.03,2800.0,47.7241,47.794,47.7008,47.794,2800.0
2013-12-02 13:40:00,81.93,81.98,81.86,81.9,3800.0,47.7358,47.7649,47.695,47.7183,3800.0
2013-12-02 13:50:00,81.91,82.02,81.91,81.95,1800.0,47.7241,47.7882,47.7241,47.7474,1800.0
2013-12-02 14:00:00,81.97,81.99,81.84,81.9,4600.0,47.7591,47.7707,47.6833,47.7183,4600.0
2013-12-02 14:10:00,81.86,81.92,81.84,81.89,4300.0,47.695,47.73,47.6833,47.7125,4300.0
2013-12-02 14:20:00,81.91,81.91,81.88,81.89,900.0,47.7241,47.7241,47.7066,47.7125,900.0
2013-12-02 14:30:00,81.86,81.92,81.78,81.85,7600.0,47.695,47.73,47.6484,47.6892,7600.0
2013-12-02 14:40:00,81.9,81.97,81.8,81.96,4000.0,47.7183,47.7591,47.66,47.7533,4000.0
2013-12-02 14:50:00,81.86,82.04,81.86,81.98,1800.0,47.695,47.7999,47.695,47.7649,1800.0
2013-12-02 15:00:00,81.99,81.99,81.85,81.97,5400.0,47.7707,47.7707,47.6892,47.7591,5400.0
2013-12-02 15:10:00,81.93,81.96,81.85,81.85,3600.0,47.7358,47.7533,47.6892,47.6892,3600.0
2013-12-02 15:20:00,81.85,81.92,81.84,81.85,4600.0,47.6892,47.73,47.6833,47.6892,4600.0
2013-12-02 15:30:00,81.86,81.93,81.79,81.91,5500.0,47.695,47.7358,47.6542,47.7241,5500.0
2013-12-02 15:40:00,81.93,81.93,81.75,81.86,7900.0,47.7358,47.7358,47.6309,47.695,7900.0
2013-12-02 15:50:00,81.85,82.16,81.82,82.0,24700.0,47.6892,47.8698,47.6717,47.7766,24700.0
2013-12-03 09:30:00,80.23,81.14,80.15,80.27,16300.0,46.7453,47.2755,46.6987,46.7686,16300.0
2013-12-03 09:40:00,80.28,80.49,80.03,80.28,7300.0,46.7744,46.8968,46.6288,46.7744,7300.0
2013-12-03 09:50:00,80.29,80.38,80.25,80.26,18800.0,46.7802,46.8327,46.7569,46.7628,18800.0
2013-12-03 10:00:00,80.25,80.37,80.2,80.24,13200.0,46.7569,46.8269,46.7278,46.7511,13200.0
2013-12-03 10:10:00,80.24,80.38,80.19,80.34,7200.0,46.7511,46.8327,46.722,46.8094,7200.0
2013-12-03 10:20:00,80.41,80.8,80.41,80.43,16300.0,46.8502,47.0774,46.8502,46.8618,16300.0
2013-12-03 10:30:00,80.46,81.05,80.46,80.95,11500.0,46.8793,47.2231,46.8793,47.1648,11500.0
2013-12-03 10:40:00,81.04,81.1,80.97,81.02,3900.0,47.2172,47.2522,47.1764,47.2056,3900.0
2013-12-03 10:50:00,80.91,80.92,80.36,80.37,4600.0,47.1415,47.1473,46.821,46.8269,4600.0
2013-12-03 11:00:00,80.37,80.45,80.34,80.39,1800.0,46.8269,46.8735,46.8094,46.8385,1800.0
2013-12-03 11:10:00,80.3,80.4,80.19,80.4,6100.0,46.7861,46.8443,46.722,46.8443,6100.0
2013-12-03 11:20:00,80.38,80.4,80.15,80.27,6500.0,46.8327,46.8443,46.6987,46.7686,6500.0
2013-12-03 11:30:00,80.2,80.32,80.2,80.31,1500.0,46.7278,46.7977,46.7278,46.7919,1500.0
2013-12-03 11:40:00,80.36,80.36,80.1,80.25,6700.0,46.821,46.821,46.6695,46.7569,6700.0
2013-12-03 11:50:00,80.25,80.37,80.22,80.28,5300.0,46.7569,46.8269,46.7395,46.7744,5300.0
2013-12-03 12:00:00,80.27,80.54,80.25,80.54,6200.0,46.7686,46.9259,46.7569,46.9259,6200.0
2013-12-03 12:10:00,80.62,80.62,80.45,80.49,4600.0,46.9725,46.9725,46.8735,46.8968,4600.0
2013-12-03 12:20:00,80.45,80.49,80.22,80.22,3500.0,46.8735,46.8968,46.7395,46.7395,3500.0
2013-12-03 12:30:00,80.24,80.46,80.22,80.45,5700.0,46.7511,46.8793,46.7395,46.8735,5700.0
2013-12-03 12:40:00,80.45,80.49,80.39,80.39,3800.0,46.8735,46.8968,46.8385,46.8385,3800.0
2013-12-03 12:50:00,80.39,80.45,80.34,80.42,5200.0,46.8385,46.8735,46.8094,46.856,5200.0
2013-12-03 13:00:00,80.42,80.53,80.23,80.45,8500.0,46.856,46.9201,46.7453,46.8735,8500.0
2013-12-03 13:10:00,80.43,80.49,80.36,80.41,3000.0,46.8618,46.8968,46.821,46.8502,3000.0
2013-12-03 13:20:00,80.43,80.58,80.34,80.46,12400.0,46.8618,46.9492,46.8094,46.8793,12400.0
2013-12-03 13:30:00,80.55,80.7,80.4,80.61,8100.0,46.9317,47.0191,46.8443,46.9667,8100.0
2013-12-03 13:40:00,80.59,80.66,80.42,80.65,9900.0,46.955,46.9958,46.856,46.99,9900.0
2013-12-03 13:50:00,80.67,80.71,80.47,80.47,6700.0,47.0017,47.025,46.8851,46.8851,6700.0
2013-12-03 14:00:00,80.5,80.69,80.4,80.54,9300.0,46.9026,47.0133,46.8443,46.9259,9300.0
2013-12-03 14:10:00,80.56,80.7,80.34,80.34,5700.0,46.9376,47.0191,46.8094,46.8094,5700.0
2013-12-03 14:20:00,80.31,80.51,80.3,80.37,12800.0,46.7919,46.9084,46.7861,46.8269,12800.0
2013-12-03 14:30:00,80.33,80.59,80.32,80.46,9000.0,46.8036,46.955,46.7977,46.8793,9000.0
2013-12-03 14:40:00,80.43,80.5,80.41,80.44,4300.0,46.8618,46.9026,46.8502,46.8676,4300.0
2013-12-03 14:50:00,80.43,80.52,80.27,80.27,10900.0,46.8618,46.9143,46.7686,46.7686,10900.0
2013-12-03 15:00:00,80.4,80.4,80.2,80.28,10200.0,46.8443,46.8443,46.7278,46.7744,10200.0
2013-12-03 15:10:00,80.28,80.37,80.17,80.25,16100.0,46.7744,46.8269,46.7103,46.7569,16100.0
2013-12-03 15:20:00,80.27,80.27,80.13,80.26,20700.0,46.7686,46.7686,46.687,46.7628,20700.0
2013-12-03 15:30:00,80.29,80.34,80.16,80.16,14000.0,46.7802,46.8094,46.7045,46.7045,14000.0
2013-12-03 15:40:00,80.14,80.14,80.0,80.14,18400.0,46.6929,46.6929,46.6113,46.6929,18400.0
2013-12-03 15:50:00,80.12,80.14,79.88,80.02,35800.0,46.6812,46.6929,46.5414,46.6229,35800.0
2013-12-04 09:30:00,78.36,79.5,77.86,79.39,3000.0,45.6558,46.32,45.3644,46.2559,3000.0
2013-12-04 09:40:00,79.44,79.55,79.4,79.41,2800.0,46.285,46.3491,46.2617,46.2675,2800.0
2013-12-04 09:50:00,79.4,79.4,78.67,78.93,4500.0,46.2617,46.2617,45.8364,45.9879,4500.0
2013-12-04 10:00:00,78.98,79.42,78.97,79.42,2500.0,46.017,46.2733,46.0112,46.2733,2500.0
2013-12-04 10:10:00,79.41,79.58,79.41,79.46,3000.0,46.2675,46.3666,46.2675,46.2967,3000.0
2013-12-04 10:20:00,79.33,79.47,79.31,79.41,3500.0,46.2209,46.3025,46.2093,46.2675,3500.0
2013-12-04 10:30:00,79.49,79.54,79.43,79.47,1900.0,46.3141,46.3433,46.2792,46.3025,1900.0
2013-12-04 10:40:00,79.34,79.44,79.15,79.17,4200.0,46.2267,46.285,46.116,46.1277,4200.0
2013-12-04 10:50:00,79.21,79.4,79.06,79.38,3200.0,46.151,46.2617,46.0636,46.25,3200.0
2013-12-04 11:00:00,79.37,79.37,78.92,78.92,2200.0,46.2442,46.2442,45.982,45.982,2200.0
2013-12-04 11:10:00,78.92,79.12,78.92,79.12,3600.0,45.982,46.0986,45.982,46.0986,3600.0
2013-12-04 11:20:00,79.18,79.22,78.72,78.81,2700.0,46.1335,46.1568,45.8655,45.9179,2700.0
2013-12-04 11:30:00,78.78,79.0,78.76,78.76,3800.0,45.9005,46.0286,45.8888,45.8888,3800.0
2013-12-04 11:40:00,78.79,78.85,78.68,78.85,1700.0,45.9063,45.9412,45.8422,45.9412,1700.0
2013-12-04 11:50:00,78.85,79.03,78.81,78.86,3600.0,45.9412,46.0461,45.9179,45.9471,3600.0
2013-12-04 12:00:00,78.85,78.86,78.48,78.65,4500.0,45.9412,45.9471,45.7257,45.8247,4500.0
2013-12-04 12:10:00,78.64,78.67,78.45,78.67,3500.0,45.8189,45.8364,45.7082,45.8364,3500.0
2013-12-04 12:20:00,78.61,78.72,78.31,78.31,3900.0,45.8014,45.8655,45.6266,45.6266,3900.0
2013-12-04 12:30:00,78.28,78.3,78.08,78.2,17100.0,45.6091,45.6208,45.4926,45.5625,17100.0
2013-12-04 12:40:00,78.24,78.4,78.22,78.34,2700.0,45.5858,45.6791,45.5742,45.6441,2700.0
2013-12-04 12:50:00,78.35,78.42,78.29,78.4,4000.0,45.6499,45.6907,45.615,45.6791,4000.0
2013-12-04 13:00:00,78.35,78.56,78.21,78.21,4200.0,45.6499,45.7723,45.5684,45.5684,4200.0
2013-12-04 13:10:00,78.21,78.21,77.91,78.09,8200.0,45.5684,45.5684,45.3936,45.4984,8200.0
2013-12-04 13:20:00,78.14,78.34,78.11,78.22,3900.0,45.5276,45.6441,45.5101,45.5742,3900.0
2013-12-04 13:30:00,78.15,78.34,77.9,78.25,4400.0,45.5334,45.6441,45.3877,45.5917,4400.0
2013-12-04 13:40:00,78.17,78.27,78.05,78.2,7600.0,45.545,45.6033,45.4751,45.5625,7600.0
2013-12-04 13:50:00,78.16,78.22,78.01,78.08,6900.0,45.5392,45.5742,45.4518,45.4926,6900.0
2013-12-04 14:00:00,77.98,78.16,77.83,77.9,8100.0,45.4343,45.5392,45.347,45.3877,8100.0
2013-12-04 14:10:00,77.88,78.03,77.81,77.82,6700.0,45.3761,45.4635,45.3353,45.3411,6700.0
2013-12-04 14:20:00,77.84,78.01,77.81,77.9,14000.0,45.3528,45.4518,45.3353,45.3877,14000.0
2013-12-04 14:30:00,77.9,78.07,77.81,77.93,16100.0,45.3877,45.4868,45.3353,45.4052,16100.0
2013-12-04 14:40:00,77.93,78.06,77.9,77.97,8600.0,45.4052,45.481,45.3877,45.4285,8600.0
2013-12-04 14:50:00,77.96,78.25,77.95,78.25,9200.0,45.4227,45.5917,45.4169,45.5917,9200.0
2013-12-04 15:00:00,78.25,78.37,78.2,78.34,8800.0,45.5917,45.6616,45.5625,45.6441,8800.0
2013-12-04 15:10:00,78.35,78.59,78.34,78.56,10300.0,45.6499,45.7898,45.6441,45.7723,10300.0
2013-12-04 15:20:00,78.59,78.77,78.51,78.72,7400.0,45.7898,45.8946,45.7431,45.8655,7400.0
2013-12-04 15:30:00,78.77,79.0,78.64,78.99,15400.0,45.8946,46.0286,45.8189,46.0228,15400.0
2013-12-04 15:40:00,79.01,79.14,78.88,79.04,12500.0,46.0345,46.1102,45.9587,46.0519,12500.0
2013-12-04 15:50:00,79.04,79.15,78.88,78.88,23000.0,46.0519,46.116,45.9587,45.9587,23000.0
2013-12-05 09:30:00,78.61,78.62,78.34,78.62,3400.0,45.8014,45.8072,45.6441,45.8072,3400.0
2013-12-05 09:40:00,78.66,78.66,78.13,78.19,4900.0,45.8305,45.8305,45.5217,45.5567,4900.0
2013-12-05 09:50:00,78.19,78.27,77.72,78.14,3000.0,45.5567,45.6033,45.2829,45.5276,3000.0
2013-12-05 10:00:00,78.05,78.34,78.05,78.17,4100.0,45.4751,45.6441,45.4751,45.545,4100.0
2013-12-05 10:10:00,78.19,78.2,78.04,78.04,1300.0,45.5567,45.5625,45.4693,45.4693,1300.0
2013-12-05 10:20:00,78.13,78.28,78.03,78.26,3700.0,45.5217,45.6091,45.4635,45.5975,3700.0
2013-12-05 10:30:00,78.27,78.63,78.27,78.31,3600.0,45.6033,45.8131,45.6033,45.6266,3600.0
2013-12-05 10:40:00,78.38,78.38,78.12,78.31,8600.0,45.6674,45.6674,45.5159,45.6266,8600.0
2013-12-05 10:50:00,78.32,78.37,78.02,78.14,3100.0,45.6324,45.6616,45.4577,45.5276,3100.0
2013-12-05 11:00:00,78.22,78.44,78.16,78.44,3000.0,45.5742,45.7024,45.5392,45.7024,3000.0
2013-12-05 11:10:00,78.39,78.4,78.26,78.37,3100.0,45.6732,45.6791,45.5975,45.6616,3100.0
2013-12-05 11:20:00,78.39,78.47,78.36,78.4,2400.0,45.6732,45.7198,45.6558,45.6791,2400.0
2013-12-05 11:30:00,78.34,78.39,78.29,78.38,2700.0,45.6441,45.6732,45.615,45.6674,2700.0
2013-12-05 11:40:00,78.41,78.48,78.28,78.29,7100.0,45.6849,45.7257,45.6091,45.615,7100.0
2013-12-05 11:50:00,78.29,78.56,78.29,78.56,3000.0,45.615,45.7723,45.615,45.7723,3000.0
2013-12-05 12:00:00,78.56,78.73,78.52,78.52,3400.0,45.7723,45.8713,45.749,45.749,3400.0
2013-12-05 12:10:00,78.45,78.6,78.45,78.56,1800.0,45.7082,45.7956,45.7082,45.7723,1800.0
2013-12-05 12:20:00,78.57,78.74,78.53,78.72,3300.0,45.7781,45.8772,45.7548,45.8655,3300.0
2013-12-05 12:30:00,78.72,78.75,78.58,78.59,2000.0,45.8655,45.883,45.7839,45.7898,2000.0
2013-12-05 12:40:00,78.62,78.9,78.59,78.84,3000.0,45.8072,45.9704,45.7898,45.9354,3000.0
2013-12-05 12:50:00,78.79,78.84,78.64,78.74,2500.0,45.9063,45.9354,45.8189,45.8772,2500.0
2013-12-05 13:00:00,78.8,78.98,78.74,78.98,3100.0,45.9121,46.017,45.8772,46.017,3100.0
2013-12-05 13:10:00,78.95,78.95,78.66,78.68,6900.0,45.9995,45.9995,45.8305,45.8422,6900.0
2013-12-05 13:20:00,78.68,78.72,78.61,78.62,4000.0,45.8422,45.8655,45.8014,45.8072,4000.0
2013-12-05 13:30:00,78.65,78.76,78.59,78.76,3000.0,45.8247,45.8888,45.7898,45.8888,3000.0
2013-12-05 13:40:00,78.74,78.76,78.61,78.61,1800.0,45.8772,45.8888,45.8014,45.8014,1800.0
2013-12-05 13:50:00,78.64,78.74,78.63,78.63,3800.0,45.8189,45.8772,45.8131,45.8131,3800.0
2013-12-05 14:00:00,78.65,78.9,78.63,78.82,13600.0,45.8247,45.9704,45.8131,45.9238,13600.0
2013-12-05 14:10:00,78.82,78.86,78.72,78.79,4600.0,45.9238,45.9471,45.8655,45.9063,4600.0
2013-12-05 14:20:00,78.8,78.87,78.68,78.78,9700.0,45.9121,45.9529,45.8422,45.9005,9700.0
2013-12-05 14:30:00,78.86,78.96,78.85,78.85,7500.0,45.9471,46.0053,45.9412,45.9412,7500.0
2013-12-05 14:40:00,78.83,78.83,78.74,78.74,3000.0,45.9296,45.9296,45.8772,45.8772,3000.0
2013-12-05 14:50:00,78.75,78.8,78.67,78.77,4900.0,45.883,45.9121,45.8364,45.8946,4900.0
2013-12-05 15:00:00,78.76,78.88,78.76,78.88,4500.0,45.8888,45.9587,45.8888,45.9587,4500.0
2013-12-05 15:10:00,78.88,78.9,78.74,78.75,13800.0,45.9587,45.9704,45.8772,45.883,13800.0
2013-12-05 15:20:00,78.78,78.87,78.74,78.8,5800.0,45.9005,45.9529,45.8772,45.9121,5800.0
2013-12-05 15:30:00,78.78,78.91,78.75,78.87,8600.0,45.9005,45.9762,45.883,45.9529,8600.0
2013-12-05 15:40:00,78.84,78.86,78.67,78.7,21900.0,45.9354,45.9471,45.8364,45.8538,21900.0
2013-12-05 15:50:00,78.7,78.72,78.54,78.69,33500.0,45.8538,45.8655,45.7606,45.848,33500.0
2013-12-06 09:30:00,79.39,79.39,78.38,78.78,5100.0,46.2559,46.2559,45.6674,45.9005,5100.0
2013-12-06 09:40:00,79.15,79.52,79.08,79.4,5300.0,46.116,46.3316,46.0753,46.2617,5300.0
2013-12-06 09:50:00,79.31,79.81,79.31,79.67,7900.0,46.2093,46.5006,46.2093,46.419,7900.0
2013-12-06 10:00:00,79.7,79.74,79.47,79.48,10900.0,46.4365,46.4598,46.3025,46.3083,10900.0
2013-12-06 10:10:00,79.48,79.73,79.3,79.6,8300.0,46.3083,46.454,46.2034,46.3782,8300.0
2013-12-06 10:20:00,79.6,79.76,79.46,79.52,4700.0,46.3782,46.4714,46.2967,46.3316,4700.0
2013-12-06 10:30:00,79.49,79.57,79.44,79.57,5900.0,46.3141,46.3607,46.285,46.3607,5900.0
2013-12-06 10:40:00,79.53,79.69,79.53,79.69,3900.0,46.3374,46.4307,46.3374,46.4307,3900.0
2013-12-06 10:50:00,79.61,79.61,79.45,79.53,5400.0,46.3841,46.3841,46.2908,46.3374,5400.0
2013-12-06 11:00:00,79.58,79.6,79.48,79.6,1000.0,46.3666,46.3782,46.3083,46.3782,1000.0
2013-12-06 11:10:00,79.64,79.81,79.63,79.78,2900.0,46.4015,46.5006,46.3957,46.4831,2900.0
2013-12-06 11:20:00,79.71,79.8,79.65,79.76,1600.0,46.4423,46.4948,46.4074,46.4714,1600.0
2013-12-06 11:30:00,79.78,79.97,79.78,79.89,11200.0,46.4831,46.5938,46.4831,46.5472,11200.0
2013-12-06 11:40:00,79.89,79.9,79.43,79.49,6300.0,46.5472,46.553,46.2792,46.3141,6300.0
2013-12-06 11:50:00,79.49,79.63,79.02,79.1,12100.0,46.3141,46.3957,46.0403,46.0869,12100.0
2013-12-06 12:00:00,79.16,79.45,79.14,79.44,2900.0,46.1219,46.2908,46.1102,46.285,2900.0
2013-12-06 12:10:00,79.51,79.53,79.31,79.45,4600.0,46.3258,46.3374,46.2093,46.2908,4600.0
2013-12-06 12:20:00,79.46,79.64,79.46,79.59,1700.0,46.2967,46.4015,46.2967,46.3724,1700.0
2013-12-06 12:30:00,79.59,79.84,79.59,79.84,2500.0,46.3724,46.5181,46.3724,46.5181,2500.0
2013-12-06 12:40:00,79.85,79.93,79.85,79.93,1800.0,46.5239,46.5705,46.5239,46.5705,1800.0
2013-12-06 12:50:00,79.93,80.11,79.81,79.85,2200.0,46.5705,46.6754,46.5006,46.5239,2200.0
2013-12-06 13:00:00,79.87,79.99,79.87,79.92,1800.0,46.5355,46.6055,46.5355,46.5647,1800.0
2013-12-06 13:10:00,79.83,79.84,79.81,79.84,400.0,46.5122,46.5181,46.5006,46.5181,400.0
2013-12-06 13:20:00,79.78,79.82,79.68,79.79,2100.0,46.4831,46.5064,46.4248,46.4889,2100.0
2013-12-06 13:30:00,79.77,79.79,79.71,79.79,2100.0,46.4773,46.4889,46.4423,46.4889,2100.0
2013-12-06 13:40:00,79.78,79.86,79.78,79.86,3900.0,46.4831,46.5297,46.4831,46.5297,3900.0
2013-12-06 13:50:00,79.85,79.85,79.75,79.81,3000.0,46.5239,46.5239,46.4656,46.5006,3000.0
2013-12-06 14:00:00,79.85,80.05,79.84,79.99,3200.0,46.5239,46.6404,46.5181,46.6055,3200.0
2013-12-06 14:10:00,79.96,80.17,79.96,80.16,2600.0,46.588,46.7103,46.588,46.7045,2600.0
2013-12-06 14:20:00,80.15,80.17,79.91,80.0,4700.0,46.6987,46.7103,46.5588,46.6113,4700.0
2013-12-06 14:30:00,80.0,80.0,79.94,80.0,4200.0,46.6113,46.6113,46.5763,46.6113,4200.0
2013-12-06 14:40:00,79.98,80.03,79.92,80.03,3300.0,46.5996,46.6288,46.5647,46.6288,3300.0
2013-12-06 14:50:00,80.01,80.04,79.93,80.04,5400.0,46.6171,46.6346,46.5705,46.6346,5400.0
2013-12-06 15:00:00,80.06,80.14,79.96,79.99,5100.0,46.6462,46.6929,46.588,46.6055,5100.0
2013-12-06 15:10:00,79.99,80.1,79.97,80.1,2600.0,46.6055,46.6695,46.5938,46.6695,2600.0
2013-12-06 15:20:00,80.04,80.04,79.93,80.02,6600.0,46.6346,46.6346,46.5705,46.6229,6600.0
2013-12-06 15:30:00,80.02,80.07,79.88,80.04,8300.0,46.6229,46.6521,46.5414,46.6346,8300.0
2013-12-06 15:40:00,80.04,80.12,79.92,80.02,8700.0,46.6346,46.6812,46.5647,46.6229,8700.0
2013-12-06 15:50:00,80.02,80.12,79.96,80.02,14900.0,46.6229,46.6812,46.588,46.6229,14900.0
2013-12-09 09:30:00,79.94,80.2,79.61,80.04,7700.0,46.5763,46.7278,46.3841,46.6346,7700.0
2013-12-09 09:40:00,79.97,80.25,79.92,79.96,6300.0,46.5938,46.7569,46.5647,46.588,6300.0
2013-12-09 09:50:00,80.09,80.11,79.76,79.78,6600.0,46.6637,46.6754,46.4714,46.4831,6600.0
2013-12-09 10:00:00,79.77,79.79,79.55,79.55,3600.0,46.4773,46.4889,46.3491,46.3491,3600.0
2013-12-09 10:10:00,79.58,79.64,79.23,79.3,7700.0,46.3666,46.4015,46.1626,46.2034,7700.0
2013-12-09 10:20:00,79.13,79.2,78.97,78.97,2800.0,46.1044,46.1452,46.0112,46.0112,2800.0
2013-12-09 10:30:00,78.93,79.18,78.89,79.18,6000.0,45.9879,46.1335,45.9646,46.1335,6000.0
2013-12-09 10:40:00,79.09,79.09,78.9,78.9,2300.0,46.0811,46.0811,45.9704,45.9704,2300.0
2013-12-09 10:50:00,78.9,79.29,78.9,79.01,11300.0,45.9704,46.1976,45.9704,46.0345,11300.0
2013-12-09 11:00:00,79.11,79.41,79.11,79.41,2700.0,46.0927,46.2675,46.0927,46.2675,2700.0
2013-12-09 11:10:00,79.39,79.47,79.12,79.41,6500.0,46.2559,46.3025,46.0986,46.2675,6500.0
2013-12-09 11:20:00,79.41,79.47,79.38,79.46,2300.0,46.2675,46.3025,46.25,46.2967,2300.0
2013-12-09 11:30:00,79.54,79.64,79.42,79.57,4400.0,46.3433,46.4015,46.2733,46.3607,4400.0
2013-12-09 11:40:00,79.57,79.61,79.53,79.6,4200.0,46.3607,46.3841,46.3374,46.3782,4200.0
2013-12-09 11:50:00,79.58,79.69,79.51,79.68,7100.0,46.3666,46.4307,46.3258,46.4248,7100.0
2013-12-09 12:00:00,79.63,79.68,79.51,79.61,3500.0,46.3957,46.4248,46.3258,46.3841,3500.0
2013-12-09 12:10:00,79.6,79.79,79.46,79.79,7200.0,46.3782,46.4889,46.2967,46.4889,7200.0
2013-12-09 12:20:00,79.8,79.82,79.6,79.66,5600.0,46.4948,46.5064,46.3782,46.4132,5600.0
2013-12-09 12:30:00,79.71,79.72,79.6,79.65,6200.0,46.4423,46.4481,46.3782,46.4074,6200.0
2013-12-09 12:40:00,79.7,79.85,79.66,79.69,4000.0,46.4365,46.5239,46.4132,46.4307,4000.0
2013-12-09 12:50:00,79.74,79.77,79.67,79.77,4500.0,46.4598,46.4773,46.419,46.4773,4500.0
2013-12-09 13:00:00,79.73,79.77,79.65,79.65,5800.0,46.454,46.4773,46.4074,46.4074,5800.0
2013-12-09 13:10:00,79.72,79.72,79.61,79.69,8600.0,46.4481,46.4481,46.3841,46.4307,8600.0
2013-12-09 13:20:00,79.69,79.87,79.69,79.82,3900.0,46.4307,46.5355,46.4307,46.5064,3900.0
2013-12-09 13:30:00,79.82,79.86,79.7,79.84,6700.0,46.5064,46.5297,46.4365,46.5181,6700.0
2013-12-09 13:40:00,79.85,79.85,79.61,79.66,6200.0,46.5239,46.5239,46.3841,46.4132,6200.0
2013-12-09 13:50:00,79.68,79.76,79.58,79.76,7900.0,46.4248,46.4714,46.3666,46.4714,7900.0
2013-12-09 14:00:00,79.72,79.88,79.71,79.88,15200.0,46.4481,46.5414,46.4423,46.5414,15200.0
2013-12-09 14:10:00,79.81,79.85,79.68,79.74,6600.0,46.5006,46.5239,46.4248,46.4598,6600.0
2013-12-09 14:20:00,79.75,79.75,79.66,79.72,6700.0,46.4656,46.4656,46.4132,46.4481,6700.0
2013-12-09 14:30:00,79.76,79.76,79.67,79.7,6800.0,46.4714,46.4714,46.419,46.4365,6800.0
2013-12-09 14:40:00,79.71,79.72,79.64,79.71,5800.0,46.4423,46.4481,46.4015,46.4423,5800.0
2013-12-09 14:50:00,79.69,79.7,79.53,79.56,5600.0,46.4307,46.4365,46.3374,46.3549,5600.0
2013-12-09 15:00:00,79.59,79.77,79.54,79.7,13200.0,46.3724,46.4773,46.3433,46.4365,13200.0
2013-12-09 15:10:00,79.75,79.8,79.55,79.69,13400.0,46.4656,46.4948,46.3491,46.4307,13400.0
2013-12-09 15:20:00,79.67,79.71,79.41,79.41,7900.0,46.419,46.4423,46.2675,46.2675,7900.0
2013-12-09 15:30:00,79.44,79.56,79.36,79.56,7400.0,46.285,46.3549,46.2384,46.3549,7400.0
2013-12-09 15:40:00,79.52,79.77,79.43,79.74,13500.0,46.3316,46.4773,46.2792,46.4598,13500.0
2013-12-09 15:50:00,79.76,79.76,79.49,79.64,39200.0,46.4714,46.4714,46.3141,46.4015,39200.0
2013-12-10 09:30:00,79.48,79.48,78.9,79.21,4000.0,46.3083,46.3083,45.9704,46.151,4000.0
2013-12-10 09:40:00,79.06,79.21,78.93,79.21,12500.0,46.0636,46.151,45.9879,46.151,12500.0
2013-12-10 09:50:00,79.2,79.2,78.52,78.84,6600.0,46.1452,46.1452,45.749,45.9354,6600.0
2013-12-10 10:00:00,78.89,79.17,78.89,79.12,1700.0,45.9646,46.1277,45.9646,46.0986,1700.0
2013-12-10 10:10:00,79.15,79.36,79.11,79.25,11300.0,46.116,46.2384,46.0927,46.1743,11300.0
2013-12-10 10:20:00,79.21,79.34,79.04,79.23,16300.0,46.151,46.2267,46.0519,46.1626,16300.0
2013-12-10 10:30:00,79.17,79.5,79.17,79.5,4000.0,46.1277,46.32,46.1277,46.32,4000.0
2013-12-10 10:40:00,79.49,79.49,79.32,79.4,3000.0,46.3141,46.3141,46.2151,46.2617,3000.0
2013-12-10 10:50:00,79.38,79.44,79.26,79.27,4100.0,46.25,46.285,46.1801,46.186,4100.0
2013-12-10 11:00:00,79.29,79.36,79.07,79.07,5000.0,46.1976,46.2384,46.0694,46.0694,5000.0
2013-12-10 11:10:00,79.19,79.23,78.96,79.04,5100.0,46.1393,46.1626,46.0053,46.0519,5100.0
2013-12-10 11:20:00,79.03,79.13,78.77,78.84,3400.0,46.0461,46.1044,45.8946,45.9354,3400.0
2013-12-10 11:30:00,78.87,78.95,78.8,78.89,2200.0,45.9529,45.9995,45.9121,45.9646,2200.0
2013-12-10 11:40:00,78.89,78.92,78.81,78.84,5500.0,45.9646,45.982,45.9179,45.9354,5500.0
2013-12-10 11:50:00,78.78,78.8,78.71,78.8,3900.0,45.9005,45.9121,45.8597,45.9121,3900.0
2013-12-10 12:00:00,78.84,78.84,78.6,78.6,5900.0,45.9354,45.9354,45.7956,45.7956,5900.0
2013-12-10 12:10:00,78.58,78.98,78.58,78.98,2500.0,45.7839,46.017,45.7839,46.017,2500.0
2013-12-10 12:20:00,79.02,79.2,79.0,79.08,3100.0,46.0403,46.1452,46.0286,46.0753,3100.0
2013-12-10 12:30:00,79.06,79.06,78.92,78.93,900.0,46.0636,46.0636,45.982,45.9879,900.0
2013-12-10 12:40:00,78.93,79.01,78.41,78.78,9400.0,45.9879,46.0345,45.6849,45.9005,9400.0
2013-12-10 12:50:00,78.79,78.89,78.79,78.89,4100.0,45.9063,45.9646,45.9063,45.9646,4100.0
2013-12-10 13:00:00,78.93,79.09,78.87,79.09,2600.0,45.9879,46.0811,45.9529,46.0811,2600.0
2013-12-10 13:10:00,79.06,79.1,79.0,79.01,3500.0,46.0636,46.0869,46.0286,46.0345,3500.0
2013-12-10 13:20:00,79.03,79.05,78.97,78.97,2300.0,46.0461,46.0578,46.0112,46.0112,2300.0
2013-12-10 13:30:00,78.92,78.96,78.74,78.88,4200.0,45.982,46.0053,45.8772,45.9587,4200.0
2013-12-10 13:40:00,78.88,78.9,78.79,78.81,3100.0,45.9587,45.9704,45.9063,45.9179,3100.0
2013-12-10 13:50:00,78.81,78.85,78.6,78.85,7000.0,45.9179,45.9412,45.7956,45.9412,7000.0
2013-12-10 14:00:00,78.75,78.85,78.74,78.79,3000.0,45.883,45.9412,45.8772,45.9063,3000.0
2013-12-10 14:10:00,78.9,79.02,78.85,78.98,6700.0,45.9704,46.0403,45.9412,46.017,6700.0
2013-12-10 14:20:00,79.02,79.02,78.91,79.0,4100.0,46.0403,46.0403,45.9762,46.0286,4100.0
2013-12-10 14:30:00,78.97,79.04,78.93,79.0,3800.0,46.0112,46.0519,45.9879,46.0286,3800.0
2013-12-10 14:40:00,79.05,79.08,78.95,78.95,7000.0,46.0578,46.0753,45.9995,45.9995,7000.0
2013-12-10 14:50:00,78.98,79.09,78.93,79.09,6000.0,46.017,46.0811,45.9879,46.0811,6000.0
2013-12-10 15:00:00,79.09,79.16,79.05,79.11,4600.0,46.0811,46.1219,46.0578,46.0927,4600.0
2013-12-10 15:10:00,79.17,79.23,79.14,79.15,7300.0,46.1277,46.1626,46.1102,46.116,7300.0
2013-12-10 15:20:00,79.14,79.37,79.1,79.27,10500.0,46.1102,46.2442,46.0869,46.186,10500.0
2013-12-10 15:30:00,79.35,79.36,79.0,79.09,7100.0,46.2326,46.2384,46.0286,46.0811,7100.0
2013-12-10 15:40:00,79.1,79.27,79.01,79.05,12800.0,46.0869,46.186,46.0345,46.0578,12800.0
2013-12-10 15:50:00,79.07,79.09,78.94,78.98,24900.0,46.0694,46.0811,45.9937,46.017,24900.0
2013-12-11 09:30:00,79.62,79.87,79.58,79.8,14300.0,46.3899,46.5355,46.3666,46.4948,14300.0
2013-12-11 09:40:00,79.8,80.06,79.76,80.0,9400.0,46.4948,46.6462,46.4714,46.6113,9400.0
2013-12-11 09:50:00,79.89,80.05,79.68,80.05,4400.0,46.5472,46.6404,46.4248,46.6404,4400.0
2013-12-11 10:00:00,80.11,80.11,79.95,80.07,5500.0,46.6754,46.6754,46.5821,46.6521,5500.0
2013-12-11 10:10:00,79.96,80.17,79.96,80.03,4300.0,46.588,46.7103,46.588,46.6288,4300.0
2013-12-11 10:20:00,80.02,80.17,79.97,80.06,4100.0,46.6229,46.7103,46.5938,46.6462,4100.0
2013-12-11 10:30:00,80.06,80.19,79.97,80.19,4100.0,46.6462,46.722,46.5938,46.722,4100.0
2013-12-11 10:40:00,80.1,80.27,79.97,80.03,4900.0,46.6695,46.7686,46.5938,46.6288,4900.0
2013-12-11 10:50:00,80.0,80.06,79.93,80.05,3700.0,46.6113,46.6462,46.5705,46.6404,3700.0
2013-12-11 11:00:00,79.94,80.14,79.94,80.05,3300.0,46.5763,46.6929,46.5763,46.6404,3300.0
2013-12-11 11:10:00,80.01,80.07,79.89,80.01,6500.0,46.6171,46.6521,46.5472,46.6171,6500.0
2013-12-11 11:20:00,80.01,80.07,79.93,80.06,4900.0,46.6171,46.6521,46.5705,46.6462,4900.0
2013-12-11 11:30:00,80.01,80.04,79.82,80.01,12500.0,46.6171,46.6346,46.5064,46.6171,12500.0
2013-12-11 11:40:00,79.98,80.07,79.87,79.97,6400.0,46.5996,46.6521,46.5355,46.5938,6400.0
2013-12-11 11:50:00,79.99,79.99,79.84,79.92,3600.0,46.6055,46.6055,46.5181,46.5647,3600.0
2013-12-11 12:00:00,79.88,79.96,79.83,79.95,3300.0,46.5414,46.588,46.5122,46.5821,3300.0
2013-12-11 12:10:00,79.96,80.02,79.64,79.67,4400.0,46.588,46.6229,46.4015,46.419,4400.0
2013-12-11 12:20:00,79.69,79.69,79.51,79.51,3200.0,46.4307,46.4307,46.3258,46.3258,3200.0
2013-12-11 12:30:00,79.51,79.64,79.43,79.58,5000.0,46.3258,46.4015,46.2792,46.3666,5000.0
2013-12-11 12:40:00,79.58,79.65,79.47,79.63,2500.0,46.3666,46.4074,46.3025,46.3957,2500.0
2013-12-11 12:50:00,79.61,79.62,79.35,79.46,4600.0,46.3841,46.3899,46.2326,46.2967,4600.0
2013-12-11 13:00:00,79.47,79.63,79.41,79.63,4400.0,46.3025,46.3957,46.2675,46.3957,4400.0
2013-12-11 13:10:00,79.66,79.66,79.41,79.47,4000.0,46.4132,46.4132,46.2675,46.3025,4000.0
2013-12-11 13:20:00,79.5,79.52,79.24,79.29,3300.0,46.32,46.3316,46.1685,46.1976,3300.0
2013-12-11 13:30:00,79.3,79.52,79.3,79.52,2600.0,46.2034,46.3316,46.2034,46.3316,2600.0
2013-12-11 13:40:00,79.52,79.56,79.44,79.52,2600.0,46.3316,46.3549,46.285,46.3316,2600.0
2013-12-11 13:50:00,79.53,79.53,79.42,79.48,2300.0,46.3374,46.3374,46.2733,46.3083,2300.0
2013-12-11 14:00:00,79.43,79.51,79.38,79.47,5300.0,46.2792,46.3258,46.25,46.3025,5300.0
2013-12-11 14:10:00,79.47,79.52,79.39,79.39,6700.0,46.3025,46.3316,46.2559,46.2559,6700.0
2013-12-11 14:20:00,79.38,79.63,79.38,79.6,3800.0,46.25,46.3957,46.25,46.3782,3800.0
2013-12-11 14:30:00,79.69,79.69,79.47,79.49,3400.0,46.4307,46.4307,46.3025,46.3141,3400.0
2013-12-11 14:40:00,79.5,79.6,79.49,79.58,3500.0,46.32,46.3782,46.3141,46.3666,3500.0
2013-12-11 14:50:00,79.51,79.72,79.49,79.63,11000.0,46.3258,46.4481,46.3141,46.3957,11000.0
2013-12-11 15:00:00,79.63,79.63,79.52,79.62,8000.0,46.3957,46.3957,46.3316,46.3899,8000.0
2013-12-11 15:10:00,79.62,79.64,79.44,79.48,12100.0,46.3899,46.4015,46.285,46.3083,12100.0
2013-12-11 15:20:00,79.48,79.54,79.4,79.54,6800.0,46.3083,46.3433,46.2617,46.3433,6800.0
2013-12-11 15:30:00,79.55,79.62,79.49,79.54,8500.0,46.3491,46.3899,46.3141,46.3433,8500.0
2013-12-11 15:40:00,79.58,79.69,79.58,79.65,22500.0,46.3666,46.4307,46.3666,46.4074,22500.0
2013-12-11 15:50:00,79.66,79.66,79.61,79.62,36300.0,46.4132,46.4132,46.3841,46.3899,36300.0
2013-12-12 09:30:00,79.62,80.06,79.44,80.06,4500.0,46.3899,46.6462,46.285,46.6462,4500.0
2013-12-12 09:40:00,79.98,80.21,79.55,79.55,3600.0,46.5996,46.7336,46.3491,46.3491,3600.0
2013-12-12 09:50:00,79.5,80.09,79.5,79.97,5700.0,46.32,46.6637,46.32,46.5938,5700.0
2013-12-12 10:00:00,79.9,79.9,79.57,79.76,10500.0,46.553,46.553,46.3607,46.4714,10500.0
2013-12-12 10:10:00,79.83,79.85,79.58,79.8,15600.0,46.5122,46.5239,46.3666,46.4948,15600.0
2013-12-12 10:20:00,79.84,79.91,79.49,79.5,24600.0,46.5181,46.5588,46.3141,46.32,24600.0
2013-12-12 10:30:00,79.5,79.62,79.13,79.53,33300.0,46.32,46.3899,46.1044,46.3374,33300.0
2013-12-12 10:40:00,79.54,79.54,79.29,79.38,14700.0,46.3433,46.3433,46.1976,46.25,14700.0
2013-12-12 10:50:00,79.35,79.43,79.29,79.41,2000.0,46.2326,46.2792,46.1976,46.2675,2000.0
2013-12-12 11:00:00,79.28,79.45,79.28,79.32,1100.0,46.1918,46.2908,46.1918,46.2151,1100.0
2013-12-12 11:10:00,79.43,79.43,79.18,79.21,5400.0,46.2792,46.2792,46.1335,46.151,5400.0
2013-12-12 11:20:00,79.18,79.18,79.06,79.06,5500.0,46.1335,46.1335,46.0636,46.0636,5500.0
2013-12-12 11:30:00,78.97,79.33,78.97,79.33,3500.0,46.0112,46.2209,46.0112,46.2209,3500.0
2013-12-12 11:40:00,79.41,79.43,79.37,79.42,1600.0,46.2675,46.2792,46.2442,46.2733,1600.0
2013-12-12 11:50:00,79.49,79.53,79.44,79.5,2100.0,46.3141,46.3374,46.285,46.32,2100.0
2013-12-12 12:00:00,79.45,79.57,79.44,79.53,5900.0,46.2908,46.3607,46.285,46.3374,5900.0
2013-12-12 12:10:00,79.49,79.51,79.44,79.47,4900.0,46.3141,46.3258,46.285,46.3025,4900.0
2013-12-12 12:20:00,79.43,79.54,79.38,79.54,6600.0,46.2792,46.3433,46.25,46.3433,6600.0
2013-12-12 12:30:00,79.44,79.49,79.4,79.44,4600.0,46.285,46.3141,46.2617,46.285,4600.0
2013-12-12 12:40:00,79.42,79.52,79.42,79.42,2200.0,46.2733,46.3316,46.2733,46.2733,2200.0
2013-12-12 12:50:00,79.42,79.55,79.42,79.55,3200.0,46.2733,46.3491,46.2733,46.3491,3200.0
2013-12-12 13:00:00,79.48,79.55,79.46,79.49,8000.0,46.3083,46.3491,46.2967,46.3141,8000.0
2013-12-12 13:10:00,79.55,79.55,79.45,79.48,2400.0,46.3491,46.3491,46.2908,46.3083,2400.0
2013-12-12 13:20:00,79.5,79.54,79.45,79.45,8300.0,46.32,46.3433,46.2908,46.2908,8300.0
2013-12-12 13:30:00,79.5,79.53,79.45,79.53,1400.0,46.32,46.3374,46.2908,46.3374,1400.0
2013-12-12 13:40:00,79.45,79.53,79.45,79.52,1900.0,46.2908,46.3374,46.2908,46.3316,1900.0
2013-12-12 13:50:00,79.46,79.5,79.36,79.49,6200.0,46.2967,46.32,46.2384,46.3141,6200.0
2013-12-12 14:00:00,79.49,79.58,79.49,79.49,8500.0,46.3141,46.3666,46.3141,46.3141,8500.0
2013-12-12 14:10:00,79.57,79.59,79.48,79.49,5000.0,46.3607,46.3724,46.3083,46.3141,5000.0
2013-12-12 14:20:00,79.51,79.61,79.44,79.5,10200.0,46.3258,46.3841,46.285,46.32,10200.0
2013-12-12 14:30:00,79.48,79.55,79.4,79.47,5500.0,46.3083,46.3491,46.2617,46.3025,5500.0
2013-12-12 14:40:00,79.45,79.48,79.4,79.4,2400.0,46.2908,46.3083,46.2617,46.2617,2400.0
2013-12-12 14:50:00,79.47,79.61,79.43,79.6,6900.0,46.3025,46.3841,46.2792,46.3782,6900.0
2013-12-12 15:00:00,79.57,79.63,79.54,79.54,6400.0,46.3607,46.3957,46.3433,46.3433,6400.0
2013-12-12 15:10:00,79.54,79.75,79.52,79.64,8000.0,46.3433,46.4656,46.3316,46.4015,8000.0
2013-12-12 15:20:00,79.65,79.77,79.65,79.66,7300.0,46.4074,46.4773,46.4074,46.4132,7300.0
2013-12-12 15:30:00,79.65,79.77,79.62,79.62,6900.0,46.4074,46.4773,46.3899,46.3899,6900.0
2013-12-12 15:40:00,79.62,79.65,79.55,79.59,11900.0,46.3899,46.4074,46.3491,46.3724,11900.0
2013-12-12 15:50:00,79.6,79.63,79.45,79.52,19500.0,46.3782,46.3957,46.2908,46.3316,19500.0
2013-12-13 09:30:00,79.71,80.39,79.17,80.22,2500.0,46.4423,46.8385,46.1277,46.7395,2500.0
2013-12-13 09:40:00,79.8,80.03,78.95,78.98,2400.0,46.4948,46.6288,45.9995,46.017,2400.0
2013-12-13 09:50:00,79.56,79.68,79.51,79.68,400.0,46.3549,46.4248,46.3258,46.4248,400.0
2013-12-13 10:00:00,79.45,79.7,79.45,79.47,400.0,46.2908,46.4365,46.2908,46.3025,400.0
2013-12-13 10:10:00,79.54,79.59,79.29,79.46,2800.0,46.3433,46.3724,46.1976,46.2967,2800.0
2013-12-13 10:20:00,79.36,79.56,79.3,79.56,6700.0,46.2384,46.3549,46.2034,46.3549,6700.0
2013-12-13 10:30:00,79.54,79.65,79.48,79.54,3200.0,46.3433,46.4074,46.3083,46.3433,3200.0
2013-12-13 10:40:00,79.66,80.15,79.61,79.91,40200.0,46.4132,46.6987,46.3841,46.5588,40200.0
2013-12-13 10:50:00,79.99,80.31,79.99,80.3,6700.0,46.6055,46.7919,46.6055,46.7861,6700.0
2013-12-13 11:00:00,80.29,80.42,79.99,80.05,3200.0,46.7802,46.856,46.6055,46.6404,3200.0
2013-12-13 11:10:00,80.05,80.52,80.05,80.22,12000.0,46.6404,46.9143,46.6404,46.7395,12000.0
2013-12-13 11:20:00,80.21,80.38,80.16,80.27,3200.0,46.7336,46.8327,46.7045,46.7686,3200.0
2013-12-13 11:30:00,80.28,80.28,80.15,80.25,4800.0,46.7744,46.7744,46.6987,46.7569,4800.0
2013-12-13 11:40:00,80.18,80.44,80.18,80.38,2500.0,46.7162,46.8676,46.7162,46.8327,2500.0
2013-12-13 11:50:00,80.31,80.4,80.21,80.31,5200.0,46.7919,46.8443,46.7336,46.7919,5200.0
2013-12-13 12:00:00,80.31,80.53,80.26,80.38,4100.0,46.7919,46.9201,46.7628,46.8327,4100.0
2013-12-13 12:10:00,80.41,80.51,80.31,80.49,5100.0,46.8502,46.9084,46.7919,46.8968,5100.0
2013-12-13 12:20:00,80.53,80.74,80.53,80.7,4500.0,46.9201,47.0424,46.9201,47.0191,4500.0
2013-12-13 12:30:00,80.72,80.83,80.72,80.79,2900.0,47.0308,47.0949,47.0308,47.0716,2900.0
2013-12-13 12:40:00,80.74,80.74,80.52,80.53,8100.0,47.0424,47.0424,46.9143,46.9201,8100.0
2013-12-13 12:50:00,80.53,80.53,80.38,80.38,2700.0,46.9201,46.9201,46.8327,46.8327,2700.0
2013-12-13 13:00:00,80.45,80.51,80.35,80.39,5200.0,46.8735,46.9084,46.8152,46.8385,5200.0
2013-12-13 13:10:00,80.39,80.39,80.27,80.35,2300.0,46.8385,46.8385,46.7686,46.8152,2300.0
2013-12-13 13:20:00,80.32,80.36,80.23,80.3,3000.0,46.7977,46.821,46.7453,46.7861,3000.0
2013-12-13 13:30:00,80.32,80.44,80.3,80.44,3400.0,46.7977,46.8676,46.7861,46.8676,3400.0
2013-12-13 13:40:00,80.45,80.45,80.17,80.31,10700.0,46.8735,46.8735,46.7103,46.7919,10700.0
2013-12-13 13:50:00,80.29,80.45,80.29,80.42,6200.0,46.7802,46.8735,46.7802,46.856,6200.0
2013-12-13 14:00:00,80.45,80.5,80.37,80.46,7000.0,46.8735,46.9026,46.8269,46.8793,7000.0
2013-12-13 14:10:00,80.41,80.46,80.41,80.42,3300.0,46.8502,46.8793,46.8502,46.856,3300.0
2013-12-13 14:20:00,80.43,80.51,80.42,80.51,4700.0,46.8618,46.9084,46.856,46.9084,4700.0
2013-12-13 14:30:00,80.53,80.62,80.5,80.59,5600.0,46.9201,46.9725,46.9026,46.955,5600.0
2013-12-13 14:40:00,80.61,80.75,80.5,80.67,4100.0,46.9667,47.0483,46.9026,47.0017,4100.0
2013-12-13 14:50:00,80.7,80.79,80.64,80.79,2100.0,47.0191,47.0716,46.9842,47.0716,2100.0
2013-12-13 15:00:00,80.79,81.16,80.79,81.15,11900.0,47.0716,47.2871,47.0716,47.2813,11900.0
2013-12-13 15:10:00,81.15,81.31,81.1,81.24,10300.0,47.2813,47.3745,47.2522,47.3338,10300.0
2013-12-13 15:20:00,81.29,81.34,81.19,81.29,5500.0,47.3629,47.392,47.3046,47.3629,5500.0
2013-12-13 15:30:00,81.27,81.34,81.05,81.05,6500.0,47.3512,47.392,47.2231,47.2231,6500.0
2013-12-13 15:40:00,81.05,81.24,81.05,81.13,8700.0,47.2231,47.3338,47.2231,47.2697,8700.0
2013-12-13 15:50:00,81.13,81.15,80.91,80.93,18100.0,47.2697,47.2813,47.1415,47.1531,18100.0
2013-12-16 09:30:00,80.98,81.9,80.98,81.41,9600.0,47.1823,47.7183,47.1823,47.4328,9600.0
2013-12-16 09:40:00,81.44,81.92,81.34,81.47,6800.0,47.4503,47.73,47.392,47.4678,6800.0
2013-12-16 09:50:00,81.55,81.91,81.44,81.67,11500.0,47.5144,47.7241,47.4503,47.5843,11500.0
2013-12-16 10:00:00,81.76,81.89,81.48,81.69,8400.0,47.6367,47.7125,47.4736,47.5959,8400.0
2013-12-16 10:10:00,81.67,81.82,81.46,81.78,2400.0,47.5843,47.6717,47.4619,47.6484,2400.0
2013-12-16 10:20:00,81.66,81.83,81.3,81.54,5900.0,47.5785,47.6775,47.3687,47.5085,5900.0
2013-12-16 10:30:00,81.54,81.66,81.5,81.66,3100.0,47.5085,47.5785,47.4852,47.5785,3100.0
2013-12-16 10:40:00,81.5,81.59,81.36,81.45,3400.0,47.4852,47.5377,47.4037,47.4561,3400.0
2013-12-16 10:50:00,81.32,81.57,81.32,81.54,3000.0,47.3804,47.526,47.3804,47.5085,3000.0
2013-12-16 11:00:00,81.54,81.57,81.21,81.24,5600.0,47.5085,47.526,47.3163,47.3338,5600.0
2013-12-16 11:10:00,81.22,81.36,81.1,81.3,3800.0,47.3221,47.4037,47.2522,47.3687,3800.0
2013-12-16 11:20:00,81.31,81.54,81.28,81.38,5100.0,47.3745,47.5085,47.3571,47.4153,5100.0
2013-12-16 11:30:00,81.38,81.49,81.36,81.49,2200.0,47.4153,47.4794,47.4037,47.4794,2200.0
2013-12-16 11:40:00,81.43,81.56,81.37,81.55,4500.0,47.4445,47.5202,47.4095,47.5144,4500.0
2013-12-16 11:50:00,81.56,81.66,81.47,81.6,3400.0,47.5202,47.5785,47.4678,47.5435,3400.0
2013-12-16 12:00:00,81.55,81.66,81.47,81.66,2200.0,47.5144,47.5785,47.4678,47.5785,2200.0
2013-12-16 12:10:00,81.63,81.82,81.63,81.81,10200.0,47.561,47.6717,47.561,47.6659,10200.0
2013-12-16 12:20:00,81.69,81.91,81.69,81.91,2500.0,47.5959,47.7241,47.5959,47.7241,2500.0
2013-12-16 12:30:00,81.8,81.91,81.73,81.85,5200.0,47.66,47.7241,47.6193,47.6892,5200.0
2013-12-16 12:40:00,81.85,81.99,81.8,81.99,7000.0,47.6892,47.7707,47.66,47.7707,7000.0
2013-12-16 12:50:00,81.96,81.97,81.78,81.91,3500.0,47.7533,47.7591,47.6484,47.7241,3500.0
2013-12-16 13:00:00,81.78,81.96,81.66,81.96,6200.0,47.6484,47.7533,47.5785,47.7533,6200.0
2013-12-16 13:10:00,81.93,82.03,81.74,81.75,4500.0,47.7358,47.794,47.6251,47.6309,4500.0
2013-12-16 13:20:00,81.75,81.97,81.67,81.94,3900.0,47.6309,47.7591,47.5843,47.7416,3900.0
2013-12-16 13:30:00,81.85,81.93,81.71,81.77,4600.0,47.6892,47.7358,47.6076,47.6426,4600.0
2013-12-16 13:40:00,81.77,81.81,81.65,81.69,6200.0,47.6426,47.6659,47.5726,47.5959,6200.0
2013-12-16 13:50:00,81.68,81.81,81.65,81.81,10000.0,47.5901,47.6659,47.5726,47.6659,10000.0
2013-12-16 14:00:00,81.82,82.05,81.82,82.03,7900.0,47.6717,47.8057,47.6717,47.794,7900.0
2013-12-16 14:10:00,82.03,82.14,81.88,82.09,8400.0,47.794,47.8581,47.7066,47.829,8400.0
2013-12-16 14:20:00,82.12,82.12,81.66,81.66,11700.0,47.8465,47.8465,47.5785,47.5785,11700.0
2013-12-16 14:30:00,81.65,81.8,81.65,81.7,10300.0,47.5726,47.66,47.5726,47.6018,10300.0
2013-12-16 14:40:00,81.7,81.9,81.7,81.83,10200.0,47.6018,47.7183,47.6018,47.6775,10200.0
2013-12-16 14:50:00,81.85,81.94,81.81,81.94,7700.0,47.6892,47.7416,47.6659,47.7416,7700.0
2013-12-16 15:00:00,81.95,82.11,81.88,82.11,13200.0,47.7474,47.8407,47.7066,47.8407,13200.0
2013-12-16 15:10:00,82.1,82.11,81.93,82.06,16100.0,47.8348,47.8407,47.7358,47.8115,16100.0
2013-12-16 15:20:00,82.02,82.14,81.97,82.1,9200.0,47.7882,47.8581,47.7591,47.8348,9200.0
2013-12-16 15:30:00,82.07,82.11,81.95,82.09,13400.0,47.8173,47.8407,47.7474,47.829,13400.0
2013-12-16 15:40:00,82.09,82.11,81.96,82.04,20000.0,47.829,47.8407,47.7533,47.7999,20000.0
2013-12-16 15:50:00,82.07,82.08,81.86,81.91,48900.0,47.8173,47.8232,47.695,47.7241,48900.0
2013-12-17 09:30:00,81.79,82.23,81.79,82.23,5000.0,47.6542,47.9106,47.6542,47.9106,5000.0
2013-12-17 09:40:00,82.26,82.47,81.66,81.72,10100.0,47.9281,48.0504,47.5785,47.6134,10100.0
2013-12-17 09:50:00,81.9,82.23,81.65,82.23,8200.0,47.7183,47.9106,47.5726,47.9106,8200.0
2013-12-17 10:00:00,82.24,82.72,82.02,82.2,8300.0,47.9164,48.1961,47.7882,47.8931,8300.0
2013-12-17 10:10:00,82.13,82.41,82.07,82.29,4100.0,47.8523,48.0154,47.8173,47.9455,4100.0
2013-12-17 10:20:00,82.11,82.23,82.04,82.13,4100.0,47.8407,47.9106,47.7999,47.8523,4100.0
2013-12-17 10:30:00,81.96,81.99,81.76,81.86,4100.0,47.7533,47.7707,47.6367,47.695,4100.0
2013-12-17 10:40:00,81.97,82.16,81.78,82.05,17300.0,47.7591,47.8698,47.6484,47.8057,17300.0
2013-12-17 10:50:00,82.03,82.07,81.76,81.96,7000.0,47.794,47.8173,47.6367,47.7533,7000.0
2013-12-17 11:00:00,81.84,81.94,81.72,81.93,8500.0,47.6833,47.7416,47.6134,47.7358,8500.0
2013-12-17 11:10:00,81.92,81.98,81.76,81.98,4500.0,47.73,47.7649,47.6367,47.7649,4500.0
2013-12-17 11:20:00,81.96,82.01,81.75,81.78,5300.0,47.7533,47.7824,47.6309,47.6484,5300.0
2013-12-17 11:30:00,81.89,81.91,81.7,81.81,6500.0,47.7125,47.7241,47.6018,47.6659,6500.0
2013-12-17 11:40:00,81.7,81.9,81.6,81.86,7700.0,47.6018,47.7183,47.5435,47.695,7700.0
2013-12-17 11:50:00,81.86,81.93,81.57,81.75,5300.0,47.695,47.7358,47.526,47.6309,5300.0
2013-12-17 12:00:00,81.68,81.91,81.68,81.87,2500.0,47.5901,47.7241,47.5901,47.7008,2500.0
2013-12-17 12:10:00,81.78,81.94,81.67,81.75,3500.0,47.6484,47.7416,47.5843,47.6309,3500.0
2013-12-17 12:20:00,81.75,81.78,81.64,81.78,1700.0,47.6309,47.6484,47.5668,47.6484,1700.0
2013-12-17 12:30:00,81.88,81.91,81.71,81.75,3000.0,47.7066,47.7241,47.6076,47.6309,3000.0
2013-12-17 12:40:00,81.74,81.84,81.73,81.78,2300.0,47.6251,47.6833,47.6193,47.6484,2300.0
2013-12-17 12:50:00,81.84,81.89,81.83,81.89,1400.0,47.6833,47.7125,47.6775,47.7125,1400.0
2013-12-17 13:00:00,81.88,82.02,81.87,81.87,3500.0,47.7066,47.7882,47.7008,47.7008,3500.0
2013-12-17 13:10:00,81.89,82.06,81.88,81.93,6900.0,47.7125,47.8115,47.7066,47.7358,6900.0
2013-12-17 13:20:00,82.0,82.0,81.72,81.74,3300.0,47.7766,47.7766,47.6134,47.6251,3300.0
2013-12-17 13:30:00,81.77,82.11,81.77,81.95,7000.0,47.6426,47.8407,47.6426,47.7474,7000.0
2013-12-17 13:40:00,82.02,82.02,81.74,81.74,3000.0,47.7882,47.7882,47.6251,47.6251,3000.0
2013-12-17 13:50:00,81.73,81.91,81.73,81.89,6400.0,47.6193,47.7241,47.6193,47.7125,6400.0
2013-12-17 14:00:00,81.76,82.19,81.73,82.19,6100.0,47.6367,47.8873,47.6193,47.8873,6100.0
2013-12-17 14:10:00,82.18,82.33,82.01,82.01,4100.0,47.8814,47.9688,47.7824,47.7824,4100.0
2013-12-17 14:20:00,82.14,82.18,82.08,82.15,4400.0,47.8581,47.8814,47.8232,47.864,4400.0
2013-12-17 14:30:00,82.15,82.18,81.93,82.08,4100.0,47.864,47.8814,47.7358,47.8232,4100.0
2013-12-17 14:40:00,81.98,82.11,81.97,82.05,2500.0,47.7649,47.8407,47.7591,47.8057,2500.0
2013-12-17 14:50:00,82.05,82.06,81.91,82.02,4700.0,47.8057,47.8115,47.7241,47.7882,4700.0
2013-12-17 15:00:00,82.01,82.13,81.98,82.13,6200.0,47.7824,47.8523,47.7649,47.8523,6200.0
2013-12-17 15:10:00,82.11,82.25,82.05,82.24,5200.0,47.8407,47.9222,47.8057,47.9164,5200.0
2013-12-17 15:20:00,82.19,82.3,81.97,81.97,22800.0,47.8873,47.9514,47.7591,47.7591,22800.0
2013-12-17 15:30:00,82.02,82.12,81.91,82.0,12800.0,47.7882,47.8465,47.7241,47.7766,12800.0
2013-12-17 15:40:00,81.97,82.1,81.79,82.03,16500.0,47.7591,47.8348,47.6542,47.794,16500.0
2013-12-17 15:50:00,81.99,82.13,81.92,81.99,22400.0,47.7707,47.8523,47.73,47.7707,22400.0
2013-12-18 09:30:00,81.91,82.52,81.68,81.92,5800.0,47.7241,48.0795,47.5901,47.73,5800.0
2013-12-18 09:40:00,81.85,82.14,81.71,81.92,8400.0,47.6892,47.8581,47.6076,47.73,8400.0
2013-12-18 09:50:00,82.2,82.33,81.68,81.83,12500.0,47.8931,47.9688,47.5901,47.6775,12500.0
2013-12-18 10:00:00,81.95,82.05,81.78,82.05,3300.0,47.7474,47.8057,47.6484,47.8057,3300.0
2013-12-18 10:10:00,82.06,82.06,81.92,81.92,3600.0,47.8115,47.8115,47.73,47.73,3600.0
2013-12-18 10:20:00,81.78,81.8,81.58,81.58,4700.0,47.6484,47.66,47.5319,47.5319,4700.0
2013-12-18 10:30:00,81.62,81.9,81.59,81.82,5200.0,47.5552,47.7183,47.5377,47.6717,5200.0
2013-12-18 10:40:00,81.81,81.97,81.64,81.7,6800.0,47.6659,47.7591,47.5668,47.6018,6800.0
2013-12-18 10:50:00,81.59,81.67,81.36,81.45,11000.0,47.5377,47.5843,47.4037,47.4561,11000.0
2013-12-18 11:00:00,81.45,81.54,81.39,81.49,5100.0,47.4561,47.5085,47.4212,47.4794,5100.0
2013-12-18 11:10:00,81.51,81.68,81.48,81.68,3300.0,47.4911,47.5901,47.4736,47.5901,3300.0
2013-12-18 11:20:00,81.61,81.82,81.51,81.61,10500.0,47.5493,47.6717,47.4911,47.5493,10500.0
2013-12-18 11:30:00,81.52,81.88,81.52,81.84,7500.0,47.4969,47.7066,47.4969,47.6833,7500.0
2013-12-18 11:40:00,81.87,82.02,81.72,81.79,5800.0,47.7008,47.7882,47.6134,47.6542,5800.0
2013-12-18 11:50:00,81.82,81.91,81.76,81.84,3900.0,47.6717,47.7241,47.6367,47.6833,3900.0
2013-12-18 12:00:00,81.87,81.98,81.71,81.71,5100.0,47.7008,47.7649,47.6076,47.6076,5100.0
2013-12-18 12:10:00,81.79,81.85,81.76,81.85,1600.0,47.6542,47.6892,47.6367,47.6892,1600.0
2013-12-18 12:20:00,81.87,81.98,81.79,81.87,4300.0,47.7008,47.7649,47.6542,47.7008,4300.0
2013-12-18 12:30:00,81.87,81.89,81.57,81.74,4600.0,47.7008,47.7125,47.526,47.6251,4600.0
2013-12-18 12:40:00,81.63,81.72,81.48,81.72,4000.0,47.561,47.6134,47.4736,47.6134,4000.0
2013-12-18 12:50:00,81.71,81.89,81.62,81.7,4600.0,47.6076,47.7125,47.5552,47.6018,4600.0
2013-12-18 13:00:00,81.72,81.72,81.52,81.52,2700.0,47.6134,47.6134,47.4969,47.4969,2700.0
2013-12-18 13:10:00,81.61,81.62,81.18,81.4,3700.0,47.5493,47.5552,47.2988,47.427,3700.0
2013-12-18 13:20:00,81.43,81.71,81.43,81.64,5300.0,47.4445,47.6076,47.4445,47.5668,5300.0
2013-12-18 13:30:00,81.58,81.58,81.2,81.22,10900.0,47.5319,47.5319,47.3105,47.3221,10900.0
2013-12-18 13:40:00,81.22,81.58,81.2,81.5,8900.0,47.3221,47.5319,47.3105,47.4852,8900.0
2013-12-18 13:50:00,81.62,81.68,81.47,81.66,7000.0,47.5552,47.5901,47.4678,47.5785,7000.0
2013-12-18 14:00:00,81.58,82.38,81.2,82.28,18000.0,47.5319,47.998,47.3105,47.9397,18000.0
2013-12-18 14:10:00,82.37,82.48,82.24,82.41,10800.0,47.9921,48.0562,47.9164,48.0154,10800.0
2013-12-18 14:20:00,82.58,82.9,82.44,82.64,6800.0,48.1145,48.3009,48.0329,48.1495,6800.0
2013-12-18 14:30:00,82.67,82.85,82.61,82.71,5600.0,48.1669,48.2718,48.132,48.1902,5600.0
2013-12-18 14:40:00,82.73,82.88,82.6,82.77,4800.0,48.2019,48.2893,48.1261,48.2252,4800.0
2013-12-18 14:50:00,82.6,82.78,82.5,82.68,5000.0,48.1261,48.231,48.0679,48.1728,5000.0
2013-12-18 15:00:00,82.67,82.81,82.57,82.63,6400.0,48.1669,48.2485,48.1087,48.1436,6400.0
2013-12-18 15:10:00,82.64,82.94,82.64,82.7,11300.0,48.1495,48.3242,48.1495,48.1844,11300.0
2013-12-18 15:20:00,82.67,82.88,82.53,82.55,9000.0,48.1669,48.2893,48.0854,48.097,9000.0
2013-12-18 15:30:00,82.61,82.93,82.57,82.9,10000.0,48.132,48.3184,48.1087,48.3009,10000.0
2013-12-18 15:40:00,82.91,83.0,82.83,82.87,10900.0,48.3068,48.3592,48.2602,48.2835,10900.0
2013-12-18 15:50:00,82.86,82.93,82.72,82.88,46600.0,48.2776,48.3184,48.1961,48.2893,46600.0
2013-12-19 09:30:00,82.93,82.93,81.82,82.26,11700.0,48.3184,48.3184,47.6717,47.9281,11700.0
2013-12-19 09:40:00,82.27,82.44,81.85,81.86,7600.0,47.9339,48.0329,47.6892,47.695,7600.0
2013-12-19 09:50:00,81.86,82.4,81.86,82.2,1900.0,47.695,48.0096,47.695,47.8931,1900.0
2013-12-19 10:00:00,82.31,82.42,81.87,82.01,6000.0,47.9572,48.0213,47.7008,47.7824,6000.0
2013-12-19 10:10:00,81.95,82.21,81.95,82.07,10700.0,47.7474,47.8989,47.7474,47.8173,10700.0
2013-12-19 10:20:00,82.06,82.17,81.97,82.04,7100.0,47.8115,47.8756,47.7591,47.7999,7100.0
2013-12-19 10:30:00,82.03,82.05,81.9,81.9,6600.0,47.794,47.8057,47.7183,47.7183,6600.0
2013-12-19 10:40:00,81.95,82.46,81.9,82.42,7400.0,47.7474,48.0446,47.7183,48.0213,7400.0
2013-12-19 10:50:00,82.42,82.42,82.05,82.28,7800.0,48.0213,48.0213,47.8057,47.9397,7800.0
2013-12-19 11:00:00,82.28,82.5,82.17,82.36,10100.0,47.9397,48.0679,47.8756,47.9863,10100.0
2013-12-19 11:10:00,82.39,82.55,82.28,82.35,8400.0,48.0038,48.097,47.9397,47.9805,8400.0
2013-12-19 11:20:00,82.31,82.73,82.31,82.64,9800.0,47.9572,48.2019,47.9572,48.1495,9800.0
2013-12-19 11:30:00,82.63,83.1,82.55,82.98,12200.0,48.1436,48.4175,48.097,48.3476,12200.0
2013-12-19 11:40:00,83.0,83.29,82.98,83.28,9500.0,48.3592,48.5282,48.3476,48.5223,9500.0
2013-12-19 11:50:00,83.25,83.46,83.16,83.38,6600.0,48.5049,48.6272,48.4524,48.5806,6600.0
2013-12-19 12:00:00,83.31,83.42,83.23,83.3,6300.0,48.5398,48.6039,48.4932,48.534,6300.0
2013-12-19 12:10:00,83.25,83.38,83.15,83.23,6500.0,48.5049,48.5806,48.4466,48.4932,6500.0
2013-12-19 12:20:00,83.23,83.23,82.82,82.82,9000.0,48.4932,48.4932,48.2543,48.2543,9000.0
2013-12-19 12:30:00,82.93,83.05,82.91,83.0,4600.0,48.3184,48.3883,48.3068,48.3592,4600.0
2013-12-19 12:40:00,83.0,83.07,82.96,82.96,7100.0,48.3592,48.4,48.3359,48.3359,7100.0
2013-12-19 12:50:00,82.97,83.07,82.91,83.07,14400.0,48.3417,48.4,48.3068,48.4,14400.0
2013-12-19 13:00:00,83.03,83.14,82.97,83.14,2500.0,48.3767,48.4408,48.3417,48.4408,2500.0
2013-12-19 13:10:00,83.08,83.18,83.06,83.18,3900.0,48.4058,48.4641,48.3942,48.4641,3900.0
2013-12-19 13:20:00,83.14,83.14,82.89,82.89,3400.0,48.4408,48.4408,48.2951,48.2951,3400.0
2013-12-19 13:30:00,82.91,83.05,82.85,82.85,4200.0,48.3068,48.3883,48.2718,48.2718,4200.0
2013-12-19 13:40:00,82.78,82.84,82.71,82.76,4300.0,48.231,48.266,48.1902,48.2194,4300.0
2013-12-19 13:50:00,82.76,82.95,82.64,82.78,8600.0,48.2194,48.3301,48.1495,48.231,8600.0
2013-12-19 14:00:00,82.81,82.81,82.49,82.49,10600.0,48.2485,48.2485,48.0621,48.0621,10600.0
2013-12-19 14:10:00,82.57,82.57,82.43,82.46,1800.0,48.1087,48.1087,48.0271,48.0446,1800.0
2013-12-19 14:20:00,82.47,82.5,82.22,82.25,3800.0,48.0504,48.0679,47.9047,47.9222,3800.0
2013-12-19 14:30:00,82.25,82.61,82.22,82.61,8400.0,47.9222,48.132,47.9047,48.132,8400.0
2013-12-19 14:40:00,82.61,82.65,82.45,82.53,8400.0,48.132,48.1553,48.0388,48.0854,8400.0
2013-12-19 14:50:00,82.51,82.65,82.5,82.62,6700.0,48.0737,48.1553,48.0679,48.1378,6700.0
2013-12-19 15:00:00,82.61,82.74,82.6,82.63,9000.0,48.132,48.2077,48.1261,48.1436,9000.0
2013-12-19 15:10:00,82.62,82.86,82.58,82.82,6700.0,48.1378,48.2776,48.1145,48.2543,6700.0
2013-12-19 15:20:00,82.82,82.86,82.64,82.7,13300.0,48.2543,48.2776,48.1495,48.1844,13300.0
2013-12-19 15:30:00,82.64,83.11,82.61,83.07,22700.0,48.1495,48.4233,48.132,48.4,22700.0
2013-12-19 15:40:00,83.06,83.17,82.83,82.83,11500.0,48.3942,48.4583,48.2602,48.2602,11500.0
2013-12-19 15:50:00,82.9,83.14,82.84,83.01,34700.0,48.3009,48.4408,48.266,48.365,34700.0
2013-12-20 09:30:00,83.22,83.22,82.25,82.25,64600.0,48.4874,48.4874,47.9222,47.9222,64600.0
2013-12-20 09:40:00,82.69,83.19,82.23,83.19,5600.0,48.1786,48.4699,47.9106,48.4699,5600.0
2013-12-20 09:50:00,83.02,83.21,82.83,82.96,4200.0,48.3709,48.4816,48.2602,48.3359,4200.0
2013-12-20 10:00:00,82.97,83.24,82.89,83.09,5200.0,48.3417,48.499,48.2951,48.4116,5200.0
2013-12-20 10:10:00,83.17,83.17,82.93,83.07,3700.0,48.4583,48.4583,48.3184,48.4,3700.0
2013-12-20 10:20:00,83.07,83.12,82.93,83.11,2100.0,48.4,48.4291,48.3184,48.4233,2100.0
2013-12-20 10:30:00,83.11,83.33,82.95,83.33,3500.0,48.4233,48.5515,48.3301,48.5515,3500.0
2013-12-20 10:40:00,83.19,83.54,83.19,83.34,3900.0,48.4699,48.6738,48.4699,48.5573,3900.0
2013-12-20 10:50:00,83.52,83.61,83.35,83.56,7600.0,48.6622,48.7146,48.5631,48.6855,7600.0
2013-12-20 11:00:00,83.39,83.47,83.33,83.47,4700.0,48.5864,48.633,48.5515,48.633,4700.0
2013-12-20 11:10:00,83.42,83.46,83.36,83.39,1100.0,48.6039,48.6272,48.569,48.5864,1100.0
2013-12-20 11:20:00,83.46,83.9,83.4,83.58,9300.0,48.6272,48.8836,48.5923,48.6971,9300.0
2013-12-20 11:30:00,83.69,83.98,83.69,83.98,4900.0,48.7612,48.9302,48.7612,48.9302,4900.0
2013-12-20 11:40:00,83.98,84.22,83.92,84.12,4000.0,48.9302,49.07,48.8952,49.0118,4000.0
2013-12-20 11:50:00,84.12,84.17,84.0,84.02,2700.0,49.0118,49.0409,48.9418,48.9535,2700.0
2013-12-20 12:00:00,84.01,84.28,83.93,84.12,6600.0,48.9477,49.105,48.9011,49.0118,6600.0
2013-12-20 12:10:00,84.2,84.29,84.14,84.29,2900.0,49.0584,49.1108,49.0234,49.1108,2900.0
2013-12-20 12:20:00,84.29,84.38,84.18,84.38,4600.0,49.1108,49.1632,49.0467,49.1632,4600.0
2013-12-20 12:30:00,84.39,84.63,84.34,84.37,9500.0,49.1691,49.3089,49.1399,49.1574,9500.0
2013-12-20 12:40:00,84.28,84.44,84.28,84.44,4700.0,49.105,49.1982,49.105,49.1982,4700.0
2013-12-20 12:50:00,84.48,84.7,84.47,84.54,6300.0,49.2215,49.3497,49.2157,49.2565,6300.0
2013-12-20 13:00:00,84.49,84.61,84.42,84.52,3900.0,49.2273,49.2973,49.1866,49.2448,3900.0
2013-12-20 13:10:00,84.54,84.72,84.51,84.56,3500.0,49.2565,49.3613,49.239,49.2681,3500.0
2013-12-20 13:20:00,84.5,84.61,84.44,84.59,5100.0,49.2332,49.2973,49.1982,49.2856,5100.0
2013-12-20 13:30:00,84.59,84.59,84.38,84.49,9800.0,49.2856,49.2856,49.1632,49.2273,9800.0
2013-12-20 13:40:00,84.45,84.61,84.35,84.58,3300.0,49.204,49.2973,49.1458,49.2798,3300.0
2013-12-20 13:50:00,84.61,84.77,84.56,84.75,4900.0,49.2973,49.3905,49.2681,49.3788,4900.0
2013-12-20 14:00:00,84.75,84.93,84.67,84.77,5200.0,49.3788,49.4837,49.3322,49.3905,5200.0
2013-12-20 14:10:00,84.77,84.93,84.68,84.93,4300.0,49.3905,49.4837,49.338,49.4837,4300.0
2013-12-20 14:20:00,84.93,84.93,84.67,84.67,5900.0,49.4837,49.4837,49.3322,49.3322,5900.0
2013-12-20 14:30:00,84.67,84.75,84.44,84.51,6900.0,49.3322,49.3788,49.1982,49.239,6900.0
2013-12-20 14:40:00,84.49,84.66,84.47,84.66,4500.0,49.2273,49.3264,49.2157,49.3264,4500.0
2013-12-20 14:50:00,84.64,84.67,84.6,84.6,5100.0,49.3147,49.3322,49.2914,49.2914,5100.0
2013-12-20 15:00:00,84.6,84.64,84.57,84.61,13300.0,49.2914,49.3147,49.274,49.2973,13300.0
2013-12-20 15:10:00,84.66,84.77,84.66,84.72,6000.0,49.3264,49.3905,49.3264,49.3613,6000.0
2013-12-20 15:20:00,84.77,84.93,84.76,84.93,8800.0,49.3905,49.4837,49.3847,49.4837,8800.0
2013-12-20 15:30:00,84.92,85.05,84.84,85.05,12300.0,49.4779,49.5536,49.4313,49.5536,12300.0
2013-12-20 15:40:00,85.08,85.1,84.98,85.02,17500.0,49.5711,49.5828,49.5128,49.5361,17500.0
2013-12-20 15:50:00,85.05,85.05,84.83,84.84,37500.0,49.5536,49.5536,49.4254,49.4313,37500.0
2013-12-23 09:30:00,85.66,86.0,85.36,85.36,3900.0,49.909,50.1071,49.7342,49.7342,3900.0
2013-12-23 09:40:00,85.47,85.78,84.84,85.67,5600.0,49.7983,49.9789,49.4313,49.9149,5600.0
2013-12-23 09:50:00,85.62,85.78,84.84,85.18,6000.0,49.8857,49.9789,49.4313,49.6294,6000.0
2013-12-23 10:00:00,85.21,85.36,85.05,85.24,5800.0,49.6468,49.7342,49.5536,49.6643,5800.0
2013-12-23 10:10:00,85.26,85.53,85.26,85.51,2300.0,49.676,49.8333,49.676,49.8216,2300.0
2013-12-23 10:20:00,85.51,85.9,85.44,85.84,4200.0,49.8216,50.0489,49.7808,50.0139,4200.0
2013-12-23 10:30:00,85.82,85.99,85.78,85.86,3500.0,50.0023,50.1013,49.9789,50.0256,3500.0
2013-12-23 10:40:00,85.77,85.98,85.74,85.91,2600.0,49.9731,50.0955,49.9556,50.0547,2600.0
2013-12-23 10:50:00,85.82,86.0,85.8,85.87,2800.0,50.0023,50.1071,49.9906,50.0314,2800.0
2013-12-23 11:00:00,85.87,85.92,85.77,85.91,2400.0,50.0314,50.0605,49.9731,50.0547,2400.0
2013-12-23 11:10:00,85.92,85.98,85.87,85.91,2900.0,50.0605,50.0955,50.0314,50.0547,2900.0
2013-12-23 11:20:00,85.93,86.0,85.93,85.96,1600.0,50.0663,50.1071,50.0663,50.0838,1600.0
2013-12-23 11:30:00,85.98,86.16,85.98,86.05,5900.0,50.0955,50.2004,50.0955,50.1363,5900.0
2013-12-23 11:40:00,86.04,86.13,85.92,85.96,3900.0,50.1304,50.1829,50.0605,50.0838,3900.0
2013-12-23 11:50:00,85.86,86.17,85.86,86.11,5600.0,50.0256,50.2062,50.0256,50.1712,5600.0
2013-12-23 12:00:00,86.14,86.22,86.04,86.13,3700.0,50.1887,50.2353,50.1304,50.1829,3700.0
2013-12-23 12:10:00,86.15,86.34,86.15,86.34,6800.0,50.1945,50.3052,50.1945,50.3052,6800.0
2013-12-23 12:20:00,86.32,86.41,86.23,86.41,3100.0,50.2936,50.346,50.2411,50.346,3100.0
2013-12-23 12:30:00,86.31,86.42,86.21,86.27,2000.0,50.2877,50.3518,50.2295,50.2644,2000.0
2013-12-23 12:40:00,86.27,86.39,86.24,86.39,6700.0,50.2644,50.3344,50.247,50.3344,6700.0
2013-12-23 12:50:00,86.35,86.39,86.2,86.26,5100.0,50.3111,50.3344,50.2237,50.2586,5100.0
2013-12-23 13:00:00,86.2,86.3,86.2,86.3,5200.0,50.2237,50.2819,50.2237,50.2819,5200.0
2013-12-23 13:10:00,86.25,86.33,86.2,86.3,3100.0,50.2528,50.2994,50.2237,50.2819,3100.0
2013-12-23 13:20:00,86.3,86.39,86.23,86.34,6900.0,50.2819,50.3344,50.2411,50.3052,6900.0
2013-12-23 13:30:00,86.38,86.38,86.25,86.31,3800.0,50.3285,50.3285,50.2528,50.2877,3800.0
2013-12-23 13:40:00,86.3,86.3,86.05,86.12,6200.0,50.2819,50.2819,50.1363,50.177,6200.0
2013-12-23 13:50:00,86.09,86.41,86.06,86.34,6500.0,50.1596,50.346,50.1421,50.3052,6500.0
2013-12-23 14:00:00,86.34,86.34,86.12,86.18,2600.0,50.3052,50.3052,50.177,50.212,2600.0
2013-12-23 14:10:00,86.22,86.22,86.08,86.15,3600.0,50.2353,50.2353,50.1537,50.1945,3600.0
2013-12-23 14:20:00,86.18,86.3,86.05,86.09,2400.0,50.212,50.2819,50.1363,50.1596,2400.0
2013-12-23 14:30:00,86.09,86.1,86.0,86.1,3400.0,50.1596,50.1654,50.1071,50.1654,3400.0
2013-12-23 14:40:00,86.11,86.11,85.83,85.91,3500.0,50.1712,50.1712,50.0081,50.0547,3500.0
2013-12-23 14:50:00,85.9,85.97,85.78,85.8,5000.0,50.0489,50.0896,49.9789,49.9906,5000.0
2013-12-23 15:00:00,85.85,85.93,85.8,85.92,6200.0,50.0197,50.0663,49.9906,50.0605,6200.0
2013-12-23 15:10:00,85.92,85.98,85.86,85.97,3700.0,50.0605,50.0955,50.0256,50.0896,3700.0
2013-12-23 15:20:00,85.91,86.08,85.91,86.08,4800.0,50.0547,50.1537,50.0547,50.1537,4800.0
2013-12-23 15:30:00,86.03,86.08,85.79,85.84,13100.0,50.1246,50.1537,49.9848,50.0139,13100.0
2013-12-23 15:40:00,85.9,86.15,85.83,86.15,10100.0,50.0489,50.1945,50.0081,50.1945,10100.0
2013-12-23 15:50:00,86.08,86.31,86.04,86.3,43100.0,50.1537,50.2877,50.1304,50.2819,43100.0
2013-12-24 09:30:00,86.14,86.51,86.05,86.13,7200.0,50.1887,50.4043,50.1363,50.1829,7200.0
2013-12-24 09:40:00,86.28,86.46,86.23,86.46,3300.0,50.2703,50.3751,50.2411,50.3751,3300.0
2013-12-24 09:50:00,86.49,86.69,86.4,86.53,2100.0,50.3926,50.5092,50.3402,50.4159,2100.0
2013-12-24 10:00:00,86.53,86.8,86.52,86.79,4100.0,50.4159,50.5732,50.4101,50.5674,4100.0
2013-12-24 10:10:00,86.61,87.07,86.61,86.95,4400.0,50.4625,50.7306,50.4625,50.6606,4400.0
2013-12-24 10:20:00,87.06,87.17,86.97,87.15,5100.0,50.7247,50.7888,50.6723,50.7772,5100.0
2013-12-24 10:30:00,87.09,87.21,87.05,87.21,5400.0,50.7422,50.8121,50.7189,50.8121,5400.0
2013-12-24 10:40:00,87.1,87.23,87.05,87.12,5100.0,50.748,50.8238,50.7189,50.7597,5100.0
2013-12-24 10:50:00,87.08,87.21,87.08,87.19,3700.0,50.7364,50.8121,50.7364,50.8005,3700.0
2013-12-24 11:00:00,87.16,87.17,86.85,86.85,3900.0,50.783,50.7888,50.6024,50.6024,3900.0
2013-12-24 11:10:00,86.79,86.94,86.74,86.94,5200.0,50.5674,50.6548,50.5383,50.6548,5200.0
2013-12-24 11:20:00,86.92,87.21,86.85,87.2,3800.0,50.6432,50.8121,50.6024,50.8063,3800.0
2013-12-24 11:30:00,87.2,87.2,87.07,87.15,4000.0,50.8063,50.8063,50.7306,50.7772,4000.0
2013-12-24 11:40:00,87.12,87.13,86.91,87.02,2700.0,50.7597,50.7655,50.6373,50.7014,2700.0
2013-12-24 11:50:00,87.01,87.01,86.84,86.95,3700.0,50.6956,50.6956,50.5965,50.6606,3700.0
2013-12-24 12:00:00,86.95,87.0,86.74,86.89,6000.0,50.6606,50.6898,50.5383,50.6257,6000.0
2013-12-24 12:10:00,86.88,86.91,86.73,86.87,6500.0,50.6199,50.6373,50.5325,50.614,6500.0
2013-12-24 12:20:00,86.89,87.02,86.78,86.98,9600.0,50.6257,50.7014,50.5616,50.6781,9600.0
2013-12-24 12:30:00,86.99,87.08,86.91,87.02,13000.0,50.6839,50.7364,50.6373,50.7014,13000.0
2013-12-24 12:40:00,87.02,87.15,86.92,86.98,13500.0,50.7014,50.7772,50.6432,50.6781,13500.0
2013-12-24 12:50:00,86.96,87.33,86.85,87.21,48700.0,50.6665,50.882,50.6024,50.8121,48700.0
2013-12-26 09:30:00,87.69,88.97,87.25,87.62,13000.0,51.0918,51.8376,50.8354,51.051,13000.0
2013-12-26 09:40:00,87.76,87.93,87.38,87.93,1600.0,51.1326,51.2316,50.9112,51.2316,1600.0
2013-12-26 09:50:00,87.93,88.02,87.6,87.67,4700.0,51.2316,51.2841,51.0394,51.0801,4700.0
2013-12-26 10:00:00,87.55,87.7,87.5,87.56,3900.0,51.0102,51.0976,50.9811,51.016,3900.0
2013-12-26 10:10:00,87.61,87.68,87.39,87.58,9800.0,51.0452,51.086,50.917,51.0277,9800.0
2013-12-26 10:20:00,87.49,87.73,87.49,87.62,6300.0,50.9753,51.1151,50.9753,51.051,6300.0
2013-12-26 10:30:00,87.72,87.72,87.46,87.62,3400.0,51.1093,51.1093,50.9578,51.051,3400.0
2013-12-26 10:40:00,87.59,87.66,87.18,87.21,9100.0,51.0335,51.0743,50.7946,50.8121,9100.0
2013-12-26 10:50:00,87.21,87.38,87.15,87.25,3500.0,50.8121,50.9112,50.7772,50.8354,3500.0
2013-12-26 11:00:00,87.23,87.23,86.98,87.01,3700.0,50.8238,50.8238,50.6781,50.6956,3700.0
2013-12-26 11:10:00,87.04,87.32,87.03,87.31,3200.0,50.7131,50.8762,50.7072,50.8704,3200.0
2013-12-26 11:20:00,87.36,87.44,87.27,87.44,2000.0,50.8995,50.9461,50.8471,50.9461,2000.0
2013-12-26 11:30:00,87.43,87.63,87.32,87.32,3200.0,50.9403,51.0568,50.8762,50.8762,3200.0
2013-12-26 11:40:00,87.32,87.77,87.3,87.62,5100.0,50.8762,51.1384,50.8646,51.051,5100.0
2013-12-26 11:50:00,87.75,87.76,87.62,87.68,4000.0,51.1267,51.1326,51.051,51.086,4000.0
2013-12-26 12:00:00,87.65,87.7,87.6,87.6,3800.0,51.0685,51.0976,51.0394,51.0394,3800.0
2013-12-26 12:10:00,87.78,87.83,87.63,87.71,5600.0,51.1442,51.1734,51.0568,51.1034,5600.0
2013-12-26 12:20:00,87.65,87.79,87.65,87.79,3500.0,51.0685,51.1501,51.0685,51.1501,3500.0
2013-12-26 12:30:00,87.79,87.97,87.74,87.97,3800.0,51.1501,51.2549,51.1209,51.2549,3800.0
2013-12-26 12:40:00,87.92,88.12,87.81,88.1,4800.0,51.2258,51.3423,51.1617,51.3307,4800.0
2013-12-26 12:50:00,88.01,88.01,87.71,87.72,5600.0,51.2782,51.2782,51.1034,51.1093,5600.0
2013-12-26 13:00:00,87.67,87.72,87.62,87.71,4400.0,51.0801,51.1093,51.051,51.1034,4400.0
2013-12-26 13:10:00,87.75,88.01,87.75,88.01,1900.0,51.1267,51.2782,51.1267,51.2782,1900.0
2013-12-26 13:20:00,88.0,88.04,87.89,87.99,2400.0,51.2724,51.2957,51.2083,51.2666,2400.0
2013-12-26 13:30:00,87.99,88.02,87.87,87.95,3500.0,51.2666,51.2841,51.1967,51.2433,3500.0
2013-12-26 13:40:00,87.94,88.05,87.87,88.04,4600.0,51.2375,51.3015,51.1967,51.2957,4600.0
2013-12-26 13:50:00,87.94,88.06,87.94,87.99,2800.0,51.2375,51.3074,51.2375,51.2666,2800.0
2013-12-26 14:00:00,88.01,88.07,87.97,88.07,4000.0,51.2782,51.3132,51.2549,51.3132,4000.0
2013-12-26 14:10:00,88.02,88.08,87.9,87.9,2900.0,51.2841,51.319,51.2141,51.2141,2900.0
2013-12-26 14:20:00,87.91,87.95,87.78,87.84,2600.0,51.22,51.2433,51.1442,51.1792,2600.0
2013-12-26 14:30:00,87.85,87.92,87.78,87.91,2900.0,51.185,51.2258,51.1442,51.22,2900.0
2013-12-26 14:40:00,87.9,87.9,87.59,87.7,6300.0,51.2141,51.2141,51.0335,51.0976,6300.0
2013-12-26 14:50:00,87.61,87.8,87.61,87.73,3400.0,51.0452,51.1559,51.0452,51.1151,3400.0
2013-12-26 15:00:00,87.73,87.77,87.66,87.67,5300.0,51.1151,51.1384,51.0743,51.0801,5300.0
2013-12-26 15:10:00,87.66,87.78,87.59,87.73,13600.0,51.0743,51.1442,51.0335,51.1151,13600.0
2013-12-26 15:20:00,87.72,87.72,87.5,87.5,10300.0,51.1093,51.1093,50.9811,50.9811,10300.0
2013-12-26 15:30:00,87.41,87.53,87.36,87.53,4900.0,50.9287,50.9986,50.8995,50.9986,4900.0
2013-12-26 15:40:00,87.55,87.72,87.51,87.51,7900.0,51.0102,51.1093,50.9869,50.9869,7900.0
2013-12-26 15:50:00,87.55,87.68,87.48,87.49,29000.0,51.0102,51.086,50.9694,50.9753,29000.0
2013-12-27 09:30:00,87.94,88.32,87.63,87.74,6300.0,51.2375,51.4589,51.0568,51.1209,6300.0
2013-12-27 09:40:00,87.68,87.96,87.68,87.79,1900.0,51.086,51.2491,51.086,51.1501,1900.0
2013-12-27 09:50:00,87.76,87.93,87.76,87.79,1200.0,51.1326,51.2316,51.1326,51.1501,1200.0
2013-12-27 10:00:00,87.81,87.82,87.6,87.69,6300.0,51.1617,51.1675,51.0394,51.0918,6300.0
2013-12-27 10:10:00,87.7,87.9,87.7,87.9,2900.0,51.0976,51.2141,51.0976,51.2141,2900.0
2013-12-27 10:20:00,87.94,88.09,87.83,88.09,3000.0,51.2375,51.3248,51.1734,51.3248,3000.0
2013-12-27 10:30:00,88.17,88.29,88.12,88.25,3900.0,51.3715,51.4414,51.3423,51.4181,3900.0
2013-12-27 10:40:00,88.26,88.27,88.0,88.04,2800.0,51.4239,51.4297,51.2724,51.2957,2800.0
2013-12-27 10:50:00,87.91,88.02,87.88,88.02,2500.0,51.22,51.2841,51.2025,51.2841,2500.0
2013-12-27 11:00:00,87.88,88.28,87.88,88.23,3700.0,51.2025,51.4355,51.2025,51.4064,3700.0
2013-12-27 11:10:00,88.23,88.26,88.08,88.08,5400.0,51.4064,51.4239,51.319,51.319,5400.0
2013-12-27 11:20:00,88.18,88.26,88.07,88.15,6700.0,51.3773,51.4239,51.3132,51.3598,6700.0
2013-12-27 11:30:00,88.16,88.26,88.06,88.21,2900.0,51.3656,51.4239,51.3074,51.3948,2900.0
2013-12-27 11:40:00,88.23,88.23,88.03,88.06,4000.0,51.4064,51.4064,51.2899,51.3074,4000.0
2013-12-27 11:50:00,88.06,88.09,87.85,87.89,3600.0,51.3074,51.3248,51.185,51.2083,3600.0
2013-12-27 12:00:00,87.83,88.09,87.76,87.98,4600.0,51.1734,51.3248,51.1326,51.2608,4600.0
2013-12-27 12:10:00,87.97,88.05,87.87,87.94,3200.0,51.2549,51.3015,51.1967,51.2375,3200.0
2013-12-27 12:20:00,87.92,88.05,87.87,87.95,9100.0,51.2258,51.3015,51.1967,51.2433,9100.0
2013-12-27 12:30:00,87.98,87.98,87.87,87.91,2400.0,51.2608,51.2608,51.1967,51.22,2400.0
2013-12-27 12:40:00,87.96,88.07,87.87,87.9,9600.0,51.2491,51.3132,51.1967,51.2141,9600.0
2013-12-27 12:50:00,87.8,87.9,87.73,87.86,9100.0,51.1559,51.2141,51.1151,51.1908,9100.0
2013-12-27 13:00:00,87.86,88.38,87.83,88.38,9100.0,51.1908,51.4938,51.1734,51.4938,9100.0
2013-12-27 13:10:00,88.42,88.7,88.39,88.59,5600.0,51.5171,51.6803,51.4996,51.6162,5600.0
2013-12-27 13:20:00,88.63,88.63,87.7,87.95,19300.0,51.6395,51.6395,51.0976,51.2433,19300.0
2013-12-27 13:30:00,87.89,88.22,87.89,87.99,18600.0,51.2083,51.4006,51.2083,51.2666,18600.0
2013-12-27 13:40:00,87.98,87.98,87.79,87.79,2800.0,51.2608,51.2608,51.1501,51.1501,2800.0
2013-12-27 13:50:00,87.79,87.84,87.72,87.79,4300.0,51.1501,51.1792,51.1093,51.1501,4300.0
2013-12-27 14:00:00,87.84,87.93,87.8,87.84,3100.0,51.1792,51.2316,51.1559,51.1792,3100.0
2013-12-27 14:10:00,87.85,87.92,87.61,87.61,5000.0,51.185,51.2258,51.0452,51.0452,5000.0
2013-12-27 14:20:00,87.72,87.8,87.68,87.68,5100.0,51.1093,51.1559,51.086,51.086,5100.0
2013-12-27 14:30:00,87.78,87.78,87.64,87.64,5500.0,51.1442,51.1442,51.0627,51.0627,5500.0
2013-12-27 14:40:00,87.65,87.7,87.55,87.56,4700.0,51.0685,51.0976,51.0102,51.016,4700.0
2013-12-27 14:50:00,87.57,87.72,87.57,87.72,4200.0,51.0219,51.1093,51.0219,51.1093,4200.0
2013-12-27 15:00:00,87.69,87.72,87.5,87.53,7700.0,51.0918,51.1093,50.9811,50.9986,7700.0
2013-12-27 15:10:00,87.51,87.56,87.45,87.5,9900.0,50.9869,51.016,50.952,50.9811,9900.0
2013-12-27 15:20:00,87.48,87.63,87.48,87.6,4800.0,50.9694,51.0568,50.9694,51.0394,4800.0
2013-12-27 15:30:00,87.61,87.61,87.52,87.52,8700.0,51.0452,51.0452,50.9927,50.9927,8700.0
2013-12-27 15:40:00,87.55,87.74,87.53,87.7,16700.0,51.0102,51.1209,50.9986,51.0976,16700.0
2013-12-27 15:50:00,87.71,87.87,87.7,87.82,23800.0,51.1034,51.1967,51.0976,51.1675,23800.0
2013-12-30 09:30:00,87.85,88.52,87.64,88.43,13800.0,51.185,51.5754,51.0627,51.5229,13800.0
2013-12-30 09:40:00,88.26,88.91,88.26,88.86,6800.0,51.4239,51.8026,51.4239,51.7735,6800.0
2013-12-30 09:50:00,88.86,88.86,88.42,88.44,9700.0,51.7735,51.7735,51.5171,51.5288,9700.0
2013-12-30 10:00:00,88.42,88.42,88.21,88.28,2700.0,51.5171,51.5171,51.3948,51.4355,2700.0
2013-12-30 10:10:00,88.13,88.19,87.88,88.02,8000.0,51.3482,51.3831,51.2025,51.2841,8000.0
2013-12-30 10:20:00,87.92,88.11,87.59,87.64,5500.0,51.2258,51.3365,51.0335,51.0627,5500.0
2013-12-30 10:30:00,87.55,87.88,87.55,87.76,16200.0,51.0102,51.2025,51.0102,51.1326,16200.0
2013-12-30 10:40:00,87.84,87.84,87.42,87.42,5900.0,51.1792,51.1792,50.9345,50.9345,5900.0
2013-12-30 10:50:00,87.38,87.55,87.17,87.42,14800.0,50.9112,51.0102,50.7888,50.9345,14800.0
2013-12-30 11:00:00,87.46,87.56,87.4,87.4,11300.0,50.9578,51.016,50.9228,50.9228,11300.0
2013-12-30 11:10:00,87.5,87.51,87.36,87.41,6600.0,50.9811,50.9869,50.8995,50.9287,6600.0
2013-12-30 11:20:00,87.34,87.41,87.3,87.38,7400.0,50.8879,50.9287,50.8646,50.9112,7400.0
2013-12-30 11:30:00,87.35,87.44,87.25,87.29,8400.0,50.8937,50.9461,50.8354,50.8587,8400.0
2013-12-30 11:40:00,87.25,87.39,87.19,87.38,11200.0,50.8354,50.917,50.8005,50.9112,11200.0
2013-12-30 11:50:00,87.4,87.53,87.28,87.32,6600.0,50.9228,50.9986,50.8529,50.8762,6600.0
2013-12-30 12:00:00,87.29,87.79,87.25,87.79,3300.0,50.8587,51.1501,50.8354,51.1501,3300.0
2013-12-30 12:10:00,87.82,87.89,87.65,87.83,12600.0,51.1675,51.2083,51.0685,51.1734,12600.0
2013-12-30 12:20:00,87.93,88.2,87.82,88.18,5800.0,51.2316,51.3889,51.1675,51.3773,5800.0
2013-12-30 12:30:00,88.17,88.25,87.92,88.1,12400.0,51.3715,51.4181,51.2258,51.3307,12400.0
2013-12-30 12:40:00,88.08,88.4,88.07,88.36,7900.0,51.319,51.5055,51.3132,51.4822,7900.0
2013-12-30 12:50:00,88.36,88.56,88.33,88.5,22400.0,51.4822,51.5987,51.4647,51.5637,22400.0
2013-12-30 13:00:00,88.56,88.58,88.41,88.58,5100.0,51.5987,51.6103,51.5113,51.6103,5100.0
2013-12-30 13:10:00,88.68,88.96,88.68,88.96,5800.0,51.6686,51.8317,51.6686,51.8317,5800.0
2013-12-30 13:20:00,88.96,89.2,88.95,89.14,8800.0,51.8317,51.9716,51.8259,51.9366,8800.0
2013-12-30 13:30:00,89.14,89.37,89.14,89.23,9600.0,51.9366,52.0706,51.9366,51.9891,9600.0
2013-12-30 13:40:00,89.3,89.45,89.3,89.4,6600.0,52.0298,52.1172,52.0298,52.0881,6600.0
2013-12-30 13:50:00,89.35,89.4,89.21,89.28,8200.0,52.059,52.0881,51.9774,52.0182,8200.0
2013-12-30 14:00:00,89.25,89.32,89.22,89.32,6100.0,52.0007,52.0415,51.9832,52.0415,6100.0
2013-12-30 14:10:00,89.32,89.61,89.28,89.54,10800.0,52.0415,52.2105,52.0182,52.1697,10800.0
2013-12-30 14:20:00,89.52,89.6,89.33,89.38,8700.0,52.158,52.2046,52.0473,52.0765,8700.0
2013-12-30 14:30:00,89.35,89.69,89.35,89.69,6300.0,52.059,52.2571,52.059,52.2571,6300.0
2013-12-30 14:40:00,89.67,89.74,89.59,89.67,6000.0,52.2454,52.2862,52.1988,52.2454,6000.0
2013-12-30 14:50:00,89.62,89.65,89.48,89.56,7200.0,52.2163,52.2338,52.1347,52.1813,7200.0
2013-12-30 15:00:00,89.64,89.64,89.33,89.37,13000.0,52.2279,52.2279,52.0473,52.0706,13000.0
2013-12-30 15:10:00,89.31,89.32,89.23,89.28,9100.0,52.0357,52.0415,51.9891,52.0182,9100.0
2013-12-30 15:20:00,89.29,89.48,89.24,89.45,19100.0,52.024,52.1347,51.9949,52.1172,19100.0
2013-12-30 15:30:00,89.46,89.5,88.87,88.87,19000.0,52.1231,52.1464,51.7793,51.7793,19000.0
2013-12-30 15:40:00,88.96,88.96,88.61,88.64,16700.0,51.8317,51.8317,51.6278,51.6453,16700.0
2013-12-30 15:50:00,88.65,88.68,88.42,88.48,34100.0,51.6511,51.6686,51.5171,51.5521,34100.0
2013-12-31 09:30:00,88.83,89.05,88.31,88.93,7600.0,51.756,51.8842,51.453,51.8143,7600.0
2013-12-31 09:40:00,89.2,89.2,88.77,88.77,6000.0,51.9716,51.9716,51.721,51.721,6000.0
2013-12-31 09:50:00,88.85,88.87,88.26,88.58,10600.0,51.7677,51.7793,51.4239,51.6103,10600.0
2013-12-31 10:00:00,88.46,88.74,88.46,88.53,3400.0,51.5404,51.7036,51.5404,51.5812,3400.0
2013-12-31 10:10:00,88.62,88.62,88.34,88.45,3900.0,51.6336,51.6336,51.4705,51.5346,3900.0
2013-12-31 10:20:00,88.39,88.52,88.36,88.37,1900.0,51.4996,51.5754,51.4822,51.488,1900.0
2013-12-31 10:30:00,88.37,88.62,88.37,88.52,3200.0,51.488,51.6336,51.488,51.5754,3200.0
2013-12-31 10:40:00,88.6,88.71,88.6,88.67,2100.0,51.622,51.6861,51.622,51.6628,2100.0
2013-12-31 10:50:00,88.75,88.75,88.47,88.53,10200.0,51.7094,51.7094,51.5463,51.5812,10200.0
2013-12-31 11:00:00,88.58,88.75,88.53,88.65,4400.0,51.6103,51.7094,51.5812,51.6511,4400.0
2013-12-31 11:10:00,88.65,88.69,88.47,88.56,5400.0,51.6511,51.6744,51.5463,51.5987,5400.0
2013-12-31 11:20:00,88.49,88.49,88.34,88.45,6000.0,51.5579,51.5579,51.4705,51.5346,6000.0
2013-12-31 11:30:00,88.36,88.52,88.36,88.52,4000.0,51.4822,51.5754,51.4822,51.5754,4000.0
2013-12-31 11:40:00,88.53,88.74,88.48,88.66,7800.0,51.5812,51.7036,51.5521,51.657,7800.0
2013-12-31 11:50:00,88.73,88.79,88.67,88.76,3700.0,51.6977,51.7327,51.6628,51.7152,3700.0
2013-12-31 12:00:00,88.76,88.83,88.71,88.78,3800.0,51.7152,51.756,51.6861,51.7269,3800.0
2013-12-31 12:10:00,88.78,89.01,88.75,88.98,9700.0,51.7269,51.8609,51.7094,51.8434,9700.0
2013-12-31 12:20:00,88.97,88.98,88.86,88.88,4800.0,51.8376,51.8434,51.7735,51.7851,4800.0
2013-12-31 12:30:00,88.92,89.09,88.89,89.09,3300.0,51.8084,51.9075,51.791,51.9075,3300.0
2013-12-31 12:40:00,89.1,89.18,88.79,88.79,3000.0,51.9133,51.9599,51.7327,51.7327,3000.0
2013-12-31 12:50:00,88.66,88.69,88.58,88.67,4600.0,51.657,51.6744,51.6103,51.6628,4600.0
2013-12-31 13:00:00,88.66,88.69,88.61,88.69,4100.0,51.657,51.6744,51.6278,51.6744,4100.0
2013-12-31 13:10:00,88.69,88.7,88.62,88.66,8200.0,51.6744,51.6803,51.6336,51.657,8200.0
2013-12-31 13:20:00,88.65,88.73,88.6,88.72,2100.0,51.6511,51.6977,51.622,51.6919,2100.0
2013-12-31 13:30:00,88.75,88.75,88.68,88.7,2300.0,51.7094,51.7094,51.6686,51.6803,2300.0
2013-12-31 13:40:00,88.7,88.75,88.68,88.68,6300.0,51.6803,51.7094,51.6686,51.6686,6300.0
2013-12-31 13:50:00,88.71,88.71,88.53,88.53,4500.0,51.6861,51.6861,51.5812,51.5812,4500.0
2013-12-31 14:00:00,88.57,88.57,88.42,88.43,5000.0,51.6045,51.6045,51.5171,51.5229,5000.0
2013-12-31 14:10:00,88.42,88.47,88.34,88.42,6300.0,51.5171,51.5463,51.4705,51.5171,6300.0
2013-12-31 14:20:00,88.45,88.45,88.17,88.26,4900.0,51.5346,51.5346,51.3715,51.4239,4900.0
2013-12-31 14:30:00,88.27,88.29,88.15,88.25,5800.0,51.4297,51.4414,51.3598,51.4181,5800.0
2013-12-31 14:40:00,88.19,88.34,88.19,88.27,6900.0,51.3831,51.4705,51.3831,51.4297,6900.0
2013-12-31 14:50:00,88.29,88.46,88.29,88.45,4200.0,51.4414,51.5404,51.4414,51.5346,4200.0
2013-12-31 15:00:00,88.43,88.57,88.26,88.34,7400.0,51.5229,51.6045,51.4239,51.4705,7400.0
2013-12-31 15:10:00,88.37,88.56,88.33,88.56,4900.0,51.488,51.5987,51.4647,51.5987,4900.0
2013-12-31 15:20:00,88.62,88.71,88.57,88.65,4100.0,51.6336,51.6861,51.6045,51.6511,4100.0
2013-12-31 15:30:00,88.66,88.66,88.33,88.36,10100.0,51.657,51.657,51.4647,51.4822,10100.0
2013-12-31 15:40:00,88.33,88.57,88.27,88.43,14000.0,51.4647,51.6045,51.4297,51.5229,14000.0
2013-12-31 15:50:00,88.42,88.44,88.11,88.17,37900.0,51.5171,51.5288,51.3365,51.3715,37900.0
2014-01-02 09:30:00,88.03,88.14,87.54,88.08,17000.0,51.2899,51.354,51.0044,51.319,17000.0
2014-01-02 09:40:00,87.86,88.0,87.64,87.71,7100.0,51.1908,51.2724,51.0627,51.1034,7100.0
2014-01-02 09:50:00,87.61,88.01,87.61,87.87,7800.0,51.0452,51.2782,51.0452,51.1967,7800.0
2014-01-02 10:00:00,87.85,87.91,87.51,87.51,7200.0,51.185,51.22,50.9869,50.9869,7200.0
2014-01-02 10:10:00,87.6,87.72,87.55,87.72,5900.0,51.0394,51.1093,51.0102,51.1093,5900.0
2014-01-02 10:20:00,87.63,87.72,87.42,87.49,5200.0,51.0568,51.1093,50.9345,50.9753,5200.0
2014-01-02 10:30:00,87.56,87.69,87.52,87.61,2000.0,51.016,51.0918,50.9927,51.0452,2000.0
2014-01-02 10:40:00,87.59,87.79,87.59,87.76,4300.0,51.0335,51.1501,51.0335,51.1326,4300.0
2014-01-02 10:50:00,87.72,87.76,87.33,87.37,7200.0,51.1093,51.1326,50.882,50.9053,7200.0
2014-01-02 11:00:00,87.3,87.53,87.22,87.53,9400.0,50.8646,50.9986,50.8179,50.9986,9400.0
2014-01-02 11:10:00,87.56,87.57,87.28,87.38,10700.0,51.016,51.0219,50.8529,50.9112,10700.0
2014-01-02 11:20:00,87.42,87.43,87.15,87.15,6900.0,50.9345,50.9403,50.7772,50.7772,6900.0
2014-01-02 11:30:00,86.97,87.08,86.85,87.03,6300.0,50.6723,50.7364,50.6024,50.7072,6300.0
2014-01-02 11:40:00,87.01,87.02,86.82,86.82,6200.0,50.6956,50.7014,50.5849,50.5849,6200.0
2014-01-02 11:50:00,86.69,86.75,86.47,86.63,5200.0,50.5092,50.5441,50.381,50.4742,5200.0
2014-01-02 12:00:00,86.73,86.88,86.6,86.82,5900.0,50.5325,50.6199,50.4567,50.5849,5900.0
2014-01-02 12:10:00,86.79,86.91,86.53,86.91,5300.0,50.5674,50.6373,50.4159,50.6373,5300.0
2014-01-02 12:20:00,86.81,86.91,86.58,86.61,9000.0,50.5791,50.6373,50.4451,50.4625,9000.0
2014-01-02 12:30:00,86.62,87.0,86.61,87.0,5300.0,50.4684,50.6898,50.4625,50.6898,5300.0
2014-01-02 12:40:00,86.96,87.0,86.87,87.0,7400.0,50.6665,50.6898,50.614,50.6898,7400.0
2014-01-02 12:50:00,86.99,87.21,86.93,87.19,11200.0,50.6839,50.8121,50.649,50.8005,11200.0
2014-01-02 13:00:00,87.15,87.3,87.07,87.07,3600.0,50.7772,50.8646,50.7306,50.7306,3600.0
2014-01-02 13:10:00,87.06,87.08,86.79,86.79,2700.0,50.7247,50.7364,50.5674,50.5674,2700.0
2014-01-02 13:20:00,86.79,86.79,86.48,86.61,2600.0,50.5674,50.5674,50.3868,50.4625,2600.0
2014-01-02 13:30:00,86.54,86.89,86.52,86.84,4100.0,50.4218,50.6257,50.4101,50.5965,4100.0
2014-01-02 13:40:00,86.88,87.05,86.8,87.01,4200.0,50.6199,50.7189,50.5732,50.6956,4200.0
2014-01-02 13:50:00,87.01,87.14,86.9,87.14,6300.0,50.6956,50.7713,50.6315,50.7713,6300.0
2014-01-02 14:00:00,87.14,87.32,87.14,87.17,4000.0,50.7713,50.8762,50.7713,50.7888,4000.0
2014-01-02 14:10:00,87.17,87.22,86.67,86.67,7700.0,50.7888,50.8179,50.4975,50.4975,7700.0
2014-01-02 14:20:00,86.71,87.01,86.61,86.85,7900.0,50.5208,50.6956,50.4625,50.6024,7900.0
2014-01-02 14:30:00,86.81,87.12,86.81,87.03,7200.0,50.5791,50.7597,50.5791,50.7072,7200.0
2014-01-02 14:40:00,87.11,87.24,87.04,87.04,10300.0,50.7539,50.8296,50.7131,50.7131,10300.0
2014-01-02 14:50:00,87.06,87.09,86.93,86.93,9500.0,50.7247,50.7422,50.649,50.649,9500.0
2014-01-02 15:00:00,86.92,86.93,86.79,86.85,4700.0,50.6432,50.649,50.5674,50.6024,4700.0
2014-01-02 15:10:00,86.91,87.02,86.87,86.97,8900.0,50.6373,50.7014,50.614,50.6723,8900.0
2014-01-02 15:20:00,87.0,87.11,86.93,86.95,8400.0,50.6898,50.7539,50.649,50.6606,8400.0
2014-01-02 15:30:00,86.94,87.11,86.88,86.97,18500.0,50.6548,50.7539,50.6199,50.6723,18500.0
2014-01-02 15:40:00,87.01,87.04,86.83,86.9,25400.0,50.6956,50.7131,50.5907,50.6315,25400.0
2014-01-02 15:50:00,86.87,87.01,86.75,87.0,30300.0,50.614,50.6956,50.5441,50.6898,30300.0
2014-01-03 09:30:00,87.37,87.62,86.93,87.2,7400.0,50.9053,51.051,50.649,50.8063,7400.0
2014-01-03 09:40:00,87.64,87.91,87.22,87.91,4000.0,51.0627,51.22,50.8179,51.22,4000.0
2014-01-03 09:50:00,87.78,87.79,87.23,87.38,5700.0,51.1442,51.1501,50.8238,50.9112,5700.0
2014-01-03 10:00:00,87.35,87.5,87.01,87.04,7900.0,50.8937,50.9811,50.6956,50.7131,7900.0
2014-01-03 10:10:00,87.17,87.41,87.03,87.18,6000.0,50.7888,50.9287,50.7072,50.7946,6000.0
2014-01-03 10:20:00,87.16,87.28,87.07,87.07,2700.0,50.783,50.8529,50.7306,50.7306,2700.0
2014-01-03 10:30:00,87.09,87.27,87.02,87.02,4800.0,50.7422,50.8471,50.7014,50.7014,4800.0
2014-01-03 10:40:00,86.98,87.08,86.97,86.97,2300.0,50.6781,50.7364,50.6723,50.6723,2300.0
2014-01-03 10:50:00,86.94,87.08,86.88,86.97,3400.0,50.6548,50.7364,50.6199,50.6723,3400.0
2014-01-03 11:00:00,86.98,87.13,86.92,87.08,5000.0,50.6781,50.7655,50.6432,50.7364,5000.0
2014-01-03 11:10:00,86.95,87.05,86.9,86.9,2600.0,50.6606,50.7189,50.6315,50.6315,2600.0
2014-01-03 11:20:00,86.75,86.89,86.75,86.76,2300.0,50.5441,50.6257,50.5441,50.5499,2300.0
2014-01-03 11:30:00,86.83,87.14,86.83,87.05,3300.0,50.5907,50.7713,50.5907,50.7189,3300.0
2014-01-03 11:40:00,87.04,87.04,86.73,86.73,4800.0,50.7131,50.7131,50.5325,50.5325,4800.0
2014-01-03 11:50:00,86.71,86.73,86.59,86.59,7200.0,50.5208,50.5325,50.4509,50.4509,7200.0
2014-01-03 12:00:00,86.6,86.82,86.6,86.82,5900.0,50.4567,50.5849,50.4567,50.5849,5900.0
2014-01-03 12:10:00,86.84,87.02,86.84,86.9,4700.0,50.5965,50.7014,50.5965,50.6315,4700.0
2014-01-03 12:20:00,86.95,87.0,86.83,87.0,2100.0,50.6606,50.6898,50.5907,50.6898,2100.0
2014-01-03 12:30:00,87.08,87.17,86.99,87.0,5800.0,50.7364,50.7888,50.6839,50.6898,5800.0
2014-01-03 12:40:00,86.98,86.98,86.84,86.92,5900.0,50.6781,50.6781,50.5965,50.6432,5900.0
2014-01-03 12:50:00,86.97,86.99,86.9,86.9,3400.0,50.6723,50.6839,50.6315,50.6315,3400.0
2014-01-03 13:00:00,86.92,87.0,86.83,86.9,6500.0,50.6432,50.6898,50.5907,50.6315,6500.0
2014-01-03 13:10:00,86.95,87.0,86.82,86.91,9900.0,50.6606,50.6898,50.5849,50.6373,9900.0
2014-01-03 13:20:00,86.86,86.93,86.76,86.76,3200.0,50.6082,50.649,50.5499,50.5499,3200.0
2014-01-03 13:30:00,86.75,86.86,86.7,86.86,4300.0,50.5441,50.6082,50.515,50.6082,4300.0
2014-01-03 13:40:00,86.76,86.86,86.76,86.86,1600.0,50.5499,50.6082,50.5499,50.6082,1600.0
2014-01-03 13:50:00,86.91,86.98,86.84,86.98,2700.0,50.6373,50.6781,50.5965,50.6781,2700.0
2014-01-03 14:00:00,86.97,86.97,86.8,86.86,7200.0,50.6723,50.6723,50.5732,50.6082,7200.0
2014-01-03 14:10:00,86.79,86.89,86.71,86.83,3400.0,50.5674,50.6257,50.5208,50.5907,3400.0
2014-01-03 14:20:00,86.9,86.91,86.82,86.83,5900.0,50.6315,50.6373,50.5849,50.5907,5900.0
2014-01-03 14:30:00,86.8,86.91,86.78,86.84,7100.0,50.5732,50.6373,50.5616,50.5965,7100.0
2014-01-03 14:40:00,86.83,86.93,86.83,86.87,9400.0,50.5907,50.649,50.5907,50.614,9400.0
2014-01-03 14:50:00,86.87,86.95,86.76,86.77,10000.0,50.614,50.6606,50.5499,50.5558,10000.0
2014-01-03 15:00:00,86.72,86.81,86.65,86.75,6900.0,50.5266,50.5791,50.4858,50.5441,6900.0
2014-01-03 15:10:00,86.64,86.88,86.64,86.7,18500.0,50.48,50.6199,50.48,50.515,18500.0
2014-01-03 15:20:00,86.68,86.75,86.53,86.69,17100.0,50.5033,50.5441,50.4159,50.5092,17100.0
2014-01-03 15:30:00,86.77,87.01,86.76,86.87,11400.0,50.5558,50.6956,50.5499,50.614,11400.0
2014-01-03 15:40:00,86.87,86.88,86.58,86.81,18600.0,50.614,50.6199,50.4451,50.5791,18600.0
2014-01-03 15:50:00,86.8,86.8,86.57,86.6,29400.0,50.5732,50.5732,50.4392,50.4567,29400.0
2014-01-06 09:30:00,87.1,87.1,86.75,86.78,4400.0,50.748,50.748,50.5441,50.5616,4400.0
2014-01-06 09:40:00,86.7,86.86,86.27,86.86,5100.0,50.515,50.6082,50.2644,50.6082,5100.0
2014-01-06 09:50:00,86.72,86.86,86.45,86.79,2700.0,50.5266,50.6082,50.3693,50.5674,2700.0
2014-01-06 10:00:00,86.67,86.72,86.41,86.72,3600.0,50.4975,50.5266,50.346,50.5266,3600.0
2014-01-06 10:10:00,86.81,86.93,86.7,86.83,2300.0,50.5791,50.649,50.515,50.5907,2300.0
2014-01-06 10:20:00,86.98,87.11,86.89,86.89,3600.0,50.6781,50.7539,50.6257,50.6257,3600.0
2014-01-06 10:30:00,86.92,87.01,86.72,86.72,2200.0,50.6432,50.6956,50.5266,50.5266,2200.0
2014-01-06 10:40:00,86.7,86.71,86.34,86.35,2500.0,50.515,50.5208,50.3052,50.3111,2500.0
2014-01-06 10:50:00,86.46,86.69,86.38,86.38,5400.0,50.3751,50.5092,50.3285,50.3285,5400.0
2014-01-06 11:00:00,86.37,86.43,86.24,86.29,5200.0,50.3227,50.3577,50.247,50.2761,5200.0
2014-01-06 11:10:00,86.27,86.33,86.06,86.06,2700.0,50.2644,50.2994,50.1421,50.1421,2700.0
2014-01-06 11:20:00,86.12,86.25,85.65,85.74,19600.0,50.177,50.2528,49.9032,49.9556,19600.0
2014-01-06 11:30:00,85.83,86.2,85.77,86.2,5200.0,50.0081,50.2237,49.9731,50.2237,5200.0
2014-01-06 11:40:00,86.25,86.38,85.99,85.99,6400.0,50.2528,50.3285,50.1013,50.1013,6400.0
2014-01-06 11:50:00,85.85,86.08,85.85,85.9,9100.0,50.0197,50.1537,50.0197,50.0489,9100.0
2014-01-06 12:00:00,85.95,85.99,85.84,85.93,1400.0,50.078,50.1013,50.0139,50.0663,1400.0
2014-01-06 12:10:00,86.0,86.22,85.98,86.22,1600.0,50.1071,50.2353,50.0955,50.2353,1600.0
2014-01-06 12:20:00,86.27,86.39,86.18,86.18,4800.0,50.2644,50.3344,50.212,50.212,4800.0
2014-01-06 12:30:00,86.18,86.19,86.05,86.09,2400.0,50.212,50.2178,50.1363,50.1596,2400.0
2014-01-06 12:40:00,86.19,86.34,86.19,86.34,1700.0,50.2178,50.3052,50.2178,50.3052,1700.0
2014-01-06 12:50:00,86.43,86.49,86.14,86.34,5900.0,50.3577,50.3926,50.1887,50.3052,5900.0
2014-01-06 13:00:00,86.35,86.42,86.24,86.33,3800.0,50.3111,50.3518,50.247,50.2994,3800.0
2014-01-06 13:10:00,86.32,86.65,86.25,86.38,16300.0,50.2936,50.4858,50.2528,50.3285,16300.0
2014-01-06 13:20:00,86.34,86.44,86.2,86.2,19000.0,50.3052,50.3635,50.2237,50.2237,19000.0
2014-01-06 13:30:00,86.15,86.29,86.13,86.24,3400.0,50.1945,50.2761,50.1829,50.247,3400.0
2014-01-06 13:40:00,86.27,86.27,86.15,86.18,5000.0,50.2644,50.2644,50.1945,50.212,5000.0
2014-01-06 13:50:00,86.23,86.48,86.23,86.45,3100.0,50.2411,50.3868,50.2411,50.3693,3100.0
2014-01-06 14:00:00,86.46,86.49,86.37,86.4,4600.0,50.3751,50.3926,50.3227,50.3402,4600.0
2014-01-06 14:10:00,86.44,86.53,86.42,86.42,5600.0,50.3635,50.4159,50.3518,50.3518,5600.0
2014-01-06 14:20:00,86.37,86.42,86.23,86.23,3600.0,50.3227,50.3518,50.2411,50.2411,3600.0
2014-01-06 14:30:00,86.25,86.32,86.12,86.32,2300.0,50.2528,50.2936,50.177,50.2936,2300.0
2014-01-06 14:40:00,86.32,86.48,86.32,86.38,3400.0,50.2936,50.3868,50.2936,50.3285,3400.0
2014-01-06 14:50:00,86.44,86.46,86.38,86.46,4600.0,50.3635,50.3751,50.3285,50.3751,4600.0
2014-01-06 15:00:00,86.4,86.44,86.15,86.31,6900.0,50.3402,50.3635,50.1945,50.2877,6900.0
2014-01-06 15:10:00,86.33,86.51,86.23,86.51,7600.0,50.2994,50.4043,50.2411,50.4043,7600.0
2014-01-06 15:20:00,86.51,86.56,86.37,86.44,6600.0,50.4043,50.4334,50.3227,50.3635,6600.0
2014-01-06 15:30:00,86.44,86.48,86.15,86.41,7600.0,50.3635,50.3868,50.1945,50.346,7600.0
2014-01-06 15:40:00,86.42,86.47,86.26,86.4,12000.0,50.3518,50.381,50.2586,50.3402,12000.0
2014-01-06 15:50:00,86.4,86.57,86.37,86.44,20900.0,50.3402,50.4392,50.3227,50.3635,20900.0
2014-01-07 09:30:00,86.49,86.49,86.15,86.16,4900.0,50.3926,50.3926,50.1945,50.2004,4900.0
2014-01-07 09:40:00,86.21,86.33,86.02,86.26,3300.0,50.2295,50.2994,50.1188,50.2586,3300.0
2014-01-07 09:50:00,86.84,86.96,86.69,86.81,700.0,50.5965,50.6665,50.5092,50.5791,700.0
2014-01-07 10:00:00,86.82,86.82,86.45,86.53,2200.0,50.5849,50.5849,50.3693,50.4159,2200.0
2014-01-07 10:10:00,86.38,86.52,86.38,86.52,800.0,50.3285,50.4101,50.3285,50.4101,800.0
2014-01-07 10:20:00,86.39,86.69,86.39,86.69,1900.0,50.3344,50.5092,50.3344,50.5092,1900.0
2014-01-07 10:30:00,86.68,86.81,86.56,86.7,2000.0,50.5033,50.5791,50.4334,50.515,2000.0
2014-01-07 10:40:00,86.65,86.87,86.65,86.86,1700.0,50.4858,50.614,50.4858,50.6082,1700.0
2014-01-07 10:50:00,86.7,86.7,86.53,86.53,1900.0,50.515,50.515,50.4159,50.4159,1900.0
2014-01-07 11:00:00,86.53,86.54,86.27,86.32,6200.0,50.4159,50.4218,50.2644,50.2936,6200.0
2014-01-07 11:10:00,86.29,86.45,86.29,86.45,1800.0,50.2761,50.3693,50.2761,50.3693,1800.0
2014-01-07 11:20:00,86.37,86.43,86.15,86.16,3900.0,50.3227,50.3577,50.1945,50.2004,3900.0
2014-01-07 11:30:00,86.16,86.41,86.16,86.4,2400.0,50.2004,50.346,50.2004,50.3402,2400.0
2014-01-07 11:40:00,86.39,86.39,86.15,86.18,15300.0,50.3344,50.3344,50.1945,50.212,15300.0
2014-01-07 11:50:00,86.15,86.3,85.94,85.94,22000.0,50.1945,50.2819,50.0722,50.0722,22000.0
2014-01-07 12:00:00,85.95,86.04,85.76,85.76,4300.0,50.078,50.1304,49.9673,49.9673,4300.0
2014-01-07 12:10:00,85.82,85.98,85.78,85.98,3400.0,50.0023,50.0955,49.9789,50.0955,3400.0
2014-01-07 12:20:00,85.94,85.96,85.7,85.75,3800.0,50.0722,50.0838,49.9323,49.9615,3800.0
2014-01-07 12:30:00,85.83,85.87,85.76,85.81,2500.0,50.0081,50.0314,49.9673,49.9964,2500.0
2014-01-07 12:40:00,85.8,85.8,85.41,85.45,37300.0,49.9906,49.9906,49.7634,49.7867,37300.0
2014-01-07 12:50:00,85.44,85.5,85.23,85.33,14700.0,49.7808,49.8158,49.6585,49.7168,14700.0
2014-01-07 13:00:00,85.31,85.49,85.23,85.23,10900.0,49.7051,49.81,49.6585,49.6585,10900.0
2014-01-07 13:10:00,85.17,85.22,84.75,84.75,10900.0,49.6235,49.6527,49.3788,49.3788,10900.0
2014-01-07 13:20:00,84.81,84.81,84.38,84.59,14700.0,49.4138,49.4138,49.1632,49.2856,14700.0
2014-01-07 13:30:00,84.71,84.77,84.36,84.66,11700.0,49.3555,49.3905,49.1516,49.3264,11700.0
2014-01-07 13:40:00,84.67,84.72,84.37,84.43,6600.0,49.3322,49.3613,49.1574,49.1924,6600.0
2014-01-07 13:50:00,84.38,84.5,84.17,84.43,14300.0,49.1632,49.2332,49.0409,49.1924,14300.0
2014-01-07 14:00:00,84.45,84.51,84.27,84.43,5000.0,49.204,49.239,49.0992,49.1924,5000.0
2014-01-07 14:10:00,84.43,84.66,84.43,84.51,8100.0,49.1924,49.3264,49.1924,49.239,8100.0
2014-01-07 14:20:00,84.55,84.89,84.51,84.85,32700.0,49.2623,49.4604,49.239,49.4371,32700.0
2014-01-07 14:30:00,84.89,85.2,84.85,84.85,12000.0,49.4604,49.641,49.4371,49.4371,12000.0
2014-01-07 14:40:00,84.92,85.2,84.91,85.11,6800.0,49.4779,49.641,49.472,49.5886,6800.0
2014-01-07 14:50:00,85.1,85.21,85.0,85.11,15800.0,49.5828,49.6468,49.5245,49.5886,15800.0
2014-01-07 15:00:00,85.12,85.58,85.12,85.42,17300.0,49.5944,49.8624,49.5944,49.7692,17300.0
2014-01-07 15:10:00,85.43,85.7,85.43,85.51,18800.0,49.775,49.9323,49.775,49.8216,18800.0
2014-01-07 15:20:00,85.54,85.54,85.28,85.41,13700.0,49.8391,49.8391,49.6876,49.7634,13700.0
2014-01-07 15:30:00,85.36,85.39,85.12,85.35,39400.0,49.7342,49.7517,49.5944,49.7284,39400.0
2014-01-07 15:40:00,85.35,85.42,85.3,85.38,28700.0,49.7284,49.7692,49.6993,49.7459,28700.0
2014-01-07 15:50:00,85.34,85.51,85.3,85.31,45600.0,49.7226,49.8216,49.6993,49.7051,45600.0
2014-01-08 09:30:00,87.88,91.5,87.0,89.35,62100.0,51.2025,53.3117,50.6898,52.059,62100.0
2014-01-08 09:40:00,89.14,89.22,87.65,88.45,39000.0,51.9366,51.9832,51.0685,51.5346,39000.0
2014-01-08 09:50:00,88.09,88.39,87.24,87.27,14000.0,51.3248,51.4996,50.8296,50.8471,14000.0
2014-01-08 10:00:00,87.2,87.8,87.17,87.31,21900.0,50.8063,51.1559,50.7888,50.8704,21900.0
2014-01-08 10:10:00,87.36,87.4,87.2,87.24,18800.0,50.8995,50.9228,50.8063,50.8296,18800.0
2014-01-08 10:20:00,87.32,87.52,86.87,87.38,24200.0,50.8762,50.9927,50.614,50.9112,24200.0
2014-01-08 10:30:00,87.3,87.31,86.78,86.95,12900.0,50.8646,50.8704,50.5616,50.6606,12900.0
2014-01-08 10:40:00,87.01,87.06,86.82,86.89,10900.0,50.6956,50.7247,50.5849,50.6257,10900.0
2014-01-08 10:50:00,87.03,87.46,86.97,87.37,19300.0,50.7072,50.9578,50.6723,50.9053,19300.0
2014-01-08 11:00:00,87.39,87.73,87.3,87.73,20600.0,50.917,51.1151,50.8646,51.1151,20600.0
2014-01-08 11:10:00,87.64,88.04,87.56,87.9,12500.0,51.0627,51.2957,51.016,51.2141,12500.0
2014-01-08 11:20:00,88.0,88.29,87.88,88.26,36700.0,51.2724,51.4414,51.2025,51.4239,36700.0
2014-01-08 11:30:00,88.26,88.8,88.26,88.67,14400.0,51.4239,51.7385,51.4239,51.6628,14400.0
2014-01-08 11:40:00,88.62,88.73,88.52,88.57,8100.0,51.6336,51.6977,51.5754,51.6045,8100.0
2014-01-08 11:50:00,88.57,88.67,88.35,88.42,9600.0,51.6045,51.6628,51.4763,51.5171,9600.0
2014-01-08 12:00:00,88.36,88.41,88.12,88.15,18500.0,51.4822,51.5113,51.3423,51.3598,18500.0
2014-01-08 12:10:00,88.12,88.54,88.12,88.35,8000.0,51.3423,51.587,51.3423,51.4763,8000.0
2014-01-08 12:20:00,88.26,88.35,87.92,88.01,8800.0,51.4239,51.4763,51.2258,51.2782,8800.0
2014-01-08 12:30:00,88.01,88.04,87.8,87.84,17000.0,51.2782,51.2957,51.1559,51.1792,17000.0
2014-01-08 12:40:00,87.85,87.98,87.67,87.92,16000.0,51.185,51.2608,51.0801,51.2258,16000.0
2014-01-08 12:50:00,87.92,87.95,87.68,87.79,5300.0,51.2258,51.2433,51.086,51.1501,5300.0
2014-01-08 13:00:00,87.82,87.86,87.66,87.68,2700.0,51.1675,51.1908,51.0743,51.086,2700.0
2014-01-08 13:10:00,87.75,87.98,87.71,87.71,6800.0,51.1267,51.2608,51.1034,51.1034,6800.0
2014-01-08 13:20:00,87.66,87.87,87.66,87.85,3200.0,51.0743,51.1967,51.0743,51.185,3200.0
2014-01-08 13:30:00,87.91,87.91,87.78,87.81,8000.0,51.22,51.22,51.1442,51.1617,8000.0
2014-01-08 13:40:00,87.81,87.92,87.68,87.74,6000.0,51.1617,51.2258,51.086,51.1209,6000.0
2014-01-08 13:50:00,87.68,87.74,87.63,87.63,6200.0,51.086,51.1209,51.0568,51.0568,6200.0
2014-01-08 14:00:00,87.6,87.85,87.52,87.56,10100.0,51.0394,51.185,50.9927,51.016,10100.0
2014-01-08 14:10:00,87.54,87.64,87.37,87.52,12800.0,51.0044,51.0627,50.9053,50.9927,12800.0
2014-01-08 14:20:00,87.57,87.64,87.53,87.54,9000.0,51.0219,51.0627,50.9986,51.0044,9000.0
2014-01-08 14:30:00,87.46,87.87,87.44,87.83,12500.0,50.9578,51.1967,50.9461,51.1734,12500.0
2014-01-08 14:40:00,87.84,88.11,87.83,88.05,8700.0,51.1792,51.3365,51.1734,51.3015,8700.0
2014-01-08 14:50:00,88.11,88.75,88.07,88.75,14600.0,51.3365,51.7094,51.3132,51.7094,14600.0
2014-01-08 15:00:00,88.77,89.29,88.77,89.24,15200.0,51.721,52.024,51.721,51.9949,15200.0
2014-01-08 15:10:00,89.24,89.76,89.18,89.73,18500.0,51.9949,52.2979,51.9599,52.2804,18500.0
2014-01-08 15:20:00,89.7,89.71,89.4,89.51,27400.0,52.2629,52.2687,52.0881,52.1522,27400.0
2014-01-08 15:30:00,89.46,89.6,89.39,89.53,31800.0,52.1231,52.2046,52.0823,52.1639,31800.0
2014-01-08 15:40:00,89.56,89.8,89.5,89.7,38600.0,52.1813,52.3212,52.1464,52.2629,38600.0
2014-01-08 15:50:00,89.68,89.72,89.25,89.44,81000.0,52.2512,52.2746,52.0007,52.1114,81000.0
2014-01-09 09:30:00,89.89,89.89,88.98,88.98,6900.0,52.3736,52.3736,51.8434,51.8434,6900.0
2014-01-09 09:40:00,89.37,89.37,89.01,89.06,18000.0,52.0706,52.0706,51.8609,51.89,18000.0
2014-01-09 09:50:00,89.05,89.2,88.52,88.81,11300.0,51.8842,51.9716,51.5754,51.7443,11300.0
2014-01-09 10:00:00,88.77,89.23,88.71,88.95,5300.0,51.721,51.9891,51.6861,51.8259,5300.0
2014-01-09 10:10:00,88.79,88.81,88.47,88.47,2900.0,51.7327,51.7443,51.5463,51.5463,2900.0
2014-01-09 10:20:00,88.58,88.58,88.16,88.44,7900.0,51.6103,51.6103,51.3656,51.5288,7900.0
2014-01-09 10:30:00,88.37,88.42,88.1,88.22,3000.0,51.488,51.5171,51.3307,51.4006,3000.0
2014-01-09 10:40:00,88.17,88.17,87.9,88.03,7000.0,51.3715,51.3715,51.2141,51.2899,7000.0
2014-01-09 10:50:00,88.08,88.12,88.03,88.05,4600.0,51.319,51.3423,51.2899,51.3015,4600.0
2014-01-09 11:00:00,88.06,88.09,87.87,87.87,4900.0,51.3074,51.3248,51.1967,51.1967,4900.0
2014-01-09 11:10:00,87.9,88.22,87.86,88.1,12100.0,51.2141,51.4006,51.1908,51.3307,12100.0
2014-01-09 11:20:00,88.11,88.25,88.03,88.13,4600.0,51.3365,51.4181,51.2899,51.3482,4600.0
2014-01-09 11:30:00,88.16,88.16,87.92,88.08,1800.0,51.3656,51.3656,51.2258,51.319,1800.0
2014-01-09 11:40:00,88.12,88.35,88.09,88.35,6300.0,51.3423,51.4763,51.3248,51.4763,6300.0
2014-01-09 11:50:00,88.35,88.35,88.21,88.34,4200.0,51.4763,51.4763,51.3948,51.4705,4200.0
2014-01-09 12:00:00,88.25,88.31,88.19,88.3,4600.0,51.4181,51.453,51.3831,51.4472,4600.0
2014-01-09 12:10:00,88.3,88.31,88.11,88.21,7400.0,51.4472,51.453,51.3365,51.3948,7400.0
2014-01-09 12:20:00,88.18,88.24,87.7,87.77,27200.0,51.3773,51.4122,51.0976,51.1384,27200.0
2014-01-09 12:30:00,87.75,88.24,87.66,87.85,13200.0,51.1267,51.4122,51.0743,51.185,13200.0
2014-01-09 12:40:00,87.82,88.23,87.78,87.83,22500.0,51.1675,51.4064,51.1442,51.1734,22500.0
2014-01-09 12:50:00,87.87,87.88,87.65,87.65,1800.0,51.1967,51.2025,51.0685,51.0685,1800.0
2014-01-09 13:00:00,87.69,87.75,87.54,87.54,800.0,51.0918,51.1267,51.0044,51.0044,800.0
2014-01-09 13:10:00,87.51,87.66,87.31,87.66,7300.0,50.9869,51.0743,50.8704,51.0743,7300.0
2014-01-09 13:20:00,87.66,87.7,87.45,87.6,2700.0,51.0743,51.0976,50.952,51.0394,2700.0
2014-01-09 13:30:00,87.64,87.71,87.38,87.39,3500.0,51.0627,51.1034,50.9112,50.917,3500.0
2014-01-09 13:40:00,87.46,87.64,87.46,87.53,4400.0,50.9578,51.0627,50.9578,50.9986,4400.0
2014-01-09 13:50:00,87.45,87.54,87.42,87.5,3400.0,50.952,51.0044,50.9345,50.9811,3400.0
2014-01-09 14:00:00,87.44,87.44,87.03,87.1,8700.0,50.9461,50.9461,50.7072,50.748,8700.0
2014-01-09 14:10:00,87.1,87.34,87.07,87.24,3300.0,50.748,50.8879,50.7306,50.8296,3300.0
2014-01-09 14:20:00,87.26,87.28,87.14,87.15,6300.0,50.8413,50.8529,50.7713,50.7772,6300.0
2014-01-09 14:30:00,87.14,87.14,86.71,86.81,9700.0,50.7713,50.7713,50.5208,50.5791,9700.0
2014-01-09 14:40:00,86.74,87.13,86.61,87.13,9500.0,50.5383,50.7655,50.4625,50.7655,9500.0
2014-01-09 14:50:00,87.09,87.13,86.89,86.92,6600.0,50.7422,50.7655,50.6257,50.6432,6600.0
2014-01-09 15:00:00,86.95,87.26,86.94,87.13,5900.0,50.6606,50.8413,50.6548,50.7655,5900.0
2014-01-09 15:10:00,87.12,87.51,87.1,87.45,8400.0,50.7597,50.9869,50.748,50.952,8400.0
2014-01-09 15:20:00,87.37,87.52,87.32,87.46,8100.0,50.9053,50.9927,50.8762,50.9578,8100.0
2014-01-09 15:30:00,87.4,87.4,87.11,87.12,7500.0,50.9228,50.9228,50.7539,50.7597,7500.0
2014-01-09 15:40:00,87.16,87.37,87.11,87.33,25900.0,50.783,50.9053,50.7539,50.882,25900.0
2014-01-09 15:50:00,87.33,87.49,87.32,87.46,20700.0,50.882,50.9753,50.8762,50.9578,20700.0
2014-01-10 09:30:00,87.64,87.99,87.64,87.88,7700.0,51.0627,51.2666,51.0627,51.2025,7700.0
2014-01-10 09:40:00,87.86,87.89,87.67,87.89,900.0,51.1908,51.2083,51.0801,51.2083,900.0
2014-01-10 09:50:00,87.93,88.12,87.81,88.07,4900.0,51.2316,51.3423,51.1617,51.3132,4900.0
2014-01-10 10:00:00,88.04,88.6,88.03,88.59,22600.0,51.2957,51.622,51.2899,51.6162,22600.0
2014-01-10 10:10:00,88.44,88.73,88.44,88.68,1400.0,51.5288,51.6977,51.5288,51.6686,1400.0
2014-01-10 10:20:00,88.72,88.95,88.7,88.81,5200.0,51.6919,51.8259,51.6803,51.7443,5200.0
2014-01-10 10:30:00,88.74,88.76,88.63,88.63,2300.0,51.7036,51.7152,51.6395,51.6395,2300.0
2014-01-10 10:40:00,88.61,88.74,88.56,88.63,4000.0,51.6278,51.7036,51.5987,51.6395,4000.0
2014-01-10 10:50:00,88.68,88.78,88.58,88.58,10700.0,51.6686,51.7269,51.6103,51.6103,10700.0
2014-01-10 11:00:00,88.66,89.11,88.6,88.8,17400.0,51.657,51.9191,51.622,51.7385,17400.0
2014-01-10 11:10:00,88.83,88.9,88.79,88.86,3800.0,51.756,51.7968,51.7327,51.7735,3800.0
2014-01-10 11:20:00,88.81,88.88,88.75,88.88,3500.0,51.7443,51.7851,51.7094,51.7851,3500.0
2014-01-10 11:30:00,88.77,88.81,88.63,88.7,21300.0,51.721,51.7443,51.6395,51.6803,21300.0
2014-01-10 11:40:00,88.75,88.8,88.67,88.76,4400.0,51.7094,51.7385,51.6628,51.7152,4400.0
2014-01-10 11:50:00,88.72,88.76,88.55,88.61,7000.0,51.6919,51.7152,51.5929,51.6278,7000.0
2014-01-10 12:00:00,88.66,88.68,88.49,88.52,4600.0,51.657,51.6686,51.5579,51.5754,4600.0
2014-01-10 12:10:00,88.58,88.72,88.42,88.53,9900.0,51.6103,51.6919,51.5171,51.5812,9900.0
2014-01-10 12:20:00,88.49,88.67,88.26,88.48,44400.0,51.5579,51.6628,51.4239,51.5521,44400.0
2014-01-10 12:30:00,88.41,88.59,88.24,88.29,27000.0,51.5113,51.6162,51.4122,51.4414,27000.0
2014-01-10 12:40:00,88.3,88.44,88.11,88.16,14900.0,51.4472,51.5288,51.3365,51.3656,14900.0
2014-01-10 12:50:00,88.16,88.38,88.08,88.08,11100.0,51.3656,51.4938,51.319,51.319,11100.0
2014-01-10 13:00:00,88.09,88.1,87.88,88.04,5700.0,51.3248,51.3307,51.2025,51.2957,5700.0
2014-01-10 13:10:00,88.03,88.03,87.73,87.88,9600.0,51.2899,51.2899,51.1151,51.2025,9600.0
2014-01-10 13:20:00,87.84,87.92,87.68,87.77,9300.0,51.1792,51.2258,51.086,51.1384,9300.0
2014-01-10 13:30:00,87.76,87.95,87.74,87.94,4000.0,51.1326,51.2433,51.1209,51.2375,4000.0
2014-01-10 13:40:00,88.09,88.09,87.96,88.01,3700.0,51.3248,51.3248,51.2491,51.2782,3700.0
2014-01-10 13:50:00,87.92,87.96,87.59,87.59,5000.0,51.2258,51.2491,51.0335,51.0335,5000.0
2014-01-10 14:00:00,87.74,87.87,87.7,87.75,2600.0,51.1209,51.1967,51.0976,51.1267,2600.0
2014-01-10 14:10:00,87.76,87.86,87.7,87.73,6900.0,51.1326,51.1908,51.0976,51.1151,6900.0
2014-01-10 14:20:00,87.73,87.84,87.73,87.75,14800.0,51.1151,51.1792,51.1151,51.1267,14800.0
2014-01-10 14:30:00,87.81,87.81,87.73,87.77,5900.0,51.1617,51.1617,51.1151,51.1384,5900.0
2014-01-10 14:40:00,87.75,87.8,87.71,87.71,3300.0,51.1267,51.1559,51.1034,51.1034,3300.0
2014-01-10 14:50:00,87.76,87.81,87.72,87.73,3000.0,51.1326,51.1617,51.1093,51.1151,3000.0
2014-01-10 15:00:00,87.76,87.93,87.7,87.76,15000.0,51.1326,51.2316,51.0976,51.1326,15000.0
2014-01-10 15:10:00,87.75,87.89,87.68,87.81,8400.0,51.1267,51.2083,51.086,51.1617,8400.0
2014-01-10 15:20:00,87.84,87.96,87.81,87.84,9000.0,51.1792,51.2491,51.1617,51.1792,9000.0
2014-01-10 15:30:00,87.84,87.94,87.78,87.9,22400.0,51.1792,51.2375,51.1442,51.2141,22400.0
2014-01-10 15:40:00,87.9,87.9,87.73,87.73,10200.0,51.2141,51.2141,51.1151,51.1151,10200.0
2014-01-10 15:50:00,87.72,87.86,87.72,87.79,25100.0,51.1093,51.1908,51.1093,51.1501,25100.0
2014-01-13 09:30:00,87.5,87.8,87.5,87.56,4000.0,50.9811,51.1559,50.9811,51.016,4000.0
2014-01-13 09:40:00,87.48,87.55,87.26,87.31,1800.0,50.9694,51.0102,50.8413,50.8704,1800.0
2014-01-13 09:50:00,87.34,87.36,87.0,87.0,4100.0,50.8879,50.8995,50.6898,50.6898,4100.0
2014-01-13 10:00:00,86.89,87.19,86.84,87.19,2300.0,50.6257,50.8005,50.5965,50.8005,2300.0
2014-01-13 10:10:00,87.25,87.44,87.02,87.02,6100.0,50.8354,50.9461,50.7014,50.7014,6100.0
2014-01-13 10:20:00,86.99,87.31,86.99,87.21,3700.0,50.6839,50.8704,50.6839,50.8121,3700.0
2014-01-13 10:30:00,87.28,87.3,86.89,86.89,2700.0,50.8529,50.8646,50.6257,50.6257,2700.0
2014-01-13 10:40:00,86.87,87.05,86.74,86.94,2900.0,50.614,50.7189,50.5383,50.6548,2900.0
2014-01-13 10:50:00,87.03,87.04,86.94,86.94,2000.0,50.7072,50.7131,50.6548,50.6548,2000.0
2014-01-13 11:00:00,86.88,86.99,86.75,86.75,2100.0,50.6199,50.6839,50.5441,50.5441,2100.0
2014-01-13 11:10:00,86.74,86.95,86.7,86.95,1900.0,50.5383,50.6606,50.515,50.6606,1900.0
2014-01-13 11:20:00,86.93,87.03,86.67,86.68,15000.0,50.649,50.7072,50.4975,50.5033,15000.0
2014-01-13 11:30:00,86.67,86.8,86.67,86.73,11600.0,50.4975,50.5732,50.4975,50.5325,11600.0
2014-01-13 11:40:00,86.73,86.77,86.66,86.68,16900.0,50.5325,50.5558,50.4917,50.5033,16900.0
2014-01-13 11:50:00,86.69,87.23,86.66,87.19,9600.0,50.5092,50.8238,50.4917,50.8005,9600.0
2014-01-13 12:00:00,87.35,87.47,86.89,86.89,6400.0,50.8937,50.9636,50.6257,50.6257,6400.0
2014-01-13 12:10:00,86.98,87.12,86.91,87.08,3700.0,50.6781,50.7597,50.6373,50.7364,3700.0
2014-01-13 12:20:00,87.12,87.28,86.86,86.94,5400.0,50.7597,50.8529,50.6082,50.6548,5400.0
2014-01-13 12:30:00,86.96,87.21,86.91,87.04,5100.0,50.6665,50.8121,50.6373,50.7131,5100.0
2014-01-13 12:40:00,87.15,87.49,87.11,87.37,4700.0,50.7772,50.9753,50.7539,50.9053,4700.0
2014-01-13 12:50:00,87.42,87.42,86.88,87.02,8500.0,50.9345,50.9345,50.6199,50.7014,8500.0
2014-01-13 13:00:00,87.05,87.46,87.04,87.22,4100.0,50.7189,50.9578,50.7131,50.8179,4100.0
2014-01-13 13:10:00,87.18,87.33,87.18,87.33,2000.0,50.7946,50.882,50.7946,50.882,2000.0
2014-01-13 13:20:00,87.26,87.45,87.04,87.36,5800.0,50.8413,50.952,50.7131,50.8995,5800.0
2014-01-13 13:30:00,87.26,87.34,87.15,87.34,1600.0,50.8413,50.8879,50.7772,50.8879,1600.0
2014-01-13 13:40:00,87.34,87.34,87.17,87.28,1500.0,50.8879,50.8879,50.7888,50.8529,1500.0
2014-01-13 13:50:00,87.19,87.41,87.19,87.3,2400.0,50.8005,50.9287,50.8005,50.8646,2400.0
2014-01-13 14:00:00,87.3,87.47,87.25,87.31,2300.0,50.8646,50.9636,50.8354,50.8704,2300.0
2014-01-13 14:10:00,87.32,87.43,87.17,87.21,1800.0,50.8762,50.9403,50.7888,50.8121,1800.0
2014-01-13 14:20:00,87.17,87.28,87.06,87.23,3000.0,50.7888,50.8529,50.7247,50.8238,3000.0
2014-01-13 14:30:00,87.14,87.26,87.12,87.16,4600.0,50.7713,50.8413,50.7597,50.783,4600.0
2014-01-13 14:40:00,87.16,87.26,86.91,86.98,2300.0,50.783,50.8413,50.6373,50.6781,2300.0
2014-01-13 14:50:00,86.88,87.02,86.77,86.84,4200.0,50.6199,50.7014,50.5558,50.5965,4200.0
2014-01-13 15:00:00,86.87,86.88,86.54,86.57,8200.0,50.614,50.6199,50.4218,50.4392,8200.0
2014-01-13 15:10:00,86.55,86.79,86.51,86.77,11100.0,50.4276,50.5674,50.4043,50.5558,11100.0
2014-01-13 15:20:00,86.75,86.76,86.6,86.64,25800.0,50.5441,50.5499,50.4567,50.48,25800.0
2014-01-13 15:30:00,86.72,86.72,86.51,86.64,11500.0,50.5266,50.5266,50.4043,50.48,11500.0
2014-01-13 15:40:00,86.61,86.7,86.47,86.65,13400.0,50.4625,50.515,50.381,50.4858,13400.0
2014-01-13 15:50:00,86.62,86.84,86.61,86.81,12800.0,50.4684,50.5965,50.4625,50.5791,12800.0
2014-01-14 09:30:00,86.99,87.27,86.88,86.91,6000.0,50.6839,50.8471,50.6199,50.6373,6000.0
2014-01-14 09:40:00,86.8,86.8,86.57,86.57,800.0,50.5732,50.5732,50.4392,50.4392,800.0
2014-01-14 09:50:00,86.65,86.82,86.64,86.69,1400.0,50.4858,50.5849,50.48,50.5092,1400.0
2014-01-14 10:00:00,86.88,87.19,86.88,87.01,1500.0,50.6199,50.8005,50.6199,50.6956,1500.0
2014-01-14 10:10:00,87.02,87.16,86.78,86.8,2500.0,50.7014,50.783,50.5616,50.5732,2500.0
2014-01-14 10:20:00,86.85,87.02,86.79,86.79,1600.0,50.6024,50.7014,50.5674,50.5674,1600.0
2014-01-14 10:30:00,86.86,86.86,86.41,86.56,3000.0,50.6082,50.6082,50.346,50.4334,3000.0
2014-01-14 10:40:00,86.61,87.0,86.53,86.95,1700.0,50.4625,50.6898,50.4159,50.6606,1700.0
2014-01-14 10:50:00,86.96,87.14,86.83,86.98,6800.0,50.6665,50.7713,50.5907,50.6781,6800.0
2014-01-14 11:00:00,86.95,87.26,86.95,87.1,1000.0,50.6606,50.8413,50.6606,50.748,1000.0
2014-01-14 11:10:00,87.04,87.27,86.96,87.27,1200.0,50.7131,50.8471,50.6665,50.8471,1200.0
2014-01-14 11:20:00,87.29,87.39,87.29,87.39,600.0,50.8587,50.917,50.8587,50.917,600.0
2014-01-14 11:30:00,87.39,87.42,87.15,87.15,3400.0,50.917,50.9345,50.7772,50.7772,3400.0
2014-01-14 11:40:00,87.24,87.24,87.02,87.13,500.0,50.8296,50.8296,50.7014,50.7655,500.0
2014-01-14 11:50:00,87.17,87.31,87.11,87.22,2600.0,50.7888,50.8704,50.7539,50.8179,2600.0
2014-01-14 12:00:00,87.26,87.54,87.26,87.53,2200.0,50.8413,51.0044,50.8413,50.9986,2200.0
2014-01-14 12:10:00,87.54,87.63,87.52,87.55,1200.0,51.0044,51.0568,50.9927,51.0102,1200.0
2014-01-14 12:20:00,87.61,87.82,87.6,87.77,8000.0,51.0452,51.1675,51.0394,51.1384,8000.0
2014-01-14 12:30:00,87.71,87.73,87.54,87.73,1300.0,51.1034,51.1151,51.0044,51.1151,1300.0
2014-01-14 12:40:00,87.68,87.75,87.56,87.75,7000.0,51.086,51.1267,51.016,51.1267,7000.0
2014-01-14 12:50:00,87.66,87.97,87.66,87.97,1900.0,51.0743,51.2549,51.0743,51.2549,1900.0
2014-01-14 13:00:00,87.98,87.98,87.59,87.59,1200.0,51.2608,51.2608,51.0335,51.0335,1200.0
2014-01-14 13:10:00,87.6,87.73,87.5,87.73,2800.0,51.0394,51.1151,50.9811,51.1151,2800.0
2014-01-14 13:20:00,87.69,87.77,87.66,87.77,1500.0,51.0918,51.1384,51.0743,51.1384,1500.0
2014-01-14 13:30:00,87.68,87.9,87.62,87.9,6300.0,51.086,51.2141,51.051,51.2141,6300.0
2014-01-14 13:40:00,87.91,87.99,87.73,87.73,1700.0,51.22,51.2666,51.1151,51.1151,1700.0
2014-01-14 13:50:00,87.74,87.81,87.62,87.8,1000.0,51.1209,51.1617,51.051,51.1559,1000.0
2014-01-14 14:00:00,87.83,87.83,87.72,87.77,2500.0,51.1734,51.1734,51.1093,51.1384,2500.0
2014-01-14 14:10:00,87.66,87.78,87.51,87.78,2100.0,51.0743,51.1442,50.9869,51.1442,2100.0
2014-01-14 14:20:00,87.87,88.25,87.87,88.25,2800.0,51.1967,51.4181,51.1967,51.4181,2800.0
2014-01-14 14:30:00,88.18,88.19,87.89,87.99,2800.0,51.3773,51.3831,51.2083,51.2666,2800.0
2014-01-14 14:40:00,87.98,88.25,87.89,88.2,3000.0,51.2608,51.4181,51.2083,51.3889,3000.0
2014-01-14 14:50:00,88.27,88.31,88.14,88.19,2100.0,51.4297,51.453,51.354,51.3831,2100.0
2014-01-14 15:00:00,88.19,88.3,88.14,88.29,1500.0,51.3831,51.4472,51.354,51.4414,1500.0
2014-01-14 15:10:00,88.28,88.49,88.21,88.36,5300.0,51.4355,51.5579,51.3948,51.4822,5300.0
2014-01-14 15:20:00,88.37,88.4,88.17,88.21,6800.0,51.488,51.5055,51.3715,51.3948,6800.0
2014-01-14 15:30:00,88.2,88.25,88.15,88.21,7000.0,51.3889,51.4181,51.3598,51.3948,7000.0
2014-01-14 15:40:00,88.18,88.2,87.93,88.15,9500.0,51.3773,51.3889,51.2316,51.3598,9500.0
2014-01-14 15:50:00,88.15,88.18,87.99,88.08,14300.0,51.3598,51.3773,51.2666,51.319,14300.0
2014-01-15 09:30:00,88.7,88.95,88.45,88.88,7100.0,51.6803,51.8259,51.5346,51.7851,7100.0
2014-01-15 09:40:00,88.94,89.35,88.8,89.09,4500.0,51.8201,52.059,51.7385,51.9075,4500.0
2014-01-15 09:50:00,89.1,89.13,88.58,88.58,2400.0,51.9133,51.9308,51.6103,51.6103,2400.0
2014-01-15 10:00:00,88.52,88.9,88.52,88.9,3000.0,51.5754,51.7968,51.5754,51.7968,3000.0
2014-01-15 10:10:00,88.92,88.93,88.65,88.65,1600.0,51.8084,51.8143,51.6511,51.6511,1600.0
2014-01-15 10:20:00,88.6,88.77,88.6,88.75,1700.0,51.622,51.721,51.622,51.7094,1700.0
2014-01-15 10:30:00,88.73,88.75,88.62,88.64,1600.0,51.6977,51.7094,51.6336,51.6453,1600.0
2014-01-15 10:40:00,88.64,88.73,88.54,88.54,1400.0,51.6453,51.6977,51.587,51.587,1400.0
2014-01-15 10:50:00,88.54,88.92,88.54,88.88,5600.0,51.587,51.8084,51.587,51.7851,5600.0
2014-01-15 11:00:00,88.88,89.11,88.88,88.89,4100.0,51.7851,51.9191,51.7851,51.791,4100.0
2014-01-15 11:10:00,88.92,88.95,88.83,88.85,3200.0,51.8084,51.8259,51.756,51.7677,3200.0
2014-01-15 11:20:00,88.84,88.86,88.69,88.86,4000.0,51.7618,51.7735,51.6744,51.7735,4000.0
2014-01-15 11:30:00,88.85,89.02,88.85,88.97,3200.0,51.7677,51.8667,51.7677,51.8376,3200.0
2014-01-15 11:40:00,88.92,89.3,88.92,89.3,12300.0,51.8084,52.0298,51.8084,52.0298,12300.0
2014-01-15 11:50:00,89.25,89.3,88.97,88.97,4600.0,52.0007,52.0298,51.8376,51.8376,4600.0
2014-01-15 12:00:00,89.03,89.05,88.95,89.05,1600.0,51.8725,51.8842,51.8259,51.8842,1600.0
2014-01-15 12:10:00,89.1,89.25,89.08,89.24,1400.0,51.9133,52.0007,51.9017,51.9949,1400.0
2014-01-15 12:20:00,89.29,89.29,89.07,89.11,2100.0,52.024,52.024,51.8958,51.9191,2100.0
2014-01-15 12:30:00,89.12,89.17,89.01,89.1,2200.0,51.925,51.9541,51.8609,51.9133,2200.0
2014-01-15 12:40:00,89.03,89.15,88.96,89.15,1500.0,51.8725,51.9424,51.8317,51.9424,1500.0
2014-01-15 12:50:00,89.19,89.22,89.0,89.08,2900.0,51.9658,51.9832,51.8551,51.9017,2900.0
2014-01-15 13:00:00,89.09,89.22,89.09,89.14,2200.0,51.9075,51.9832,51.9075,51.9366,2200.0
2014-01-15 13:10:00,89.06,89.3,89.02,89.22,2300.0,51.89,52.0298,51.8667,51.9832,2300.0
2014-01-15 13:20:00,89.22,89.22,89.04,89.09,2500.0,51.9832,51.9832,51.8784,51.9075,2500.0
2014-01-15 13:30:00,89.08,89.24,89.06,89.12,2300.0,51.9017,51.9949,51.89,51.925,2300.0
2014-01-15 13:40:00,89.12,89.12,88.9,88.91,2500.0,51.925,51.925,51.7968,51.8026,2500.0
2014-01-15 13:50:00,88.94,89.12,88.9,89.06,7700.0,51.8201,51.925,51.7968,51.89,7700.0
2014-01-15 14:00:00,89.12,89.12,89.04,89.11,2200.0,51.925,51.925,51.8784,51.9191,2200.0
2014-01-15 14:10:00,89.1,89.13,88.94,89.13,3300.0,51.9133,51.9308,51.8201,51.9308,3300.0
2014-01-15 14:20:00,89.16,89.16,89.01,89.01,1900.0,51.9483,51.9483,51.8609,51.8609,1900.0
2014-01-15 14:30:00,89.04,89.29,88.98,89.26,14400.0,51.8784,52.024,51.8434,52.0065,14400.0
2014-01-15 14:40:00,89.25,89.44,89.25,89.34,3200.0,52.0007,52.1114,52.0007,52.0531,3200.0
2014-01-15 14:50:00,89.32,89.36,89.32,89.36,1100.0,52.0415,52.0648,52.0415,52.0648,1100.0
2014-01-15 15:00:00,89.43,89.54,89.26,89.34,5600.0,52.1056,52.1697,52.0065,52.0531,5600.0
2014-01-15 15:10:00,89.36,89.36,89.15,89.19,2500.0,52.0648,52.0648,51.9424,51.9658,2500.0
2014-01-15 15:20:00,89.06,89.28,89.05,89.15,8300.0,51.89,52.0182,51.8842,51.9424,8300.0
2014-01-15 15:30:00,89.19,89.26,88.99,89.1,15500.0,51.9658,52.0065,51.8492,51.9133,15500.0
2014-01-15 15:40:00,89.08,89.09,88.84,88.91,9900.0,51.9017,51.9075,51.7618,51.8026,9900.0
2014-01-15 15:50:00,88.94,89.1,88.92,88.97,16600.0,51.8201,51.9133,51.8084,51.8376,16600.0
2014-01-16 09:30:00,89.01,89.3,89.01,89.3,3000.0,51.8609,52.0298,51.8609,52.0298,3000.0
2014-01-16 09:40:00,89.28,89.3,88.81,88.9,4400.0,52.0182,52.0298,51.7443,51.7968,4400.0
2014-01-16 09:50:00,88.95,89.24,88.93,89.16,2200.0,51.8259,51.9949,51.8143,51.9483,2200.0
2014-01-16 10:00:00,88.97,89.24,88.92,89.24,1700.0,51.8376,51.9949,51.8084,51.9949,1700.0
2014-01-16 10:10:00,89.16,89.23,88.95,89.15,4300.0,51.9483,51.9891,51.8259,51.9424,4300.0
2014-01-16 10:20:00,89.24,89.32,89.05,89.12,3700.0,51.9949,52.0415,51.8842,51.925,3700.0
2014-01-16 10:30:00,89.06,89.07,88.93,89.07,1100.0,51.89,51.8958,51.8143,51.8958,1100.0
2014-01-16 10:40:00,88.98,89.02,88.96,89.02,900.0,51.8434,51.8667,51.8317,51.8667,900.0
2014-01-16 10:50:00,88.88,89.0,88.72,88.85,3200.0,51.7851,51.8551,51.6919,51.7677,3200.0
2014-01-16 11:00:00,88.77,88.9,88.67,88.9,1500.0,51.721,51.7968,51.6628,51.7968,1500.0
2014-01-16 11:10:00,88.87,88.94,88.77,88.94,1000.0,51.7793,51.8201,51.721,51.8201,1000.0
2014-01-16 11:20:00,89.0,89.0,88.57,88.61,4100.0,51.8551,51.8551,51.6045,51.6278,4100.0
2014-01-16 11:30:00,88.72,88.86,88.39,88.39,4300.0,51.6919,51.7735,51.4996,51.4996,4300.0
2014-01-16 11:40:00,88.36,88.46,88.18,88.18,5500.0,51.4822,51.5404,51.3773,51.3773,5500.0
2014-01-16 11:50:00,88.14,88.26,87.95,87.96,5400.0,51.354,51.4239,51.2433,51.2491,5400.0
2014-01-16 12:00:00,87.97,88.01,87.67,87.79,5900.0,51.2549,51.2782,51.0801,51.1501,5900.0
2014-01-16 12:10:00,87.63,88.01,87.63,87.83,7900.0,51.0568,51.2782,51.0568,51.1734,7900.0
2014-01-16 12:20:00,87.83,88.05,87.83,87.92,5000.0,51.1734,51.3015,51.1734,51.2258,5000.0
2014-01-16 12:30:00,87.9,88.09,87.87,87.95,5100.0,51.2141,51.3248,51.1967,51.2433,5100.0
2014-01-16 12:40:00,87.92,87.94,87.8,87.8,4100.0,51.2258,51.2375,51.1559,51.1559,4100.0
2014-01-16 12:50:00,87.83,87.9,87.43,87.45,4900.0,51.1734,51.2141,50.9403,50.952,4900.0
2014-01-16 13:00:00,87.56,87.9,87.56,87.9,3300.0,51.016,51.2141,51.016,51.2141,3300.0
2014-01-16 13:10:00,87.91,88.13,87.79,88.13,3100.0,51.22,51.3482,51.1501,51.3482,3100.0
2014-01-16 13:20:00,88.19,88.49,88.18,88.4,2800.0,51.3831,51.5579,51.3773,51.5055,2800.0
2014-01-16 13:30:00,88.44,88.44,88.26,88.37,800.0,51.5288,51.5288,51.4239,51.488,800.0
2014-01-16 13:40:00,88.32,88.32,88.15,88.2,1500.0,51.4589,51.4589,51.3598,51.3889,1500.0
2014-01-16 13:50:00,88.23,88.39,88.15,88.21,4400.0,51.4064,51.4996,51.3598,51.3948,4400.0
2014-01-16 14:00:00,88.21,88.44,88.21,88.32,32100.0,51.3948,51.5288,51.3948,51.4589,32100.0
2014-01-16 14:10:00,88.37,88.38,88.34,88.34,400.0,51.488,51.4938,51.4705,51.4705,400.0
2014-01-16 14:20:00,88.3,88.31,88.21,88.21,1900.0,51.4472,51.453,51.3948,51.3948,1900.0
2014-01-16 14:30:00,88.23,88.47,88.23,88.47,2400.0,51.4064,51.5463,51.4064,51.5463,2400.0
2014-01-16 14:40:00,88.54,88.71,88.54,88.63,3500.0,51.587,51.6861,51.587,51.6395,3500.0
2014-01-16 14:50:00,88.61,88.75,88.61,88.68,1800.0,51.6278,51.7094,51.6278,51.6686,1800.0
2014-01-16 15:00:00,88.72,88.76,88.62,88.76,1400.0,51.6919,51.7152,51.6336,51.7152,1400.0
2014-01-16 15:10:00,88.81,88.86,88.76,88.81,3200.0,51.7443,51.7735,51.7152,51.7443,3200.0
2014-01-16 15:20:00,88.83,88.99,88.83,88.9,12100.0,51.756,51.8492,51.756,51.7968,12100.0
2014-01-16 15:30:00,88.88,88.95,88.85,88.93,4200.0,51.7851,51.8259,51.7677,51.8143,4200.0
2014-01-16 15:40:00,88.9,88.92,88.75,88.82,9700.0,51.7968,51.8084,51.7094,51.7502,9700.0
2014-01-16 15:50:00,88.8,88.92,88.74,88.84,14600.0,51.7385,51.8084,51.7036,51.7618,14600.0
2014-01-17 09:30:00,88.54,88.81,88.11,88.8,7400.0,51.587,51.7443,51.3365,51.7385,7400.0
2014-01-17 09:40:00,88.82,88.99,88.68,88.78,1700.0,51.7502,51.8492,51.6686,51.7269,1700.0
2014-01-17 09:50:00,88.56,88.69,88.4,88.52,2100.0,51.5987,51.6744,51.5055,51.5754,2100.0
2014-01-17 10:00:00,88.41,88.79,88.32,88.79,4800.0,51.5113,51.7327,51.4589,51.7327,4800.0
2014-01-17 10:10:00,88.73,88.76,88.58,88.63,1300.0,51.6977,51.7152,51.6103,51.6395,1300.0
2014-01-17 10:20:00,88.56,88.6,88.48,88.57,2400.0,51.5987,51.622,51.5521,51.6045,2400.0
2014-01-17 10:30:00,88.56,88.81,88.56,88.79,2700.0,51.5987,51.7443,51.5987,51.7327,2700.0
2014-01-17 10:40:00,88.79,88.95,88.77,88.81,3000.0,51.7327,51.8259,51.721,51.7443,3000.0
2014-01-17 10:50:00,88.85,89.06,88.74,89.06,13900.0,51.7677,51.89,51.7036,51.89,13900.0
2014-01-17 11:00:00,89.06,89.18,89.06,89.13,1700.0,51.89,51.9599,51.89,51.9308,1700.0
2014-01-17 11:10:00,89.15,89.3,89.13,89.3,1400.0,51.9424,52.0298,51.9308,52.0298,1400.0
2014-01-17 11:20:00,89.19,89.2,89.02,89.09,2600.0,51.9658,51.9716,51.8667,51.9075,2600.0
2014-01-17 11:30:00,89.04,89.08,89.01,89.04,1300.0,51.8784,51.9017,51.8609,51.8784,1300.0
2014-01-17 11:40:00,89.01,89.3,89.01,89.2,2900.0,51.8609,52.0298,51.8609,51.9716,2900.0
2014-01-17 11:50:00,89.09,89.14,88.91,88.97,12700.0,51.9075,51.9366,51.8026,51.8376,12700.0
2014-01-17 12:00:00,89.02,89.08,88.99,89.06,5300.0,51.8667,51.9017,51.8492,51.89,5300.0
2014-01-17 12:10:00,89.05,89.14,89.01,89.02,13600.0,51.8842,51.9366,51.8609,51.8667,13600.0
2014-01-17 12:20:00,89.04,89.04,88.68,88.68,6600.0,51.8784,51.8784,51.6686,51.6686,6600.0
2014-01-17 12:30:00,88.78,88.83,88.73,88.73,1900.0,51.7269,51.756,51.6977,51.6977,1900.0
2014-01-17 12:40:00,88.78,88.78,88.66,88.67,2500.0,51.7269,51.7269,51.657,51.6628,2500.0
2014-01-17 12:50:00,88.74,88.75,88.45,88.5,9300.0,51.7036,51.7094,51.5346,51.5637,9300.0
2014-01-17 13:00:00,88.47,88.47,88.31,88.36,1600.0,51.5463,51.5463,51.453,51.4822,1600.0
2014-01-17 13:10:00,88.18,88.19,88.02,88.17,2700.0,51.3773,51.3831,51.2841,51.3715,2700.0
2014-01-17 13:20:00,88.07,88.17,87.88,87.88,5300.0,51.3132,51.3715,51.2025,51.2025,5300.0
2014-01-17 13:30:00,87.97,88.02,87.79,87.94,6800.0,51.2549,51.2841,51.1501,51.2375,6800.0
2014-01-17 13:40:00,87.97,87.97,87.63,87.83,4700.0,51.2549,51.2549,51.0568,51.1734,4700.0
2014-01-17 13:50:00,87.69,87.93,87.69,87.84,4300.0,51.0918,51.2316,51.0918,51.1792,4300.0
2014-01-17 14:00:00,87.85,87.94,87.72,87.88,6800.0,51.185,51.2375,51.1093,51.2025,6800.0
2014-01-17 14:10:00,87.84,87.92,87.73,87.73,8500.0,51.1792,51.2258,51.1151,51.1151,8500.0
2014-01-17 14:20:00,87.76,87.79,87.63,87.73,2800.0,51.1326,51.1501,51.0568,51.1151,2800.0
2014-01-17 14:30:00,87.68,87.85,87.68,87.85,1600.0,51.086,51.185,51.086,51.185,1600.0
2014-01-17 14:40:00,87.93,88.29,87.93,88.28,9400.0,51.2316,51.4414,51.2316,51.4355,9400.0
2014-01-17 14:50:00,88.28,88.34,88.24,88.31,5100.0,51.4355,51.4705,51.4122,51.453,5100.0
2014-01-17 15:00:00,88.32,88.33,88.22,88.29,3300.0,51.4589,51.4647,51.4006,51.4414,3300.0
2014-01-17 15:10:00,88.27,88.42,88.18,88.18,3900.0,51.4297,51.5171,51.3773,51.3773,3900.0
2014-01-17 15:20:00,88.19,88.32,88.12,88.15,4500.0,51.3831,51.4589,51.3423,51.3598,4500.0
2014-01-17 15:30:00,88.15,88.22,88.0,88.05,4000.0,51.3598,51.4006,51.2724,51.3015,4000.0
2014-01-17 15:40:00,88.05,88.32,87.98,88.32,5200.0,51.3015,51.4589,51.2608,51.4589,5200.0
2014-01-17 15:50:00,88.32,88.32,88.15,88.22,8000.0,51.4589,51.4589,51.3598,51.4006,8000.0
2014-01-21 09:30:00,89.14,89.52,89.14,89.44,4000.0,51.9366,52.158,51.9366,52.1114,4000.0
2014-01-21 09:40:00,89.48,89.49,89.08,89.22,3700.0,52.1347,52.1405,51.9017,51.9832,3700.0
2014-01-21 09:50:00,89.2,89.3,89.06,89.27,1300.0,51.9716,52.0298,51.89,52.0124,1300.0
2014-01-21 10:00:00,89.14,89.15,88.91,88.98,2800.0,51.9366,51.9424,51.8026,51.8434,2800.0
2014-01-21 10:10:00,88.91,89.03,88.72,89.03,5200.0,51.8026,51.8725,51.6919,51.8725,5200.0
2014-01-21 10:20:00,88.94,89.01,88.67,88.67,2800.0,51.8201,51.8609,51.6628,51.6628,2800.0
2014-01-21 10:30:00,88.72,89.36,88.68,89.09,6500.0,51.6919,52.0648,51.6686,51.9075,6500.0
2014-01-21 10:40:00,89.02,89.02,88.88,88.88,200.0,51.8667,51.8667,51.7851,51.7851,200.0
2014-01-21 10:50:00,88.86,89.27,88.79,89.26,5300.0,51.7735,52.0124,51.7327,52.0065,5300.0
2014-01-21 11:00:00,89.2,89.27,89.01,89.01,5000.0,51.9716,52.0124,51.8609,51.8609,5000.0
2014-01-21 11:10:00,88.87,88.9,88.7,88.83,3000.0,51.7793,51.7968,51.6803,51.756,3000.0
2014-01-21 11:20:00,88.83,89.1,88.66,89.08,4300.0,51.756,51.9133,51.657,51.9017,4300.0
2014-01-21 11:30:00,89.05,89.05,88.86,88.95,5300.0,51.8842,51.8842,51.7735,51.8259,5300.0
2014-01-21 11:40:00,89.02,89.24,89.01,89.21,4500.0,51.8667,51.9949,51.8609,51.9774,4500.0
2014-01-21 11:50:00,89.26,89.26,89.03,89.17,3000.0,52.0065,52.0065,51.8725,51.9541,3000.0
2014-01-21 12:00:00,89.14,89.69,88.97,89.44,8900.0,51.9366,52.2571,51.8376,52.1114,8900.0
2014-01-21 12:10:00,89.42,89.52,89.31,89.47,3200.0,52.0998,52.158,52.0357,52.1289,3200.0
2014-01-21 12:20:00,89.54,89.92,89.54,89.89,5000.0,52.1697,52.3911,52.1697,52.3736,5000.0
2014-01-21 12:30:00,89.86,89.95,89.67,89.67,3000.0,52.3561,52.4086,52.2454,52.2454,3000.0
2014-01-21 12:40:00,89.72,90.06,89.71,90.01,6800.0,52.2746,52.4727,52.2687,52.4435,6800.0
2014-01-21 12:50:00,90.0,90.07,90.0,90.03,1000.0,52.4377,52.4785,52.4377,52.4552,1000.0
2014-01-21 13:00:00,90.07,90.27,90.07,90.22,3400.0,52.4785,52.595,52.4785,52.5659,3400.0
2014-01-21 13:10:00,90.2,90.22,90.06,90.06,700.0,52.5542,52.5659,52.4727,52.4727,700.0
2014-01-21 13:20:00,90.1,90.34,90.03,90.31,2200.0,52.496,52.6358,52.4552,52.6183,2200.0
2014-01-21 13:30:00,90.31,90.4,90.21,90.21,4900.0,52.6183,52.6707,52.56,52.56,4900.0
2014-01-21 13:40:00,90.21,90.72,90.09,90.53,6000.0,52.56,52.8572,52.4901,52.7465,6000.0
2014-01-21 13:50:00,90.39,90.47,90.29,90.39,1000.0,52.6649,52.7115,52.6067,52.6649,1000.0
2014-01-21 14:00:00,90.36,90.61,90.31,90.43,4100.0,52.6474,52.7931,52.6183,52.6882,4100.0
2014-01-21 14:10:00,90.38,90.53,90.32,90.53,2800.0,52.6591,52.7465,52.6241,52.7465,2800.0
2014-01-21 14:20:00,90.51,90.51,90.31,90.39,2000.0,52.7348,52.7348,52.6183,52.6649,2000.0
2014-01-21 14:30:00,90.35,90.61,90.35,90.44,4800.0,52.6416,52.7931,52.6416,52.6941,4800.0
2014-01-21 14:40:00,90.52,90.6,90.44,90.5,1900.0,52.7407,52.7873,52.6941,52.729,1900.0
2014-01-21 14:50:00,90.44,90.49,90.23,90.49,4100.0,52.6941,52.7232,52.5717,52.7232,4100.0
2014-01-21 15:00:00,90.51,90.56,90.38,90.42,2600.0,52.7348,52.764,52.6591,52.6824,2600.0
2014-01-21 15:10:00,90.36,90.42,90.3,90.39,2700.0,52.6474,52.6824,52.6125,52.6649,2700.0
2014-01-21 15:20:00,90.43,90.59,90.36,90.49,4900.0,52.6882,52.7815,52.6474,52.7232,4900.0
2014-01-21 15:30:00,90.46,90.64,90.44,90.64,8100.0,52.7057,52.8106,52.6941,52.8106,8100.0
2014-01-21 15:40:00,90.65,90.77,90.59,90.6,12200.0,52.8164,52.8863,52.7815,52.7873,12200.0
2014-01-21 15:50:00,90.61,90.68,90.18,90.31,39000.0,52.7931,52.8339,52.5426,52.6183,39000.0
2014-01-22 09:30:00,89.44,89.45,88.7,89.3,16500.0,52.1114,52.1172,51.6803,52.0298,16500.0
2014-01-22 09:40:00,89.12,89.34,88.89,89.32,6400.0,51.925,52.0531,51.791,52.0415,6400.0
2014-01-22 09:50:00,89.2,89.36,89.09,89.33,4800.0,51.9716,52.0648,51.9075,52.0473,4800.0
2014-01-22 10:00:00,89.29,89.4,88.73,88.98,131900.0,52.024,52.0881,51.6977,51.8434,131900.0
2014-01-22 10:10:00,88.86,89.03,88.72,88.97,14500.0,51.7735,51.8725,51.6919,51.8376,14500.0
2014-01-22 10:20:00,88.99,89.5,88.99,89.5,8200.0,51.8492,52.1464,51.8492,52.1464,8200.0
2014-01-22 10:30:00,89.51,89.66,89.21,89.46,37700.0,52.1522,52.2396,51.9774,52.1231,37700.0
2014-01-22 10:40:00,89.42,89.44,89.15,89.15,1900.0,52.0998,52.1114,51.9424,51.9424,1900.0
2014-01-22 10:50:00,89.15,89.41,89.15,89.37,3600.0,51.9424,52.0939,51.9424,52.0706,3600.0
2014-01-22 11:00:00,89.43,89.51,89.35,89.43,1200.0,52.1056,52.1522,52.059,52.1056,1200.0
2014-01-22 11:10:00,89.38,89.44,89.29,89.37,14900.0,52.0765,52.1114,52.024,52.0706,14900.0
2014-01-22 11:20:00,89.38,89.43,89.33,89.43,2500.0,52.0765,52.1056,52.0473,52.1056,2500.0
2014-01-22 11:30:00,89.43,89.58,89.42,89.5,4400.0,52.1056,52.193,52.0998,52.1464,4400.0
2014-01-22 11:40:00,89.52,89.86,89.52,89.78,4100.0,52.158,52.3561,52.158,52.3095,4100.0
2014-01-22 11:50:00,89.76,89.83,89.56,89.83,2000.0,52.2979,52.3386,52.1813,52.3386,2000.0
2014-01-22 12:00:00,89.77,89.86,89.54,89.78,3400.0,52.3037,52.3561,52.1697,52.3095,3400.0
2014-01-22 12:10:00,89.81,90.21,89.81,90.12,5900.0,52.327,52.56,52.327,52.5076,5900.0
2014-01-22 12:20:00,90.16,90.17,90.02,90.03,3500.0,52.5309,52.5367,52.4493,52.4552,3500.0
2014-01-22 12:30:00,90.15,90.2,89.97,90.09,10000.0,52.5251,52.5542,52.4202,52.4901,10000.0
2014-01-22 12:40:00,90.03,90.11,90.01,90.1,3100.0,52.4552,52.5018,52.4435,52.496,3100.0
2014-01-22 12:50:00,90.09,90.4,90.09,90.26,4300.0,52.4901,52.6707,52.4901,52.5892,4300.0
2014-01-22 13:00:00,90.3,90.36,90.12,90.24,2500.0,52.6125,52.6474,52.5076,52.5775,2500.0
2014-01-22 13:10:00,90.24,90.33,90.24,90.27,2100.0,52.5775,52.63,52.5775,52.595,2100.0
2014-01-22 13:20:00,90.32,90.32,90.24,90.31,2100.0,52.6241,52.6241,52.5775,52.6183,2100.0
2014-01-22 13:30:00,90.23,90.23,89.95,89.95,2700.0,52.5717,52.5717,52.4086,52.4086,2700.0
2014-01-22 13:40:00,89.94,90.02,89.76,89.76,3900.0,52.4027,52.4493,52.2979,52.2979,3900.0
2014-01-22 13:50:00,89.75,89.79,89.46,89.6,7200.0,52.292,52.3153,52.1231,52.2046,7200.0
2014-01-22 14:00:00,89.55,89.62,89.34,89.35,11000.0,52.1755,52.2163,52.0531,52.059,11000.0
2014-01-22 14:10:00,89.31,89.36,89.16,89.16,9300.0,52.0357,52.0648,51.9483,51.9483,9300.0
2014-01-22 14:20:00,89.12,89.25,88.95,88.95,5400.0,51.925,52.0007,51.8259,51.8259,5400.0
2014-01-22 14:30:00,88.93,89.1,88.78,88.97,8800.0,51.8143,51.9133,51.7269,51.8376,8800.0
2014-01-22 14:40:00,89.01,89.2,88.98,89.04,6300.0,51.8609,51.9716,51.8434,51.8784,6300.0
2014-01-22 14:50:00,89.09,89.22,88.89,89.04,6700.0,51.9075,51.9832,51.791,51.8784,6700.0
2014-01-22 15:00:00,89.18,89.24,89.08,89.12,5600.0,51.9599,51.9949,51.9017,51.925,5600.0
2014-01-22 15:10:00,89.11,89.15,88.91,88.96,10500.0,51.9191,51.9424,51.8026,51.8317,10500.0
2014-01-22 15:20:00,88.97,89.09,88.79,88.97,11900.0,51.8376,51.9075,51.7327,51.8376,11900.0
2014-01-22 15:30:00,88.95,89.01,88.87,88.92,10800.0,51.8259,51.8609,51.7793,51.8084,10800.0
2014-01-22 15:40:00,88.9,88.9,88.55,88.55,23900.0,51.7968,51.7968,51.5929,51.5929,23900.0
2014-01-22 15:50:00,88.6,88.95,88.6,88.87,37000.0,51.622,51.8259,51.622,51.7793,37000.0
2014-01-23 09:30:00,88.12,88.73,88.03,88.38,6000.0,51.6907,52.0485,51.6379,51.8432,6000.0
2014-01-23 09:40:00,88.15,88.18,87.53,88.17,4200.0,51.7083,51.7259,51.3446,51.72,4200.0
2014-01-23 09:50:00,88.08,88.33,87.84,88.25,5200.0,51.6672,51.8139,51.5264,51.7669,5200.0
2014-01-23 10:00:00,88.16,88.24,87.83,88.08,5700.0,51.7141,51.7611,51.5206,51.6672,5700.0
2014-01-23 10:10:00,87.95,88.45,87.95,88.45,4400.0,51.5909,51.8842,51.5909,51.8842,4400.0
2014-01-23 10:20:00,88.45,88.6,88.28,88.58,6300.0,51.8842,51.9722,51.7845,51.9605,6300.0
2014-01-23 10:30:00,88.63,88.66,88.61,88.66,1500.0,51.9898,52.0074,51.9781,52.0074,1500.0
2014-01-23 10:40:00,88.55,88.99,88.52,88.95,5700.0,51.9429,52.201,51.9253,52.1775,5700.0
2014-01-23 10:50:00,88.9,89.05,88.9,88.95,1700.0,52.1482,52.2362,52.1482,52.1775,1700.0
2014-01-23 11:00:00,89.0,89.12,88.86,89.12,4700.0,52.2069,52.2773,52.1247,52.2773,4700.0
2014-01-23 11:10:00,89.06,89.18,89.0,89.18,1600.0,52.2421,52.3125,52.2069,52.3125,1600.0
2014-01-23 11:20:00,88.99,89.16,88.9,89.03,1800.0,52.201,52.3007,52.1482,52.2245,1800.0
2014-01-23 11:30:00,89.08,89.11,88.93,89.11,1800.0,52.2538,52.2714,52.1658,52.2714,1800.0
2014-01-23 11:40:00,88.99,89.05,88.94,89.0,1200.0,52.201,52.2362,52.1717,52.2069,1200.0
2014-01-23 11:50:00,88.98,89.1,88.94,89.07,2300.0,52.1951,52.2655,52.1717,52.2479,2300.0
2014-01-23 12:00:00,89.03,89.16,88.91,89.11,5800.0,52.2245,52.3007,52.1541,52.2714,5800.0
2014-01-23 12:10:00,88.96,89.11,88.9,89.0,1600.0,52.1834,52.2714,52.1482,52.2069,1600.0
2014-01-23 12:20:00,88.99,89.07,88.98,89.07,2300.0,52.201,52.2479,52.1951,52.2479,2300.0
2014-01-23 12:30:00,89.03,89.14,88.95,89.14,3200.0,52.2245,52.289,52.1775,52.289,3200.0
2014-01-23 12:40:00,89.14,89.15,89.04,89.04,2400.0,52.289,52.2949,52.2303,52.2303,2400.0
2014-01-23 12:50:00,89.02,89.14,88.95,89.06,3300.0,52.2186,52.289,52.1775,52.2421,3300.0
2014-01-23 13:00:00,89.05,89.06,88.93,88.98,1800.0,52.2362,52.2421,52.1658,52.1951,1800.0
2014-01-23 13:10:00,88.93,89.19,88.93,89.18,8100.0,52.1658,52.3183,52.1658,52.3125,8100.0
2014-01-23 13:20:00,89.22,89.3,89.18,89.19,1800.0,52.3359,52.3828,52.3125,52.3183,1800.0
2014-01-23 13:30:00,89.3,89.32,89.18,89.27,2000.0,52.3828,52.3946,52.3125,52.3653,2000.0
2014-01-23 13:40:00,89.24,89.36,89.14,89.2,5200.0,52.3477,52.418,52.289,52.3242,5200.0
2014-01-23 13:50:00,89.2,89.22,88.98,89.06,3700.0,52.3242,52.3359,52.1951,52.2421,3700.0
2014-01-23 14:00:00,89.05,89.22,88.95,89.22,2400.0,52.2362,52.3359,52.1775,52.3359,2400.0
2014-01-23 14:10:00,89.24,89.42,89.1,89.42,3300.0,52.3477,52.4532,52.2655,52.4532,3300.0
2014-01-23 14:20:00,89.34,89.39,89.28,89.28,1300.0,52.4063,52.4356,52.3711,52.3711,1300.0
2014-01-23 14:30:00,89.24,89.24,88.99,88.99,2200.0,52.3477,52.3477,52.201,52.201,2200.0
2014-01-23 14:40:00,88.99,89.24,88.99,89.17,4300.0,52.201,52.3477,52.201,52.3066,4300.0
2014-01-23 14:50:00,89.17,89.43,89.16,89.37,3600.0,52.3066,52.4591,52.3007,52.4239,3600.0
2014-01-23 15:00:00,89.31,89.5,89.21,89.43,7800.0,52.3887,52.5002,52.3301,52.4591,7800.0
2014-01-23 15:10:00,89.34,89.39,89.27,89.29,3300.0,52.4063,52.4356,52.3653,52.377,3300.0
2014-01-23 15:20:00,89.3,89.41,89.23,89.3,5000.0,52.3828,52.4474,52.3418,52.3828,5000.0
2014-01-23 15:30:00,89.3,89.46,89.17,89.41,6900.0,52.3828,52.4767,52.3066,52.4474,6900.0
2014-01-23 15:40:00,89.34,89.46,89.29,89.35,6300.0,52.4063,52.4767,52.377,52.4122,6300.0
2014-01-23 15:50:00,89.43,89.59,89.39,89.47,17100.0,52.4591,52.553,52.4356,52.4826,17100.0
2014-01-24 09:30:00,89.17,89.17,88.59,88.94,3600.0,52.3066,52.3066,51.9664,52.1717,3600.0
2014-01-24 09:40:00,88.97,88.97,88.76,88.76,1000.0,52.1893,52.1893,52.0661,52.0661,1000.0
2014-01-24 09:50:00,88.9,88.99,88.83,88.94,800.0,52.1482,52.201,52.1071,52.1717,800.0
2014-01-24 10:00:00,88.99,89.4,88.91,89.4,3200.0,52.201,52.4415,52.1541,52.4415,3200.0
2014-01-24 10:10:00,89.41,89.46,89.04,89.2,6100.0,52.4474,52.4767,52.2303,52.3242,6100.0
2014-01-24 10:20:00,89.16,89.2,89.12,89.2,1100.0,52.3007,52.3242,52.2773,52.3242,1100.0
2014-01-24 10:30:00,89.01,89.19,88.95,88.97,3700.0,52.2127,52.3183,52.1775,52.1893,3700.0
2014-01-24 10:40:00,88.98,89.07,88.76,88.79,4600.0,52.1951,52.2479,52.0661,52.0837,4600.0
2014-01-24 10:50:00,88.8,88.89,88.72,88.82,1800.0,52.0896,52.1423,52.0426,52.1013,1800.0
2014-01-24 11:00:00,88.82,88.83,88.7,88.82,5700.0,52.1013,52.1071,52.0309,52.1013,5700.0
2014-01-24 11:10:00,88.71,89.03,88.7,89.03,8400.0,52.0368,52.2245,52.0309,52.2245,8400.0
2014-01-24 11:20:00,88.91,89.18,88.85,88.98,7500.0,52.1541,52.3125,52.1189,52.1951,7500.0
2014-01-24 11:30:00,88.91,89.23,88.91,89.18,6200.0,52.1541,52.3418,52.1541,52.3125,6200.0
2014-01-24 11:40:00,89.16,89.25,88.94,88.97,3000.0,52.3007,52.3535,52.1717,52.1893,3000.0
2014-01-24 11:50:00,88.95,89.09,88.95,88.99,6400.0,52.1775,52.2597,52.1775,52.201,6400.0
2014-01-24 12:00:00,89.09,89.12,88.94,89.0,2600.0,52.2597,52.2773,52.1717,52.2069,2600.0
2014-01-24 12:10:00,88.98,89.13,88.94,89.0,6500.0,52.1951,52.2831,52.1717,52.2069,6500.0
2014-01-24 12:20:00,89.0,89.19,89.0,89.15,3200.0,52.2069,52.3183,52.2069,52.2949,3200.0
2014-01-24 12:30:00,89.17,89.22,88.91,88.96,4700.0,52.3066,52.3359,52.1541,52.1834,4700.0
2014-01-24 12:40:00,88.95,89.09,88.94,89.02,3000.0,52.1775,52.2597,52.1717,52.2186,3000.0
2014-01-24 12:50:00,88.88,89.17,88.88,89.17,2800.0,52.1365,52.3066,52.1365,52.3066,2800.0
2014-01-24 13:00:00,89.03,89.09,88.89,89.09,2000.0,52.2245,52.2597,52.1423,52.2597,2000.0
2014-01-24 13:10:00,89.03,89.22,89.0,89.09,2800.0,52.2245,52.3359,52.2069,52.2597,2800.0
2014-01-24 13:20:00,89.01,89.09,88.88,89.0,1200.0,52.2127,52.2597,52.1365,52.2069,1200.0
2014-01-24 13:30:00,88.89,88.98,88.8,88.81,2500.0,52.1423,52.1951,52.0896,52.0954,2500.0
2014-01-24 13:40:00,88.86,88.92,88.84,88.86,1700.0,52.1247,52.1599,52.113,52.1247,1700.0
2014-01-24 13:50:00,88.9,88.95,88.74,88.77,2800.0,52.1482,52.1775,52.0544,52.072,2800.0
2014-01-24 14:00:00,88.7,88.7,88.56,88.64,1900.0,52.0309,52.0309,51.9488,51.9957,1900.0
2014-01-24 14:10:00,88.64,88.64,88.48,88.63,3900.0,51.9957,51.9957,51.9018,51.9898,3900.0
2014-01-24 14:20:00,88.64,88.72,88.45,88.47,4200.0,51.9957,52.0426,51.8842,51.896,4200.0
2014-01-24 14:30:00,88.47,88.61,88.47,88.58,3200.0,51.896,51.9781,51.896,51.9605,3200.0
2014-01-24 14:40:00,88.55,88.75,88.54,88.6,2200.0,51.9429,52.0602,51.937,51.9722,2200.0
2014-01-24 14:50:00,88.53,88.61,88.46,88.53,3500.0,51.9312,51.9781,51.8901,51.9312,3500.0
2014-01-24 15:00:00,88.48,88.63,88.44,88.56,5600.0,51.9018,51.9898,51.8784,51.9488,5600.0
2014-01-24 15:10:00,88.52,88.59,88.35,88.53,11400.0,51.9253,51.9664,51.8256,51.9312,11400.0
2014-01-24 15:20:00,88.45,88.45,88.27,88.38,11100.0,51.8842,51.8842,51.7787,51.8432,11100.0
2014-01-24 15:30:00,88.43,88.61,88.21,88.22,30600.0,51.8725,51.9781,51.7435,51.7493,30600.0
2014-01-24 15:40:00,88.25,88.34,88.08,88.24,30400.0,51.7669,51.8197,51.6672,51.7611,30400.0
2014-01-24 15:50:00,88.2,88.38,88.09,88.1,13800.0,51.7376,51.8432,51.6731,51.6789,13800.0
2014-01-27 09:30:00,88.4,88.52,88.03,88.4,6600.0,51.8549,51.9253,51.6379,51.8549,6600.0
2014-01-27 09:40:00,88.38,88.7,88.27,88.32,2600.0,51.8432,52.0309,51.7787,51.808,2600.0
2014-01-27 09:50:00,88.63,89.16,88.12,89.16,56300.0,51.9898,52.3007,51.6907,52.3007,56300.0
2014-01-27 10:00:00,89.17,89.17,88.49,89.03,9800.0,52.3066,52.3066,51.9077,52.2245,9800.0
2014-01-27 10:10:00,88.91,88.91,88.67,88.67,1100.0,52.1541,52.1541,52.0133,52.0133,1100.0
2014-01-27 10:20:00,88.77,88.77,88.02,88.02,3000.0,52.072,52.072,51.632,51.632,3000.0
2014-01-27 10:30:00,88.31,88.58,88.07,88.58,5400.0,51.8021,51.9605,51.6613,51.9605,5400.0
2014-01-27 10:40:00,88.61,88.64,88.47,88.63,700.0,51.9781,51.9957,51.896,51.9898,700.0
2014-01-27 10:50:00,88.64,88.65,88.41,88.64,1600.0,51.9957,52.0016,51.8608,51.9957,1600.0
2014-01-27 11:00:00,88.61,88.64,88.42,88.42,2800.0,51.9781,51.9957,51.8666,51.8666,2800.0
2014-01-27 11:10:00,88.44,88.64,88.31,88.57,3000.0,51.8784,51.9957,51.8021,51.9546,3000.0
2014-01-27 11:20:00,88.5,88.53,88.37,88.51,1900.0,51.9136,51.9312,51.8373,51.9194,1900.0
2014-01-27 11:30:00,88.46,88.46,87.92,88.15,3400.0,51.8901,51.8901,51.5733,51.7083,3400.0
2014-01-27 11:40:00,88.15,88.18,87.93,87.95,1200.0,51.7083,51.7259,51.5792,51.5909,1200.0
2014-01-27 11:50:00,87.78,87.82,87.54,87.65,2900.0,51.4912,51.5147,51.3504,51.415,2900.0
2014-01-27 12:00:00,87.61,87.63,87.38,87.38,1400.0,51.3915,51.4032,51.2566,51.2566,1400.0
2014-01-27 12:10:00,87.54,87.66,87.38,87.44,1200.0,51.3504,51.4208,51.2566,51.2918,1200.0
2014-01-27 12:20:00,87.4,87.4,87.02,87.3,7700.0,51.2683,51.2683,51.0454,51.2097,7700.0
2014-01-27 12:30:00,87.23,87.27,87.0,87.27,3200.0,51.1686,51.1921,51.0337,51.1921,3200.0
2014-01-27 12:40:00,87.37,87.38,87.24,87.3,1400.0,51.2507,51.2566,51.1745,51.2097,1400.0
2014-01-27 12:50:00,87.3,87.55,87.3,87.3,900.0,51.2097,51.3563,51.2097,51.2097,900.0
2014-01-27 13:00:00,87.23,87.59,87.16,87.59,2500.0,51.1686,51.3798,51.1275,51.3798,2500.0
2014-01-27 13:10:00,87.52,87.56,87.46,87.48,3500.0,51.3387,51.3622,51.3035,51.3152,3500.0
2014-01-27 13:20:00,87.57,87.57,87.31,87.38,1400.0,51.368,51.368,51.2155,51.2566,1400.0
2014-01-27 13:30:00,87.27,87.52,87.26,87.52,1900.0,51.1921,51.3387,51.1862,51.3387,1900.0
2014-01-27 13:40:00,87.52,87.74,87.52,87.74,1300.0,51.3387,51.4678,51.3387,51.4678,1300.0
2014-01-27 13:50:00,87.7,87.72,87.62,87.66,2100.0,51.4443,51.456,51.3974,51.4208,2100.0
2014-01-27 14:00:00,87.71,88.09,87.71,87.94,4200.0,51.4502,51.6731,51.4502,51.5851,4200.0
2014-01-27 14:10:00,87.97,88.13,87.97,88.06,600.0,51.6027,51.6965,51.6027,51.6555,600.0
2014-01-27 14:20:00,88.07,88.1,88.02,88.1,500.0,51.6613,51.6789,51.632,51.6789,500.0
2014-01-27 14:30:00,88.24,88.26,88.07,88.21,1700.0,51.7611,51.7728,51.6613,51.7435,1700.0
2014-01-27 14:40:00,88.29,88.35,88.14,88.2,7900.0,51.7904,51.8256,51.7024,51.7376,7900.0
2014-01-27 14:50:00,88.14,88.22,88.09,88.21,2100.0,51.7024,51.7493,51.6731,51.7435,2100.0
2014-01-27 15:00:00,88.17,88.17,87.95,88.04,4000.0,51.72,51.72,51.5909,51.6437,4000.0
2014-01-27 15:10:00,88.08,88.25,88.04,88.09,3500.0,51.6672,51.7669,51.6437,51.6731,3500.0
2014-01-27 15:20:00,88.09,88.1,87.98,88.06,6500.0,51.6731,51.6789,51.6085,51.6555,6500.0
2014-01-27 15:30:00,88.03,88.18,87.94,88.09,5500.0,51.6379,51.7259,51.5851,51.6731,5500.0
2014-01-27 15:40:00,88.09,88.1,87.88,87.99,9500.0,51.6731,51.6789,51.5499,51.6144,9500.0
2014-01-27 15:50:00,87.99,88.21,87.76,87.77,32800.0,51.6144,51.7435,51.4795,51.4854,32800.0
2014-01-28 09:30:00,87.71,88.11,87.4,88.1,6900.0,51.4502,51.6848,51.2683,51.6789,6900.0
2014-01-28 09:40:00,88.1,88.24,88.01,88.1,1200.0,51.6789,51.7611,51.6261,51.6789,1200.0
2014-01-28 09:50:00,88.29,88.65,88.23,88.65,3000.0,51.7904,52.0016,51.7552,52.0016,3000.0
2014-01-28 10:00:00,88.73,89.01,88.63,88.63,3400.0,52.0485,52.2127,51.9898,51.9898,3400.0
2014-01-28 10:10:00,88.76,88.76,88.23,88.25,5900.0,52.0661,52.0661,51.7552,51.7669,5900.0
2014-01-28 10:20:00,88.26,88.36,88.2,88.2,4500.0,51.7728,51.8315,51.7376,51.7376,4500.0
2014-01-28 10:30:00,88.26,88.73,88.26,88.73,4200.0,51.7728,52.0485,51.7728,52.0485,4200.0
2014-01-28 10:40:00,88.59,88.77,88.59,88.68,1600.0,51.9664,52.072,51.9664,52.0192,1600.0
2014-01-28 10:50:00,88.61,88.61,88.44,88.55,2900.0,51.9781,51.9781,51.8784,51.9429,2900.0
2014-01-28 11:00:00,88.64,88.99,88.64,88.82,3600.0,51.9957,52.201,51.9957,52.1013,3600.0
2014-01-28 11:10:00,88.78,88.83,88.36,88.36,2900.0,52.0778,52.1071,51.8315,51.8315,2900.0
2014-01-28 11:20:00,88.38,88.5,88.25,88.25,1400.0,51.8432,51.9136,51.7669,51.7669,1400.0
2014-01-28 11:30:00,88.25,88.26,87.99,88.04,2400.0,51.7669,51.7728,51.6144,51.6437,2400.0
2014-01-28 11:40:00,88.04,88.1,87.83,87.83,3700.0,51.6437,51.6789,51.5206,51.5206,3700.0
2014-01-28 11:50:00,87.82,88.06,87.82,88.06,2400.0,51.5147,51.6555,51.5147,51.6555,2400.0
2014-01-28 12:00:00,88.17,88.37,88.17,88.37,1300.0,51.72,51.8373,51.72,51.8373,1300.0
2014-01-28 12:10:00,88.36,88.36,88.18,88.28,1400.0,51.8315,51.8315,51.7259,51.7845,1400.0
2014-01-28 12:20:00,88.29,88.33,88.28,88.3,800.0,51.7904,51.8139,51.7845,51.7963,800.0
2014-01-28 12:30:00,88.32,88.55,88.32,88.43,2900.0,51.808,51.9429,51.808,51.8725,2900.0
2014-01-28 12:40:00,88.44,88.6,88.44,88.59,1500.0,51.8784,51.9722,51.8784,51.9664,1500.0
2014-01-28 12:50:00,88.49,88.59,88.49,88.59,1100.0,51.9077,51.9664,51.9077,51.9664,1100.0
2014-01-28 13:00:00,88.65,88.72,88.64,88.72,300.0,52.0016,52.0426,51.9957,52.0426,300.0
2014-01-28 13:10:00,88.58,88.77,88.58,88.77,3800.0,51.9605,52.072,51.9605,52.072,3800.0
2014-01-28 13:20:00,88.82,88.88,88.76,88.81,1600.0,52.1013,52.1365,52.0661,52.0954,1600.0
2014-01-28 13:30:00,88.94,88.99,88.8,88.8,2700.0,52.1717,52.201,52.0896,52.0896,2700.0
2014-01-28 13:40:00,88.85,89.0,88.84,88.84,2600.0,52.1189,52.2069,52.113,52.113,2600.0
2014-01-28 13:50:00,88.93,89.14,88.93,89.12,1600.0,52.1658,52.289,52.1658,52.2773,1600.0
2014-01-28 14:00:00,89.05,89.17,89.04,89.17,600.0,52.2362,52.3066,52.2303,52.3066,600.0
2014-01-28 14:10:00,89.24,89.31,89.15,89.27,6400.0,52.3477,52.3887,52.2949,52.3653,6400.0
2014-01-28 14:20:00,89.32,89.48,89.32,89.34,2800.0,52.3946,52.4884,52.3946,52.4063,2800.0
2014-01-28 14:30:00,89.34,89.64,89.3,89.55,6400.0,52.4063,52.5823,52.3828,52.5295,6400.0
2014-01-28 14:40:00,89.55,89.8,89.53,89.7,4600.0,52.5295,52.6761,52.5178,52.6175,4600.0
2014-01-28 14:50:00,89.71,89.8,89.59,89.59,5200.0,52.6234,52.6761,52.553,52.553,5200.0
2014-01-28 15:00:00,89.59,89.73,89.58,89.67,4900.0,52.553,52.6351,52.5471,52.5999,4900.0
2014-01-28 15:10:00,89.64,89.72,89.56,89.59,9100.0,52.5823,52.6292,52.5354,52.553,9100.0
2014-01-28 15:20:00,89.66,89.67,89.52,89.52,4400.0,52.594,52.5999,52.5119,52.5119,4400.0
2014-01-28 15:30:00,89.61,89.81,89.61,89.63,9400.0,52.5647,52.682,52.5647,52.5764,9400.0
2014-01-28 15:40:00,89.62,89.62,89.38,89.38,12600.0,52.5706,52.5706,52.4298,52.4298,12600.0
2014-01-28 15:50:00,89.38,89.38,89.16,89.35,17200.0,52.4298,52.4298,52.3007,52.4122,17200.0
2014-01-29 09:30:00,88.84,88.84,87.84,88.39,2300.0,52.113,52.113,51.5264,51.849,2300.0
2014-01-29 09:40:00,88.97,89.19,88.38,89.0,6400.0,52.1893,52.3183,51.8432,52.2069,6400.0
2014-01-29 09:50:00,88.81,89.22,88.81,89.18,1200.0,52.0954,52.3359,52.0954,52.3125,1200.0
2014-01-29 10:00:00,89.03,89.45,89.03,89.45,1000.0,52.2245,52.4708,52.2245,52.4708,1000.0
2014-01-29 10:10:00,89.27,89.27,89.11,89.2,3100.0,52.3653,52.3653,52.2714,52.3242,3100.0
2014-01-29 10:20:00,89.14,89.25,89.14,89.16,1000.0,52.289,52.3535,52.289,52.3007,1000.0
2014-01-29 10:30:00,89.1,89.46,89.1,89.44,4700.0,52.2655,52.4767,52.2655,52.465,4700.0
2014-01-29 10:40:00,89.27,89.55,89.2,89.2,800.0,52.3653,52.5295,52.3242,52.3242,800.0
2014-01-29 10:50:00,89.44,89.5,89.29,89.42,2200.0,52.465,52.5002,52.377,52.4532,2200.0
2014-01-29 11:00:00,89.34,89.45,89.18,89.45,2900.0,52.4063,52.4708,52.3125,52.4708,2900.0
2014-01-29 11:10:00,89.4,89.56,89.4,89.5,3500.0,52.4415,52.5354,52.4415,52.5002,3500.0
2014-01-29 11:20:00,89.44,89.79,89.32,89.79,2200.0,52.465,52.6703,52.3946,52.6703,2200.0
2014-01-29 11:30:00,89.73,90.13,89.55,90.11,40800.0,52.6351,52.8697,52.5295,52.858,40800.0
2014-01-29 11:40:00,90.11,90.54,89.72,89.76,42500.0,52.858,53.1102,52.6292,52.6527,42500.0
2014-01-29 11:50:00,89.8,90.02,89.8,89.97,2400.0,52.6761,52.8052,52.6761,52.7759,2400.0
2014-01-29 12:00:00,89.96,90.05,89.74,89.84,5400.0,52.77,52.8228,52.641,52.6996,5400.0
2014-01-29 12:10:00,89.87,89.99,89.53,89.68,2700.0,52.7172,52.7876,52.5178,52.6058,2700.0
2014-01-29 12:20:00,89.66,89.93,89.58,89.58,3100.0,52.594,52.7524,52.5471,52.5471,3100.0
2014-01-29 12:30:00,89.53,89.61,89.13,89.37,3800.0,52.5178,52.5647,52.2831,52.4239,3800.0
2014-01-29 12:40:00,89.44,89.47,89.44,89.47,200.0,52.465,52.4826,52.465,52.4826,200.0
2014-01-29 12:50:00,89.5,89.66,89.5,89.66,1100.0,52.5002,52.594,52.5002,52.594,1100.0
2014-01-29 13:00:00,89.65,89.65,89.28,89.28,2600.0,52.5882,52.5882,52.3711,52.3711,2600.0
2014-01-29 13:10:00,89.33,89.35,89.12,89.17,1500.0,52.4004,52.4122,52.2773,52.3066,1500.0
2014-01-29 13:20:00,89.03,89.13,88.96,89.13,600.0,52.2245,52.2831,52.1834,52.2831,600.0
2014-01-29 13:30:00,89.23,89.28,89.15,89.27,900.0,52.3418,52.3711,52.2949,52.3653,900.0
2014-01-29 13:40:00,89.3,89.3,89.18,89.3,2000.0,52.3828,52.3828,52.3125,52.3828,2000.0
2014-01-29 13:50:00,89.27,89.4,89.26,89.4,2000.0,52.3653,52.4415,52.3594,52.4415,2000.0
2014-01-29 14:00:00,89.4,89.6,89.2,89.24,8400.0,52.4415,52.5588,52.3242,52.3477,8400.0
2014-01-29 14:10:00,89.28,89.36,89.01,89.03,4000.0,52.3711,52.418,52.2127,52.2245,4000.0
2014-01-29 14:20:00,88.99,89.49,88.99,89.49,1700.0,52.201,52.4943,52.201,52.4943,1700.0
2014-01-29 14:30:00,89.38,89.72,89.38,89.7,2800.0,52.4298,52.6292,52.4298,52.6175,2800.0
2014-01-29 14:40:00,89.72,89.73,89.33,89.33,2900.0,52.6292,52.6351,52.4004,52.4004,2900.0
2014-01-29 14:50:00,89.42,89.42,89.07,89.19,4200.0,52.4532,52.4532,52.2479,52.3183,4200.0
2014-01-29 15:00:00,89.16,89.26,89.03,89.21,6900.0,52.3007,52.3594,52.2245,52.3301,6900.0
2014-01-29 15:10:00,89.17,89.3,88.93,89.03,11900.0,52.3066,52.3828,52.1658,52.2245,11900.0
2014-01-29 15:20:00,89.1,89.41,88.97,89.23,9500.0,52.2655,52.4474,52.1893,52.3418,9500.0
2014-01-29 15:30:00,89.21,89.25,89.05,89.25,5300.0,52.3301,52.3535,52.2362,52.3535,5300.0
2014-01-29 15:40:00,89.29,89.29,89.05,89.08,8900.0,52.377,52.377,52.2362,52.2538,8900.0
2014-01-29 15:50:00,89.09,89.4,89.01,89.29,48000.0,52.2597,52.4415,52.2127,52.377,48000.0
2014-01-30 09:30:00,90.14,90.43,89.85,89.93,3700.0,52.8756,53.0457,52.7055,52.7524,3700.0
2014-01-30 09:40:00,89.93,90.04,89.77,89.84,1300.0,52.7524,52.8169,52.6585,52.6996,1300.0
2014-01-30 09:50:00,89.63,89.87,89.46,89.46,12300.0,52.5764,52.7172,52.4767,52.4767,12300.0
2014-01-30 10:00:00,89.46,89.46,89.29,89.29,1300.0,52.4767,52.4767,52.377,52.377,1300.0
2014-01-30 10:10:00,89.39,89.83,89.39,89.8,1000.0,52.4356,52.6937,52.4356,52.6761,1000.0
2014-01-30 10:20:00,89.93,89.93,89.74,89.93,1100.0,52.7524,52.7524,52.641,52.7524,1100.0
2014-01-30 10:30:00,90.12,90.96,90.11,90.49,2500.0,52.8639,53.3566,52.858,53.0809,2500.0
2014-01-30 10:40:00,90.44,90.69,90.2,90.21,2600.0,53.0516,53.1982,52.9108,52.9166,2600.0
2014-01-30 10:50:00,90.38,90.38,90.13,90.13,800.0,53.0164,53.0164,52.8697,52.8697,800.0
2014-01-30 11:00:00,90.13,90.2,90.01,90.01,1200.0,52.8697,52.9108,52.7993,52.7993,1200.0
2014-01-30 11:10:00,90.01,90.42,90.01,90.29,1200.0,52.7993,53.0398,52.7993,52.9636,1200.0
2014-01-30 11:20:00,90.23,90.3,90.07,90.23,1800.0,52.9284,52.9694,52.8345,52.9284,1800.0
2014-01-30 11:30:00,90.25,90.43,90.14,90.14,1900.0,52.9401,53.0457,52.8756,52.8756,1900.0
2014-01-30 11:40:00,90.14,90.46,90.11,90.46,1300.0,52.8756,53.0633,52.858,53.0633,1300.0
2014-01-30 11:50:00,90.6,90.66,90.47,90.66,1900.0,53.1454,53.1806,53.0692,53.1806,1900.0
2014-01-30 12:00:00,90.61,90.66,90.53,90.63,4700.0,53.1513,53.1806,53.1044,53.163,4700.0
2014-01-30 12:10:00,90.58,90.58,90.47,90.47,1000.0,53.1337,53.1337,53.0692,53.0692,1000.0
2014-01-30 12:20:00,90.48,90.78,90.41,90.68,3500.0,53.075,53.251,53.034,53.1923,3500.0
2014-01-30 12:30:00,90.71,90.91,90.61,90.91,1800.0,53.2099,53.3273,53.1513,53.3273,1800.0
2014-01-30 12:40:00,90.85,90.85,90.78,90.83,1000.0,53.2921,53.2921,53.251,53.2803,1000.0
2014-01-30 12:50:00,90.78,90.79,90.72,90.79,1300.0,53.251,53.2569,53.2158,53.2569,1300.0
2014-01-30 13:00:00,90.6,90.6,90.53,90.53,700.0,53.1454,53.1454,53.1044,53.1044,700.0
2014-01-30 13:10:00,90.53,90.57,90.47,90.52,1800.0,53.1044,53.1278,53.0692,53.0985,1800.0
2014-01-30 13:20:00,90.44,90.44,90.33,90.33,1100.0,53.0516,53.0516,52.987,52.987,1100.0
2014-01-30 13:30:00,90.3,90.35,90.22,90.3,1900.0,52.9694,52.9988,52.9225,52.9694,1900.0
2014-01-30 13:40:00,90.42,90.42,90.36,90.4,600.0,53.0398,53.0398,53.0046,53.0281,600.0
2014-01-30 13:50:00,90.31,90.38,90.18,90.38,12700.0,52.9753,53.0164,52.8991,53.0164,12700.0
2014-01-30 14:00:00,90.36,90.38,90.1,90.1,2000.0,53.0046,53.0164,52.8521,52.8521,2000.0
2014-01-30 14:10:00,90.18,90.26,90.17,90.23,1900.0,52.8991,52.946,52.8932,52.9284,1900.0
2014-01-30 14:20:00,90.32,90.35,90.27,90.35,600.0,52.9812,52.9988,52.9518,52.9988,600.0
2014-01-30 14:30:00,90.31,90.51,90.3,90.3,1800.0,52.9753,53.0926,52.9694,52.9694,1800.0
2014-01-30 14:40:00,90.35,90.35,90.26,90.29,1900.0,52.9988,52.9988,52.946,52.9636,1900.0
2014-01-30 14:50:00,90.3,90.32,90.25,90.27,700.0,52.9694,52.9812,52.9401,52.9518,700.0
2014-01-30 15:00:00,90.31,90.49,90.15,90.16,5700.0,52.9753,53.0809,52.8815,52.8873,5700.0
2014-01-30 15:10:00,90.16,90.31,90.16,90.31,2400.0,52.8873,52.9753,52.8873,52.9753,2400.0
2014-01-30 15:20:00,90.28,90.36,90.21,90.24,3100.0,52.9577,53.0046,52.9166,52.9342,3100.0
2014-01-30 15:30:00,90.22,90.26,90.03,90.06,2600.0,52.9225,52.946,52.8111,52.8287,2600.0
2014-01-30 15:40:00,90.08,90.24,90.03,90.05,7600.0,52.8404,52.9342,52.8111,52.8228,7600.0
2014-01-30 15:50:00,90.05,90.16,89.96,90.05,24900.0,52.8228,52.8873,52.77,52.8228,24900.0
2014-01-31 09:30:00,89.41,89.41,89.37,89.37,6600.0,52.4474,52.4474,52.4239,52.4239,6600.0
2014-01-31 09:40:00,89.37,89.82,89.11,89.82,2100.0,52.4239,52.6879,52.2714,52.6879,2100.0
2014-01-31 09:50:00,89.75,89.84,89.46,89.46,1700.0,52.6468,52.6996,52.4767,52.4767,1700.0
2014-01-31 10:00:00,89.45,89.84,89.45,89.69,3000.0,52.4708,52.6996,52.4708,52.6116,3000.0
2014-01-31 10:10:00,89.68,89.68,89.31,89.34,3500.0,52.6058,52.6058,52.3887,52.4063,3500.0
2014-01-31 10:20:00,89.28,89.39,89.26,89.36,4700.0,52.3711,52.4356,52.3594,52.418,4700.0
2014-01-31 10:30:00,89.36,89.49,89.31,89.47,2600.0,52.418,52.4943,52.3887,52.4826,2600.0
2014-01-31 10:40:00,89.51,89.67,89.48,89.66,2500.0,52.506,52.5999,52.4884,52.594,2500.0
2014-01-31 10:50:00,89.76,89.88,89.62,89.62,2800.0,52.6527,52.7231,52.5706,52.5706,2800.0
2014-01-31 11:00:00,89.66,90.19,89.59,90.19,1700.0,52.594,52.9049,52.553,52.9049,1700.0
2014-01-31 11:10:00,90.17,90.34,90.01,90.01,2900.0,52.8932,52.9929,52.7993,52.7993,2900.0
2014-01-31 11:20:00,90.01,90.37,90.01,90.34,1200.0,52.7993,53.0105,52.7993,52.9929,1200.0
2014-01-31 11:30:00,90.28,90.57,90.28,90.47,1200.0,52.9577,53.1278,52.9577,53.0692,1200.0
2014-01-31 11:40:00,90.47,90.64,90.47,90.64,1700.0,53.0692,53.1689,53.0692,53.1689,1700.0
2014-01-31 11:50:00,90.61,90.61,90.5,90.61,1300.0,53.1513,53.1513,53.0868,53.1513,1300.0
2014-01-31 12:00:00,90.58,90.79,90.53,90.79,1400.0,53.1337,53.2569,53.1044,53.2569,1400.0
2014-01-31 12:10:00,90.68,90.99,90.6,90.64,2200.0,53.1923,53.3742,53.1454,53.1689,2200.0
2014-01-31 12:20:00,90.61,90.67,90.54,90.67,1400.0,53.1513,53.1865,53.1102,53.1865,1400.0
2014-01-31 12:30:00,90.58,90.58,90.39,90.39,1200.0,53.1337,53.1337,53.0222,53.0222,1200.0
2014-01-31 12:40:00,90.39,90.86,90.37,90.64,1500.0,53.0222,53.2979,53.0105,53.1689,1500.0
2014-01-31 12:50:00,90.75,90.88,90.55,90.63,8800.0,53.2334,53.3097,53.1161,53.163,8800.0
2014-01-31 13:00:00,90.63,90.68,90.43,90.48,15700.0,53.163,53.1923,53.0457,53.075,15700.0
2014-01-31 13:10:00,90.46,90.6,90.46,90.49,900.0,53.0633,53.1454,53.0633,53.0809,900.0
2014-01-31 13:20:00,90.42,90.56,90.42,90.56,900.0,53.0398,53.122,53.0398,53.122,900.0
2014-01-31 13:30:00,90.72,90.72,90.42,90.63,1100.0,53.2158,53.2158,53.0398,53.163,1100.0
2014-01-31 13:40:00,90.59,90.67,90.53,90.67,2400.0,53.1396,53.1865,53.1044,53.1865,2400.0
2014-01-31 13:50:00,90.62,90.81,90.62,90.69,1100.0,53.1572,53.2686,53.1572,53.1982,1100.0
2014-01-31 14:00:00,90.92,90.95,90.71,90.87,6200.0,53.3331,53.3507,53.2099,53.3038,6200.0
2014-01-31 14:10:00,90.9,90.92,90.67,90.92,7500.0,53.3214,53.3331,53.1865,53.3331,7500.0
2014-01-31 14:20:00,90.92,90.99,90.76,90.98,1000.0,53.3331,53.3742,53.2393,53.3683,1000.0
2014-01-31 14:30:00,90.98,91.08,90.84,91.08,3400.0,53.3683,53.427,53.2862,53.427,3400.0
2014-01-31 14:40:00,91.02,91.39,91.02,91.29,3800.0,53.3918,53.6088,53.3918,53.5502,3800.0
2014-01-31 14:50:00,91.33,91.33,91.06,91.31,2700.0,53.5736,53.5736,53.4153,53.5619,2700.0
2014-01-31 15:00:00,91.28,91.29,91.13,91.2,6900.0,53.5443,53.5502,53.4563,53.4974,6900.0
2014-01-31 15:10:00,91.18,91.18,90.7,90.7,4600.0,53.4856,53.4856,53.2041,53.2041,4600.0
2014-01-31 15:20:00,90.72,90.72,90.5,90.51,3900.0,53.2158,53.2158,53.0868,53.0926,3900.0
2014-01-31 15:30:00,90.5,90.89,90.45,90.74,5900.0,53.0868,53.3155,53.0574,53.2275,5900.0
2014-01-31 15:40:00,90.74,90.74,90.41,90.67,5100.0,53.2275,53.2275,53.034,53.1865,5100.0
2014-01-31 15:50:00,90.66,90.78,90.22,90.29,26900.0,53.1806,53.251,52.9225,52.9636,26900.0
2014-02-03 09:30:00,90.3,90.39,90.0,90.39,3500.0,52.9694,53.0222,52.7935,53.0222,3500.0
2014-02-03 09:40:00,90.55,90.72,89.63,90.0,5400.0,53.1161,53.2158,52.5764,52.7935,5400.0
2014-02-03 09:50:00,89.97,90.45,89.97,90.41,800.0,52.7759,53.0574,52.7759,53.034,800.0
2014-02-03 10:00:00,90.22,90.38,89.52,89.56,2800.0,52.9225,53.0164,52.5119,52.5354,2800.0
2014-02-03 10:10:00,89.48,89.48,88.98,89.0,4200.0,52.4884,52.4884,52.1951,52.2069,4200.0
2014-02-03 10:20:00,88.99,89.44,88.97,89.27,3800.0,52.201,52.465,52.1893,52.3653,3800.0
2014-02-03 10:30:00,89.06,89.36,89.06,89.36,700.0,52.2421,52.418,52.2421,52.418,700.0
2014-02-03 10:40:00,89.38,89.55,89.34,89.46,2100.0,52.4298,52.5295,52.4063,52.4767,2100.0
2014-02-03 10:50:00,89.48,89.58,89.4,89.4,5400.0,52.4884,52.5471,52.4415,52.4415,5400.0
2014-02-03 11:00:00,89.56,89.56,89.26,89.26,5200.0,52.5354,52.5354,52.3594,52.3594,5200.0
2014-02-03 11:10:00,89.23,89.25,88.64,88.78,7300.0,52.3418,52.3535,51.9957,52.0778,7300.0
2014-02-03 11:20:00,89.06,89.12,88.96,89.01,2500.0,52.2421,52.2773,52.1834,52.2127,2500.0
2014-02-03 11:30:00,88.92,89.17,88.83,88.95,6100.0,52.1599,52.3066,52.1071,52.1775,6100.0
2014-02-03 11:40:00,89.04,89.09,88.63,88.64,2200.0,52.2303,52.2597,51.9898,51.9957,2200.0
2014-02-03 11:50:00,88.74,88.74,88.38,88.6,5100.0,52.0544,52.0544,51.8432,51.9722,5100.0
2014-02-03 12:00:00,88.47,88.47,88.02,88.46,5200.0,51.896,51.896,51.632,51.8901,5200.0
2014-02-03 12:10:00,88.54,88.54,88.14,88.29,4900.0,51.937,51.937,51.7024,51.7904,4900.0
2014-02-03 12:20:00,88.2,88.37,88.14,88.14,4200.0,51.7376,51.8373,51.7024,51.7024,4200.0
2014-02-03 12:30:00,88.15,88.45,88.11,88.25,18400.0,51.7083,51.8842,51.6848,51.7669,18400.0
2014-02-03 12:40:00,88.24,88.36,88.2,88.2,2700.0,51.7611,51.8315,51.7376,51.7376,2700.0
2014-02-03 12:50:00,88.2,88.45,88.2,88.21,5100.0,51.7376,51.8842,51.7376,51.7435,5100.0
2014-02-03 13:00:00,88.19,88.36,88.13,88.32,6600.0,51.7317,51.8315,51.6965,51.808,6600.0
2014-02-03 13:10:00,88.32,88.39,88.16,88.3,3800.0,51.808,51.849,51.7141,51.7963,3800.0
2014-02-03 13:20:00,88.24,88.6,88.14,88.19,9500.0,51.7611,51.9722,51.7024,51.7317,9500.0
2014-02-03 13:30:00,88.14,88.48,88.06,88.39,4000.0,51.7024,51.9018,51.6555,51.849,4000.0
2014-02-03 13:40:00,88.3,88.54,88.22,88.32,4400.0,51.7963,51.937,51.7493,51.808,4400.0
2014-02-03 13:50:00,88.26,88.62,88.16,88.47,4500.0,51.7728,51.984,51.7141,51.896,4500.0
2014-02-03 14:00:00,88.28,88.63,88.22,88.57,4400.0,51.7845,51.9898,51.7493,51.9546,4400.0
2014-02-03 14:10:00,88.63,88.85,88.63,88.84,2600.0,51.9898,52.1189,51.9898,52.113,2600.0
2014-02-03 14:20:00,88.81,88.88,88.48,88.88,6800.0,52.0954,52.1365,51.9018,52.1365,6800.0
2014-02-03 14:30:00,88.75,88.9,88.48,88.59,7000.0,52.0602,52.1482,51.9018,51.9664,7000.0
2014-02-03 14:40:00,88.61,88.97,88.61,88.73,6100.0,51.9781,52.1893,51.9781,52.0485,6100.0
2014-02-03 14:50:00,88.7,88.91,88.59,88.65,8900.0,52.0309,52.1541,51.9664,52.0016,8900.0
2014-02-03 15:00:00,88.68,89.1,88.61,88.97,6500.0,52.0192,52.2655,51.9781,52.1893,6500.0
2014-02-03 15:10:00,88.91,89.3,88.88,89.12,7600.0,52.1541,52.3828,52.1365,52.2773,7600.0
2014-02-03 15:20:00,89.06,89.28,89.0,89.28,8900.0,52.2421,52.3711,52.2069,52.3711,8900.0
2014-02-03 15:30:00,89.3,89.41,88.98,89.14,8200.0,52.3828,52.4474,52.1951,52.289,8200.0
2014-02-03 15:40:00,89.06,89.32,89.04,89.11,12500.0,52.2421,52.3946,52.2303,52.2714,12500.0
2014-02-03 15:50:00,89.05,89.32,88.99,89.18,19300.0,52.2362,52.3946,52.201,52.3125,19300.0
2014-02-04 09:30:00,89.17,89.4,88.9,89.39,4500.0,52.3066,52.4415,52.1482,52.4356,4500.0
2014-02-04 09:40:00,89.04,89.04,88.55,88.88,6900.0,52.2303,52.2303,51.9429,52.1365,6900.0
2014-02-04 09:50:00,88.91,89.28,88.85,89.2,6200.0,52.1541,52.3711,52.1189,52.3242,6200.0
2014-02-04 10:00:00,89.14,89.31,88.95,89.28,8200.0,52.289,52.3887,52.1775,52.3711,8200.0
2014-02-04 10:10:00,89.41,89.47,88.91,88.91,5500.0,52.4474,52.4826,52.1541,52.1541,5500.0
2014-02-04 10:20:00,89.04,89.26,89.0,89.19,4100.0,52.2303,52.3594,52.2069,52.3183,4100.0
2014-02-04 10:30:00,89.22,89.57,89.22,89.29,4800.0,52.3359,52.5412,52.3359,52.377,4800.0
2014-02-04 10:40:00,89.36,89.36,89.08,89.13,2700.0,52.418,52.418,52.2538,52.2831,2700.0
2014-02-04 10:50:00,89.02,89.15,88.83,88.96,10100.0,52.2186,52.2949,52.1071,52.1834,10100.0
2014-02-04 11:00:00,88.93,89.24,88.93,89.2,2300.0,52.1658,52.3477,52.1658,52.3242,2300.0
2014-02-04 11:10:00,89.09,89.09,88.82,88.97,3600.0,52.2597,52.2597,52.1013,52.1893,3600.0
2014-02-04 11:20:00,88.87,88.9,88.74,88.85,3300.0,52.1306,52.1482,52.0544,52.1189,3300.0
2014-02-04 11:30:00,88.75,89.02,88.75,88.83,3200.0,52.0602,52.2186,52.0602,52.1071,3200.0
2014-02-04 11:40:00,88.81,89.04,88.74,89.04,2600.0,52.0954,52.2303,52.0544,52.2303,2600.0
2014-02-04 11:50:00,89.09,89.19,89.09,89.19,1000.0,52.2597,52.3183,52.2597,52.3183,1000.0
2014-02-04 12:00:00,89.3,89.3,89.12,89.16,1600.0,52.3828,52.3828,52.2773,52.3007,1600.0
2014-02-04 12:10:00,89.02,89.21,88.91,88.94,2600.0,52.2186,52.3301,52.1541,52.1717,2600.0
2014-02-04 12:20:00,88.97,89.11,88.9,88.98,5400.0,52.1893,52.2714,52.1482,52.1951,5400.0
2014-02-04 12:30:00,88.97,89.12,88.97,89.04,2100.0,52.1893,52.2773,52.1893,52.2303,2100.0
2014-02-04 12:40:00,89.07,89.13,89.02,89.02,900.0,52.2479,52.2831,52.2186,52.2186,900.0
2014-02-04 12:50:00,88.99,88.99,88.94,88.98,800.0,52.201,52.201,52.1717,52.1951,800.0
2014-02-04 13:00:00,89.04,89.22,89.04,89.21,1500.0,52.2303,52.3359,52.2303,52.3301,1500.0
2014-02-04 13:10:00,89.16,89.16,88.89,88.94,3800.0,52.3007,52.3007,52.1423,52.1717,3800.0
2014-02-04 13:20:00,88.93,89.26,88.93,89.26,1800.0,52.1658,52.3594,52.1658,52.3594,1800.0
2014-02-04 13:30:00,89.26,89.39,89.22,89.39,5200.0,52.3594,52.4356,52.3359,52.4356,5200.0
2014-02-04 13:40:00,89.47,89.49,89.47,89.49,500.0,52.4826,52.4943,52.4826,52.4943,500.0
2014-02-04 13:50:00,89.52,89.52,89.19,89.38,4700.0,52.5119,52.5119,52.3183,52.4298,4700.0
2014-02-04 14:00:00,89.41,89.41,89.2,89.25,5900.0,52.4474,52.4474,52.3242,52.3535,5900.0
2014-02-04 14:10:00,89.36,89.39,89.21,89.27,2400.0,52.418,52.4356,52.3301,52.3653,2400.0
2014-02-04 14:20:00,89.2,89.47,89.2,89.39,4500.0,52.3242,52.4826,52.3242,52.4356,4500.0
2014-02-04 14:30:00,89.4,89.41,89.3,89.39,1800.0,52.4415,52.4474,52.3828,52.4356,1800.0
2014-02-04 14:40:00,89.39,89.55,89.39,89.54,2100.0,52.4356,52.5295,52.4356,52.5236,2100.0
2014-02-04 14:50:00,89.45,89.58,89.42,89.46,3700.0,52.4708,52.5471,52.4532,52.4767,3700.0
2014-02-04 15:00:00,89.47,89.49,89.45,89.45,2700.0,52.4826,52.4943,52.4708,52.4708,2700.0
2014-02-04 15:10:00,89.45,89.54,89.45,89.54,4200.0,52.4708,52.5236,52.4708,52.5236,4200.0
2014-02-04 15:20:00,89.5,89.57,89.14,89.16,5900.0,52.5002,52.5412,52.289,52.3007,5900.0
2014-02-04 15:30:00,89.12,89.41,89.12,89.25,5700.0,52.2773,52.4474,52.2773,52.3535,5700.0
2014-02-04 15:40:00,89.25,89.34,89.13,89.17,8800.0,52.3535,52.4063,52.2831,52.3066,8800.0
2014-02-04 15:50:00,89.13,89.39,89.13,89.17,15800.0,52.2831,52.4356,52.2831,52.3066,15800.0
2014-02-05 09:30:00,88.92,88.92,88.67,88.67,2500.0,52.1599,52.1599,52.0133,52.0133,2500.0
2014-02-05 09:40:00,88.45,89.04,88.27,88.58,4000.0,51.8842,52.2303,51.7787,51.9605,4000.0
2014-02-05 09:50:00,88.55,88.67,88.5,88.53,1800.0,51.9429,52.0133,51.9136,51.9312,1800.0
2014-02-05 10:00:00,88.48,88.97,88.46,88.47,4300.0,51.9018,52.1893,51.8901,51.896,4300.0
2014-02-05 10:10:00,88.47,88.47,88.02,88.29,7000.0,51.896,51.896,51.632,51.7904,7000.0
2014-02-05 10:20:00,88.11,88.19,87.7,87.77,9100.0,51.6848,51.7317,51.4443,51.4854,9100.0
2014-02-05 10:30:00,87.54,88.19,87.54,88.1,4400.0,51.3504,51.7317,51.3504,51.6789,4400.0
2014-02-05 10:40:00,88.07,88.07,87.69,88.02,6700.0,51.6613,51.6613,51.4384,51.632,6700.0
2014-02-05 10:50:00,88.0,88.18,87.9,88.18,1400.0,51.6203,51.7259,51.5616,51.7259,1400.0
2014-02-05 11:00:00,88.06,88.06,87.77,87.8,2900.0,51.6555,51.6555,51.4854,51.503,2900.0
2014-02-05 11:10:00,87.84,88.0,87.74,87.78,12800.0,51.5264,51.6203,51.4678,51.4912,12800.0
2014-02-05 11:20:00,87.74,88.05,87.63,88.05,3300.0,51.4678,51.6496,51.4032,51.6496,3300.0
2014-02-05 11:30:00,88.13,88.13,87.93,88.03,3100.0,51.6965,51.6965,51.5792,51.6379,3100.0
2014-02-05 11:40:00,88.04,88.85,87.84,88.76,70800.0,51.6437,52.1189,51.5264,52.0661,70800.0
2014-02-05 11:50:00,88.86,89.18,88.81,89.18,1900.0,52.1247,52.3125,52.0954,52.3125,1900.0
2014-02-05 12:00:00,89.16,89.33,89.16,89.2,2600.0,52.3007,52.4004,52.3007,52.3242,2600.0
2014-02-05 12:10:00,89.2,89.2,88.93,89.04,2500.0,52.3242,52.3242,52.1658,52.2303,2500.0
2014-02-05 12:20:00,88.98,89.25,88.98,89.11,1600.0,52.1951,52.3535,52.1951,52.2714,1600.0
2014-02-05 12:30:00,89.2,89.25,89.05,89.05,1600.0,52.3242,52.3535,52.2362,52.2362,1600.0
2014-02-05 12:40:00,89.1,89.17,89.03,89.1,1800.0,52.2655,52.3066,52.2245,52.2655,1800.0
2014-02-05 12:50:00,89.13,89.34,89.13,89.33,2100.0,52.2831,52.4063,52.2831,52.4004,2100.0
2014-02-05 13:00:00,89.38,89.7,89.38,89.7,500.0,52.4298,52.6175,52.4298,52.6175,500.0
2014-02-05 13:10:00,89.6,89.68,89.49,89.62,2100.0,52.5588,52.6058,52.4943,52.5706,2100.0
2014-02-05 13:20:00,89.63,89.63,89.37,89.37,1100.0,52.5764,52.5764,52.4239,52.4239,1100.0
2014-02-05 13:30:00,89.34,89.4,89.22,89.26,1400.0,52.4063,52.4415,52.3359,52.3594,1400.0
2014-02-05 13:40:00,89.28,89.45,89.2,89.2,2700.0,52.3711,52.4708,52.3242,52.3242,2700.0
2014-02-05 13:50:00,89.33,89.5,89.33,89.5,400.0,52.4004,52.5002,52.4004,52.5002,400.0
2014-02-05 14:00:00,89.36,89.47,89.3,89.42,1700.0,52.418,52.4826,52.3828,52.4532,1700.0
2014-02-05 14:10:00,89.45,89.45,88.97,89.05,5100.0,52.4708,52.4708,52.1893,52.2362,5100.0
2014-02-05 14:20:00,89.05,89.22,89.05,89.15,2000.0,52.2362,52.3359,52.2362,52.2949,2000.0
2014-02-05 14:30:00,89.15,89.17,89.02,89.03,2400.0,52.2949,52.3066,52.2186,52.2245,2400.0
2014-02-05 14:40:00,89.06,89.25,88.94,89.06,5500.0,52.2421,52.3535,52.1717,52.2421,5500.0
2014-02-05 14:50:00,89.06,89.2,88.85,89.0,5200.0,52.2421,52.3242,52.1189,52.2069,5200.0
2014-02-05 15:00:00,88.95,89.15,88.76,88.76,4200.0,52.1775,52.2949,52.0661,52.0661,4200.0
2014-02-05 15:10:00,88.92,89.1,88.89,89.1,8800.0,52.1599,52.2655,52.1423,52.2655,8800.0
2014-02-05 15:20:00,89.13,89.2,88.86,89.16,4400.0,52.2831,52.3242,52.1247,52.3007,4400.0
2014-02-05 15:30:00,89.15,89.3,89.07,89.2,7500.0,52.2949,52.3828,52.2479,52.3242,7500.0
2014-02-05 15:40:00,89.2,89.31,89.02,89.31,6000.0,52.3242,52.3887,52.2186,52.3887,6000.0
2014-02-05 15:50:00,89.22,89.23,88.95,89.02,15500.0,52.3359,52.3418,52.1775,52.2186,15500.0
2014-02-06 09:30:00,89.32,90.5,89.32,89.92,3200.0,52.3946,53.0868,52.3946,52.7465,3200.0
2014-02-06 09:40:00,89.85,89.88,89.59,89.64,2600.0,52.7055,52.7231,52.553,52.5823,2600.0
2014-02-06 09:50:00,89.58,89.7,89.54,89.55,900.0,52.5471,52.6175,52.5236,52.5295,900.0
2014-02-06 10:00:00,89.58,89.85,89.5,89.57,14200.0,52.5471,52.7055,52.5002,52.5412,14200.0
2014-02-06 10:10:00,89.57,89.8,89.45,89.74,5600.0,52.5412,52.6761,52.4708,52.641,5600.0
2014-02-06 10:20:00,89.68,90.15,89.68,90.15,2800.0,52.6058,52.8815,52.6058,52.8815,2800.0
2014-02-06 10:30:00,90.23,90.35,90.21,90.35,1700.0,52.9284,52.9988,52.9166,52.9988,1700.0
2014-02-06 10:40:00,90.31,90.73,90.31,90.73,1300.0,52.9753,53.2217,52.9753,53.2217,1300.0
2014-02-06 10:50:00,90.73,90.73,90.52,90.54,2600.0,53.2217,53.2217,53.0985,53.1102,2600.0
2014-02-06 11:00:00,90.58,90.73,90.58,90.73,1100.0,53.1337,53.2217,53.1337,53.2217,1100.0
2014-02-06 11:10:00,90.75,90.95,90.75,90.78,5000.0,53.2334,53.3507,53.2334,53.251,5000.0
2014-02-06 11:20:00,90.68,90.76,90.44,90.57,4800.0,53.1923,53.2393,53.0516,53.1278,4800.0
2014-02-06 11:30:00,90.53,90.68,90.53,90.68,600.0,53.1044,53.1923,53.1044,53.1923,600.0
2014-02-06 11:40:00,90.83,90.92,90.83,90.9,800.0,53.2803,53.3331,53.2803,53.3214,800.0
2014-02-06 11:50:00,90.83,91.13,90.78,90.78,3000.0,53.2803,53.4563,53.251,53.251,3000.0
2014-02-06 12:00:00,90.83,90.91,90.82,90.88,800.0,53.2803,53.3273,53.2745,53.3097,800.0
2014-02-06 12:10:00,91.01,91.4,91.0,91.13,3000.0,53.3859,53.6147,53.3801,53.4563,3000.0
2014-02-06 12:20:00,91.07,91.3,91.03,91.3,1900.0,53.4211,53.556,53.3977,53.556,1900.0
2014-02-06 12:30:00,91.26,91.31,91.19,91.2,2600.0,53.5326,53.5619,53.4915,53.4974,2600.0
2014-02-06 12:40:00,91.17,91.45,91.17,91.42,2000.0,53.4798,53.644,53.4798,53.6264,2000.0
2014-02-06 12:50:00,91.31,91.7,91.31,91.6,17500.0,53.5619,53.7907,53.5619,53.732,17500.0
2014-02-06 13:00:00,91.55,91.77,91.55,91.75,1100.0,53.7027,53.8317,53.7027,53.82,1100.0
2014-02-06 13:10:00,91.76,91.79,91.63,91.75,3700.0,53.8259,53.8435,53.7496,53.82,3700.0
2014-02-06 13:20:00,91.75,91.76,91.45,91.46,5600.0,53.82,53.8259,53.644,53.6499,5600.0
2014-02-06 13:30:00,91.46,91.72,91.28,91.46,6800.0,53.6499,53.8024,53.5443,53.6499,6800.0
2014-02-06 13:40:00,91.42,91.51,91.29,91.5,3300.0,53.6264,53.6792,53.5502,53.6734,3300.0
2014-02-06 13:50:00,91.51,91.66,91.49,91.65,3600.0,53.6792,53.7672,53.6675,53.7613,3600.0
2014-02-06 14:00:00,91.65,91.7,91.53,91.7,4700.0,53.7613,53.7907,53.691,53.7907,4700.0
2014-02-06 14:10:00,91.64,91.7,91.47,91.61,5700.0,53.7555,53.7907,53.6558,53.7379,5700.0
2014-02-06 14:20:00,91.7,91.71,91.51,91.51,3800.0,53.7907,53.7965,53.6792,53.6792,3800.0
2014-02-06 14:30:00,91.45,91.72,91.45,91.5,3100.0,53.644,53.8024,53.644,53.6734,3100.0
2014-02-06 14:40:00,91.59,91.59,91.38,91.45,2800.0,53.7261,53.7261,53.603,53.644,2800.0
2014-02-06 14:50:00,91.45,91.73,91.33,91.73,4500.0,53.644,53.8083,53.5736,53.8083,4500.0
2014-02-06 15:00:00,91.66,91.69,91.42,91.55,7000.0,53.7672,53.7848,53.6264,53.7027,7000.0
2014-02-06 15:10:00,91.58,91.63,91.45,91.63,4100.0,53.7203,53.7496,53.644,53.7496,4100.0
2014-02-06 15:20:00,91.63,91.65,91.26,91.41,5100.0,53.7496,53.7613,53.5326,53.6206,5100.0
2014-02-06 15:30:00,91.37,91.44,91.18,91.28,9200.0,53.5971,53.6382,53.4856,53.5443,9200.0
2014-02-06 15:40:00,91.24,91.38,91.22,91.25,6100.0,53.5208,53.603,53.5091,53.5267,6100.0
2014-02-06 15:50:00,91.26,91.39,91.2,91.28,15100.0,53.5326,53.6088,53.4974,53.5443,15100.0
2014-02-07 09:30:00,91.45,92.14,91.45,91.5,7100.0,53.644,54.0488,53.644,53.6734,7100.0
2014-02-07 09:40:00,91.68,92.13,91.52,91.57,4700.0,53.7789,54.0429,53.6851,53.7144,4700.0
2014-02-07 09:50:00,91.54,91.78,91.51,91.65,4700.0,53.6968,53.8376,53.6792,53.7613,4700.0
2014-02-07 10:00:00,91.65,91.72,91.42,91.6,3900.0,53.7613,53.8024,53.6264,53.732,3900.0
2014-02-07 10:10:00,91.69,91.74,91.28,91.28,3200.0,53.7848,53.8141,53.5443,53.5443,3200.0
2014-02-07 10:20:00,91.54,91.65,91.44,91.65,2200.0,53.6968,53.7613,53.6382,53.7613,2200.0
2014-02-07 10:30:00,91.61,91.8,91.45,91.8,4100.0,53.7379,53.8493,53.644,53.8493,4100.0
2014-02-07 10:40:00,92.0,92.0,91.65,91.87,3400.0,53.9667,53.9667,53.7613,53.8904,3400.0
2014-02-07 10:50:00,92.0,92.61,92.0,92.61,3700.0,53.9667,54.3245,53.9667,54.3245,3700.0
2014-02-07 11:00:00,92.63,92.75,92.49,92.71,18000.0,54.3362,54.4066,54.2541,54.3831,18000.0
2014-02-07 11:10:00,92.83,93.0,92.6,92.76,4100.0,54.4535,54.5532,54.3186,54.4125,4100.0
2014-02-07 11:20:00,92.81,93.05,92.8,93.05,2100.0,54.4418,54.5826,54.4359,54.5826,2100.0
2014-02-07 11:30:00,92.98,93.16,92.85,92.85,7000.0,54.5415,54.6471,54.4653,54.4653,7000.0
2014-02-07 11:40:00,92.89,93.35,92.89,93.35,11000.0,54.4887,54.7586,54.4887,54.7586,11000.0
2014-02-07 11:50:00,93.48,93.48,93.22,93.27,4300.0,54.8348,54.8348,54.6823,54.7116,4300.0
2014-02-07 12:00:00,93.29,93.3,93.01,93.01,2800.0,54.7234,54.7292,54.5591,54.5591,2800.0
2014-02-07 12:10:00,92.96,92.97,92.84,92.87,4100.0,54.5298,54.5356,54.4594,54.477,4100.0
2014-02-07 12:20:00,92.76,93.06,92.76,93.03,1900.0,54.4125,54.5884,54.4125,54.5708,1900.0
2014-02-07 12:30:00,93.05,93.06,92.79,92.79,2400.0,54.5826,54.5884,54.4301,54.4301,2400.0
2014-02-07 12:40:00,92.86,92.94,92.76,92.88,1300.0,54.4711,54.5181,54.4125,54.4829,1300.0
2014-02-07 12:50:00,92.9,92.98,92.68,92.76,3200.0,54.4946,54.5415,54.3655,54.4125,3200.0
2014-02-07 13:00:00,92.78,92.78,92.57,92.64,1200.0,54.4242,54.4242,54.301,54.3421,1200.0
2014-02-07 13:10:00,92.63,92.84,92.59,92.81,1600.0,54.3362,54.4594,54.3127,54.4418,1600.0
2014-02-07 13:20:00,92.88,92.9,92.63,92.65,2700.0,54.4829,54.4946,54.3362,54.3479,2700.0
2014-02-07 13:30:00,92.63,92.78,92.54,92.73,12400.0,54.3362,54.4242,54.2834,54.3949,12400.0
2014-02-07 13:40:00,92.74,92.96,92.74,92.87,6700.0,54.4007,54.5298,54.4007,54.477,6700.0
2014-02-07 13:50:00,92.9,93.07,92.83,92.98,2600.0,54.4946,54.5943,54.4535,54.5415,2600.0
2014-02-07 14:00:00,92.9,93.14,92.9,93.01,3800.0,54.4946,54.6354,54.4946,54.5591,3800.0
2014-02-07 14:10:00,93.01,93.11,92.96,93.02,4000.0,54.5591,54.6178,54.5298,54.565,4000.0
2014-02-07 14:20:00,93.06,93.08,92.95,93.08,3500.0,54.5884,54.6002,54.5239,54.6002,3500.0
2014-02-07 14:30:00,93.2,93.3,93.16,93.3,3300.0,54.6706,54.7292,54.6471,54.7292,3300.0
2014-02-07 14:40:00,93.31,93.43,93.29,93.3,6100.0,54.7351,54.8055,54.7234,54.7292,6100.0
2014-02-07 14:50:00,93.29,93.29,93.18,93.19,2500.0,54.7234,54.7234,54.6588,54.6647,2500.0
2014-02-07 15:00:00,93.22,93.3,93.15,93.15,6500.0,54.6823,54.7292,54.6412,54.6412,6500.0
2014-02-07 15:10:00,93.14,93.14,93.01,93.02,4500.0,54.6354,54.6354,54.5591,54.565,4500.0
2014-02-07 15:20:00,93.02,93.13,92.96,92.98,3100.0,54.565,54.6295,54.5298,54.5415,3100.0
2014-02-07 15:30:00,92.99,93.13,92.85,92.9,9700.0,54.5474,54.6295,54.4653,54.4946,9700.0
2014-02-07 15:40:00,92.88,93.09,92.86,92.9,10500.0,54.4829,54.606,54.4711,54.4946,10500.0
2014-02-07 15:50:00,92.94,92.96,92.81,92.93,17400.0,54.5181,54.5298,54.4418,54.5122,17400.0
2014-02-10 09:30:00,93.07,93.7,92.14,92.51,6800.0,54.5943,54.9639,54.0488,54.2658,6800.0
2014-02-10 09:40:00,92.47,92.78,92.09,92.24,3400.0,54.2424,54.4242,54.0194,54.1074,3400.0
2014-02-10 09:50:00,92.01,92.41,91.99,92.17,1700.0,53.9725,54.2072,53.9608,54.0664,1700.0
2014-02-10 10:00:00,92.28,92.76,92.25,92.76,1300.0,54.1309,54.4125,54.1133,54.4125,1300.0
2014-02-10 10:10:00,92.63,92.73,92.33,92.33,2700.0,54.3362,54.3949,54.1602,54.1602,2700.0
2014-02-10 10:20:00,92.29,92.29,92.17,92.17,1300.0,54.1368,54.1368,54.0664,54.0664,1300.0
2014-02-10 10:30:00,92.09,92.22,92.01,92.01,2900.0,54.0194,54.0957,53.9725,53.9725,2900.0
2014-02-10 10:40:00,92.0,92.09,91.86,91.86,600.0,53.9667,54.0194,53.8845,53.8845,600.0
2014-02-10 10:50:00,91.84,91.84,91.58,91.6,2200.0,53.8728,53.8728,53.7203,53.732,2200.0
2014-02-10 11:00:00,91.61,91.72,91.48,91.62,2900.0,53.7379,53.8024,53.6616,53.7437,2900.0
2014-02-10 11:10:00,91.56,91.69,91.5,91.63,1900.0,53.7086,53.7848,53.6734,53.7496,1900.0
2014-02-10 11:20:00,91.69,91.86,91.65,91.66,2800.0,53.7848,53.8845,53.7613,53.7672,2800.0
2014-02-10 11:30:00,91.73,91.85,91.66,91.72,700.0,53.8083,53.8787,53.7672,53.8024,700.0
2014-02-10 11:40:00,91.64,91.82,91.64,91.74,6500.0,53.7555,53.8611,53.7555,53.8141,6500.0
2014-02-10 11:50:00,91.73,91.76,91.63,91.66,1700.0,53.8083,53.8259,53.7496,53.7672,1700.0
2014-02-10 12:00:00,91.66,91.79,91.62,91.79,1500.0,53.7672,53.8435,53.7437,53.8435,1500.0
2014-02-10 12:10:00,91.77,91.78,91.77,91.78,600.0,53.8317,53.8376,53.8317,53.8376,600.0
2014-02-10 12:20:00,91.79,91.99,91.79,91.84,1600.0,53.8435,53.9608,53.8435,53.8728,1600.0
2014-02-10 12:30:00,91.82,91.9,91.74,91.81,1100.0,53.8611,53.908,53.8141,53.8552,1100.0
2014-02-10 12:40:00,91.74,91.75,91.66,91.71,1100.0,53.8141,53.82,53.7672,53.7965,1100.0
2014-02-10 12:50:00,91.66,91.96,91.66,91.96,800.0,53.7672,53.9432,53.7672,53.9432,800.0
2014-02-10 13:00:00,91.74,92.0,91.74,91.98,800.0,53.8141,53.9667,53.8141,53.9549,800.0
2014-02-10 13:10:00,91.85,91.94,91.76,91.87,4900.0,53.8787,53.9315,53.8259,53.8904,4900.0
2014-02-10 13:20:00,91.97,92.03,91.97,92.03,400.0,53.9491,53.9843,53.9491,53.9843,400.0
2014-02-10 13:30:00,92.0,92.09,91.97,92.08,1400.0,53.9667,54.0194,53.9491,54.0136,1400.0
2014-02-10 13:40:00,92.19,92.2,92.04,92.1,9700.0,54.0781,54.084,53.9901,54.0253,9700.0
2014-02-10 13:50:00,92.16,92.16,92.08,92.12,300.0,54.0605,54.0605,54.0136,54.037,300.0
2014-02-10 14:00:00,92.15,92.41,92.15,92.41,3700.0,54.0546,54.2072,54.0546,54.2072,3700.0
2014-02-10 14:10:00,92.34,92.54,92.34,92.34,1000.0,54.1661,54.2834,54.1661,54.1661,1000.0
2014-02-10 14:20:00,92.37,92.44,92.34,92.4,1500.0,54.1837,54.2248,54.1661,54.2013,1500.0
2014-02-10 14:30:00,92.38,92.49,92.38,92.49,900.0,54.1896,54.2541,54.1896,54.2541,900.0
2014-02-10 14:40:00,92.51,92.64,92.43,92.54,7700.0,54.2658,54.3421,54.2189,54.2834,7700.0
2014-02-10 14:50:00,92.45,92.53,92.38,92.38,1300.0,54.2306,54.2775,54.1896,54.1896,1300.0
2014-02-10 15:00:00,92.36,92.36,92.2,92.24,3600.0,54.1778,54.1778,54.084,54.1074,3600.0
2014-02-10 15:10:00,92.24,92.26,92.12,92.17,5500.0,54.1074,54.1192,54.037,54.0664,5500.0
2014-02-10 15:20:00,92.11,92.21,92.01,92.21,2900.0,54.0312,54.0898,53.9725,54.0898,2900.0
2014-02-10 15:30:00,92.18,92.27,92.09,92.17,5000.0,54.0722,54.125,54.0194,54.0664,5000.0
2014-02-10 15:40:00,92.13,92.13,91.85,91.93,10700.0,54.0429,54.0429,53.8787,53.9256,10700.0
2014-02-10 15:50:00,91.92,92.06,91.82,92.04,15300.0,53.9197,54.0018,53.8611,53.9901,15300.0
2014-02-11 09:30:00,92.34,92.69,91.86,92.19,5700.0,54.1661,54.3714,53.8845,54.0781,5700.0
2014-02-11 09:40:00,92.54,92.73,92.51,92.73,1300.0,54.2834,54.3949,54.2658,54.3949,1300.0
2014-02-11 09:50:00,92.82,92.94,92.82,92.94,600.0,54.4477,54.5181,54.4477,54.5181,600.0
2014-02-11 10:00:00,93.01,93.06,93.01,93.03,800.0,54.5591,54.5884,54.5591,54.5708,800.0
2014-02-11 10:10:00,93.02,93.02,92.92,92.98,600.0,54.565,54.565,54.5063,54.5415,600.0
2014-02-11 10:20:00,92.86,93.05,92.86,93.02,800.0,54.4711,54.5826,54.4711,54.565,800.0
2014-02-11 10:30:00,92.99,93.25,92.99,93.07,4800.0,54.5474,54.6999,54.5474,54.5943,4800.0
2014-02-11 10:40:00,93.03,93.03,92.88,92.88,2900.0,54.5708,54.5708,54.4829,54.4829,2900.0
2014-02-11 10:50:00,92.93,93.08,92.89,93.08,2900.0,54.5122,54.6002,54.4887,54.6002,2900.0
2014-02-11 11:00:00,93.11,93.29,93.08,93.29,2500.0,54.6178,54.7234,54.6002,54.7234,2500.0
2014-02-11 11:10:00,93.17,93.4,93.17,93.4,1800.0,54.653,54.7879,54.653,54.7879,1800.0
2014-02-11 11:20:00,93.57,93.75,93.53,93.69,4200.0,54.8876,54.9932,54.8641,54.958,4200.0
2014-02-11 11:30:00,93.69,93.71,93.53,93.55,1500.0,54.958,54.9697,54.8641,54.8759,1500.0
2014-02-11 11:40:00,93.76,93.83,93.59,93.83,2200.0,54.9991,55.0401,54.8993,55.0401,2200.0
2014-02-11 11:50:00,93.89,93.92,93.81,93.91,500.0,55.0753,55.0929,55.0284,55.087,500.0
2014-02-11 12:00:00,93.91,93.98,93.73,93.87,3500.0,55.087,55.1281,54.9815,55.0636,3500.0
2014-02-11 12:10:00,93.76,93.92,93.74,93.92,1400.0,54.9991,55.0929,54.9873,55.0929,1400.0
2014-02-11 12:20:00,93.92,94.02,93.92,94.02,1600.0,55.0929,55.1516,55.0929,55.1516,1600.0
2014-02-11 12:30:00,94.02,94.02,93.85,93.96,1600.0,55.1516,55.1516,55.0519,55.1164,1600.0
2014-02-11 12:40:00,93.83,93.86,93.7,93.75,2400.0,55.0401,55.0577,54.9639,54.9932,2400.0
2014-02-11 12:50:00,93.77,93.77,93.69,93.75,900.0,55.0049,55.0049,54.958,54.9932,900.0
2014-02-11 13:00:00,93.77,93.83,93.6,93.6,2800.0,55.0049,55.0401,54.9052,54.9052,2800.0
2014-02-11 13:10:00,93.65,93.88,93.61,93.87,2100.0,54.9345,55.0694,54.9111,55.0636,2100.0
2014-02-11 13:20:00,93.86,93.93,93.85,93.92,1400.0,55.0577,55.0988,55.0519,55.0929,1400.0
2014-02-11 13:30:00,93.91,94.01,93.8,93.8,6600.0,55.087,55.1457,55.0225,55.0225,6600.0
2014-02-11 13:40:00,93.77,93.93,93.77,93.86,1300.0,55.0049,55.0988,55.0049,55.0577,1300.0
2014-02-11 13:50:00,93.83,93.92,93.82,93.91,1200.0,55.0401,55.0929,55.0343,55.087,1200.0
2014-02-11 14:00:00,93.93,94.01,93.86,93.91,900.0,55.0988,55.1457,55.0577,55.087,900.0
2014-02-11 14:10:00,93.93,94.02,93.83,94.0,3900.0,55.0988,55.1516,55.0401,55.1398,3900.0
2014-02-11 14:20:00,94.0,94.1,93.96,94.1,1600.0,55.1398,55.1985,55.1164,55.1985,1600.0
2014-02-11 14:30:00,94.09,94.29,93.96,94.19,5100.0,55.1926,55.31,55.1164,55.2513,5100.0
2014-02-11 14:40:00,94.17,94.22,94.1,94.22,2600.0,55.2396,55.2689,55.1985,55.2689,2600.0
2014-02-11 14:50:00,94.22,94.3,94.09,94.3,1700.0,55.2689,55.3158,55.1926,55.3158,1700.0
2014-02-11 15:00:00,94.3,94.31,94.19,94.29,4400.0,55.3158,55.3217,55.2513,55.31,4400.0
2014-02-11 15:10:00,94.34,94.42,94.26,94.34,3600.0,55.3393,55.3862,55.2924,55.3393,3600.0
2014-02-11 15:20:00,94.28,94.28,94.01,94.1,6800.0,55.3041,55.3041,55.1457,55.1985,6800.0
2014-02-11 15:30:00,94.11,94.27,94.1,94.12,5000.0,55.2044,55.2982,55.1985,55.2102,5000.0
2014-02-11 15:40:00,94.12,94.19,93.99,94.15,12100.0,55.2102,55.2513,55.134,55.2278,12100.0
2014-02-11 15:50:00,94.14,94.28,93.83,93.99,26300.0,55.222,55.3041,55.0401,55.134,26300.0
2014-02-12 09:30:00,94.16,94.5,94.03,94.24,7200.0,55.2337,55.4331,55.1574,55.2806,7200.0
2014-02-12 09:40:00,94.76,94.9,94.36,94.7,4600.0,55.5857,55.6678,55.351,55.5505,4600.0
2014-02-12 09:50:00,94.78,94.83,94.07,94.13,6600.0,55.5974,55.6267,55.1809,55.2161,6600.0
2014-02-12 10:00:00,94.26,94.4,93.96,94.16,5300.0,55.2924,55.3745,55.1164,55.2337,5300.0
2014-02-12 10:10:00,94.34,94.37,93.98,94.37,3500.0,55.3393,55.3569,55.1281,55.3569,3500.0
2014-02-12 10:20:00,94.18,94.36,94.0,94.36,13900.0,55.2454,55.351,55.1398,55.351,13900.0
2014-02-12 10:30:00,94.38,94.56,94.36,94.42,1700.0,55.3627,55.4683,55.351,55.3862,1700.0
2014-02-12 10:40:00,94.71,94.71,93.93,94.12,5300.0,55.5563,55.5563,55.0988,55.2102,5300.0
2014-02-12 10:50:00,94.22,94.58,94.13,94.28,3200.0,55.2689,55.4801,55.2161,55.3041,3200.0
2014-02-12 11:00:00,94.18,94.28,93.99,94.08,5000.0,55.2454,55.3041,55.134,55.1868,5000.0
2014-02-12 11:10:00,94.48,94.58,94.39,94.58,3600.0,55.4214,55.4801,55.3686,55.4801,3600.0
2014-02-12 11:20:00,94.51,94.51,94.17,94.17,2700.0,55.439,55.439,55.2396,55.2396,2700.0
2014-02-12 11:30:00,94.2,94.3,94.03,94.15,2400.0,55.2572,55.3158,55.1574,55.2278,2400.0
2014-02-12 11:40:00,94.08,94.09,93.95,94.08,3100.0,55.1868,55.1926,55.1105,55.1868,3100.0
2014-02-12 11:50:00,94.0,94.28,93.96,94.28,5500.0,55.1398,55.3041,55.1164,55.3041,5500.0
2014-02-12 12:00:00,94.26,94.31,94.17,94.18,4600.0,55.2924,55.3217,55.2396,55.2454,4600.0
2014-02-12 12:10:00,94.35,94.38,94.22,94.38,1300.0,55.3451,55.3627,55.2689,55.3627,1300.0
2014-02-12 12:20:00,94.33,94.44,94.33,94.43,800.0,55.3334,55.3979,55.3334,55.3921,800.0
2014-02-12 12:30:00,94.38,94.53,94.25,94.35,31100.0,55.3627,55.4507,55.2865,55.3451,31100.0
2014-02-12 12:40:00,94.23,94.46,94.23,94.41,2000.0,55.2748,55.4097,55.2748,55.3803,2000.0
2014-02-12 12:50:00,94.46,94.62,94.38,94.38,2700.0,55.4097,55.5035,55.3627,55.3627,2700.0
2014-02-12 13:00:00,94.48,94.54,94.36,94.52,2900.0,55.4214,55.4566,55.351,55.4449,2900.0
2014-02-12 13:10:00,94.6,94.69,94.43,94.69,13300.0,55.4918,55.5446,55.3921,55.5446,13300.0
2014-02-12 13:20:00,94.68,94.94,94.58,94.94,3400.0,55.5387,55.6912,55.4801,55.6912,3400.0
2014-02-12 13:30:00,94.94,95.11,94.82,94.94,5800.0,55.6912,55.791,55.6208,55.6912,5800.0
2014-02-12 13:40:00,94.89,94.89,94.73,94.82,5100.0,55.6619,55.6619,55.5681,55.6208,5100.0
2014-02-12 13:50:00,94.81,94.81,94.62,94.62,1700.0,55.615,55.615,55.5035,55.5035,1700.0
2014-02-12 14:00:00,94.66,94.79,94.62,94.68,2300.0,55.527,55.6033,55.5035,55.5387,2300.0
2014-02-12 14:10:00,94.69,94.96,94.65,94.96,3900.0,55.5446,55.703,55.5211,55.703,3900.0
2014-02-12 14:20:00,94.97,95.02,94.76,94.76,3400.0,55.7088,55.7382,55.5857,55.5857,3400.0
2014-02-12 14:30:00,94.76,94.76,94.59,94.62,4900.0,55.5857,55.5857,55.4859,55.5035,4900.0
2014-02-12 14:40:00,94.67,94.67,94.47,94.47,6000.0,55.5329,55.5329,55.4155,55.4155,6000.0
2014-02-12 14:50:00,94.47,94.57,94.43,94.45,7000.0,55.4155,55.4742,55.3921,55.4038,7000.0
2014-02-12 15:00:00,94.45,94.55,94.33,94.44,9300.0,55.4038,55.4625,55.3334,55.3979,9300.0
2014-02-12 15:10:00,94.42,94.43,94.26,94.42,3400.0,55.3862,55.3921,55.2924,55.3862,3400.0
2014-02-12 15:20:00,94.4,94.47,94.22,94.25,3100.0,55.3745,55.4155,55.2689,55.2865,3100.0
2014-02-12 15:30:00,94.22,94.36,94.14,94.19,7200.0,55.2689,55.351,55.222,55.2513,7200.0
2014-02-12 15:40:00,94.25,94.52,94.25,94.43,9900.0,55.2865,55.4449,55.2865,55.3921,9900.0
2014-02-12 15:50:00,94.52,94.52,94.29,94.49,18200.0,55.4449,55.4449,55.31,55.4273,18200.0
2014-02-13 09:30:00,94.73,95.43,93.17,95.08,4600.0,55.5681,55.9787,54.653,55.7734,4600.0
2014-02-13 09:40:00,94.65,95.54,93.96,94.3,5200.0,55.5211,56.0432,55.1164,55.3158,5200.0
2014-02-13 09:50:00,94.57,96.73,94.57,96.65,25100.0,55.4742,56.7412,55.4742,56.6943,25100.0
2014-02-13 10:00:00,96.49,97.99,96.29,97.99,5400.0,56.6005,57.4804,56.4831,57.4804,5400.0
2014-02-13 10:10:00,97.78,97.96,97.04,97.31,9400.0,57.3572,57.4628,56.9231,57.0815,9400.0
2014-02-13 10:20:00,97.15,97.58,97.07,97.25,12200.0,56.9876,57.2398,56.9407,57.0463,12200.0
2014-02-13 10:30:00,97.41,98.64,97.36,98.53,20800.0,57.1401,57.8616,57.1108,57.7971,20800.0
2014-02-13 10:40:00,98.53,98.54,97.83,98.09,9500.0,57.7971,57.803,57.3865,57.539,9500.0
2014-02-13 10:50:00,97.98,98.06,97.83,97.98,3500.0,57.4745,57.5214,57.3865,57.4745,3500.0
2014-02-13 11:00:00,98.22,98.35,97.05,97.05,5000.0,57.6153,57.6915,56.929,56.929,5000.0
2014-02-13 11:10:00,96.99,97.26,96.54,97.0,6200.0,56.8938,57.0521,56.6298,56.8996,6200.0
2014-02-13 11:20:00,97.3,97.5,96.77,97.22,2700.0,57.0756,57.1929,56.7647,57.0287,2700.0
2014-02-13 11:30:00,96.87,98.07,96.87,97.44,2700.0,56.8234,57.5273,56.8234,57.1577,2700.0
2014-02-13 11:40:00,97.51,97.92,97.44,97.64,600.0,57.1988,57.4393,57.1577,57.275,600.0
2014-02-13 11:50:00,97.66,97.91,97.48,97.53,2800.0,57.2868,57.4334,57.1812,57.2105,2800.0
2014-02-13 12:00:00,97.48,97.48,97.28,97.45,1900.0,57.1812,57.1812,57.0639,57.1636,1900.0
2014-02-13 12:10:00,97.56,97.58,97.28,97.28,12300.0,57.2281,57.2398,57.0639,57.0639,12300.0
2014-02-13 12:20:00,97.28,98.32,97.28,97.75,14600.0,57.0639,57.6739,57.0639,57.3396,14600.0
2014-02-13 12:30:00,97.65,97.65,97.43,97.43,1100.0,57.2809,57.2809,57.1519,57.1519,1100.0
2014-02-13 12:40:00,97.43,97.49,97.28,97.4,5600.0,57.1519,57.1871,57.0639,57.1343,5600.0
2014-02-13 12:50:00,97.3,97.59,97.28,97.47,4000.0,57.0756,57.2457,57.0639,57.1753,4000.0
2014-02-13 13:00:00,97.54,97.54,97.28,97.38,2300.0,57.2164,57.2164,57.0639,57.1225,2300.0
2014-02-13 13:10:00,97.4,97.4,97.18,97.19,1600.0,57.1343,57.1343,57.0052,57.0111,1600.0
2014-02-13 13:20:00,97.19,97.23,96.97,97.23,1400.0,57.0111,57.0345,56.882,57.0345,1400.0
2014-02-13 13:30:00,97.37,97.42,97.3,97.31,900.0,57.1167,57.146,57.0756,57.0815,900.0
2014-02-13 13:40:00,97.3,97.47,97.13,97.21,1800.0,57.0756,57.1753,56.9759,57.0228,1800.0
2014-02-13 13:50:00,97.33,97.33,96.76,96.76,4900.0,57.0932,57.0932,56.7588,56.7588,4900.0
2014-02-13 14:00:00,96.79,96.96,96.48,96.81,4400.0,56.7764,56.8762,56.5946,56.7882,4400.0
2014-02-13 14:10:00,96.7,96.8,96.24,96.24,2500.0,56.7236,56.7823,56.4538,56.4538,2500.0
2014-02-13 14:20:00,96.11,96.81,96.11,96.55,3700.0,56.3776,56.7882,56.3776,56.6357,3700.0
2014-02-13 14:30:00,96.46,96.65,96.4,96.65,3000.0,56.5829,56.6943,56.5477,56.6943,3000.0
2014-02-13 14:40:00,96.65,96.65,96.28,96.3,2700.0,56.6943,56.6943,56.4773,56.489,2700.0
2014-02-13 14:50:00,96.21,96.48,95.91,95.91,12500.0,56.4362,56.5946,56.2602,56.2602,12500.0
2014-02-13 15:00:00,96.06,96.32,95.77,96.28,7300.0,56.3482,56.5007,56.1781,56.4773,7300.0
2014-02-13 15:10:00,96.14,96.8,96.01,96.11,11900.0,56.3952,56.7823,56.3189,56.3776,11900.0
2014-02-13 15:20:00,96.06,96.5,95.94,96.5,8200.0,56.3482,56.6063,56.2778,56.6063,8200.0
2014-02-13 15:30:00,96.59,96.62,96.06,96.06,10800.0,56.6591,56.6767,56.3482,56.3482,10800.0
2014-02-13 15:40:00,96.06,96.37,96.03,96.18,11000.0,56.3482,56.5301,56.3306,56.4186,11000.0
2014-02-13 15:50:00,96.2,96.41,96.0,96.3,27300.0,56.4303,56.5535,56.313,56.489,27300.0
2014-02-14 09:30:00,94.55,95.89,94.35,95.37,10400.0,55.4625,56.2485,55.3451,55.9435,10400.0
2014-02-14 09:40:00,95.24,96.01,94.68,96.01,3600.0,55.8672,56.3189,55.5387,56.3189,3600.0
2014-02-14 09:50:00,94.25,96.27,94.25,96.08,7900.0,55.2865,56.4714,55.2865,56.36,7900.0
2014-02-14 10:00:00,96.08,96.08,95.51,95.69,7400.0,56.36,56.36,56.0256,56.1312,7400.0
2014-02-14 10:10:00,95.78,96.02,95.75,95.94,4500.0,56.184,56.3248,56.1664,56.2778,4500.0
2014-02-14 10:20:00,95.88,95.98,95.77,95.97,5500.0,56.2426,56.3013,56.1781,56.2954,5500.0
2014-02-14 10:30:00,95.97,96.32,95.91,96.32,5400.0,56.2954,56.5007,56.2602,56.5007,5400.0
2014-02-14 10:40:00,96.28,96.34,96.02,96.08,4200.0,56.4773,56.5125,56.3248,56.36,4200.0
2014-02-14 10:50:00,95.97,95.97,95.71,95.71,1900.0,56.2954,56.2954,56.1429,56.1429,1900.0
2014-02-14 11:00:00,95.69,96.04,95.69,96.04,2900.0,56.1312,56.3365,56.1312,56.3365,2900.0
2014-02-14 11:10:00,96.16,96.19,95.91,95.92,3300.0,56.4069,56.4245,56.2602,56.2661,3300.0
2014-02-14 11:20:00,95.95,96.03,95.87,96.03,5100.0,56.2837,56.3306,56.2368,56.3306,5100.0
2014-02-14 11:30:00,96.04,96.3,96.04,96.3,2200.0,56.3365,56.489,56.3365,56.489,2200.0
2014-02-14 11:40:00,96.32,96.54,96.32,96.49,6800.0,56.5007,56.6298,56.5007,56.6005,6800.0
2014-02-14 11:50:00,96.4,96.5,96.4,96.43,2400.0,56.5477,56.6063,56.5477,56.5653,2400.0
2014-02-14 12:00:00,96.39,96.83,96.39,96.6,5000.0,56.5418,56.7999,56.5418,56.665,5000.0
2014-02-14 12:10:00,96.6,96.6,96.41,96.56,3400.0,56.665,56.665,56.5535,56.6415,3400.0
2014-02-14 12:20:00,96.63,96.75,96.63,96.63,2300.0,56.6826,56.753,56.6826,56.6826,2300.0
2014-02-14 12:30:00,96.56,96.6,96.44,96.59,5000.0,56.6415,56.665,56.5711,56.6591,5000.0
2014-02-14 12:40:00,96.6,96.83,96.6,96.73,8300.0,56.665,56.7999,56.665,56.7412,8300.0
2014-02-14 12:50:00,96.74,96.93,96.46,96.55,17700.0,56.7471,56.8586,56.5829,56.6357,17700.0
2014-02-14 13:00:00,96.51,96.63,96.47,96.57,1600.0,56.6122,56.6826,56.5887,56.6474,1600.0
2014-02-14 13:10:00,96.66,96.66,96.53,96.62,6500.0,56.7002,56.7002,56.6239,56.6767,6500.0
2014-02-14 13:20:00,96.7,97.02,96.7,97.02,3700.0,56.7236,56.9114,56.7236,56.9114,3700.0
2014-02-14 13:30:00,96.92,96.98,96.83,96.91,2600.0,56.8527,56.8879,56.7999,56.8468,2600.0
2014-02-14 13:40:00,96.93,97.06,96.82,96.83,2300.0,56.8586,56.9348,56.794,56.7999,2300.0
2014-02-14 13:50:00,96.71,96.81,96.64,96.81,2900.0,56.7295,56.7882,56.6884,56.7882,2900.0
2014-02-14 14:00:00,96.77,96.81,96.67,96.7,4400.0,56.7647,56.7882,56.706,56.7236,4400.0
2014-02-14 14:10:00,96.64,96.76,96.62,96.62,3100.0,56.6884,56.7588,56.6767,56.6767,3100.0
2014-02-14 14:20:00,96.67,96.77,96.38,96.41,12700.0,56.706,56.7647,56.5359,56.5535,12700.0
2014-02-14 14:30:00,96.48,96.53,96.4,96.5,3200.0,56.5946,56.6239,56.5477,56.6063,3200.0
2014-02-14 14:40:00,96.44,96.46,96.14,96.14,7500.0,56.5711,56.5829,56.3952,56.3952,7500.0
2014-02-14 14:50:00,96.13,96.22,95.95,95.95,3200.0,56.3893,56.4421,56.2837,56.2837,3200.0
2014-02-14 15:00:00,96.02,96.02,95.84,95.84,3600.0,56.3248,56.3248,56.2192,56.2192,3600.0
2014-02-14 15:10:00,95.78,95.89,95.77,95.77,7100.0,56.184,56.2485,56.1781,56.1781,7100.0
2014-02-14 15:20:00,95.76,96.0,95.75,96.0,8400.0,56.1722,56.313,56.1664,56.313,8400.0
2014-02-14 15:30:00,95.98,96.25,95.95,96.25,7700.0,56.3013,56.4597,56.2837,56.4597,7700.0
2014-02-14 15:40:00,96.25,96.4,95.96,96.39,12500.0,56.4597,56.5477,56.2896,56.5418,12500.0
2014-02-14 15:50:00,96.4,96.53,96.29,96.51,25100.0,56.5477,56.6239,56.4831,56.6122,25100.0
2014-02-18 09:30:00,97.67,98.23,97.27,97.51,10400.0,57.2926,57.6211,57.058,57.1988,10400.0
2014-02-18 09:40:00,97.48,97.49,97.01,97.05,4800.0,57.1812,57.1871,56.9055,56.929,4800.0
2014-02-18 09:50:00,97.25,97.49,97.11,97.3,5000.0,57.0463,57.1871,56.9641,57.0756,5000.0
2014-02-18 10:00:00,97.49,97.63,97.34,97.58,2600.0,57.1871,57.2692,57.0991,57.2398,2600.0
2014-02-18 10:10:00,97.57,97.79,97.54,97.79,2900.0,57.234,57.363,57.2164,57.363,2900.0
2014-02-18 10:20:00,97.81,97.87,97.62,97.71,6400.0,57.3748,57.41,57.2633,57.3161,6400.0
2014-02-18 10:30:00,97.73,97.8,97.65,97.71,5500.0,57.3278,57.3689,57.2809,57.3161,5500.0
2014-02-18 10:40:00,97.71,97.95,97.69,97.78,10400.0,57.3161,57.4569,57.3044,57.3572,10400.0
2014-02-18 10:50:00,97.74,97.75,97.59,97.75,4000.0,57.3337,57.3396,57.2457,57.3396,4000.0
2014-02-18 11:00:00,97.82,97.82,97.6,97.66,22100.0,57.3806,57.3806,57.2516,57.2868,22100.0
2014-02-18 11:10:00,97.74,97.76,97.48,97.66,9600.0,57.3337,57.3454,57.1812,57.2868,9600.0
2014-02-18 11:20:00,97.76,97.78,97.45,97.58,7700.0,57.3454,57.3572,57.1636,57.2398,7700.0
2014-02-18 11:30:00,97.58,97.75,97.58,97.64,4300.0,57.2398,57.3396,57.2398,57.275,4300.0
2014-02-18 11:40:00,97.61,97.61,97.33,97.33,4400.0,57.2574,57.2574,57.0932,57.0932,4400.0
2014-02-18 11:50:00,97.33,97.55,97.27,97.38,20000.0,57.0932,57.2222,57.058,57.1225,20000.0
2014-02-18 12:00:00,97.58,97.58,97.53,97.53,1100.0,57.2398,57.2398,57.2105,57.2105,1100.0
2014-02-18 12:10:00,97.54,97.58,97.1,97.2,15900.0,57.2164,57.2398,56.9583,57.0169,15900.0
2014-02-18 12:20:00,97.15,97.31,97.09,97.2,3500.0,56.9876,57.0815,56.9524,57.0169,3500.0
2014-02-18 12:30:00,97.23,97.37,97.16,97.24,11600.0,57.0345,57.1167,56.9935,57.0404,11600.0
2014-02-18 12:40:00,97.3,97.44,97.29,97.42,4000.0,57.0756,57.1577,57.0697,57.146,4000.0
2014-02-18 12:50:00,97.47,97.47,97.25,97.25,2100.0,57.1753,57.1753,57.0463,57.0463,2100.0
2014-02-18 13:00:00,97.23,97.29,97.04,97.06,1600.0,57.0345,57.0697,56.9231,56.9348,1600.0
2014-02-18 13:10:00,97.08,97.27,97.08,97.19,4200.0,56.9466,57.058,56.9466,57.0111,4200.0
2014-02-18 13:20:00,97.19,97.31,97.16,97.16,3200.0,57.0111,57.0815,56.9935,56.9935,3200.0
2014-02-18 13:30:00,97.15,97.15,96.9,96.95,3500.0,56.9876,56.9876,56.841,56.8703,3500.0
2014-02-18 13:40:00,96.93,96.93,96.65,96.65,3000.0,56.8586,56.8586,56.6943,56.6943,3000.0
2014-02-18 13:50:00,96.58,96.79,96.54,96.79,5900.0,56.6533,56.7764,56.6298,56.7764,5900.0
2014-02-18 14:00:00,96.66,96.82,96.66,96.74,2000.0,56.7002,56.794,56.7002,56.7471,2000.0
2014-02-18 14:10:00,96.77,96.85,96.73,96.75,2900.0,56.7647,56.8116,56.7412,56.753,2900.0
2014-02-18 14:20:00,96.81,96.99,96.8,96.94,4900.0,56.7882,56.8938,56.7823,56.8644,4900.0
2014-02-18 14:30:00,96.97,97.0,96.93,96.95,3900.0,56.882,56.8996,56.8586,56.8703,3900.0
2014-02-18 14:40:00,96.95,97.11,96.95,97.0,5200.0,56.8703,56.9641,56.8703,56.8996,5200.0
2014-02-18 14:50:00,97.0,97.01,96.73,96.74,3900.0,56.8996,56.9055,56.7412,56.7471,3900.0
2014-02-18 15:00:00,96.75,96.84,96.71,96.84,6200.0,56.753,56.8058,56.7295,56.8058,6200.0
2014-02-18 15:10:00,96.84,96.95,96.77,96.95,7500.0,56.8058,56.8703,56.7647,56.8703,7500.0
2014-02-18 15:20:00,96.94,97.16,96.94,97.14,6800.0,56.8644,56.9935,56.8644,56.9817,6800.0
2014-02-18 15:30:00,97.08,97.08,96.85,97.01,8700.0,56.9466,56.9466,56.8116,56.9055,8700.0
2014-02-18 15:40:00,97.03,97.09,96.96,97.06,13900.0,56.9172,56.9524,56.8762,56.9348,13900.0
2014-02-18 15:50:00,97.07,97.21,97.05,97.16,45400.0,56.9407,57.0228,56.929,56.9935,45400.0
2014-02-19 09:30:00,96.2,96.25,95.32,96.25,55700.0,56.4303,56.4597,55.9141,56.4597,55700.0
2014-02-19 09:40:00,96.36,96.49,96.14,96.26,4700.0,56.5242,56.6005,56.3952,56.4655,4700.0
2014-02-19 09:50:00,96.4,96.5,96.2,96.41,4600.0,56.5477,56.6063,56.4303,56.5535,4600.0
2014-02-19 10:00:00,96.5,96.82,96.39,96.5,13800.0,56.6063,56.794,56.5418,56.6063,13800.0
2014-02-19 10:10:00,96.58,96.92,96.56,96.85,21900.0,56.6533,56.8527,56.6415,56.8116,21900.0
2014-02-19 10:20:00,96.91,96.94,96.86,96.94,700.0,56.8468,56.8644,56.8175,56.8644,700.0
2014-02-19 10:30:00,96.98,97.36,96.89,97.21,8600.0,56.8879,57.1108,56.8351,57.0228,8600.0
2014-02-19 10:40:00,97.29,97.36,97.11,97.36,6200.0,57.0697,57.1108,56.9641,57.1108,6200.0
2014-02-19 10:50:00,97.17,97.43,97.16,97.43,1000.0,56.9993,57.1519,56.9935,57.1519,1000.0
2014-02-19 11:00:00,97.27,97.79,97.26,97.79,5900.0,57.058,57.363,57.0521,57.363,5900.0
2014-02-19 11:10:00,97.7,97.74,97.63,97.71,33900.0,57.3102,57.3337,57.2692,57.3161,33900.0
2014-02-19 11:20:00,97.63,97.64,97.42,97.47,6900.0,57.2692,57.275,57.146,57.1753,6900.0
2014-02-19 11:30:00,97.4,97.51,97.17,97.18,9200.0,57.1343,57.1988,56.9993,57.0052,9200.0
2014-02-19 11:40:00,97.13,97.16,96.97,97.1,6100.0,56.9759,56.9935,56.882,56.9583,6100.0
2014-02-19 11:50:00,96.96,97.02,96.64,96.69,4300.0,56.8762,56.9114,56.6884,56.7178,4300.0
2014-02-19 12:00:00,96.61,96.62,96.41,96.51,3300.0,56.6709,56.6767,56.5535,56.6122,3300.0
2014-02-19 12:10:00,96.52,96.79,96.46,96.54,11800.0,56.6181,56.7764,56.5829,56.6298,11800.0
2014-02-19 12:20:00,96.55,96.97,96.55,96.97,7700.0,56.6357,56.882,56.6357,56.882,7700.0
2014-02-19 12:30:00,96.97,97.25,96.88,97.25,7800.0,56.882,57.0463,56.8292,57.0463,7800.0
2014-02-19 12:40:00,97.25,97.26,96.99,97.25,10700.0,57.0463,57.0521,56.8938,57.0463,10700.0
2014-02-19 12:50:00,97.12,97.27,96.93,97.18,7100.0,56.97,57.058,56.8586,57.0052,7100.0
2014-02-19 13:00:00,97.15,97.23,97.01,97.23,5000.0,56.9876,57.0345,56.9055,57.0345,5000.0
2014-02-19 13:10:00,97.21,97.32,97.03,97.15,10500.0,57.0228,57.0873,56.9172,56.9876,10500.0
2014-02-19 13:20:00,97.17,97.18,96.67,96.67,13000.0,56.9993,57.0052,56.706,56.706,13000.0
2014-02-19 13:30:00,96.9,97.15,96.84,96.84,6600.0,56.841,56.9876,56.8058,56.8058,6600.0
2014-02-19 13:40:00,96.82,96.94,96.76,96.88,5500.0,56.794,56.8644,56.7588,56.8292,5500.0
2014-02-19 13:50:00,96.87,96.93,96.82,96.93,3900.0,56.8234,56.8586,56.794,56.8586,3900.0
2014-02-19 14:00:00,96.88,97.03,96.68,97.03,8300.0,56.8292,56.9172,56.7119,56.9172,8300.0
2014-02-19 14:10:00,97.01,97.01,96.65,96.73,7000.0,56.9055,56.9055,56.6943,56.7412,7000.0
2014-02-19 14:20:00,96.65,96.7,96.53,96.7,6800.0,56.6943,56.7236,56.6239,56.7236,6800.0
2014-02-19 14:30:00,96.65,96.65,96.45,96.45,8900.0,56.6943,56.6943,56.577,56.577,8900.0
2014-02-19 14:40:00,96.5,96.59,96.34,96.5,7500.0,56.6063,56.6591,56.5125,56.6063,7500.0
2014-02-19 14:50:00,96.35,96.41,96.2,96.31,4800.0,56.5183,56.5535,56.4303,56.4949,4800.0
2014-02-19 15:00:00,96.31,96.49,96.26,96.49,5400.0,56.4949,56.6005,56.4655,56.6005,5400.0
2014-02-19 15:10:00,96.45,96.49,96.16,96.16,8900.0,56.577,56.6005,56.4069,56.4069,8900.0
2014-02-19 15:20:00,96.19,96.19,95.81,95.81,6600.0,56.4245,56.4245,56.2016,56.2016,6600.0
2014-02-19 15:30:00,95.84,96.0,95.83,95.96,11600.0,56.2192,56.313,56.2133,56.2896,11600.0
2014-02-19 15:40:00,95.94,96.19,95.92,96.1,10500.0,56.2778,56.4245,56.2661,56.3717,10500.0
2014-02-19 15:50:00,96.13,96.2,95.99,96.1,18900.0,56.3893,56.4303,56.3072,56.3717,18900.0
2014-02-20 09:30:00,96.0,96.91,96.0,96.36,8300.0,56.313,56.8468,56.313,56.5242,8300.0
2014-02-20 09:40:00,96.16,96.39,95.89,95.89,1300.0,56.4069,56.5418,56.2485,56.2485,1300.0
2014-02-20 09:50:00,96.11,96.12,95.87,95.87,3200.0,56.3776,56.3834,56.2368,56.2368,3200.0
2014-02-20 10:00:00,95.94,96.07,95.92,95.95,5600.0,56.2778,56.3541,56.2661,56.2837,5600.0
2014-02-20 10:10:00,96.02,96.3,95.96,96.1,8800.0,56.3248,56.489,56.2896,56.3717,8800.0
2014-02-20 10:20:00,96.14,96.23,96.0,96.02,6100.0,56.3952,56.4479,56.313,56.3248,6100.0
2014-02-20 10:30:00,95.9,96.28,95.83,96.0,18100.0,56.2544,56.4773,56.2133,56.313,18100.0
2014-02-20 10:40:00,96.1,96.18,95.94,95.95,4200.0,56.3717,56.4186,56.2778,56.2837,4200.0
2014-02-20 10:50:00,95.94,96.1,95.94,96.04,4200.0,56.2778,56.3717,56.2778,56.3365,4200.0
2014-02-20 11:00:00,96.05,96.22,95.98,96.12,4900.0,56.3424,56.4421,56.3013,56.3834,4900.0
2014-02-20 11:10:00,96.16,96.26,96.02,96.11,9800.0,56.4069,56.4655,56.3248,56.3776,9800.0
2014-02-20 11:20:00,96.02,96.19,96.01,96.19,11500.0,56.3248,56.4245,56.3189,56.4245,11500.0
2014-02-20 11:30:00,96.15,96.29,96.0,96.05,8500.0,56.401,56.4831,56.313,56.3424,8500.0
2014-02-20 11:40:00,96.01,96.22,96.01,96.13,2200.0,56.3189,56.4421,56.3189,56.3893,2200.0
2014-02-20 11:50:00,96.1,96.1,96.01,96.01,2500.0,56.3717,56.3717,56.3189,56.3189,2500.0
2014-02-20 12:00:00,95.97,95.98,95.8,95.88,1600.0,56.2954,56.3013,56.1957,56.2426,1600.0
2014-02-20 12:10:00,95.88,96.03,95.88,96.03,2600.0,56.2426,56.3306,56.2426,56.3306,2600.0
2014-02-20 12:20:00,96.07,96.19,96.01,96.15,2400.0,56.3541,56.4245,56.3189,56.401,2400.0
2014-02-20 12:30:00,96.2,96.25,96.14,96.15,2800.0,56.4303,56.4597,56.3952,56.401,2800.0
2014-02-20 12:40:00,96.15,96.24,96.06,96.11,2700.0,56.401,56.4538,56.3482,56.3776,2700.0
2014-02-20 12:50:00,96.08,96.16,96.07,96.16,1600.0,56.36,56.4069,56.3541,56.4069,1600.0
2014-02-20 13:00:00,96.16,96.18,95.92,95.94,9000.0,56.4069,56.4186,56.2661,56.2778,9000.0
2014-02-20 13:10:00,96.06,96.17,96.03,96.03,3000.0,56.3482,56.4127,56.3306,56.3306,3000.0
2014-02-20 13:20:00,96.0,96.19,95.98,96.19,4000.0,56.313,56.4245,56.3013,56.4245,4000.0
2014-02-20 13:30:00,96.19,96.28,96.16,96.23,6500.0,56.4245,56.4773,56.4069,56.4479,6500.0
2014-02-20 13:40:00,96.23,96.23,96.11,96.21,1800.0,56.4479,56.4479,56.3776,56.4362,1800.0
2014-02-20 13:50:00,96.27,96.34,96.16,96.17,4400.0,56.4714,56.5125,56.4069,56.4127,4400.0
2014-02-20 14:00:00,96.18,96.25,96.03,96.15,13100.0,56.4186,56.4597,56.3306,56.401,13100.0
2014-02-20 14:10:00,96.2,96.53,96.13,96.53,4700.0,56.4303,56.6239,56.3893,56.6239,4700.0
2014-02-20 14:20:00,96.5,96.55,96.3,96.32,6200.0,56.6063,56.6357,56.489,56.5007,6200.0
2014-02-20 14:30:00,96.4,96.46,96.32,96.46,1000.0,56.5477,56.5829,56.5007,56.5829,1000.0
2014-02-20 14:40:00,96.44,96.52,96.42,96.51,2800.0,56.5711,56.6181,56.5594,56.6122,2800.0
2014-02-20 14:50:00,96.43,96.51,96.4,96.4,2200.0,56.5653,56.6122,56.5477,56.5477,2200.0
2014-02-20 15:00:00,96.49,96.64,96.44,96.55,2600.0,56.6005,56.6884,56.5711,56.6357,2600.0
2014-02-20 15:10:00,96.56,96.57,96.49,96.57,1400.0,56.6415,56.6474,56.6005,56.6474,1400.0
2014-02-20 15:20:00,96.49,96.67,96.44,96.56,5500.0,56.6005,56.706,56.5711,56.6415,5500.0
2014-02-20 15:30:00,96.5,96.57,96.39,96.39,5500.0,56.6063,56.6474,56.5418,56.5418,5500.0
2014-02-20 15:40:00,96.37,96.54,96.28,96.45,7000.0,56.5301,56.6298,56.4773,56.577,7000.0
2014-02-20 15:50:00,96.42,96.55,96.38,96.46,12400.0,56.5594,56.6357,56.5359,56.5829,12400.0
2014-02-21 09:30:00,96.95,96.95,96.67,96.67,16200.0,56.8703,56.8703,56.706,56.706,16200.0
2014-02-21 09:40:00,96.75,96.81,96.53,96.59,600.0,56.753,56.7882,56.6239,56.6591,600.0
2014-02-21 09:50:00,96.78,96.89,96.7,96.7,2000.0,56.7706,56.8351,56.7236,56.7236,2000.0
2014-02-21 10:00:00,96.78,96.79,96.57,96.6,3600.0,56.7706,56.7764,56.6474,56.665,3600.0
2014-02-21 10:10:00,96.66,96.89,96.65,96.73,80000.0,56.7002,56.8351,56.6943,56.7412,80000.0
2014-02-21 10:20:00,96.72,96.81,96.49,96.53,5200.0,56.7354,56.7882,56.6005,56.6239,5200.0
2014-02-21 10:30:00,96.56,96.65,96.37,96.57,6900.0,56.6415,56.6943,56.5301,56.6474,6900.0
2014-02-21 10:40:00,96.55,96.59,96.41,96.58,12000.0,56.6357,56.6591,56.5535,56.6533,12000.0
2014-02-21 10:50:00,96.6,96.6,96.42,96.47,2200.0,56.665,56.665,56.5594,56.5887,2200.0
2014-02-21 11:00:00,96.52,96.6,96.19,96.24,6500.0,56.6181,56.665,56.4245,56.4538,6500.0
2014-02-21 11:10:00,96.27,96.31,95.92,96.14,8500.0,56.4714,56.4949,56.2661,56.3952,8500.0
2014-02-21 11:20:00,96.23,96.24,96.1,96.24,1000.0,56.4479,56.4538,56.3717,56.4538,1000.0
2014-02-21 11:30:00,96.23,96.36,96.12,96.22,6700.0,56.4479,56.5242,56.3834,56.4421,6700.0
2014-02-21 11:40:00,96.35,96.35,96.17,96.21,2800.0,56.5183,56.5183,56.4127,56.4362,2800.0
2014-02-21 11:50:00,96.21,96.33,96.07,96.07,3600.0,56.4362,56.5066,56.3541,56.3541,3600.0
2014-02-21 12:00:00,96.2,96.22,96.1,96.18,4800.0,56.4303,56.4421,56.3717,56.4186,4800.0
2014-02-21 12:10:00,96.19,96.2,96.12,96.16,1500.0,56.4245,56.4303,56.3834,56.4069,1500.0
2014-02-21 12:20:00,96.16,96.2,96.12,96.12,1800.0,56.4069,56.4303,56.3834,56.3834,1800.0
2014-02-21 12:30:00,96.16,96.2,96.15,96.15,1600.0,56.4069,56.4303,56.401,56.401,1600.0
2014-02-21 12:40:00,96.21,96.3,96.12,96.12,3300.0,56.4362,56.489,56.3834,56.3834,3300.0
2014-02-21 12:50:00,96.21,96.22,96.08,96.08,5600.0,56.4362,56.4421,56.36,56.36,5600.0
2014-02-21 13:00:00,96.14,96.43,96.12,96.43,7400.0,56.3952,56.5653,56.3834,56.5653,7400.0
2014-02-21 13:10:00,96.39,96.52,96.39,96.44,2900.0,56.5418,56.6181,56.5418,56.5711,2900.0
2014-02-21 13:20:00,96.44,96.63,96.43,96.63,2800.0,56.5711,56.6826,56.5653,56.6826,2800.0
2014-02-21 13:30:00,96.54,96.54,96.13,96.13,2900.0,56.6298,56.6298,56.3893,56.3893,2900.0
2014-02-21 13:40:00,96.21,96.34,96.2,96.34,1800.0,56.4362,56.5125,56.4303,56.5125,1800.0
2014-02-21 13:50:00,96.39,96.49,96.28,96.29,7200.0,56.5418,56.6005,56.4773,56.4831,7200.0
2014-02-21 14:00:00,96.25,96.32,96.16,96.16,2200.0,56.4597,56.5007,56.4069,56.4069,2200.0
2014-02-21 14:10:00,96.15,96.25,96.07,96.14,3100.0,56.401,56.4597,56.3541,56.3952,3100.0
2014-02-21 14:20:00,96.07,96.31,96.07,96.27,3700.0,56.3541,56.4949,56.3541,56.4714,3700.0
2014-02-21 14:30:00,96.32,96.32,96.08,96.09,1100.0,56.5007,56.5007,56.36,56.3658,1100.0
2014-02-21 14:40:00,96.09,96.19,96.07,96.1,1600.0,56.3658,56.4245,56.3541,56.3717,1600.0
2014-02-21 14:50:00,96.09,96.23,96.09,96.19,2900.0,56.3658,56.4479,56.3658,56.4245,2900.0
2014-02-21 15:00:00,96.16,96.2,96.08,96.17,6200.0,56.4069,56.4303,56.36,56.4127,6200.0
2014-02-21 15:10:00,96.2,96.28,96.07,96.15,7800.0,56.4303,56.4773,56.3541,56.401,7800.0
2014-02-21 15:20:00,96.21,96.21,96.01,96.15,10200.0,56.4362,56.4362,56.3189,56.401,10200.0
2014-02-21 15:30:00,96.13,96.21,96.09,96.12,8500.0,56.3893,56.4362,56.3658,56.3834,8500.0
2014-02-21 15:40:00,96.05,96.15,96.05,96.1,18200.0,56.3424,56.401,56.3424,56.3717,18200.0
2014-02-21 15:50:00,96.15,96.21,95.82,95.98,30500.0,56.401,56.4362,56.2074,56.3013,30500.0
2014-02-24 09:30:00,96.0,97.04,95.68,96.86,7400.0,56.313,56.9231,56.1253,56.8175,7400.0
2014-02-24 09:40:00,96.99,97.0,96.11,96.62,8000.0,56.8938,56.8996,56.3776,56.6767,8000.0
2014-02-24 09:50:00,96.64,96.7,96.38,96.38,5300.0,56.6884,56.7236,56.5359,56.5359,5300.0
2014-02-24 10:00:00,96.45,96.6,96.25,96.25,4700.0,56.577,56.665,56.4597,56.4597,4700.0
2014-02-24 10:10:00,96.2,96.46,96.11,96.39,2600.0,56.4303,56.5829,56.3776,56.5418,2600.0
2014-02-24 10:20:00,96.46,96.72,96.39,96.69,6500.0,56.5829,56.7354,56.5418,56.7178,6500.0
2014-02-24 10:30:00,96.64,96.96,96.51,96.87,9100.0,56.6884,56.8762,56.6122,56.8234,9100.0
2014-02-24 10:40:00,96.78,97.01,96.75,97.01,6900.0,56.7706,56.9055,56.753,56.9055,6900.0
2014-02-24 10:50:00,96.96,97.07,96.87,96.89,5500.0,56.8762,56.9407,56.8234,56.8351,5500.0
2014-02-24 11:00:00,96.97,96.99,96.69,96.69,2500.0,56.882,56.8938,56.7178,56.7178,2500.0
2014-02-24 11:10:00,96.74,97.09,96.63,96.94,6000.0,56.7471,56.9524,56.6826,56.8644,6000.0
2014-02-24 11:20:00,96.97,97.06,96.9,97.0,3900.0,56.882,56.9348,56.841,56.8996,3900.0
2014-02-24 11:30:00,97.1,97.21,96.97,97.16,8600.0,56.9583,57.0228,56.882,56.9935,8600.0
2014-02-24 11:40:00,97.17,97.25,97.03,97.18,9000.0,56.9993,57.0463,56.9172,57.0052,9000.0
2014-02-24 11:50:00,97.2,97.2,97.04,97.04,1600.0,57.0169,57.0169,56.9231,56.9231,1600.0
2014-02-24 12:00:00,97.1,97.17,96.88,96.93,8900.0,56.9583,56.9993,56.8292,56.8586,8900.0
2014-02-24 12:10:00,97.01,97.08,96.92,97.05,2600.0,56.9055,56.9466,56.8527,56.929,2600.0
2014-02-24 12:20:00,97.08,97.1,97.01,97.1,6500.0,56.9466,56.9583,56.9055,56.9583,6500.0
2014-02-24 12:30:00,97.19,97.23,97.02,97.11,2200.0,57.0111,57.0345,56.9114,56.9641,2200.0
2014-02-24 12:40:00,97.05,97.1,96.94,96.94,2300.0,56.929,56.9583,56.8644,56.8644,2300.0
2014-02-24 12:50:00,96.95,97.13,96.95,97.13,3400.0,56.8703,56.9759,56.8703,56.9759,3400.0
2014-02-24 13:00:00,97.14,97.14,96.98,97.07,1100.0,56.9817,56.9817,56.8879,56.9407,1100.0
2014-02-24 13:10:00,97.09,97.1,97.02,97.02,1000.0,56.9524,56.9583,56.9114,56.9114,1000.0
2014-02-24 13:20:00,97.09,97.1,97.07,97.07,2000.0,56.9524,56.9583,56.9407,56.9407,2000.0
2014-02-24 13:30:00,97.09,97.09,96.93,96.97,2600.0,56.9524,56.9524,56.8586,56.882,2600.0
2014-02-24 13:40:00,96.96,97.08,96.91,96.98,4500.0,56.8762,56.9466,56.8468,56.8879,4500.0
2014-02-24 13:50:00,97.03,97.09,96.96,97.0,1900.0,56.9172,56.9524,56.8762,56.8996,1900.0
2014-02-24 14:00:00,97.02,97.1,96.92,96.92,3700.0,56.9114,56.9583,56.8527,56.8527,3700.0
2014-02-24 14:10:00,96.92,96.92,96.79,96.8,3100.0,56.8527,56.8527,56.7764,56.7823,3100.0
2014-02-24 14:20:00,96.88,96.99,96.81,96.81,3300.0,56.8292,56.8938,56.7882,56.7882,3300.0
2014-02-24 14:30:00,96.83,96.85,96.64,96.76,3000.0,56.7999,56.8116,56.6884,56.7588,3000.0
2014-02-24 14:40:00,96.77,96.8,96.71,96.74,2800.0,56.7647,56.7823,56.7295,56.7471,2800.0
2014-02-24 14:50:00,96.69,96.77,96.64,96.69,6400.0,56.7178,56.7647,56.6884,56.7178,6400.0
2014-02-24 15:00:00,96.72,96.72,96.46,96.51,7000.0,56.7354,56.7354,56.5829,56.6122,7000.0
2014-02-24 15:10:00,96.48,96.51,96.37,96.42,3900.0,56.5946,56.6122,56.5301,56.5594,3900.0
2014-02-24 15:20:00,96.43,96.53,96.29,96.3,6100.0,56.5653,56.6239,56.4831,56.489,6100.0
2014-02-24 15:30:00,96.26,96.46,96.22,96.45,6000.0,56.4655,56.5829,56.4421,56.577,6000.0
2014-02-24 15:40:00,96.45,96.54,96.33,96.35,10100.0,56.577,56.6298,56.5066,56.5183,10100.0
2014-02-24 15:50:00,96.34,96.35,96.12,96.2,17400.0,56.5125,56.5183,56.3834,56.4303,17400.0
2014-02-25 09:30:00,96.27,96.54,95.96,96.0,4800.0,56.4714,56.6298,56.2896,56.313,4800.0
2014-02-25 09:40:00,95.98,96.64,95.85,96.46,7500.0,56.3013,56.6884,56.225,56.5829,7500.0
2014-02-25 09:50:00,96.64,96.64,96.44,96.5,1400.0,56.6884,56.6884,56.5711,56.6063,1400.0
2014-02-25 10:00:00,96.57,96.57,96.11,96.25,3600.0,56.6474,56.6474,56.3776,56.4597,3600.0
2014-02-25 10:10:00,96.44,96.73,96.39,96.73,2600.0,56.5711,56.7412,56.5418,56.7412,2600.0
2014-02-25 10:20:00,96.53,96.61,96.17,96.17,12200.0,56.6239,56.6709,56.4127,56.4127,12200.0
2014-02-25 10:30:00,96.21,96.56,96.01,96.52,6500.0,56.4362,56.6415,56.3189,56.6181,6500.0
2014-02-25 10:40:00,96.65,96.65,96.1,96.1,8400.0,56.6943,56.6943,56.3717,56.3717,8400.0
2014-02-25 10:50:00,96.25,96.41,96.15,96.24,3700.0,56.4597,56.5535,56.401,56.4538,3700.0
2014-02-25 11:00:00,96.3,96.43,96.27,96.35,25300.0,56.489,56.5653,56.4714,56.5183,25300.0
2014-02-25 11:10:00,96.34,96.43,96.2,96.29,9900.0,56.5125,56.5653,56.4303,56.4831,9900.0
2014-02-25 11:20:00,96.28,96.56,96.18,96.56,4200.0,56.4773,56.6415,56.4186,56.6415,4200.0
2014-02-25 11:30:00,96.54,96.54,96.35,96.49,1400.0,56.6298,56.6298,56.5183,56.6005,1400.0
2014-02-25 11:40:00,96.51,96.6,96.45,96.45,1800.0,56.6122,56.665,56.577,56.577,1800.0
2014-02-25 11:50:00,96.41,96.51,96.19,96.24,3500.0,56.5535,56.6122,56.4245,56.4538,3500.0
2014-02-25 12:00:00,96.31,96.45,96.27,96.39,5000.0,56.4949,56.577,56.4714,56.5418,5000.0
2014-02-25 12:10:00,96.37,96.37,96.25,96.34,2400.0,56.5301,56.5301,56.4597,56.5125,2400.0
2014-02-25 12:20:00,96.34,96.42,96.25,96.32,1700.0,56.5125,56.5594,56.4597,56.5007,1700.0
2014-02-25 12:30:00,96.35,96.69,96.35,96.55,4100.0,56.5183,56.7178,56.5183,56.6357,4100.0
2014-02-25 12:40:00,96.62,96.62,96.34,96.53,5200.0,56.6767,56.6767,56.5125,56.6239,5200.0
2014-02-25 12:50:00,96.45,96.52,96.19,96.19,3700.0,56.577,56.6181,56.4245,56.4245,3700.0
2014-02-25 13:00:00,96.2,96.31,96.16,96.26,2100.0,56.4303,56.4949,56.4069,56.4655,2100.0
2014-02-25 13:10:00,96.2,96.26,95.85,95.89,7900.0,56.4303,56.4655,56.225,56.2485,7900.0
2014-02-25 13:20:00,95.79,95.92,95.76,95.8,5600.0,56.1898,56.2661,56.1722,56.1957,5600.0
2014-02-25 13:30:00,95.76,95.8,95.55,95.71,8000.0,56.1722,56.1957,56.0491,56.1429,8000.0
2014-02-25 13:40:00,95.66,95.66,95.49,95.49,24900.0,56.1136,56.1136,56.0139,56.0139,24900.0
2014-02-25 13:50:00,95.48,95.64,95.4,95.64,5700.0,56.008,56.1019,55.9611,56.1019,5700.0
2014-02-25 14:00:00,95.71,95.8,95.58,95.8,5100.0,56.1429,56.1957,56.0667,56.1957,5100.0
2014-02-25 14:10:00,95.85,95.96,95.76,95.96,1900.0,56.225,56.2896,56.1722,56.2896,1900.0
2014-02-25 14:20:00,95.96,96.19,95.96,96.12,3500.0,56.2896,56.4245,56.2896,56.3834,3500.0
2014-02-25 14:30:00,96.09,96.12,95.99,96.05,4600.0,56.3658,56.3834,56.3072,56.3424,4600.0
2014-02-25 14:40:00,96.12,96.27,96.05,96.2,4200.0,56.3834,56.4714,56.3424,56.4303,4200.0
2014-02-25 14:50:00,96.24,96.24,95.94,96.01,3400.0,56.4538,56.4538,56.2778,56.3189,3400.0
2014-02-25 15:00:00,96.0,96.2,96.0,96.18,4200.0,56.313,56.4303,56.313,56.4186,4200.0
2014-02-25 15:10:00,96.2,96.24,95.97,96.01,5800.0,56.4303,56.4538,56.2954,56.3189,5800.0
2014-02-25 15:20:00,96.01,96.11,95.97,96.09,3300.0,56.3189,56.3776,56.2954,56.3658,3300.0
2014-02-25 15:30:00,96.05,96.12,96.03,96.12,3500.0,56.3424,56.3834,56.3306,56.3834,3500.0
2014-02-25 15:40:00,96.14,96.24,96.13,96.19,8300.0,56.3952,56.4538,56.3893,56.4245,8300.0
2014-02-25 15:50:00,96.17,96.24,96.03,96.22,20400.0,56.4127,56.4538,56.3306,56.4421,20400.0
2014-02-26 09:30:00,96.17,96.58,96.17,96.27,6000.0,56.4127,56.6533,56.4127,56.4714,6000.0
2014-02-26 09:40:00,96.3,96.38,95.98,96.03,3600.0,56.489,56.5359,56.3013,56.3306,3600.0
2014-02-26 09:50:00,95.93,96.06,95.63,96.06,3000.0,56.272,56.3482,56.096,56.3482,3000.0
2014-02-26 10:00:00,95.97,96.26,95.92,95.92,2200.0,56.2954,56.4655,56.2661,56.2661,2200.0
2014-02-26 10:10:00,96.14,96.31,96.14,96.31,500.0,56.3952,56.4949,56.3952,56.4949,500.0
2014-02-26 10:20:00,96.15,96.52,96.15,96.52,3700.0,56.401,56.6181,56.401,56.6181,3700.0
2014-02-26 10:30:00,96.53,96.95,96.53,96.95,3800.0,56.6239,56.8703,56.6239,56.8703,3800.0
2014-02-26 10:40:00,96.92,97.0,96.6,96.66,2100.0,56.8527,56.8996,56.665,56.7002,2100.0
2014-02-26 10:50:00,96.68,96.74,96.23,96.23,1400.0,56.7119,56.7471,56.4479,56.4479,1400.0
2014-02-26 11:00:00,96.38,96.51,96.38,96.48,1000.0,56.5359,56.6122,56.5359,56.5946,1000.0
2014-02-26 11:10:00,96.64,96.81,96.64,96.68,800.0,56.6884,56.7882,56.6884,56.7119,800.0
2014-02-26 11:20:00,96.87,96.89,96.84,96.84,400.0,56.8234,56.8351,56.8058,56.8058,400.0
2014-02-26 11:30:00,96.87,96.87,96.53,96.8,2800.0,56.8234,56.8234,56.6239,56.7823,2800.0
2014-02-26 11:40:00,96.8,96.8,96.6,96.63,1500.0,56.7823,56.7823,56.665,56.6826,1500.0
2014-02-26 11:50:00,96.48,96.76,96.48,96.62,9800.0,56.5946,56.7588,56.5946,56.6767,9800.0
2014-02-26 12:00:00,96.59,96.64,96.5,96.63,3200.0,56.6591,56.6884,56.6063,56.6826,3200.0
2014-02-26 12:10:00,96.74,96.74,96.5,96.58,4300.0,56.7471,56.7471,56.6063,56.6533,4300.0
2014-02-26 12:20:00,96.53,96.65,96.39,96.65,3100.0,56.6239,56.6943,56.5418,56.6943,3100.0
2014-02-26 12:30:00,96.71,96.85,96.63,96.85,1000.0,56.7295,56.8116,56.6826,56.8116,1000.0
2014-02-26 12:40:00,96.79,96.79,96.44,96.61,2800.0,56.7764,56.7764,56.5711,56.6709,2800.0
2014-02-26 12:50:00,96.76,96.76,96.69,96.69,1000.0,56.7588,56.7588,56.7178,56.7178,1000.0
2014-02-26 13:00:00,96.47,96.47,96.34,96.34,600.0,56.5887,56.5887,56.5125,56.5125,600.0
2014-02-26 13:10:00,96.36,96.36,96.15,96.27,3100.0,56.5242,56.5242,56.401,56.4714,3100.0
2014-02-26 13:20:00,96.38,96.5,96.28,96.5,1100.0,56.5359,56.6063,56.4773,56.6063,1100.0
2014-02-26 13:30:00,96.53,96.53,96.39,96.47,1800.0,56.6239,56.6239,56.5418,56.5887,1800.0
2014-02-26 13:40:00,96.41,96.66,96.41,96.55,26700.0,56.5535,56.7002,56.5535,56.6357,26700.0
2014-02-26 13:50:00,96.53,96.54,96.34,96.34,5600.0,56.6239,56.6298,56.5125,56.5125,5600.0
2014-02-26 14:00:00,96.33,96.39,96.06,96.2,8300.0,56.5066,56.5418,56.3482,56.4303,8300.0
2014-02-26 14:10:00,96.19,96.36,96.19,96.29,2700.0,56.4245,56.5242,56.4245,56.4831,2700.0
2014-02-26 14:20:00,96.28,96.57,96.28,96.43,3900.0,56.4773,56.6474,56.4773,56.5653,3900.0
2014-02-26 14:30:00,96.34,96.67,96.34,96.66,6800.0,56.5125,56.706,56.5125,56.7002,6800.0
2014-02-26 14:40:00,96.67,96.79,96.59,96.79,4100.0,56.706,56.7764,56.6591,56.7764,4100.0
2014-02-26 14:50:00,96.79,96.87,96.62,96.87,4600.0,56.7764,56.8234,56.6767,56.8234,4600.0
2014-02-26 15:00:00,96.85,96.86,96.69,96.77,5700.0,56.8116,56.8175,56.7178,56.7647,5700.0
2014-02-26 15:10:00,96.73,97.0,96.55,96.93,6400.0,56.7412,56.8996,56.6357,56.8586,6400.0
2014-02-26 15:20:00,96.88,96.99,96.67,96.67,4500.0,56.8292,56.8938,56.706,56.706,4500.0
2014-02-26 15:30:00,96.72,97.12,96.72,97.11,13500.0,56.7354,56.97,56.7354,56.9641,13500.0
2014-02-26 15:40:00,97.1,97.11,96.87,96.95,8600.0,56.9583,56.9641,56.8234,56.8703,8600.0
2014-02-26 15:50:00,96.94,97.14,96.81,97.08,26800.0,56.8644,56.9817,56.7882,56.9466,26800.0
2014-02-27 09:30:00,97.06,97.54,96.93,97.54,3500.0,56.9348,57.2164,56.8586,57.2164,3500.0
2014-02-27 09:40:00,97.38,97.58,96.9,96.9,3600.0,57.1225,57.2398,56.841,56.841,3600.0
2014-02-27 09:50:00,96.76,97.0,96.71,96.92,3300.0,56.7588,56.8996,56.7295,56.8527,3300.0
2014-02-27 10:00:00,97.06,97.13,96.83,96.9,4600.0,56.9348,56.9759,56.7999,56.841,4600.0
2014-02-27 10:10:00,96.95,97.06,96.82,97.06,1300.0,56.8703,56.9348,56.794,56.9348,1300.0
2014-02-27 10:20:00,97.05,97.1,96.78,97.1,4300.0,56.929,56.9583,56.7706,56.9583,4300.0
2014-02-27 10:30:00,97.09,97.4,96.93,97.24,4100.0,56.9524,57.1343,56.8586,57.0404,4100.0
2014-02-27 10:40:00,97.23,97.23,96.86,96.86,1300.0,57.0345,57.0345,56.8175,56.8175,1300.0
2014-02-27 10:50:00,96.98,97.07,96.94,97.03,1200.0,56.8879,56.9407,56.8644,56.9172,1200.0
2014-02-27 11:00:00,97.1,97.1,96.94,96.97,1300.0,56.9583,56.9583,56.8644,56.882,1300.0
2014-02-27 11:10:00,97.05,97.34,96.91,97.17,5600.0,56.929,57.0991,56.8468,56.9993,5600.0
2014-02-27 11:20:00,97.22,97.47,97.15,97.44,2800.0,57.0287,57.1753,56.9876,57.1577,2800.0
2014-02-27 11:30:00,97.35,97.39,96.89,97.02,5700.0,57.1049,57.1284,56.8351,56.9114,5700.0
2014-02-27 11:40:00,96.93,97.03,96.77,96.77,1200.0,56.8586,56.9172,56.7647,56.7647,1200.0
2014-02-27 11:50:00,96.81,97.1,96.81,96.91,5200.0,56.7882,56.9583,56.7882,56.8468,5200.0
2014-02-27 12:00:00,96.99,96.99,96.69,96.69,2400.0,56.8938,56.8938,56.7178,56.7178,2400.0
2014-02-27 12:10:00,96.71,97.05,96.71,97.05,1900.0,56.7295,56.929,56.7295,56.929,1900.0
2014-02-27 12:20:00,97.03,97.05,96.84,96.89,3200.0,56.9172,56.929,56.8058,56.8351,3200.0
2014-02-27 12:30:00,96.99,97.03,96.87,96.94,2600.0,56.8938,56.9172,56.8234,56.8644,2600.0
2014-02-27 12:40:00,96.93,97.06,96.93,97.06,900.0,56.8586,56.9348,56.8586,56.9348,900.0
2014-02-27 12:50:00,97.01,97.1,97.0,97.1,1300.0,56.9055,56.9583,56.8996,56.9583,1300.0
2014-02-27 13:00:00,97.1,97.11,96.96,97.03,6800.0,56.9583,56.9641,56.8762,56.9172,6800.0
2014-02-27 13:10:00,96.99,97.08,96.99,97.02,4100.0,56.8938,56.9466,56.8938,56.9114,4100.0
2014-02-27 13:20:00,97.01,97.06,96.97,97.06,3600.0,56.9055,56.9348,56.882,56.9348,3600.0
2014-02-27 13:30:00,97.07,97.25,97.07,97.14,8700.0,56.9407,57.0463,56.9407,56.9817,8700.0
2014-02-27 13:40:00,97.19,97.3,97.11,97.24,3200.0,57.0111,57.0756,56.9641,57.0404,3200.0
2014-02-27 13:50:00,97.14,97.15,97.07,97.08,2300.0,56.9817,56.9876,56.9407,56.9466,2300.0
2014-02-27 14:00:00,97.05,97.24,97.05,97.2,8000.0,56.929,57.0404,56.929,57.0169,8000.0
2014-02-27 14:10:00,97.17,97.36,97.15,97.36,3500.0,56.9993,57.1108,56.9876,57.1108,3500.0
2014-02-27 14:20:00,97.29,97.37,97.19,97.19,2300.0,57.0697,57.1167,57.0111,57.0111,2300.0
2014-02-27 14:30:00,97.21,97.43,97.21,97.42,1200.0,57.0228,57.1519,57.0228,57.146,1200.0
2014-02-27 14:40:00,97.42,97.46,97.16,97.16,4000.0,57.146,57.1695,56.9935,56.9935,4000.0
2014-02-27 14:50:00,97.15,97.39,97.15,97.39,2700.0,56.9876,57.1284,56.9876,57.1284,2700.0
2014-02-27 15:00:00,97.4,97.54,97.26,97.46,4000.0,57.1343,57.2164,57.0521,57.1695,4000.0
2014-02-27 15:10:00,97.41,97.45,97.25,97.38,3000.0,57.1401,57.1636,57.0463,57.1225,3000.0
2014-02-27 15:20:00,97.36,97.36,97.22,97.32,3400.0,57.1108,57.1108,57.0287,57.0873,3400.0
2014-02-27 15:30:00,97.28,97.39,97.23,97.37,2900.0,57.0639,57.1284,57.0345,57.1167,2900.0
2014-02-27 15:40:00,97.37,97.39,97.16,97.16,3800.0,57.1167,57.1284,56.9935,56.9935,3800.0
2014-02-27 15:50:00,97.18,97.47,97.16,97.45,15000.0,57.0052,57.1753,56.9935,57.1636,15000.0
2014-02-28 09:30:00,97.65,98.07,97.65,97.97,10000.0,57.2809,57.5273,57.2809,57.4686,10000.0
2014-02-28 09:40:00,97.88,97.88,97.34,97.5,3700.0,57.4158,57.4158,57.0991,57.1929,3700.0
2014-02-28 09:50:00,97.09,97.48,97.09,97.14,700.0,56.9524,57.1812,56.9524,56.9817,700.0
2014-02-28 10:00:00,97.34,97.58,97.25,97.5,8100.0,57.0991,57.2398,57.0463,57.1929,8100.0
2014-02-28 10:10:00,97.46,98.08,97.41,97.49,54600.0,57.1695,57.5331,57.1401,57.1871,54600.0
2014-02-28 10:20:00,97.37,97.55,97.27,97.55,3000.0,57.1167,57.2222,57.058,57.2222,3000.0
2014-02-28 10:30:00,97.53,97.62,97.25,97.26,6000.0,57.2105,57.2633,57.0463,57.0521,6000.0
2014-02-28 10:40:00,97.28,97.28,97.2,97.26,1700.0,57.0639,57.0639,57.0169,57.0521,1700.0
2014-02-28 10:50:00,97.26,97.28,97.12,97.28,2200.0,57.0521,57.0639,56.97,57.0639,2200.0
2014-02-28 11:00:00,97.14,97.14,97.13,97.13,200.0,56.9817,56.9817,56.9759,56.9759,200.0
2014-02-28 11:10:00,97.14,97.15,97.0,97.0,1900.0,56.9817,56.9876,56.8996,56.8996,1900.0
2014-02-28 11:20:00,97.01,97.01,97.01,97.01,100.0,56.9055,56.9055,56.9055,56.9055,100.0
2014-02-28 11:30:00,97.04,97.06,97.04,97.06,900.0,56.9231,56.9348,56.9231,56.9348,900.0
2014-02-28 11:40:00,96.88,96.97,96.88,96.97,400.0,56.8292,56.882,56.8292,56.882,400.0
2014-02-28 11:50:00,96.97,97.28,96.97,97.28,900.0,56.882,57.0639,56.882,57.0639,900.0
2014-02-28 12:00:00,97.17,97.37,97.17,97.27,3800.0,56.9993,57.1167,56.9993,57.058,3800.0
2014-02-28 12:10:00,97.27,97.36,97.2,97.27,4100.0,57.058,57.1108,57.0169,57.058,4100.0
2014-02-28 12:20:00,97.24,97.32,97.12,97.27,2900.0,57.0404,57.0873,56.97,57.058,2900.0
2014-02-28 12:30:00,97.27,97.51,97.22,97.51,13300.0,57.058,57.1988,57.0287,57.1988,13300.0
2014-02-28 12:40:00,97.51,97.77,97.5,97.64,3500.0,57.1988,57.3513,57.1929,57.275,3500.0
2014-02-28 12:50:00,97.62,97.62,97.45,97.61,1500.0,57.2633,57.2633,57.1636,57.2574,1500.0
2014-02-28 13:00:00,97.61,97.78,97.56,97.73,2000.0,57.2574,57.3572,57.2281,57.3278,2000.0
2014-02-28 13:10:00,97.79,97.79,97.62,97.66,2200.0,57.363,57.363,57.2633,57.2868,2200.0
2014-02-28 13:20:00,97.7,97.76,97.56,97.76,1600.0,57.3102,57.3454,57.2281,57.3454,1600.0
2014-02-28 13:30:00,97.75,97.92,97.61,97.61,1200.0,57.3396,57.4393,57.2574,57.2574,1200.0
2014-02-28 13:40:00,97.66,97.86,97.59,97.59,3300.0,57.2868,57.4041,57.2457,57.2457,3300.0
2014-02-28 13:50:00,97.63,97.71,97.45,97.57,4400.0,57.2692,57.3161,57.1636,57.234,4400.0
2014-02-28 14:00:00,97.53,97.53,97.17,97.25,13300.0,57.2105,57.2105,56.9993,57.0463,13300.0
2014-02-28 14:10:00,97.15,97.57,97.15,97.53,10800.0,56.9876,57.234,56.9876,57.2105,10800.0
2014-02-28 14:20:00,97.47,97.52,97.32,97.35,4500.0,57.1753,57.2047,57.0873,57.1049,4500.0
2014-02-28 14:30:00,97.39,97.52,97.26,97.43,5700.0,57.1284,57.2047,57.0521,57.1519,5700.0
2014-02-28 14:40:00,97.35,97.54,97.34,97.41,3600.0,57.1049,57.2164,57.0991,57.1401,3600.0
2014-02-28 14:50:00,97.4,97.4,97.01,97.03,3000.0,57.1343,57.1343,56.9055,56.9172,3000.0
2014-02-28 15:00:00,97.04,97.04,96.58,96.61,2800.0,56.9231,56.9231,56.6533,56.6709,2800.0
2014-02-28 15:10:00,96.61,97.0,96.38,97.0,6900.0,56.6709,56.8996,56.5359,56.8996,6900.0
2014-02-28 15:20:00,96.89,96.91,96.56,96.88,4900.0,56.8351,56.8468,56.6415,56.8292,4900.0
2014-02-28 15:30:00,96.88,96.99,96.78,96.86,7600.0,56.8292,56.8938,56.7706,56.8175,7600.0
2014-02-28 15:40:00,96.89,96.98,96.71,96.77,8500.0,56.8351,56.8879,56.7295,56.7647,8500.0
2014-02-28 15:50:00,96.8,96.95,96.68,96.69,18400.0,56.7823,56.8703,56.7119,56.7178,18400.0
2014-03-03 09:30:00,96.42,96.99,96.34,96.74,5700.0,56.5594,56.8938,56.5125,56.7471,5700.0
2014-03-03 09:40:00,96.87,97.42,96.87,97.37,1700.0,56.8234,57.146,56.8234,57.1167,1700.0
2014-03-03 09:50:00,97.41,97.41,96.5,96.5,10500.0,57.1401,57.1401,56.6063,56.6063,10500.0
2014-03-03 10:00:00,96.59,96.88,96.45,96.72,6800.0,56.6591,56.8292,56.577,56.7354,6800.0
2014-03-03 10:10:00,96.4,96.76,96.35,96.72,3700.0,56.5477,56.7588,56.5183,56.7354,3700.0
2014-03-03 10:20:00,96.83,96.85,96.5,96.75,3400.0,56.7999,56.8116,56.6063,56.753,3400.0
2014-03-03 10:30:00,96.78,96.83,96.41,96.41,10200.0,56.7706,56.7999,56.5535,56.5535,10200.0
2014-03-03 10:40:00,96.5,96.58,96.4,96.44,1800.0,56.6063,56.6533,56.5477,56.5711,1800.0
2014-03-03 10:50:00,96.41,96.73,96.41,96.65,3200.0,56.5535,56.7412,56.5535,56.6943,3200.0
2014-03-03 11:00:00,96.75,96.78,96.4,96.45,4700.0,56.753,56.7706,56.5477,56.577,4700.0
2014-03-03 11:10:00,96.43,96.56,96.42,96.55,2800.0,56.5653,56.6415,56.5594,56.6357,2800.0
2014-03-03 11:20:00,96.6,96.8,96.6,96.65,3500.0,56.665,56.7823,56.665,56.6943,3500.0
2014-03-03 11:30:00,96.66,96.66,96.47,96.47,1900.0,56.7002,56.7002,56.5887,56.5887,1900.0
2014-03-03 11:40:00,96.52,96.71,96.39,96.5,2900.0,56.6181,56.7295,56.5418,56.6063,2900.0
2014-03-03 11:50:00,96.58,96.59,96.21,96.21,3000.0,56.6533,56.6591,56.4362,56.4362,3000.0
2014-03-03 12:00:00,96.24,96.41,96.19,96.41,800.0,56.4538,56.5535,56.4245,56.5535,800.0
2014-03-03 12:10:00,96.3,96.69,96.27,96.56,4700.0,56.489,56.7178,56.4714,56.6415,4700.0
2014-03-03 12:20:00,96.49,96.77,96.4,96.56,2200.0,56.6005,56.7647,56.5477,56.6415,2200.0
2014-03-03 12:30:00,96.47,96.75,96.47,96.6,3100.0,56.5887,56.753,56.5887,56.665,3100.0
2014-03-03 12:40:00,96.66,96.66,96.5,96.52,1200.0,56.7002,56.7002,56.6063,56.6181,1200.0
2014-03-03 12:50:00,96.59,96.72,96.46,96.6,2500.0,56.6591,56.7354,56.5829,56.665,2500.0
2014-03-03 13:00:00,96.6,96.69,96.52,96.52,800.0,56.665,56.7178,56.6181,56.6181,800.0
2014-03-03 13:10:00,96.49,96.71,96.49,96.56,2300.0,56.6005,56.7295,56.6005,56.6415,2300.0
2014-03-03 13:20:00,96.6,96.71,96.59,96.59,2700.0,56.665,56.7295,56.6591,56.6591,2700.0
2014-03-03 13:30:00,96.58,96.84,96.49,96.7,5000.0,56.6533,56.8058,56.6005,56.7236,5000.0
2014-03-03 13:40:00,96.74,96.88,96.62,96.79,4000.0,56.7471,56.8292,56.6767,56.7764,4000.0
2014-03-03 13:50:00,96.77,97.0,96.77,96.93,2400.0,56.7647,56.8996,56.7647,56.8586,2400.0
2014-03-03 14:00:00,96.97,96.97,96.71,96.97,1700.0,56.882,56.882,56.7295,56.882,1700.0
2014-03-03 14:10:00,97.02,97.03,96.91,96.91,3200.0,56.9114,56.9172,56.8468,56.8468,3200.0
2014-03-03 14:20:00,96.95,97.0,96.89,96.9,2200.0,56.8703,56.8996,56.8351,56.841,2200.0
2014-03-03 14:30:00,96.85,97.12,96.75,96.95,4700.0,56.8116,56.97,56.753,56.8703,4700.0
2014-03-03 14:40:00,96.95,97.04,96.87,97.04,3600.0,56.8703,56.9231,56.8234,56.9231,3600.0
2014-03-03 14:50:00,97.01,97.21,96.98,97.02,22200.0,56.9055,57.0228,56.8879,56.9114,22200.0
2014-03-03 15:00:00,97.0,97.14,97.0,97.14,1500.0,56.8996,56.9817,56.8996,56.9817,1500.0
2014-03-03 15:10:00,97.12,97.22,97.06,97.18,7700.0,56.97,57.0287,56.9348,57.0052,7700.0
2014-03-03 15:20:00,97.18,97.25,96.97,97.08,9500.0,57.0052,57.0463,56.882,56.9466,9500.0
2014-03-03 15:30:00,97.02,97.05,96.82,96.87,8200.0,56.9114,56.929,56.794,56.8234,8200.0
2014-03-03 15:40:00,96.82,96.88,96.71,96.71,13400.0,56.794,56.8292,56.7295,56.7295,13400.0
2014-03-03 15:50:00,96.75,96.75,96.52,96.69,28600.0,56.753,56.753,56.6181,56.7178,28600.0
2014-03-04 09:30:00,97.85,98.49,97.64,98.0,7200.0,57.3982,57.7736,57.275,57.4862,7200.0
2014-03-04 09:40:00,98.01,98.37,97.78,98.0,5200.0,57.4921,57.7033,57.3572,57.4862,5200.0
2014-03-04 09:50:00,98.0,98.09,97.83,98.0,6900.0,57.4862,57.539,57.3865,57.4862,6900.0
2014-03-04 10:00:00,97.9,98.11,97.72,97.92,6800.0,57.4276,57.5507,57.322,57.4393,6800.0
2014-03-04 10:10:00,98.1,98.1,97.82,97.86,5500.0,57.5449,57.5449,57.3806,57.4041,5500.0
2014-03-04 10:20:00,97.95,98.02,97.84,98.0,4000.0,57.4569,57.4979,57.3924,57.4862,4000.0
2014-03-04 10:30:00,97.94,98.08,97.86,98.03,2700.0,57.451,57.5331,57.4041,57.5038,2700.0
2014-03-04 10:40:00,97.9,98.0,97.83,97.97,3000.0,57.4276,57.4862,57.3865,57.4686,3000.0
2014-03-04 10:50:00,97.95,98.0,97.88,97.91,5200.0,57.4569,57.4862,57.4158,57.4334,5200.0
2014-03-04 11:00:00,97.9,98.0,97.89,97.92,1800.0,57.4276,57.4862,57.4217,57.4393,1800.0
2014-03-04 11:10:00,97.85,98.11,97.85,98.0,3400.0,57.3982,57.5507,57.3982,57.4862,3400.0
2014-03-04 11:20:00,97.99,98.19,97.94,98.03,5500.0,57.4804,57.5977,57.451,57.5038,5500.0
2014-03-04 11:30:00,97.96,98.03,97.92,98.02,5000.0,57.4628,57.5038,57.4393,57.4979,5000.0
2014-03-04 11:40:00,98.06,98.06,97.93,98.05,5300.0,57.5214,57.5214,57.4452,57.5155,5300.0
2014-03-04 11:50:00,98.03,98.17,97.91,97.95,15700.0,57.5038,57.5859,57.4334,57.4569,15700.0
2014-03-04 12:00:00,97.98,97.98,97.8,97.94,1400.0,57.4745,57.4745,57.3689,57.451,1400.0
2014-03-04 12:10:00,97.93,97.99,97.82,97.97,2300.0,57.4452,57.4804,57.3806,57.4686,2300.0
2014-03-04 12:20:00,97.95,97.99,97.85,97.96,2500.0,57.4569,57.4804,57.3982,57.4628,2500.0
2014-03-04 12:30:00,97.97,97.97,97.7,97.96,5500.0,57.4686,57.4686,57.3102,57.4628,5500.0
2014-03-04 12:40:00,97.99,97.99,97.88,97.99,2400.0,57.4804,57.4804,57.4158,57.4804,2400.0
2014-03-04 12:50:00,97.98,98.0,97.85,98.0,5100.0,57.4745,57.4862,57.3982,57.4862,5100.0
2014-03-04 13:00:00,97.96,98.0,97.88,97.92,5300.0,57.4628,57.4862,57.4158,57.4393,5300.0
2014-03-04 13:10:00,97.88,97.98,97.83,97.84,4100.0,57.4158,57.4745,57.3865,57.3924,4100.0
2014-03-04 13:20:00,97.84,97.97,97.84,97.97,1900.0,57.3924,57.4686,57.3924,57.4686,1900.0
2014-03-04 13:30:00,97.97,97.99,97.85,97.92,4400.0,57.4686,57.4804,57.3982,57.4393,4400.0
2014-03-04 13:40:00,97.93,97.95,97.78,97.8,3600.0,57.4452,57.4569,57.3572,57.3689,3600.0
2014-03-04 13:50:00,97.84,97.89,97.73,97.78,2000.0,57.3924,57.4217,57.3278,57.3572,2000.0
2014-03-04 14:00:00,97.79,97.89,97.72,97.82,3500.0,57.363,57.4217,57.322,57.3806,3500.0
2014-03-04 14:10:00,97.84,97.99,97.84,97.84,6200.0,57.3924,57.4804,57.3924,57.3924,6200.0
2014-03-04 14:20:00,97.86,97.93,97.81,97.89,2500.0,57.4041,57.4452,57.3748,57.4217,2500.0
2014-03-04 14:30:00,97.94,97.98,97.79,97.83,3000.0,57.451,57.4745,57.363,57.3865,3000.0
2014-03-04 14:40:00,97.88,98.03,97.88,97.9,5800.0,57.4158,57.5038,57.4158,57.4276,5800.0
2014-03-04 14:50:00,97.9,98.05,97.9,98.05,4800.0,57.4276,57.5155,57.4276,57.5155,4800.0
2014-03-04 15:00:00,98.0,98.35,97.99,98.35,4900.0,57.4862,57.6915,57.4804,57.6915,4900.0
2014-03-04 15:10:00,98.33,98.47,98.27,98.42,5000.0,57.6798,57.7619,57.6446,57.7326,5000.0
2014-03-04 15:20:00,98.42,98.47,98.3,98.38,4900.0,57.7326,57.7619,57.6622,57.7091,4900.0
2014-03-04 15:30:00,98.39,98.56,98.35,98.49,5500.0,57.715,57.8147,57.6915,57.7736,5500.0
2014-03-04 15:40:00,98.48,98.68,98.46,98.54,11500.0,57.7678,57.8851,57.7561,57.803,11500.0
2014-03-04 15:50:00,98.59,98.59,98.45,98.5,18000.0,57.8323,57.8323,57.7502,57.7795,18000.0
2014-03-05 09:30:00,98.57,99.02,98.23,99.0,5600.0,57.8206,58.0845,57.6211,58.0728,5600.0
2014-03-05 09:40:00,99.0,99.16,99.0,99.13,700.0,58.0728,58.1667,58.0728,58.1491,700.0
2014-03-05 09:50:00,99.0,99.2,98.64,98.64,2200.0,58.0728,58.1901,57.8616,57.8616,2200.0
2014-03-05 10:00:00,98.76,98.76,98.59,98.61,1400.0,57.932,57.932,57.8323,57.844,1400.0
2014-03-05 10:10:00,98.85,98.9,98.75,98.83,1500.0,57.9848,58.0142,57.9262,57.9731,1500.0
2014-03-05 10:20:00,98.82,99.0,98.75,99.0,2900.0,57.9672,58.0728,57.9262,58.0728,2900.0
2014-03-05 10:30:00,99.09,99.2,98.88,98.88,2500.0,58.1256,58.1901,58.0024,58.0024,2500.0
2014-03-05 10:40:00,98.84,98.97,98.72,98.73,1300.0,57.979,58.0552,57.9086,57.9144,1300.0
2014-03-05 10:50:00,98.72,98.79,98.65,98.79,1500.0,57.9086,57.9496,57.8675,57.9496,1500.0
2014-03-05 11:00:00,98.88,99.13,98.88,99.01,1100.0,58.0024,58.1491,58.0024,58.0787,1100.0
2014-03-05 11:10:00,99.09,99.15,98.97,99.01,3400.0,58.1256,58.1608,58.0552,58.0787,3400.0
2014-03-05 11:20:00,98.9,99.08,98.89,98.94,3500.0,58.0142,58.1197,58.0083,58.0376,3500.0
2014-03-05 11:30:00,98.88,98.91,98.83,98.87,600.0,58.0024,58.02,57.9731,57.9966,600.0
2014-03-05 11:40:00,98.9,99.05,98.78,98.98,13800.0,58.0142,58.1021,57.9438,58.0611,13800.0
2014-03-05 11:50:00,98.98,99.21,98.98,99.05,3900.0,58.0611,58.196,58.0611,58.1021,3900.0
2014-03-05 12:00:00,99.04,99.11,99.0,99.0,1100.0,58.0963,58.1373,58.0728,58.0728,1100.0
2014-03-05 12:10:00,99.0,99.02,98.93,99.0,1500.0,58.0728,58.0845,58.0317,58.0728,1500.0
2014-03-05 12:20:00,99.06,99.18,99.05,99.05,1400.0,58.108,58.1784,58.1021,58.1021,1400.0
2014-03-05 12:30:00,99.05,99.12,99.0,99.11,900.0,58.1021,58.1432,58.0728,58.1373,900.0
2014-03-05 12:40:00,99.03,99.32,99.03,99.31,8000.0,58.0904,58.2605,58.0904,58.2547,8000.0
2014-03-05 12:50:00,99.31,99.35,99.08,99.12,6200.0,58.2547,58.2781,58.1197,58.1432,6200.0
2014-03-05 13:00:00,99.14,99.23,99.1,99.13,8500.0,58.1549,58.2077,58.1315,58.1491,8500.0
2014-03-05 13:10:00,99.2,99.27,99.12,99.13,3700.0,58.1901,58.2312,58.1432,58.1491,3700.0
2014-03-05 13:20:00,99.15,99.16,98.98,99.15,2300.0,58.1608,58.1667,58.0611,58.1608,2300.0
2014-03-05 13:30:00,99.12,99.19,99.08,99.17,800.0,58.1432,58.1843,58.1197,58.1725,800.0
2014-03-05 13:40:00,99.18,99.18,98.81,98.81,2900.0,58.1784,58.1784,57.9614,57.9614,2900.0
2014-03-05 13:50:00,98.8,98.81,98.64,98.8,2400.0,57.9555,57.9614,57.8616,57.9555,2400.0
2014-03-05 14:00:00,98.78,98.85,98.72,98.85,6100.0,57.9438,57.9848,57.9086,57.9848,6100.0
2014-03-05 14:10:00,98.78,98.82,98.57,98.7,1500.0,57.9438,57.9672,57.8206,57.8968,1500.0
2014-03-05 14:20:00,98.69,98.75,98.69,98.74,1600.0,57.891,57.9262,57.891,57.9203,1600.0
2014-03-05 14:30:00,98.73,98.8,98.73,98.77,900.0,57.9144,57.9555,57.9144,57.9379,900.0
2014-03-05 14:40:00,98.79,98.85,98.72,98.78,2400.0,57.9496,57.9848,57.9086,57.9438,2400.0
2014-03-05 14:50:00,98.91,98.91,98.8,98.89,1100.0,58.02,58.02,57.9555,58.0083,1100.0
2014-03-05 15:00:00,98.79,98.79,98.5,98.56,1700.0,57.9496,57.9496,57.7795,57.8147,1700.0
2014-03-05 15:10:00,98.58,98.59,98.42,98.42,4100.0,57.8264,57.8323,57.7326,57.7326,4100.0
2014-03-05 15:20:00,98.49,98.59,98.47,98.55,5200.0,57.7736,57.8323,57.7619,57.8088,5200.0
2014-03-05 15:30:00,98.55,98.6,98.49,98.59,1900.0,57.8088,57.8382,57.7736,57.8323,1900.0
2014-03-05 15:40:00,98.63,98.64,98.52,98.62,3700.0,57.8558,57.8616,57.7912,57.8499,3700.0
2014-03-05 15:50:00,98.65,98.88,98.64,98.76,21700.0,57.8675,58.0024,57.8616,57.932,21700.0
2014-03-06 09:30:00,98.78,98.78,98.59,98.71,1600.0,57.9438,57.9438,57.8323,57.9027,1600.0
2014-03-06 09:40:00,98.58,98.78,98.32,98.43,12700.0,57.8264,57.9438,57.6739,57.7385,12700.0
2014-03-06 09:50:00,98.4,98.79,98.4,98.77,3200.0,57.7209,57.9496,57.7209,57.9379,3200.0
2014-03-06 10:00:00,98.77,98.89,98.65,98.68,1600.0,57.9379,58.0083,57.8675,57.8851,1600.0
2014-03-06 10:10:00,98.34,98.48,98.34,98.48,1300.0,57.6857,57.7678,57.6857,57.7678,1300.0
2014-03-06 10:20:00,98.43,98.65,98.43,98.56,2600.0,57.7385,57.8675,57.7385,57.8147,2600.0
2014-03-06 10:30:00,98.47,98.49,98.28,98.48,1000.0,57.7619,57.7736,57.6505,57.7678,1000.0
2014-03-06 10:40:00,98.7,98.74,98.66,98.74,600.0,57.8968,57.9203,57.8734,57.9203,600.0
2014-03-06 10:50:00,98.69,98.77,98.66,98.69,1900.0,57.891,57.9379,57.8734,57.891,1900.0
2014-03-06 11:00:00,98.66,98.67,98.66,98.67,300.0,57.8734,57.8792,57.8734,57.8792,300.0
2014-03-06 11:10:00,98.83,98.83,98.73,98.74,600.0,57.9731,57.9731,57.9144,57.9203,600.0
2014-03-06 11:20:00,98.69,98.93,98.69,98.92,2800.0,57.891,58.0317,57.891,58.0259,2800.0
2014-03-06 11:30:00,98.99,99.2,98.99,99.2,700.0,58.0669,58.1901,58.0669,58.1901,700.0
2014-03-06 11:40:00,99.16,99.17,98.92,98.92,16500.0,58.1667,58.1725,58.0259,58.0259,16500.0
2014-03-06 11:50:00,98.85,99.0,98.84,99.0,1100.0,57.9848,58.0728,57.979,58.0728,1100.0
2014-03-06 12:00:00,99.02,99.18,98.94,98.96,4600.0,58.0845,58.1784,58.0376,58.0493,4600.0
2014-03-06 12:10:00,98.93,99.05,98.88,98.98,900.0,58.0317,58.1021,58.0024,58.0611,900.0
2014-03-06 12:20:00,99.05,99.15,98.98,98.98,3300.0,58.1021,58.1608,58.0611,58.0611,3300.0
2014-03-06 12:30:00,98.93,99.04,98.88,99.04,1500.0,58.0317,58.0963,58.0024,58.0963,1500.0
2014-03-06 12:40:00,99.02,99.11,98.95,98.95,1900.0,58.0845,58.1373,58.0435,58.0435,1900.0
2014-03-06 12:50:00,98.98,99.01,98.85,98.85,10400.0,58.0611,58.0787,57.9848,57.9848,10400.0
2014-03-06 13:00:00,98.87,98.87,98.75,98.87,4500.0,57.9966,57.9966,57.9262,57.9966,4500.0
2014-03-06 13:10:00,98.88,98.9,98.7,98.7,3100.0,58.0024,58.0142,57.8968,57.8968,3100.0
2014-03-06 13:20:00,98.71,98.72,98.61,98.67,2600.0,57.9027,57.9086,57.844,57.8792,2600.0
2014-03-06 13:30:00,98.67,98.74,98.62,98.62,2900.0,57.8792,57.9203,57.8499,57.8499,2900.0
2014-03-06 13:40:00,98.61,98.66,98.37,98.4,5600.0,57.844,57.8734,57.7033,57.7209,5600.0
2014-03-06 13:50:00,98.32,98.56,98.32,98.54,10600.0,57.6739,57.8147,57.6739,57.803,10600.0
2014-03-06 14:00:00,98.54,98.73,98.5,98.66,5500.0,57.803,57.9144,57.7795,57.8734,5500.0
2014-03-06 14:10:00,98.6,98.76,98.52,98.57,5500.0,57.8382,57.932,57.7912,57.8206,5500.0
2014-03-06 14:20:00,98.54,98.9,98.54,98.87,3600.0,57.803,58.0142,57.803,57.9966,3600.0
2014-03-06 14:30:00,98.88,98.88,98.7,98.75,3200.0,58.0024,58.0024,57.8968,57.9262,3200.0
2014-03-06 14:40:00,98.73,98.95,98.73,98.94,2800.0,57.9144,58.0435,57.9144,58.0376,2800.0
2014-03-06 14:50:00,98.93,99.04,98.92,99.0,9500.0,58.0317,58.0963,58.0259,58.0728,9500.0
2014-03-06 15:00:00,98.95,99.15,98.94,99.13,5700.0,58.0435,58.1608,58.0376,58.1491,5700.0
2014-03-06 15:10:00,99.15,99.17,99.09,99.16,5400.0,58.1608,58.1725,58.1256,58.1667,5400.0
2014-03-06 15:20:00,99.15,99.18,98.8,98.8,22800.0,58.1608,58.1784,57.9555,57.9555,22800.0
2014-03-06 15:30:00,98.73,98.88,98.64,98.88,15100.0,57.9144,58.0024,57.8616,58.0024,15100.0
2014-03-06 15:40:00,98.8,98.92,98.72,98.73,7800.0,57.9555,58.0259,57.9086,57.9144,7800.0
2014-03-06 15:50:00,98.75,98.85,98.6,98.66,22000.0,57.9262,57.9848,57.8382,57.8734,22000.0
2014-03-07 09:30:00,99.02,99.28,98.9,99.24,5400.0,58.0845,58.2371,58.0142,58.2136,5400.0
2014-03-07 09:40:00,99.19,99.19,98.86,98.87,9900.0,58.1843,58.1843,57.9907,57.9966,9900.0
2014-03-07 09:50:00,98.86,98.96,98.75,98.95,1800.0,57.9907,58.0493,57.9262,58.0435,1800.0
2014-03-07 10:00:00,98.84,99.06,98.84,98.9,2500.0,57.979,58.108,57.979,58.0142,2500.0
2014-03-07 10:10:00,98.92,98.96,98.75,98.95,500.0,58.0259,58.0493,57.9262,58.0435,500.0
2014-03-07 10:20:00,98.74,98.92,98.73,98.83,2000.0,57.9203,58.0259,57.9144,57.9731,2000.0
2014-03-07 10:30:00,98.86,99.07,98.86,98.95,1000.0,57.9907,58.1139,57.9907,58.0435,1000.0
2014-03-07 10:40:00,99.02,99.14,98.82,98.85,1400.0,58.0845,58.1549,57.9672,57.9848,1400.0
2014-03-07 10:50:00,98.8,98.96,98.72,98.95,4300.0,57.9555,58.0493,57.9086,58.0435,4300.0
2014-03-07 11:00:00,98.8,98.88,98.37,98.5,5900.0,57.9555,58.0024,57.7033,57.7795,5900.0
2014-03-07 11:10:00,98.58,98.62,98.46,98.51,1100.0,57.8264,57.8499,57.7561,57.7854,1100.0
2014-03-07 11:20:00,98.67,98.67,98.5,98.52,3200.0,57.8792,57.8792,57.7795,57.7912,3200.0
2014-03-07 11:30:00,98.51,98.62,98.46,98.46,2300.0,57.7854,57.8499,57.7561,57.7561,2300.0
2014-03-07 11:40:00,98.46,98.64,98.39,98.64,2200.0,57.7561,57.8616,57.715,57.8616,2200.0
2014-03-07 11:50:00,98.57,98.63,98.37,98.63,4200.0,57.8206,57.8558,57.7033,57.8558,4200.0
2014-03-07 12:00:00,98.49,98.58,98.46,98.51,4000.0,57.7736,57.8264,57.7561,57.7854,4000.0
2014-03-07 12:10:00,98.56,98.58,98.51,98.51,1000.0,57.8147,57.8264,57.7854,57.7854,1000.0
2014-03-07 12:20:00,98.67,98.88,98.62,98.88,1100.0,57.8792,58.0024,57.8499,58.0024,1100.0
2014-03-07 12:30:00,98.89,98.95,98.61,98.68,3400.0,58.0083,58.0435,57.844,57.8851,3400.0
2014-03-07 12:40:00,98.75,98.79,98.67,98.79,300.0,57.9262,57.9496,57.8792,57.9496,300.0
2014-03-07 12:50:00,98.81,98.81,98.72,98.72,200.0,57.9614,57.9614,57.9086,57.9086,200.0
2014-03-07 13:00:00,98.68,98.75,98.58,98.58,800.0,57.8851,57.9262,57.8264,57.8264,800.0
2014-03-07 13:10:00,98.59,98.67,98.52,98.58,3000.0,57.8323,57.8792,57.7912,57.8264,3000.0
2014-03-07 13:20:00,98.6,98.61,98.5,98.53,2800.0,57.8382,57.844,57.7795,57.7971,2800.0
2014-03-07 13:30:00,98.53,98.53,98.47,98.51,300.0,57.7971,57.7971,57.7619,57.7854,300.0
2014-03-07 13:40:00,98.51,98.51,98.51,98.51,200.0,57.7854,57.7854,57.7854,57.7854,200.0
2014-03-07 13:50:00,98.55,98.72,98.54,98.71,1300.0,57.8088,57.9086,57.803,57.9027,1300.0
2014-03-07 14:00:00,98.68,98.68,98.52,98.6,1400.0,57.8851,57.8851,57.7912,57.8382,1400.0
2014-03-07 14:10:00,98.49,98.52,98.3,98.3,1700.0,57.7736,57.7912,57.6622,57.6622,1700.0
2014-03-07 14:20:00,98.28,98.33,98.12,98.29,2800.0,57.6505,57.6798,57.5566,57.6563,2800.0
2014-03-07 14:30:00,98.26,98.47,98.25,98.37,1800.0,57.6387,57.7619,57.6329,57.7033,1800.0
2014-03-07 14:40:00,98.28,98.37,98.24,98.36,1700.0,57.6505,57.7033,57.627,57.6974,1700.0
2014-03-07 14:50:00,98.44,98.55,98.37,98.55,1100.0,57.7443,57.8088,57.7033,57.8088,1100.0
2014-03-07 15:00:00,98.47,98.5,98.42,98.5,1600.0,57.7619,57.7795,57.7326,57.7795,1600.0
2014-03-07 15:10:00,98.58,98.76,98.5,98.59,3800.0,57.8264,57.932,57.7795,57.8323,3800.0
2014-03-07 15:20:00,98.61,98.65,98.45,98.45,3900.0,57.844,57.8675,57.7502,57.7502,3900.0
2014-03-07 15:30:00,98.54,98.54,98.28,98.28,3600.0,57.803,57.803,57.6505,57.6505,3600.0
2014-03-07 15:40:00,98.28,98.54,98.28,98.29,10000.0,57.6505,57.803,57.6505,57.6563,10000.0
2014-03-07 15:50:00,98.29,98.43,98.27,98.39,23700.0,57.6563,57.7385,57.6446,57.715,23700.0
2014-03-10 09:30:00,98.54,98.54,97.66,97.8,10200.0,57.803,57.803,57.2868,57.3689,10200.0
2014-03-10 09:40:00,97.75,98.14,97.75,98.01,8100.0,57.3396,57.5683,57.3396,57.4921,8100.0
2014-03-10 09:50:00,98.0,98.08,97.83,97.83,4900.0,57.4862,57.5331,57.3865,57.3865,4900.0
2014-03-10 10:00:00,98.03,98.12,97.84,98.0,5500.0,57.5038,57.5566,57.3924,57.4862,5500.0
2014-03-10 10:10:00,98.0,98.13,97.96,97.96,5800.0,57.4862,57.5625,57.4628,57.4628,5800.0
2014-03-10 10:20:00,98.0,98.11,97.8,97.8,5200.0,57.4862,57.5507,57.3689,57.3689,5200.0
2014-03-10 10:30:00,97.69,97.84,97.52,97.68,6600.0,57.3044,57.3924,57.2047,57.2985,6600.0
2014-03-10 10:40:00,97.67,97.71,97.6,97.68,8200.0,57.2926,57.3161,57.2516,57.2985,8200.0
2014-03-10 10:50:00,97.74,97.77,97.61,97.62,12800.0,57.3337,57.3513,57.2574,57.2633,12800.0
2014-03-10 11:00:00,97.7,97.78,97.61,97.78,10100.0,57.3102,57.3572,57.2574,57.3572,10100.0
2014-03-10 11:10:00,97.79,97.98,97.64,97.77,10300.0,57.363,57.4745,57.275,57.3513,10300.0
2014-03-10 11:20:00,97.72,97.89,97.72,97.89,3400.0,57.322,57.4217,57.322,57.4217,3400.0
2014-03-10 11:30:00,97.89,97.91,97.71,97.71,2700.0,57.4217,57.4334,57.3161,57.3161,2700.0
2014-03-10 11:40:00,97.74,97.77,97.74,97.77,700.0,57.3337,57.3513,57.3337,57.3513,700.0
2014-03-10 11:50:00,97.86,97.86,97.71,97.78,1900.0,57.4041,57.4041,57.3161,57.3572,1900.0
2014-03-10 12:00:00,97.82,97.83,97.71,97.72,3000.0,57.3806,57.3865,57.3161,57.322,3000.0
2014-03-10 12:10:00,97.8,97.85,97.67,97.72,14300.0,57.3689,57.3982,57.2926,57.322,14300.0
2014-03-10 12:20:00,97.71,97.9,97.71,97.87,7100.0,57.3161,57.4276,57.3161,57.41,7100.0
2014-03-10 12:30:00,97.82,97.96,97.82,97.87,1500.0,57.3806,57.4628,57.3806,57.41,1500.0
2014-03-10 12:40:00,97.88,97.9,97.83,97.87,2500.0,57.4158,57.4276,57.3865,57.41,2500.0
2014-03-10 12:50:00,97.89,97.95,97.79,97.87,21800.0,57.4217,57.4569,57.363,57.41,21800.0
2014-03-10 13:00:00,97.86,97.9,97.7,97.7,11600.0,57.4041,57.4276,57.3102,57.3102,11600.0
2014-03-10 13:10:00,97.78,97.78,97.63,97.7,5300.0,57.3572,57.3572,57.2692,57.3102,5300.0
2014-03-10 13:20:00,97.67,97.69,97.5,97.58,6700.0,57.2926,57.3044,57.1929,57.2398,6700.0
2014-03-10 13:30:00,97.58,97.72,97.47,97.68,11800.0,57.2398,57.322,57.1753,57.2985,11800.0
2014-03-10 13:40:00,97.7,97.7,97.6,97.6,2500.0,57.3102,57.3102,57.2516,57.2516,2500.0
2014-03-10 13:50:00,97.64,97.81,97.61,97.7,2700.0,57.275,57.3748,57.2574,57.3102,2700.0
2014-03-10 14:00:00,97.72,97.87,97.72,97.86,5700.0,57.322,57.41,57.322,57.4041,5700.0
2014-03-10 14:10:00,97.86,97.92,97.77,97.9,4100.0,57.4041,57.4393,57.3513,57.4276,4100.0
2014-03-10 14:20:00,97.89,97.98,97.84,97.93,2700.0,57.4217,57.4745,57.3924,57.4452,2700.0
2014-03-10 14:30:00,97.9,97.99,97.88,97.93,1600.0,57.4276,57.4804,57.4158,57.4452,1600.0
2014-03-10 14:40:00,97.92,98.03,97.88,98.02,4400.0,57.4393,57.5038,57.4158,57.4979,4400.0
2014-03-10 14:50:00,97.95,97.95,97.82,97.88,3200.0,57.4569,57.4569,57.3806,57.4158,3200.0
2014-03-10 15:00:00,97.86,97.86,97.69,97.85,5400.0,57.4041,57.4041,57.3044,57.3982,5400.0
2014-03-10 15:10:00,97.85,97.91,97.76,97.9,21900.0,57.3982,57.4334,57.3454,57.4276,21900.0
2014-03-10 15:20:00,97.9,97.95,97.74,97.75,8300.0,57.4276,57.4569,57.3337,57.3396,8300.0
2014-03-10 15:30:00,97.8,97.86,97.61,97.65,9200.0,57.3689,57.4041,57.2574,57.2809,9200.0
2014-03-10 15:40:00,97.66,97.84,97.61,97.82,13000.0,57.2868,57.3924,57.2574,57.3806,13000.0
2014-03-10 15:50:00,97.81,97.97,97.78,97.94,38500.0,57.3748,57.4686,57.3572,57.451,38500.0
2014-03-11 09:30:00,97.77,97.92,97.4,97.44,5000.0,57.3513,57.4393,57.1343,57.1577,5000.0
2014-03-11 09:40:00,97.54,97.54,97.24,97.3,3700.0,57.2164,57.2164,57.0404,57.0756,3700.0
2014-03-11 09:50:00,97.31,97.78,97.1,97.12,10000.0,57.0815,57.3572,56.9583,56.97,10000.0
2014-03-11 10:00:00,97.26,97.6,97.15,97.6,8600.0,57.0521,57.2516,56.9876,57.2516,8600.0
2014-03-11 10:10:00,97.69,97.95,97.69,97.83,4300.0,57.3044,57.4569,57.3044,57.3865,4300.0
2014-03-11 10:20:00,97.83,97.9,97.7,97.8,6700.0,57.3865,57.4276,57.3102,57.3689,6700.0
2014-03-11 10:30:00,97.89,97.89,97.67,97.85,6000.0,57.4217,57.4217,57.2926,57.3982,6000.0
2014-03-11 10:40:00,97.93,97.93,97.69,97.75,7700.0,57.4452,57.4452,57.3044,57.3396,7700.0
2014-03-11 10:50:00,97.82,97.92,97.75,97.82,3100.0,57.3806,57.4393,57.3396,57.3806,3100.0
2014-03-11 11:00:00,97.83,97.86,97.74,97.74,8100.0,57.3865,57.4041,57.3337,57.3337,8100.0
2014-03-11 11:10:00,97.74,97.87,97.74,97.83,9400.0,57.3337,57.41,57.3337,57.3865,9400.0
2014-03-11 11:20:00,97.79,97.91,97.77,97.82,10500.0,57.363,57.4334,57.3513,57.3806,10500.0
2014-03-11 11:30:00,97.85,97.93,97.73,97.73,5000.0,57.3982,57.4452,57.3278,57.3278,5000.0
2014-03-11 11:40:00,97.73,97.82,97.43,97.43,3600.0,57.3278,57.3806,57.1519,57.1519,3600.0
2014-03-11 11:50:00,97.56,97.65,97.52,97.56,2600.0,57.2281,57.2809,57.2047,57.2281,2600.0
2014-03-11 12:00:00,97.6,97.63,97.25,97.25,5800.0,57.2516,57.2692,57.0463,57.0463,5800.0
2014-03-11 12:10:00,97.24,97.36,97.21,97.21,1700.0,57.0404,57.1108,57.0228,57.0228,1700.0
2014-03-11 12:20:00,97.15,97.4,97.11,97.39,2800.0,56.9876,57.1343,56.9641,57.1284,2800.0
2014-03-11 12:30:00,97.39,97.54,97.39,97.5,3900.0,57.1284,57.2164,57.1284,57.1929,3900.0
2014-03-11 12:40:00,97.49,97.53,97.38,97.43,2700.0,57.1871,57.2105,57.1225,57.1519,2700.0
2014-03-11 12:50:00,97.47,97.54,97.39,97.41,3000.0,57.1753,57.2164,57.1284,57.1401,3000.0
2014-03-11 13:00:00,97.4,97.43,97.31,97.37,2900.0,57.1343,57.1519,57.0815,57.1167,2900.0
2014-03-11 13:10:00,97.37,97.64,97.37,97.64,2700.0,57.1167,57.275,57.1167,57.275,2700.0
2014-03-11 13:20:00,97.57,97.57,97.27,97.27,4000.0,57.234,57.234,57.058,57.058,4000.0
2014-03-11 13:30:00,97.18,97.24,97.1,97.19,3000.0,57.0052,57.0404,56.9583,57.0111,3000.0
2014-03-11 13:40:00,97.13,97.3,97.13,97.3,3000.0,56.9759,57.0756,56.9759,57.0756,3000.0
2014-03-11 13:50:00,97.33,97.33,97.18,97.18,2500.0,57.0932,57.0932,57.0052,57.0052,2500.0
2014-03-11 14:00:00,97.16,97.28,97.13,97.15,3400.0,56.9935,57.0639,56.9759,56.9876,3400.0
2014-03-11 14:10:00,97.11,97.27,97.11,97.27,2900.0,56.9641,57.058,56.9641,57.058,2900.0
2014-03-11 14:20:00,97.18,97.2,97.1,97.1,3300.0,57.0052,57.0169,56.9583,56.9583,3300.0
2014-03-11 14:30:00,97.1,97.1,96.75,96.76,8100.0,56.9583,56.9583,56.753,56.7588,8100.0
2014-03-11 14:40:00,96.75,96.9,96.67,96.86,4500.0,56.753,56.841,56.706,56.8175,4500.0
2014-03-11 14:50:00,96.89,97.03,96.79,96.79,10800.0,56.8351,56.9172,56.7764,56.7764,10800.0
2014-03-11 15:00:00,96.86,96.86,96.37,96.38,13400.0,56.8175,56.8175,56.5301,56.5359,13400.0
2014-03-11 15:10:00,96.44,96.83,96.44,96.78,11300.0,56.5711,56.7999,56.5711,56.7706,11300.0
2014-03-11 15:20:00,96.84,96.97,96.77,96.84,7600.0,56.8058,56.882,56.7647,56.8058,7600.0
2014-03-11 15:30:00,96.87,97.02,96.75,96.75,6500.0,56.8234,56.9114,56.753,56.753,6500.0
2014-03-11 15:40:00,96.8,97.05,96.8,96.96,9500.0,56.7823,56.929,56.7823,56.8762,9500.0
2014-03-11 15:50:00,96.92,97.16,96.81,97.1,29000.0,56.8527,56.9935,56.7882,56.9583,29000.0
2014-03-12 09:30:00,96.66,97.22,96.22,96.51,5400.0,56.7002,57.0287,56.4421,56.6122,5400.0
2014-03-12 09:40:00,96.55,96.69,96.39,96.6,6100.0,56.6357,56.7178,56.5418,56.665,6100.0
2014-03-12 09:50:00,96.6,97.08,96.5,96.89,2400.0,56.665,56.9466,56.6063,56.8351,2400.0
2014-03-12 10:00:00,96.69,96.96,96.53,96.96,2000.0,56.7178,56.8762,56.6239,56.8762,2000.0
2014-03-12 10:10:00,97.01,97.01,96.54,96.72,2300.0,56.9055,56.9055,56.6298,56.7354,2300.0
2014-03-12 10:20:00,96.65,96.94,96.65,96.79,1100.0,56.6943,56.8644,56.6943,56.7764,1100.0
2014-03-12 10:30:00,96.77,96.96,96.77,96.85,1100.0,56.7647,56.8762,56.7647,56.8116,1100.0
2014-03-12 10:40:00,96.86,96.86,96.79,96.79,300.0,56.8175,56.8175,56.7764,56.7764,300.0
2014-03-12 10:50:00,96.76,97.0,96.69,96.92,6500.0,56.7588,56.8996,56.7178,56.8527,6500.0
2014-03-12 11:00:00,97.0,97.05,96.88,96.88,3700.0,56.8996,56.929,56.8292,56.8292,3700.0
2014-03-12 11:10:00,97.0,97.19,96.84,97.19,1800.0,56.8996,57.0111,56.8058,57.0111,1800.0
2014-03-12 11:20:00,97.2,97.22,97.05,97.05,2200.0,57.0169,57.0287,56.929,56.929,2200.0
2014-03-12 11:30:00,97.02,97.02,96.88,96.96,3800.0,56.9114,56.9114,56.8292,56.8762,3800.0
2014-03-12 11:40:00,96.9,97.09,96.9,97.08,2600.0,56.841,56.9524,56.841,56.9466,2600.0
2014-03-12 11:50:00,97.0,97.12,96.96,97.09,1800.0,56.8996,56.97,56.8762,56.9524,1800.0
2014-03-12 12:00:00,97.03,97.33,97.01,97.33,1500.0,56.9172,57.0932,56.9055,57.0932,1500.0
2014-03-12 12:10:00,97.27,97.32,97.16,97.26,2500.0,57.058,57.0873,56.9935,57.0521,2500.0
2014-03-12 12:20:00,97.31,97.48,97.08,97.08,2600.0,57.0815,57.1812,56.9466,56.9466,2600.0
2014-03-12 12:30:00,97.2,97.21,97.02,97.02,1000.0,57.0169,57.0228,56.9114,56.9114,1000.0
2014-03-12 12:40:00,96.97,97.04,96.97,97.04,700.0,56.882,56.9231,56.882,56.9231,700.0
2014-03-12 12:50:00,97.1,97.16,97.08,97.09,1200.0,56.9583,56.9935,56.9466,56.9524,1200.0
2014-03-12 13:00:00,97.18,97.22,97.11,97.11,600.0,57.0052,57.0287,56.9641,56.9641,600.0
2014-03-12 13:10:00,97.11,97.18,97.06,97.18,1100.0,56.9641,57.0052,56.9348,57.0052,1100.0
2014-03-12 13:20:00,97.12,97.15,97.07,97.11,1300.0,56.97,56.9876,56.9407,56.9641,1300.0
2014-03-12 13:30:00,97.08,97.24,97.08,97.18,5400.0,56.9466,57.0404,56.9466,57.0052,5400.0
2014-03-12 13:40:00,97.16,97.24,97.09,97.11,3200.0,56.9935,57.0404,56.9524,56.9641,3200.0
2014-03-12 13:50:00,97.1,97.16,97.01,97.05,2300.0,56.9583,56.9935,56.9055,56.929,2300.0
2014-03-12 14:00:00,97.04,97.29,97.04,97.23,2600.0,56.9231,57.0697,56.9231,57.0345,2600.0
2014-03-12 14:10:00,97.27,97.3,97.24,97.25,1200.0,57.058,57.0756,57.0404,57.0463,1200.0
2014-03-12 14:20:00,97.25,97.33,97.25,97.33,1600.0,57.0463,57.0932,57.0463,57.0932,1600.0
2014-03-12 14:30:00,97.27,97.33,97.2,97.21,3400.0,57.058,57.0932,57.0169,57.0228,3400.0
2014-03-12 14:40:00,97.2,97.34,97.17,97.34,2100.0,57.0169,57.0991,56.9993,57.0991,2100.0
2014-03-12 14:50:00,97.29,97.35,97.21,97.23,3400.0,57.0697,57.1049,57.0228,57.0345,3400.0
2014-03-12 15:00:00,97.17,97.28,97.17,97.28,1800.0,56.9993,57.0639,56.9993,57.0639,1800.0
2014-03-12 15:10:00,97.19,97.25,97.02,97.02,2200.0,57.0111,57.0463,56.9114,56.9114,2200.0
2014-03-12 15:20:00,97.02,97.09,96.94,96.94,2300.0,56.9114,56.9524,56.8644,56.8644,2300.0
2014-03-12 15:30:00,96.97,97.08,96.93,97.07,6100.0,56.882,56.9466,56.8586,56.9407,6100.0
2014-03-12 15:40:00,97.12,97.17,97.05,97.16,4300.0,56.97,56.9993,56.929,56.9935,4300.0
2014-03-12 15:50:00,97.15,97.28,97.09,97.26,20200.0,56.9876,57.0639,56.9524,57.0521,20200.0
2014-03-13 09:30:00,97.3,97.4,97.03,97.4,3500.0,57.0756,57.1343,56.9172,57.1343,3500.0
2014-03-13 09:40:00,97.48,97.73,96.94,97.06,1800.0,57.1812,57.3278,56.8644,56.9348,1800.0
2014-03-13 09:50:00,97.01,97.24,96.87,96.87,2700.0,56.9055,57.0404,56.8234,56.8234,2700.0
2014-03-13 10:00:00,96.73,97.11,96.73,97.11,1000.0,56.7412,56.9641,56.7412,56.9641,1000.0
2014-03-13 10:10:00,97.15,97.15,96.85,96.92,1900.0,56.9876,56.9876,56.8116,56.8527,1900.0
2014-03-13 10:20:00,97.05,97.39,97.05,97.39,700.0,56.929,57.1284,56.929,57.1284,700.0
2014-03-13 10:30:00,97.48,97.49,97.07,97.07,3300.0,57.1812,57.1871,56.9407,56.9407,3300.0
2014-03-13 10:40:00,97.07,97.15,96.99,97.15,1500.0,56.9407,56.9876,56.8938,56.9876,1500.0
2014-03-13 10:50:00,97.23,97.34,97.04,97.06,2900.0,57.0345,57.0991,56.9231,56.9348,2900.0
2014-03-13 11:00:00,97.16,97.23,96.99,96.99,1600.0,56.9935,57.0345,56.8938,56.8938,1600.0
2014-03-13 11:10:00,97.01,97.17,96.88,97.17,1000.0,56.9055,56.9993,56.8292,56.9993,1000.0
2014-03-13 11:20:00,97.13,97.22,96.79,96.79,2400.0,56.9759,57.0287,56.7764,56.7764,2400.0
2014-03-13 11:30:00,96.95,97.1,96.76,96.76,1800.0,56.8703,56.9583,56.7588,56.7588,1800.0
2014-03-13 11:40:00,96.97,96.97,96.89,96.92,1100.0,56.882,56.882,56.8351,56.8527,1100.0
2014-03-13 11:50:00,96.74,96.77,96.5,96.65,1500.0,56.7471,56.7647,56.6063,56.6943,1500.0
2014-03-13 12:00:00,96.9,96.9,96.75,96.75,1400.0,56.841,56.841,56.753,56.753,1400.0
2014-03-13 12:10:00,96.68,96.77,96.65,96.65,1500.0,56.7119,56.7647,56.6943,56.6943,1500.0
2014-03-13 12:20:00,96.65,96.68,96.42,96.59,2400.0,56.6943,56.7119,56.5594,56.6591,2400.0
2014-03-13 12:30:00,96.57,96.59,96.15,96.26,18700.0,56.6474,56.6591,56.401,56.4655,18700.0
2014-03-13 12:40:00,96.31,96.37,96.2,96.29,1900.0,56.4949,56.5301,56.4303,56.4831,1900.0
2014-03-13 12:50:00,96.27,96.3,96.13,96.13,1800.0,56.4714,56.489,56.3893,56.3893,1800.0
2014-03-13 13:00:00,96.1,96.1,95.79,95.87,6300.0,56.3717,56.3717,56.1898,56.2368,6300.0
2014-03-13 13:10:00,95.93,96.21,95.91,96.21,900.0,56.272,56.4362,56.2602,56.4362,900.0
2014-03-13 13:20:00,96.17,96.24,95.99,96.24,800.0,56.4127,56.4538,56.3072,56.4538,800.0
2014-03-13 13:30:00,96.39,96.45,96.28,96.28,2800.0,56.5418,56.577,56.4773,56.4773,2800.0
2014-03-13 13:40:00,96.17,96.4,96.11,96.4,1700.0,56.4127,56.5477,56.3776,56.5477,1700.0
2014-03-13 13:50:00,96.4,96.4,96.24,96.28,2700.0,56.5477,56.5477,56.4538,56.4773,2700.0
2014-03-13 14:00:00,96.47,96.48,96.31,96.34,700.0,56.5887,56.5946,56.4949,56.5125,700.0
2014-03-13 14:10:00,96.22,96.29,96.21,96.29,800.0,56.4421,56.4831,56.4362,56.4831,800.0
2014-03-13 14:20:00,96.22,96.28,96.13,96.23,2300.0,56.4421,56.4773,56.3893,56.4479,2300.0
2014-03-13 14:30:00,96.18,96.44,96.18,96.28,3900.0,56.4186,56.5711,56.4186,56.4773,3900.0
2014-03-13 14:40:00,96.39,96.45,96.29,96.38,4100.0,56.5418,56.577,56.4831,56.5359,4100.0
2014-03-13 14:50:00,96.3,96.46,96.3,96.41,4000.0,56.489,56.5829,56.489,56.5535,4000.0
2014-03-13 15:00:00,96.37,96.52,96.28,96.28,2400.0,56.5301,56.6181,56.4773,56.4773,2400.0
2014-03-13 15:10:00,96.28,96.47,96.22,96.35,4800.0,56.4773,56.5887,56.4421,56.5183,4800.0
2014-03-13 15:20:00,96.34,96.62,96.29,96.48,6300.0,56.5125,56.6767,56.4831,56.5946,6300.0
2014-03-13 15:30:00,96.51,96.81,96.46,96.65,9000.0,56.6122,56.7882,56.5829,56.6943,9000.0
2014-03-13 15:40:00,96.75,96.85,96.68,96.85,5100.0,56.753,56.8116,56.7119,56.8116,5100.0
2014-03-13 15:50:00,96.82,96.82,96.6,96.72,28600.0,56.794,56.794,56.665,56.7354,28600.0
2014-03-14 09:30:00,96.7,97.27,96.7,96.97,4500.0,56.7236,57.058,56.7236,56.882,4500.0
2014-03-14 09:40:00,97.23,97.69,97.23,97.48,1100.0,57.0345,57.3044,57.0345,57.1812,1100.0
2014-03-14 09:50:00,97.47,97.47,97.05,97.19,3800.0,57.1753,57.1753,56.929,57.0111,3800.0
2014-03-14 10:00:00,97.16,97.76,97.16,97.76,3100.0,56.9935,57.3454,56.9935,57.3454,3100.0
2014-03-14 10:10:00,97.88,97.88,97.49,97.88,1400.0,57.4158,57.4158,57.1871,57.4158,1400.0
2014-03-14 10:20:00,97.49,97.63,97.41,97.5,2600.0,57.1871,57.2692,57.1401,57.1929,2600.0
2014-03-14 10:30:00,97.49,97.49,97.22,97.25,23700.0,57.1871,57.1871,57.0287,57.0463,23700.0
2014-03-14 10:40:00,97.23,97.38,97.08,97.13,5700.0,57.0345,57.1225,56.9466,56.9759,5700.0
2014-03-14 10:50:00,97.22,97.22,97.2,97.2,500.0,57.0287,57.0287,57.0169,57.0169,500.0
2014-03-14 11:00:00,97.12,97.37,97.12,97.33,4000.0,56.97,57.1167,56.97,57.0932,4000.0
2014-03-14 11:10:00,97.25,97.39,97.21,97.24,1500.0,57.0463,57.1284,57.0228,57.0404,1500.0
2014-03-14 11:20:00,97.38,97.38,97.15,97.25,1900.0,57.1225,57.1225,56.9876,57.0463,1900.0
2014-03-14 11:30:00,97.39,97.61,97.36,97.45,5400.0,57.1284,57.2574,57.1108,57.1636,5400.0
2014-03-14 11:40:00,97.49,97.77,97.45,97.61,3400.0,57.1871,57.3513,57.1636,57.2574,3400.0
2014-03-14 11:50:00,97.62,97.62,97.59,97.59,500.0,57.2633,57.2633,57.2457,57.2457,500.0
2014-03-14 12:00:00,97.7,97.7,97.46,97.5,900.0,57.3102,57.3102,57.1695,57.1929,900.0
2014-03-14 12:10:00,97.61,97.85,97.61,97.85,2700.0,57.2574,57.3982,57.2574,57.3982,2700.0
2014-03-14 12:20:00,97.83,97.86,97.65,97.75,3500.0,57.3865,57.4041,57.2809,57.3396,3500.0
2014-03-14 12:30:00,97.8,97.97,97.74,97.97,4400.0,57.3689,57.4686,57.3337,57.4686,4400.0
2014-03-14 12:40:00,97.93,98.04,97.82,97.95,2700.0,57.4452,57.5097,57.3806,57.4569,2700.0
2014-03-14 12:50:00,97.96,97.98,97.8,97.8,1000.0,57.4628,57.4745,57.3689,57.3689,1000.0
2014-03-14 13:00:00,97.82,97.86,97.7,97.74,2500.0,57.3806,57.4041,57.3102,57.3337,2500.0
2014-03-14 13:10:00,97.78,97.88,97.7,97.84,2000.0,57.3572,57.4158,57.3102,57.3924,2000.0
2014-03-14 13:20:00,97.93,97.99,97.79,97.81,2600.0,57.4452,57.4804,57.363,57.3748,2600.0
2014-03-14 13:30:00,97.97,98.0,97.85,97.94,4400.0,57.4686,57.4862,57.3982,57.451,4400.0
2014-03-14 13:40:00,97.87,97.96,97.73,97.96,3400.0,57.41,57.4628,57.3278,57.4628,3400.0
2014-03-14 13:50:00,97.88,98.0,97.7,97.99,13100.0,57.4158,57.4862,57.3102,57.4804,13100.0
2014-03-14 14:00:00,97.99,98.01,97.78,97.94,24300.0,57.4804,57.4921,57.3572,57.451,24300.0
2014-03-14 14:10:00,97.99,97.99,97.78,97.85,3400.0,57.4804,57.4804,57.3572,57.3982,3400.0
2014-03-14 14:20:00,97.83,97.96,97.81,97.87,5400.0,57.3865,57.4628,57.3748,57.41,5400.0
2014-03-14 14:30:00,97.82,97.82,97.71,97.79,1800.0,57.3806,57.3806,57.3161,57.363,1800.0
2014-03-14 14:40:00,97.78,97.87,97.65,97.67,3800.0,57.3572,57.41,57.2809,57.2926,3800.0
2014-03-14 14:50:00,97.66,97.69,97.55,97.55,2000.0,57.2868,57.3044,57.2222,57.2222,2000.0
2014-03-14 15:00:00,97.67,97.85,97.66,97.75,3700.0,57.2926,57.3982,57.2868,57.3396,3700.0
2014-03-14 15:10:00,97.69,97.76,97.59,97.71,4400.0,57.3044,57.3454,57.2457,57.3161,4400.0
2014-03-14 15:20:00,97.71,97.81,97.66,97.72,3100.0,57.3161,57.3748,57.2868,57.322,3100.0
2014-03-14 15:30:00,97.71,97.92,97.67,97.88,6100.0,57.3161,57.4393,57.2926,57.4158,6100.0
2014-03-14 15:40:00,97.89,97.96,97.76,97.82,5000.0,57.4217,57.4628,57.3454,57.3806,5000.0
2014-03-14 15:50:00,97.82,97.94,97.76,97.91,16000.0,57.3806,57.451,57.3454,57.4334,16000.0
2014-03-17 09:30:00,98.17,98.38,97.89,98.03,5200.0,57.5859,57.7091,57.4217,57.5038,5200.0
2014-03-17 09:40:00,97.88,98.13,97.82,97.82,2800.0,57.4158,57.5625,57.3806,57.3806,2800.0
2014-03-17 09:50:00,97.92,97.97,97.75,97.77,4000.0,57.4393,57.4686,57.3396,57.3513,4000.0
2014-03-17 10:00:00,97.79,97.94,97.61,97.76,4600.0,57.363,57.451,57.2574,57.3454,4600.0
2014-03-17 10:10:00,97.75,97.81,97.54,97.54,9100.0,57.3396,57.3748,57.2164,57.2164,9100.0
2014-03-17 10:20:00,97.51,97.52,97.26,97.26,2000.0,57.1988,57.2047,57.0521,57.0521,2000.0
2014-03-17 10:30:00,97.25,97.25,97.17,97.22,600.0,57.0463,57.0463,56.9993,57.0287,600.0
2014-03-17 10:40:00,97.23,97.42,96.97,97.13,6700.0,57.0345,57.146,56.882,56.9759,6700.0
2014-03-17 10:50:00,97.15,97.27,97.15,97.19,1700.0,56.9876,57.058,56.9876,57.0111,1700.0
2014-03-17 11:00:00,97.27,97.65,97.27,97.55,3300.0,57.058,57.2809,57.058,57.2222,3300.0
2014-03-17 11:10:00,97.62,97.82,97.54,97.82,900.0,57.2633,57.3806,57.2164,57.3806,900.0
2014-03-17 11:20:00,97.82,97.82,97.63,97.64,2300.0,57.3806,57.3806,57.2692,57.275,2300.0
2014-03-17 11:30:00,97.75,97.85,97.51,97.66,1900.0,57.3396,57.3982,57.1988,57.2868,1900.0
2014-03-17 11:40:00,97.55,97.64,97.5,97.56,1600.0,57.2222,57.275,57.1929,57.2281,1600.0
2014-03-17 11:50:00,97.6,97.66,97.5,97.66,2200.0,57.2516,57.2868,57.1929,57.2868,2200.0
2014-03-17 12:00:00,97.65,97.8,97.62,97.65,2500.0,57.2809,57.3689,57.2633,57.2809,2500.0
2014-03-17 12:10:00,97.76,98.0,97.7,97.85,1800.0,57.3454,57.4862,57.3102,57.3982,1800.0
2014-03-17 12:20:00,97.82,97.9,97.78,97.78,1800.0,57.3806,57.4276,57.3572,57.3572,1800.0
2014-03-17 12:30:00,97.79,97.9,97.77,97.77,2500.0,57.363,57.4276,57.3513,57.3513,2500.0
2014-03-17 12:40:00,97.8,97.99,97.79,97.92,1600.0,57.3689,57.4804,57.363,57.4393,1600.0
2014-03-17 12:50:00,97.89,97.96,97.84,97.96,1000.0,57.4217,57.4628,57.3924,57.4628,1000.0
2014-03-17 13:00:00,97.96,98.0,97.89,97.89,1700.0,57.4628,57.4862,57.4217,57.4217,1700.0
2014-03-17 13:10:00,97.91,97.95,97.8,97.95,1900.0,57.4334,57.4569,57.3689,57.4569,1900.0
2014-03-17 13:20:00,98.0,98.0,97.96,97.98,1000.0,57.4862,57.4862,57.4628,57.4745,1000.0
2014-03-17 13:30:00,98.0,98.0,97.95,97.95,5600.0,57.4862,57.4862,57.4569,57.4569,5600.0
2014-03-17 13:40:00,98.0,98.0,97.95,97.99,1000.0,57.4862,57.4862,57.4569,57.4804,1000.0
2014-03-17 13:50:00,97.94,97.94,97.9,97.9,700.0,57.451,57.451,57.4276,57.4276,700.0
2014-03-17 14:00:00,97.98,98.0,97.91,97.92,3200.0,57.4745,57.4862,57.4334,57.4393,3200.0
2014-03-17 14:10:00,97.99,98.0,97.89,97.89,1600.0,57.4804,57.4862,57.4217,57.4217,1600.0
2014-03-17 14:20:00,97.95,98.03,97.9,97.9,4400.0,57.4569,57.5038,57.4276,57.4276,4400.0
2014-03-17 14:30:00,97.88,97.88,97.7,97.7,1500.0,57.4158,57.4158,57.3102,57.3102,1500.0
2014-03-17 14:40:00,97.75,97.9,97.75,97.8,4200.0,57.3396,57.4276,57.3396,57.3689,4200.0
2014-03-17 14:50:00,97.81,97.94,97.81,97.87,3800.0,57.3748,57.451,57.3748,57.41,3800.0
2014-03-17 15:00:00,97.83,97.83,97.7,97.76,3800.0,57.3865,57.3865,57.3102,57.3454,3800.0
2014-03-17 15:10:00,97.85,97.94,97.8,97.81,2500.0,57.3982,57.451,57.3689,57.3748,2500.0
2014-03-17 15:20:00,97.83,97.9,97.69,97.83,5600.0,57.3865,57.4276,57.3044,57.3865,5600.0
2014-03-17 15:30:00,97.89,98.01,97.79,97.91,16000.0,57.4217,57.4921,57.363,57.4334,16000.0
2014-03-17 15:40:00,97.88,98.03,97.88,98.03,9900.0,57.4158,57.5038,57.4158,57.5038,9900.0
2014-03-17 15:50:00,98.02,98.04,97.8,97.87,19400.0,57.4979,57.5097,57.3689,57.41,19400.0
2014-03-18 09:30:00,98.24,98.24,97.31,97.46,12900.0,57.627,57.627,57.0815,57.1695,12900.0
2014-03-18 09:40:00,97.84,97.87,97.54,97.74,4600.0,57.3924,57.41,57.2164,57.3337,4600.0
2014-03-18 09:50:00,97.91,98.0,97.64,97.75,4800.0,57.4334,57.4862,57.275,57.3396,4800.0
2014-03-18 10:00:00,97.97,98.1,97.86,97.86,5400.0,57.4686,57.5449,57.4041,57.4041,5400.0
2014-03-18 10:10:00,97.98,98.05,97.53,97.65,60600.0,57.4745,57.5155,57.2105,57.2809,60600.0
2014-03-18 10:20:00,97.7,97.91,97.59,97.85,3500.0,57.3102,57.4334,57.2457,57.3982,3500.0
2014-03-18 10:30:00,97.85,98.0,97.83,97.9,26600.0,57.3982,57.4862,57.3865,57.4276,26600.0
2014-03-18 10:40:00,97.88,97.88,97.86,97.86,200.0,57.4158,57.4158,57.4041,57.4041,200.0
2014-03-18 10:50:00,97.88,97.88,97.78,97.82,2100.0,57.4158,57.4158,57.3572,57.3806,2100.0
2014-03-18 11:00:00,97.88,98.0,97.85,97.93,4700.0,57.4158,57.4862,57.3982,57.4452,4700.0
2014-03-18 11:10:00,97.95,98.0,97.77,97.8,3900.0,57.4569,57.4862,57.3513,57.3689,3900.0
2014-03-18 11:20:00,97.89,98.0,97.89,98.0,5300.0,57.4217,57.4862,57.4217,57.4862,5300.0
2014-03-18 11:30:00,98.0,98.38,97.99,98.26,4900.0,57.4862,57.7091,57.4804,57.6387,4900.0
2014-03-18 11:40:00,98.39,98.46,98.23,98.3,4800.0,57.715,57.7561,57.6211,57.6622,4800.0
2014-03-18 11:50:00,98.35,98.6,98.35,98.41,8900.0,57.6915,57.8382,57.6915,57.7267,8900.0
2014-03-18 12:00:00,98.45,98.5,98.4,98.4,700.0,57.7502,57.7795,57.7209,57.7209,700.0
2014-03-18 12:10:00,98.47,98.47,98.26,98.26,4300.0,57.7619,57.7619,57.6387,57.6387,4300.0
2014-03-18 12:20:00,98.37,98.37,98.17,98.35,6100.0,57.7033,57.7033,57.5859,57.6915,6100.0
2014-03-18 12:30:00,98.33,98.45,98.03,98.06,12000.0,57.6798,57.7502,57.5038,57.5214,12000.0
2014-03-18 12:40:00,98.05,98.14,97.95,98.01,56700.0,57.5155,57.5683,57.4569,57.4921,56700.0
2014-03-18 12:50:00,97.99,98.0,97.99,98.0,2800.0,57.4804,57.4862,57.4804,57.4862,2800.0
2014-03-18 13:00:00,97.95,98.08,97.95,97.95,12400.0,57.4569,57.5331,57.4569,57.4569,12400.0
2014-03-18 13:10:00,98.04,98.04,97.97,98.0,700.0,57.5097,57.5097,57.4686,57.4862,700.0
2014-03-18 13:20:00,97.99,98.04,97.97,98.02,4900.0,57.4804,57.5097,57.4686,57.4979,4900.0
2014-03-18 13:30:00,98.03,98.03,97.9,97.9,5100.0,57.5038,57.5038,57.4276,57.4276,5100.0
2014-03-18 13:40:00,97.96,98.03,97.88,97.88,6100.0,57.4628,57.5038,57.4158,57.4158,6100.0
2014-03-18 13:50:00,97.97,98.0,97.76,97.77,3600.0,57.4686,57.4862,57.3454,57.3513,3600.0
2014-03-18 14:00:00,97.84,97.88,97.7,97.7,5000.0,57.3924,57.4158,57.3102,57.3102,5000.0
2014-03-18 14:10:00,97.69,97.7,97.47,97.55,5800.0,57.3044,57.3102,57.1753,57.2222,5800.0
2014-03-18 14:20:00,97.51,97.58,97.5,97.55,6200.0,57.1988,57.2398,57.1929,57.2222,6200.0
2014-03-18 14:30:00,97.51,97.57,97.5,97.56,4500.0,57.1988,57.234,57.1929,57.2281,4500.0
2014-03-18 14:40:00,97.56,97.73,97.53,97.73,4100.0,57.2281,57.3278,57.2105,57.3278,4100.0
2014-03-18 14:50:00,97.73,97.73,97.65,97.66,4200.0,57.3278,57.3278,57.2809,57.2868,4200.0
2014-03-18 15:00:00,97.67,97.92,97.67,97.89,5200.0,57.2926,57.4393,57.2926,57.4217,5200.0
2014-03-18 15:10:00,97.91,97.94,97.76,97.76,10100.0,57.4334,57.451,57.3454,57.3454,10100.0
2014-03-18 15:20:00,97.74,97.77,97.5,97.54,8500.0,57.3337,57.3513,57.1929,57.2164,8500.0
2014-03-18 15:30:00,97.55,97.65,97.49,97.62,10000.0,57.2222,57.2809,57.1871,57.2633,10000.0
2014-03-18 15:40:00,97.58,97.63,97.36,97.36,12900.0,57.2398,57.2692,57.1108,57.1108,12900.0
2014-03-18 15:50:00,97.36,97.48,97.23,97.47,31700.0,57.1108,57.1812,57.0345,57.1753,31700.0
2014-03-19 09:30:00,97.64,97.79,97.13,97.79,4700.0,57.275,57.363,56.9759,57.363,4700.0
2014-03-19 09:40:00,97.79,97.98,97.12,97.3,9900.0,57.363,57.4745,56.97,57.0756,9900.0
2014-03-19 09:50:00,97.35,97.85,97.29,97.85,2300.0,57.1049,57.3982,57.0697,57.3982,2300.0
2014-03-19 10:00:00,97.85,97.99,97.56,97.76,4500.0,57.3982,57.4804,57.2281,57.3454,4500.0
2014-03-19 10:10:00,97.77,98.2,97.69,98.08,3500.0,57.3513,57.6035,57.3044,57.5331,3500.0
2014-03-19 10:20:00,98.08,98.09,97.89,98.0,7800.0,57.5331,57.539,57.4217,57.4862,7800.0
2014-03-19 10:30:00,97.95,98.04,97.86,97.95,6500.0,57.4569,57.5097,57.4041,57.4569,6500.0
2014-03-19 10:40:00,97.98,98.07,97.88,97.9,2800.0,57.4745,57.5273,57.4158,57.4276,2800.0
2014-03-19 10:50:00,98.02,98.04,97.88,97.94,3700.0,57.4979,57.5097,57.4158,57.451,3700.0
2014-03-19 11:00:00,97.99,98.02,97.87,97.87,3200.0,57.4804,57.4979,57.41,57.41,3200.0
2014-03-19 11:10:00,97.86,98.01,97.85,97.87,3200.0,57.4041,57.4921,57.3982,57.41,3200.0
2014-03-19 11:20:00,98.0,98.09,97.93,97.93,6000.0,57.4862,57.539,57.4452,57.4452,6000.0
2014-03-19 11:30:00,98.0,98.08,97.94,97.97,4700.0,57.4862,57.5331,57.451,57.4686,4700.0
2014-03-19 11:40:00,98.07,98.07,97.97,97.97,3500.0,57.5273,57.5273,57.4686,57.4686,3500.0
2014-03-19 11:50:00,98.05,98.08,97.85,97.85,4500.0,57.5155,57.5331,57.3982,57.3982,4500.0
2014-03-19 12:00:00,97.96,97.98,97.93,97.93,300.0,57.4628,57.4745,57.4452,57.4452,300.0
2014-03-19 12:10:00,97.98,98.0,97.89,97.91,2000.0,57.4745,57.4862,57.4217,57.4334,2000.0
2014-03-19 12:20:00,97.98,98.04,97.94,97.96,4800.0,57.4745,57.5097,57.451,57.4628,4800.0
2014-03-19 12:30:00,97.96,98.03,97.84,97.84,2400.0,57.4628,57.5038,57.3924,57.3924,2400.0
2014-03-19 12:40:00,97.9,98.0,97.89,97.99,1200.0,57.4276,57.4862,57.4217,57.4804,1200.0
2014-03-19 12:50:00,97.95,98.0,97.9,97.92,4400.0,57.4569,57.4862,57.4276,57.4393,4400.0
2014-03-19 13:00:00,97.99,98.04,97.93,97.98,1900.0,57.4804,57.5097,57.4452,57.4745,1900.0
2014-03-19 13:10:00,97.93,98.03,97.93,98.01,2900.0,57.4452,57.5038,57.4452,57.4921,2900.0
2014-03-19 13:20:00,98.01,98.01,97.94,97.95,1800.0,57.4921,57.4921,57.451,57.4569,1800.0
2014-03-19 13:30:00,97.94,98.04,97.94,98.0,4300.0,57.451,57.5097,57.451,57.4862,4300.0
2014-03-19 13:40:00,98.0,98.05,97.95,98.0,3000.0,57.4862,57.5155,57.4569,57.4862,3000.0
2014-03-19 13:50:00,98.01,98.06,97.99,98.01,4900.0,57.4921,57.5214,57.4804,57.4921,4900.0
2014-03-19 14:00:00,98.01,98.05,97.8,97.98,7500.0,57.4921,57.5155,57.3689,57.4745,7500.0
2014-03-19 14:10:00,97.98,98.09,97.98,98.0,6600.0,57.4745,57.539,57.4745,57.4862,6600.0
2014-03-19 14:20:00,97.94,98.05,97.89,97.95,14000.0,57.451,57.5155,57.4217,57.4569,14000.0
2014-03-19 14:30:00,97.89,98.01,97.79,97.91,5400.0,57.4217,57.4921,57.363,57.4334,5400.0
2014-03-19 14:40:00,97.93,98.02,97.88,97.89,7600.0,57.4452,57.4979,57.4158,57.4217,7600.0
2014-03-19 14:50:00,97.89,98.0,97.87,97.95,7600.0,57.4217,57.4862,57.41,57.4569,7600.0
2014-03-19 15:00:00,97.94,97.95,97.15,97.16,10700.0,57.451,57.4569,56.9876,56.9935,10700.0
2014-03-19 15:10:00,97.19,97.31,97.1,97.23,7600.0,57.0111,57.0815,56.9583,57.0345,7600.0
2014-03-19 15:20:00,97.24,97.49,97.24,97.44,4800.0,57.0404,57.1871,57.0404,57.1577,4800.0
2014-03-19 15:30:00,97.47,97.69,97.46,97.61,2600.0,57.1753,57.3044,57.1695,57.2574,2600.0
2014-03-19 15:40:00,97.63,97.88,97.63,97.82,5400.0,57.2692,57.4158,57.2692,57.3806,5400.0
2014-03-19 15:50:00,97.87,97.87,97.56,97.71,13700.0,57.41,57.41,57.2281,57.3161,13700.0
2014-03-20 09:30:00,97.52,97.7,97.15,97.21,3100.0,57.2047,57.3102,56.9876,57.0228,3100.0
2014-03-20 09:40:00,97.36,97.56,97.2,97.3,4200.0,57.1108,57.2281,57.0169,57.0756,4200.0
2014-03-20 09:50:00,97.19,97.37,97.19,97.31,2400.0,57.0111,57.1167,57.0111,57.0815,2400.0
2014-03-20 10:00:00,97.47,97.82,97.32,97.73,2800.0,57.1753,57.3806,57.0873,57.3278,2800.0
2014-03-20 10:10:00,97.95,98.01,97.8,97.8,1000.0,57.4569,57.4921,57.3689,57.3689,1000.0
2014-03-20 10:20:00,97.99,98.08,97.77,97.86,16500.0,57.4804,57.5331,57.3513,57.4041,16500.0
2014-03-20 10:30:00,97.79,97.89,97.78,97.86,1600.0,57.363,57.4217,57.3572,57.4041,1600.0
2014-03-20 10:40:00,97.86,97.89,97.8,97.89,2000.0,57.4041,57.4217,57.3689,57.4217,2000.0
2014-03-20 10:50:00,97.86,97.9,97.74,97.74,500.0,57.4041,57.4276,57.3337,57.3337,500.0
2014-03-20 11:00:00,97.87,97.87,97.72,97.84,1900.0,57.41,57.41,57.322,57.3924,1900.0
2014-03-20 11:10:00,97.7,97.83,97.66,97.82,900.0,57.3102,57.3865,57.2868,57.3806,900.0
2014-03-20 11:20:00,97.83,97.86,97.7,97.86,600.0,57.3865,57.4041,57.3102,57.4041,600.0
2014-03-20 11:30:00,97.85,97.85,97.81,97.82,1100.0,57.3982,57.3982,57.3748,57.3806,1100.0
2014-03-20 11:40:00,97.83,97.84,97.74,97.84,2700.0,57.3865,57.3924,57.3337,57.3924,2700.0
2014-03-20 11:50:00,97.86,97.89,97.81,97.89,1000.0,57.4041,57.4217,57.3748,57.4217,1000.0
2014-03-20 12:00:00,97.94,97.94,97.91,97.93,700.0,57.451,57.451,57.4334,57.4452,700.0
2014-03-20 12:10:00,98.0,98.0,97.85,97.85,1600.0,57.4862,57.4862,57.3982,57.3982,1600.0
2014-03-20 12:20:00,97.9,98.01,97.9,98.0,5000.0,57.4276,57.4921,57.4276,57.4862,5000.0
2014-03-20 12:30:00,98.11,98.14,97.95,98.02,7700.0,57.5507,57.5683,57.4569,57.4979,7700.0
2014-03-20 12:40:00,97.98,98.07,97.96,98.04,2000.0,57.4745,57.5273,57.4628,57.5097,2000.0
2014-03-20 12:50:00,98.05,98.07,97.97,97.97,1700.0,57.5155,57.5273,57.4686,57.4686,1700.0
2014-03-20 13:00:00,98.06,98.06,97.95,97.95,7300.0,57.5214,57.5214,57.4569,57.4569,7300.0
2014-03-20 13:10:00,97.95,98.08,97.95,98.0,3100.0,57.4569,57.5331,57.4569,57.4862,3100.0
2014-03-20 13:20:00,98.07,98.11,97.95,97.96,6300.0,57.5273,57.5507,57.4569,57.4628,6300.0
2014-03-20 13:30:00,97.99,98.1,97.98,98.1,39700.0,57.4804,57.5449,57.4745,57.5449,39700.0
2014-03-20 13:40:00,98.03,98.2,98.03,98.2,2400.0,57.5038,57.6035,57.5038,57.6035,2400.0
2014-03-20 13:50:00,98.14,98.35,98.14,98.35,2500.0,57.5683,57.6915,57.5683,57.6915,2500.0
2014-03-20 14:00:00,98.44,98.58,98.43,98.57,5900.0,57.7443,57.8264,57.7385,57.8206,5900.0
2014-03-20 14:10:00,98.6,98.75,98.6,98.68,4000.0,57.8382,57.9262,57.8382,57.8851,4000.0
2014-03-20 14:20:00,98.72,98.87,98.68,98.72,5800.0,57.9086,57.9966,57.8851,57.9086,5800.0
2014-03-20 14:30:00,98.73,98.85,98.71,98.81,3800.0,57.9144,57.9848,57.9027,57.9614,3800.0
2014-03-20 14:40:00,98.78,98.86,98.78,98.81,2100.0,57.9438,57.9907,57.9438,57.9614,2100.0
2014-03-20 14:50:00,98.81,98.88,98.81,98.86,1800.0,57.9614,58.0024,57.9614,57.9907,1800.0
2014-03-20 15:00:00,98.86,98.86,98.64,98.64,8200.0,57.9907,57.9907,57.8616,57.8616,8200.0
2014-03-20 15:10:00,98.64,98.69,98.54,98.69,4800.0,57.8616,57.891,57.803,57.891,4800.0
2014-03-20 15:20:00,98.68,98.68,98.48,98.49,2900.0,57.8851,57.8851,57.7678,57.7736,2900.0
2014-03-20 15:30:00,98.48,98.56,98.41,98.52,2800.0,57.7678,57.8147,57.7267,57.7912,2800.0
2014-03-20 15:40:00,98.52,98.77,98.52,98.71,6800.0,57.7912,57.9379,57.7912,57.9027,6800.0
2014-03-20 15:50:00,98.71,98.71,98.55,98.66,13400.0,57.9027,57.9027,57.8088,57.8734,13400.0
2014-03-21 09:30:00,99.17,99.24,98.73,98.89,25500.0,58.1725,58.2136,57.9144,58.0083,25500.0
2014-03-21 09:40:00,98.66,98.66,98.5,98.5,700.0,57.8734,57.8734,57.7795,57.7795,700.0
2014-03-21 09:50:00,98.72,98.75,98.48,98.54,500.0,57.9086,57.9262,57.7678,57.803,500.0
2014-03-21 10:00:00,98.57,98.78,98.56,98.69,3300.0,57.8206,57.9438,57.8147,57.891,3300.0
2014-03-21 10:10:00,98.68,98.97,98.68,98.74,1700.0,57.8851,58.0552,57.8851,57.9203,1700.0
2014-03-21 10:20:00,98.82,98.82,98.69,98.73,1000.0,57.9672,57.9672,57.891,57.9144,1000.0
2014-03-21 10:30:00,98.75,98.9,98.7,98.86,1500.0,57.9262,58.0142,57.8968,57.9907,1500.0
2014-03-21 10:40:00,98.88,99.16,98.87,99.09,1900.0,58.0024,58.1667,57.9966,58.1256,1900.0
2014-03-21 10:50:00,99.06,99.27,99.06,99.27,1400.0,58.108,58.2312,58.108,58.2312,1400.0
2014-03-21 11:00:00,99.23,99.39,99.23,99.24,4400.0,58.2077,58.3016,58.2077,58.2136,4400.0
2014-03-21 11:10:00,99.28,99.42,99.21,99.42,2400.0,58.2371,58.3192,58.196,58.3192,2400.0
2014-03-21 11:20:00,99.47,99.58,99.45,99.58,1400.0,58.3485,58.413,58.3368,58.413,1400.0
2014-03-21 11:30:00,99.78,99.88,99.7,99.74,4400.0,58.5304,58.589,58.4834,58.5069,4400.0
2014-03-21 11:40:00,99.83,99.92,99.73,99.92,2400.0,58.5597,58.6125,58.501,58.6125,2400.0
2014-03-21 11:50:00,99.86,99.92,99.7,99.7,1400.0,58.5773,58.6125,58.4834,58.4834,1400.0
2014-03-21 12:00:00,99.7,99.79,99.67,99.71,1300.0,58.4834,58.5362,58.4658,58.4893,1300.0
2014-03-21 12:10:00,99.76,99.8,99.68,99.68,2200.0,58.5186,58.5421,58.4717,58.4717,2200.0
2014-03-21 12:20:00,99.66,99.66,99.6,99.6,400.0,58.46,58.46,58.4248,58.4248,400.0
2014-03-21 12:30:00,99.62,99.68,99.58,99.64,1700.0,58.4365,58.4717,58.413,58.4482,1700.0
2014-03-21 12:40:00,99.6,99.74,99.56,99.58,2300.0,58.4248,58.5069,58.4013,58.413,2300.0
2014-03-21 12:50:00,99.68,99.68,99.49,99.52,900.0,58.4717,58.4717,58.3602,58.3778,900.0
2014-03-21 13:00:00,99.52,99.53,99.45,99.47,3000.0,58.3778,58.3837,58.3368,58.3485,3000.0
2014-03-21 13:10:00,99.44,99.44,99.32,99.37,1700.0,58.3309,58.3309,58.2605,58.2899,1700.0
2014-03-21 13:20:00,99.39,99.42,99.21,99.22,1800.0,58.3016,58.3192,58.196,58.2019,1800.0
2014-03-21 13:30:00,99.2,99.2,99.17,99.19,1900.0,58.1901,58.1901,58.1725,58.1843,1900.0
2014-03-21 13:40:00,99.23,99.24,99.03,99.05,1300.0,58.2077,58.2136,58.0904,58.1021,1300.0
2014-03-21 13:50:00,99.01,99.1,98.95,98.95,2200.0,58.0787,58.1315,58.0435,58.0435,2200.0
2014-03-21 14:00:00,98.92,98.99,98.88,98.95,1300.0,58.0259,58.0669,58.0024,58.0435,1300.0
2014-03-21 14:10:00,98.95,98.96,98.86,98.92,7200.0,58.0435,58.0493,57.9907,58.0259,7200.0
2014-03-21 14:20:00,98.9,98.95,98.83,98.86,5700.0,58.0142,58.0435,57.9731,57.9907,5700.0
2014-03-21 14:30:00,98.85,99.06,98.68,99.04,6200.0,57.9848,58.108,57.8851,58.0963,6200.0
2014-03-21 14:40:00,99.05,99.05,98.89,98.99,2100.0,58.1021,58.1021,58.0083,58.0669,2100.0
2014-03-21 14:50:00,98.86,98.94,98.73,98.88,1700.0,57.9907,58.0376,57.9144,58.0024,1700.0
2014-03-21 15:00:00,98.8,98.88,98.78,98.87,1600.0,57.9555,58.0024,57.9438,57.9966,1600.0
2014-03-21 15:10:00,98.88,98.98,98.85,98.87,1300.0,58.0024,58.0611,57.9848,57.9966,1300.0
2014-03-21 15:20:00,98.86,98.93,98.72,98.88,3400.0,57.9907,58.0317,57.9086,58.0024,3400.0
2014-03-21 15:30:00,98.77,98.77,98.58,98.58,2200.0,57.9379,57.9379,57.8264,57.8264,2200.0
2014-03-21 15:40:00,98.6,98.99,98.54,98.97,17200.0,57.8382,58.0669,57.803,58.0552,17200.0
2014-03-21 15:50:00,98.96,99.04,98.43,98.55,50000.0,58.0493,58.0963,57.7385,57.8088,50000.0
2014-03-24 09:30:00,99.08,99.47,98.84,99.03,6200.0,58.1197,58.3485,57.979,58.0904,6200.0
2014-03-24 09:40:00,99.02,99.25,98.62,98.62,2400.0,58.0845,58.2195,57.8499,57.8499,2400.0
2014-03-24 09:50:00,98.59,98.74,98.42,98.42,7300.0,57.8323,57.9203,57.7326,57.7326,7300.0
2014-03-24 10:00:00,98.4,98.4,97.75,97.82,5900.0,57.7209,57.7209,57.3396,57.3806,5900.0
2014-03-24 10:10:00,97.79,97.79,97.32,97.34,3900.0,57.363,57.363,57.0873,57.0991,3900.0
2014-03-24 10:20:00,97.33,97.52,97.2,97.24,8100.0,57.0932,57.2047,57.0169,57.0404,8100.0
2014-03-24 10:30:00,97.19,97.25,97.02,97.06,3000.0,57.0111,57.0463,56.9114,56.9348,3000.0
2014-03-24 10:40:00,97.22,97.31,97.0,97.0,5900.0,57.0287,57.0815,56.8996,56.8996,5900.0
2014-03-24 10:50:00,97.11,97.13,97.0,97.0,2900.0,56.9641,56.9759,56.8996,56.8996,2900.0
2014-03-24 11:00:00,97.01,97.01,96.53,96.76,14000.0,56.9055,56.9055,56.6239,56.7588,14000.0
2014-03-24 11:10:00,96.64,96.72,96.46,96.46,6700.0,56.6884,56.7354,56.5829,56.5829,6700.0
2014-03-24 11:20:00,96.49,96.77,96.49,96.77,4900.0,56.6005,56.7647,56.6005,56.7647,4900.0
2014-03-24 11:30:00,96.78,97.05,96.74,97.05,4700.0,56.7706,56.929,56.7471,56.929,4700.0
2014-03-24 11:40:00,97.09,97.13,96.84,96.92,5300.0,56.9524,56.9759,56.8058,56.8527,5300.0
2014-03-24 11:50:00,96.89,96.98,96.88,96.95,2000.0,56.8351,56.8879,56.8292,56.8703,2000.0
2014-03-24 12:00:00,96.94,97.06,96.92,97.03,2000.0,56.8644,56.9348,56.8527,56.9172,2000.0
2014-03-24 12:10:00,97.06,97.11,97.04,97.04,1100.0,56.9348,56.9641,56.9231,56.9231,1100.0
2014-03-24 12:20:00,97.04,97.18,96.99,97.06,2300.0,56.9231,57.0052,56.8938,56.9348,2300.0
2014-03-24 12:30:00,97.04,97.06,96.95,97.06,2300.0,56.9231,56.9348,56.8703,56.9348,2300.0
2014-03-24 12:40:00,96.98,97.01,96.81,96.99,3900.0,56.8879,56.9055,56.7882,56.8938,3900.0
2014-03-24 12:50:00,97.0,97.0,96.97,97.0,800.0,56.8996,56.8996,56.882,56.8996,800.0
2014-03-24 13:00:00,97.05,97.16,97.03,97.05,2200.0,56.929,56.9935,56.9172,56.929,2200.0
2014-03-24 13:10:00,97.06,97.16,97.06,97.07,2200.0,56.9348,56.9935,56.9348,56.9407,2200.0
2014-03-24 13:20:00,97.1,97.25,97.08,97.2,4000.0,56.9583,57.0463,56.9466,57.0169,4000.0
2014-03-24 13:30:00,97.18,97.28,97.18,97.21,2100.0,57.0052,57.0639,57.0052,57.0228,2100.0
2014-03-24 13:40:00,97.2,97.34,97.19,97.26,2500.0,57.0169,57.0991,57.0111,57.0521,2500.0
2014-03-24 13:50:00,97.25,97.41,97.23,97.41,1400.0,57.0463,57.1401,57.0345,57.1401,1400.0
2014-03-24 14:00:00,97.4,97.47,97.39,97.39,1900.0,57.1343,57.1753,57.1284,57.1284,1900.0
2014-03-24 14:10:00,97.35,97.37,97.26,97.26,3900.0,57.1049,57.1167,57.0521,57.0521,3900.0
2014-03-24 14:20:00,97.27,97.48,97.27,97.42,3000.0,57.058,57.1812,57.058,57.146,3000.0
2014-03-24 14:30:00,97.51,97.57,97.28,97.38,7000.0,57.1988,57.234,57.0639,57.1225,7000.0
2014-03-24 14:40:00,97.39,97.58,97.39,97.51,3400.0,57.1284,57.2398,57.1284,57.1988,3400.0
2014-03-24 14:50:00,97.49,97.59,97.49,97.57,5400.0,57.1871,57.2457,57.1871,57.234,5400.0
2014-03-24 15:00:00,97.56,97.59,97.49,97.52,4500.0,57.2281,57.2457,57.1871,57.2047,4500.0
2014-03-24 15:10:00,97.5,97.51,97.44,97.5,5300.0,57.1929,57.1988,57.1577,57.1929,5300.0
2014-03-24 15:20:00,97.48,97.73,97.47,97.7,5700.0,57.1812,57.3278,57.1753,57.3102,5700.0
2014-03-24 15:30:00,97.73,97.89,97.72,97.77,4500.0,57.3278,57.4217,57.322,57.3513,4500.0
2014-03-24 15:40:00,97.74,97.75,97.67,97.71,5700.0,57.3337,57.3396,57.2926,57.3161,5700.0
2014-03-24 15:50:00,97.69,97.77,97.57,97.66,17800.0,57.3044,57.3513,57.234,57.2868,17800.0
2014-03-25 09:30:00,97.92,98.0,97.62,97.86,7700.0,57.4393,57.4862,57.2633,57.4041,7700.0
2014-03-25 09:40:00,98.03,98.09,97.78,97.93,800.0,57.5038,57.539,57.3572,57.4452,800.0
2014-03-25 09:50:00,98.02,98.28,97.93,98.1,1700.0,57.4979,57.6505,57.4452,57.5449,1700.0
2014-03-25 10:00:00,98.24,98.34,98.21,98.21,1500.0,57.627,57.6857,57.6094,57.6094,1500.0
2014-03-25 10:10:00,98.33,98.42,98.15,98.31,1100.0,57.6798,57.7326,57.5742,57.6681,1100.0
2014-03-25 10:20:00,98.17,98.17,97.81,97.81,2500.0,57.5859,57.5859,57.3748,57.3748,2500.0
2014-03-25 10:30:00,97.91,97.94,97.79,97.84,2400.0,57.4334,57.451,57.363,57.3924,2400.0
2014-03-25 10:40:00,97.89,98.11,97.8,97.8,3700.0,57.4217,57.5507,57.3689,57.3689,3700.0
2014-03-25 10:50:00,97.79,97.9,97.52,97.52,4800.0,57.363,57.4276,57.2047,57.2047,4800.0
2014-03-25 11:00:00,97.57,97.74,97.52,97.62,3900.0,57.234,57.3337,57.2047,57.2633,3900.0
2014-03-25 11:10:00,97.64,97.69,97.47,97.5,3000.0,57.275,57.3044,57.1753,57.1929,3000.0
2014-03-25 11:20:00,97.57,97.57,97.41,97.53,2100.0,57.234,57.234,57.1401,57.2105,2100.0
2014-03-25 11:30:00,97.45,97.62,97.4,97.47,5400.0,57.1636,57.2633,57.1343,57.1753,5400.0
2014-03-25 11:40:00,97.4,97.5,97.15,97.15,2200.0,57.1343,57.1929,56.9876,56.9876,2200.0
2014-03-25 11:50:00,97.15,97.23,97.01,97.07,1900.0,56.9876,57.0345,56.9055,56.9407,1900.0
2014-03-25 12:00:00,97.02,97.13,96.82,96.93,9100.0,56.9114,56.9759,56.794,56.8586,9100.0
2014-03-25 12:10:00,96.91,97.08,96.77,96.84,8000.0,56.8468,56.9466,56.7647,56.8058,8000.0
2014-03-25 12:20:00,96.84,96.88,96.72,96.75,2900.0,56.8058,56.8292,56.7354,56.753,2900.0
2014-03-25 12:30:00,96.75,96.87,96.74,96.87,3000.0,56.753,56.8234,56.7471,56.8234,3000.0
2014-03-25 12:40:00,96.86,97.0,96.83,96.96,3800.0,56.8175,56.8996,56.7999,56.8762,3800.0
2014-03-25 12:50:00,96.91,97.01,96.79,96.85,3600.0,56.8468,56.9055,56.7764,56.8116,3600.0
2014-03-25 13:00:00,96.84,96.87,96.81,96.82,1700.0,56.8058,56.8234,56.7882,56.794,1700.0
2014-03-25 13:10:00,96.87,96.91,96.87,96.89,4300.0,56.8234,56.8468,56.8234,56.8351,4300.0
2014-03-25 13:20:00,96.9,97.13,96.89,97.04,8600.0,56.841,56.9759,56.8351,56.9231,8600.0
2014-03-25 13:30:00,97.08,97.12,97.0,97.05,1800.0,56.9466,56.97,56.8996,56.929,1800.0
2014-03-25 13:40:00,97.03,97.17,97.03,97.14,3900.0,56.9172,56.9993,56.9172,56.9817,3900.0
2014-03-25 13:50:00,97.15,97.17,96.89,96.95,2700.0,56.9876,56.9993,56.8351,56.8703,2700.0
2014-03-25 14:00:00,96.95,97.08,96.95,97.08,2500.0,56.8703,56.9466,56.8703,56.9466,2500.0
2014-03-25 14:10:00,97.17,97.24,97.03,97.06,2700.0,56.9993,57.0404,56.9172,56.9348,2700.0
2014-03-25 14:20:00,97.06,97.11,97.03,97.07,3800.0,56.9348,56.9641,56.9172,56.9407,3800.0
2014-03-25 14:30:00,97.06,97.14,97.06,97.14,1800.0,56.9348,56.9817,56.9348,56.9817,1800.0
2014-03-25 14:40:00,97.14,97.14,97.09,97.14,2200.0,56.9817,56.9817,56.9524,56.9817,2200.0
2014-03-25 14:50:00,97.06,97.14,97.06,97.06,3300.0,56.9348,56.9817,56.9348,56.9348,3300.0
2014-03-25 15:00:00,97.1,97.13,97.05,97.13,2600.0,56.9583,56.9759,56.929,56.9759,2600.0
2014-03-25 15:10:00,97.15,97.32,97.15,97.32,2900.0,56.9876,57.0873,56.9876,57.0873,2900.0
2014-03-25 15:20:00,97.42,97.42,97.22,97.28,5600.0,57.146,57.146,57.0287,57.0639,5600.0
2014-03-25 15:30:00,97.3,97.31,97.16,97.21,7400.0,57.0756,57.0815,56.9935,57.0228,7400.0
2014-03-25 15:40:00,97.25,97.3,97.1,97.1,9200.0,57.0463,57.0756,56.9583,56.9583,9200.0
2014-03-25 15:50:00,97.08,97.18,96.92,97.09,35400.0,56.9466,57.0052,56.8527,56.9524,35400.0
2014-03-26 09:30:00,97.77,98.25,97.57,98.25,2800.0,57.3513,57.6329,57.234,57.6329,2800.0
2014-03-26 09:40:00,98.1,98.35,97.76,97.99,1100.0,57.5449,57.6915,57.3454,57.4804,1100.0
2014-03-26 09:50:00,97.76,97.98,97.64,97.64,1200.0,57.3454,57.4745,57.275,57.275,1200.0
2014-03-26 10:00:00,97.86,97.93,97.73,97.78,3700.0,57.4041,57.4452,57.3278,57.3572,3700.0
2014-03-26 10:10:00,97.81,98.0,97.71,97.89,2600.0,57.3748,57.4862,57.3161,57.4217,2600.0
2014-03-26 10:20:00,97.73,97.92,97.73,97.88,1400.0,57.3278,57.4393,57.3278,57.4158,1400.0
2014-03-26 10:30:00,97.78,97.84,97.74,97.84,1100.0,57.3572,57.3924,57.3337,57.3924,1100.0
2014-03-26 10:40:00,97.89,97.89,97.69,97.77,700.0,57.4217,57.4217,57.3044,57.3513,700.0
2014-03-26 10:50:00,97.74,97.8,97.7,97.75,900.0,57.3337,57.3689,57.3102,57.3396,900.0
2014-03-26 11:00:00,97.81,97.95,97.73,97.83,1800.0,57.3748,57.4569,57.3278,57.3865,1800.0
2014-03-26 11:10:00,97.95,98.0,97.84,97.96,3200.0,57.4569,57.4862,57.3924,57.4628,3200.0
2014-03-26 11:20:00,98.0,98.16,97.95,98.13,7600.0,57.4862,57.5801,57.4569,57.5625,7600.0
2014-03-26 11:30:00,98.09,98.17,97.92,97.92,3300.0,57.539,57.5859,57.4393,57.4393,3300.0
2014-03-26 11:40:00,97.88,98.19,97.87,97.99,2100.0,57.4158,57.5977,57.41,57.4804,2100.0
2014-03-26 11:50:00,98.0,98.11,97.97,98.11,3300.0,57.4862,57.5507,57.4686,57.5507,3300.0
2014-03-26 12:00:00,98.1,98.15,97.94,97.99,4400.0,57.5449,57.5742,57.451,57.4804,4400.0
2014-03-26 12:10:00,98.04,98.23,98.04,98.16,3000.0,57.5097,57.6211,57.5097,57.5801,3000.0
2014-03-26 12:20:00,98.15,98.15,98.01,98.02,1200.0,57.5742,57.5742,57.4921,57.4979,1200.0
2014-03-26 12:30:00,98.0,98.06,98.0,98.0,5000.0,57.4862,57.5214,57.4862,57.4862,5000.0
2014-03-26 12:40:00,98.0,98.0,97.9,97.9,11700.0,57.4862,57.4862,57.4276,57.4276,11700.0
2014-03-26 12:50:00,97.95,98.11,97.9,98.08,2000.0,57.4569,57.5507,57.4276,57.5331,2000.0
2014-03-26 13:00:00,98.05,98.05,97.92,97.97,2400.0,57.5155,57.5155,57.4393,57.4686,2400.0
2014-03-26 13:10:00,98.0,98.01,97.95,97.97,2200.0,57.4862,57.4921,57.4569,57.4686,2200.0
2014-03-26 13:20:00,97.97,97.99,97.86,97.86,1800.0,57.4686,57.4804,57.4041,57.4041,1800.0
2014-03-26 13:30:00,97.76,97.76,97.57,97.67,2500.0,57.3454,57.3454,57.234,57.2926,2500.0
2014-03-26 13:40:00,97.65,97.75,97.5,97.62,4100.0,57.2809,57.3396,57.1929,57.2633,4100.0
2014-03-26 13:50:00,97.61,97.82,97.5,97.67,2400.0,57.2574,57.3806,57.1929,57.2926,2400.0
2014-03-26 14:00:00,97.64,97.73,97.6,97.73,900.0,57.275,57.3278,57.2516,57.3278,900.0
2014-03-26 14:10:00,97.65,97.66,97.51,97.58,1800.0,57.2809,57.2868,57.1988,57.2398,1800.0
2014-03-26 14:20:00,97.5,97.73,97.5,97.73,1500.0,57.1929,57.3278,57.1929,57.3278,1500.0
2014-03-26 14:30:00,97.68,97.75,97.65,97.65,2500.0,57.2985,57.3396,57.2809,57.2809,2500.0
2014-03-26 14:40:00,97.74,97.83,97.73,97.83,1200.0,57.3337,57.3865,57.3278,57.3865,1200.0
2014-03-26 14:50:00,97.84,97.84,97.68,97.72,5300.0,57.3924,57.3924,57.2985,57.322,5300.0
2014-03-26 15:00:00,97.71,97.76,97.62,97.65,3100.0,57.3161,57.3454,57.2633,57.2809,3100.0
2014-03-26 15:10:00,97.56,97.62,97.47,97.54,2800.0,57.2281,57.2633,57.1753,57.2164,2800.0
2014-03-26 15:20:00,97.49,97.55,97.41,97.5,2900.0,57.1871,57.2222,57.1401,57.1929,2900.0
2014-03-26 15:30:00,97.47,97.5,97.42,97.47,6300.0,57.1753,57.1929,57.146,57.1753,6300.0
2014-03-26 15:40:00,97.51,97.54,97.43,97.51,7200.0,57.1988,57.2164,57.1519,57.1988,7200.0
2014-03-26 15:50:00,97.5,97.51,97.19,97.19,19500.0,57.1929,57.1988,57.0111,57.0111,19500.0
2014-03-27 09:30:00,97.28,97.33,96.56,96.56,5300.0,57.0639,57.0932,56.6415,56.6415,5300.0
2014-03-27 09:40:00,96.61,97.1,96.61,97.07,2500.0,56.6709,56.9583,56.6709,56.9407,2500.0
2014-03-27 09:50:00,97.21,97.5,97.08,97.5,1400.0,57.0228,57.1929,56.9466,57.1929,1400.0
2014-03-27 10:00:00,97.29,97.83,97.26,97.83,1300.0,57.0697,57.3865,57.0521,57.3865,1300.0
2014-03-27 10:10:00,97.83,97.98,97.6,97.6,3000.0,57.3865,57.4745,57.2516,57.2516,3000.0
2014-03-27 10:20:00,97.6,97.6,97.51,97.51,1800.0,57.2516,57.2516,57.1988,57.1988,1800.0
2014-03-27 10:30:00,97.5,97.65,97.45,97.56,1800.0,57.1929,57.2809,57.1636,57.2281,1800.0
2014-03-27 10:40:00,97.69,97.7,97.61,97.61,300.0,57.3044,57.3102,57.2574,57.2574,300.0
2014-03-27 10:50:00,97.82,97.82,97.45,97.45,2400.0,57.3806,57.3806,57.1636,57.1636,2400.0
2014-03-27 11:00:00,97.44,97.66,97.44,97.53,2200.0,57.1577,57.2868,57.1577,57.2105,2200.0
2014-03-27 11:10:00,97.44,97.6,97.34,97.5,2700.0,57.1577,57.2516,57.0991,57.1929,2700.0
2014-03-27 11:20:00,97.43,97.54,97.35,97.35,1200.0,57.1519,57.2164,57.1049,57.1049,1200.0
2014-03-27 11:30:00,97.3,97.3,97.0,97.1,1100.0,57.0756,57.0756,56.8996,56.9583,1100.0
2014-03-27 11:40:00,97.13,97.13,96.92,97.02,2300.0,56.9759,56.9759,56.8527,56.9114,2300.0
2014-03-27 11:50:00,96.95,97.0,96.83,97.0,2400.0,56.8703,56.8996,56.7999,56.8996,2400.0
2014-03-27 12:00:00,97.05,97.09,96.88,97.0,3100.0,56.929,56.9524,56.8292,56.8996,3100.0
2014-03-27 12:10:00,96.84,96.99,96.84,96.94,900.0,56.8058,56.8938,56.8058,56.8644,900.0
2014-03-27 12:20:00,97.03,97.13,96.98,97.13,3400.0,56.9172,56.9759,56.8879,56.9759,3400.0
2014-03-27 12:30:00,97.17,97.22,97.14,97.18,1400.0,56.9993,57.0287,56.9817,57.0052,1400.0
2014-03-27 12:40:00,97.13,97.37,97.11,97.31,2500.0,56.9759,57.1167,56.9641,57.0815,2500.0
2014-03-27 12:50:00,97.31,97.33,97.14,97.3,6400.0,57.0815,57.0932,56.9817,57.0756,6400.0
2014-03-27 13:00:00,97.2,97.35,97.16,97.35,2900.0,57.0169,57.1049,56.9935,57.1049,2900.0
2014-03-27 13:10:00,97.27,97.3,97.12,97.12,2400.0,57.058,57.0756,56.97,56.97,2400.0
2014-03-27 13:20:00,97.2,97.34,97.2,97.23,1800.0,57.0169,57.0991,57.0169,57.0345,1800.0
2014-03-27 13:30:00,97.29,97.29,97.12,97.13,3300.0,57.0697,57.0697,56.97,56.9759,3300.0
2014-03-27 13:40:00,97.16,97.25,97.13,97.13,1500.0,56.9935,57.0463,56.9759,56.9759,1500.0
2014-03-27 13:50:00,97.08,97.16,97.06,97.16,1300.0,56.9466,56.9935,56.9348,56.9935,1300.0
2014-03-27 14:00:00,97.25,97.29,97.04,97.15,3100.0,57.0463,57.0697,56.9231,56.9876,3100.0
2014-03-27 14:10:00,97.15,97.32,97.15,97.21,3100.0,56.9876,57.0873,56.9876,57.0228,3100.0
2014-03-27 14:20:00,97.25,97.4,97.16,97.29,4600.0,57.0463,57.1343,56.9935,57.0697,4600.0
2014-03-27 14:30:00,97.3,97.37,97.16,97.31,3900.0,57.0756,57.1167,56.9935,57.0815,3900.0
2014-03-27 14:40:00,97.37,97.49,97.32,97.45,5900.0,57.1167,57.1871,57.0873,57.1636,5900.0
2014-03-27 14:50:00,97.45,97.53,97.37,97.45,3400.0,57.1636,57.2105,57.1167,57.1636,3400.0
2014-03-27 15:00:00,97.52,97.52,97.33,97.35,1800.0,57.2047,57.2047,57.0932,57.1049,1800.0
2014-03-27 15:10:00,97.35,97.49,97.35,97.35,2700.0,57.1049,57.1871,57.1049,57.1049,2700.0
2014-03-27 15:20:00,97.39,97.53,97.37,97.52,1600.0,57.1284,57.2105,57.1167,57.2047,1600.0
2014-03-27 15:30:00,97.53,97.56,97.53,97.55,2800.0,57.2105,57.2281,57.2105,57.2222,2800.0
2014-03-27 15:40:00,97.55,97.61,97.5,97.52,4000.0,57.2222,57.2574,57.1929,57.2047,4000.0
2014-03-27 15:50:00,97.52,97.63,97.5,97.63,9400.0,57.2047,57.2692,57.1929,57.2692,9400.0
2014-03-28 09:30:00,97.35,97.92,97.35,97.77,6100.0,57.1049,57.4393,57.1049,57.3513,6100.0
2014-03-28 09:40:00,97.81,97.81,97.22,97.44,3900.0,57.3748,57.3748,57.0287,57.1577,3900.0
2014-03-28 09:50:00,97.45,97.75,97.44,97.75,1900.0,57.1636,57.3396,57.1577,57.3396,1900.0
2014-03-28 10:00:00,97.71,97.91,97.6,97.75,7400.0,57.3161,57.4334,57.2516,57.3396,7400.0
2014-03-28 10:10:00,97.84,97.84,97.55,97.72,1900.0,57.3924,57.3924,57.2222,57.322,1900.0
2014-03-28 10:20:00,97.76,97.94,97.76,97.94,4000.0,57.3454,57.451,57.3454,57.451,4000.0
2014-03-28 10:30:00,97.79,98.06,97.79,98.0,3500.0,57.363,57.5214,57.363,57.4862,3500.0
2014-03-28 10:40:00,98.01,98.19,97.92,98.0,6500.0,57.4921,57.5977,57.4393,57.4862,6500.0
2014-03-28 10:50:00,98.01,98.12,97.96,97.96,2600.0,57.4921,57.5566,57.4628,57.4628,2600.0
2014-03-28 11:00:00,98.01,98.31,98.0,98.16,21500.0,57.4921,57.6681,57.4862,57.5801,21500.0
2014-03-28 11:10:00,98.19,98.47,98.19,98.46,2600.0,57.5977,57.7619,57.5977,57.7561,2600.0
2014-03-28 11:20:00,98.45,98.47,98.33,98.47,2500.0,57.7502,57.7619,57.6798,57.7619,2500.0
2014-03-28 11:30:00,98.49,98.62,98.37,98.38,2900.0,57.7736,57.8499,57.7033,57.7091,2900.0
2014-03-28 11:40:00,98.45,98.6,98.45,98.46,6300.0,57.7502,57.8382,57.7502,57.7561,6300.0
2014-03-28 11:50:00,98.53,98.62,98.41,98.47,2900.0,57.7971,57.8499,57.7267,57.7619,2900.0
2014-03-28 12:00:00,98.48,98.49,98.44,98.48,1000.0,57.7678,57.7736,57.7443,57.7678,1000.0
2014-03-28 12:10:00,98.5,98.5,98.08,98.13,13700.0,57.7795,57.7795,57.5331,57.5625,13700.0
2014-03-28 12:20:00,98.1,98.13,97.96,97.96,2100.0,57.5449,57.5625,57.4628,57.4628,2100.0
2014-03-28 12:30:00,97.91,97.99,97.91,97.96,3000.0,57.4334,57.4804,57.4334,57.4628,3000.0
2014-03-28 12:40:00,97.96,97.97,97.83,97.83,1900.0,57.4628,57.4686,57.3865,57.3865,1900.0
2014-03-28 12:50:00,97.83,97.83,97.69,97.69,1900.0,57.3865,57.3865,57.3044,57.3044,1900.0
2014-03-28 13:00:00,97.69,97.76,97.56,97.62,4700.0,57.3044,57.3454,57.2281,57.2633,4700.0
2014-03-28 13:10:00,97.66,97.68,97.51,97.55,2500.0,57.2868,57.2985,57.1988,57.2222,2500.0
2014-03-28 13:20:00,97.57,97.78,97.57,97.72,2300.0,57.234,57.3572,57.234,57.322,2300.0
2014-03-28 13:30:00,97.69,97.79,97.56,97.77,3500.0,57.3044,57.363,57.2281,57.3513,3500.0
2014-03-28 13:40:00,97.77,97.83,97.71,97.77,1700.0,57.3513,57.3865,57.3161,57.3513,1700.0
2014-03-28 13:50:00,97.77,97.92,97.77,97.9,4200.0,57.3513,57.4393,57.3513,57.4276,4200.0
2014-03-28 14:00:00,97.92,97.92,97.67,97.67,3700.0,57.4393,57.4393,57.2926,57.2926,3700.0
2014-03-28 14:10:00,97.68,97.77,97.54,97.54,2500.0,57.2985,57.3513,57.2164,57.2164,2500.0
2014-03-28 14:20:00,97.53,97.75,97.53,97.71,3900.0,57.2105,57.3396,57.2105,57.3161,3900.0
2014-03-28 14:30:00,97.8,97.8,97.66,97.71,3700.0,57.3689,57.3689,57.2868,57.3161,3700.0
2014-03-28 14:40:00,97.76,97.76,97.61,97.74,5600.0,57.3454,57.3454,57.2574,57.3337,5600.0
2014-03-28 14:50:00,97.74,97.89,97.74,97.81,3500.0,57.3337,57.4217,57.3337,57.3748,3500.0
2014-03-28 15:00:00,97.8,97.86,97.65,97.72,4500.0,57.3689,57.4041,57.2809,57.322,4500.0
2014-03-28 15:10:00,97.71,97.75,97.53,97.69,6700.0,57.3161,57.3396,57.2105,57.3044,6700.0
2014-03-28 15:20:00,97.69,97.69,97.45,97.46,4100.0,57.3044,57.3044,57.1636,57.1695,4100.0
2014-03-28 15:30:00,97.47,97.61,97.47,97.52,5100.0,57.1753,57.2574,57.1753,57.2047,5100.0
2014-03-28 15:40:00,97.48,97.53,97.34,97.37,8500.0,57.1812,57.2105,57.0991,57.1167,8500.0
2014-03-28 15:50:00,97.37,97.5,97.36,97.46,12700.0,57.1167,57.1929,57.1108,57.1695,12700.0
2014-03-31 09:30:00,97.46,98.13,96.89,97.69,8100.0,57.1695,57.5625,56.8351,57.3044,8100.0
2014-03-31 09:40:00,97.69,97.82,97.17,97.63,3900.0,57.3044,57.3806,56.9993,57.2692,3900.0
2014-03-31 09:50:00,97.63,97.73,97.47,97.63,3100.0,57.2692,57.3278,57.1753,57.2692,3100.0
2014-03-31 10:00:00,97.72,98.19,97.72,97.95,2100.0,57.322,57.5977,57.322,57.4569,2100.0
2014-03-31 10:10:00,98.04,98.35,97.99,98.2,3700.0,57.5097,57.6915,57.4804,57.6035,3700.0
2014-03-31 10:20:00,98.27,98.51,98.27,98.39,1800.0,57.6446,57.7854,57.6446,57.715,1800.0
2014-03-31 10:30:00,98.68,98.7,98.53,98.53,2600.0,57.8851,57.8968,57.7971,57.7971,2600.0
2014-03-31 10:40:00,98.61,98.91,98.61,98.91,3500.0,57.844,58.02,57.844,58.02,3500.0
2014-03-31 10:50:00,98.81,98.9,98.77,98.79,2800.0,57.9614,58.0142,57.9379,57.9496,2800.0
2014-03-31 11:00:00,98.75,98.84,98.73,98.73,3200.0,57.9262,57.979,57.9144,57.9144,3200.0
2014-03-31 11:10:00,98.72,98.77,98.7,98.76,2300.0,57.9086,57.9379,57.8968,57.932,2300.0
2014-03-31 11:20:00,98.69,98.7,98.62,98.62,2000.0,57.891,57.8968,57.8499,57.8499,2000.0
2014-03-31 11:30:00,98.63,98.67,98.43,98.43,1800.0,57.8558,57.8792,57.7385,57.7385,1800.0
2014-03-31 11:40:00,98.55,98.96,98.51,98.96,5300.0,57.8088,58.0493,57.7854,58.0493,5300.0
2014-03-31 11:50:00,98.97,99.19,98.97,99.17,7100.0,58.0552,58.1843,58.0552,58.1725,7100.0
2014-03-31 12:00:00,99.07,99.18,98.94,99.06,5800.0,58.1139,58.1784,58.0376,58.108,5800.0
2014-03-31 12:10:00,99.1,99.26,99.07,99.24,3000.0,58.1315,58.2253,58.1139,58.2136,3000.0
2014-03-31 12:20:00,99.13,99.31,99.13,99.31,1200.0,58.1491,58.2547,58.1491,58.2547,1200.0
2014-03-31 12:30:00,99.32,99.34,99.07,99.11,2500.0,58.2605,58.2723,58.1139,58.1373,2500.0
2014-03-31 12:40:00,99.15,99.15,98.98,99.09,4800.0,58.1608,58.1608,58.0611,58.1256,4800.0
2014-03-31 12:50:00,99.09,99.12,99.04,99.04,900.0,58.1256,58.1432,58.0963,58.0963,900.0
2014-03-31 13:00:00,99.11,99.14,99.07,99.1,2000.0,58.1373,58.1549,58.1139,58.1315,2000.0
2014-03-31 13:10:00,99.17,99.19,99.15,99.15,900.0,58.1725,58.1843,58.1608,58.1608,900.0
2014-03-31 13:20:00,99.16,99.23,99.12,99.23,1900.0,58.1667,58.2077,58.1432,58.2077,1900.0
2014-03-31 13:30:00,99.22,99.32,99.07,99.07,2700.0,58.2019,58.2605,58.1139,58.1139,2700.0
2014-03-31 13:40:00,99.08,99.24,99.08,99.22,1800.0,58.1197,58.2136,58.1197,58.2019,1800.0
2014-03-31 13:50:00,99.24,99.26,99.05,99.18,2400.0,58.2136,58.2253,58.1021,58.1784,2400.0
2014-03-31 14:00:00,99.23,99.23,99.08,99.16,2100.0,58.2077,58.2077,58.1197,58.1667,2100.0
2014-03-31 14:10:00,99.17,99.36,99.14,99.36,4600.0,58.1725,58.284,58.1549,58.284,4600.0
2014-03-31 14:20:00,99.29,99.36,99.26,99.3,2500.0,58.2429,58.284,58.2253,58.2488,2500.0
2014-03-31 14:30:00,99.3,99.37,99.26,99.37,1900.0,58.2488,58.2899,58.2253,58.2899,1900.0
2014-03-31 14:40:00,99.38,99.38,99.19,99.37,9800.0,58.2957,58.2957,58.1843,58.2899,9800.0
2014-03-31 14:50:00,99.34,99.46,99.28,99.45,1200.0,58.2723,58.3426,58.2371,58.3368,1200.0
2014-03-31 15:00:00,99.46,99.46,99.31,99.32,4900.0,58.3426,58.3426,58.2547,58.2605,4900.0
2014-03-31 15:10:00,99.37,99.37,99.27,99.37,3400.0,58.2899,58.2899,58.2312,58.2899,3400.0
2014-03-31 15:20:00,99.38,99.43,99.33,99.43,4000.0,58.2957,58.325,58.2664,58.325,4000.0
2014-03-31 15:30:00,99.4,99.41,99.37,99.39,2200.0,58.3074,58.3133,58.2899,58.3016,2200.0
2014-03-31 15:40:00,99.41,99.41,99.3,99.3,9700.0,58.3133,58.3133,58.2488,58.2488,9700.0
2014-03-31 15:50:00,99.32,99.36,99.25,99.27,23100.0,58.2605,58.284,58.2195,58.2312,23100.0
2014-04-01 09:30:00,100.0,102.61,99.3,102.59,78300.0,58.6594,60.1904,58.2488,60.1787,78300.0
2014-04-01 09:40:00,102.5,104.64,102.5,103.9,39000.0,60.1259,61.3812,60.1259,60.9471,39000.0
2014-04-01 09:50:00,104.19,104.31,102.77,102.77,20900.0,61.1172,61.1876,60.2843,60.2843,20900.0
2014-04-01 10:00:00,102.8,103.35,102.79,103.16,18800.0,60.3019,60.6245,60.296,60.513,18800.0
2014-04-01 10:10:00,103.15,103.18,102.5,102.84,10000.0,60.5072,60.5248,60.1259,60.3253,10000.0
2014-04-01 10:20:00,102.76,102.79,102.41,102.6,10200.0,60.2784,60.296,60.0731,60.1845,10200.0
2014-04-01 10:30:00,102.47,102.58,102.44,102.47,4600.0,60.1083,60.1728,60.0907,60.1083,4600.0
2014-04-01 10:40:00,102.56,102.59,102.44,102.51,23600.0,60.1611,60.1787,60.0907,60.1318,23600.0
2014-04-01 10:50:00,102.51,102.68,102.42,102.42,6600.0,60.1318,60.2315,60.079,60.079,6600.0
2014-04-01 11:00:00,102.42,102.82,102.42,102.71,8000.0,60.079,60.3136,60.079,60.2491,8000.0
2014-04-01 11:10:00,102.71,102.75,102.28,102.51,8100.0,60.2491,60.2725,59.9968,60.1318,8100.0
2014-04-01 11:20:00,102.51,102.63,102.35,102.44,5100.0,60.1318,60.2021,60.0379,60.0907,5100.0
2014-04-01 11:30:00,102.45,102.7,102.44,102.7,3600.0,60.0966,60.2432,60.0907,60.2432,3600.0
2014-04-01 11:40:00,102.68,102.76,102.62,102.76,1700.0,60.2315,60.2784,60.1963,60.2784,1700.0
2014-04-01 11:50:00,102.8,102.86,102.57,102.57,5700.0,60.3019,60.3371,60.167,60.167,5700.0
2014-04-01 12:00:00,102.57,102.7,102.57,102.7,1800.0,60.167,60.2432,60.167,60.2432,1800.0
2014-04-01 12:10:00,102.7,103.0,102.61,103.0,7500.0,60.2432,60.4192,60.1904,60.4192,7500.0
2014-04-01 12:20:00,103.0,103.09,102.99,103.08,1600.0,60.4192,60.472,60.4133,60.4661,1600.0
2014-04-01 12:30:00,102.99,103.09,102.88,103.09,4000.0,60.4133,60.472,60.3488,60.472,4000.0
2014-04-01 12:40:00,103.01,103.53,103.01,103.52,9000.0,60.4251,60.7301,60.4251,60.7242,9000.0
2014-04-01 12:50:00,103.4,103.4,103.29,103.29,2500.0,60.6538,60.6538,60.5893,60.5893,2500.0
2014-04-01 13:00:00,103.3,103.48,103.25,103.46,3700.0,60.5952,60.7008,60.5658,60.689,3700.0
2014-04-01 13:10:00,103.42,103.53,103.42,103.52,2700.0,60.6656,60.7301,60.6656,60.7242,2700.0
2014-04-01 13:20:00,103.52,103.53,103.41,103.41,7200.0,60.7242,60.7301,60.6597,60.6597,7200.0
2014-04-01 13:30:00,103.42,103.42,103.18,103.22,6200.0,60.6656,60.6656,60.5248,60.5482,6200.0
2014-04-01 13:40:00,103.22,103.37,103.13,103.18,7000.0,60.5482,60.6362,60.4954,60.5248,7000.0
2014-04-01 13:50:00,103.13,103.17,103.11,103.11,10400.0,60.4954,60.5189,60.4837,60.4837,10400.0
2014-04-01 14:00:00,103.11,103.36,103.1,103.35,10000.0,60.4837,60.6304,60.4778,60.6245,10000.0
2014-04-01 14:10:00,103.36,103.4,103.17,103.26,8400.0,60.6304,60.6538,60.5189,60.5717,8400.0
2014-04-01 14:20:00,103.28,103.3,103.23,103.29,4300.0,60.5834,60.5952,60.5541,60.5893,4300.0
2014-04-01 14:30:00,103.3,103.33,103.23,103.27,5900.0,60.5952,60.6128,60.5541,60.5776,5900.0
2014-04-01 14:40:00,103.32,103.39,103.27,103.36,7600.0,60.6069,60.648,60.5776,60.6304,7600.0
2014-04-01 14:50:00,103.32,103.35,103.24,103.27,5800.0,60.6069,60.6245,60.56,60.5776,5800.0
2014-04-01 15:00:00,103.28,103.36,103.2,103.23,8000.0,60.5834,60.6304,60.5365,60.5541,8000.0
2014-04-01 15:10:00,103.21,103.33,103.2,103.3,14000.0,60.5424,60.6128,60.5365,60.5952,14000.0
2014-04-01 15:20:00,103.29,103.33,103.13,103.21,14900.0,60.5893,60.6128,60.4954,60.5424,14900.0
2014-04-01 15:30:00,103.19,103.24,103.09,103.22,15300.0,60.5306,60.56,60.472,60.5482,15300.0
2014-04-01 15:40:00,103.23,103.43,103.17,103.39,17200.0,60.5541,60.6714,60.5189,60.648,17200.0
2014-04-01 15:50:00,103.4,103.96,103.39,103.91,39900.0,60.6538,60.9823,60.648,60.953,39900.0
2014-04-02 09:30:00,103.86,104.24,103.86,104.23,8100.0,60.9237,61.1466,60.9237,61.1407,8100.0
2014-04-02 09:40:00,104.25,104.63,104.23,104.44,14800.0,61.1524,61.3753,61.1407,61.2639,14800.0
2014-04-02 09:50:00,104.44,104.44,103.82,103.82,9300.0,61.2639,61.2639,60.9002,60.9002,9300.0
2014-04-02 10:00:00,103.84,104.01,103.63,103.76,9100.0,60.9119,61.0116,60.7887,60.865,9100.0
2014-04-02 10:10:00,103.71,103.85,103.66,103.71,9800.0,60.8357,60.9178,60.8063,60.8357,9800.0
2014-04-02 10:20:00,103.71,103.99,103.71,103.99,6400.0,60.8357,60.9999,60.8357,60.9999,6400.0
2014-04-02 10:30:00,103.97,104.22,103.91,104.17,6500.0,60.9882,61.1348,60.953,61.1055,6500.0
2014-04-02 10:40:00,104.17,104.26,104.07,104.25,11900.0,61.1055,61.1583,61.0468,61.1524,11900.0
2014-04-02 10:50:00,104.21,104.6,104.2,104.6,8600.0,61.129,61.3577,61.1231,61.3577,8600.0
2014-04-02 11:00:00,104.58,104.68,104.48,104.63,6400.0,61.346,61.4047,61.2873,61.3753,6400.0
2014-04-02 11:10:00,104.64,104.64,104.46,104.49,7000.0,61.3812,61.3812,61.2756,61.2932,7000.0
2014-04-02 11:20:00,104.47,104.48,104.14,104.46,6800.0,61.2815,61.2873,61.0879,61.2756,6800.0
2014-04-02 11:30:00,104.38,104.46,104.32,104.39,7400.0,61.2287,61.2756,61.1935,61.2346,7400.0
2014-04-02 11:40:00,104.35,104.35,104.27,104.27,5300.0,61.2111,61.2111,61.1642,61.1642,5300.0
2014-04-02 11:50:00,104.27,104.45,104.23,104.3,11800.0,61.1642,61.2697,61.1407,61.1818,11800.0
2014-04-02 12:00:00,104.3,104.4,104.26,104.39,6500.0,61.1818,61.2404,61.1583,61.2346,6500.0
2014-04-02 12:10:00,104.38,104.38,104.28,104.29,4500.0,61.2287,61.2287,61.17,61.1759,4500.0
2014-04-02 12:20:00,104.27,104.28,104.24,104.26,4200.0,61.1642,61.17,61.1466,61.1583,4200.0
2014-04-02 12:30:00,104.26,104.26,104.16,104.17,4900.0,61.1583,61.1583,61.0996,61.1055,4900.0
2014-04-02 12:40:00,104.15,104.18,104.08,104.08,5100.0,61.0938,61.1114,61.0527,61.0527,5100.0
2014-04-02 12:50:00,104.07,104.07,103.9,103.9,2200.0,61.0468,61.0468,60.9471,60.9471,2200.0
2014-04-02 13:00:00,103.79,103.98,103.79,103.94,9700.0,60.8826,60.994,60.8826,60.9706,9700.0
2014-04-02 13:10:00,103.94,104.0,103.92,103.99,9100.0,60.9706,61.0058,60.9589,60.9999,9100.0
2014-04-02 13:20:00,103.95,104.02,103.92,104.02,7800.0,60.9765,61.0175,60.9589,61.0175,7800.0
2014-04-02 13:30:00,104.03,104.03,103.94,103.97,5600.0,61.0234,61.0234,60.9706,60.9882,5600.0
2014-04-02 13:40:00,103.94,103.94,103.86,103.87,4800.0,60.9706,60.9706,60.9237,60.9295,4800.0
2014-04-02 13:50:00,103.87,103.89,103.82,103.89,8300.0,60.9295,60.9413,60.9002,60.9413,8300.0
2014-04-02 14:00:00,103.95,103.95,103.78,103.86,10100.0,60.9765,60.9765,60.8767,60.9237,10100.0
2014-04-02 14:10:00,103.84,103.86,103.79,103.82,6200.0,60.9119,60.9237,60.8826,60.9002,6200.0
2014-04-02 14:20:00,103.8,103.84,103.73,103.75,10800.0,60.8885,60.9119,60.8474,60.8591,10800.0
2014-04-02 14:30:00,103.73,103.77,103.66,103.75,3100.0,60.8474,60.8709,60.8063,60.8591,3100.0
2014-04-02 14:40:00,103.7,103.75,103.66,103.67,6300.0,60.8298,60.8591,60.8063,60.8122,6300.0
2014-04-02 14:50:00,103.66,103.76,103.66,103.76,6100.0,60.8063,60.865,60.8063,60.865,6100.0
2014-04-02 15:00:00,103.73,103.95,103.73,103.92,12400.0,60.8474,60.9765,60.8474,60.9589,12400.0
2014-04-02 15:10:00,103.91,103.99,103.87,103.93,14200.0,60.953,60.9999,60.9295,60.9647,14200.0
2014-04-02 15:20:00,103.91,104.04,103.86,104.04,10100.0,60.953,61.0292,60.9237,61.0292,10100.0
2014-04-02 15:30:00,104.04,104.18,104.03,104.18,7400.0,61.0292,61.1114,61.0234,61.1114,7400.0
2014-04-02 15:40:00,104.14,104.3,104.08,104.25,18300.0,61.0879,61.1818,61.0527,61.1524,18300.0
2014-04-02 15:50:00,104.24,104.49,104.21,104.45,42900.0,61.1466,61.2932,61.129,61.2697,42900.0
2014-04-03 09:30:00,104.58,104.98,104.13,104.48,2400.0,61.346,61.5806,61.082,61.2873,2400.0
2014-04-03 09:40:00,104.47,104.58,103.65,103.65,6400.0,61.2815,61.346,60.8005,60.8005,6400.0
2014-04-03 09:50:00,103.71,103.84,103.64,103.78,6000.0,60.8357,60.9119,60.7946,60.8767,6000.0
2014-04-03 10:00:00,103.91,104.09,103.86,104.0,3300.0,60.953,61.0586,60.9237,61.0058,3300.0
2014-04-03 10:10:00,104.0,104.01,103.94,103.98,1200.0,61.0058,61.0116,60.9706,60.994,1200.0
2014-04-03 10:20:00,104.0,104.0,103.73,103.89,5100.0,61.0058,61.0058,60.8474,60.9413,5100.0
2014-04-03 10:30:00,103.75,103.87,103.51,103.6,5800.0,60.8591,60.9295,60.7184,60.7711,5800.0
2014-04-03 10:40:00,103.51,103.85,103.51,103.7,5600.0,60.7184,60.9178,60.7184,60.8298,5600.0
2014-04-03 10:50:00,103.64,103.89,103.64,103.86,7500.0,60.7946,60.9413,60.7946,60.9237,7500.0
2014-04-03 11:00:00,103.82,103.87,103.75,103.83,2500.0,60.9002,60.9295,60.8591,60.9061,2500.0
2014-04-03 11:10:00,103.75,103.81,103.7,103.79,1500.0,60.8591,60.8943,60.8298,60.8826,1500.0
2014-04-03 11:20:00,103.78,103.8,103.73,103.75,4900.0,60.8767,60.8885,60.8474,60.8591,4900.0
2014-04-03 11:30:00,103.75,103.86,103.69,103.84,5200.0,60.8591,60.9237,60.8239,60.9119,5200.0
2014-04-03 11:40:00,103.89,103.89,103.66,103.78,5600.0,60.9413,60.9413,60.8063,60.8767,5600.0
2014-04-03 11:50:00,103.76,103.83,103.76,103.83,200.0,60.865,60.9061,60.865,60.9061,200.0
2014-04-03 12:00:00,103.85,104.09,103.84,103.99,5200.0,60.9178,61.0586,60.9119,60.9999,5200.0
2014-04-03 12:10:00,104.0,104.18,103.98,104.05,3700.0,61.0058,61.1114,60.994,61.0351,3700.0
2014-04-03 12:20:00,104.02,104.06,103.99,104.03,1600.0,61.0175,61.041,60.9999,61.0234,1600.0
2014-04-03 12:30:00,104.0,104.33,103.95,104.22,8600.0,61.0058,61.1994,60.9765,61.1348,8600.0
2014-04-03 12:40:00,104.22,104.45,104.22,104.45,3300.0,61.1348,61.2697,61.1348,61.2697,3300.0
2014-04-03 12:50:00,104.52,104.69,104.5,104.5,5300.0,61.3108,61.4105,61.2991,61.2991,5300.0
2014-04-03 13:00:00,104.5,104.52,104.2,104.29,6900.0,61.2991,61.3108,61.1231,61.1759,6900.0
2014-04-03 13:10:00,104.25,104.25,104.13,104.21,5400.0,61.1524,61.1524,61.082,61.129,5400.0
2014-04-03 13:20:00,104.12,104.24,104.1,104.24,3600.0,61.0762,61.1466,61.0644,61.1466,3600.0
2014-04-03 13:30:00,104.14,104.24,104.1,104.11,700.0,61.0879,61.1466,61.0644,61.0703,700.0
2014-04-03 13:40:00,104.18,104.29,104.1,104.25,3400.0,61.1114,61.1759,61.0644,61.1524,3400.0
2014-04-03 13:50:00,104.24,104.25,104.1,104.1,3500.0,61.1466,61.1524,61.0644,61.0644,3500.0
2014-04-03 14:00:00,104.11,104.33,104.1,104.33,6300.0,61.0703,61.1994,61.0644,61.1994,6300.0
2014-04-03 14:10:00,104.33,104.43,104.33,104.42,5900.0,61.1994,61.258,61.1994,61.2522,5900.0
2014-04-03 14:20:00,104.4,104.4,104.11,104.14,6400.0,61.2404,61.2404,61.0703,61.0879,6400.0
2014-04-03 14:30:00,104.2,104.27,104.1,104.26,15100.0,61.1231,61.1642,61.0644,61.1583,15100.0
2014-04-03 14:40:00,104.2,104.36,104.17,104.32,3400.0,61.1231,61.217,61.1055,61.1935,3400.0
2014-04-03 14:50:00,104.31,104.45,104.3,104.3,9000.0,61.1876,61.2697,61.1818,61.1818,9000.0
2014-04-03 15:00:00,104.28,104.32,104.2,104.2,5600.0,61.17,61.1935,61.1231,61.1231,5600.0
2014-04-03 15:10:00,104.2,104.25,104.04,104.12,8700.0,61.1231,61.1524,61.0292,61.0762,8700.0
2014-04-03 15:20:00,104.07,104.07,103.87,104.04,5500.0,61.0468,61.0468,60.9295,61.0292,5500.0
2014-04-03 15:30:00,104.05,104.08,104.0,104.01,5100.0,61.0351,61.0527,61.0058,61.0116,5100.0
2014-04-03 15:40:00,104.01,104.07,103.95,104.07,10100.0,61.0116,61.0468,60.9765,61.0468,10100.0
2014-04-03 15:50:00,104.05,104.07,103.95,103.96,17900.0,61.0351,61.0468,60.9765,60.9823,17900.0
2014-04-04 09:30:00,104.45,105.01,104.44,104.47,9000.0,61.2697,61.5982,61.2639,61.2815,9000.0
2014-04-04 09:40:00,104.83,104.94,104.52,104.68,5900.0,61.4927,61.5572,61.3108,61.4047,5900.0
2014-04-04 09:50:00,104.68,105.1,104.65,105.1,5400.0,61.4047,61.651,61.3871,61.651,5400.0
2014-04-04 10:00:00,105.12,105.54,105.1,105.36,4300.0,61.6628,61.9091,61.651,61.8035,4300.0
2014-04-04 10:10:00,105.38,105.85,105.38,105.72,4900.0,61.8153,62.091,61.8153,62.0147,4900.0
2014-04-04 10:20:00,105.68,105.72,105.51,105.7,16600.0,61.9913,62.0147,61.8915,62.003,16600.0
2014-04-04 10:30:00,105.91,105.96,105.74,105.79,2800.0,62.1262,62.1555,62.0265,62.0558,2800.0
2014-04-04 10:40:00,105.74,105.74,105.52,105.68,1300.0,62.0265,62.0265,61.8974,61.9913,1300.0
2014-04-04 10:50:00,105.69,105.7,105.45,105.45,1100.0,61.9971,62.003,61.8563,61.8563,1100.0
2014-04-04 11:00:00,105.52,105.52,105.15,105.15,7200.0,61.8974,61.8974,61.6804,61.6804,7200.0
2014-04-04 11:10:00,105.15,105.3,105.12,105.15,4500.0,61.6804,61.7684,61.6628,61.6804,4500.0
2014-04-04 11:20:00,105.15,105.41,105.0,105.0,8800.0,61.6804,61.8329,61.5924,61.5924,8800.0
2014-04-04 11:30:00,105.0,105.1,104.73,104.73,5300.0,61.5924,61.651,61.434,61.434,5300.0
2014-04-04 11:40:00,104.63,104.66,104.29,104.4,13400.0,61.3753,61.3929,61.1759,61.2404,13400.0
2014-04-04 11:50:00,104.49,104.54,104.47,104.53,7000.0,61.2932,61.3225,61.2815,61.3167,7000.0
2014-04-04 12:00:00,104.39,104.72,103.96,104.04,17100.0,61.2346,61.4281,60.9823,61.0292,17100.0
2014-04-04 12:10:00,104.02,104.27,103.88,104.22,3700.0,61.0175,61.1642,60.9354,61.1348,3700.0
2014-04-04 12:20:00,104.16,104.58,104.16,104.56,4900.0,61.0996,61.346,61.0996,61.3343,4900.0
2014-04-04 12:30:00,104.59,104.76,104.53,104.68,3100.0,61.3519,61.4516,61.3167,61.4047,3100.0
2014-04-04 12:40:00,104.76,104.94,104.76,104.85,3000.0,61.4516,61.5572,61.4516,61.5044,3000.0
2014-04-04 12:50:00,104.76,104.92,104.51,104.6,8500.0,61.4516,61.5454,61.3049,61.3577,8500.0
2014-04-04 13:00:00,104.4,104.55,104.26,104.48,3200.0,61.2404,61.3284,61.1583,61.2873,3200.0
2014-04-04 13:10:00,104.53,104.8,104.53,104.75,3200.0,61.3167,61.4751,61.3167,61.4457,3200.0
2014-04-04 13:20:00,104.87,104.87,104.56,104.68,3400.0,61.5161,61.5161,61.3343,61.4047,3400.0
2014-04-04 13:30:00,104.59,104.6,104.42,104.44,12400.0,61.3519,61.3577,61.2522,61.2639,12400.0
2014-04-04 13:40:00,104.38,104.38,104.16,104.27,2500.0,61.2287,61.2287,61.0996,61.1642,2500.0
2014-04-04 13:50:00,104.21,104.35,104.17,104.23,5200.0,61.129,61.2111,61.1055,61.1407,5200.0
2014-04-04 14:00:00,104.34,104.43,104.14,104.39,4500.0,61.2052,61.258,61.0879,61.2346,4500.0
2014-04-04 14:10:00,104.29,104.31,104.24,104.31,700.0,61.1759,61.1876,61.1466,61.1876,700.0
2014-04-04 14:20:00,104.38,104.43,104.23,104.35,3000.0,61.2287,61.258,61.1407,61.2111,3000.0
2014-04-04 14:30:00,104.26,104.33,104.07,104.07,3200.0,61.1583,61.1994,61.0468,61.0468,3200.0
2014-04-04 14:40:00,104.11,104.23,103.94,103.94,3200.0,61.0703,61.1407,60.9706,60.9706,3200.0
2014-04-04 14:50:00,103.95,103.98,103.86,103.94,4000.0,60.9765,60.994,60.9237,60.9706,4000.0
2014-04-04 15:00:00,103.83,103.93,103.8,103.86,2400.0,60.9061,60.9647,60.8885,60.9237,2400.0
2014-04-04 15:10:00,103.82,104.31,103.81,104.25,5400.0,60.9002,61.1876,60.8943,61.1524,5400.0
2014-04-04 15:20:00,104.28,104.35,104.07,104.15,5600.0,61.17,61.2111,61.0468,61.0938,5600.0
2014-04-04 15:30:00,104.07,104.17,103.86,103.97,4000.0,61.0468,61.1055,60.9237,60.9882,4000.0
2014-04-04 15:40:00,103.95,104.01,103.83,103.91,5300.0,60.9765,61.0116,60.9061,60.953,5300.0
2014-04-04 15:50:00,103.95,104.05,103.84,103.85,21200.0,60.9765,61.0351,60.9119,60.9178,21200.0
2014-04-07 09:30:00,103.65,104.16,103.07,103.2,6300.0,60.8005,61.0996,60.4602,60.5365,6300.0
2014-04-07 09:40:00,103.42,103.43,102.79,103.15,4800.0,60.6656,60.6714,60.296,60.5072,4800.0
2014-04-07 09:50:00,103.27,103.79,103.27,103.72,2900.0,60.5776,60.8826,60.5776,60.8415,2900.0
2014-04-07 10:00:00,103.74,103.87,103.48,103.48,6600.0,60.8533,60.9295,60.7008,60.7008,6600.0
2014-04-07 10:10:00,103.55,103.97,103.55,103.58,1700.0,60.7418,60.9882,60.7418,60.7594,1700.0
2014-04-07 10:20:00,103.59,104.0,103.58,103.78,2200.0,60.7653,61.0058,60.7594,60.8767,2200.0
2014-04-07 10:30:00,103.84,103.88,103.64,103.75,3600.0,60.9119,60.9354,60.7946,60.8591,3600.0
2014-04-07 10:40:00,103.66,103.66,103.4,103.4,3600.0,60.8063,60.8063,60.6538,60.6538,3600.0
2014-04-07 10:50:00,103.32,103.53,103.29,103.32,7400.0,60.6069,60.7301,60.5893,60.6069,7400.0
2014-04-07 11:00:00,103.32,103.65,103.2,103.58,5200.0,60.6069,60.8005,60.5365,60.7594,5200.0
2014-04-07 11:10:00,103.36,103.42,103.15,103.15,3100.0,60.6304,60.6656,60.5072,60.5072,3100.0
2014-04-07 11:20:00,103.22,103.25,102.84,103.0,2900.0,60.5482,60.5658,60.3253,60.4192,2900.0
2014-04-07 11:30:00,103.16,103.16,102.83,102.83,4000.0,60.513,60.513,60.3195,60.3195,4000.0
2014-04-07 11:40:00,102.8,103.22,102.72,103.1,4000.0,60.3019,60.5482,60.2549,60.4778,4000.0
2014-04-07 11:50:00,103.17,103.17,102.53,102.56,4200.0,60.5189,60.5189,60.1435,60.1611,4200.0
2014-04-07 12:00:00,102.56,102.75,102.46,102.68,1800.0,60.1611,60.2725,60.1024,60.2315,1800.0
2014-04-07 12:10:00,102.73,102.73,102.49,102.67,4700.0,60.2608,60.2608,60.12,60.2256,4700.0
2014-04-07 12:20:00,102.63,102.8,102.56,102.78,2200.0,60.2021,60.3019,60.1611,60.2901,2200.0
2014-04-07 12:30:00,102.69,102.69,102.53,102.65,3300.0,60.2373,60.2373,60.1435,60.2139,3300.0
2014-04-07 12:40:00,102.74,102.89,102.7,102.76,2200.0,60.2667,60.3547,60.2432,60.2784,2200.0
2014-04-07 12:50:00,102.66,102.72,102.56,102.56,4500.0,60.2197,60.2549,60.1611,60.1611,4500.0
2014-04-07 13:00:00,102.49,102.49,102.3,102.39,2800.0,60.12,60.12,60.0086,60.0614,2800.0
2014-04-07 13:10:00,102.35,102.36,102.26,102.36,3200.0,60.0379,60.0438,59.9851,60.0438,3200.0
2014-04-07 13:20:00,102.37,102.46,102.22,102.25,10600.0,60.0496,60.1024,59.9616,59.9792,10600.0
2014-04-07 13:30:00,102.28,102.38,102.11,102.15,3500.0,59.9968,60.0555,59.8971,59.9206,3500.0
2014-04-07 13:40:00,102.09,102.15,101.87,102.11,8100.0,59.8854,59.9206,59.7563,59.8971,8100.0
2014-04-07 13:50:00,102.15,102.15,101.9,101.9,2800.0,59.9206,59.9206,59.7739,59.7739,2800.0
2014-04-07 14:00:00,101.85,102.11,101.76,101.98,5600.0,59.7446,59.8971,59.6918,59.8209,5600.0
2014-04-07 14:10:00,101.97,102.07,101.61,101.73,3700.0,59.815,59.8737,59.6038,59.6742,3700.0
2014-04-07 14:20:00,101.73,101.81,101.64,101.77,3000.0,59.6742,59.7211,59.6214,59.6977,3000.0
2014-04-07 14:30:00,101.77,101.81,101.5,101.59,6300.0,59.6977,59.7211,59.5393,59.5921,6300.0
2014-04-07 14:40:00,101.58,101.8,101.56,101.8,4000.0,59.5862,59.7153,59.5745,59.7153,4000.0
2014-04-07 14:50:00,101.8,101.93,101.73,101.93,5300.0,59.7153,59.7915,59.6742,59.7915,5300.0
2014-04-07 15:00:00,101.91,101.91,101.69,101.79,5400.0,59.7798,59.7798,59.6507,59.7094,5400.0
2014-04-07 15:10:00,101.8,101.89,101.74,101.85,5400.0,59.7153,59.7681,59.6801,59.7446,5400.0
2014-04-07 15:20:00,101.87,101.87,101.72,101.78,13700.0,59.7563,59.7563,59.6683,59.7035,13700.0
2014-04-07 15:30:00,101.76,101.76,101.71,101.72,7900.0,59.6918,59.6918,59.6625,59.6683,7900.0
2014-04-07 15:40:00,101.71,101.72,101.5,101.5,12500.0,59.6625,59.6683,59.5393,59.5393,12500.0
2014-04-07 15:50:00,101.49,101.66,101.22,101.57,40100.0,59.5334,59.6332,59.375,59.5804,40100.0
2014-04-08 09:30:00,101.42,102.13,101.24,102.04,6700.0,59.4924,59.9089,59.3868,59.8561,6700.0
2014-04-08 09:40:00,102.23,102.5,101.82,101.82,1800.0,59.9675,60.1259,59.727,59.727,1800.0
2014-04-08 09:50:00,101.81,101.89,101.23,101.23,8400.0,59.7211,59.7681,59.3809,59.3809,8400.0
2014-04-08 10:00:00,101.1,101.48,101.08,101.48,5300.0,59.3047,59.5276,59.2929,59.5276,5300.0
2014-04-08 10:10:00,101.53,101.58,101.35,101.45,4300.0,59.5569,59.5862,59.4513,59.51,4300.0
2014-04-08 10:20:00,101.46,101.57,101.16,101.37,6800.0,59.5158,59.5804,59.3399,59.463,6800.0
2014-04-08 10:30:00,101.17,101.79,101.17,101.79,5700.0,59.3457,59.7094,59.3457,59.7094,5700.0
2014-04-08 10:40:00,101.79,102.02,101.79,101.88,4100.0,59.7094,59.8443,59.7094,59.7622,4100.0
2014-04-08 10:50:00,102.0,102.13,101.96,102.01,1300.0,59.8326,59.9089,59.8091,59.8385,1300.0
2014-04-08 11:00:00,102.03,102.46,102.03,102.46,4100.0,59.8502,60.1024,59.8502,60.1024,4100.0
2014-04-08 11:10:00,102.49,102.72,102.4,102.61,3500.0,60.12,60.2549,60.0672,60.1904,3500.0
2014-04-08 11:20:00,102.68,102.72,102.45,102.45,4400.0,60.2315,60.2549,60.0966,60.0966,4400.0
2014-04-08 11:30:00,102.5,102.58,102.41,102.41,2800.0,60.1259,60.1728,60.0731,60.0731,2800.0
2014-04-08 11:40:00,102.36,102.52,102.31,102.46,10400.0,60.0438,60.1376,60.0144,60.1024,10400.0
2014-04-08 11:50:00,102.54,102.72,102.54,102.72,3500.0,60.1494,60.2549,60.1494,60.2549,3500.0
2014-04-08 12:00:00,102.72,102.84,102.62,102.84,1900.0,60.2549,60.3253,60.1963,60.3253,1900.0
2014-04-08 12:10:00,102.71,102.79,102.66,102.78,1200.0,60.2491,60.296,60.2197,60.2901,1200.0
2014-04-08 12:20:00,102.88,103.03,102.82,103.03,1200.0,60.3488,60.4368,60.3136,60.4368,1200.0
2014-04-08 12:30:00,103.05,103.05,102.83,102.88,2400.0,60.4485,60.4485,60.3195,60.3488,2400.0
2014-04-08 12:40:00,102.91,102.95,102.86,102.86,800.0,60.3664,60.3899,60.3371,60.3371,800.0
2014-04-08 12:50:00,102.84,102.84,102.84,102.84,100.0,60.3253,60.3253,60.3253,60.3253,100.0
2014-04-08 13:00:00,102.82,102.82,102.78,102.79,400.0,60.3136,60.3136,60.2901,60.296,400.0
2014-04-08 13:10:00,102.85,103.33,102.85,103.19,3200.0,60.3312,60.6128,60.3312,60.5306,3200.0
2014-04-08 13:20:00,103.23,103.42,103.22,103.27,1700.0,60.5541,60.6656,60.5482,60.5776,1700.0
2014-04-08 13:30:00,103.31,103.33,102.98,103.13,3900.0,60.601,60.6128,60.4075,60.4954,3900.0
2014-04-08 13:40:00,103.16,103.26,103.1,103.24,1600.0,60.513,60.5717,60.4778,60.56,1600.0
2014-04-08 13:50:00,103.22,103.22,103.07,103.13,2800.0,60.5482,60.5482,60.4602,60.4954,2800.0
2014-04-08 14:00:00,103.12,103.12,102.89,102.89,1800.0,60.4896,60.4896,60.3547,60.3547,1800.0
2014-04-08 14:10:00,102.95,102.99,102.83,102.83,1400.0,60.3899,60.4133,60.3195,60.3195,1400.0
2014-04-08 14:20:00,102.96,102.96,102.73,102.84,1400.0,60.3957,60.3957,60.2608,60.3253,1400.0
2014-04-08 14:30:00,102.85,102.99,102.84,102.98,1400.0,60.3312,60.4133,60.3253,60.4075,1400.0
2014-04-08 14:40:00,102.98,102.98,102.75,102.84,900.0,60.4075,60.4075,60.2725,60.3253,900.0
2014-04-08 14:50:00,102.77,102.94,102.77,102.94,1000.0,60.2843,60.384,60.2843,60.384,1000.0
2014-04-08 15:00:00,102.82,102.82,102.68,102.73,4500.0,60.3136,60.3136,60.2315,60.2608,4500.0
2014-04-08 15:10:00,102.79,102.96,102.75,102.94,3100.0,60.296,60.3957,60.2725,60.384,3100.0
2014-04-08 15:20:00,102.89,103.13,102.89,103.12,4800.0,60.3547,60.4954,60.3547,60.4896,4800.0
2014-04-08 15:30:00,103.11,103.12,102.92,102.95,6600.0,60.4837,60.4896,60.3723,60.3899,6600.0
2014-04-08 15:40:00,102.98,103.11,102.92,103.02,15000.0,60.4075,60.4837,60.3723,60.4309,15000.0
2014-04-08 15:50:00,102.99,103.02,102.85,102.9,22100.0,60.4133,60.4309,60.3312,60.3605,22100.0
2014-04-09 09:30:00,103.06,103.12,102.31,102.73,3500.0,60.4544,60.4896,60.0144,60.2608,3500.0
2014-04-09 09:40:00,102.79,102.79,102.49,102.49,800.0,60.296,60.296,60.12,60.12,800.0
2014-04-09 09:50:00,102.44,102.44,101.91,101.91,10300.0,60.0907,60.0907,59.7798,59.7798,10300.0
2014-04-09 10:00:00,101.86,102.15,101.86,101.96,4600.0,59.7505,59.9206,59.7505,59.8091,4600.0
2014-04-09 10:10:00,101.91,102.01,101.79,101.98,6800.0,59.7798,59.8385,59.7094,59.8209,6800.0
2014-04-09 10:20:00,102.01,102.68,102.01,102.46,11200.0,59.8385,60.2315,59.8385,60.1024,11200.0
2014-04-09 10:30:00,102.4,102.64,102.38,102.48,7200.0,60.0672,60.208,60.0555,60.1142,7200.0
2014-04-09 10:40:00,102.45,102.58,102.42,102.58,5000.0,60.0966,60.1728,60.079,60.1728,5000.0
2014-04-09 10:50:00,102.54,102.69,102.45,102.47,1300.0,60.1494,60.2373,60.0966,60.1083,1300.0
2014-04-09 11:00:00,102.45,102.57,102.35,102.46,5100.0,60.0966,60.167,60.0379,60.1024,5100.0
2014-04-09 11:10:00,102.39,102.39,102.29,102.29,1400.0,60.0614,60.0614,60.0027,60.0027,1400.0
2014-04-09 11:20:00,102.28,102.28,102.01,102.01,3300.0,59.9968,59.9968,59.8385,59.8385,3300.0
2014-04-09 11:30:00,102.08,102.1,101.91,101.91,1500.0,59.8795,59.8913,59.7798,59.7798,1500.0
2014-04-09 11:40:00,101.9,102.04,101.82,102.04,3200.0,59.7739,59.8561,59.727,59.8561,3200.0
2014-04-09 11:50:00,101.93,101.94,101.72,101.83,5500.0,59.7915,59.7974,59.6683,59.7329,5500.0
2014-04-09 12:00:00,101.83,101.84,101.62,101.7,1800.0,59.7329,59.7387,59.6097,59.6566,1800.0
2014-04-09 12:10:00,101.59,101.73,101.48,101.73,2500.0,59.5921,59.6742,59.5276,59.6742,2500.0
2014-04-09 12:20:00,101.74,102.09,101.74,102.09,1000.0,59.6801,59.8854,59.6801,59.8854,1000.0
2014-04-09 12:30:00,102.01,102.04,101.96,101.98,1000.0,59.8385,59.8561,59.8091,59.8209,1000.0
2014-04-09 12:40:00,101.98,102.0,101.88,101.88,1800.0,59.8209,59.8326,59.7622,59.7622,1800.0
2014-04-09 12:50:00,101.89,101.89,101.8,101.8,3100.0,59.7681,59.7681,59.7153,59.7153,3100.0
2014-04-09 13:00:00,101.83,101.83,101.68,101.73,2000.0,59.7329,59.7329,59.6449,59.6742,2000.0
2014-04-09 13:10:00,101.78,101.88,101.78,101.88,1100.0,59.7035,59.7622,59.7035,59.7622,1100.0
2014-04-09 13:20:00,101.77,101.83,101.72,101.72,1200.0,59.6977,59.7329,59.6683,59.6683,1200.0
2014-04-09 13:30:00,101.71,101.76,101.61,101.76,3100.0,59.6625,59.6918,59.6038,59.6918,3100.0
2014-04-09 13:40:00,101.76,101.86,101.7,101.86,1300.0,59.6918,59.7505,59.6566,59.7505,1300.0
2014-04-09 13:50:00,101.92,101.95,101.87,101.87,1200.0,59.7857,59.8033,59.7563,59.7563,1200.0
2014-04-09 14:00:00,101.85,102.41,101.85,102.39,7200.0,59.7446,60.0731,59.7446,60.0614,7200.0
2014-04-09 14:10:00,102.38,102.41,102.14,102.23,4600.0,60.0555,60.0731,59.9147,59.9675,4600.0
2014-04-09 14:20:00,102.28,102.32,102.22,102.23,1800.0,59.9968,60.0203,59.9616,59.9675,1800.0
2014-04-09 14:30:00,102.21,102.24,102.13,102.13,2300.0,59.9558,59.9734,59.9089,59.9089,2300.0
2014-04-09 14:40:00,102.13,102.14,101.95,102.04,4800.0,59.9089,59.9147,59.8033,59.8561,4800.0
2014-04-09 14:50:00,101.95,101.97,101.86,101.86,2400.0,59.8033,59.815,59.7505,59.7505,2400.0
2014-04-09 15:00:00,101.89,102.21,101.88,102.17,7000.0,59.7681,59.9558,59.7622,59.9323,7000.0
2014-04-09 15:10:00,102.16,102.25,101.95,102.1,18000.0,59.9264,59.9792,59.8033,59.8913,18000.0
2014-04-09 15:20:00,102.08,102.26,102.06,102.21,5300.0,59.8795,59.9851,59.8678,59.9558,5300.0
2014-04-09 15:30:00,102.17,102.21,102.06,102.13,8300.0,59.9323,59.9558,59.8678,59.9089,8300.0
2014-04-09 15:40:00,102.11,102.3,102.03,102.3,16200.0,59.8971,60.0086,59.8502,60.0086,16200.0
2014-04-09 15:50:00,102.27,102.41,102.24,102.3,25900.0,59.991,60.0731,59.9734,60.0086,25900.0
2014-04-10 09:30:00,102.64,103.61,102.64,103.44,11500.0,60.208,60.777,60.208,60.6773,11500.0
2014-04-10 09:40:00,103.45,103.86,103.36,103.71,9400.0,60.6832,60.9237,60.6304,60.8357,9400.0
2014-04-10 09:50:00,103.85,103.85,103.17,103.36,2500.0,60.9178,60.9178,60.5189,60.6304,2500.0
2014-04-10 10:00:00,103.36,103.99,103.21,103.99,3200.0,60.6304,60.9999,60.5424,60.9999,3200.0
2014-04-10 10:10:00,104.07,104.28,103.81,103.97,5700.0,61.0468,61.17,60.8943,60.9882,5700.0
2014-04-10 10:20:00,103.98,104.24,103.95,104.17,4200.0,60.994,61.1466,60.9765,61.1055,4200.0
2014-04-10 10:30:00,104.23,104.47,104.21,104.36,8200.0,61.1407,61.2815,61.129,61.217,8200.0
2014-04-10 10:40:00,104.48,104.83,104.42,104.82,7100.0,61.2873,61.4927,61.2522,61.4868,7100.0
2014-04-10 10:50:00,104.84,105.04,104.08,104.14,5300.0,61.4985,61.6158,61.0527,61.0879,5300.0
2014-04-10 11:00:00,103.97,104.14,103.77,103.78,6700.0,60.9882,61.0879,60.8709,60.8767,6700.0
2014-04-10 11:10:00,103.76,104.02,103.76,103.77,8700.0,60.865,61.0175,60.865,60.8709,8700.0
2014-04-10 11:20:00,103.71,103.71,103.2,103.35,3000.0,60.8357,60.8357,60.5365,60.6245,3000.0
2014-04-10 11:30:00,103.2,103.28,103.07,103.11,1400.0,60.5365,60.5834,60.4602,60.4837,1400.0
2014-04-10 11:40:00,103.11,103.36,103.1,103.22,2800.0,60.4837,60.6304,60.4778,60.5482,2800.0
2014-04-10 11:50:00,103.11,103.38,102.94,103.27,6500.0,60.4837,60.6421,60.384,60.5776,6500.0
2014-04-10 12:00:00,103.1,103.24,103.0,103.14,6500.0,60.4778,60.56,60.4192,60.5013,6500.0
2014-04-10 12:10:00,103.03,103.39,103.02,103.39,4700.0,60.4368,60.648,60.4309,60.648,4700.0
2014-04-10 12:20:00,103.34,103.41,103.03,103.03,2200.0,60.6186,60.6597,60.4368,60.4368,2200.0
2014-04-10 12:30:00,103.07,103.17,103.06,103.17,2100.0,60.4602,60.5189,60.4544,60.5189,2100.0
2014-04-10 12:40:00,103.14,103.39,103.07,103.16,4000.0,60.5013,60.648,60.4602,60.513,4000.0
2014-04-10 12:50:00,103.09,103.14,102.94,103.0,5000.0,60.472,60.5013,60.384,60.4192,5000.0
2014-04-10 13:00:00,103.01,103.16,103.0,103.0,1100.0,60.4251,60.513,60.4192,60.4192,1100.0
2014-04-10 13:10:00,103.02,103.07,102.76,102.76,3100.0,60.4309,60.4602,60.2784,60.2784,3100.0
2014-04-10 13:20:00,102.72,102.89,102.66,102.89,3200.0,60.2549,60.3547,60.2197,60.3547,3200.0
2014-04-10 13:30:00,102.91,103.05,102.91,103.0,1900.0,60.3664,60.4485,60.3664,60.4192,1900.0
2014-04-10 13:40:00,103.0,103.26,102.9,103.26,7200.0,60.4192,60.5717,60.3605,60.5717,7200.0
2014-04-10 13:50:00,103.17,103.34,103.11,103.34,2600.0,60.5189,60.6186,60.4837,60.6186,2600.0
2014-04-10 14:00:00,103.28,103.38,103.17,103.18,3400.0,60.5834,60.6421,60.5189,60.5248,3400.0
2014-04-10 14:10:00,103.21,103.35,103.1,103.25,8200.0,60.5424,60.6245,60.4778,60.5658,8200.0
2014-04-10 14:20:00,103.3,103.3,102.99,103.12,22600.0,60.5952,60.5952,60.4133,60.4896,22600.0
2014-04-10 14:30:00,103.11,103.11,102.88,103.0,7200.0,60.4837,60.4837,60.3488,60.4192,7200.0
2014-04-10 14:40:00,103.02,103.12,102.94,102.94,4700.0,60.4309,60.4896,60.384,60.384,4700.0
2014-04-10 14:50:00,102.97,103.11,102.92,103.11,11100.0,60.4016,60.4837,60.3723,60.4837,11100.0
2014-04-10 15:00:00,103.08,103.08,102.78,102.86,10700.0,60.4661,60.4661,60.2901,60.3371,10700.0
2014-04-10 15:10:00,102.83,103.25,102.83,103.25,8000.0,60.3195,60.5658,60.3195,60.5658,8000.0
2014-04-10 15:20:00,103.19,103.23,103.0,103.18,3300.0,60.5306,60.5541,60.4192,60.5248,3300.0
2014-04-10 15:30:00,103.1,103.34,102.99,103.34,5900.0,60.4778,60.6186,60.4133,60.6186,5900.0
2014-04-10 15:40:00,103.24,103.55,103.16,103.48,7700.0,60.56,60.7418,60.513,60.7008,7700.0
2014-04-10 15:50:00,103.39,103.39,103.01,103.02,17600.0,60.648,60.648,60.4251,60.4309,17600.0
2014-04-11 09:30:00,102.19,102.99,101.6,102.35,14100.0,59.944,60.4133,59.598,60.0379,14100.0
2014-04-11 09:40:00,102.56,102.75,102.46,102.63,4500.0,60.1611,60.2725,60.1024,60.2021,4500.0
2014-04-11 09:50:00,102.73,103.07,102.69,103.0,5000.0,60.2608,60.4602,60.2373,60.4192,5000.0
2014-04-11 10:00:00,102.97,103.07,102.8,103.02,6000.0,60.4016,60.4602,60.3019,60.4309,6000.0
2014-04-11 10:10:00,103.07,103.22,102.92,103.17,5000.0,60.4602,60.5482,60.3723,60.5189,5000.0
2014-04-11 10:20:00,103.16,103.58,103.13,103.56,6100.0,60.513,60.7594,60.4954,60.7477,6100.0
2014-04-11 10:30:00,103.49,103.99,103.44,103.91,10500.0,60.7066,60.9999,60.6773,60.953,10500.0
2014-04-11 10:40:00,103.94,103.99,103.83,103.99,1700.0,60.9706,60.9999,60.9061,60.9999,1700.0
2014-04-11 10:50:00,103.92,104.16,103.92,104.16,3600.0,60.9589,61.0996,60.9589,61.0996,3600.0
2014-04-11 11:00:00,104.11,104.25,104.02,104.11,5300.0,61.0703,61.1524,61.0175,61.0703,5300.0
2014-04-11 11:10:00,104.1,104.27,104.03,104.26,3600.0,61.0644,61.1642,61.0234,61.1583,3600.0
2014-04-11 11:20:00,104.2,104.65,104.12,104.51,5100.0,61.1231,61.3871,61.0762,61.3049,5100.0
2014-04-11 11:30:00,104.52,104.52,104.08,104.23,3100.0,61.3108,61.3108,61.0527,61.1407,3100.0
2014-04-11 11:40:00,104.13,104.45,104.13,104.14,7400.0,61.082,61.2697,61.082,61.0879,7400.0
2014-04-11 11:50:00,104.14,104.39,104.1,104.39,3400.0,61.0879,61.2346,61.0644,61.2346,3400.0
2014-04-11 12:00:00,104.43,104.43,104.06,104.25,2700.0,61.258,61.258,61.041,61.1524,2700.0
2014-04-11 12:10:00,104.24,104.31,104.1,104.28,5200.0,61.1466,61.1876,61.0644,61.17,5200.0
2014-04-11 12:20:00,104.22,104.26,104.06,104.26,2500.0,61.1348,61.1583,61.041,61.1583,2500.0
2014-04-11 12:30:00,104.14,104.27,104.1,104.27,2800.0,61.0879,61.1642,61.0644,61.1642,2800.0
2014-04-11 12:40:00,104.28,104.43,104.27,104.31,2000.0,61.17,61.258,61.1642,61.1876,2000.0
2014-04-11 12:50:00,104.3,104.42,104.2,104.42,2700.0,61.1818,61.2522,61.1231,61.2522,2700.0
2014-04-11 13:00:00,104.41,104.42,104.14,104.33,3200.0,61.2463,61.2522,61.0879,61.1994,3200.0
2014-04-11 13:10:00,104.39,104.45,104.32,104.32,2100.0,61.2346,61.2697,61.1935,61.1935,2100.0
2014-04-11 13:20:00,104.33,104.44,104.25,104.44,4100.0,61.1994,61.2639,61.1524,61.2639,4100.0
2014-04-11 13:30:00,104.37,104.56,104.26,104.5,9600.0,61.2228,61.3343,61.1583,61.2991,9600.0
2014-04-11 13:40:00,104.5,104.53,104.4,104.5,2400.0,61.2991,61.3167,61.2404,61.2991,2400.0
2014-04-11 13:50:00,104.4,104.54,104.38,104.47,5400.0,61.2404,61.3225,61.2287,61.2815,5400.0
2014-04-11 14:00:00,104.48,104.55,104.38,104.55,4500.0,61.2873,61.3284,61.2287,61.3284,4500.0
2014-04-11 14:10:00,104.48,104.49,104.37,104.4,6300.0,61.2873,61.2932,61.2228,61.2404,6300.0
2014-04-11 14:20:00,104.43,104.6,104.41,104.6,8500.0,61.258,61.3577,61.2463,61.3577,8500.0
2014-04-11 14:30:00,104.6,104.85,104.53,104.81,15500.0,61.3577,61.5044,61.3167,61.4809,15500.0
2014-04-11 14:40:00,104.75,104.75,104.21,104.24,6100.0,61.4457,61.4457,61.129,61.1466,6100.0
2014-04-11 14:50:00,104.2,104.83,104.17,104.62,13900.0,61.1231,61.4927,61.1055,61.3695,13900.0
2014-04-11 15:00:00,104.59,104.63,104.42,104.48,5000.0,61.3519,61.3753,61.2522,61.2873,5000.0
2014-04-11 15:10:00,104.55,104.82,104.48,104.73,9900.0,61.3284,61.4868,61.2873,61.434,9900.0
2014-04-11 15:20:00,104.66,105.07,104.66,104.86,8100.0,61.3929,61.6334,61.3929,61.5103,8100.0
2014-04-11 15:30:00,104.86,105.01,104.6,104.71,9500.0,61.5103,61.5982,61.3577,61.4223,9500.0
2014-04-11 15:40:00,104.71,105.03,104.62,105.03,10400.0,61.4223,61.61,61.3695,61.61,10400.0
2014-04-11 15:50:00,104.99,105.12,104.47,104.51,32100.0,61.5865,61.6628,61.2815,61.3049,32100.0
2014-04-14 09:30:00,105.41,106.25,105.27,105.74,6200.0,61.8329,62.3256,61.7508,62.0265,6200.0
2014-04-14 09:40:00,105.31,105.5,104.75,104.85,2300.0,61.7742,61.8857,61.4457,61.5044,2300.0
2014-04-14 09:50:00,104.94,105.24,104.69,104.89,6300.0,61.5572,61.7332,61.4105,61.5279,6300.0
2014-04-14 10:00:00,104.89,105.36,104.89,105.36,2400.0,61.5279,61.8035,61.5279,61.8035,2400.0
2014-04-14 10:10:00,105.29,105.37,105.25,105.33,1600.0,61.7625,61.8094,61.739,61.786,1600.0
2014-04-14 10:20:00,105.36,105.57,105.24,105.41,3800.0,61.8035,61.9267,61.7332,61.8329,3800.0
2014-04-14 10:30:00,105.33,105.77,105.33,105.77,2700.0,61.786,62.0441,61.786,62.0441,2700.0
2014-04-14 10:40:00,105.6,106.2,105.6,105.9,5700.0,61.9443,62.2963,61.9443,62.1203,5700.0
2014-04-14 10:50:00,105.93,106.33,105.93,106.05,2900.0,62.1379,62.3725,62.1379,62.2083,2900.0
2014-04-14 11:00:00,106.08,106.11,105.64,105.64,6500.0,62.2259,62.2435,61.9678,61.9678,6500.0
2014-04-14 11:10:00,105.57,105.63,105.36,105.53,2700.0,61.9267,61.9619,61.8035,61.9033,2700.0
2014-04-14 11:20:00,105.39,105.43,105.33,105.39,2600.0,61.8211,61.8446,61.786,61.8211,2600.0
2014-04-14 11:30:00,105.35,105.5,105.31,105.5,1800.0,61.7977,61.8857,61.7742,61.8857,1800.0
2014-04-14 11:40:00,105.44,105.5,105.27,105.27,2100.0,61.8505,61.8857,61.7508,61.7508,2100.0
2014-04-14 11:50:00,105.39,105.39,105.22,105.34,2300.0,61.8211,61.8211,61.7214,61.7918,2300.0
2014-04-14 12:00:00,105.34,105.47,105.15,105.36,3700.0,61.7918,61.8681,61.6804,61.8035,3700.0
2014-04-14 12:10:00,105.34,105.46,105.28,105.41,1600.0,61.7918,61.8622,61.7566,61.8329,1600.0
2014-04-14 12:20:00,105.44,105.48,105.34,105.48,2000.0,61.8505,61.8739,61.7918,61.8739,2000.0
2014-04-14 12:30:00,105.54,105.67,105.54,105.63,1700.0,61.9091,61.9854,61.9091,61.9619,1700.0
2014-04-14 12:40:00,105.58,105.67,105.38,105.38,1600.0,61.9326,61.9854,61.8153,61.8153,1600.0
2014-04-14 12:50:00,105.36,105.39,105.21,105.21,3800.0,61.8035,61.8211,61.7156,61.7156,3800.0
2014-04-14 13:00:00,105.17,105.23,105.1,105.22,2600.0,61.6921,61.7273,61.651,61.7214,2600.0
2014-04-14 13:10:00,105.23,105.23,105.04,105.07,1500.0,61.7273,61.7273,61.6158,61.6334,1500.0
2014-04-14 13:20:00,105.02,105.07,104.88,105.01,4600.0,61.6041,61.6334,61.522,61.5982,4600.0
2014-04-14 13:30:00,104.95,105.12,104.95,105.12,1200.0,61.563,61.6628,61.563,61.6628,1200.0
2014-04-14 13:40:00,105.11,105.11,104.85,104.9,1500.0,61.6569,61.6569,61.5044,61.5337,1500.0
2014-04-14 13:50:00,104.92,104.92,104.77,104.81,2300.0,61.5454,61.5454,61.4575,61.4809,2300.0
2014-04-14 14:00:00,104.72,104.91,104.69,104.88,3000.0,61.4281,61.5396,61.4105,61.522,3000.0
2014-04-14 14:10:00,104.89,104.89,104.66,104.72,2300.0,61.5279,61.5279,61.3929,61.4281,2300.0
2014-04-14 14:20:00,104.72,104.74,104.59,104.59,2000.0,61.4281,61.4399,61.3519,61.3519,2000.0
2014-04-14 14:30:00,104.59,104.65,104.53,104.57,1900.0,61.3519,61.3871,61.3167,61.3401,1900.0
2014-04-14 14:40:00,104.57,104.58,104.5,104.55,2000.0,61.3401,61.346,61.2991,61.3284,2000.0
2014-04-14 14:50:00,104.53,104.65,104.44,104.45,2100.0,61.3167,61.3871,61.2639,61.2697,2100.0
2014-04-14 15:00:00,104.41,104.41,104.1,104.18,2700.0,61.2463,61.2463,61.0644,61.1114,2700.0
2014-04-14 15:10:00,104.09,104.23,103.88,104.11,4800.0,61.0586,61.1407,60.9354,61.0703,4800.0
2014-04-14 15:20:00,104.11,104.16,103.98,104.15,2700.0,61.0703,61.0996,60.994,61.0938,2700.0
2014-04-14 15:30:00,104.22,104.62,104.15,104.62,4100.0,61.1348,61.3695,61.0938,61.3695,4100.0
2014-04-14 15:40:00,104.6,104.75,104.49,104.6,7500.0,61.3577,61.4457,61.2932,61.3577,7500.0
2014-04-14 15:50:00,104.55,104.71,104.52,104.65,10100.0,61.3284,61.4223,61.3108,61.3871,10100.0
2014-04-15 09:30:00,104.76,105.58,104.76,105.31,2100.0,61.4516,61.9326,61.4516,61.7742,2100.0
2014-04-15 09:40:00,105.26,105.88,105.14,105.32,23100.0,61.7449,62.1086,61.6745,61.7801,23100.0
2014-04-15 09:50:00,105.64,105.68,105.25,105.25,8200.0,61.9678,61.9913,61.739,61.739,8200.0
2014-04-15 10:00:00,105.34,105.39,105.11,105.18,4000.0,61.7918,61.8211,61.6569,61.698,4000.0
2014-04-15 10:10:00,105.18,105.19,104.72,104.84,7200.0,61.698,61.7038,61.4281,61.4985,7200.0
2014-04-15 10:20:00,104.68,104.68,104.15,104.23,5600.0,61.4047,61.4047,61.0938,61.1407,5600.0
2014-04-15 10:30:00,104.14,104.42,103.84,104.4,8000.0,61.0879,61.2522,60.9119,61.2404,8000.0
2014-04-15 10:40:00,104.37,104.82,104.37,104.68,2900.0,61.2228,61.4868,61.2228,61.4047,2900.0
2014-04-15 10:50:00,104.61,104.76,104.23,104.34,8700.0,61.3636,61.4516,61.1407,61.2052,8700.0
2014-04-15 11:00:00,104.35,104.45,103.94,104.1,7300.0,61.2111,61.2697,60.9706,61.0644,7300.0
2014-04-15 11:10:00,104.17,104.27,103.93,104.16,7300.0,61.1055,61.1642,60.9647,61.0996,7300.0
2014-04-15 11:20:00,104.13,104.31,104.05,104.19,3600.0,61.082,61.1876,61.0351,61.1172,3600.0
2014-04-15 11:30:00,104.18,104.3,103.96,104.0,4100.0,61.1114,61.1818,60.9823,61.0058,4100.0
2014-04-15 11:40:00,103.95,103.98,103.58,103.75,7000.0,60.9765,60.994,60.7594,60.8591,7000.0
2014-04-15 11:50:00,103.66,103.9,103.56,103.63,11300.0,60.8063,60.9471,60.7477,60.7887,11300.0
2014-04-15 12:00:00,103.63,103.74,103.5,103.62,5500.0,60.7887,60.8533,60.7125,60.7829,5500.0
2014-04-15 12:10:00,103.53,103.85,103.53,103.77,6500.0,60.7301,60.9178,60.7301,60.8709,6500.0
2014-04-15 12:20:00,103.83,103.83,103.63,103.77,2500.0,60.9061,60.9061,60.7887,60.8709,2500.0
2014-04-15 12:30:00,103.86,103.9,103.72,103.88,4000.0,60.9237,60.9471,60.8415,60.9354,4000.0
2014-04-15 12:40:00,103.88,103.9,103.81,103.83,1900.0,60.9354,60.9471,60.8943,60.9061,1900.0
2014-04-15 12:50:00,103.73,103.9,103.6,103.73,4500.0,60.8474,60.9471,60.7711,60.8474,4500.0
2014-04-15 13:00:00,103.73,103.74,103.51,103.74,3600.0,60.8474,60.8533,60.7184,60.8533,3600.0
2014-04-15 13:10:00,103.69,103.82,103.61,103.68,4700.0,60.8239,60.9002,60.777,60.8181,4700.0
2014-04-15 13:20:00,103.72,104.01,103.6,104.01,4300.0,60.8415,61.0116,60.7711,61.0116,4300.0
2014-04-15 13:30:00,104.02,104.35,104.0,104.25,3400.0,61.0175,61.2111,61.0058,61.1524,3400.0
2014-04-15 13:40:00,104.32,104.37,104.18,104.22,1600.0,61.1935,61.2228,61.1114,61.1348,1600.0
2014-04-15 13:50:00,104.32,104.54,104.13,104.49,11900.0,61.1935,61.3225,61.082,61.2932,11900.0
2014-04-15 14:00:00,104.6,104.65,104.49,104.49,2400.0,61.3577,61.3871,61.2932,61.2932,2400.0
2014-04-15 14:10:00,104.43,104.68,104.21,104.22,3200.0,61.258,61.4047,61.129,61.1348,3200.0
2014-04-15 14:20:00,104.27,104.4,104.11,104.32,4100.0,61.1642,61.2404,61.0703,61.1935,4100.0
2014-04-15 14:30:00,104.37,104.53,104.34,104.44,1500.0,61.2228,61.3167,61.2052,61.2639,1500.0
2014-04-15 14:40:00,104.53,104.77,104.53,104.67,2700.0,61.3167,61.4575,61.3167,61.3988,2700.0
2014-04-15 14:50:00,104.63,104.81,104.44,104.44,3600.0,61.3753,61.4809,61.2639,61.2639,3600.0
2014-04-15 15:00:00,104.52,104.75,104.52,104.62,2800.0,61.3108,61.4457,61.3108,61.3695,2800.0
2014-04-15 15:10:00,104.71,104.85,104.67,104.85,4100.0,61.4223,61.5044,61.3988,61.5044,4100.0
2014-04-15 15:20:00,104.97,105.03,104.79,104.97,4500.0,61.5748,61.61,61.4692,61.5748,4500.0
2014-04-15 15:30:00,104.9,105.01,104.75,104.75,2900.0,61.5337,61.5982,61.4457,61.4457,2900.0
2014-04-15 15:40:00,104.7,105.01,104.62,104.92,6200.0,61.4164,61.5982,61.3695,61.5454,6200.0
2014-04-15 15:50:00,104.94,105.03,104.78,104.88,14700.0,61.5572,61.61,61.4633,61.522,14700.0
2014-04-16 09:30:00,105.97,105.97,105.56,105.56,2600.0,62.1614,62.1614,61.9209,61.9209,2600.0
2014-04-16 09:40:00,105.58,105.84,104.83,105.67,5700.0,61.9326,62.0851,61.4927,61.9854,5700.0
2014-04-16 09:50:00,105.59,105.74,105.04,105.54,5200.0,61.9385,62.0265,61.6158,61.9091,5200.0
2014-04-16 10:00:00,105.41,105.77,105.41,105.57,2500.0,61.8329,62.0441,61.8329,61.9267,2500.0
2014-04-16 10:10:00,105.55,105.73,105.36,105.65,1900.0,61.915,62.0206,61.8035,61.9737,1900.0
2014-04-16 10:20:00,105.59,105.67,105.36,105.67,3100.0,61.9385,61.9854,61.8035,61.9854,3100.0
2014-04-16 10:30:00,105.65,105.91,105.54,105.74,3600.0,61.9737,62.1262,61.9091,62.0265,3600.0
2014-04-16 10:40:00,105.75,105.78,105.57,105.76,3300.0,62.0323,62.0499,61.9267,62.0382,3300.0
2014-04-16 10:50:00,105.73,105.91,105.65,105.81,4800.0,62.0206,62.1262,61.9737,62.0675,4800.0
2014-04-16 11:00:00,105.94,106.09,105.79,105.98,3100.0,62.1438,62.2318,62.0558,62.1672,3100.0
2014-04-16 11:10:00,105.92,106.36,105.92,106.2,6700.0,62.132,62.3901,62.132,62.2963,6700.0
2014-04-16 11:20:00,106.03,106.38,106.01,106.03,6900.0,62.1966,62.4019,62.1848,62.1966,6900.0
2014-04-16 11:30:00,106.05,106.19,106.05,106.11,4600.0,62.2083,62.2904,62.2083,62.2435,4600.0
2014-04-16 11:40:00,106.2,106.43,106.12,106.34,1700.0,62.2963,62.4312,62.2494,62.3784,1700.0
2014-04-16 11:50:00,106.36,106.6,106.34,106.43,3600.0,62.3901,62.5309,62.3784,62.4312,3600.0
2014-04-16 12:00:00,106.34,106.66,106.33,106.66,2400.0,62.3784,62.5661,62.3725,62.5661,2400.0
2014-04-16 12:10:00,106.66,106.77,106.37,106.48,4100.0,62.5661,62.6306,62.396,62.4605,4100.0
2014-04-16 12:20:00,106.46,106.71,106.46,106.7,1400.0,62.4488,62.5955,62.4488,62.5896,1400.0
2014-04-16 12:30:00,106.67,106.67,106.35,106.43,2000.0,62.572,62.572,62.3843,62.4312,2000.0
2014-04-16 12:40:00,106.44,106.57,106.35,106.35,3100.0,62.4371,62.5133,62.3843,62.3843,3100.0
2014-04-16 12:50:00,106.34,106.61,106.34,106.54,4800.0,62.3784,62.5368,62.3784,62.4957,4800.0
2014-04-16 13:00:00,106.39,106.41,106.23,106.32,13400.0,62.4077,62.4195,62.3139,62.3667,13400.0
2014-04-16 13:10:00,106.33,106.5,106.28,106.45,7800.0,62.3725,62.4723,62.3432,62.4429,7800.0
2014-04-16 13:20:00,106.44,106.55,106.4,106.54,4800.0,62.4371,62.5016,62.4136,62.4957,4800.0
2014-04-16 13:30:00,106.48,106.52,106.26,106.41,6800.0,62.4605,62.484,62.3315,62.4195,6800.0
2014-04-16 13:40:00,106.47,106.51,106.36,106.45,3700.0,62.4547,62.4781,62.3901,62.4429,3700.0
2014-04-16 13:50:00,106.49,106.49,106.34,106.42,1700.0,62.4664,62.4664,62.3784,62.4253,1700.0
2014-04-16 14:00:00,106.35,106.38,106.2,106.29,7400.0,62.3843,62.4019,62.2963,62.3491,7400.0
2014-04-16 14:10:00,106.4,106.5,106.18,106.2,7100.0,62.4136,62.4723,62.2846,62.2963,7100.0
2014-04-16 14:20:00,106.19,106.43,106.13,106.35,3700.0,62.2904,62.4312,62.2552,62.3843,3700.0
2014-04-16 14:30:00,106.34,106.42,106.25,106.37,4600.0,62.3784,62.4253,62.3256,62.396,4600.0
2014-04-16 14:40:00,106.38,106.41,106.27,106.35,5600.0,62.4019,62.4195,62.3373,62.3843,5600.0
2014-04-16 14:50:00,106.42,106.45,106.21,106.24,8000.0,62.4253,62.4429,62.3022,62.3198,8000.0
2014-04-16 15:00:00,106.21,106.23,106.09,106.09,8800.0,62.3022,62.3139,62.2318,62.2318,8800.0
2014-04-16 15:10:00,106.11,106.22,106.07,106.18,10100.0,62.2435,62.308,62.22,62.2846,10100.0
2014-04-16 15:20:00,106.21,106.48,106.17,106.48,5600.0,62.3022,62.4605,62.2787,62.4605,5600.0
2014-04-16 15:30:00,106.43,106.51,106.36,106.4,5500.0,62.4312,62.4781,62.3901,62.4136,5500.0
2014-04-16 15:40:00,106.47,106.53,106.39,106.39,5600.0,62.4547,62.4899,62.4077,62.4077,5600.0
2014-04-16 15:50:00,106.36,106.47,106.35,106.44,13400.0,62.3901,62.4547,62.3843,62.4371,13400.0
2014-04-17 09:30:00,106.02,106.02,105.71,105.92,9500.0,62.1907,62.1907,62.0089,62.132,9500.0
2014-04-17 09:40:00,106.03,106.03,105.57,105.63,6100.0,62.1966,62.1966,61.9267,61.9619,6100.0
2014-04-17 09:50:00,105.64,105.93,105.57,105.59,9500.0,61.9678,62.1379,61.9267,61.9385,9500.0
2014-04-17 10:00:00,105.6,105.93,105.46,105.81,3900.0,61.9443,62.1379,61.8622,62.0675,3900.0
2014-04-17 10:10:00,105.93,106.17,105.82,106.08,3200.0,62.1379,62.2787,62.0734,62.2259,3200.0
2014-04-17 10:20:00,106.13,106.43,106.06,106.43,1900.0,62.2552,62.4312,62.2142,62.4312,1900.0
2014-04-17 10:30:00,106.55,106.73,106.45,106.58,4400.0,62.5016,62.6072,62.4429,62.5192,4400.0
2014-04-17 10:40:00,106.58,106.6,106.48,106.51,2100.0,62.5192,62.5309,62.4605,62.4781,2100.0
2014-04-17 10:50:00,106.49,106.8,106.49,106.79,2900.0,62.4664,62.6482,62.4664,62.6424,2900.0
2014-04-17 11:00:00,106.77,106.85,106.76,106.81,1600.0,62.6306,62.6776,62.6248,62.6541,1600.0
2014-04-17 11:10:00,106.83,106.9,106.83,106.9,900.0,62.6658,62.7069,62.6658,62.7069,900.0
2014-04-17 11:20:00,106.83,107.0,106.82,106.98,3400.0,62.6658,62.7656,62.66,62.7538,3400.0
2014-04-17 11:30:00,106.97,107.01,106.89,106.9,2900.0,62.748,62.7714,62.701,62.7069,2900.0
2014-04-17 11:40:00,107.01,107.1,107.01,107.05,2500.0,62.7714,62.8242,62.7714,62.7949,2500.0
2014-04-17 11:50:00,107.01,107.1,106.98,107.1,700.0,62.7714,62.8242,62.7538,62.8242,700.0
2014-04-17 12:00:00,107.03,107.22,107.03,107.1,4600.0,62.7832,62.8946,62.7832,62.8242,4600.0
2014-04-17 12:10:00,107.03,107.13,106.95,107.1,34100.0,62.7832,62.8418,62.7362,62.8242,34100.0
2014-04-17 12:20:00,107.05,107.09,106.98,107.09,1300.0,62.7949,62.8184,62.7538,62.8184,1300.0
2014-04-17 12:30:00,106.98,107.11,106.98,107.08,1700.0,62.7538,62.8301,62.7538,62.8125,1700.0
2014-04-17 12:40:00,107.14,107.14,107.06,107.07,900.0,62.8477,62.8477,62.8008,62.8066,900.0
2014-04-17 12:50:00,107.15,107.19,107.03,107.03,4400.0,62.8536,62.877,62.7832,62.7832,4400.0
2014-04-17 13:00:00,107.08,107.13,107.03,107.03,1800.0,62.8125,62.8418,62.7832,62.7832,1800.0
2014-04-17 13:10:00,107.0,107.06,106.93,106.99,8300.0,62.7656,62.8008,62.7245,62.7597,8300.0
2014-04-17 13:20:00,106.99,107.03,106.93,106.94,2000.0,62.7597,62.7832,62.7245,62.7304,2000.0
2014-04-17 13:30:00,106.95,107.08,106.91,106.98,8300.0,62.7362,62.8125,62.7128,62.7538,8300.0
2014-04-17 13:40:00,106.99,107.13,106.99,107.09,4000.0,62.7597,62.8418,62.7597,62.8184,4000.0
2014-04-17 13:50:00,107.13,107.26,107.12,107.26,2400.0,62.8418,62.9181,62.836,62.9181,2400.0
2014-04-17 14:00:00,107.22,107.3,107.22,107.27,1900.0,62.8946,62.9415,62.8946,62.9239,1900.0
2014-04-17 14:10:00,107.23,107.27,107.2,107.2,2800.0,62.9005,62.9239,62.8829,62.8829,2800.0
2014-04-17 14:20:00,107.22,107.39,107.22,107.39,1500.0,62.8946,62.9943,62.8946,62.9943,1500.0
2014-04-17 14:30:00,107.37,107.38,107.21,107.22,7900.0,62.9826,62.9885,62.8887,62.8946,7900.0
2014-04-17 14:40:00,107.19,107.25,107.06,107.08,4000.0,62.877,62.9122,62.8008,62.8125,4000.0
2014-04-17 14:50:00,107.12,107.22,107.0,107.22,2900.0,62.836,62.8946,62.7656,62.8946,2900.0
2014-04-17 15:00:00,107.22,107.34,107.12,107.15,5100.0,62.8946,62.965,62.836,62.8536,5100.0
2014-04-17 15:10:00,107.24,107.26,107.11,107.11,3300.0,62.9063,62.9181,62.8301,62.8301,3300.0
2014-04-17 15:20:00,107.1,107.17,107.01,107.17,4600.0,62.8242,62.8653,62.7714,62.8653,4600.0
2014-04-17 15:30:00,107.2,107.2,106.95,106.95,6700.0,62.8829,62.8829,62.7362,62.7362,6700.0
2014-04-17 15:40:00,106.98,106.98,106.74,106.8,8200.0,62.7538,62.7538,62.613,62.6482,8200.0
2014-04-17 15:50:00,106.77,106.85,106.7,106.72,15200.0,62.6306,62.6776,62.5896,62.6013,15200.0
2014-04-21 09:30:00,107.21,108.0,107.21,107.85,14200.0,62.8887,63.3522,62.8887,63.2642,14200.0
2014-04-21 09:40:00,107.86,108.0,107.66,108.0,4300.0,63.27,63.3522,63.1527,63.3522,4300.0
2014-04-21 09:50:00,108.11,108.16,107.84,107.84,1000.0,63.4167,63.446,63.2583,63.2583,1000.0
2014-04-21 10:00:00,108.04,108.2,108.04,108.1,2100.0,63.3756,63.4695,63.3756,63.4108,2100.0
2014-04-21 10:10:00,108.13,108.18,108.01,108.02,1200.0,63.4284,63.4577,63.358,63.3639,1200.0
2014-04-21 10:20:00,107.69,108.0,107.65,107.65,800.0,63.1703,63.3522,63.1468,63.1468,800.0
2014-04-21 10:30:00,107.65,107.85,107.38,107.38,4000.0,63.1468,63.2642,62.9885,62.9885,4000.0
2014-04-21 10:40:00,107.43,107.52,107.15,107.25,2000.0,63.0178,63.0706,62.8536,62.9122,2000.0
2014-04-21 10:50:00,107.43,107.48,107.4,107.48,1900.0,63.0178,63.0471,63.0002,63.0471,1900.0
2014-04-21 11:00:00,107.53,107.75,107.43,107.58,4900.0,63.0765,63.2055,63.0178,63.1058,4900.0
2014-04-21 11:10:00,107.58,107.73,107.47,107.47,2100.0,63.1058,63.1938,63.0413,63.0413,2100.0
2014-04-21 11:20:00,107.57,107.6,107.47,107.59,1700.0,63.0999,63.1175,63.0413,63.1117,1700.0
2014-04-21 11:30:00,107.56,107.8,107.48,107.8,18100.0,63.0941,63.2348,63.0471,63.2348,18100.0
2014-04-21 11:40:00,107.8,107.92,107.72,107.82,17000.0,63.2348,63.3052,63.1879,63.2466,17000.0
2014-04-21 11:50:00,107.63,107.75,107.61,107.61,1900.0,63.1351,63.2055,63.1234,63.1234,1900.0
2014-04-21 12:00:00,107.61,107.73,107.61,107.63,2600.0,63.1234,63.1938,63.1234,63.1351,2600.0
2014-04-21 12:10:00,107.69,107.75,107.64,107.75,2400.0,63.1703,63.2055,63.141,63.2055,2400.0
2014-04-21 12:20:00,107.73,107.77,107.63,107.7,2500.0,63.1938,63.2172,63.1351,63.1762,2500.0
2014-04-21 12:30:00,107.72,107.75,107.65,107.65,900.0,63.1879,63.2055,63.1468,63.1468,900.0
2014-04-21 12:40:00,107.65,107.77,107.65,107.73,2300.0,63.1468,63.2172,63.1468,63.1938,2300.0
2014-04-21 12:50:00,107.73,108.01,107.73,108.01,2800.0,63.1938,63.358,63.1938,63.358,2800.0
2014-04-21 13:00:00,107.98,108.06,107.9,108.02,2300.0,63.3404,63.3874,63.2935,63.3639,2300.0
2014-04-21 13:10:00,107.97,108.14,107.97,108.11,3600.0,63.3346,63.4343,63.3346,63.4167,3600.0
2014-04-21 13:20:00,108.05,108.15,108.04,108.14,2300.0,63.3815,63.4401,63.3756,63.4343,2300.0
2014-04-21 13:30:00,108.13,108.19,108.07,108.08,2000.0,63.4284,63.4636,63.3932,63.3991,2000.0
2014-04-21 13:40:00,108.17,108.19,108.08,108.12,5000.0,63.4519,63.4636,63.3991,63.4225,5000.0
2014-04-21 13:50:00,108.14,108.34,108.14,108.33,6900.0,63.4343,63.5516,63.4343,63.5457,6900.0
2014-04-21 14:00:00,108.28,108.4,108.25,108.26,3600.0,63.5164,63.5868,63.4988,63.5047,3600.0
2014-04-21 14:10:00,108.26,108.32,108.19,108.32,7100.0,63.5047,63.5399,63.4636,63.5399,7100.0
2014-04-21 14:20:00,108.32,108.34,108.25,108.34,6600.0,63.5399,63.5516,63.4988,63.5516,6600.0
2014-04-21 14:30:00,108.38,108.42,108.32,108.39,3900.0,63.5751,63.5985,63.5399,63.5809,3900.0
2014-04-21 14:40:00,108.39,108.42,108.25,108.4,4100.0,63.5809,63.5985,63.4988,63.5868,4100.0
2014-04-21 14:50:00,108.35,108.42,108.31,108.42,3300.0,63.5575,63.5985,63.534,63.5985,3300.0
2014-04-21 15:00:00,108.49,108.53,108.41,108.52,6700.0,63.6396,63.6631,63.5927,63.6572,6700.0
2014-04-21 15:10:00,108.52,108.54,108.46,108.54,3200.0,63.6572,63.6689,63.622,63.6689,3200.0
2014-04-21 15:20:00,108.54,108.54,108.4,108.53,8200.0,63.6689,63.6689,63.5868,63.6631,8200.0
2014-04-21 15:30:00,108.44,108.58,108.4,108.58,6400.0,63.6103,63.6924,63.5868,63.6924,6400.0
2014-04-21 15:40:00,108.59,108.84,108.54,108.84,17100.0,63.6982,63.8449,63.6689,63.8449,17100.0
2014-04-21 15:50:00,108.82,108.85,108.71,108.78,14200.0,63.8332,63.8508,63.7686,63.8097,14200.0
2014-04-22 09:30:00,108.82,109.03,108.31,108.67,3600.0,63.8332,63.9563,63.534,63.7452,3600.0
2014-04-22 09:40:00,108.66,108.81,108.66,108.67,3600.0,63.7393,63.8273,63.7393,63.7452,3600.0
2014-04-22 09:50:00,108.49,108.58,108.4,108.42,2400.0,63.6396,63.6924,63.5868,63.5985,2400.0
2014-04-22 10:00:00,108.43,108.43,108.14,108.39,6700.0,63.6044,63.6044,63.4343,63.5809,6700.0
2014-04-22 10:10:00,108.45,108.5,108.27,108.34,5400.0,63.6161,63.6455,63.5105,63.5516,5400.0
2014-04-22 10:20:00,108.35,108.5,108.33,108.5,2700.0,63.5575,63.6455,63.5457,63.6455,2700.0
2014-04-22 10:30:00,108.5,108.85,108.43,108.64,2900.0,63.6455,63.8508,63.6044,63.7276,2900.0
2014-04-22 10:40:00,108.73,108.73,108.44,108.6,700.0,63.7804,63.7804,63.6103,63.7041,700.0
2014-04-22 10:50:00,108.61,108.61,108.37,108.5,3100.0,63.71,63.71,63.5692,63.6455,3100.0
2014-04-22 11:00:00,108.49,108.64,108.49,108.58,1900.0,63.6396,63.7276,63.6396,63.6924,1900.0
2014-04-22 11:10:00,108.57,108.68,108.55,108.55,3300.0,63.6865,63.751,63.6748,63.6748,3300.0
2014-04-22 11:20:00,108.67,108.67,108.54,108.55,500.0,63.7452,63.7452,63.6689,63.6748,500.0
2014-04-22 11:30:00,108.62,108.79,108.62,108.79,2700.0,63.7158,63.8156,63.7158,63.8156,2700.0
2014-04-22 11:40:00,108.82,108.92,108.75,108.86,1900.0,63.8332,63.8918,63.7921,63.8566,1900.0
2014-04-22 11:50:00,108.86,108.86,108.86,108.86,0.0,63.8566,63.8566,63.8566,63.8566,0.0
2014-04-22 12:00:00,108.94,108.94,108.82,108.86,1500.0,63.9036,63.9036,63.8332,63.8566,1500.0
2014-04-22 12:10:00,108.83,108.97,108.83,108.96,1000.0,63.839,63.9212,63.839,63.9153,1000.0
2014-04-22 12:20:00,109.01,109.07,109.0,109.07,800.0,63.9446,63.9798,63.9388,63.9798,800.0
2014-04-22 12:30:00,109.14,109.15,109.02,109.08,1600.0,64.0209,64.0267,63.9505,63.9857,1600.0
2014-04-22 12:40:00,109.03,109.08,108.97,109.03,2400.0,63.9563,63.9857,63.9212,63.9563,2400.0
2014-04-22 12:50:00,109.03,109.05,108.93,108.95,3300.0,63.9563,63.9681,63.8977,63.9094,3300.0
2014-04-22 13:00:00,108.98,108.98,108.92,108.92,500.0,63.927,63.927,63.8918,63.8918,500.0
2014-04-22 13:10:00,108.99,109.04,108.94,108.95,3400.0,63.9329,63.9622,63.9036,63.9094,3400.0
2014-04-22 13:20:00,109.02,109.07,109.02,109.03,1900.0,63.9505,63.9798,63.9505,63.9563,1900.0
2014-04-22 13:30:00,109.03,109.1,109.0,109.07,3200.0,63.9563,63.9974,63.9388,63.9798,3200.0
2014-04-22 13:40:00,109.08,109.09,108.93,108.93,1900.0,63.9857,63.9915,63.8977,63.8977,1900.0
2014-04-22 13:50:00,108.95,109.05,108.85,108.86,2500.0,63.9094,63.9681,63.8508,63.8566,2500.0
2014-04-22 14:00:00,108.88,108.92,108.74,108.74,2800.0,63.8684,63.8918,63.7862,63.7862,2800.0
2014-04-22 14:10:00,108.81,108.85,108.72,108.84,5800.0,63.8273,63.8508,63.7745,63.8449,5800.0
2014-04-22 14:20:00,108.86,108.93,108.8,108.93,1000.0,63.8566,63.8977,63.8214,63.8977,1000.0
2014-04-22 14:30:00,108.89,108.95,108.84,108.95,3400.0,63.8742,63.9094,63.8449,63.9094,3400.0
2014-04-22 14:40:00,108.95,109.06,108.94,108.94,2500.0,63.9094,63.9739,63.9036,63.9036,2500.0
2014-04-22 14:50:00,108.92,108.92,108.87,108.9,1500.0,63.8918,63.8918,63.8625,63.8801,1500.0
2014-04-22 15:00:00,108.94,109.04,108.94,108.98,3400.0,63.9036,63.9622,63.9036,63.927,3400.0
2014-04-22 15:10:00,109.02,109.02,108.89,108.9,2400.0,63.9505,63.9505,63.8742,63.8801,2400.0
2014-04-22 15:20:00,109.0,109.06,108.92,109.02,2600.0,63.9388,63.9739,63.8918,63.9505,2600.0
2014-04-22 15:30:00,109.01,109.09,108.89,108.93,3800.0,63.9446,63.9915,63.8742,63.8977,3800.0
2014-04-22 15:40:00,108.95,109.1,108.82,109.02,4700.0,63.9094,63.9974,63.8332,63.9505,4700.0
2014-04-22 15:50:00,109.03,109.07,108.89,108.94,10900.0,63.9563,63.9798,63.8742,63.9036,10900.0
2014-04-23 09:30:00,109.0,109.71,108.99,109.71,2700.0,63.9388,64.3552,63.9329,64.3552,2700.0
2014-04-23 09:40:00,109.7,109.77,109.26,109.38,4300.0,64.3494,64.3904,64.0913,64.1617,4300.0
2014-04-23 09:50:00,109.28,109.6,109.26,109.41,1900.0,64.103,64.2907,64.0913,64.1793,1900.0
2014-04-23 10:00:00,109.55,109.65,109.41,109.5,8200.0,64.2614,64.32,64.1793,64.232,8200.0
2014-04-23 10:10:00,109.5,109.76,109.32,109.75,7600.0,64.232,64.3846,64.1265,64.3787,7600.0
2014-04-23 10:20:00,109.66,109.75,109.39,109.45,6700.0,64.3259,64.3787,64.1675,64.2027,6700.0
2014-04-23 10:30:00,109.51,109.51,109.09,109.19,4400.0,64.2379,64.2379,63.9915,64.0502,4400.0
2014-04-23 10:40:00,109.24,109.25,109.09,109.12,4400.0,64.0795,64.0854,63.9915,64.0091,4400.0
2014-04-23 10:50:00,109.05,109.22,108.94,109.22,2700.0,63.9681,64.0678,63.9036,64.0678,2700.0
2014-04-23 11:00:00,109.18,109.22,109.18,109.22,400.0,64.0443,64.0678,64.0443,64.0678,400.0
2014-04-23 11:10:00,109.12,109.23,109.09,109.18,1000.0,64.0091,64.0737,63.9915,64.0443,1000.0
2014-04-23 11:20:00,109.0,109.18,108.81,108.96,1500.0,63.9388,64.0443,63.8273,63.9153,1500.0
2014-04-23 11:30:00,108.99,109.17,108.99,109.06,1700.0,63.9329,64.0385,63.9329,63.9739,1700.0
2014-04-23 11:40:00,109.16,109.2,108.95,109.2,1300.0,64.0326,64.0561,63.9094,64.0561,1300.0
2014-04-23 11:50:00,109.25,109.41,109.14,109.39,1500.0,64.0854,64.1793,64.0209,64.1675,1500.0
2014-04-23 12:00:00,109.33,109.55,109.29,109.45,4900.0,64.1323,64.2614,64.1089,64.2027,4900.0
2014-04-23 12:10:00,109.4,109.51,109.4,109.45,2600.0,64.1734,64.2379,64.1734,64.2027,2600.0
2014-04-23 12:20:00,109.51,109.6,109.49,109.54,1300.0,64.2379,64.2907,64.2262,64.2555,1300.0
2014-04-23 12:30:00,109.66,109.75,109.64,109.71,2200.0,64.3259,64.3787,64.3142,64.3552,2200.0
2014-04-23 12:40:00,109.69,109.97,109.69,109.97,3600.0,64.3435,64.5077,64.3435,64.5077,3600.0
2014-04-23 12:50:00,109.96,110.05,109.89,110.05,3300.0,64.5019,64.5547,64.4608,64.5547,3300.0
2014-04-23 13:00:00,110.09,110.09,109.92,110.0,3400.0,64.5781,64.5781,64.4784,64.5253,3400.0
2014-04-23 13:10:00,109.97,110.05,109.97,110.05,2600.0,64.5077,64.5547,64.5077,64.5547,2600.0
2014-04-23 13:20:00,110.1,110.14,110.0,110.14,3700.0,64.584,64.6075,64.5253,64.6075,3700.0
2014-04-23 13:30:00,110.05,110.25,110.05,110.06,2300.0,64.5547,64.672,64.5547,64.5605,2300.0
2014-04-23 13:40:00,110.03,110.13,109.95,110.07,3300.0,64.5429,64.6016,64.496,64.5664,3300.0
2014-04-23 13:50:00,109.94,110.09,109.93,110.07,3500.0,64.4902,64.5781,64.4843,64.5664,3500.0
2014-04-23 14:00:00,110.11,110.11,109.89,109.89,2100.0,64.5899,64.5899,64.4608,64.4608,2100.0
2014-04-23 14:10:00,109.89,109.89,109.6,109.6,2900.0,64.4608,64.4608,64.2907,64.2907,2900.0
2014-04-23 14:20:00,109.6,109.63,109.45,109.55,800.0,64.2907,64.3083,64.2027,64.2614,800.0
2014-04-23 14:30:00,109.46,109.56,109.43,109.48,3200.0,64.2086,64.2672,64.191,64.2203,3200.0
2014-04-23 14:40:00,109.55,109.73,109.53,109.53,3800.0,64.2614,64.367,64.2496,64.2496,3800.0
2014-04-23 14:50:00,109.51,109.8,109.51,109.79,1800.0,64.2379,64.408,64.2379,64.4022,1800.0
2014-04-23 15:00:00,109.82,109.83,109.56,109.56,4300.0,64.4198,64.4256,64.2672,64.2672,4300.0
2014-04-23 15:10:00,109.65,109.77,109.6,109.64,3800.0,64.32,64.3904,64.2907,64.3142,3800.0
2014-04-23 15:20:00,109.64,109.82,109.59,109.79,6900.0,64.3142,64.4198,64.2848,64.4022,6900.0
2014-04-23 15:30:00,109.78,109.86,109.62,109.77,4300.0,64.3963,64.4432,64.3024,64.3904,4300.0
2014-04-23 15:40:00,109.77,109.78,109.5,109.55,7900.0,64.3904,64.3963,64.232,64.2614,7900.0
2014-04-23 15:50:00,109.59,109.59,109.29,109.35,18900.0,64.2848,64.2848,64.1089,64.1441,18900.0
2014-04-24 09:30:00,109.04,109.04,108.83,108.83,4100.0,64.3493,64.3493,64.2254,64.2254,4100.0
2014-04-24 09:40:00,108.93,108.95,108.0,108.0,5400.0,64.2844,64.2962,63.7356,63.7356,5400.0
2014-04-24 09:50:00,108.15,108.57,108.15,108.43,4800.0,63.8241,64.0719,63.8241,63.9893,4800.0
2014-04-24 10:00:00,108.36,108.43,108.06,108.06,1700.0,63.948,63.9893,63.771,63.771,1700.0
2014-04-24 10:10:00,108.05,108.72,107.93,108.58,2100.0,63.7651,64.1605,63.6943,64.0778,2100.0
2014-04-24 10:20:00,108.7,108.7,108.37,108.37,2600.0,64.1487,64.1487,63.9539,63.9539,2600.0
2014-04-24 10:30:00,108.31,108.32,108.3,108.3,400.0,63.9185,63.9244,63.9126,63.9126,400.0
2014-04-24 10:40:00,108.32,108.32,108.0,108.0,1400.0,63.9244,63.9244,63.7356,63.7356,1400.0
2014-04-24 10:50:00,107.93,108.17,107.69,107.7,1900.0,63.6943,63.8359,63.5526,63.5585,1900.0
2014-04-24 11:00:00,107.7,107.86,107.63,107.77,6100.0,63.5585,63.6529,63.5172,63.5998,6100.0
2014-04-24 11:10:00,107.83,107.83,107.62,107.69,3100.0,63.6352,63.6352,63.5113,63.5526,3100.0
2014-04-24 11:20:00,107.8,107.88,107.78,107.86,2800.0,63.6175,63.6647,63.6057,63.6529,2800.0
2014-04-24 11:30:00,107.89,107.95,107.75,107.82,2600.0,63.6706,63.7061,63.588,63.6293,2600.0
2014-04-24 11:40:00,107.74,107.89,107.72,107.79,10900.0,63.5821,63.6706,63.5703,63.6116,10900.0
2014-04-24 11:50:00,107.81,107.87,107.8,107.87,1900.0,63.6234,63.6588,63.6175,63.6588,1900.0
2014-04-24 12:00:00,107.82,107.88,107.82,107.82,600.0,63.6293,63.6647,63.6293,63.6293,600.0
2014-04-24 12:10:00,107.8,107.8,107.73,107.77,3000.0,63.6175,63.6175,63.5762,63.5998,3000.0
2014-04-24 12:20:00,107.73,107.78,107.71,107.71,800.0,63.5762,63.6057,63.5644,63.5644,800.0
2014-04-24 12:30:00,107.71,107.75,107.66,107.75,1200.0,63.5644,63.588,63.5349,63.588,1200.0
2014-04-24 12:40:00,107.68,107.73,107.63,107.71,700.0,63.5467,63.5762,63.5172,63.5644,700.0
2014-04-24 12:50:00,107.62,107.75,107.55,107.75,2000.0,63.5113,63.588,63.47,63.588,2000.0
2014-04-24 13:00:00,107.64,107.73,107.64,107.73,500.0,63.5231,63.5762,63.5231,63.5762,500.0
2014-04-24 13:10:00,107.68,107.83,107.68,107.83,1200.0,63.5467,63.6352,63.5467,63.6352,1200.0
2014-04-24 13:20:00,107.84,107.84,107.74,107.77,1400.0,63.6411,63.6411,63.5821,63.5998,1400.0
2014-04-24 13:30:00,107.75,107.75,107.43,107.47,2600.0,63.588,63.588,63.3992,63.4228,2600.0
2014-04-24 13:40:00,107.47,107.52,107.47,107.48,800.0,63.4228,63.4523,63.4228,63.4287,800.0
2014-04-24 13:50:00,107.34,107.34,107.2,107.2,800.0,63.3461,63.3461,63.2634,63.2634,800.0
2014-04-24 14:00:00,107.21,107.43,107.21,107.33,1900.0,63.2693,63.3992,63.2693,63.3402,1900.0
2014-04-24 14:10:00,107.2,107.35,107.12,107.25,2300.0,63.2634,63.352,63.2162,63.293,2300.0
2014-04-24 14:20:00,107.29,107.37,107.22,107.29,1600.0,63.3166,63.3638,63.2753,63.3166,1600.0
2014-04-24 14:30:00,107.36,107.36,107.23,107.3,700.0,63.3579,63.3579,63.2812,63.3225,700.0
2014-04-24 14:40:00,107.26,107.27,107.16,107.16,2500.0,63.2989,63.3048,63.2398,63.2398,2500.0
2014-04-24 14:50:00,107.13,107.15,106.99,107.15,4100.0,63.2221,63.2339,63.1395,63.2339,4100.0
2014-04-24 15:00:00,107.15,107.37,107.13,107.27,4400.0,63.2339,63.3638,63.2221,63.3048,4400.0
2014-04-24 15:10:00,107.21,107.27,107.14,107.14,1400.0,63.2693,63.3048,63.228,63.228,1400.0
2014-04-24 15:20:00,107.13,107.23,107.09,107.13,1900.0,63.2221,63.2812,63.1985,63.2221,1900.0
2014-04-24 15:30:00,107.21,107.21,106.95,107.0,7000.0,63.2693,63.2693,63.1159,63.1454,7000.0
2014-04-24 15:40:00,107.06,107.06,106.87,106.87,10100.0,63.1808,63.1808,63.0687,63.0687,10100.0
2014-04-24 15:50:00,106.94,107.01,106.84,107.0,14800.0,63.11,63.1513,63.051,63.1454,14800.0
2014-04-25 09:30:00,106.43,106.44,105.94,106.38,6500.0,62.809,62.8149,62.5199,62.7795,6500.0
2014-04-25 09:40:00,106.05,106.41,105.84,105.84,2900.0,62.5848,62.7972,62.4609,62.4609,2900.0
2014-04-25 09:50:00,105.77,106.41,105.77,106.0,3200.0,62.4195,62.7972,62.4195,62.5553,3200.0
2014-04-25 10:00:00,105.94,105.94,105.5,105.78,7800.0,62.5199,62.5199,62.2602,62.4254,7800.0
2014-04-25 10:10:00,105.78,106.06,105.75,106.0,4400.0,62.4254,62.5907,62.4077,62.5553,4400.0
2014-04-25 10:20:00,106.02,106.3,105.73,105.73,4700.0,62.5671,62.7323,62.3959,62.3959,4700.0
2014-04-25 10:30:00,105.7,105.7,105.51,105.6,3500.0,62.3782,62.3782,62.2661,62.3192,3500.0
2014-04-25 10:40:00,105.62,105.99,105.62,105.73,2600.0,62.331,62.5494,62.331,62.3959,2600.0
2014-04-25 10:50:00,105.68,105.68,105.52,105.59,1200.0,62.3664,62.3664,62.272,62.3133,1200.0
2014-04-25 11:00:00,105.54,105.54,105.24,105.25,3800.0,62.2838,62.2838,62.1068,62.1127,3800.0
2014-04-25 11:10:00,105.29,105.4,105.25,105.3,2400.0,62.1363,62.2012,62.1127,62.1422,2400.0
2014-04-25 11:20:00,105.31,105.54,105.23,105.5,5100.0,62.1481,62.2838,62.1009,62.2602,5100.0
2014-04-25 11:30:00,105.54,105.56,105.42,105.48,1200.0,62.2838,62.2956,62.213,62.2484,1200.0
2014-04-25 11:40:00,105.55,105.55,105.33,105.49,3800.0,62.2897,62.2897,62.1599,62.2543,3800.0
2014-04-25 11:50:00,105.59,105.65,105.55,105.55,1500.0,62.3133,62.3487,62.2897,62.2897,1500.0
2014-04-25 12:00:00,105.52,105.57,105.45,105.48,1500.0,62.272,62.3015,62.2307,62.2484,1500.0
2014-04-25 12:10:00,105.55,105.57,105.54,105.54,1000.0,62.2897,62.3015,62.2838,62.2838,1000.0
2014-04-25 12:20:00,105.47,105.54,105.47,105.54,700.0,62.2425,62.2838,62.2425,62.2838,700.0
2014-04-25 12:30:00,105.44,105.58,105.44,105.58,2800.0,62.2248,62.3074,62.2248,62.3074,2800.0
2014-04-25 12:40:00,105.54,105.57,105.3,105.4,3900.0,62.2838,62.3015,62.1422,62.2012,3900.0
2014-04-25 12:50:00,105.34,105.34,105.15,105.19,2800.0,62.1658,62.1658,62.0537,62.0773,2800.0
2014-04-25 13:00:00,105.21,105.24,104.94,105.14,2800.0,62.0891,62.1068,61.9297,62.0478,2800.0
2014-04-25 13:10:00,105.2,105.22,105.08,105.13,1700.0,62.0832,62.095,62.0123,62.0418,1700.0
2014-04-25 13:20:00,105.12,105.17,105.12,105.16,400.0,62.0359,62.0655,62.0359,62.0596,400.0
2014-04-25 13:30:00,105.12,105.15,104.98,105.06,2800.0,62.0359,62.0537,61.9533,62.0005,2800.0
2014-04-25 13:40:00,105.06,105.37,105.06,105.31,1500.0,62.0005,62.1835,62.0005,62.1481,1500.0
2014-04-25 13:50:00,105.42,105.45,105.38,105.41,600.0,62.213,62.2307,62.1894,62.2071,600.0
2014-04-25 14:00:00,105.41,105.42,105.21,105.25,3200.0,62.2071,62.213,62.0891,62.1127,3200.0
2014-04-25 14:10:00,105.27,105.27,105.08,105.16,4800.0,62.1245,62.1245,62.0123,62.0596,4800.0
2014-04-25 14:20:00,105.08,105.21,105.08,105.14,3200.0,62.0123,62.0891,62.0123,62.0478,3200.0
2014-04-25 14:30:00,105.09,105.33,104.97,105.31,4800.0,62.0182,62.1599,61.9474,62.1481,4800.0
2014-04-25 14:40:00,105.31,105.31,105.0,105.09,5900.0,62.1481,62.1481,61.9651,62.0182,5900.0
2014-04-25 14:50:00,105.15,105.31,105.11,105.31,4900.0,62.0537,62.1481,62.03,62.1481,4900.0
2014-04-25 15:00:00,105.24,105.51,105.24,105.45,3500.0,62.1068,62.2661,62.1068,62.2307,3500.0
2014-04-25 15:10:00,105.46,105.76,105.46,105.74,6500.0,62.2366,62.4136,62.2366,62.4018,6500.0
2014-04-25 15:20:00,105.78,105.84,105.62,105.63,8100.0,62.4254,62.4609,62.331,62.3369,8100.0
2014-04-25 15:30:00,105.67,105.84,105.59,105.6,6100.0,62.3605,62.4609,62.3133,62.3192,6100.0
2014-04-25 15:40:00,105.61,105.74,105.58,105.72,4500.0,62.3251,62.4018,62.3074,62.39,4500.0
2014-04-25 15:50:00,105.73,105.87,105.54,105.58,13900.0,62.3959,62.4786,62.2838,62.3074,13900.0
2014-04-28 09:30:00,106.18,106.5,105.84,106.06,3300.0,62.6615,62.8503,62.4609,62.5907,3300.0
2014-04-28 09:40:00,105.98,106.18,105.83,105.89,800.0,62.5435,62.6615,62.455,62.4904,800.0
2014-04-28 09:50:00,105.98,106.02,105.89,106.02,1600.0,62.5435,62.5671,62.4904,62.5671,1600.0
2014-04-28 10:00:00,106.03,106.18,106.03,106.13,1200.0,62.573,62.6615,62.573,62.632,1200.0
2014-04-28 10:10:00,106.12,106.45,106.04,106.45,4400.0,62.6261,62.8208,62.5789,62.8208,4400.0
2014-04-28 10:20:00,106.57,106.75,106.51,106.51,2200.0,62.8917,62.9979,62.8562,62.8562,2200.0
2014-04-28 10:30:00,106.47,106.64,106.39,106.41,1400.0,62.8326,62.933,62.7854,62.7972,1400.0
2014-04-28 10:40:00,106.42,106.75,106.32,106.54,3700.0,62.8031,62.9979,62.7441,62.874,3700.0
2014-04-28 10:50:00,106.5,106.66,106.5,106.59,500.0,62.8503,62.9448,62.8503,62.9035,500.0
2014-04-28 11:00:00,106.66,107.27,106.65,107.15,17800.0,62.9448,63.3048,62.9389,63.2339,17800.0
2014-04-28 11:10:00,107.2,107.2,106.99,107.09,7800.0,63.2634,63.2634,63.1395,63.1985,7800.0
2014-04-28 11:20:00,107.09,107.21,107.0,107.13,4300.0,63.1985,63.2693,63.1454,63.2221,4300.0
2014-04-28 11:30:00,107.15,107.28,107.13,107.28,2500.0,63.2339,63.3107,63.2221,63.3107,2500.0
2014-04-28 11:40:00,107.22,107.31,107.13,107.3,4300.0,63.2753,63.3284,63.2221,63.3225,4300.0
2014-04-28 11:50:00,107.28,107.29,107.02,107.12,15700.0,63.3107,63.3166,63.1572,63.2162,15700.0
2014-04-28 12:00:00,107.13,107.13,106.95,107.09,9600.0,63.2221,63.2221,63.1159,63.1985,9600.0
2014-04-28 12:10:00,107.04,107.14,106.99,107.14,4300.0,63.169,63.228,63.1395,63.228,4300.0
2014-04-28 12:20:00,106.99,107.08,106.99,107.08,1600.0,63.1395,63.1926,63.1395,63.1926,1600.0
2014-04-28 12:30:00,107.0,107.12,106.98,107.06,11300.0,63.1454,63.2162,63.1336,63.1808,11300.0
2014-04-28 12:40:00,107.04,107.12,107.02,107.12,500.0,63.169,63.2162,63.1572,63.2162,500.0
2014-04-28 12:50:00,107.14,107.18,107.01,107.06,3100.0,63.228,63.2516,63.1513,63.1808,3100.0
2014-04-28 13:00:00,107.04,107.07,106.99,107.06,8300.0,63.169,63.1867,63.1395,63.1808,8300.0
2014-04-28 13:10:00,107.08,107.11,106.84,107.09,10000.0,63.1926,63.2103,63.051,63.1985,10000.0
2014-04-28 13:20:00,107.09,107.11,107.0,107.07,30300.0,63.1985,63.2103,63.1454,63.1867,30300.0
2014-04-28 13:30:00,107.07,107.18,107.02,107.18,18000.0,63.1867,63.2516,63.1572,63.2516,18000.0
2014-04-28 13:40:00,107.14,107.14,107.03,107.09,1500.0,63.228,63.228,63.1631,63.1985,1500.0
2014-04-28 13:50:00,107.1,107.2,107.02,107.08,4300.0,63.2044,63.2634,63.1572,63.1926,4300.0
2014-04-28 14:00:00,107.04,107.15,107.03,107.15,12900.0,63.169,63.2339,63.1631,63.2339,12900.0
2014-04-28 14:10:00,107.14,107.26,107.14,107.14,3600.0,63.228,63.2989,63.228,63.228,3600.0
2014-04-28 14:20:00,107.14,107.15,107.04,107.05,4800.0,63.228,63.2339,63.169,63.1749,4800.0
2014-04-28 14:30:00,107.1,107.24,107.05,107.24,2800.0,63.2044,63.2871,63.1749,63.2871,2800.0
2014-04-28 14:40:00,107.25,107.32,107.09,107.32,1800.0,63.293,63.3343,63.1985,63.3343,1800.0
2014-04-28 14:50:00,107.41,107.42,107.27,107.27,2600.0,63.3874,63.3933,63.3048,63.3048,2600.0
2014-04-28 15:00:00,107.26,107.43,107.25,107.35,3100.0,63.2989,63.3992,63.293,63.352,3100.0
2014-04-28 15:10:00,107.41,107.95,107.4,107.93,6000.0,63.3874,63.7061,63.3815,63.6943,6000.0
2014-04-28 15:20:00,107.95,107.97,107.58,107.65,6000.0,63.7061,63.7179,63.4877,63.529,6000.0
2014-04-28 15:30:00,107.61,107.83,107.61,107.82,3500.0,63.5054,63.6352,63.5054,63.6293,3500.0
2014-04-28 15:40:00,107.84,107.85,107.58,107.58,8500.0,63.6411,63.647,63.4877,63.4877,8500.0
2014-04-28 15:50:00,107.6,107.67,107.23,107.28,23300.0,63.4995,63.5408,63.2812,63.3107,23300.0
2014-04-29 09:30:00,107.94,108.72,107.89,108.72,3000.0,63.7002,64.1605,63.6706,64.1605,3000.0
2014-04-29 09:40:00,108.67,108.97,108.48,108.74,2800.0,64.131,64.308,64.0188,64.1723,2800.0
2014-04-29 09:50:00,108.79,109.01,108.76,108.76,3300.0,64.2018,64.3316,64.1841,64.1841,3300.0
2014-04-29 10:00:00,108.76,109.08,108.76,108.93,2100.0,64.1841,64.3729,64.1841,64.2844,2100.0
2014-04-29 10:10:00,108.86,108.9,108.4,108.4,20500.0,64.2431,64.2667,63.9716,63.9716,20500.0
2014-04-29 10:20:00,108.33,108.49,108.16,108.16,35500.0,63.9303,64.0247,63.83,63.83,35500.0
2014-04-29 10:30:00,108.32,108.71,108.31,108.65,4600.0,63.9244,64.1546,63.9185,64.1192,4600.0
2014-04-29 10:40:00,108.73,109.14,108.73,108.89,3800.0,64.1664,64.4083,64.1664,64.2608,3800.0
2014-04-29 10:50:00,108.9,108.94,108.83,108.88,800.0,64.2667,64.2903,64.2254,64.2549,800.0
2014-04-29 11:00:00,108.9,109.16,108.81,109.01,4700.0,64.2667,64.4201,64.2136,64.3316,4700.0
2014-04-29 11:10:00,109.08,109.18,108.87,108.9,2900.0,64.3729,64.4319,64.249,64.2667,2900.0
2014-04-29 11:20:00,108.96,109.35,108.96,109.09,2600.0,64.3021,64.5323,64.3021,64.3788,2600.0
2014-04-29 11:30:00,109.09,109.15,109.09,109.11,500.0,64.3788,64.4142,64.3788,64.3906,500.0
2014-04-29 11:40:00,109.14,109.21,109.02,109.18,1100.0,64.4083,64.4496,64.3375,64.4319,1100.0
2014-04-29 11:50:00,109.18,109.18,109.06,109.15,2000.0,64.4319,64.4319,64.3611,64.4142,2000.0
2014-04-29 12:00:00,109.17,109.2,109.02,109.08,3000.0,64.426,64.4437,64.3375,64.3729,3000.0
2014-04-29 12:10:00,109.06,109.08,108.74,108.79,2700.0,64.3611,64.3729,64.1723,64.2018,2700.0
2014-04-29 12:20:00,108.69,108.95,108.69,108.88,3500.0,64.1428,64.2962,64.1428,64.2549,3500.0
2014-04-29 12:30:00,109.0,109.0,109.0,109.0,1200.0,64.3257,64.3257,64.3257,64.3257,1200.0
2014-04-29 12:40:00,108.99,109.0,108.99,109.0,1300.0,64.3198,64.3257,64.3198,64.3257,1300.0
2014-04-29 12:50:00,109.0,109.0,108.86,108.86,2100.0,64.3257,64.3257,64.2431,64.2431,2100.0
2014-04-29 13:00:00,108.9,108.9,108.89,108.9,600.0,64.2667,64.2667,64.2608,64.2667,600.0
2014-04-29 13:10:00,108.89,108.98,108.68,108.71,4900.0,64.2608,64.3139,64.1369,64.1546,4900.0
2014-04-29 13:20:00,108.74,108.74,108.65,108.67,1800.0,64.1723,64.1723,64.1192,64.131,1800.0
2014-04-29 13:30:00,108.66,108.66,108.51,108.51,1100.0,64.1251,64.1251,64.0365,64.0365,1100.0
2014-04-29 13:40:00,108.48,108.55,108.44,108.44,1900.0,64.0188,64.0601,63.9952,63.9952,1900.0
2014-04-29 13:50:00,108.49,108.61,108.45,108.61,1200.0,64.0247,64.0956,64.0011,64.0956,1200.0
2014-04-29 14:00:00,108.64,108.7,108.6,108.61,1900.0,64.1133,64.1487,64.0896,64.0956,1900.0
2014-04-29 14:10:00,108.66,108.67,108.5,108.55,2500.0,64.1251,64.131,64.0306,64.0601,2500.0
2014-04-29 14:20:00,108.61,108.67,108.56,108.57,900.0,64.0956,64.131,64.066,64.0719,900.0
2014-04-29 14:30:00,108.56,108.63,108.55,108.55,500.0,64.066,64.1074,64.0601,64.0601,500.0
2014-04-29 14:40:00,108.55,108.55,108.48,108.48,2200.0,64.0601,64.0601,64.0188,64.0188,2200.0
2014-04-29 14:50:00,108.45,108.53,108.45,108.53,1500.0,64.0011,64.0483,64.0011,64.0483,1500.0
2014-04-29 15:00:00,108.45,108.58,108.45,108.58,1700.0,64.0011,64.0778,64.0011,64.0778,1700.0
2014-04-29 15:10:00,108.53,108.57,108.39,108.39,2300.0,64.0483,64.0719,63.9657,63.9657,2300.0
2014-04-29 15:20:00,108.42,108.48,108.41,108.44,2400.0,63.9834,64.0188,63.9775,63.9952,2400.0
2014-04-29 15:30:00,108.44,108.47,108.24,108.31,2300.0,63.9952,64.0129,63.8772,63.9185,2300.0
2014-04-29 15:40:00,108.25,108.32,107.99,108.03,14300.0,63.8831,63.9244,63.7297,63.7533,14300.0
2014-04-29 15:50:00,108.04,108.26,107.96,108.21,11700.0,63.7592,63.889,63.712,63.8595,11700.0
2014-04-30 09:30:00,108.22,108.22,108.0,108.0,2100.0,63.8654,63.8654,63.7356,63.7356,2100.0
2014-04-30 09:40:00,107.9,108.41,107.38,108.41,3000.0,63.6765,63.9775,63.3697,63.9775,3000.0
2014-04-30 09:50:00,108.44,108.52,107.72,107.77,4300.0,63.9952,64.0424,63.5703,63.5998,4300.0
2014-04-30 10:00:00,107.71,107.72,107.45,107.62,3400.0,63.5644,63.5703,63.411,63.5113,3400.0
2014-04-30 10:10:00,107.82,108.06,107.67,108.0,2100.0,63.6293,63.771,63.5408,63.7356,2100.0
2014-04-30 10:20:00,108.09,108.09,107.78,107.97,2400.0,63.7887,63.7887,63.6057,63.7179,2400.0
2014-04-30 10:30:00,107.97,108.27,107.74,108.11,2500.0,63.7179,63.8949,63.5821,63.8005,2500.0
2014-04-30 10:40:00,108.08,108.17,107.82,107.86,2400.0,63.7828,63.8359,63.6293,63.6529,2400.0
2014-04-30 10:50:00,107.92,108.12,107.91,107.91,2100.0,63.6884,63.8064,63.6824,63.6824,2100.0
2014-04-30 11:00:00,107.77,107.84,107.66,107.7,3100.0,63.5998,63.6411,63.5349,63.5585,3100.0
2014-04-30 11:10:00,107.68,107.77,107.43,107.43,2200.0,63.5467,63.5998,63.3992,63.3992,2200.0
2014-04-30 11:20:00,107.3,107.42,107.3,107.3,2900.0,63.3225,63.3933,63.3225,63.3225,2900.0
2014-04-30 11:30:00,107.32,107.59,107.27,107.29,2500.0,63.3343,63.4936,63.3048,63.3166,2500.0
2014-04-30 11:40:00,107.49,107.68,107.35,107.53,2100.0,63.4346,63.5467,63.352,63.4582,2100.0
2014-04-30 11:50:00,107.58,107.66,107.51,107.51,2800.0,63.4877,63.5349,63.4464,63.4464,2800.0
2014-04-30 12:00:00,107.57,107.68,107.55,107.59,1800.0,63.4818,63.5467,63.47,63.4936,1800.0
2014-04-30 12:10:00,107.63,107.86,107.63,107.79,2200.0,63.5172,63.6529,63.5172,63.6116,2200.0
2014-04-30 12:20:00,107.78,107.78,107.66,107.78,900.0,63.6057,63.6057,63.5349,63.6057,900.0
2014-04-30 12:30:00,107.78,107.89,107.73,107.86,900.0,63.6057,63.6706,63.5762,63.6529,900.0
2014-04-30 12:40:00,107.89,107.98,107.83,107.92,1900.0,63.6706,63.7238,63.6352,63.6884,1900.0
2014-04-30 12:50:00,107.83,107.91,107.83,107.91,2000.0,63.6352,63.6824,63.6352,63.6824,2000.0
2014-04-30 13:00:00,107.91,107.91,107.73,107.82,2200.0,63.6824,63.6824,63.5762,63.6293,2200.0
2014-04-30 13:10:00,107.89,107.93,107.82,107.82,1900.0,63.6706,63.6943,63.6293,63.6293,1900.0
2014-04-30 13:20:00,107.77,107.77,107.65,107.66,2500.0,63.5998,63.5998,63.529,63.5349,2500.0
2014-04-30 13:30:00,107.59,107.62,107.38,107.48,8400.0,63.4936,63.5113,63.3697,63.4287,8400.0
2014-04-30 13:40:00,107.4,107.4,107.0,107.0,9100.0,63.3815,63.3815,63.1454,63.1454,9100.0
2014-04-30 13:50:00,107.11,107.17,107.0,107.0,4900.0,63.2103,63.2457,63.1454,63.1454,4900.0
2014-04-30 14:00:00,107.06,107.25,106.5,106.63,11000.0,63.1808,63.293,62.8503,62.9271,11000.0
2014-04-30 14:10:00,106.57,107.04,106.45,106.9,3600.0,62.8917,63.169,62.8208,63.0864,3600.0
2014-04-30 14:20:00,106.98,107.04,106.79,106.95,10200.0,63.1336,63.169,63.0215,63.1159,10200.0
2014-04-30 14:30:00,106.94,107.0,106.82,106.85,4300.0,63.11,63.1454,63.0392,63.0569,4300.0
2014-04-30 14:40:00,106.9,107.31,106.8,107.19,3900.0,63.0864,63.3284,63.0274,63.2575,3900.0
2014-04-30 14:50:00,107.37,107.61,107.23,107.59,3200.0,63.3638,63.5054,63.2812,63.4936,3200.0
2014-04-30 15:00:00,107.6,107.6,107.05,107.36,6600.0,63.4995,63.4995,63.1749,63.3579,6600.0
2014-04-30 15:10:00,107.38,107.66,107.38,107.54,3800.0,63.3697,63.5349,63.3697,63.4641,3800.0
2014-04-30 15:20:00,107.65,107.78,107.53,107.78,5800.0,63.529,63.6057,63.4582,63.6057,5800.0
2014-04-30 15:30:00,107.77,107.77,107.64,107.75,9200.0,63.5998,63.5998,63.5231,63.588,9200.0
2014-04-30 15:40:00,107.82,107.95,107.64,107.93,12100.0,63.6293,63.7061,63.5231,63.6943,12100.0
2014-04-30 15:50:00,107.95,108.01,107.76,107.99,27600.0,63.7061,63.7415,63.5939,63.7297,27600.0
2014-05-01 09:30:00,106.85,107.18,105.41,106.11,5800.0,63.0569,63.2516,62.2071,62.6202,5800.0
2014-05-01 09:40:00,106.48,106.81,106.08,106.15,7900.0,62.8385,63.0333,62.6025,62.6438,7900.0
2014-05-01 09:50:00,106.35,108.11,106.08,107.27,20800.0,62.7618,63.8005,62.6025,63.3048,20800.0
2014-05-01 10:00:00,107.98,107.98,106.58,107.19,2700.0,63.7238,63.7238,62.8976,63.2575,2700.0
2014-05-01 10:10:00,107.14,107.56,106.8,106.8,4000.0,63.228,63.4759,63.0274,63.0274,4000.0
2014-05-01 10:20:00,106.97,106.97,106.61,106.62,4700.0,63.1277,63.1277,62.9153,62.9212,4700.0
2014-05-01 10:30:00,106.88,106.88,106.43,106.43,5300.0,63.0746,63.0746,62.809,62.809,5300.0
2014-05-01 10:40:00,106.58,106.74,106.49,106.49,4200.0,62.8976,62.992,62.8444,62.8444,4200.0
2014-05-01 10:50:00,106.4,106.84,106.39,106.64,5700.0,62.7913,63.051,62.7854,62.933,5700.0
2014-05-01 11:00:00,106.91,106.95,106.39,106.75,53100.0,63.0923,63.1159,62.7854,62.9979,53100.0
2014-05-01 11:10:00,106.75,106.89,106.43,106.89,1800.0,62.9979,63.0805,62.809,63.0805,1800.0
2014-05-01 11:20:00,106.77,106.91,106.59,106.69,2500.0,63.0097,63.0923,62.9035,62.9625,2500.0
2014-05-01 11:30:00,106.93,107.2,106.59,106.89,9600.0,63.1041,63.2634,62.9035,63.0805,9600.0
2014-05-01 11:40:00,107.09,107.49,106.77,107.1,3400.0,63.1985,63.4346,63.0097,63.2044,3400.0
2014-05-01 11:50:00,106.79,107.34,106.75,107.23,11100.0,63.0215,63.3461,62.9979,63.2812,11100.0
2014-05-01 12:00:00,107.11,107.53,107.0,107.1,9800.0,63.2103,63.4582,63.1454,63.2044,9800.0
2014-05-01 12:10:00,107.11,107.43,106.94,106.94,5800.0,63.2103,63.3992,63.11,63.11,5800.0
2014-05-01 12:20:00,107.03,107.18,106.91,106.99,6100.0,63.1631,63.2516,63.0923,63.1395,6100.0
2014-05-01 12:30:00,107.02,107.09,106.9,106.97,8000.0,63.1572,63.1985,63.0864,63.1277,8000.0
2014-05-01 12:40:00,106.82,107.15,106.77,107.02,18700.0,63.0392,63.2339,63.0097,63.1572,18700.0
2014-05-01 12:50:00,107.06,107.23,106.84,106.99,5800.0,63.1808,63.2812,63.051,63.1395,5800.0
2014-05-01 13:00:00,107.15,107.15,106.78,106.84,4400.0,63.2339,63.2339,63.0156,63.051,4400.0
2014-05-01 13:10:00,106.87,107.1,106.76,106.87,6200.0,63.0687,63.2044,63.0038,63.0687,6200.0
2014-05-01 13:20:00,106.87,107.06,106.85,106.85,2800.0,63.0687,63.1808,63.0569,63.0569,2800.0
2014-05-01 13:30:00,106.86,107.17,106.76,107.17,5100.0,63.0628,63.2457,63.0038,63.2457,5100.0
2014-05-01 13:40:00,107.16,107.29,107.14,107.19,4300.0,63.2398,63.3166,63.228,63.2575,4300.0
2014-05-01 13:50:00,107.17,107.2,106.81,106.81,2600.0,63.2457,63.2634,63.0333,63.0333,2600.0
2014-05-01 14:00:00,106.87,106.94,106.87,106.94,800.0,63.0687,63.11,63.0687,63.11,800.0
2014-05-01 14:10:00,106.94,107.03,106.77,106.88,39200.0,63.11,63.1631,63.0097,63.0746,39200.0
2014-05-01 14:20:00,106.91,106.93,106.75,106.84,8000.0,63.0923,63.1041,62.9979,63.051,8000.0
2014-05-01 14:30:00,106.91,107.13,106.85,106.85,4300.0,63.0923,63.2221,63.0569,63.0569,4300.0
2014-05-01 14:40:00,106.83,107.18,106.83,107.01,6300.0,63.0451,63.2516,63.0451,63.1513,6300.0
2014-05-01 14:50:00,107.03,107.03,106.8,106.85,3700.0,63.1631,63.1631,63.0274,63.0569,3700.0
2014-05-01 15:00:00,106.96,106.96,106.75,106.9,4800.0,63.1218,63.1218,62.9979,63.0864,4800.0
2014-05-01 15:10:00,106.86,107.0,106.83,106.92,7300.0,63.0628,63.1454,63.0451,63.0982,7300.0
2014-05-01 15:20:00,106.92,106.92,106.71,106.81,22600.0,63.0982,63.0982,62.9743,63.0333,22600.0
2014-05-01 15:30:00,106.76,106.97,106.66,106.88,10800.0,63.0038,63.1277,62.9448,63.0746,10800.0
2014-05-01 15:40:00,106.96,106.97,106.68,106.85,12900.0,63.1218,63.1277,62.9566,63.0569,12900.0
2014-05-01 15:50:00,106.85,106.85,106.57,106.7,40400.0,63.0569,63.0569,62.8917,62.9684,40400.0
2014-05-02 09:30:00,107.69,107.69,106.78,107.2,10800.0,63.5526,63.5526,63.0156,63.2634,10800.0
2014-05-02 09:40:00,107.55,107.63,107.31,107.49,4300.0,63.47,63.5172,63.3284,63.4346,4300.0
2014-05-02 09:50:00,107.45,107.48,106.94,107.05,9500.0,63.411,63.4287,63.11,63.1749,9500.0
2014-05-02 10:00:00,107.07,107.31,106.84,107.3,25300.0,63.1867,63.3284,63.051,63.3225,25300.0
2014-05-02 10:10:00,107.35,107.58,107.12,107.23,11600.0,63.352,63.4877,63.2162,63.2812,11600.0
2014-05-02 10:20:00,107.35,107.9,107.28,107.68,6900.0,63.352,63.6765,63.3107,63.5467,6900.0
2014-05-02 10:30:00,107.61,108.0,107.61,107.98,1400.0,63.5054,63.7356,63.5054,63.7238,1400.0
2014-05-02 10:40:00,108.04,108.13,107.66,107.66,11400.0,63.7592,63.8123,63.5349,63.5349,11400.0
2014-05-02 10:50:00,107.63,107.63,107.52,107.54,800.0,63.5172,63.5172,63.4523,63.4641,800.0
2014-05-02 11:00:00,107.43,107.65,107.43,107.61,4000.0,63.3992,63.529,63.3992,63.5054,4000.0
2014-05-02 11:10:00,107.52,107.52,107.3,107.38,3000.0,63.4523,63.4523,63.3225,63.3697,3000.0
2014-05-02 11:20:00,107.44,107.5,107.36,107.47,900.0,63.4051,63.4405,63.3579,63.4228,900.0
2014-05-02 11:30:00,107.48,107.48,107.19,107.29,700.0,63.4287,63.4287,63.2575,63.3166,700.0
2014-05-02 11:40:00,107.29,107.29,106.98,107.08,2500.0,63.3166,63.3166,63.1336,63.1926,2500.0
2014-05-02 11:50:00,107.03,107.05,106.94,106.94,2000.0,63.1631,63.1749,63.11,63.11,2000.0
2014-05-02 12:00:00,106.94,106.99,106.84,106.91,1500.0,63.11,63.1395,63.051,63.0923,1500.0
2014-05-02 12:10:00,106.82,106.97,106.82,106.95,1000.0,63.0392,63.1277,63.0392,63.1159,1000.0
2014-05-02 12:20:00,106.95,106.95,106.81,106.84,3800.0,63.1159,63.1159,63.0333,63.051,3800.0
2014-05-02 12:30:00,106.9,106.97,106.87,106.88,1200.0,63.0864,63.1277,63.0687,63.0746,1200.0
2014-05-02 12:40:00,106.91,106.91,106.73,106.89,1400.0,63.0923,63.0923,62.9861,63.0805,1400.0
2014-05-02 12:50:00,106.83,106.84,106.72,106.84,1500.0,63.0451,63.051,62.9802,63.051,1500.0
2014-05-02 13:00:00,106.79,106.87,106.64,106.68,5600.0,63.0215,63.0687,62.933,62.9566,5600.0
2014-05-02 13:10:00,106.62,106.68,106.45,106.45,2900.0,62.9212,62.9566,62.8208,62.8208,2900.0
2014-05-02 13:20:00,106.45,106.5,106.14,106.2,6500.0,62.8208,62.8503,62.6379,62.6733,6500.0
2014-05-02 13:30:00,106.2,106.26,106.05,106.21,6900.0,62.6733,62.7087,62.5848,62.6792,6900.0
2014-05-02 13:40:00,106.2,106.3,106.17,106.2,2500.0,62.6733,62.7323,62.6556,62.6733,2500.0
2014-05-02 13:50:00,106.24,106.27,106.05,106.07,3900.0,62.6969,62.7146,62.5848,62.5966,3900.0
2014-05-02 14:00:00,106.11,106.17,105.92,106.17,4200.0,62.6202,62.6556,62.5081,62.6556,4200.0
2014-05-02 14:10:00,106.2,106.38,106.2,106.38,4100.0,62.6733,62.7795,62.6733,62.7795,4100.0
2014-05-02 14:20:00,106.38,106.54,106.38,106.47,3600.0,62.7795,62.874,62.7795,62.8326,3600.0
2014-05-02 14:30:00,106.39,106.52,106.31,106.47,3800.0,62.7854,62.8621,62.7382,62.8326,3800.0
2014-05-02 14:40:00,106.41,106.41,106.11,106.11,3800.0,62.7972,62.7972,62.6202,62.6202,3800.0
2014-05-02 14:50:00,106.15,106.22,106.03,106.04,5800.0,62.6438,62.6851,62.573,62.5789,5800.0
2014-05-02 15:00:00,106.06,106.13,106.01,106.03,4200.0,62.5907,62.632,62.5612,62.573,4200.0
2014-05-02 15:10:00,106.08,106.09,105.91,106.0,10200.0,62.6025,62.6084,62.5022,62.5553,10200.0
2014-05-02 15:20:00,106.09,106.09,105.8,105.89,7700.0,62.6084,62.6084,62.4372,62.4904,7700.0
2014-05-02 15:30:00,105.91,105.94,105.71,105.92,9100.0,62.5022,62.5199,62.3841,62.5081,9100.0
2014-05-02 15:40:00,105.92,106.16,105.89,106.16,19500.0,62.5081,62.6497,62.4904,62.6497,19500.0
2014-05-02 15:50:00,106.17,106.52,106.16,106.38,19000.0,62.6556,62.8621,62.6497,62.7795,19000.0
2014-05-05 09:30:00,106.63,107.21,106.63,106.95,11400.0,62.9271,63.2693,62.9271,63.1159,11400.0
2014-05-05 09:40:00,106.71,107.49,106.71,107.38,6700.0,62.9743,63.4346,62.9743,63.3697,6700.0
2014-05-05 09:50:00,107.48,107.95,107.48,107.75,3200.0,63.4287,63.7061,63.4287,63.588,3200.0
2014-05-05 10:00:00,107.82,107.94,107.55,107.85,5700.0,63.6293,63.7002,63.47,63.647,5700.0
2014-05-05 10:10:00,107.73,108.4,107.73,108.31,6900.0,63.5762,63.9716,63.5762,63.9185,6900.0
2014-05-05 10:20:00,108.41,108.53,108.1,108.1,6000.0,63.9775,64.0483,63.7946,63.7946,6000.0
2014-05-05 10:30:00,108.1,109.08,108.1,109.08,6200.0,63.7946,64.3729,63.7946,64.3729,6200.0
2014-05-05 10:40:00,109.06,109.32,109.02,109.08,9600.0,64.3611,64.5146,64.3375,64.3729,9600.0
2014-05-05 10:50:00,109.12,109.44,109.07,109.33,17000.0,64.3965,64.5854,64.367,64.5205,17000.0
2014-05-05 11:00:00,109.32,109.43,109.14,109.19,4300.0,64.5146,64.5795,64.4083,64.4378,4300.0
2014-05-05 11:10:00,109.31,109.65,109.12,109.59,4600.0,64.5087,64.7093,64.3965,64.6739,4600.0
2014-05-05 11:20:00,109.62,110.07,109.62,110.07,8000.0,64.6916,64.9572,64.6916,64.9572,8000.0
2014-05-05 11:30:00,110.18,110.4,109.99,110.01,5300.0,65.0221,65.1519,64.9099,64.9218,5300.0
2014-05-05 11:40:00,110.09,110.23,109.92,110.12,4200.0,64.969,65.0516,64.8686,64.9867,4200.0
2014-05-05 11:50:00,110.12,110.23,109.9,109.99,3600.0,64.9867,65.0516,64.8568,64.9099,3600.0
2014-05-05 12:00:00,109.95,110.11,109.95,109.98,2800.0,64.8863,64.9808,64.8863,64.904,2800.0
2014-05-05 12:10:00,110.11,110.15,109.98,109.98,2800.0,64.9808,65.0044,64.904,64.904,2800.0
2014-05-05 12:20:00,109.99,110.11,109.83,110.11,4100.0,64.9099,64.9808,64.8155,64.9808,4100.0
2014-05-05 12:30:00,110.02,110.11,109.92,110.0,5100.0,64.9277,64.9808,64.8686,64.9159,5100.0
2014-05-05 12:40:00,109.92,109.99,109.59,109.82,5400.0,64.8686,64.9099,64.6739,64.8096,5400.0
2014-05-05 12:50:00,109.83,109.83,109.43,109.43,9100.0,64.8155,64.8155,64.5795,64.5795,9100.0
2014-05-05 13:00:00,109.42,109.7,109.4,109.67,2500.0,64.5736,64.7388,64.5618,64.7211,2500.0
2014-05-05 13:10:00,109.64,109.74,109.29,109.34,4900.0,64.7034,64.7624,64.4968,64.5264,4900.0
2014-05-05 13:20:00,109.34,109.59,109.34,109.5,1100.0,64.5264,64.6739,64.5264,64.6208,1100.0
2014-05-05 13:30:00,109.47,109.77,109.4,109.73,2000.0,64.6031,64.7801,64.5618,64.7565,2000.0
2014-05-05 13:40:00,109.76,109.86,109.76,109.85,2100.0,64.7742,64.8332,64.7742,64.8273,2100.0
2014-05-05 13:50:00,109.71,109.82,109.6,109.82,1900.0,64.7447,64.8096,64.6798,64.8096,1900.0
2014-05-05 14:00:00,109.76,109.83,109.75,109.76,3200.0,64.7742,64.8155,64.7683,64.7742,3200.0
2014-05-05 14:10:00,109.84,109.9,109.8,109.82,4900.0,64.8214,64.8568,64.7978,64.8096,4900.0
2014-05-05 14:20:00,109.87,109.91,109.75,109.91,3300.0,64.8391,64.8627,64.7683,64.8627,3300.0
2014-05-05 14:30:00,109.87,109.97,109.79,109.94,4900.0,64.8391,64.8981,64.7919,64.8804,4900.0
2014-05-05 14:40:00,109.94,110.15,109.92,110.15,3700.0,64.8804,65.0044,64.8686,65.0044,3700.0
2014-05-05 14:50:00,110.2,110.2,109.95,109.95,1900.0,65.0339,65.0339,64.8863,64.8863,1900.0
2014-05-05 15:00:00,110.01,110.13,110.01,110.1,2800.0,64.9218,64.9926,64.9218,64.9749,2800.0
2014-05-05 15:10:00,110.11,110.13,109.8,109.88,4400.0,64.9808,64.9926,64.7978,64.845,4400.0
2014-05-05 15:20:00,109.9,109.99,109.82,109.91,5700.0,64.8568,64.9099,64.8096,64.8627,5700.0
2014-05-05 15:30:00,110.04,110.15,109.95,110.11,9100.0,64.9395,65.0044,64.8863,64.9808,9100.0
2014-05-05 15:40:00,110.12,110.15,110.0,110.1,7600.0,64.9867,65.0044,64.9159,64.9749,7600.0
2014-05-05 15:50:00,110.14,110.2,110.06,110.19,19300.0,64.9985,65.0339,64.9513,65.028,19300.0
2014-05-06 09:30:00,110.0,110.23,109.68,110.23,8700.0,64.9159,65.0516,64.727,65.0516,8700.0
2014-05-06 09:40:00,109.92,110.1,109.72,109.89,6100.0,64.8686,64.9749,64.7506,64.8509,6100.0
2014-05-06 09:50:00,109.84,109.84,109.45,109.45,1000.0,64.8214,64.8214,64.5913,64.5913,1000.0
2014-05-06 10:00:00,109.42,109.72,109.42,109.53,1600.0,64.5736,64.7506,64.5736,64.6385,1600.0
2014-05-06 10:10:00,109.52,109.77,109.5,109.58,2300.0,64.6326,64.7801,64.6208,64.668,2300.0
2014-05-06 10:20:00,109.54,109.82,109.48,109.72,4000.0,64.6444,64.8096,64.609,64.7506,4000.0
2014-05-06 10:30:00,109.8,110.09,109.71,109.89,1500.0,64.7978,64.969,64.7447,64.8509,1500.0
2014-05-06 10:40:00,109.83,109.86,109.59,109.65,2300.0,64.8155,64.8332,64.6739,64.7093,2300.0
2014-05-06 10:50:00,109.6,109.6,109.01,109.01,4400.0,64.6798,64.6798,64.3316,64.3316,4400.0
2014-05-06 11:00:00,109.03,109.44,109.02,109.44,4000.0,64.3434,64.5854,64.3375,64.5854,4000.0
2014-05-06 11:10:00,109.33,109.89,109.33,109.82,7300.0,64.5205,64.8509,64.5205,64.8096,7300.0
2014-05-06 11:20:00,109.83,109.9,109.72,109.72,7500.0,64.8155,64.8568,64.7506,64.7506,7500.0
2014-05-06 11:30:00,109.74,109.74,109.57,109.66,7500.0,64.7624,64.7624,64.6621,64.7152,7500.0
2014-05-06 11:40:00,109.62,109.66,109.47,109.48,2000.0,64.6916,64.7152,64.6031,64.609,2000.0
2014-05-06 11:50:00,109.5,109.57,109.47,109.57,1600.0,64.6208,64.6621,64.6031,64.6621,1600.0
2014-05-06 12:00:00,109.59,109.75,109.59,109.65,2000.0,64.6739,64.7683,64.6739,64.7093,2000.0
2014-05-06 12:10:00,109.69,109.79,109.64,109.72,13300.0,64.7329,64.7919,64.7034,64.7506,13300.0
2014-05-06 12:20:00,109.72,109.75,109.6,109.65,1800.0,64.7506,64.7683,64.6798,64.7093,1800.0
2014-05-06 12:30:00,109.7,109.84,109.7,109.84,800.0,64.7388,64.8214,64.7388,64.8214,800.0
2014-05-06 12:40:00,109.72,109.81,109.66,109.75,1500.0,64.7506,64.8037,64.7152,64.7683,1500.0
2014-05-06 12:50:00,109.75,109.8,109.74,109.75,1000.0,64.7683,64.7978,64.7624,64.7683,1000.0
2014-05-06 13:00:00,109.75,109.84,109.71,109.79,1400.0,64.7683,64.8214,64.7447,64.7919,1400.0
2014-05-06 13:10:00,109.75,109.81,109.7,109.81,2700.0,64.7683,64.8037,64.7388,64.8037,2700.0
2014-05-06 13:20:00,109.79,109.82,109.7,109.76,9000.0,64.7919,64.8096,64.7388,64.7742,9000.0
2014-05-06 13:30:00,109.68,109.89,109.67,109.83,3700.0,64.727,64.8509,64.7211,64.8155,3700.0
2014-05-06 13:40:00,109.84,109.84,109.67,109.77,4400.0,64.8214,64.8214,64.7211,64.7801,4400.0
2014-05-06 13:50:00,109.71,109.76,109.62,109.64,3100.0,64.7447,64.7742,64.6916,64.7034,3100.0
2014-05-06 14:00:00,109.6,109.6,109.17,109.39,7200.0,64.6798,64.6798,64.426,64.5559,7200.0
2014-05-06 14:10:00,109.52,109.61,109.46,109.48,1400.0,64.6326,64.6857,64.5972,64.609,1400.0
2014-05-06 14:20:00,109.38,109.51,109.22,109.42,5500.0,64.55,64.6267,64.4555,64.5736,5500.0
2014-05-06 14:30:00,109.37,109.48,109.36,109.41,2300.0,64.5441,64.609,64.5382,64.5677,2300.0
2014-05-06 14:40:00,109.48,109.66,109.48,109.66,5600.0,64.609,64.7152,64.609,64.7152,5600.0
2014-05-06 14:50:00,109.63,109.63,109.53,109.55,1200.0,64.6975,64.6975,64.6385,64.6503,1200.0
2014-05-06 15:00:00,109.55,109.55,109.28,109.31,2200.0,64.6503,64.6503,64.4909,64.5087,2200.0
2014-05-06 15:10:00,109.3,109.55,109.24,109.55,4900.0,64.5028,64.6503,64.4673,64.6503,4900.0
2014-05-06 15:20:00,109.56,109.81,109.56,109.77,4500.0,64.6562,64.8037,64.6562,64.7801,4500.0
2014-05-06 15:30:00,109.75,109.87,109.73,109.8,6900.0,64.7683,64.8391,64.7565,64.7978,6900.0
2014-05-06 15:40:00,109.8,109.8,109.38,109.46,11300.0,64.7978,64.7978,64.55,64.5972,11300.0
2014-05-06 15:50:00,109.48,109.62,109.4,109.45,16000.0,64.609,64.6916,64.5618,64.5913,16000.0
2014-05-07 09:30:00,109.97,110.0,109.62,109.64,3900.0,64.8981,64.9159,64.6916,64.7034,3900.0
2014-05-07 09:40:00,109.66,109.91,109.66,109.91,1800.0,64.7152,64.8627,64.7152,64.8627,1800.0
2014-05-07 09:50:00,109.9,109.91,109.03,109.46,7800.0,64.8568,64.8627,64.3434,64.5972,7800.0
2014-05-07 10:00:00,109.47,109.87,109.19,109.19,2900.0,64.6031,64.8391,64.4378,64.4378,2900.0
2014-05-07 10:10:00,109.12,109.2,108.91,109.12,3800.0,64.3965,64.4437,64.2726,64.3965,3800.0
2014-05-07 10:20:00,109.17,109.22,108.91,109.22,2300.0,64.426,64.4555,64.2726,64.4555,2300.0
2014-05-07 10:30:00,109.34,109.97,109.34,109.97,1500.0,64.5264,64.8981,64.5264,64.8981,1500.0
2014-05-07 10:40:00,109.94,109.94,109.48,109.48,4800.0,64.8804,64.8804,64.609,64.609,4800.0
2014-05-07 10:50:00,109.67,109.82,109.67,109.76,1700.0,64.7211,64.8096,64.7211,64.7742,1700.0
2014-05-07 11:00:00,109.68,109.78,109.58,109.77,6700.0,64.727,64.786,64.668,64.7801,6700.0
2014-05-07 11:10:00,109.86,110.11,109.86,110.02,2800.0,64.8332,64.9808,64.8332,64.9277,2800.0
2014-05-07 11:20:00,109.96,109.96,109.83,109.83,1400.0,64.8922,64.8922,64.8155,64.8155,1400.0
2014-05-07 11:30:00,109.99,110.45,109.99,110.36,1500.0,64.9099,65.1814,64.9099,65.1283,1500.0
2014-05-07 11:40:00,110.56,110.95,110.55,110.8,3200.0,65.2463,65.4765,65.2404,65.388,3200.0
2014-05-07 11:50:00,110.72,110.75,110.6,110.6,1100.0,65.3408,65.3585,65.2699,65.2699,1100.0
2014-05-07 12:00:00,110.57,110.57,110.32,110.36,1300.0,65.2522,65.2522,65.1047,65.1283,1300.0
2014-05-07 12:10:00,110.47,110.47,110.39,110.4,1100.0,65.1932,65.1932,65.146,65.1519,1100.0
2014-05-07 12:20:00,110.5,110.53,110.46,110.48,1500.0,65.2109,65.2286,65.1873,65.1991,1500.0
2014-05-07 12:30:00,110.41,110.41,110.32,110.32,900.0,65.1578,65.1578,65.1047,65.1047,900.0
2014-05-07 12:40:00,110.29,110.29,110.05,110.05,1600.0,65.087,65.087,64.9454,64.9454,1600.0
2014-05-07 12:50:00,110.14,110.18,110.09,110.12,2100.0,64.9985,65.0221,64.969,64.9867,2100.0
2014-05-07 13:00:00,110.2,110.24,110.12,110.12,800.0,65.0339,65.0575,64.9867,64.9867,800.0
2014-05-07 13:10:00,110.16,110.42,110.16,110.42,700.0,65.0103,65.1637,65.0103,65.1637,700.0
2014-05-07 13:20:00,110.5,110.53,110.29,110.43,3300.0,65.2109,65.2286,65.087,65.1696,3300.0
2014-05-07 13:30:00,110.4,110.53,110.4,110.43,2300.0,65.1519,65.2286,65.1519,65.1696,2300.0
2014-05-07 13:40:00,110.43,110.54,110.38,110.54,1900.0,65.1696,65.2345,65.1401,65.2345,1900.0
2014-05-07 13:50:00,110.46,110.51,110.15,110.15,1500.0,65.1873,65.2168,65.0044,65.0044,1500.0
2014-05-07 14:00:00,110.24,110.67,110.23,110.63,4900.0,65.0575,65.3112,65.0516,65.2876,4900.0
2014-05-07 14:10:00,110.64,110.7,110.52,110.66,2500.0,65.2935,65.329,65.2227,65.3053,2500.0
2014-05-07 14:20:00,110.63,110.66,110.55,110.62,2800.0,65.2876,65.3053,65.2404,65.2817,2800.0
2014-05-07 14:30:00,110.63,110.69,110.61,110.69,3500.0,65.2876,65.3231,65.2758,65.3231,3500.0
2014-05-07 14:40:00,110.66,110.69,110.38,110.38,4400.0,65.3053,65.3231,65.1401,65.1401,4400.0
2014-05-07 14:50:00,110.44,110.46,110.38,110.46,2100.0,65.1755,65.1873,65.1401,65.1873,2100.0
2014-05-07 15:00:00,110.47,110.53,110.27,110.43,4600.0,65.1932,65.2286,65.0752,65.1696,4600.0
2014-05-07 15:10:00,110.47,110.52,110.38,110.39,4200.0,65.1932,65.2227,65.1401,65.146,4200.0
2014-05-07 15:20:00,110.39,110.66,110.25,110.61,17500.0,65.146,65.3053,65.0634,65.2758,17500.0
2014-05-07 15:30:00,110.62,110.62,110.55,110.58,7200.0,65.2817,65.2817,65.2404,65.2581,7200.0
2014-05-07 15:40:00,110.63,110.79,110.61,110.77,6100.0,65.2876,65.3821,65.2758,65.3703,6100.0
2014-05-07 15:50:00,110.77,110.92,110.77,110.87,11200.0,65.3703,65.4588,65.3703,65.4293,11200.0
2014-05-08 09:30:00,110.87,111.58,110.51,111.27,4800.0,65.4293,65.8483,65.2168,65.6653,4800.0
2014-05-08 09:40:00,111.34,111.48,111.05,111.25,3900.0,65.7066,65.7893,65.5355,65.6535,3900.0
2014-05-08 09:50:00,111.14,111.62,111.03,111.52,10300.0,65.5886,65.8719,65.5237,65.8129,10300.0
2014-05-08 10:00:00,111.51,111.91,111.51,111.73,3200.0,65.807,66.043,65.807,65.9368,3200.0
2014-05-08 10:10:00,111.63,111.75,111.43,111.43,3300.0,65.8778,65.9486,65.7598,65.7598,3300.0
2014-05-08 10:20:00,111.39,111.48,110.77,110.77,6200.0,65.7362,65.7893,65.3703,65.3703,6200.0
2014-05-08 10:30:00,110.61,110.67,110.33,110.48,4700.0,65.2758,65.3112,65.1106,65.1991,4700.0
2014-05-08 10:40:00,110.26,110.45,110.26,110.37,900.0,65.0693,65.1814,65.0693,65.1342,900.0
2014-05-08 10:50:00,110.45,110.47,110.31,110.41,3600.0,65.1814,65.1932,65.0988,65.1578,3600.0
2014-05-08 11:00:00,110.35,110.78,110.33,110.59,4600.0,65.1224,65.3762,65.1106,65.264,4600.0
2014-05-08 11:10:00,110.61,110.77,110.6,110.65,3200.0,65.2758,65.3703,65.2699,65.2994,3200.0
2014-05-08 11:20:00,110.61,110.61,110.24,110.24,10000.0,65.2758,65.2758,65.0575,65.0575,10000.0
2014-05-08 11:30:00,110.24,110.46,110.24,110.33,5400.0,65.0575,65.1873,65.0575,65.1106,5400.0
2014-05-08 11:40:00,110.38,110.42,110.33,110.37,2300.0,65.1401,65.1637,65.1106,65.1342,2300.0
2014-05-08 11:50:00,110.42,110.5,110.29,110.35,4000.0,65.1637,65.2109,65.087,65.1224,4000.0
2014-05-08 12:00:00,110.28,110.38,110.24,110.34,2200.0,65.0811,65.1401,65.0575,65.1165,2200.0
2014-05-08 12:10:00,110.39,110.51,110.26,110.35,3300.0,65.146,65.2168,65.0693,65.1224,3300.0
2014-05-08 12:20:00,110.35,110.4,110.25,110.4,3200.0,65.1224,65.1519,65.0634,65.1519,3200.0
2014-05-08 12:30:00,110.47,110.71,110.45,110.71,1100.0,65.1932,65.3349,65.1814,65.3349,1100.0
2014-05-08 12:40:00,110.61,110.7,110.55,110.63,1300.0,65.2758,65.329,65.2404,65.2876,1300.0
2014-05-08 12:50:00,110.57,110.57,110.27,110.45,3200.0,65.2522,65.2522,65.0752,65.1814,3200.0
2014-05-08 13:00:00,110.46,110.47,110.34,110.37,2300.0,65.1873,65.1932,65.1165,65.1342,2300.0
2014-05-08 13:10:00,110.34,110.46,110.24,110.46,11600.0,65.1165,65.1873,65.0575,65.1873,11600.0
2014-05-08 13:20:00,110.46,110.55,110.37,110.55,6100.0,65.1873,65.2404,65.1342,65.2404,6100.0
2014-05-08 13:30:00,110.53,110.66,110.51,110.66,1200.0,65.2286,65.3053,65.2168,65.3053,1200.0
2014-05-08 13:40:00,110.68,110.75,110.51,110.51,2600.0,65.3171,65.3585,65.2168,65.2168,2600.0
2014-05-08 13:50:00,110.51,110.65,110.5,110.52,3200.0,65.2168,65.2994,65.2109,65.2227,3200.0
2014-05-08 14:00:00,110.59,110.59,110.49,110.5,5200.0,65.264,65.264,65.205,65.2109,5200.0
2014-05-08 14:10:00,110.5,110.64,110.44,110.64,3400.0,65.2109,65.2935,65.1755,65.2935,3400.0
2014-05-08 14:20:00,110.65,110.72,110.6,110.63,3000.0,65.2994,65.3408,65.2699,65.2876,3000.0
2014-05-08 14:30:00,110.7,110.96,110.7,110.81,8400.0,65.329,65.4824,65.329,65.3939,8400.0
2014-05-08 14:40:00,110.86,110.86,110.24,110.35,11400.0,65.4234,65.4234,65.0575,65.1224,11400.0
2014-05-08 14:50:00,110.36,110.44,110.17,110.28,3900.0,65.1283,65.1755,65.0162,65.0811,3900.0
2014-05-08 15:00:00,110.18,110.18,109.8,109.8,6400.0,65.0221,65.0221,64.7978,64.7978,6400.0
2014-05-08 15:10:00,109.74,109.76,109.53,109.66,10700.0,64.7624,64.7742,64.6385,64.7152,10700.0
2014-05-08 15:20:00,109.62,109.71,109.49,109.58,5600.0,64.6916,64.7447,64.6149,64.668,5600.0
2014-05-08 15:30:00,109.48,109.6,109.4,109.43,5000.0,64.609,64.6798,64.5618,64.5795,5000.0
2014-05-08 15:40:00,109.43,109.58,109.32,109.32,5500.0,64.5795,64.668,64.5146,64.5146,5500.0
2014-05-08 15:50:00,109.31,109.43,109.26,109.32,14700.0,64.5087,64.5795,64.4791,64.5146,14700.0
2014-05-09 09:30:00,108.88,109.15,108.23,108.23,9200.0,64.2549,64.4142,63.8713,63.8713,9200.0
2014-05-09 09:40:00,108.23,108.65,107.69,108.42,6700.0,63.8713,64.1192,63.5526,63.9834,6700.0
2014-05-09 09:50:00,108.44,108.47,107.95,107.95,2800.0,63.9952,64.0129,63.7061,63.7061,2800.0
2014-05-09 10:00:00,107.77,108.28,107.77,108.15,3800.0,63.5998,63.9008,63.5998,63.8241,3800.0
2014-05-09 10:10:00,107.98,108.71,107.94,108.71,3400.0,63.7238,64.1546,63.7002,64.1546,3400.0
2014-05-09 10:20:00,108.56,108.76,108.31,108.67,3300.0,64.066,64.1841,63.9185,64.131,3300.0
2014-05-09 10:30:00,108.64,108.86,108.39,108.86,4700.0,64.1133,64.2431,63.9657,64.2431,4700.0
2014-05-09 10:40:00,108.75,108.8,108.46,108.8,7500.0,64.1782,64.2077,64.007,64.2077,7500.0
2014-05-09 10:50:00,108.84,108.84,108.84,108.84,100.0,64.2313,64.2313,64.2313,64.2313,100.0
2014-05-09 11:00:00,108.73,108.85,108.61,108.61,1900.0,64.1664,64.2372,64.0956,64.0956,1900.0
2014-05-09 11:10:00,108.66,108.87,108.66,108.87,2000.0,64.1251,64.249,64.1251,64.249,2000.0
2014-05-09 11:20:00,108.84,108.99,108.77,108.99,4800.0,64.2313,64.3198,64.19,64.3198,4800.0
2014-05-09 11:30:00,109.07,109.08,108.99,109.02,3500.0,64.367,64.3729,64.3198,64.3375,3500.0
2014-05-09 11:40:00,109.1,109.1,108.91,109.08,2100.0,64.3847,64.3847,64.2726,64.3729,2100.0
2014-05-09 11:50:00,109.05,109.06,108.93,109.02,13000.0,64.3552,64.3611,64.2844,64.3375,13000.0
2014-05-09 12:00:00,109.06,109.06,108.98,109.03,300.0,64.3611,64.3611,64.3139,64.3434,300.0
2014-05-09 12:10:00,108.89,108.96,108.77,108.81,1500.0,64.2608,64.3021,64.19,64.2136,1500.0
2014-05-09 12:20:00,108.75,108.87,108.74,108.87,1400.0,64.1782,64.249,64.1723,64.249,1400.0
2014-05-09 12:30:00,108.79,109.32,108.79,109.27,2500.0,64.2018,64.5146,64.2018,64.485,2500.0
2014-05-09 12:40:00,109.28,109.28,108.99,108.99,3300.0,64.4909,64.4909,64.3198,64.3198,3300.0
2014-05-09 12:50:00,109.09,109.31,109.09,109.24,1100.0,64.3788,64.5087,64.3788,64.4673,1100.0
2014-05-09 13:00:00,109.19,109.25,109.09,109.2,2400.0,64.4378,64.4732,64.3788,64.4437,2400.0
2014-05-09 13:10:00,109.09,109.09,108.99,109.03,1000.0,64.3788,64.3788,64.3198,64.3434,1000.0
2014-05-09 13:20:00,108.96,108.99,108.96,108.99,200.0,64.3021,64.3198,64.3021,64.3198,200.0
2014-05-09 13:30:00,108.98,109.05,108.83,108.83,1800.0,64.3139,64.3552,64.2254,64.2254,1800.0
2014-05-09 13:40:00,108.79,108.79,108.71,108.76,3400.0,64.2018,64.2018,64.1546,64.1841,3400.0
2014-05-09 13:50:00,108.79,108.87,108.73,108.73,1100.0,64.2018,64.249,64.1664,64.1664,1100.0
2014-05-09 14:00:00,108.72,108.78,108.72,108.74,1700.0,64.1605,64.1959,64.1605,64.1723,1700.0
2014-05-09 14:10:00,108.77,108.77,108.4,108.4,2700.0,64.19,64.19,63.9716,63.9716,2700.0
2014-05-09 14:20:00,108.49,108.6,108.45,108.6,600.0,64.0247,64.0896,64.0011,64.0896,600.0
2014-05-09 14:30:00,108.63,108.79,108.62,108.78,4100.0,64.1074,64.2018,64.1015,64.1959,4100.0
2014-05-09 14:40:00,108.75,109.02,108.75,108.87,4500.0,64.1782,64.3375,64.1782,64.249,4500.0
2014-05-09 14:50:00,108.91,108.99,108.86,108.99,1700.0,64.2726,64.3198,64.2431,64.3198,1700.0
2014-05-09 15:00:00,109.02,109.2,108.98,109.07,2200.0,64.3375,64.4437,64.3139,64.367,2200.0
2014-05-09 15:10:00,109.11,109.11,108.87,108.87,1700.0,64.3906,64.3906,64.249,64.249,1700.0
2014-05-09 15:20:00,108.84,108.96,108.84,108.96,4400.0,64.2313,64.3021,64.2313,64.3021,4400.0
2014-05-09 15:30:00,108.98,109.18,108.94,109.18,2700.0,64.3139,64.4319,64.2903,64.4319,2700.0
2014-05-09 15:40:00,109.19,109.36,109.09,109.09,8200.0,64.4378,64.5382,64.3788,64.3788,8200.0
2014-05-09 15:50:00,109.15,109.54,109.12,109.53,22400.0,64.4142,64.6444,64.3965,64.6385,22400.0
2014-05-12 09:30:00,109.85,109.97,109.67,109.67,3100.0,64.8273,64.8981,64.7211,64.7211,3100.0
2014-05-12 09:40:00,109.93,110.25,109.87,110.09,1900.0,64.8745,65.0634,64.8391,64.969,1900.0
2014-05-12 09:50:00,110.31,110.89,110.31,110.62,5600.0,65.0988,65.4411,65.0988,65.2817,5600.0
2014-05-12 10:00:00,110.82,111.11,110.7,111.0,4600.0,65.3998,65.5709,65.329,65.506,4600.0
2014-05-12 10:10:00,110.89,111.4,110.75,111.4,5900.0,65.4411,65.7421,65.3585,65.7421,5900.0
2014-05-12 10:20:00,111.38,111.45,110.79,111.02,5900.0,65.7302,65.7716,65.3821,65.5178,5900.0
2014-05-12 10:30:00,110.99,111.21,110.99,111.05,5500.0,65.5001,65.6299,65.5001,65.5355,5500.0
2014-05-12 10:40:00,111.13,111.21,111.0,111.21,1700.0,65.5827,65.6299,65.506,65.6299,1700.0
2014-05-12 10:50:00,111.2,111.2,110.86,111.02,3200.0,65.624,65.624,65.4234,65.5178,3200.0
2014-05-12 11:00:00,110.99,111.15,110.89,111.15,1800.0,65.5001,65.5945,65.4411,65.5945,1800.0
2014-05-12 11:10:00,111.16,111.25,111.04,111.12,4200.0,65.6004,65.6535,65.5296,65.5768,4200.0
2014-05-12 11:20:00,111.04,111.04,110.77,110.85,2300.0,65.5296,65.5296,65.3703,65.4175,2300.0
2014-05-12 11:30:00,110.93,111.76,110.93,111.65,10600.0,65.4647,65.9545,65.4647,65.8896,10600.0
2014-05-12 11:40:00,111.63,111.65,111.31,111.34,9000.0,65.8778,65.8896,65.6889,65.7066,9000.0
2014-05-12 11:50:00,111.37,111.44,111.26,111.4,2200.0,65.7243,65.7657,65.6594,65.7421,2200.0
2014-05-12 12:00:00,111.41,111.41,111.14,111.28,2000.0,65.748,65.748,65.5886,65.6712,2000.0
2014-05-12 12:10:00,111.3,111.35,111.23,111.34,1800.0,65.683,65.7125,65.6417,65.7066,1800.0
2014-05-12 12:20:00,111.37,111.39,111.35,111.35,800.0,65.7243,65.7362,65.7125,65.7125,800.0
2014-05-12 12:30:00,111.32,111.33,111.2,111.21,1700.0,65.6948,65.7007,65.624,65.6299,1700.0
2014-05-12 12:40:00,111.21,111.21,111.08,111.08,700.0,65.6299,65.6299,65.5532,65.5532,700.0
2014-05-12 12:50:00,111.23,111.29,111.23,111.29,1400.0,65.6417,65.6771,65.6417,65.6771,1400.0
2014-05-12 13:00:00,111.18,111.33,111.15,111.15,1700.0,65.6122,65.7007,65.5945,65.5945,1700.0
2014-05-12 13:10:00,111.21,111.32,111.21,111.3,3700.0,65.6299,65.6948,65.6299,65.683,3700.0
2014-05-12 13:20:00,111.27,111.35,111.21,111.3,1600.0,65.6653,65.7125,65.6299,65.683,1600.0
2014-05-12 13:30:00,111.28,111.37,111.21,111.26,1700.0,65.6712,65.7243,65.6299,65.6594,1700.0
2014-05-12 13:40:00,111.27,111.5,111.27,111.28,3300.0,65.6653,65.8011,65.6653,65.6712,3300.0
2014-05-12 13:50:00,111.29,111.5,111.29,111.44,1800.0,65.6771,65.8011,65.6771,65.7657,1800.0
2014-05-12 14:00:00,111.43,111.49,111.36,111.39,2300.0,65.7598,65.7952,65.7184,65.7362,2300.0
2014-05-12 14:10:00,111.42,111.5,111.05,111.1,11000.0,65.7539,65.8011,65.5355,65.565,11000.0
2014-05-12 14:20:00,111.06,111.36,111.06,111.28,3000.0,65.5414,65.7184,65.5414,65.6712,3000.0
2014-05-12 14:30:00,111.35,111.47,111.22,111.42,4700.0,65.7125,65.7834,65.6358,65.7539,4700.0
2014-05-12 14:40:00,111.44,111.51,111.38,111.43,2000.0,65.7657,65.807,65.7302,65.7598,2000.0
2014-05-12 14:50:00,111.49,111.62,111.37,111.45,3800.0,65.7952,65.8719,65.7243,65.7716,3800.0
2014-05-12 15:00:00,111.54,111.54,111.15,111.15,1300.0,65.8247,65.8247,65.5945,65.5945,1300.0
2014-05-12 15:10:00,111.12,111.32,111.12,111.32,2300.0,65.5768,65.6948,65.5768,65.6948,2300.0
2014-05-12 15:20:00,111.24,111.25,111.08,111.22,3800.0,65.6476,65.6535,65.5532,65.6358,3800.0
2014-05-12 15:30:00,111.23,111.31,111.16,111.21,2500.0,65.6417,65.6889,65.6004,65.6299,2500.0
2014-05-12 15:40:00,111.27,111.27,111.09,111.19,5700.0,65.6653,65.6653,65.5591,65.6181,5700.0
2014-05-12 15:50:00,111.19,111.21,110.9,110.95,21500.0,65.6181,65.6299,65.447,65.4765,21500.0
2014-05-13 09:30:00,111.17,111.87,111.17,111.72,5700.0,65.6063,66.0194,65.6063,65.9309,5700.0
2014-05-13 09:40:00,111.74,111.9,111.48,111.83,2000.0,65.9427,66.0371,65.7893,65.9958,2000.0
2014-05-13 09:50:00,111.79,111.79,111.27,111.58,4800.0,65.9722,65.9722,65.6653,65.8483,4800.0
2014-05-13 10:00:00,111.77,111.78,111.46,111.77,3000.0,65.9604,65.9663,65.7775,65.9604,3000.0
2014-05-13 10:10:00,111.8,111.91,111.49,111.49,5500.0,65.9781,66.043,65.7952,65.7952,5500.0
2014-05-13 10:20:00,111.64,111.69,111.34,111.59,3400.0,65.8837,65.9132,65.7066,65.8542,3400.0
2014-05-13 10:30:00,111.59,111.86,111.43,111.86,4400.0,65.8542,66.0135,65.7598,66.0135,4400.0
2014-05-13 10:40:00,111.98,112.12,111.77,111.91,7000.0,66.0843,66.167,65.9604,66.043,7000.0
2014-05-13 10:50:00,111.74,111.82,111.28,111.47,12100.0,65.9427,65.9899,65.6712,65.7834,12100.0
2014-05-13 11:00:00,111.32,111.67,111.32,111.53,2500.0,65.6948,65.9014,65.6948,65.8188,2500.0
2014-05-13 11:10:00,111.56,111.65,111.38,111.43,4600.0,65.8365,65.8896,65.7302,65.7598,4600.0
2014-05-13 11:20:00,111.45,111.74,111.45,111.73,5800.0,65.7716,65.9427,65.7716,65.9368,5800.0
2014-05-13 11:30:00,111.73,111.77,111.59,111.6,1400.0,65.9368,65.9604,65.8542,65.8601,1400.0
2014-05-13 11:40:00,111.51,111.68,111.46,111.63,3400.0,65.807,65.9073,65.7775,65.8778,3400.0
2014-05-13 11:50:00,111.63,111.85,111.54,111.84,2300.0,65.8778,66.0076,65.8247,66.0017,2300.0
2014-05-13 12:00:00,111.68,111.74,111.57,111.71,2700.0,65.9073,65.9427,65.8424,65.925,2700.0
2014-05-13 12:10:00,111.72,111.75,111.55,111.63,8800.0,65.9309,65.9486,65.8306,65.8778,8800.0
2014-05-13 12:20:00,111.55,111.65,111.48,111.56,900.0,65.8306,65.8896,65.7893,65.8365,900.0
2014-05-13 12:30:00,111.66,111.74,111.51,111.73,1200.0,65.8955,65.9427,65.807,65.9368,1200.0
2014-05-13 12:40:00,111.65,111.78,111.65,111.78,1500.0,65.8896,65.9663,65.8896,65.9663,1500.0
2014-05-13 12:50:00,111.73,111.96,111.73,111.96,2100.0,65.9368,66.0725,65.9368,66.0725,2100.0
2014-05-13 13:00:00,111.89,111.92,111.79,111.87,1500.0,66.0312,66.0489,65.9722,66.0194,1500.0
2014-05-13 13:10:00,111.92,111.96,111.8,111.91,2900.0,66.0489,66.0725,65.9781,66.043,2900.0
2014-05-13 13:20:00,111.91,111.98,111.81,111.96,2300.0,66.043,66.0843,65.984,66.0725,2300.0
2014-05-13 13:30:00,111.91,111.95,111.73,111.73,2500.0,66.043,66.0666,65.9368,65.9368,2500.0
2014-05-13 13:40:00,111.63,111.76,111.62,111.76,1400.0,65.8778,65.9545,65.8719,65.9545,1400.0
2014-05-13 13:50:00,111.84,111.86,111.59,111.7,3000.0,66.0017,66.0135,65.8542,65.9191,3000.0
2014-05-13 14:00:00,111.73,111.83,111.59,111.75,13900.0,65.9368,65.9958,65.8542,65.9486,13900.0
2014-05-13 14:10:00,111.71,111.87,111.67,111.78,7900.0,65.925,66.0194,65.9014,65.9663,7900.0
2014-05-13 14:20:00,111.85,111.9,111.73,111.9,2000.0,66.0076,66.0371,65.9368,66.0371,2000.0
2014-05-13 14:30:00,111.9,112.07,111.9,112.07,1500.0,66.0371,66.1374,66.0371,66.1374,1500.0
2014-05-13 14:40:00,111.95,112.05,111.94,112.04,3800.0,66.0666,66.1256,66.0607,66.1197,3800.0
2014-05-13 14:50:00,112.04,112.13,111.88,112.07,3000.0,66.1197,66.1729,66.0253,66.1374,3000.0
2014-05-13 15:00:00,112.1,112.12,112.0,112.07,3200.0,66.1552,66.167,66.0961,66.1374,3200.0
2014-05-13 15:10:00,112.07,112.1,111.86,112.0,8400.0,66.1374,66.1552,66.0135,66.0961,8400.0
2014-05-13 15:20:00,111.91,112.09,111.91,111.92,5400.0,66.043,66.1493,66.043,66.0489,5400.0
2014-05-13 15:30:00,111.85,111.94,111.84,111.86,5700.0,66.0076,66.0607,66.0017,66.0135,5700.0
2014-05-13 15:40:00,111.93,111.97,111.63,111.75,13100.0,66.0548,66.0784,65.8778,65.9486,13100.0
2014-05-13 15:50:00,111.74,111.78,111.57,111.62,21200.0,65.9427,65.9663,65.8424,65.8719,21200.0
2014-05-14 09:30:00,111.71,111.77,111.0,111.1,3000.0,65.925,65.9604,65.506,65.565,3000.0
2014-05-14 09:40:00,111.11,111.54,111.0,111.0,3600.0,65.5709,65.8247,65.506,65.506,3600.0
2014-05-14 09:50:00,111.08,111.36,110.97,111.35,1900.0,65.5532,65.7184,65.4883,65.7125,1900.0
2014-05-14 10:00:00,111.39,111.54,111.33,111.54,2500.0,65.7362,65.8247,65.7007,65.8247,2500.0
2014-05-14 10:10:00,111.43,111.46,110.85,111.0,4200.0,65.7598,65.7775,65.4175,65.506,4200.0
2014-05-14 10:20:00,110.91,111.04,110.76,111.02,2400.0,65.4529,65.5296,65.3644,65.5178,2400.0
2014-05-14 10:30:00,111.16,111.2,110.88,111.11,2800.0,65.6004,65.624,65.4352,65.5709,2800.0
2014-05-14 10:40:00,111.05,111.27,110.96,111.21,3900.0,65.5355,65.6653,65.4824,65.6299,3900.0
2014-05-14 10:50:00,111.18,111.18,110.97,111.02,1300.0,65.6122,65.6122,65.4883,65.5178,1300.0
2014-05-14 11:00:00,110.91,111.0,110.78,111.0,700.0,65.4529,65.506,65.3762,65.506,700.0
2014-05-14 11:10:00,110.97,111.03,110.97,111.01,1500.0,65.4883,65.5237,65.4883,65.5119,1500.0
2014-05-14 11:20:00,111.14,111.21,110.93,110.93,2400.0,65.5886,65.6299,65.4647,65.4647,2400.0
2014-05-14 11:30:00,111.05,111.18,111.05,111.18,500.0,65.5355,65.6122,65.5355,65.6122,500.0
2014-05-14 11:40:00,111.11,111.31,111.11,111.31,7000.0,65.5709,65.6889,65.5709,65.6889,7000.0
2014-05-14 11:50:00,111.21,111.21,110.99,110.99,1900.0,65.6299,65.6299,65.5001,65.5001,1900.0
2014-05-14 12:00:00,110.91,111.04,110.9,110.9,500.0,65.4529,65.5296,65.447,65.447,500.0
2014-05-14 12:10:00,111.12,111.24,111.12,111.22,1800.0,65.5768,65.6476,65.5768,65.6358,1800.0
2014-05-14 12:20:00,111.21,111.25,111.08,111.09,2200.0,65.6299,65.6535,65.5532,65.5591,2200.0
2014-05-14 12:30:00,111.09,111.13,110.97,111.13,2400.0,65.5591,65.5827,65.4883,65.5827,2400.0
2014-05-14 12:40:00,111.36,111.36,111.33,111.36,1400.0,65.7184,65.7184,65.7007,65.7184,1400.0
2014-05-14 12:50:00,111.31,111.36,111.21,111.29,2600.0,65.6889,65.7184,65.6299,65.6771,2600.0
2014-05-14 13:00:00,111.29,111.29,111.24,111.24,600.0,65.6771,65.6771,65.6476,65.6476,600.0
2014-05-14 13:10:00,111.21,111.29,111.21,111.28,2800.0,65.6299,65.6771,65.6299,65.6712,2800.0
2014-05-14 13:20:00,111.3,111.35,111.22,111.24,3100.0,65.683,65.7125,65.6358,65.6476,3100.0
2014-05-14 13:30:00,111.25,111.3,111.18,111.18,2200.0,65.6535,65.683,65.6122,65.6122,2200.0
2014-05-14 13:40:00,111.17,111.33,111.17,111.29,2000.0,65.6063,65.7007,65.6063,65.6771,2000.0
2014-05-14 13:50:00,111.32,111.36,111.2,111.2,4600.0,65.6948,65.7184,65.624,65.624,4600.0
2014-05-14 14:00:00,111.2,111.32,111.17,111.26,3100.0,65.624,65.6948,65.6063,65.6594,3100.0
2014-05-14 14:10:00,111.14,111.17,111.13,111.13,500.0,65.5886,65.6063,65.5827,65.5827,500.0
2014-05-14 14:20:00,111.12,111.19,111.12,111.12,1500.0,65.5768,65.6181,65.5768,65.5768,1500.0
2014-05-14 14:30:00,111.08,111.08,110.92,110.93,3400.0,65.5532,65.5532,65.4588,65.4647,3400.0
2014-05-14 14:40:00,110.91,110.91,110.71,110.77,4400.0,65.4529,65.4529,65.3349,65.3703,4400.0
2014-05-14 14:50:00,110.74,110.83,110.55,110.69,3200.0,65.3526,65.4057,65.2404,65.3231,3200.0
2014-05-14 15:00:00,110.61,110.92,110.61,110.8,4400.0,65.2758,65.4588,65.2758,65.388,4400.0
2014-05-14 15:10:00,110.78,110.84,110.69,110.73,2800.0,65.3762,65.4116,65.3231,65.3467,2800.0
2014-05-14 15:20:00,110.75,110.86,110.69,110.86,2000.0,65.3585,65.4234,65.3231,65.4234,2000.0
2014-05-14 15:30:00,110.88,110.88,110.52,110.55,5900.0,65.4352,65.4352,65.2227,65.2404,5900.0
2014-05-14 15:40:00,110.61,110.8,110.61,110.73,5700.0,65.2758,65.388,65.2758,65.3467,5700.0
2014-05-14 15:50:00,110.73,110.94,110.72,110.78,21900.0,65.3467,65.4706,65.3408,65.3762,21900.0
2014-05-15 09:30:00,110.49,110.86,109.76,109.76,4900.0,65.205,65.4234,64.7742,64.7742,4900.0
2014-05-15 09:40:00,109.8,109.8,109.4,109.45,1800.0,64.7978,64.7978,64.5618,64.5913,1800.0
2014-05-15 09:50:00,109.33,109.39,109.0,109.15,5100.0,64.5205,64.5559,64.3257,64.4142,5100.0
2014-05-15 10:00:00,109.12,109.25,108.95,108.95,7000.0,64.3965,64.4732,64.2962,64.2962,7000.0
2014-05-15 10:10:00,108.92,109.13,108.83,109.13,4600.0,64.2785,64.4024,64.2254,64.4024,4600.0
2014-05-15 10:20:00,109.16,109.3,108.88,108.91,3900.0,64.4201,64.5028,64.2549,64.2726,3900.0
2014-05-15 10:30:00,108.95,109.09,108.88,108.94,3900.0,64.2962,64.3788,64.2549,64.2903,3900.0
2014-05-15 10:40:00,108.84,109.1,108.84,108.87,2300.0,64.2313,64.3847,64.2313,64.249,2300.0
2014-05-15 10:50:00,109.02,109.19,108.95,108.96,1600.0,64.3375,64.4378,64.2962,64.3021,1600.0
2014-05-15 11:00:00,109.13,109.16,108.83,108.95,4900.0,64.4024,64.4201,64.2254,64.2962,4900.0
2014-05-15 11:10:00,108.86,109.04,108.82,109.04,2900.0,64.2431,64.3493,64.2195,64.3493,2900.0
2014-05-15 11:20:00,109.09,109.17,108.99,109.17,1600.0,64.3788,64.426,64.3198,64.426,1600.0
2014-05-15 11:30:00,109.09,109.52,109.05,109.52,1500.0,64.3788,64.6326,64.3552,64.6326,1500.0
2014-05-15 11:40:00,109.54,109.54,109.23,109.35,2900.0,64.6444,64.6444,64.4614,64.5323,2900.0
2014-05-15 11:50:00,109.3,109.35,109.16,109.35,2900.0,64.5028,64.5323,64.4201,64.5323,2900.0
2014-05-15 12:00:00,109.21,109.54,109.21,109.53,2900.0,64.4496,64.6444,64.4496,64.6385,2900.0
2014-05-15 12:10:00,109.42,109.65,109.36,109.42,2900.0,64.5736,64.7093,64.5382,64.5736,2900.0
2014-05-15 12:20:00,109.46,109.59,109.29,109.56,3400.0,64.5972,64.6739,64.4968,64.6562,3400.0
2014-05-15 12:30:00,109.51,109.71,109.51,109.71,2800.0,64.6267,64.7447,64.6267,64.7447,2800.0
2014-05-15 12:40:00,109.73,109.89,109.73,109.74,1600.0,64.7565,64.8509,64.7565,64.7624,1600.0
2014-05-15 12:50:00,109.89,110.2,109.86,110.2,2000.0,64.8509,65.0339,64.8332,65.0339,2000.0
2014-05-15 13:00:00,110.2,110.27,110.0,110.0,3500.0,65.0339,65.0752,64.9159,64.9159,3500.0
2014-05-15 13:10:00,110.02,110.12,109.99,109.99,400.0,64.9277,64.9867,64.9099,64.9099,400.0
2014-05-15 13:20:00,110.1,110.1,110.0,110.03,1500.0,64.9749,64.9749,64.9159,64.9336,1500.0
2014-05-15 13:30:00,110.15,110.15,110.04,110.13,1400.0,65.0044,65.0044,64.9395,64.9926,1400.0
2014-05-15 13:40:00,110.11,110.11,109.97,109.97,1200.0,64.9808,64.9808,64.8981,64.8981,1200.0
2014-05-15 13:50:00,110.01,110.24,110.01,110.23,3100.0,64.9218,65.0575,64.9218,65.0516,3100.0
2014-05-15 14:00:00,110.26,110.48,110.21,110.47,4300.0,65.0693,65.1991,65.0398,65.1932,4300.0
2014-05-15 14:10:00,110.6,110.6,110.14,110.21,2400.0,65.2699,65.2699,64.9985,65.0398,2400.0
2014-05-15 14:20:00,110.14,110.26,110.09,110.23,2400.0,64.9985,65.0693,64.969,65.0516,2400.0
2014-05-15 14:30:00,110.33,110.55,110.25,110.55,3100.0,65.1106,65.2404,65.0634,65.2404,3100.0
2014-05-15 14:40:00,110.57,110.57,110.39,110.45,3600.0,65.2522,65.2522,65.146,65.1814,3600.0
2014-05-15 14:50:00,110.42,110.75,110.42,110.62,4500.0,65.1637,65.3585,65.1637,65.2817,4500.0
2014-05-15 15:00:00,110.71,110.71,110.53,110.56,3100.0,65.3349,65.3349,65.2286,65.2463,3100.0
2014-05-15 15:10:00,110.55,110.68,110.52,110.56,2300.0,65.2404,65.3171,65.2227,65.2463,2300.0
2014-05-15 15:20:00,110.5,110.55,110.39,110.39,2900.0,65.2109,65.2404,65.146,65.146,2900.0
2014-05-15 15:30:00,110.41,110.82,110.36,110.78,3900.0,65.1578,65.3998,65.1283,65.3762,3900.0
2014-05-15 15:40:00,110.74,110.76,110.64,110.69,4700.0,65.3526,65.3644,65.2935,65.3231,4700.0
2014-05-15 15:50:00,110.67,110.79,110.49,110.54,12500.0,65.3112,65.3821,65.205,65.2345,12500.0
2014-05-16 09:30:00,110.85,110.85,110.06,110.24,7700.0,65.4175,65.4175,64.9513,65.0575,7700.0
2014-05-16 09:40:00,110.24,110.73,110.05,110.66,3000.0,65.0575,65.3467,64.9454,65.3053,3000.0
2014-05-16 09:50:00,110.74,111.62,110.74,111.38,5100.0,65.3526,65.8719,65.3526,65.7302,5100.0
2014-05-16 10:00:00,111.38,111.44,110.92,111.01,4400.0,65.7302,65.7657,65.4588,65.5119,4400.0
2014-05-16 10:10:00,110.92,111.35,110.92,111.21,4300.0,65.4588,65.7125,65.4588,65.6299,4300.0
2014-05-16 10:20:00,111.12,111.29,110.99,110.99,4900.0,65.5768,65.6771,65.5001,65.5001,4900.0
2014-05-16 10:30:00,110.98,111.41,110.88,111.18,3600.0,65.4942,65.748,65.4352,65.6122,3600.0
2014-05-16 10:40:00,111.18,111.4,111.17,111.4,3600.0,65.6122,65.7421,65.6063,65.7421,3600.0
2014-05-16 10:50:00,111.45,111.59,111.31,111.43,5500.0,65.7716,65.8542,65.6889,65.7598,5500.0
2014-05-16 11:00:00,111.4,111.63,111.4,111.63,1700.0,65.7421,65.8778,65.7421,65.8778,1700.0
2014-05-16 11:10:00,111.66,111.79,111.62,111.79,2100.0,65.8955,65.9722,65.8719,65.9722,2100.0
2014-05-16 11:20:00,111.85,111.98,111.78,111.95,6000.0,66.0076,66.0843,65.9663,66.0666,6000.0
2014-05-16 11:30:00,111.96,112.08,111.82,112.06,6200.0,66.0725,66.1434,65.9899,66.1315,6200.0
2014-05-16 11:40:00,112.06,112.11,111.93,111.97,2400.0,66.1315,66.1611,66.0548,66.0784,2400.0
2014-05-16 11:50:00,111.97,112.16,111.79,112.0,4500.0,66.0784,66.1906,65.9722,66.0961,4500.0
2014-05-16 12:00:00,111.84,111.95,111.79,111.79,1200.0,66.0017,66.0666,65.9722,65.9722,1200.0
2014-05-16 12:10:00,111.76,111.95,111.76,111.9,4300.0,65.9545,66.0666,65.9545,66.0371,4300.0
2014-05-16 12:20:00,111.85,112.31,111.83,112.25,15900.0,66.0076,66.2791,65.9958,66.2437,15900.0
2014-05-16 12:30:00,112.2,112.37,112.15,112.37,2000.0,66.2142,66.3145,66.1847,66.3145,2000.0
2014-05-16 12:40:00,112.31,112.5,112.26,112.33,8600.0,66.2791,66.3912,66.2496,66.2909,8600.0
2014-05-16 12:50:00,112.33,112.48,112.25,112.44,3500.0,66.2909,66.3794,66.2437,66.3558,3500.0
2014-05-16 13:00:00,112.52,112.52,112.24,112.36,4900.0,66.403,66.403,66.2378,66.3086,4900.0
2014-05-16 13:10:00,112.36,112.62,112.34,112.57,10000.0,66.3086,66.462,66.2968,66.4325,10000.0
2014-05-16 13:20:00,112.55,112.55,112.15,112.15,4200.0,66.4207,66.4207,66.1847,66.1847,4200.0
2014-05-16 13:30:00,112.09,112.32,112.09,112.15,2900.0,66.1493,66.285,66.1493,66.1847,2900.0
2014-05-16 13:40:00,112.14,112.34,112.04,112.22,12600.0,66.1788,66.2968,66.1197,66.226,12600.0
2014-05-16 13:50:00,112.23,112.23,112.01,112.02,2000.0,66.2319,66.2319,66.102,66.1079,2000.0
2014-05-16 14:00:00,112.06,112.06,111.89,112.04,3500.0,66.1315,66.1315,66.0312,66.1197,3500.0
2014-05-16 14:10:00,112.04,112.05,111.92,111.94,3800.0,66.1197,66.1256,66.0489,66.0607,3800.0
2014-05-16 14:20:00,111.9,111.99,111.87,111.93,5200.0,66.0371,66.0902,66.0194,66.0548,5200.0
2014-05-16 14:30:00,111.95,112.07,111.95,112.01,3500.0,66.0666,66.1374,66.0666,66.102,3500.0
2014-05-16 14:40:00,112.01,112.12,111.97,111.99,9700.0,66.102,66.167,66.0784,66.0902,9700.0
2014-05-16 14:50:00,111.99,112.11,111.93,112.08,4500.0,66.0902,66.1611,66.0548,66.1434,4500.0
2014-05-16 15:00:00,112.16,112.16,111.99,112.03,7600.0,66.1906,66.1906,66.0902,66.1138,7600.0
2014-05-16 15:10:00,112.03,112.07,111.96,112.04,3200.0,66.1138,66.1374,66.0725,66.1197,3200.0
2014-05-16 15:20:00,112.04,112.08,111.9,112.0,6400.0,66.1197,66.1434,66.0371,66.0961,6400.0
2014-05-16 15:30:00,112.0,112.07,111.98,112.04,7800.0,66.0961,66.1374,66.0843,66.1197,7800.0
2014-05-16 15:40:00,112.01,112.18,111.97,112.14,10800.0,66.102,66.2024,66.0784,66.1788,10800.0
2014-05-16 15:50:00,112.17,112.39,112.17,112.38,23600.0,66.1965,66.3263,66.1965,66.3204,23600.0
2014-05-19 09:30:00,112.2,112.2,111.81,111.97,3300.0,66.2142,66.2142,65.984,66.0784,3300.0
2014-05-19 09:40:00,111.97,113.13,111.97,113.08,4900.0,66.0784,66.763,66.0784,66.7335,4900.0
2014-05-19 09:50:00,112.86,112.97,112.75,112.81,1600.0,66.6037,66.6686,66.5387,66.5742,1600.0
2014-05-19 10:00:00,112.97,113.37,112.84,113.37,5600.0,66.6686,66.9046,66.5919,66.9046,5600.0
2014-05-19 10:10:00,113.3,113.51,113.16,113.51,4400.0,66.8633,66.9873,66.7807,66.9873,4400.0
2014-05-19 10:20:00,113.51,113.6,113.34,113.4,4100.0,66.9873,67.0404,66.8869,66.9223,4100.0
2014-05-19 10:30:00,113.32,113.5,113.21,113.21,1700.0,66.8751,66.9814,66.8102,66.8102,1700.0
2014-05-19 10:40:00,113.21,113.38,113.14,113.27,3200.0,66.8102,66.9105,66.7689,66.8456,3200.0
2014-05-19 10:50:00,113.1,113.14,113.05,113.05,800.0,66.7453,66.7689,66.7158,66.7158,800.0
2014-05-19 11:00:00,113.05,113.18,112.98,113.18,3600.0,66.7158,66.7925,66.6745,66.7925,3600.0
2014-05-19 11:10:00,113.24,113.43,113.04,113.04,2600.0,66.8279,66.94,66.7099,66.7099,2600.0
2014-05-19 11:20:00,113.0,113.04,112.88,112.9,1600.0,66.6863,66.7099,66.6155,66.6273,1600.0
2014-05-19 11:30:00,112.89,113.02,112.78,112.89,4700.0,66.6214,66.6981,66.5565,66.6214,4700.0
2014-05-19 11:40:00,112.89,113.11,112.89,113.02,2800.0,66.6214,66.7512,66.6214,66.6981,2800.0
2014-05-19 11:50:00,113.02,113.1,113.02,113.02,1600.0,66.6981,66.7453,66.6981,66.6981,1600.0
2014-05-19 12:00:00,113.0,113.1,113.0,113.05,3800.0,66.6863,66.7453,66.6863,66.7158,3800.0
2014-05-19 12:10:00,112.97,113.12,112.97,113.07,3200.0,66.6686,66.7571,66.6686,66.7276,3200.0
2014-05-19 12:20:00,113.13,113.35,113.05,113.17,7000.0,66.763,66.8928,66.7158,66.7866,7000.0
2014-05-19 12:30:00,113.06,113.06,112.64,112.64,3300.0,66.7217,66.7217,66.4738,66.4738,3300.0
2014-05-19 12:40:00,112.7,112.76,112.6,112.67,3500.0,66.5092,66.5446,66.4502,66.4915,3500.0
2014-05-19 12:50:00,112.68,112.68,112.54,112.59,2200.0,66.4974,66.4974,66.4148,66.4443,2200.0
2014-05-19 13:00:00,112.67,112.75,112.67,112.74,1300.0,66.4915,66.5387,66.4915,66.5328,1300.0
2014-05-19 13:10:00,112.7,112.7,112.49,112.49,1700.0,66.5092,66.5092,66.3853,66.3853,1700.0
2014-05-19 13:20:00,112.48,112.68,112.45,112.68,3300.0,66.3794,66.4974,66.3617,66.4974,3300.0
2014-05-19 13:30:00,112.69,112.7,112.62,112.7,4100.0,66.5033,66.5092,66.462,66.5092,4100.0
2014-05-19 13:40:00,112.69,112.74,112.65,112.72,3500.0,66.5033,66.5328,66.4797,66.521,3500.0
2014-05-19 13:50:00,112.7,112.87,112.7,112.8,2600.0,66.5092,66.6096,66.5092,66.5683,2600.0
2014-05-19 14:00:00,112.8,112.89,112.67,112.78,6300.0,66.5683,66.6214,66.4915,66.5565,6300.0
2014-05-19 14:10:00,112.8,112.9,112.78,112.83,4400.0,66.5683,66.6273,66.5565,66.586,4400.0
2014-05-19 14:20:00,112.81,113.05,112.81,113.01,4400.0,66.5742,66.7158,66.5742,66.6922,4400.0
2014-05-19 14:30:00,112.97,113.09,112.93,113.01,7000.0,66.6686,66.7394,66.645,66.6922,7000.0
2014-05-19 14:40:00,113.09,113.34,113.09,113.34,7500.0,66.7394,66.8869,66.7394,66.8869,7500.0
2014-05-19 14:50:00,113.34,113.34,113.1,113.2,5900.0,66.8869,66.8869,66.7453,66.8043,5900.0
2014-05-19 15:00:00,113.09,113.21,113.09,113.15,2700.0,66.7394,66.8102,66.7394,66.7748,2700.0
2014-05-19 15:10:00,113.15,113.22,112.87,113.07,8000.0,66.7748,66.8161,66.6096,66.7276,8000.0
2014-05-19 15:20:00,113.02,113.08,112.91,112.95,5400.0,66.6981,66.7335,66.6332,66.6568,5400.0
2014-05-19 15:30:00,112.98,113.16,112.98,112.99,6800.0,66.6745,66.7807,66.6745,66.6804,6800.0
2014-05-19 15:40:00,112.99,113.14,112.99,113.1,6500.0,66.6804,66.7689,66.6804,66.7453,6500.0
2014-05-19 15:50:00,113.11,113.31,113.06,113.31,25200.0,66.7512,66.8692,66.7217,66.8692,25200.0
2014-05-20 09:30:00,112.87,113.67,112.87,113.1,2700.0,66.6096,67.0817,66.6096,66.7453,2700.0
2014-05-20 09:40:00,112.73,113.31,112.73,113.05,2200.0,66.5269,66.8692,66.5269,66.7158,2200.0
2014-05-20 09:50:00,113.01,113.32,113.0,113.17,4300.0,66.6922,66.8751,66.6863,66.7866,4300.0
2014-05-20 10:00:00,113.22,113.34,113.1,113.22,5100.0,66.8161,66.8869,66.7453,66.8161,5100.0
2014-05-20 10:10:00,113.23,113.31,113.15,113.31,2200.0,66.822,66.8692,66.7748,66.8692,2200.0
2014-05-20 10:20:00,113.25,113.31,112.9,113.04,11200.0,66.8338,66.8692,66.6273,66.7099,11200.0
2014-05-20 10:30:00,113.04,113.4,113.01,113.31,3400.0,66.7099,66.9223,66.6922,66.8692,3400.0
2014-05-20 10:40:00,113.21,113.49,113.17,113.34,3700.0,66.8102,66.9755,66.7866,66.8869,3700.0
2014-05-20 10:50:00,113.38,113.47,113.16,113.43,1500.0,66.9105,66.9637,66.7807,66.94,1500.0
2014-05-20 11:00:00,113.55,113.55,113.36,113.37,2200.0,67.0109,67.0109,66.8987,66.9046,2200.0
2014-05-20 11:10:00,113.26,113.32,113.18,113.18,3700.0,66.8397,66.8751,66.7925,66.7925,3700.0
2014-05-20 11:20:00,113.18,113.22,112.96,112.96,2400.0,66.7925,66.8161,66.6627,66.6627,2400.0
2014-05-20 11:30:00,112.98,113.13,112.98,113.13,2000.0,66.6745,66.763,66.6745,66.763,2000.0
2014-05-20 11:40:00,113.11,113.47,113.11,113.47,2000.0,66.7512,66.9637,66.7512,66.9637,2000.0
2014-05-20 11:50:00,113.45,113.48,113.38,113.4,3700.0,66.9518,66.9696,66.9105,66.9223,3700.0
2014-05-20 12:00:00,113.41,113.43,113.2,113.28,2300.0,66.9282,66.94,66.8043,66.8515,2300.0
2014-05-20 12:10:00,113.25,113.35,113.08,113.35,6300.0,66.8338,66.8928,66.7335,66.8928,6300.0
2014-05-20 12:20:00,113.33,113.38,113.3,113.32,2400.0,66.881,66.9105,66.8633,66.8751,2400.0
2014-05-20 12:30:00,113.38,113.56,113.31,113.53,3000.0,66.9105,67.0168,66.8692,66.9991,3000.0
2014-05-20 12:40:00,113.51,113.57,113.43,113.57,1700.0,66.9873,67.0227,66.94,67.0227,1700.0
2014-05-20 12:50:00,113.56,113.64,113.45,113.48,1700.0,67.0168,67.064,66.9518,66.9696,1700.0
2014-05-20 13:00:00,113.48,113.49,113.4,113.47,700.0,66.9696,66.9755,66.9223,66.9637,700.0
2014-05-20 13:10:00,113.45,113.46,113.27,113.29,4000.0,66.9518,66.9577,66.8456,66.8574,4000.0
2014-05-20 13:20:00,113.32,113.47,113.18,113.47,3200.0,66.8751,66.9637,66.7925,66.9637,3200.0
2014-05-20 13:30:00,113.45,113.45,113.26,113.26,700.0,66.9518,66.9518,66.8397,66.8397,700.0
2014-05-20 13:40:00,113.23,113.29,113.12,113.26,3600.0,66.822,66.8574,66.7571,66.8397,3600.0
2014-05-20 13:50:00,113.29,113.43,113.25,113.33,2700.0,66.8574,66.94,66.8338,66.881,2700.0
2014-05-20 14:00:00,113.28,113.43,113.28,113.43,4500.0,66.8515,66.94,66.8515,66.94,4500.0
2014-05-20 14:10:00,113.33,113.41,113.33,113.41,1500.0,66.881,66.9282,66.881,66.9282,1500.0
2014-05-20 14:20:00,113.46,113.48,113.22,113.22,3100.0,66.9577,66.9696,66.8161,66.8161,3100.0
2014-05-20 14:30:00,113.24,113.3,113.18,113.22,2700.0,66.8279,66.8633,66.7925,66.8161,2700.0
2014-05-20 14:40:00,113.11,113.26,113.11,113.24,2500.0,66.7512,66.8397,66.7512,66.8279,2500.0
2014-05-20 14:50:00,113.22,113.28,113.22,113.27,1900.0,66.8161,66.8515,66.8161,66.8456,1900.0
2014-05-20 15:00:00,113.36,113.5,113.36,113.5,3800.0,66.8987,66.9814,66.8987,66.9814,3800.0
2014-05-20 15:10:00,113.42,113.6,113.4,113.51,2500.0,66.9341,67.0404,66.9223,66.9873,2500.0
2014-05-20 15:20:00,113.6,113.63,113.5,113.52,3800.0,67.0404,67.0581,66.9814,66.9932,3800.0
2014-05-20 15:30:00,113.54,113.8,113.54,113.76,3800.0,67.005,67.1584,67.005,67.1348,3800.0
2014-05-20 15:40:00,113.76,113.81,113.6,113.6,5400.0,67.1348,67.1643,67.0404,67.0404,5400.0
2014-05-20 15:50:00,113.52,113.56,113.43,113.46,16800.0,66.9932,67.0168,66.94,66.9577,16800.0
2014-05-21 09:30:00,113.84,114.18,113.84,114.18,2700.0,67.182,67.3827,67.182,67.3827,2700.0
2014-05-21 09:40:00,113.98,114.25,113.92,114.13,1600.0,67.2646,67.424,67.2292,67.3531,1600.0
2014-05-21 09:50:00,114.03,114.23,114.03,114.19,900.0,67.2941,67.4122,67.2941,67.3886,900.0
2014-05-21 10:00:00,114.19,114.44,114.14,114.42,1800.0,67.3886,67.5361,67.359,67.5243,1800.0
2014-05-21 10:10:00,114.45,114.7,114.34,114.59,2800.0,67.542,67.6895,67.4771,67.6246,2800.0
2014-05-21 10:20:00,114.6,114.61,114.41,114.58,1900.0,67.6305,67.6364,67.5184,67.6187,1900.0
2014-05-21 10:30:00,114.51,114.77,114.51,114.62,4000.0,67.5774,67.7308,67.5774,67.6423,4000.0
2014-05-21 10:40:00,114.79,114.79,114.55,114.57,2200.0,67.7426,67.7426,67.601,67.6128,2200.0
2014-05-21 10:50:00,114.52,114.6,114.42,114.53,5300.0,67.5833,67.6305,67.5243,67.5892,5300.0
2014-05-21 11:00:00,114.56,114.63,114.45,114.57,5600.0,67.6069,67.6482,67.542,67.6128,5600.0
2014-05-21 11:10:00,114.46,114.64,114.37,114.39,4700.0,67.5479,67.6541,67.4948,67.5066,4700.0
2014-05-21 11:20:00,114.46,114.47,114.32,114.34,3700.0,67.5479,67.5538,67.4653,67.4771,3700.0
2014-05-21 11:30:00,114.36,114.53,114.36,114.53,1300.0,67.4889,67.5892,67.4889,67.5892,1300.0
2014-05-21 11:40:00,114.46,114.52,114.24,114.24,4200.0,67.5479,67.5833,67.4181,67.4181,4200.0
2014-05-21 11:50:00,114.24,114.51,114.19,114.51,2600.0,67.4181,67.5774,67.3886,67.5774,2600.0
2014-05-21 12:00:00,114.51,114.56,114.48,114.53,1400.0,67.5774,67.6069,67.5597,67.5892,1400.0
2014-05-21 12:10:00,114.53,114.54,114.46,114.54,4000.0,67.5892,67.5951,67.5479,67.5951,4000.0
2014-05-21 12:20:00,114.49,114.53,114.49,114.51,800.0,67.5656,67.5892,67.5656,67.5774,800.0
2014-05-21 12:30:00,114.56,114.65,114.56,114.65,500.0,67.6069,67.66,67.6069,67.66,500.0
2014-05-21 12:40:00,114.6,114.69,114.55,114.6,1700.0,67.6305,67.6836,67.601,67.6305,1700.0
2014-05-21 12:50:00,114.53,114.71,114.53,114.64,1400.0,67.5892,67.6954,67.5892,67.6541,1400.0
2014-05-21 13:00:00,114.65,114.81,114.64,114.7,2800.0,67.66,67.7544,67.6541,67.6895,2800.0
2014-05-21 13:10:00,114.7,114.81,114.7,114.76,5000.0,67.6895,67.7544,67.6895,67.7249,5000.0
2014-05-21 13:20:00,114.74,114.79,114.71,114.75,1200.0,67.7131,67.7426,67.6954,67.719,1200.0
2014-05-21 13:30:00,114.77,114.79,114.74,114.75,2800.0,67.7308,67.7426,67.7131,67.719,2800.0
2014-05-21 13:40:00,114.67,114.67,114.65,114.65,700.0,67.6718,67.6718,67.66,67.66,700.0
2014-05-21 13:50:00,114.62,114.69,114.53,114.54,2300.0,67.6423,67.6836,67.5892,67.5951,2300.0
2014-05-21 14:00:00,114.56,114.67,114.44,114.5,5600.0,67.6069,67.6718,67.5361,67.5715,5600.0
2014-05-21 14:10:00,114.53,114.53,114.34,114.51,3600.0,67.5892,67.5892,67.4771,67.5774,3600.0
2014-05-21 14:20:00,114.56,114.57,114.5,114.57,1200.0,67.6069,67.6128,67.5715,67.6128,1200.0
2014-05-21 14:30:00,114.61,114.72,114.61,114.72,900.0,67.6364,67.7013,67.6364,67.7013,900.0
2014-05-21 14:40:00,114.72,114.76,114.64,114.68,1900.0,67.7013,67.7249,67.6541,67.6777,1900.0
2014-05-21 14:50:00,114.69,114.69,114.53,114.6,2300.0,67.6836,67.6836,67.5892,67.6305,2300.0
2014-05-21 15:00:00,114.61,114.62,114.56,114.59,4400.0,67.6364,67.6423,67.6069,67.6246,4400.0
2014-05-21 15:10:00,114.6,114.67,114.6,114.67,2800.0,67.6305,67.6718,67.6305,67.6718,2800.0
2014-05-21 15:20:00,114.68,114.71,114.67,114.67,9600.0,67.6777,67.6954,67.6718,67.6718,9600.0
2014-05-21 15:30:00,114.7,114.91,114.69,114.91,10900.0,67.6895,67.8135,67.6836,67.8135,10900.0
2014-05-21 15:40:00,114.89,114.9,114.72,114.74,11200.0,67.8017,67.8076,67.7013,67.7131,11200.0
2014-05-21 15:50:00,114.73,114.73,114.59,114.63,15000.0,67.7072,67.7072,67.6246,67.6482,15000.0
2014-05-22 09:30:00,114.7,114.95,114.7,114.92,1900.0,67.6895,67.8371,67.6895,67.8194,1900.0
2014-05-22 09:40:00,114.83,115.07,114.83,115.07,3700.0,67.7662,67.9079,67.7662,67.9079,3700.0
2014-05-22 09:50:00,115.05,115.11,114.82,114.82,2800.0,67.8961,67.9315,67.7603,67.7603,2800.0
2014-05-22 10:00:00,114.78,114.85,114.77,114.77,1000.0,67.7367,67.778,67.7308,67.7308,1000.0
2014-05-22 10:10:00,114.88,115.17,114.88,115.17,3000.0,67.7958,67.9669,67.7958,67.9669,3000.0
2014-05-22 10:20:00,115.08,115.08,115.02,115.02,900.0,67.9138,67.9138,67.8784,67.8784,900.0
2014-05-22 10:30:00,114.97,115.04,114.97,115.04,400.0,67.8489,67.8902,67.8489,67.8902,400.0
2014-05-22 10:40:00,115.15,115.32,115.15,115.31,1700.0,67.9551,68.0554,67.9551,68.0495,1700.0
2014-05-22 10:50:00,115.45,115.47,115.39,115.39,1400.0,68.1321,68.1439,68.0967,68.0967,1400.0
2014-05-22 11:00:00,115.34,115.37,115.16,115.16,1300.0,68.0672,68.0849,67.961,67.961,1300.0
2014-05-22 11:10:00,115.1,115.37,115.1,115.37,1500.0,67.9256,68.0849,67.9256,68.0849,1500.0
2014-05-22 11:20:00,115.28,115.37,115.28,115.34,800.0,68.0318,68.0849,68.0318,68.0672,800.0
2014-05-22 11:30:00,115.41,115.8,115.4,115.6,5500.0,68.1085,68.3387,68.1026,68.2207,5500.0
2014-05-22 11:40:00,115.62,115.62,115.49,115.49,8100.0,68.2325,68.2325,68.1557,68.1557,8100.0
2014-05-22 11:50:00,115.44,115.44,115.33,115.33,1300.0,68.1262,68.1262,68.0613,68.0613,1300.0
2014-05-22 12:00:00,115.34,115.36,115.22,115.22,1800.0,68.0672,68.079,67.9964,67.9964,1800.0
2014-05-22 12:10:00,115.23,115.32,115.23,115.32,1600.0,68.0023,68.0554,68.0023,68.0554,1600.0
2014-05-22 12:20:00,115.25,115.3,115.2,115.2,1100.0,68.0141,68.0436,67.9846,67.9846,1100.0
2014-05-22 12:30:00,115.21,115.22,115.2,115.22,800.0,67.9905,67.9964,67.9846,67.9964,800.0
2014-05-22 12:40:00,115.31,115.33,115.21,115.23,1500.0,68.0495,68.0613,67.9905,68.0023,1500.0
2014-05-22 12:50:00,115.2,115.25,115.02,115.18,5700.0,67.9846,68.0141,67.8784,67.9728,5700.0
2014-05-22 13:00:00,115.1,115.3,115.1,115.2,900.0,67.9256,68.0436,67.9256,67.9846,900.0
2014-05-22 13:10:00,115.25,115.38,115.25,115.32,1100.0,68.0141,68.0908,68.0141,68.0554,1100.0
2014-05-22 13:20:00,115.29,115.35,115.29,115.35,1200.0,68.0377,68.0731,68.0377,68.0731,1200.0
2014-05-22 13:30:00,115.33,115.44,115.33,115.44,3800.0,68.0613,68.1262,68.0613,68.1262,3800.0
2014-05-22 13:40:00,115.44,115.47,115.35,115.37,9600.0,68.1262,68.1439,68.0731,68.0849,9600.0
2014-05-22 13:50:00,115.33,115.37,115.27,115.31,4400.0,68.0613,68.0849,68.0259,68.0495,4400.0
2014-05-22 14:00:00,115.28,115.34,115.26,115.28,4400.0,68.0318,68.0672,68.02,68.0318,4400.0
2014-05-22 14:10:00,115.27,115.3,115.21,115.28,1600.0,68.0259,68.0436,67.9905,68.0318,1600.0
2014-05-22 14:20:00,115.25,115.43,115.25,115.43,3700.0,68.0141,68.1203,68.0141,68.1203,3700.0
2014-05-22 14:30:00,115.44,115.45,115.38,115.38,3000.0,68.1262,68.1321,68.0908,68.0908,3000.0
2014-05-22 14:40:00,115.33,115.43,115.33,115.43,1300.0,68.0613,68.1203,68.0613,68.1203,1300.0
2014-05-22 14:50:00,115.44,115.61,115.44,115.52,2300.0,68.1262,68.2266,68.1262,68.1734,2300.0
2014-05-22 15:00:00,115.54,115.58,115.43,115.46,5000.0,68.1852,68.2089,68.1203,68.138,5000.0
2014-05-22 15:10:00,115.45,115.58,115.45,115.55,17600.0,68.1321,68.2089,68.1321,68.1912,17600.0
2014-05-22 15:20:00,115.58,115.61,115.41,115.49,12600.0,68.2089,68.2266,68.1085,68.1557,12600.0
2014-05-22 15:30:00,115.53,115.54,115.47,115.47,4100.0,68.1793,68.1852,68.1439,68.1439,4100.0
2014-05-22 15:40:00,115.47,115.56,115.35,115.35,6000.0,68.1439,68.1971,68.0731,68.0731,6000.0
2014-05-22 15:50:00,115.36,115.45,115.29,115.43,14100.0,68.079,68.1321,68.0377,68.1203,14100.0
2014-05-23 09:30:00,115.45,115.63,115.16,115.62,5600.0,68.1321,68.2384,67.961,68.2325,5600.0
2014-05-23 09:40:00,115.41,115.6,115.2,115.27,12000.0,68.1085,68.2207,67.9846,68.0259,12000.0
2014-05-23 09:50:00,115.15,115.75,115.13,115.38,4300.0,67.9551,68.3092,67.9433,68.0908,4300.0
2014-05-23 10:00:00,115.6,115.6,115.05,115.44,10900.0,68.2207,68.2207,67.8961,68.1262,10900.0
2014-05-23 10:10:00,115.52,115.52,115.03,115.13,1900.0,68.1734,68.1734,67.8843,67.9433,1900.0
2014-05-23 10:20:00,115.14,115.35,115.14,115.29,4800.0,67.9492,68.0731,67.9492,68.0377,4800.0
2014-05-23 10:30:00,115.34,115.42,115.27,115.34,2800.0,68.0672,68.1144,68.0259,68.0672,2800.0
2014-05-23 10:40:00,115.33,115.41,115.25,115.26,2000.0,68.0613,68.1085,68.0141,68.02,2000.0
2014-05-23 10:50:00,115.26,115.4,115.14,115.29,2900.0,68.02,68.1026,67.9492,68.0377,2900.0
2014-05-23 11:00:00,115.33,115.34,115.22,115.34,1500.0,68.0613,68.0672,67.9964,68.0672,1500.0
2014-05-23 11:10:00,115.45,115.51,115.31,115.4,3100.0,68.1321,68.1675,68.0495,68.1026,3100.0
2014-05-23 11:20:00,115.35,115.35,115.23,115.34,700.0,68.0731,68.0731,68.0023,68.0672,700.0
2014-05-23 11:30:00,115.22,115.42,115.2,115.42,2300.0,67.9964,68.1144,67.9846,68.1144,2300.0
2014-05-23 11:40:00,115.38,115.45,115.37,115.45,2500.0,68.0908,68.1321,68.0849,68.1321,2500.0
2014-05-23 11:50:00,115.42,115.53,115.42,115.42,3000.0,68.1144,68.1793,68.1144,68.1144,3000.0
2014-05-23 12:00:00,115.5,115.51,115.5,115.5,3200.0,68.1616,68.1675,68.1616,68.1616,3200.0
2014-05-23 12:10:00,115.47,115.51,115.4,115.4,1300.0,68.1439,68.1675,68.1026,68.1026,1300.0
2014-05-23 12:20:00,115.39,115.39,115.28,115.28,1000.0,68.0967,68.0967,68.0318,68.0318,1000.0
2014-05-23 12:30:00,115.37,115.47,115.37,115.47,1100.0,68.0849,68.1439,68.0849,68.1439,1100.0
2014-05-23 12:40:00,115.38,115.38,115.38,115.38,200.0,68.0908,68.0908,68.0908,68.0908,200.0
2014-05-23 12:50:00,115.5,115.57,115.47,115.53,2400.0,68.1616,68.203,68.1439,68.1793,2400.0
2014-05-23 13:00:00,115.46,115.46,115.37,115.37,700.0,68.138,68.138,68.0849,68.0849,700.0
2014-05-23 13:10:00,115.32,115.32,115.23,115.27,1000.0,68.0554,68.0554,68.0023,68.0259,1000.0
2014-05-23 13:20:00,115.37,115.53,115.33,115.53,1900.0,68.0849,68.1793,68.0613,68.1793,1900.0
2014-05-23 13:30:00,115.47,115.6,115.47,115.54,4300.0,68.1439,68.2207,68.1439,68.1852,4300.0
2014-05-23 13:40:00,115.47,115.57,115.47,115.49,7200.0,68.1439,68.203,68.1439,68.1557,7200.0
2014-05-23 13:50:00,115.5,115.5,115.46,115.47,6100.0,68.1616,68.1616,68.138,68.1439,6100.0
2014-05-23 14:00:00,115.54,115.54,115.39,115.45,1600.0,68.1852,68.1852,68.0967,68.1321,1600.0
2014-05-23 14:10:00,115.47,115.56,115.46,115.52,2100.0,68.1439,68.1971,68.138,68.1734,2100.0
2014-05-23 14:20:00,115.5,115.57,115.43,115.57,5100.0,68.1616,68.203,68.1203,68.203,5100.0
2014-05-23 14:30:00,115.57,115.65,115.53,115.65,5000.0,68.203,68.2502,68.1793,68.2502,5000.0
2014-05-23 14:40:00,115.65,115.76,115.63,115.72,5000.0,68.2502,68.3151,68.2384,68.2915,5000.0
2014-05-23 14:50:00,115.72,115.78,115.7,115.74,5300.0,68.2915,68.3269,68.2797,68.3033,5300.0
2014-05-23 15:00:00,115.74,115.74,115.59,115.61,4000.0,68.3033,68.3033,68.2148,68.2266,4000.0
2014-05-23 15:10:00,115.62,115.65,115.46,115.46,6300.0,68.2325,68.2502,68.138,68.138,6300.0
2014-05-23 15:20:00,115.45,115.63,115.39,115.43,17000.0,68.1321,68.2384,68.0967,68.1203,17000.0
2014-05-23 15:30:00,115.42,115.43,115.27,115.29,5600.0,68.1144,68.1203,68.0259,68.0377,5600.0
2014-05-23 15:40:00,115.28,115.35,115.23,115.34,11300.0,68.0318,68.0731,68.0023,68.0672,11300.0
2014-05-23 15:50:00,115.34,115.52,115.13,115.51,32700.0,68.0672,68.1734,67.9433,68.1675,32700.0
2014-05-27 09:30:00,115.65,115.8,115.48,115.48,2700.0,68.2502,68.3387,68.1498,68.1498,2700.0
2014-05-27 09:40:00,115.73,116.09,115.73,115.87,3000.0,68.2974,68.5098,68.2974,68.38,3000.0
2014-05-27 09:50:00,116.04,116.2,115.9,116.2,3100.0,68.4803,68.5747,68.3977,68.5747,3100.0
2014-05-27 10:00:00,116.01,116.15,115.96,115.98,3000.0,68.4626,68.5452,68.4331,68.4449,3000.0
2014-05-27 10:10:00,115.96,116.19,115.9,116.19,3000.0,68.4331,68.5688,68.3977,68.5688,3000.0
2014-05-27 10:20:00,116.07,116.1,115.85,115.85,3900.0,68.498,68.5157,68.3682,68.3682,3900.0
2014-05-27 10:30:00,115.99,116.11,115.85,115.85,4200.0,68.4508,68.5216,68.3682,68.3682,4200.0
2014-05-27 10:40:00,115.83,115.85,115.68,115.81,11200.0,68.3564,68.3682,68.2679,68.3446,11200.0
2014-05-27 10:50:00,115.8,115.84,115.67,115.84,2800.0,68.3387,68.3623,68.262,68.3623,2800.0
2014-05-27 11:00:00,115.85,115.91,115.66,115.68,7300.0,68.3682,68.4036,68.2561,68.2679,7300.0
2014-05-27 11:10:00,115.76,115.79,115.66,115.79,5400.0,68.3151,68.3328,68.2561,68.3328,5400.0
2014-05-27 11:20:00,115.72,115.76,115.65,115.7,1800.0,68.2915,68.3151,68.2502,68.2797,1800.0
2014-05-27 11:30:00,115.73,115.85,115.65,115.67,12200.0,68.2974,68.3682,68.2502,68.262,12200.0
2014-05-27 11:40:00,115.82,115.83,115.54,115.55,10500.0,68.3505,68.3564,68.1852,68.1912,10500.0
2014-05-27 11:50:00,115.59,115.65,115.26,115.31,6500.0,68.2148,68.2502,68.02,68.0495,6500.0
2014-05-27 12:00:00,115.3,115.3,114.87,114.94,12300.0,68.0436,68.0436,67.7899,67.8312,12300.0
2014-05-27 12:10:00,115.0,115.12,114.98,115.05,3200.0,67.8666,67.9374,67.8548,67.8961,3200.0
2014-05-27 12:20:00,114.9,115.0,114.9,114.99,1500.0,67.8076,67.8666,67.8076,67.8607,1500.0
2014-05-27 12:30:00,114.93,115.18,114.91,115.18,3200.0,67.8253,67.9728,67.8135,67.9728,3200.0
2014-05-27 12:40:00,115.32,115.54,115.24,115.43,3100.0,68.0554,68.1852,68.0082,68.1203,3100.0
2014-05-27 12:50:00,115.54,115.54,115.34,115.36,2400.0,68.1852,68.1852,68.0672,68.079,2400.0
2014-05-27 13:00:00,115.4,115.51,115.22,115.5,6700.0,68.1026,68.1675,67.9964,68.1616,6700.0
2014-05-27 13:10:00,115.45,115.61,115.42,115.51,3600.0,68.1321,68.2266,68.1144,68.1675,3600.0
2014-05-27 13:20:00,115.43,115.54,115.31,115.31,4300.0,68.1203,68.1852,68.0495,68.0495,4300.0
2014-05-27 13:30:00,115.32,115.41,115.29,115.37,3400.0,68.0554,68.1085,68.0377,68.0849,3400.0
2014-05-27 13:40:00,115.31,115.44,115.3,115.39,4000.0,68.0495,68.1262,68.0436,68.0967,4000.0
2014-05-27 13:50:00,115.4,115.56,115.4,115.56,1500.0,68.1026,68.1971,68.1026,68.1971,1500.0
2014-05-27 14:00:00,115.58,115.58,115.53,115.54,800.0,68.2089,68.2089,68.1793,68.1852,800.0
2014-05-27 14:10:00,115.52,115.52,115.09,115.15,24100.0,68.1734,68.1734,67.9197,67.9551,24100.0
2014-05-27 14:20:00,115.16,115.29,115.14,115.27,2700.0,67.961,68.0377,67.9492,68.0259,2700.0
2014-05-27 14:30:00,115.25,115.29,115.21,115.27,2100.0,68.0141,68.0377,67.9905,68.0259,2100.0
2014-05-27 14:40:00,115.26,115.26,115.13,115.2,2500.0,68.02,68.02,67.9433,67.9846,2500.0
2014-05-27 14:50:00,115.15,115.24,115.14,115.17,1600.0,67.9551,68.0082,67.9492,67.9669,1600.0
2014-05-27 15:00:00,115.16,115.2,114.89,115.07,21100.0,67.961,67.9846,67.8017,67.9079,21100.0
2014-05-27 15:10:00,115.04,115.22,115.04,115.19,2300.0,67.8902,67.9964,67.8902,67.9787,2300.0
2014-05-27 15:20:00,115.22,115.26,115.18,115.21,3200.0,67.9964,68.02,67.9728,67.9905,3200.0
2014-05-27 15:30:00,115.17,115.17,115.04,115.13,1900.0,67.9669,67.9669,67.8902,67.9433,1900.0
2014-05-27 15:40:00,115.13,115.3,115.13,115.29,11700.0,67.9433,68.0436,67.9433,68.0377,11700.0
2014-05-27 15:50:00,115.29,115.49,115.25,115.48,16900.0,68.0377,68.1557,68.0141,68.1498,16900.0
2014-05-28 09:30:00,115.62,116.12,115.06,115.06,4200.0,68.2325,68.5275,67.902,67.902,4200.0
2014-05-28 09:40:00,115.15,115.17,114.86,115.08,3900.0,67.9551,67.9669,67.784,67.9138,3900.0
2014-05-28 09:50:00,115.02,115.05,114.65,114.86,7200.0,67.8784,67.8961,67.66,67.784,7200.0
2014-05-28 10:00:00,114.75,114.78,114.48,114.78,4800.0,67.719,67.7367,67.5597,67.7367,4800.0
2014-05-28 10:10:00,114.56,114.68,114.56,114.68,2300.0,67.6069,67.6777,67.6069,67.6777,2300.0
2014-05-28 10:20:00,114.55,114.83,114.43,114.83,5000.0,67.601,67.7662,67.5302,67.7662,5000.0
2014-05-28 10:30:00,114.87,114.93,114.55,114.55,3200.0,67.7899,67.8253,67.601,67.601,3200.0
2014-05-28 10:40:00,114.56,114.68,114.44,114.47,3700.0,67.6069,67.6777,67.5361,67.5538,3700.0
2014-05-28 10:50:00,114.49,114.58,114.49,114.58,1100.0,67.5656,67.6187,67.5656,67.6187,1100.0
2014-05-28 11:00:00,114.57,114.79,114.57,114.79,1000.0,67.6128,67.7426,67.6128,67.7426,1000.0
2014-05-28 11:10:00,114.83,115.16,114.83,115.1,13400.0,67.7662,67.961,67.7662,67.9256,13400.0
2014-05-28 11:20:00,115.1,115.17,114.9,115.07,12500.0,67.9256,67.9669,67.8076,67.9079,12500.0
2014-05-28 11:30:00,115.06,115.18,115.0,115.0,3000.0,67.902,67.9728,67.8666,67.8666,3000.0
2014-05-28 11:40:00,115.01,115.03,114.91,115.03,2600.0,67.8725,67.8843,67.8135,67.8843,2600.0
2014-05-28 11:50:00,114.92,114.95,114.78,114.84,2700.0,67.8194,67.8371,67.7367,67.7721,2700.0
2014-05-28 12:00:00,114.78,115.02,114.67,114.96,2700.0,67.7367,67.8784,67.6718,67.843,2700.0
2014-05-28 12:10:00,114.87,115.07,114.87,115.07,1500.0,67.7899,67.9079,67.7899,67.9079,1500.0
2014-05-28 12:20:00,115.05,115.05,114.83,114.91,2600.0,67.8961,67.8961,67.7662,67.8135,2600.0
2014-05-28 12:30:00,114.85,115.0,114.85,114.96,2700.0,67.778,67.8666,67.778,67.843,2700.0
2014-05-28 12:40:00,114.96,114.98,114.89,114.98,2500.0,67.843,67.8548,67.8017,67.8548,2500.0
2014-05-28 12:50:00,114.96,114.96,114.83,114.83,3200.0,67.843,67.843,67.7662,67.7662,3200.0
2014-05-28 13:00:00,114.87,114.9,114.84,114.9,1800.0,67.7899,67.8076,67.7721,67.8076,1800.0
2014-05-28 13:10:00,114.89,114.9,114.82,114.87,4000.0,67.8017,67.8076,67.7603,67.7899,4000.0
2014-05-28 13:20:00,114.9,114.95,114.8,114.84,2300.0,67.8076,67.8371,67.7485,67.7721,2300.0
2014-05-28 13:30:00,114.9,114.9,114.83,114.83,3600.0,67.8076,67.8076,67.7662,67.7662,3600.0
2014-05-28 13:40:00,114.83,114.87,114.81,114.87,5500.0,67.7662,67.7899,67.7544,67.7899,5500.0
2014-05-28 13:50:00,114.93,115.08,114.93,115.0,2400.0,67.8253,67.9138,67.8253,67.8666,2400.0
2014-05-28 14:00:00,114.96,114.98,114.87,114.91,2800.0,67.843,67.8548,67.7899,67.8135,2800.0
2014-05-28 14:10:00,114.9,114.96,114.9,114.93,2400.0,67.8076,67.843,67.8076,67.8253,2400.0
2014-05-28 14:20:00,114.89,114.96,114.73,114.8,14500.0,67.8017,67.843,67.7072,67.7485,14500.0
2014-05-28 14:30:00,114.8,114.8,114.63,114.8,5400.0,67.7485,67.7485,67.6482,67.7485,5400.0
2014-05-28 14:40:00,114.79,114.88,114.76,114.88,3400.0,67.7426,67.7958,67.7249,67.7958,3400.0
2014-05-28 14:50:00,114.86,114.9,114.83,114.85,4300.0,67.784,67.8076,67.7662,67.778,4300.0
2014-05-28 15:00:00,114.84,114.9,114.84,114.88,7400.0,67.7721,67.8076,67.7721,67.7958,7400.0
2014-05-28 15:10:00,114.87,114.9,114.85,114.89,4400.0,67.7899,67.8076,67.778,67.8017,4400.0
2014-05-28 15:20:00,114.88,114.91,114.84,114.91,7300.0,67.7958,67.8135,67.7721,67.8135,7300.0
2014-05-28 15:30:00,114.89,114.97,114.87,114.9,9800.0,67.8017,67.8489,67.7899,67.8076,9800.0
2014-05-28 15:40:00,114.9,115.03,114.89,114.96,7900.0,67.8076,67.8843,67.8017,67.843,7900.0
2014-05-28 15:50:00,114.96,114.96,114.85,114.89,14100.0,67.843,67.843,67.778,67.8017,14100.0
2014-05-29 09:30:00,114.89,115.0,114.71,114.75,13000.0,67.8017,67.8666,67.6954,67.719,13000.0
2014-05-29 09:40:00,114.8,114.85,114.61,114.78,18200.0,67.7485,67.778,67.6364,67.7367,18200.0
2014-05-29 09:50:00,114.61,114.77,114.47,114.77,1200.0,67.6364,67.7308,67.5538,67.7308,1200.0
2014-05-29 10:00:00,114.67,114.7,114.43,114.43,1100.0,67.6718,67.6895,67.5302,67.5302,1100.0
2014-05-29 10:10:00,114.42,114.51,114.05,114.51,13000.0,67.5243,67.5774,67.3059,67.5774,13000.0
2014-05-29 10:20:00,114.5,114.6,114.47,114.6,4200.0,67.5715,67.6305,67.5538,67.6305,4200.0
2014-05-29 10:30:00,114.51,114.61,114.45,114.53,3200.0,67.5774,67.6364,67.542,67.5892,3200.0
2014-05-29 10:40:00,114.61,114.92,114.61,114.92,1400.0,67.6364,67.8194,67.6364,67.8194,1400.0
2014-05-29 10:50:00,114.86,114.86,114.79,114.79,500.0,67.784,67.784,67.7426,67.7426,500.0
2014-05-29 11:00:00,114.81,114.81,114.67,114.71,1600.0,67.7544,67.7544,67.6718,67.6954,1600.0
2014-05-29 11:10:00,114.74,114.82,114.71,114.82,3700.0,67.7131,67.7603,67.6954,67.7603,3700.0
2014-05-29 11:20:00,114.8,114.81,114.66,114.66,1800.0,67.7485,67.7544,67.6659,67.6659,1800.0
2014-05-29 11:30:00,114.67,114.82,114.67,114.69,4200.0,67.6718,67.7603,67.6718,67.6836,4200.0
2014-05-29 11:40:00,114.62,114.66,114.59,114.62,1100.0,67.6423,67.6659,67.6246,67.6423,1100.0
2014-05-29 11:50:00,114.59,114.64,114.56,114.57,1100.0,67.6246,67.6541,67.6069,67.6128,1100.0
2014-05-29 12:00:00,114.64,114.68,114.64,114.68,1000.0,67.6541,67.6777,67.6541,67.6777,1000.0
2014-05-29 12:10:00,114.65,114.71,114.57,114.61,2100.0,67.66,67.6954,67.6128,67.6364,2100.0
2014-05-29 12:20:00,114.57,114.57,114.36,114.44,2500.0,67.6128,67.6128,67.4889,67.5361,2500.0
2014-05-29 12:30:00,114.4,114.56,114.4,114.54,1700.0,67.5125,67.6069,67.5125,67.5951,1700.0
2014-05-29 12:40:00,114.49,114.49,114.44,114.44,600.0,67.5656,67.5656,67.5361,67.5361,600.0
2014-05-29 12:50:00,114.46,114.46,114.42,114.42,900.0,67.5479,67.5479,67.5243,67.5243,900.0
2014-05-29 13:00:00,114.45,114.71,114.44,114.71,3700.0,67.542,67.6954,67.5361,67.6954,3700.0
2014-05-29 13:10:00,114.75,114.77,114.66,114.77,1900.0,67.719,67.7308,67.6659,67.7308,1900.0
2014-05-29 13:20:00,114.72,114.72,114.69,114.69,1000.0,67.7013,67.7013,67.6836,67.6836,1000.0
2014-05-29 13:30:00,114.64,114.64,114.55,114.57,1800.0,67.6541,67.6541,67.601,67.6128,1800.0
2014-05-29 13:40:00,114.57,114.64,114.51,114.64,2300.0,67.6128,67.6541,67.5774,67.6541,2300.0
2014-05-29 13:50:00,114.64,114.67,114.62,114.66,2200.0,67.6541,67.6718,67.6423,67.6659,2200.0
2014-05-29 14:00:00,114.63,114.73,114.61,114.73,8500.0,67.6482,67.7072,67.6364,67.7072,8500.0
2014-05-29 14:10:00,114.74,114.74,114.66,114.7,2200.0,67.7131,67.7131,67.6659,67.6895,2200.0
2014-05-29 14:20:00,114.7,114.71,114.63,114.64,6400.0,67.6895,67.6954,67.6482,67.6541,6400.0
2014-05-29 14:30:00,114.66,114.73,114.61,114.71,14100.0,67.6659,67.7072,67.6364,67.6954,14100.0
2014-05-29 14:40:00,114.74,114.75,114.67,114.74,3500.0,67.7131,67.719,67.6718,67.7131,3500.0
2014-05-29 14:50:00,114.73,114.86,114.73,114.83,3600.0,67.7072,67.784,67.7072,67.7662,3600.0
2014-05-29 15:00:00,114.86,114.93,114.8,114.89,3600.0,67.784,67.8253,67.7485,67.8017,3600.0
2014-05-29 15:10:00,114.9,114.98,114.88,114.98,2400.0,67.8076,67.8548,67.7958,67.8548,2400.0
2014-05-29 15:20:00,114.98,115.0,114.9,114.9,2800.0,67.8548,67.8666,67.8076,67.8076,2800.0
2014-05-29 15:30:00,114.94,114.97,114.87,114.87,6100.0,67.8312,67.8489,67.7899,67.7899,6100.0
2014-05-29 15:40:00,114.89,114.89,114.83,114.86,3600.0,67.8017,67.8017,67.7662,67.784,3600.0
2014-05-29 15:50:00,114.87,114.97,114.84,114.96,15000.0,67.7899,67.8489,67.7721,67.843,15000.0
2014-05-30 09:30:00,115.0,115.0,114.59,114.97,4900.0,67.8666,67.8666,67.6246,67.8489,4900.0
2014-05-30 09:40:00,114.87,114.91,114.71,114.85,1900.0,67.7899,67.8135,67.6954,67.778,1900.0
2014-05-30 09:50:00,114.64,114.83,114.62,114.75,1600.0,67.6541,67.7662,67.6423,67.719,1600.0
2014-05-30 10:00:00,114.75,114.92,114.75,114.91,7500.0,67.719,67.8194,67.719,67.8135,7500.0
2014-05-30 10:10:00,114.9,114.97,114.82,114.86,2500.0,67.8076,67.8489,67.7603,67.784,2500.0
2014-05-30 10:20:00,114.81,114.87,114.69,114.8,2000.0,67.7544,67.7899,67.6836,67.7485,2000.0
2014-05-30 10:30:00,114.76,114.94,114.74,114.86,5200.0,67.7249,67.8312,67.7131,67.784,5200.0
2014-05-30 10:40:00,114.85,114.87,114.7,114.7,2700.0,67.778,67.7899,67.6895,67.6895,2700.0
2014-05-30 10:50:00,114.76,115.01,114.73,114.97,5300.0,67.7249,67.8725,67.7072,67.8489,5300.0
2014-05-30 11:00:00,115.0,115.03,114.89,114.92,1400.0,67.8666,67.8843,67.8017,67.8194,1400.0
2014-05-30 11:10:00,114.88,114.93,114.84,114.9,2900.0,67.7958,67.8253,67.7721,67.8076,2900.0
2014-05-30 11:20:00,114.9,114.91,114.72,114.75,2400.0,67.8076,67.8135,67.7013,67.719,2400.0
2014-05-30 11:30:00,114.75,114.88,114.75,114.77,2700.0,67.719,67.7958,67.719,67.7308,2700.0
2014-05-30 11:40:00,114.72,114.84,114.65,114.84,4100.0,67.7013,67.7721,67.66,67.7721,4100.0
2014-05-30 11:50:00,114.84,114.84,114.79,114.83,1700.0,67.7721,67.7721,67.7426,67.7662,1700.0
2014-05-30 12:00:00,114.8,114.81,114.66,114.75,4300.0,67.7485,67.7544,67.6659,67.719,4300.0
2014-05-30 12:10:00,114.71,114.72,114.64,114.67,1200.0,67.6954,67.7013,67.6541,67.6718,1200.0
2014-05-30 12:20:00,114.72,114.75,114.72,114.72,1500.0,67.7013,67.719,67.7013,67.7013,1500.0
2014-05-30 12:30:00,114.72,114.72,114.57,114.67,2300.0,67.7013,67.7013,67.6128,67.6718,2300.0
2014-05-30 12:40:00,114.61,114.79,114.55,114.79,1400.0,67.6364,67.7426,67.601,67.7426,1400.0
2014-05-30 12:50:00,114.74,114.89,114.7,114.89,2500.0,67.7131,67.8017,67.6895,67.8017,2500.0
2014-05-30 13:00:00,114.86,115.07,114.85,115.03,3700.0,67.784,67.9079,67.778,67.8843,3700.0
2014-05-30 13:10:00,115.01,115.01,114.92,114.92,1400.0,67.8725,67.8725,67.8194,67.8194,1400.0
2014-05-30 13:20:00,114.98,114.99,114.86,114.86,2600.0,67.8548,67.8607,67.784,67.784,2600.0
2014-05-30 13:30:00,114.88,114.88,114.78,114.88,2900.0,67.7958,67.7958,67.7367,67.7958,2900.0
2014-05-30 13:40:00,114.89,114.91,114.83,114.86,2700.0,67.8017,67.8135,67.7662,67.784,2700.0
2014-05-30 13:50:00,114.92,115.02,114.91,115.02,2000.0,67.8194,67.8784,67.8135,67.8784,2000.0
2014-05-30 14:00:00,115.0,115.1,115.0,115.1,3300.0,67.8666,67.9256,67.8666,67.9256,3300.0
2014-05-30 14:10:00,115.1,115.14,115.05,115.05,3500.0,67.9256,67.9492,67.8961,67.8961,3500.0
2014-05-30 14:20:00,115.07,115.09,115.01,115.09,6300.0,67.9079,67.9197,67.8725,67.9197,6300.0
2014-05-30 14:30:00,115.04,115.07,115.0,115.04,3300.0,67.8902,67.9079,67.8666,67.8902,3300.0
2014-05-30 14:40:00,115.04,115.08,114.97,115.05,4800.0,67.8902,67.9138,67.8489,67.8961,4800.0
2014-05-30 14:50:00,115.04,115.05,114.91,114.91,3900.0,67.8902,67.8961,67.8135,67.8135,3900.0
2014-05-30 15:00:00,114.9,114.97,114.84,114.94,5900.0,67.8076,67.8489,67.7721,67.8312,5900.0
2014-05-30 15:10:00,114.91,114.97,114.91,114.93,4500.0,67.8135,67.8489,67.8135,67.8253,4500.0
2014-05-30 15:20:00,114.95,114.96,114.84,114.96,5800.0,67.8371,67.843,67.7721,67.843,5800.0
2014-05-30 15:30:00,115.0,115.08,114.97,115.0,5700.0,67.8666,67.9138,67.8489,67.8666,5700.0
2014-05-30 15:40:00,114.98,115.01,114.89,114.91,12300.0,67.8548,67.8725,67.8017,67.8135,12300.0
2014-05-30 15:50:00,114.9,115.01,114.86,114.95,25300.0,67.8076,67.8725,67.784,67.8371,25300.0
2014-06-02 09:30:00,115.02,115.36,114.8,114.81,3600.0,67.8784,68.079,67.7485,67.7544,3600.0
2014-06-02 09:40:00,115.09,115.09,114.33,114.45,28400.0,67.9197,67.9197,67.4712,67.542,28400.0
2014-06-02 09:50:00,114.66,114.75,114.45,114.65,2100.0,67.6659,67.719,67.542,67.66,2100.0
2014-06-02 10:00:00,114.64,114.78,114.52,114.58,7900.0,67.6541,67.7367,67.5833,67.6187,7900.0
2014-06-02 10:10:00,114.53,114.78,114.53,114.78,2700.0,67.5892,67.7367,67.5892,67.7367,2700.0
2014-06-02 10:20:00,114.77,114.77,114.53,114.53,1200.0,67.7308,67.7308,67.5892,67.5892,1200.0
2014-06-02 10:30:00,114.54,114.84,114.54,114.84,3200.0,67.5951,67.7721,67.5951,67.7721,3200.0
2014-06-02 10:40:00,114.82,114.82,114.53,114.7,3400.0,67.7603,67.7603,67.5892,67.6895,3400.0
2014-06-02 10:50:00,114.52,114.71,114.52,114.68,1500.0,67.5833,67.6954,67.5833,67.6777,1500.0
2014-06-02 11:00:00,114.78,114.96,114.76,114.95,4100.0,67.7367,67.843,67.7249,67.8371,4100.0
2014-06-02 11:10:00,115.0,115.11,114.95,115.09,7300.0,67.8666,67.9315,67.8371,67.9197,7300.0
2014-06-02 11:20:00,115.07,115.16,114.95,115.15,5700.0,67.9079,67.961,67.8371,67.9551,5700.0
2014-06-02 11:30:00,115.12,115.2,114.98,114.98,3700.0,67.9374,67.9846,67.8548,67.8548,3700.0
2014-06-02 11:40:00,115.01,115.09,115.0,115.04,2600.0,67.8725,67.9197,67.8666,67.8902,2600.0
2014-06-02 11:50:00,115.01,115.11,114.99,114.99,4600.0,67.8725,67.9315,67.8607,67.8607,4600.0
2014-06-02 12:00:00,114.99,115.04,114.95,114.95,2500.0,67.8607,67.8902,67.8371,67.8371,2500.0
2014-06-02 12:10:00,114.97,114.97,114.92,114.92,900.0,67.8489,67.8489,67.8194,67.8194,900.0
2014-06-02 12:20:00,114.91,115.06,114.91,114.98,1600.0,67.8135,67.902,67.8135,67.8548,1600.0
2014-06-02 12:30:00,115.03,115.06,115.0,115.02,2700.0,67.8843,67.902,67.8666,67.8784,2700.0
2014-06-02 12:40:00,115.07,115.07,114.99,115.07,2000.0,67.9079,67.9079,67.8607,67.9079,2000.0
2014-06-02 12:50:00,115.08,115.14,115.04,115.08,3600.0,67.9138,67.9492,67.8902,67.9138,3600.0
2014-06-02 13:00:00,115.1,115.16,115.02,115.03,1900.0,67.9256,67.961,67.8784,67.8843,1900.0
2014-06-02 13:10:00,115.08,115.09,114.99,115.01,2900.0,67.9138,67.9197,67.8607,67.8725,2900.0
2014-06-02 13:20:00,115.03,115.12,114.97,115.12,700.0,67.8843,67.9374,67.8489,67.9374,700.0
2014-06-02 13:30:00,115.11,115.17,115.07,115.16,2600.0,67.9315,67.9669,67.9079,67.961,2600.0
2014-06-02 13:40:00,115.18,115.22,115.16,115.22,900.0,67.9728,67.9964,67.961,67.9964,900.0
2014-06-02 13:50:00,115.23,115.27,115.2,115.27,2300.0,68.0023,68.0259,67.9846,68.0259,2300.0
2014-06-02 14:00:00,115.26,115.39,115.26,115.39,900.0,68.02,68.0967,68.02,68.0967,900.0
2014-06-02 14:10:00,115.4,115.53,115.35,115.51,6100.0,68.1026,68.1793,68.0731,68.1675,6100.0
2014-06-02 14:20:00,115.53,115.74,115.49,115.66,6500.0,68.1793,68.3033,68.1557,68.2561,6500.0
2014-06-02 14:30:00,115.75,115.79,115.71,115.76,2300.0,68.3092,68.3328,68.2856,68.3151,2300.0
2014-06-02 14:40:00,115.81,115.82,115.72,115.82,3500.0,68.3446,68.3505,68.2915,68.3505,3500.0
2014-06-02 14:50:00,115.85,115.96,115.79,115.83,3500.0,68.3682,68.4331,68.3328,68.3564,3500.0
2014-06-02 15:00:00,115.83,115.83,115.59,115.59,7500.0,68.3564,68.3564,68.2148,68.2148,7500.0
2014-06-02 15:10:00,115.65,115.68,115.51,115.67,4800.0,68.2502,68.2679,68.1675,68.262,4800.0
2014-06-02 15:20:00,115.69,115.77,115.63,115.77,3400.0,68.2738,68.321,68.2384,68.321,3400.0
2014-06-02 15:30:00,115.73,115.85,115.66,115.74,6600.0,68.2974,68.3682,68.2561,68.3033,6600.0
2014-06-02 15:40:00,115.75,116.08,115.75,115.92,11800.0,68.3092,68.5039,68.3092,68.4095,11800.0
2014-06-02 15:50:00,115.92,115.95,115.84,115.94,15900.0,68.4095,68.4272,68.3623,68.4213,15900.0
2014-06-03 09:30:00,116.02,116.66,115.16,116.08,6100.0,68.4685,68.8462,67.961,68.5039,6100.0
2014-06-03 09:40:00,116.17,116.17,116.05,116.12,400.0,68.557,68.557,68.4862,68.5275,400.0
2014-06-03 09:50:00,116.13,116.51,116.13,116.47,2800.0,68.5334,68.7577,68.5334,68.7341,2800.0
2014-06-03 10:00:00,116.46,116.51,116.3,116.35,3600.0,68.7282,68.7577,68.6338,68.6633,3600.0
2014-06-03 10:10:00,116.28,116.53,116.27,116.28,2700.0,68.622,68.7695,68.6161,68.622,2700.0
2014-06-03 10:20:00,116.28,116.28,116.06,116.1,3700.0,68.622,68.622,68.4921,68.5157,3700.0
2014-06-03 10:30:00,116.16,116.33,116.06,116.33,3800.0,68.5511,68.6515,68.4921,68.6515,3800.0
2014-06-03 10:40:00,116.24,116.28,116.09,116.16,4400.0,68.5984,68.622,68.5098,68.5511,4400.0
2014-06-03 10:50:00,116.29,116.35,116.07,116.12,4200.0,68.6279,68.6633,68.498,68.5275,4200.0
2014-06-03 11:00:00,116.14,116.27,116.14,116.2,1700.0,68.5393,68.6161,68.5393,68.5747,1700.0
2014-06-03 11:10:00,116.16,116.25,116.09,116.13,5400.0,68.5511,68.6043,68.5098,68.5334,5400.0
2014-06-03 11:20:00,116.13,116.27,116.13,116.26,2100.0,68.5334,68.6161,68.5334,68.6102,2100.0
2014-06-03 11:30:00,116.18,116.28,116.1,116.11,4000.0,68.5629,68.622,68.5157,68.5216,4000.0
2014-06-03 11:40:00,116.11,116.35,116.07,116.33,4700.0,68.5216,68.6633,68.498,68.6515,4700.0
2014-06-03 11:50:00,116.44,116.46,116.32,116.44,2600.0,68.7164,68.7282,68.6456,68.7164,2600.0
2014-06-03 12:00:00,116.37,116.46,116.34,116.4,1700.0,68.6751,68.7282,68.6574,68.6928,1700.0
2014-06-03 12:10:00,116.44,116.67,116.37,116.6,3900.0,68.7164,68.8521,68.6751,68.8108,3900.0
2014-06-03 12:20:00,116.6,116.69,116.6,116.68,2500.0,68.8108,68.8639,68.8108,68.858,2500.0
2014-06-03 12:30:00,116.64,116.79,116.62,116.77,10700.0,68.8344,68.9229,68.8226,68.9111,10700.0
2014-06-03 12:40:00,116.76,116.93,116.7,116.81,6300.0,68.9052,69.0055,68.8698,68.9347,6300.0
2014-06-03 12:50:00,116.84,116.88,116.8,116.88,3200.0,68.9524,68.976,68.9288,68.976,3200.0
2014-06-03 13:00:00,116.85,117.17,116.85,117.12,4300.0,68.9583,69.1472,68.9583,69.1177,4300.0
2014-06-03 13:10:00,117.13,117.24,117.12,117.18,2100.0,69.1236,69.1885,69.1177,69.1531,2100.0
2014-06-03 13:20:00,117.21,117.21,117.11,117.13,1500.0,69.1708,69.1708,69.1118,69.1236,1500.0
2014-06-03 13:30:00,117.12,117.12,116.77,116.77,3800.0,69.1177,69.1177,68.9111,68.9111,3800.0
2014-06-03 13:40:00,116.79,116.79,116.64,116.72,3200.0,68.9229,68.9229,68.8344,68.8816,3200.0
2014-06-03 13:50:00,116.75,116.79,116.7,116.73,1000.0,68.8993,68.9229,68.8698,68.8875,1000.0
2014-06-03 14:00:00,116.74,116.83,116.71,116.83,3600.0,68.8934,68.9465,68.8757,68.9465,3600.0
2014-06-03 14:10:00,116.83,116.83,116.64,116.7,1400.0,68.9465,68.9465,68.8344,68.8698,1400.0
2014-06-03 14:20:00,116.66,116.91,116.58,116.9,8200.0,68.8462,68.9937,68.799,68.9878,8200.0
2014-06-03 14:30:00,116.92,117.07,116.89,117.07,2800.0,68.9996,69.0882,68.9819,69.0882,2800.0
2014-06-03 14:40:00,117.02,117.03,116.93,117.0,2500.0,69.0587,69.0646,69.0055,69.0469,2500.0
2014-06-03 14:50:00,116.95,117.06,116.9,116.95,5000.0,69.0174,69.0823,68.9878,69.0174,5000.0
2014-06-03 15:00:00,117.0,117.01,116.9,116.97,5300.0,69.0469,69.0528,68.9878,69.0292,5300.0
2014-06-03 15:10:00,116.97,117.1,116.95,117.1,4200.0,69.0292,69.1059,69.0174,69.1059,4200.0
2014-06-03 15:20:00,117.15,117.28,117.11,117.25,7800.0,69.1354,69.2121,69.1118,69.1944,7800.0
2014-06-03 15:30:00,117.26,117.26,117.1,117.2,8300.0,69.2003,69.2003,69.1059,69.1649,8300.0
2014-06-03 15:40:00,117.16,117.18,117.12,117.15,8000.0,69.1413,69.1531,69.1177,69.1354,8000.0
2014-06-03 15:50:00,117.14,117.26,117.12,117.24,25000.0,69.1295,69.2003,69.1177,69.1885,25000.0
2014-06-04 09:30:00,117.06,117.34,116.88,117.15,3000.0,69.0823,69.2475,68.976,69.1354,3000.0
2014-06-04 09:40:00,116.98,117.42,116.95,117.42,3700.0,69.0351,69.2947,69.0174,69.2947,3700.0
2014-06-04 09:50:00,117.51,117.51,117.32,117.46,1000.0,69.3478,69.3478,69.2357,69.3183,1000.0
2014-06-04 10:00:00,117.48,117.52,117.28,117.35,5300.0,69.3301,69.3537,69.2121,69.2534,5300.0
2014-06-04 10:10:00,117.32,117.76,117.32,117.75,10300.0,69.2357,69.4954,69.2357,69.4895,10300.0
2014-06-04 10:20:00,117.64,117.69,117.57,117.62,2500.0,69.4246,69.4541,69.3832,69.4127,2500.0
2014-06-04 10:30:00,117.58,117.84,117.58,117.8,1700.0,69.3891,69.5426,69.3891,69.519,1700.0
2014-06-04 10:40:00,117.97,118.07,117.84,117.95,4500.0,69.6193,69.6783,69.5426,69.6075,4500.0
2014-06-04 10:50:00,117.97,118.06,117.85,118.01,3900.0,69.6193,69.6724,69.5485,69.6429,3900.0
2014-06-04 11:00:00,117.99,118.02,117.83,117.88,4100.0,69.6311,69.6488,69.5367,69.5662,4100.0
2014-06-04 11:10:00,117.82,117.96,117.82,117.96,4000.0,69.5308,69.6134,69.5308,69.6134,4000.0
2014-06-04 11:20:00,117.96,118.05,117.94,117.99,4100.0,69.6134,69.6665,69.6016,69.6311,4100.0
2014-06-04 11:30:00,118.0,118.07,117.89,117.89,1800.0,69.637,69.6783,69.5721,69.5721,1800.0
2014-06-04 11:40:00,117.83,117.93,117.83,117.91,2200.0,69.5367,69.5957,69.5367,69.5839,2200.0
2014-06-04 11:50:00,117.91,117.96,117.82,117.91,4400.0,69.5839,69.6134,69.5308,69.5839,4400.0
2014-06-04 12:00:00,117.94,117.94,117.9,117.9,2600.0,69.6016,69.6016,69.578,69.578,2600.0
2014-06-04 12:10:00,117.94,118.08,117.87,117.99,3100.0,69.6016,69.6842,69.5603,69.6311,3100.0
2014-06-04 12:20:00,118.04,118.08,118.0,118.07,2200.0,69.6606,69.6842,69.637,69.6783,2200.0
2014-06-04 12:30:00,118.02,118.07,117.95,118.05,3300.0,69.6488,69.6783,69.6075,69.6665,3300.0
2014-06-04 12:40:00,118.05,118.21,118.05,118.21,4200.0,69.6665,69.7609,69.6665,69.7609,4200.0
2014-06-04 12:50:00,118.23,118.31,118.2,118.21,6700.0,69.7727,69.8199,69.755,69.7609,6700.0
2014-06-04 13:00:00,118.26,118.34,118.25,118.29,3400.0,69.7904,69.8377,69.7845,69.8081,3400.0
2014-06-04 13:10:00,118.24,118.26,118.17,118.18,1100.0,69.7786,69.7904,69.7373,69.7432,1100.0
2014-06-04 13:20:00,118.21,118.22,118.14,118.22,4400.0,69.7609,69.7668,69.7196,69.7668,4400.0
2014-06-04 13:30:00,118.22,118.29,118.19,118.24,3100.0,69.7668,69.8081,69.7491,69.7786,3100.0
2014-06-04 13:40:00,118.27,118.27,118.2,118.26,700.0,69.7963,69.7963,69.755,69.7904,700.0
2014-06-04 13:50:00,118.24,118.24,118.15,118.18,4300.0,69.7786,69.7786,69.7255,69.7432,4300.0
2014-06-04 14:00:00,118.13,118.21,118.13,118.15,6400.0,69.7137,69.7609,69.7137,69.7255,6400.0
2014-06-04 14:10:00,118.14,118.19,118.1,118.17,4400.0,69.7196,69.7491,69.696,69.7373,4400.0
2014-06-04 14:20:00,118.15,118.18,118.12,118.18,4800.0,69.7255,69.7432,69.7078,69.7432,4800.0
2014-06-04 14:30:00,118.16,118.16,118.1,118.1,2400.0,69.7314,69.7314,69.696,69.696,2400.0
2014-06-04 14:40:00,118.11,118.11,117.91,117.94,5300.0,69.7019,69.7019,69.5839,69.6016,5300.0
2014-06-04 14:50:00,117.94,118.01,117.86,118.01,5900.0,69.6016,69.6429,69.5544,69.6429,5900.0
2014-06-04 15:00:00,117.98,117.99,117.94,117.94,4300.0,69.6252,69.6311,69.6016,69.6016,4300.0
2014-06-04 15:10:00,117.95,118.0,117.94,117.94,6300.0,69.6075,69.637,69.6016,69.6016,6300.0
2014-06-04 15:20:00,117.95,118.02,117.92,118.02,7200.0,69.6075,69.6488,69.5898,69.6488,7200.0
2014-06-04 15:30:00,118.04,118.04,118.02,118.02,7200.0,69.6606,69.6606,69.6488,69.6488,7200.0
2014-06-04 15:40:00,118.03,118.03,117.96,117.98,10700.0,69.6547,69.6547,69.6134,69.6252,10700.0
2014-06-04 15:50:00,117.98,117.98,117.94,117.95,24600.0,69.6252,69.6252,69.6016,69.6075,24600.0
2014-06-05 09:30:00,118.32,118.32,117.98,118.16,2800.0,69.8258,69.8258,69.6252,69.7314,2800.0
2014-06-05 09:40:00,118.08,118.21,117.99,118.05,1300.0,69.6842,69.7609,69.6311,69.6665,1300.0
2014-06-05 09:50:00,118.13,118.19,117.83,117.94,1900.0,69.7137,69.7491,69.5367,69.6016,1900.0
2014-06-05 10:00:00,117.85,117.97,117.7,117.85,2500.0,69.5485,69.6193,69.46,69.5485,2500.0
2014-06-05 10:10:00,117.74,118.0,117.71,118.0,4700.0,69.4836,69.637,69.4659,69.637,4700.0
2014-06-05 10:20:00,118.16,118.27,118.1,118.17,1900.0,69.7314,69.7963,69.696,69.7373,1900.0
2014-06-05 10:30:00,118.17,118.28,118.05,118.28,4400.0,69.7373,69.8022,69.6665,69.8022,4400.0
2014-06-05 10:40:00,118.22,118.33,118.11,118.11,2100.0,69.7668,69.8318,69.7019,69.7019,2100.0
2014-06-05 10:50:00,118.24,118.43,118.12,118.33,8100.0,69.7786,69.8908,69.7078,69.8318,8100.0
2014-06-05 11:00:00,118.38,118.43,118.32,118.32,800.0,69.8613,69.8908,69.8258,69.8258,800.0
2014-06-05 11:10:00,118.33,118.58,118.33,118.57,2100.0,69.8318,69.9793,69.8318,69.9734,2100.0
2014-06-05 11:20:00,118.54,118.71,118.54,118.65,1000.0,69.9557,70.056,69.9557,70.0206,1000.0
2014-06-05 11:30:00,118.7,118.96,118.7,118.86,4800.0,70.0501,70.2035,70.0501,70.1445,4800.0
2014-06-05 11:40:00,118.9,119.1,118.81,119.1,2400.0,70.1681,70.2862,70.115,70.2862,2400.0
2014-06-05 11:50:00,119.1,119.16,119.05,119.12,4300.0,70.2862,70.3216,70.2567,70.298,4300.0
2014-06-05 12:00:00,119.19,119.34,119.13,119.28,3300.0,70.3393,70.4278,70.3039,70.3924,3300.0
2014-06-05 12:10:00,119.3,119.33,119.17,119.21,1900.0,70.4042,70.4219,70.3275,70.3511,1900.0
2014-06-05 12:20:00,119.19,119.35,119.15,119.24,2200.0,70.3393,70.4337,70.3157,70.3688,2200.0
2014-06-05 12:30:00,119.3,119.32,119.24,119.25,2500.0,70.4042,70.416,70.3688,70.3747,2500.0
2014-06-05 12:40:00,119.22,119.29,119.01,119.01,2800.0,70.357,70.3983,70.233,70.233,2800.0
2014-06-05 12:50:00,119.0,119.0,119.0,119.0,100.0,70.2271,70.2271,70.2271,70.2271,100.0
2014-06-05 13:00:00,119.07,119.21,119.06,119.11,2200.0,70.2685,70.3511,70.2626,70.2921,2200.0
2014-06-05 13:10:00,119.09,119.13,119.05,119.13,1000.0,70.2803,70.3039,70.2567,70.3039,1000.0
2014-06-05 13:20:00,119.12,119.14,119.06,119.12,2700.0,70.298,70.3098,70.2626,70.298,2700.0
2014-06-05 13:30:00,119.11,119.15,119.04,119.14,2400.0,70.2921,70.3157,70.2508,70.3098,2400.0
2014-06-05 13:40:00,119.12,119.14,119.08,119.14,1400.0,70.298,70.3098,70.2744,70.3098,1400.0
2014-06-05 13:50:00,119.08,119.21,119.08,119.19,5100.0,70.2744,70.3511,70.2744,70.3393,5100.0
2014-06-05 14:00:00,119.21,119.21,119.12,119.16,8400.0,70.3511,70.3511,70.298,70.3216,8400.0
2014-06-05 14:10:00,119.17,119.22,119.17,119.21,3000.0,70.3275,70.357,70.3275,70.3511,3000.0
2014-06-05 14:20:00,119.22,119.33,119.2,119.21,4700.0,70.357,70.4219,70.3452,70.3511,4700.0
2014-06-05 14:30:00,119.24,119.34,119.23,119.23,2700.0,70.3688,70.4278,70.3629,70.3629,2700.0
2014-06-05 14:40:00,119.27,119.31,119.25,119.25,3100.0,70.3865,70.4101,70.3747,70.3747,3100.0
2014-06-05 14:50:00,119.25,119.29,119.19,119.25,3100.0,70.3747,70.3983,70.3393,70.3747,3100.0
2014-06-05 15:00:00,119.29,119.29,119.09,119.09,5600.0,70.3983,70.3983,70.2803,70.2803,5600.0
2014-06-05 15:10:00,119.14,119.16,119.13,119.13,2100.0,70.3098,70.3216,70.3039,70.3039,2100.0
2014-06-05 15:20:00,119.17,119.21,119.04,119.07,10100.0,70.3275,70.3511,70.2508,70.2685,10100.0
2014-06-05 15:30:00,119.08,119.13,119.04,119.07,3900.0,70.2744,70.3039,70.2508,70.2685,3900.0
2014-06-05 15:40:00,119.08,119.14,119.04,119.14,6200.0,70.2744,70.3098,70.2508,70.3098,6200.0
2014-06-05 15:50:00,119.13,119.16,119.06,119.11,12200.0,70.3039,70.3216,70.2626,70.2921,12200.0
2014-06-06 09:30:00,119.47,119.8,119.28,119.35,11600.0,70.5045,70.6993,70.3924,70.4337,11600.0
2014-06-06 09:40:00,119.34,119.4,119.07,119.35,3600.0,70.4278,70.4632,70.2685,70.4337,3600.0
2014-06-06 09:50:00,119.34,119.67,119.32,119.42,19300.0,70.4278,70.6225,70.416,70.475,19300.0
2014-06-06 10:00:00,119.32,119.55,119.27,119.44,2600.0,70.416,70.5517,70.3865,70.4868,2600.0
2014-06-06 10:10:00,119.34,119.61,119.34,119.59,6000.0,70.4278,70.5871,70.4278,70.5753,6000.0
2014-06-06 10:20:00,119.54,119.8,119.45,119.59,5200.0,70.5458,70.6993,70.4927,70.5753,5200.0
2014-06-06 10:30:00,119.67,119.67,119.59,119.63,2300.0,70.6225,70.6225,70.5753,70.5989,2300.0
2014-06-06 10:40:00,119.67,119.68,119.53,119.61,3200.0,70.6225,70.6284,70.5399,70.5871,3200.0
2014-06-06 10:50:00,119.54,119.64,119.5,119.56,2500.0,70.5458,70.6048,70.5222,70.5576,2500.0
2014-06-06 11:00:00,119.58,119.65,119.5,119.61,7900.0,70.5694,70.6107,70.5222,70.5871,7900.0
2014-06-06 11:10:00,119.68,119.79,119.66,119.71,5500.0,70.6284,70.6934,70.6166,70.6462,5500.0
2014-06-06 11:20:00,119.71,119.74,119.62,119.62,2800.0,70.6462,70.6639,70.593,70.593,2800.0
2014-06-06 11:30:00,119.64,119.69,119.57,119.58,4300.0,70.6048,70.6343,70.5635,70.5694,4300.0
2014-06-06 11:40:00,119.59,119.61,119.57,119.61,4200.0,70.5753,70.5871,70.5635,70.5871,4200.0
2014-06-06 11:50:00,119.65,119.65,119.57,119.59,900.0,70.6107,70.6107,70.5635,70.5753,900.0
2014-06-06 12:00:00,119.59,119.63,119.56,119.57,2900.0,70.5753,70.5989,70.5576,70.5635,2900.0
2014-06-06 12:10:00,119.64,119.71,119.58,119.71,1800.0,70.6048,70.6462,70.5694,70.6462,1800.0
2014-06-06 12:20:00,119.67,119.72,119.64,119.69,1400.0,70.6225,70.6521,70.6048,70.6343,1400.0
2014-06-06 12:30:00,119.69,119.76,119.56,119.57,7700.0,70.6343,70.6757,70.5576,70.5635,7700.0
2014-06-06 12:40:00,119.61,119.66,119.6,119.63,2500.0,70.5871,70.6166,70.5812,70.5989,2500.0
2014-06-06 12:50:00,119.6,119.77,119.6,119.68,2800.0,70.5812,70.6816,70.5812,70.6284,2800.0
2014-06-06 13:00:00,119.68,119.79,119.68,119.72,1200.0,70.6284,70.6934,70.6284,70.6521,1200.0
2014-06-06 13:10:00,119.76,119.84,119.61,119.82,10900.0,70.6757,70.7229,70.5871,70.7111,10900.0
2014-06-06 13:20:00,119.82,120.0,119.78,119.92,11700.0,70.7111,70.8173,70.6875,70.7701,11700.0
2014-06-06 13:30:00,119.93,120.06,119.91,120.06,6300.0,70.776,70.8527,70.7642,70.8527,6300.0
2014-06-06 13:40:00,120.05,120.12,120.02,120.12,3000.0,70.8468,70.8881,70.8291,70.8881,3000.0
2014-06-06 13:50:00,120.15,120.19,120.11,120.19,1300.0,70.9058,70.9294,70.8822,70.9294,1300.0
2014-06-06 14:00:00,120.19,120.19,120.12,120.15,1500.0,70.9294,70.9294,70.8881,70.9058,1500.0
2014-06-06 14:10:00,120.13,120.19,120.08,120.09,1700.0,70.894,70.9294,70.8645,70.8704,1700.0
2014-06-06 14:20:00,120.08,120.1,120.07,120.07,1100.0,70.8645,70.8763,70.8586,70.8586,1100.0
2014-06-06 14:30:00,120.03,120.19,120.03,120.19,2100.0,70.835,70.9294,70.835,70.9294,2100.0
2014-06-06 14:40:00,120.19,120.27,120.11,120.16,3100.0,70.9294,70.9766,70.8822,70.9117,3100.0
2014-06-06 14:50:00,120.17,120.3,120.17,120.22,3400.0,70.9176,70.9943,70.9176,70.9471,3400.0
2014-06-06 15:00:00,120.3,120.31,120.24,120.25,5300.0,70.9943,71.0002,70.9589,70.9648,5300.0
2014-06-06 15:10:00,120.24,120.31,120.24,120.31,4600.0,70.9589,71.0002,70.9589,71.0002,4600.0
2014-06-06 15:20:00,120.29,120.34,120.24,120.31,5700.0,70.9884,71.0179,70.9589,71.0002,5700.0
2014-06-06 15:30:00,120.3,120.4,120.3,120.35,5800.0,70.9943,71.0533,70.9943,71.0238,5800.0
2014-06-06 15:40:00,120.36,120.46,120.27,120.46,8600.0,71.0297,71.0888,70.9766,71.0888,8600.0
2014-06-06 15:50:00,120.46,120.6,120.46,120.57,18700.0,71.0888,71.1714,71.0888,71.1537,18700.0
2014-06-09 09:30:00,120.53,121.76,120.53,121.4,15800.0,71.1301,71.8559,71.1301,71.6435,15800.0
2014-06-09 09:40:00,121.11,121.5,121.11,121.5,5500.0,71.4724,71.7025,71.4724,71.7025,5500.0
2014-06-09 09:50:00,121.48,121.67,121.23,121.34,2200.0,71.6907,71.8028,71.5432,71.6081,2200.0
2014-06-09 10:00:00,121.44,121.56,121.34,121.38,3500.0,71.6671,71.7379,71.6081,71.6317,3500.0
2014-06-09 10:10:00,121.38,121.43,121.21,121.29,14100.0,71.6317,71.6612,71.5314,71.5786,14100.0
2014-06-09 10:20:00,121.33,121.45,121.23,121.3,3800.0,71.6022,71.673,71.5432,71.5845,3800.0
2014-06-09 10:30:00,121.37,121.37,121.13,121.14,4800.0,71.6258,71.6258,71.4842,71.4901,4800.0
2014-06-09 10:40:00,121.11,121.34,121.07,121.31,2900.0,71.4724,71.6081,71.4487,71.5904,2900.0
2014-06-09 10:50:00,121.32,121.5,121.31,121.5,1300.0,71.5963,71.7025,71.5904,71.7025,1300.0
2014-06-09 11:00:00,121.43,121.46,121.26,121.34,19700.0,71.6612,71.6789,71.5609,71.6081,19700.0
2014-06-09 11:10:00,121.28,121.35,121.27,121.31,34000.0,71.5727,71.614,71.5668,71.5904,34000.0
2014-06-09 11:20:00,121.34,121.57,121.34,121.57,3400.0,71.6081,71.7438,71.6081,71.7438,3400.0
2014-06-09 11:30:00,121.61,121.73,121.61,121.73,1500.0,71.7674,71.8382,71.7674,71.8382,1500.0
2014-06-09 11:40:00,121.69,121.79,121.6,121.79,2900.0,71.8146,71.8736,71.7615,71.8736,2900.0
2014-06-09 11:50:00,121.74,122.13,121.74,121.78,8400.0,71.8441,72.0743,71.8441,71.8677,8400.0
2014-06-09 12:00:00,121.81,121.81,121.66,121.7,2600.0,71.8855,71.8855,71.7969,71.8205,2600.0
2014-06-09 12:10:00,121.59,121.64,121.5,121.5,500.0,71.7556,71.7851,71.7025,71.7025,500.0
2014-06-09 12:20:00,121.5,121.53,121.1,121.1,26300.0,71.7025,71.7202,71.4665,71.4665,26300.0
2014-06-09 12:30:00,121.15,121.21,121.06,121.17,19800.0,71.496,71.5314,71.4428,71.5078,19800.0
2014-06-09 12:40:00,121.19,121.22,121.06,121.07,2700.0,71.5196,71.5373,71.4428,71.4487,2700.0
2014-06-09 12:50:00,121.04,121.04,120.9,120.9,700.0,71.431,71.431,71.3484,71.3484,700.0
2014-06-09 13:00:00,120.94,121.06,120.94,120.98,1900.0,71.372,71.4428,71.372,71.3956,1900.0
2014-06-09 13:10:00,120.98,121.02,120.98,121.02,900.0,71.3956,71.4192,71.3956,71.4192,900.0
2014-06-09 13:20:00,120.99,121.02,120.78,120.85,2800.0,71.4015,71.4192,71.2776,71.3189,2800.0
2014-06-09 13:30:00,120.84,120.86,120.68,120.75,3000.0,71.313,71.3248,71.2186,71.2599,3000.0
2014-06-09 13:40:00,120.76,120.76,120.54,120.64,1500.0,71.2658,71.2658,71.136,71.195,1500.0
2014-06-09 13:50:00,120.54,120.57,120.44,120.44,3700.0,71.136,71.1537,71.077,71.077,3700.0
2014-06-09 14:00:00,120.41,120.43,120.26,120.3,3900.0,71.0593,71.0711,70.9707,70.9943,3900.0
2014-06-09 14:10:00,120.25,120.26,120.11,120.24,2600.0,70.9648,70.9707,70.8822,70.9589,2600.0
2014-06-09 14:20:00,120.23,120.32,120.14,120.14,3000.0,70.953,71.0061,70.8999,70.8999,3000.0
2014-06-09 14:30:00,120.11,120.14,120.0,120.1,4600.0,70.8822,70.8999,70.8173,70.8763,4600.0
2014-06-09 14:40:00,120.13,120.14,120.03,120.03,11800.0,70.894,70.8999,70.835,70.835,11800.0
2014-06-09 14:50:00,120.1,120.11,120.04,120.06,2600.0,70.8763,70.8822,70.8409,70.8527,2600.0
2014-06-09 15:00:00,120.04,120.25,120.01,120.21,4900.0,70.8409,70.9648,70.8232,70.9412,4900.0
2014-06-09 15:10:00,120.21,120.26,120.2,120.23,1700.0,70.9412,70.9707,70.9353,70.953,1700.0
2014-06-09 15:20:00,120.16,120.36,120.16,120.24,5700.0,70.9117,71.0297,70.9117,70.9589,5700.0
2014-06-09 15:30:00,120.26,120.28,120.15,120.15,5900.0,70.9707,70.9825,70.9058,70.9058,5900.0
2014-06-09 15:40:00,120.14,120.34,120.14,120.34,4900.0,70.8999,71.0179,70.8999,71.0179,4900.0
2014-06-09 15:50:00,120.32,120.46,120.17,120.45,11600.0,71.0061,71.0888,70.9176,71.0829,11600.0
2014-06-10 09:30:00,120.19,120.43,120.03,120.26,4400.0,70.9294,71.0711,70.835,70.9707,4400.0
2014-06-10 09:40:00,120.16,120.74,120.06,120.55,8000.0,70.9117,71.254,70.8527,71.1419,8000.0
2014-06-10 09:50:00,120.54,120.56,120.0,120.0,1700.0,71.136,71.1478,70.8173,70.8173,1700.0
2014-06-10 10:00:00,119.82,119.82,119.66,119.69,2700.0,70.7111,70.7111,70.6166,70.6343,2700.0
2014-06-10 10:10:00,119.75,119.93,119.63,119.75,5200.0,70.6698,70.776,70.5989,70.6698,5200.0
2014-06-10 10:20:00,119.82,119.89,119.66,119.77,28700.0,70.7111,70.7524,70.6166,70.6816,28700.0
2014-06-10 10:30:00,119.77,119.9,119.61,119.64,4900.0,70.6816,70.7583,70.5871,70.6048,4900.0
2014-06-10 10:40:00,119.68,119.84,119.68,119.83,1600.0,70.6284,70.7229,70.6284,70.717,1600.0
2014-06-10 10:50:00,119.84,119.9,119.76,119.82,1800.0,70.7229,70.7583,70.6757,70.7111,1800.0
2014-06-10 11:00:00,119.79,119.89,119.7,119.7,4800.0,70.6934,70.7524,70.6402,70.6402,4800.0
2014-06-10 11:10:00,119.77,120.03,119.77,119.96,1900.0,70.6816,70.835,70.6816,70.7937,1900.0
2014-06-10 11:20:00,119.96,120.17,119.92,120.17,2800.0,70.7937,70.9176,70.7701,70.9176,2800.0
2014-06-10 11:30:00,120.14,120.21,120.09,120.21,2100.0,70.8999,70.9412,70.8704,70.9412,2100.0
2014-06-10 11:40:00,120.2,120.32,120.13,120.32,2200.0,70.9353,71.0061,70.894,71.0061,2200.0
2014-06-10 11:50:00,120.31,120.43,120.26,120.42,1900.0,71.0002,71.0711,70.9707,71.0652,1900.0
2014-06-10 12:00:00,120.45,120.5,120.31,120.5,5700.0,71.0829,71.1124,71.0002,71.1124,5700.0
2014-06-10 12:10:00,120.46,120.53,120.46,120.53,500.0,71.0888,71.1301,71.0888,71.1301,500.0
2014-06-10 12:20:00,120.56,120.7,120.56,120.56,1800.0,71.1478,71.2304,71.1478,71.1478,1800.0
2014-06-10 12:30:00,120.6,120.65,120.59,120.65,900.0,71.1714,71.2009,71.1655,71.2009,900.0
2014-06-10 12:40:00,120.65,120.65,120.45,120.51,4200.0,71.2009,71.2009,71.0829,71.1183,4200.0
2014-06-10 12:50:00,120.53,120.6,120.53,120.6,1500.0,71.1301,71.1714,71.1301,71.1714,1500.0
2014-06-10 13:00:00,120.59,120.61,120.51,120.51,900.0,71.1655,71.1773,71.1183,71.1183,900.0
2014-06-10 13:10:00,120.45,120.45,120.32,120.32,3300.0,71.0829,71.0829,71.0061,71.0061,3300.0
2014-06-10 13:20:00,120.34,120.42,120.34,120.4,7100.0,71.0179,71.0652,71.0179,71.0533,7100.0
2014-06-10 13:30:00,120.36,120.36,119.99,120.04,24600.0,71.0297,71.0297,70.8114,70.8409,24600.0
2014-06-10 13:40:00,120.05,120.23,120.05,120.23,2800.0,70.8468,70.953,70.8468,70.953,2800.0
2014-06-10 13:50:00,120.25,120.39,120.22,120.36,3700.0,70.9648,71.0474,70.9471,71.0297,3700.0
2014-06-10 14:00:00,120.36,120.36,120.28,120.29,900.0,71.0297,71.0297,70.9825,70.9884,900.0
2014-06-10 14:10:00,120.33,120.33,120.17,120.24,3100.0,71.012,71.012,70.9176,70.9589,3100.0
2014-06-10 14:20:00,120.28,120.33,120.28,120.33,1500.0,70.9825,71.012,70.9825,71.012,1500.0
2014-06-10 14:30:00,120.33,120.35,120.22,120.35,3100.0,71.012,71.0238,70.9471,71.0238,3100.0
2014-06-10 14:40:00,120.36,120.36,120.3,120.35,1800.0,71.0297,71.0297,70.9943,71.0238,1800.0
2014-06-10 14:50:00,120.31,120.43,120.31,120.35,5700.0,71.0002,71.0711,71.0002,71.0238,5700.0
2014-06-10 15:00:00,120.36,120.41,120.35,120.39,2800.0,71.0297,71.0593,71.0238,71.0474,2800.0
2014-06-10 15:10:00,120.39,120.39,120.3,120.32,2700.0,71.0474,71.0474,70.9943,71.0061,2700.0
2014-06-10 15:20:00,120.32,120.37,120.28,120.28,2900.0,71.0061,71.0356,70.9825,70.9825,2900.0
2014-06-10 15:30:00,120.27,120.41,120.27,120.37,5500.0,70.9766,71.0593,70.9766,71.0356,5500.0
2014-06-10 15:40:00,120.37,120.53,120.3,120.53,7500.0,71.0356,71.1301,70.9943,71.1301,7500.0
2014-06-10 15:50:00,120.55,120.6,120.53,120.6,9500.0,71.1419,71.1714,71.1301,71.1714,9500.0
2014-06-11 09:30:00,120.0,120.31,120.0,120.19,3200.0,70.8173,71.0002,70.8173,70.9294,3200.0
2014-06-11 09:40:00,120.24,120.42,120.16,120.42,900.0,70.9589,71.0652,70.9117,71.0652,900.0
2014-06-11 09:50:00,120.35,120.45,120.22,120.4,2000.0,71.0238,71.0829,70.9471,71.0533,2000.0
2014-06-11 10:00:00,120.27,120.62,120.27,120.4,13100.0,70.9766,71.1832,70.9766,71.0533,13100.0
2014-06-11 10:10:00,120.41,120.41,120.19,120.28,4100.0,71.0593,71.0593,70.9294,70.9825,4100.0
2014-06-11 10:20:00,120.25,120.25,120.04,120.09,2100.0,70.9648,70.9648,70.8409,70.8704,2100.0
2014-06-11 10:30:00,120.05,120.17,119.82,119.9,7300.0,70.8468,70.9176,70.7111,70.7583,7300.0
2014-06-11 10:40:00,119.96,120.11,119.96,120.11,300.0,70.7937,70.8822,70.7937,70.8822,300.0
2014-06-11 10:50:00,120.13,120.13,119.8,119.87,3000.0,70.894,70.894,70.6993,70.7406,3000.0
2014-06-11 11:00:00,119.87,119.99,119.85,119.99,2000.0,70.7406,70.8114,70.7288,70.8114,2000.0
2014-06-11 11:10:00,120.02,120.03,119.8,119.8,2100.0,70.8291,70.835,70.6993,70.6993,2100.0
2014-06-11 11:20:00,119.91,119.93,119.81,119.82,700.0,70.7642,70.776,70.7052,70.7111,700.0
2014-06-11 11:30:00,119.82,119.82,119.7,119.71,2200.0,70.7111,70.7111,70.6402,70.6462,2200.0
2014-06-11 11:40:00,119.7,119.75,119.63,119.75,14500.0,70.6402,70.6698,70.5989,70.6698,14500.0
2014-06-11 11:50:00,119.72,119.96,119.72,119.96,1500.0,70.6521,70.7937,70.6521,70.7937,1500.0
2014-06-11 12:00:00,119.93,119.98,119.92,119.98,2100.0,70.776,70.8055,70.7701,70.8055,2100.0
2014-06-11 12:10:00,120.0,120.15,120.0,120.05,5100.0,70.8173,70.9058,70.8173,70.8468,5100.0
2014-06-11 12:20:00,120.02,120.08,119.99,120.08,9900.0,70.8291,70.8645,70.8114,70.8645,9900.0
2014-06-11 12:30:00,120.04,120.08,119.98,119.98,4600.0,70.8409,70.8645,70.8055,70.8055,4600.0
2014-06-11 12:40:00,119.96,120.09,119.96,120.08,1500.0,70.7937,70.8704,70.7937,70.8645,1500.0
2014-06-11 12:50:00,120.01,120.06,120.01,120.05,600.0,70.8232,70.8527,70.8232,70.8468,600.0
2014-06-11 13:00:00,120.05,120.05,119.82,119.93,5900.0,70.8468,70.8468,70.7111,70.776,5900.0
2014-06-11 13:10:00,120.01,120.04,119.98,120.04,500.0,70.8232,70.8409,70.8055,70.8409,500.0
2014-06-11 13:20:00,120.0,120.04,119.98,120.04,1000.0,70.8173,70.8409,70.8055,70.8409,1000.0
2014-06-11 13:30:00,120.0,120.02,119.88,119.89,8100.0,70.8173,70.8291,70.7465,70.7524,8100.0
2014-06-11 13:40:00,119.91,119.96,119.73,119.76,2500.0,70.7642,70.7937,70.658,70.6757,2500.0
2014-06-11 13:50:00,119.74,119.88,119.73,119.88,2300.0,70.6639,70.7465,70.658,70.7465,2300.0
2014-06-11 14:00:00,119.8,119.8,119.65,119.65,2500.0,70.6993,70.6993,70.6107,70.6107,2500.0
2014-06-11 14:10:00,119.61,119.72,119.6,119.69,1400.0,70.5871,70.6521,70.5812,70.6343,1400.0
2014-06-11 14:20:00,119.68,119.75,119.63,119.73,2700.0,70.6284,70.6698,70.5989,70.658,2700.0
2014-06-11 14:30:00,119.75,119.75,119.68,119.68,400.0,70.6698,70.6698,70.6284,70.6284,400.0
2014-06-11 14:40:00,119.74,119.99,119.7,119.89,5800.0,70.6639,70.8114,70.6402,70.7524,5800.0
2014-06-11 14:50:00,119.8,120.0,119.8,120.0,1200.0,70.6993,70.8173,70.6993,70.8173,1200.0
2014-06-11 15:00:00,120.0,120.0,119.92,119.93,1900.0,70.8173,70.8173,70.7701,70.776,1900.0
2014-06-11 15:10:00,119.98,119.98,119.93,119.96,1600.0,70.8055,70.8055,70.776,70.7937,1600.0
2014-06-11 15:20:00,119.93,120.0,119.93,119.97,2600.0,70.776,70.8173,70.776,70.7996,2600.0
2014-06-11 15:30:00,119.98,120.04,119.92,119.99,18000.0,70.8055,70.8409,70.7701,70.8114,18000.0
2014-06-11 15:40:00,119.98,119.98,119.81,119.87,7000.0,70.8055,70.8055,70.7052,70.7406,7000.0
2014-06-11 15:50:00,119.87,119.87,119.64,119.7,18500.0,70.7406,70.7406,70.6048,70.6402,18500.0
2014-06-12 09:30:00,119.65,119.95,119.61,119.88,2500.0,70.6107,70.7878,70.5871,70.7465,2500.0
2014-06-12 09:40:00,119.88,119.94,119.88,119.92,500.0,70.7465,70.7819,70.7465,70.7701,500.0
2014-06-12 09:50:00,120.05,120.16,119.74,119.81,3100.0,70.8468,70.9117,70.6639,70.7052,3100.0
2014-06-12 10:00:00,119.8,119.97,119.79,119.88,3200.0,70.6993,70.7996,70.6934,70.7465,3200.0
2014-06-12 10:10:00,119.78,119.89,119.7,119.89,1700.0,70.6875,70.7524,70.6402,70.7524,1700.0
2014-06-12 10:20:00,119.86,119.86,119.48,119.48,2500.0,70.7347,70.7347,70.5104,70.5104,2500.0
2014-06-12 10:30:00,119.48,119.69,119.4,119.47,5500.0,70.5104,70.6343,70.4632,70.5045,5500.0
2014-06-12 10:40:00,119.55,119.55,119.32,119.32,7300.0,70.5517,70.5517,70.416,70.416,7300.0
2014-06-12 10:50:00,119.37,119.39,119.24,119.28,7100.0,70.4455,70.4573,70.3688,70.3924,7100.0
2014-06-12 11:00:00,119.29,119.31,119.08,119.15,9100.0,70.3983,70.4101,70.2744,70.3157,9100.0
2014-06-12 11:10:00,119.11,119.13,119.02,119.07,8200.0,70.2921,70.3039,70.239,70.2685,8200.0
2014-06-12 11:20:00,119.04,119.04,118.88,119.04,5500.0,70.2508,70.2508,70.1563,70.2508,5500.0
2014-06-12 11:30:00,119.09,119.09,118.88,118.94,2800.0,70.2803,70.2803,70.1563,70.1917,2800.0
2014-06-12 11:40:00,118.94,119.12,118.88,119.12,3400.0,70.1917,70.298,70.1563,70.298,3400.0
2014-06-12 11:50:00,119.06,119.26,119.04,119.17,4600.0,70.2626,70.3806,70.2508,70.3275,4600.0
2014-06-12 12:00:00,119.13,119.27,118.97,119.27,8500.0,70.3039,70.3865,70.2094,70.3865,8500.0
2014-06-12 12:10:00,119.31,119.31,119.2,119.2,800.0,70.4101,70.4101,70.3452,70.3452,800.0
2014-06-12 12:20:00,119.23,119.47,119.17,119.43,5500.0,70.3629,70.5045,70.3275,70.4809,5500.0
2014-06-12 12:30:00,119.43,119.43,119.27,119.27,2100.0,70.4809,70.4809,70.3865,70.3865,2100.0
2014-06-12 12:40:00,119.26,119.26,119.12,119.14,2700.0,70.3806,70.3806,70.298,70.3098,2700.0
2014-06-12 12:50:00,119.15,119.15,118.92,119.06,3000.0,70.3157,70.3157,70.1799,70.2626,3000.0
2014-06-12 13:00:00,119.08,119.1,118.94,119.08,3700.0,70.2744,70.2862,70.1917,70.2744,3700.0
2014-06-12 13:10:00,119.08,119.1,118.89,118.89,3600.0,70.2744,70.2862,70.1622,70.1622,3600.0
2014-06-12 13:20:00,118.85,118.85,118.75,118.76,2200.0,70.1386,70.1386,70.0796,70.0855,2200.0
2014-06-12 13:30:00,118.84,118.84,118.68,118.71,6000.0,70.1327,70.1327,70.0383,70.056,6000.0
2014-06-12 13:40:00,118.7,118.88,118.69,118.71,6900.0,70.0501,70.1563,70.0442,70.056,6900.0
2014-06-12 13:50:00,118.72,118.79,118.66,118.68,4800.0,70.0619,70.1032,70.0265,70.0383,4800.0
2014-06-12 14:00:00,118.64,118.83,118.64,118.75,4700.0,70.0147,70.1268,70.0147,70.0796,4700.0
2014-06-12 14:10:00,118.75,118.96,118.74,118.88,1800.0,70.0796,70.2035,70.0737,70.1563,1800.0
2014-06-12 14:20:00,118.92,118.97,118.83,118.84,3800.0,70.1799,70.2094,70.1268,70.1327,3800.0
2014-06-12 14:30:00,118.94,118.94,118.65,118.7,8600.0,70.1917,70.1917,70.0206,70.0501,8600.0
2014-06-12 14:40:00,118.7,118.8,118.59,118.62,8300.0,70.0501,70.1091,69.9852,70.0029,8300.0
2014-06-12 14:50:00,118.58,118.59,118.49,118.51,6300.0,69.9793,69.9852,69.9262,69.938,6300.0
2014-06-12 15:00:00,118.5,118.51,118.38,118.41,9700.0,69.9321,69.938,69.8613,69.879,9700.0
2014-06-12 15:10:00,118.4,118.62,118.38,118.6,9300.0,69.8731,70.0029,69.8613,69.9911,9300.0
2014-06-12 15:20:00,118.58,118.71,118.56,118.66,8800.0,69.9793,70.056,69.9675,70.0265,8800.0
2014-06-12 15:30:00,118.76,118.8,118.73,118.76,13200.0,70.0855,70.1091,70.0678,70.0855,13200.0
2014-06-12 15:40:00,118.75,119.11,118.73,119.06,19900.0,70.0796,70.2921,70.0678,70.2626,19900.0
2014-06-12 15:50:00,119.06,119.09,118.92,119.08,21300.0,70.2626,70.2803,70.1799,70.2744,21300.0
2014-06-13 09:30:00,119.43,119.43,119.09,119.09,3100.0,70.4809,70.4809,70.2803,70.2803,3100.0
2014-06-13 09:40:00,119.07,119.1,118.8,118.8,3200.0,70.2685,70.2862,70.1091,70.1091,3200.0
2014-06-13 09:50:00,119.02,119.02,118.82,118.97,3000.0,70.239,70.239,70.1209,70.2094,3000.0
2014-06-13 10:00:00,119.02,119.08,118.94,119.08,1100.0,70.239,70.2744,70.1917,70.2744,1100.0
2014-06-13 10:10:00,119.1,119.12,118.52,119.12,30600.0,70.2862,70.298,69.9439,70.298,30600.0
2014-06-13 10:20:00,119.24,119.51,119.21,119.22,3700.0,70.3688,70.5281,70.3511,70.357,3700.0
2014-06-13 10:30:00,119.29,119.51,119.29,119.51,1000.0,70.3983,70.5281,70.3983,70.5281,1000.0
2014-06-13 10:40:00,119.63,119.63,119.24,119.24,1300.0,70.5989,70.5989,70.3688,70.3688,1300.0
2014-06-13 10:50:00,119.24,119.89,119.24,119.89,9600.0,70.3688,70.7524,70.3688,70.7524,9600.0
2014-06-13 11:00:00,119.94,120.01,119.83,119.83,1300.0,70.7819,70.8232,70.717,70.717,1300.0
2014-06-13 11:10:00,119.81,119.81,119.63,119.63,3500.0,70.7052,70.7052,70.5989,70.5989,3500.0
2014-06-13 11:20:00,119.64,119.68,119.56,119.64,7700.0,70.6048,70.6284,70.5576,70.6048,7700.0
2014-06-13 11:30:00,119.64,119.76,119.64,119.76,1900.0,70.6048,70.6757,70.6048,70.6757,1900.0
2014-06-13 11:40:00,119.79,119.79,119.65,119.77,800.0,70.6934,70.6934,70.6107,70.6816,800.0
2014-06-13 11:50:00,119.77,119.79,119.73,119.75,2000.0,70.6816,70.6934,70.658,70.6698,2000.0
2014-06-13 12:00:00,119.71,119.79,119.68,119.79,1600.0,70.6462,70.6934,70.6284,70.6934,1600.0
2014-06-13 12:10:00,119.77,119.77,119.67,119.75,2600.0,70.6816,70.6816,70.6225,70.6698,2600.0
2014-06-13 12:20:00,119.75,119.79,119.73,119.78,2300.0,70.6698,70.6934,70.658,70.6875,2300.0
2014-06-13 12:30:00,119.73,119.74,119.56,119.56,2300.0,70.658,70.6639,70.5576,70.5576,2300.0
2014-06-13 12:40:00,119.55,119.57,119.47,119.53,3400.0,70.5517,70.5635,70.5045,70.5399,3400.0
2014-06-13 12:50:00,119.45,119.5,119.24,119.28,17600.0,70.4927,70.5222,70.3688,70.3924,17600.0
2014-06-13 13:00:00,119.27,119.46,119.25,119.35,4200.0,70.3865,70.4986,70.3747,70.4337,4200.0
2014-06-13 13:10:00,119.31,119.37,119.31,119.35,2500.0,70.4101,70.4455,70.4101,70.4337,2500.0
2014-06-13 13:20:00,119.35,119.37,119.26,119.34,4600.0,70.4337,70.4455,70.3806,70.4278,4600.0
2014-06-13 13:30:00,119.37,119.38,119.28,119.34,2000.0,70.4455,70.4514,70.3924,70.4278,2000.0
2014-06-13 13:40:00,119.35,119.37,119.35,119.35,1600.0,70.4337,70.4455,70.4337,70.4337,1600.0
2014-06-13 13:50:00,119.37,119.41,119.3,119.32,3800.0,70.4455,70.4691,70.4042,70.416,3800.0
2014-06-13 14:00:00,119.35,119.39,119.32,119.35,3500.0,70.4337,70.4573,70.416,70.4337,3500.0
2014-06-13 14:10:00,119.32,119.36,119.29,119.36,2800.0,70.416,70.4396,70.3983,70.4396,2800.0
2014-06-13 14:20:00,119.36,119.4,119.35,119.39,1800.0,70.4396,70.4632,70.4337,70.4573,1800.0
2014-06-13 14:30:00,119.4,119.4,119.29,119.3,3200.0,70.4632,70.4632,70.3983,70.4042,3200.0
2014-06-13 14:40:00,119.31,119.33,119.26,119.29,2200.0,70.4101,70.4219,70.3806,70.3983,2200.0
2014-06-13 14:50:00,119.29,119.31,119.24,119.25,2700.0,70.3983,70.4101,70.3688,70.3747,2700.0
2014-06-13 15:00:00,119.27,119.33,119.17,119.29,7400.0,70.3865,70.4219,70.3275,70.3983,7400.0
2014-06-13 15:10:00,119.31,119.31,119.11,119.2,5200.0,70.4101,70.4101,70.2921,70.3452,5200.0
2014-06-13 15:20:00,119.14,119.22,119.04,119.04,4800.0,70.3098,70.357,70.2508,70.2508,4800.0
2014-06-13 15:30:00,119.04,119.31,119.04,119.29,6400.0,70.2508,70.4101,70.2508,70.3983,6400.0
2014-06-13 15:40:00,119.29,119.32,119.18,119.28,11300.0,70.3983,70.416,70.3334,70.3924,11300.0
2014-06-13 15:50:00,119.31,119.45,119.21,119.43,11800.0,70.4101,70.4927,70.3511,70.4809,11800.0
2014-06-16 09:30:00,119.28,120.0,119.28,119.66,5300.0,70.3924,70.8173,70.3924,70.6166,5300.0
2014-06-16 09:40:00,119.64,119.7,119.46,119.51,4200.0,70.6048,70.6402,70.4986,70.5281,4200.0
2014-06-16 09:50:00,119.55,119.67,119.51,119.67,5000.0,70.5517,70.6225,70.5281,70.6225,5000.0
2014-06-16 10:00:00,119.67,120.0,119.53,120.0,9700.0,70.6225,70.8173,70.5399,70.8173,9700.0
2014-06-16 10:10:00,120.0,120.06,119.89,119.9,7600.0,70.8173,70.8527,70.7524,70.7583,7600.0
2014-06-16 10:20:00,119.88,119.99,119.88,119.91,3000.0,70.7465,70.8114,70.7465,70.7642,3000.0
2014-06-16 10:30:00,119.89,120.09,119.88,120.08,6900.0,70.7524,70.8704,70.7465,70.8645,6900.0
2014-06-16 10:40:00,120.1,120.25,120.1,120.18,2500.0,70.8763,70.9648,70.8763,70.9235,2500.0
2014-06-16 10:50:00,120.13,120.27,120.09,120.26,4300.0,70.894,70.9766,70.8704,70.9707,4300.0
2014-06-16 11:00:00,120.25,120.26,120.19,120.19,3000.0,70.9648,70.9707,70.9294,70.9294,3000.0
2014-06-16 11:10:00,120.2,120.49,120.16,120.44,8500.0,70.9353,71.1065,70.9117,71.077,8500.0
2014-06-16 11:20:00,120.52,120.79,120.51,120.65,6700.0,71.1242,71.2835,71.1183,71.2009,6700.0
2014-06-16 11:30:00,120.66,120.73,120.6,120.68,4700.0,71.2068,71.2481,71.1714,71.2186,4700.0
2014-06-16 11:40:00,120.64,120.69,120.52,120.54,3300.0,71.195,71.2245,71.1242,71.136,3300.0
2014-06-16 11:50:00,120.53,120.62,120.43,120.6,10200.0,71.1301,71.1832,71.0711,71.1714,10200.0
2014-06-16 12:00:00,120.61,120.67,120.53,120.62,4100.0,71.1773,71.2127,71.1301,71.1832,4100.0
2014-06-16 12:10:00,120.62,120.88,120.62,120.85,2400.0,71.1832,71.3366,71.1832,71.3189,2400.0
2014-06-16 12:20:00,120.83,120.9,120.74,120.76,4200.0,71.3071,71.3484,71.254,71.2658,4200.0
2014-06-16 12:30:00,120.73,120.87,120.73,120.77,1800.0,71.2481,71.3307,71.2481,71.2717,1800.0
2014-06-16 12:40:00,120.71,120.76,120.68,120.73,2800.0,71.2363,71.2658,71.2186,71.2481,2800.0
2014-06-16 12:50:00,120.74,120.86,120.73,120.86,7600.0,71.254,71.3248,71.2481,71.3248,7600.0
2014-06-16 13:00:00,120.8,121.19,120.76,121.14,4900.0,71.2894,71.5196,71.2658,71.4901,4900.0
2014-06-16 13:10:00,121.11,121.14,120.94,121.0,7000.0,71.4724,71.4901,71.372,71.4074,7000.0
2014-06-16 13:20:00,121.06,121.06,120.93,120.93,2700.0,71.4428,71.4428,71.3661,71.3661,2700.0
2014-06-16 13:30:00,120.93,121.1,120.89,121.1,3000.0,71.3661,71.4665,71.3425,71.4665,3000.0
2014-06-16 13:40:00,121.04,121.04,120.8,120.8,6900.0,71.431,71.431,71.2894,71.2894,6900.0
2014-06-16 13:50:00,120.78,120.85,120.56,120.63,2100.0,71.2776,71.3189,71.1478,71.1891,2100.0
2014-06-16 14:00:00,120.56,120.77,120.55,120.75,1800.0,71.1478,71.2717,71.1419,71.2599,1800.0
2014-06-16 14:10:00,120.8,120.95,120.8,120.89,1900.0,71.2894,71.3779,71.2894,71.3425,1900.0
2014-06-16 14:20:00,120.91,121.03,120.88,120.88,1900.0,71.3543,71.4251,71.3366,71.3366,1900.0
2014-06-16 14:30:00,120.88,121.03,120.84,121.02,4300.0,71.3366,71.4251,71.313,71.4192,4300.0
2014-06-16 14:40:00,121.01,121.05,120.93,121.02,3100.0,71.4133,71.4369,71.3661,71.4192,3100.0
2014-06-16 14:50:00,121.06,121.22,120.74,121.22,16500.0,71.4428,71.5373,71.254,71.5373,16500.0
2014-06-16 15:00:00,121.17,121.52,121.16,121.47,51900.0,71.5078,71.7143,71.5019,71.6848,51900.0
2014-06-16 15:10:00,121.49,121.74,121.49,121.72,10100.0,71.6966,71.8441,71.6966,71.8323,10100.0
2014-06-16 15:20:00,121.69,121.75,121.61,121.75,5300.0,71.8146,71.85,71.7674,71.85,5300.0
2014-06-16 15:30:00,121.72,121.87,121.7,121.87,6300.0,71.8323,71.9209,71.8205,71.9209,6300.0
2014-06-16 15:40:00,121.85,121.96,121.85,121.87,11800.0,71.9091,71.974,71.9091,71.9209,11800.0
2014-06-16 15:50:00,121.85,122.04,121.84,122.01,13000.0,71.9091,72.0212,71.9032,72.0035,13000.0
2014-06-17 09:30:00,122.06,122.46,122.0,122.44,3100.0,72.033,72.269,71.9976,72.2572,3100.0
2014-06-17 09:40:00,122.27,122.53,122.02,122.53,32200.0,72.1569,72.3104,72.0094,72.3104,32200.0
2014-06-17 09:50:00,122.62,122.83,122.54,122.77,4200.0,72.3635,72.4874,72.3163,72.452,4200.0
2014-06-17 10:00:00,122.76,123.09,122.7,123.09,7100.0,72.4461,72.6408,72.4107,72.6408,7100.0
2014-06-17 10:10:00,123.0,123.0,122.8,122.83,2000.0,72.5877,72.5877,72.4697,72.4874,2000.0
2014-06-17 10:20:00,122.83,123.05,122.83,123.05,2800.0,72.4874,72.6172,72.4874,72.6172,2800.0
2014-06-17 10:30:00,122.93,122.93,122.65,122.74,8800.0,72.5464,72.5464,72.3812,72.4343,8800.0
2014-06-17 10:40:00,122.75,122.75,122.61,122.61,400.0,72.4402,72.4402,72.3576,72.3576,400.0
2014-06-17 10:50:00,122.55,122.56,122.49,122.55,1600.0,72.3222,72.3281,72.2868,72.3222,1600.0
2014-06-17 11:00:00,122.55,122.57,122.31,122.31,5700.0,72.3222,72.334,72.1805,72.1805,5700.0
2014-06-17 11:10:00,122.45,122.5,122.3,122.37,3900.0,72.2631,72.2927,72.1746,72.2159,3900.0
2014-06-17 11:20:00,122.35,122.54,122.35,122.5,3400.0,72.2041,72.3163,72.2041,72.2927,3400.0
2014-06-17 11:30:00,122.5,122.54,122.42,122.51,900.0,72.2927,72.3163,72.2454,72.2986,900.0
2014-06-17 11:40:00,122.51,122.51,122.3,122.41,1800.0,72.2986,72.2986,72.1746,72.2395,1800.0
2014-06-17 11:50:00,122.41,122.46,122.37,122.45,1500.0,72.2395,72.269,72.2159,72.2631,1500.0
2014-06-17 12:00:00,122.49,122.51,122.4,122.4,1300.0,72.2868,72.2986,72.2336,72.2336,1300.0
2014-06-17 12:10:00,122.32,122.45,122.32,122.37,2400.0,72.1864,72.2631,72.1864,72.2159,2400.0
2014-06-17 12:20:00,122.35,122.35,122.24,122.25,1600.0,72.2041,72.2041,72.1392,72.1451,1600.0
2014-06-17 12:30:00,122.23,122.32,122.16,122.16,21800.0,72.1333,72.1864,72.092,72.092,21800.0
2014-06-17 12:40:00,122.21,122.23,122.13,122.16,1200.0,72.1215,72.1333,72.0743,72.092,1200.0
2014-06-17 12:50:00,122.16,122.27,122.1,122.23,28000.0,72.092,72.1569,72.0566,72.1333,28000.0
2014-06-17 13:00:00,122.25,122.58,122.23,122.58,25000.0,72.1451,72.3399,72.1333,72.3399,25000.0
2014-06-17 13:10:00,122.59,122.65,122.51,122.6,23400.0,72.3458,72.3812,72.2986,72.3517,23400.0
2014-06-17 13:20:00,122.6,122.7,122.58,122.62,7200.0,72.3517,72.4107,72.3399,72.3635,7200.0
2014-06-17 13:30:00,122.62,122.67,122.6,122.65,5400.0,72.3635,72.393,72.3517,72.3812,5400.0
2014-06-17 13:40:00,122.65,122.73,122.65,122.72,8400.0,72.3812,72.4284,72.3812,72.4225,8400.0
2014-06-17 13:50:00,122.75,123.22,122.71,123.16,12200.0,72.4402,72.7176,72.4166,72.6821,12200.0
2014-06-17 14:00:00,123.21,123.24,123.11,123.23,19800.0,72.7117,72.7294,72.6526,72.7235,19800.0
2014-06-17 14:10:00,123.17,123.21,123.16,123.21,9300.0,72.688,72.7117,72.6821,72.7117,9300.0
2014-06-17 14:20:00,123.17,123.24,123.15,123.17,151700.0,72.688,72.7294,72.6762,72.688,151700.0
2014-06-17 14:30:00,123.17,123.36,123.17,123.36,6600.0,72.688,72.8002,72.688,72.8002,6600.0
2014-06-17 14:40:00,123.35,123.61,123.33,123.49,12800.0,72.7943,72.9477,72.7825,72.8769,12800.0
2014-06-17 14:50:00,123.49,123.96,123.48,123.67,14500.0,72.8769,73.1543,72.871,72.9831,14500.0
2014-06-17 15:00:00,123.67,124.0,123.62,123.86,26800.0,72.9831,73.1779,72.9536,73.0952,26800.0
2014-06-17 15:10:00,123.92,123.95,123.6,123.81,23500.0,73.1307,73.1484,72.9418,73.0657,23500.0
2014-06-17 15:20:00,123.8,124.49,123.8,124.19,36300.0,73.0598,73.467,73.0598,73.29,36300.0
2014-06-17 15:30:00,124.13,124.4,124.02,124.12,20300.0,73.2546,73.4139,73.1897,73.2487,20300.0
2014-06-17 15:40:00,124.12,124.15,123.94,124.0,53800.0,73.2487,73.2664,73.1425,73.1779,53800.0
2014-06-17 15:50:00,123.98,123.98,123.66,123.68,46500.0,73.1661,73.1661,72.9772,72.989,46500.0
2014-06-18 09:30:00,123.98,124.1,123.7,123.77,3900.0,73.1661,73.2369,73.0008,73.0421,3900.0
2014-06-18 09:40:00,123.86,124.1,123.82,124.06,2200.0,73.0952,73.2369,73.0716,73.2133,2200.0
2014-06-18 09:50:00,124.11,124.38,124.1,124.22,2100.0,73.2428,73.4021,73.2369,73.3077,2100.0
2014-06-18 10:00:00,124.26,124.36,123.81,123.81,5700.0,73.3313,73.3903,73.0657,73.0657,5700.0
2014-06-18 10:10:00,123.82,124.01,123.74,123.97,6900.0,73.0716,73.1838,73.0244,73.1602,6900.0
2014-06-18 10:20:00,123.9,123.97,123.54,123.54,10800.0,73.1189,73.1602,72.9064,72.9064,10800.0
2014-06-18 10:30:00,123.52,123.67,123.43,123.47,6600.0,72.8946,72.9831,72.8415,72.8651,6600.0
2014-06-18 10:40:00,123.41,123.63,123.41,123.56,3500.0,72.8297,72.9595,72.8297,72.9182,3500.0
2014-06-18 10:50:00,123.56,123.81,123.49,123.8,5000.0,72.9182,73.0657,72.8769,73.0598,5000.0
2014-06-18 11:00:00,123.7,123.98,123.7,123.95,4700.0,73.0008,73.1661,73.0008,73.1484,4700.0
2014-06-18 11:10:00,123.91,123.99,123.86,123.93,3600.0,73.1248,73.172,73.0952,73.1366,3600.0
2014-06-18 11:20:00,123.9,123.97,123.85,123.91,8700.0,73.1189,73.1602,73.0893,73.1248,8700.0
2014-06-18 11:30:00,123.92,123.94,123.82,123.87,3100.0,73.1307,73.1425,73.0716,73.1011,3100.0
2014-06-18 11:40:00,123.81,124.0,123.81,123.91,4400.0,73.0657,73.1779,73.0657,73.1248,4400.0
2014-06-18 11:50:00,123.9,123.91,123.73,123.84,12100.0,73.1189,73.1248,73.0185,73.0834,12100.0
2014-06-18 12:00:00,123.85,124.0,123.85,123.95,16200.0,73.0893,73.1779,73.0893,73.1484,16200.0
2014-06-18 12:10:00,123.95,123.96,123.8,123.9,8700.0,73.1484,73.1543,73.0598,73.1189,8700.0
2014-06-18 12:20:00,123.85,123.89,123.67,123.75,4000.0,73.0893,73.113,72.9831,73.0303,4000.0
2014-06-18 12:30:00,123.7,123.79,123.57,123.79,3800.0,73.0008,73.0539,72.9241,73.0539,3800.0
2014-06-18 12:40:00,123.75,123.77,123.56,123.6,8700.0,73.0303,73.0421,72.9182,72.9418,8700.0
2014-06-18 12:50:00,123.6,123.64,123.41,123.5,13400.0,72.9418,72.9654,72.8297,72.8828,13400.0
2014-06-18 13:00:00,123.37,123.64,123.36,123.51,13200.0,72.8061,72.9654,72.8002,72.8887,13200.0
2014-06-18 13:10:00,123.37,124.0,123.37,123.82,22900.0,72.8061,73.1779,72.8061,73.0716,22900.0
2014-06-18 13:20:00,123.7,123.84,123.7,123.84,10800.0,73.0008,73.0834,73.0008,73.0834,10800.0
2014-06-18 13:30:00,123.81,123.96,123.81,123.92,9400.0,73.0657,73.1543,73.0657,73.1307,9400.0
2014-06-18 13:40:00,123.91,123.95,123.91,123.92,4800.0,73.1248,73.1484,73.1248,73.1307,4800.0
2014-06-18 13:50:00,123.91,123.95,123.71,123.71,8400.0,73.1248,73.1484,73.0067,73.0067,8400.0
2014-06-18 14:00:00,123.55,124.0,123.53,124.0,35500.0,72.9123,73.1779,72.9005,73.1779,35500.0
2014-06-18 14:10:00,124.0,124.06,123.97,124.05,26200.0,73.1779,73.2133,73.1602,73.2074,26200.0
2014-06-18 14:20:00,124.0,124.16,123.94,124.08,19600.0,73.1779,73.2723,73.1425,73.2251,19600.0
2014-06-18 14:30:00,124.07,124.09,123.98,124.0,23100.0,73.2192,73.231,73.1661,73.1779,23100.0
2014-06-18 14:40:00,124.01,124.25,124.0,124.0,26400.0,73.1838,73.3254,73.1779,73.1779,26400.0
2014-06-18 14:50:00,124.06,124.32,124.06,124.32,8100.0,73.2133,73.3667,73.2133,73.3667,8100.0
2014-06-18 15:00:00,124.32,124.45,124.26,124.41,5800.0,73.3667,73.4434,73.3313,73.4198,5800.0
2014-06-18 15:10:00,124.43,124.47,124.26,124.3,4300.0,73.4316,73.4552,73.3313,73.3549,4300.0
2014-06-18 15:20:00,124.29,124.38,124.25,124.38,7000.0,73.349,73.4021,73.3254,73.4021,7000.0
2014-06-18 15:30:00,124.36,124.55,124.36,124.53,7300.0,73.3903,73.5024,73.3903,73.4906,7300.0
2014-06-18 15:40:00,124.55,124.84,124.51,124.83,18100.0,73.5024,73.6736,73.4788,73.6677,18100.0
2014-06-18 15:50:00,124.84,125.12,124.82,125.08,33400.0,73.6736,73.8388,73.6618,73.8152,33400.0
2014-06-19 09:30:00,125.2,125.5,124.77,124.78,11200.0,73.886,74.0631,73.6323,73.6382,11200.0
2014-06-19 09:40:00,124.95,125.38,124.85,125.18,9200.0,73.7385,73.9923,73.6795,73.8742,9200.0
2014-06-19 09:50:00,125.12,125.27,125.11,125.22,3000.0,73.8388,73.9274,73.8329,73.8978,3000.0
2014-06-19 10:00:00,125.22,125.48,124.93,124.93,14400.0,73.8978,74.0513,73.7267,73.7267,14400.0
2014-06-19 10:10:00,124.97,124.99,124.76,124.93,5300.0,73.7503,73.7621,73.6264,73.7267,5300.0
2014-06-19 10:20:00,124.93,124.93,124.78,124.83,5500.0,73.7267,73.7267,73.6382,73.6677,5500.0
2014-06-19 10:30:00,124.93,125.0,124.87,124.92,2500.0,73.7267,73.768,73.6913,73.7208,2500.0
2014-06-19 10:40:00,124.97,125.16,124.95,124.97,9600.0,73.7503,73.8624,73.7385,73.7503,9600.0
2014-06-19 10:50:00,124.94,124.96,124.78,124.78,6400.0,73.7326,73.7444,73.6382,73.6382,6400.0
2014-06-19 11:00:00,124.76,124.95,124.76,124.88,6800.0,73.6264,73.7385,73.6264,73.6972,6800.0
2014-06-19 11:10:00,124.92,124.98,124.85,124.97,10700.0,73.7208,73.7562,73.6795,73.7503,10700.0
2014-06-19 11:20:00,124.97,125.0,124.96,124.96,4500.0,73.7503,73.768,73.7444,73.7444,4500.0
2014-06-19 11:30:00,124.97,125.04,124.92,124.94,12800.0,73.7503,73.7916,73.7208,73.7326,12800.0
2014-06-19 11:40:00,124.98,125.0,124.88,124.93,5600.0,73.7562,73.768,73.6972,73.7267,5600.0
2014-06-19 11:50:00,124.92,124.98,124.87,124.96,3900.0,73.7208,73.7562,73.6913,73.7444,3900.0
2014-06-19 12:00:00,125.04,125.07,124.97,124.97,6700.0,73.7916,73.8093,73.7503,73.7503,6700.0
2014-06-19 12:10:00,124.97,125.02,124.95,124.96,2900.0,73.7503,73.7798,73.7385,73.7444,2900.0
2014-06-19 12:20:00,124.96,124.99,124.87,124.94,4000.0,73.7444,73.7621,73.6913,73.7326,4000.0
2014-06-19 12:30:00,124.93,124.95,124.82,124.88,5500.0,73.7267,73.7385,73.6618,73.6972,5500.0
2014-06-19 12:40:00,124.83,124.98,124.82,124.96,6600.0,73.6677,73.7562,73.6618,73.7444,6600.0
2014-06-19 12:50:00,124.96,125.03,124.86,125.0,6300.0,73.7444,73.7857,73.6854,73.768,6300.0
2014-06-19 13:00:00,124.91,125.04,124.9,124.97,5900.0,73.7149,73.7916,73.709,73.7503,5900.0
2014-06-19 13:10:00,124.92,125.03,124.88,124.98,10700.0,73.7208,73.7857,73.6972,73.7562,10700.0
2014-06-19 13:20:00,124.91,125.01,124.91,125.01,15400.0,73.7149,73.7739,73.7149,73.7739,15400.0
2014-06-19 13:30:00,124.99,125.05,124.96,125.03,30100.0,73.7621,73.7975,73.7444,73.7857,30100.0
2014-06-19 13:40:00,125.01,125.06,125.0,125.03,13000.0,73.7739,73.8034,73.768,73.7857,13000.0
2014-06-19 13:50:00,125.03,125.06,125.0,125.05,14200.0,73.7857,73.8034,73.768,73.7975,14200.0
2014-06-19 14:00:00,125.05,125.08,124.91,124.91,9600.0,73.7975,73.8152,73.7149,73.7149,9600.0
2014-06-19 14:10:00,124.9,125.04,124.9,124.98,5400.0,73.709,73.7916,73.709,73.7562,5400.0
2014-06-19 14:20:00,124.95,125.04,124.95,125.04,13600.0,73.7385,73.7916,73.7385,73.7916,13600.0
2014-06-19 14:30:00,125.0,125.37,124.95,125.23,22300.0,73.768,73.9864,73.7385,73.9037,22300.0
2014-06-19 14:40:00,125.21,125.32,125.02,125.18,30300.0,73.8919,73.9569,73.7798,73.8742,30300.0
2014-06-19 14:50:00,125.18,125.27,125.08,125.25,47200.0,73.8742,73.9274,73.8152,73.9155,47200.0
2014-06-19 15:00:00,125.28,125.44,125.2,125.23,17600.0,73.9333,74.0277,73.886,73.9037,17600.0
2014-06-19 15:10:00,125.25,125.53,125.23,125.51,10600.0,73.9155,74.0808,73.9037,74.069,10600.0
2014-06-19 15:20:00,125.56,125.75,125.49,125.7,6900.0,74.0985,74.2106,74.0572,74.1811,6900.0
2014-06-19 15:30:00,125.65,126.04,125.63,126.04,27700.0,74.1516,74.3818,74.1398,74.3818,27700.0
2014-06-19 15:40:00,126.01,126.56,126.0,126.5,39000.0,74.3641,74.6886,74.3582,74.6532,39000.0
2014-06-19 15:50:00,126.43,160.97,126.34,150.87,536600.0,74.6119,94.9955,74.5588,89.035,536600.0
2014-06-20 09:30:00,136.0,139.0,135.0,138.6,328200.0,80.2596,82.03,79.6695,81.794,328200.0
2014-06-20 09:40:00,138.6,138.7,136.05,137.2,201600.0,81.794,81.853,80.2891,80.9678,201600.0
2014-06-20 09:50:00,137.23,137.73,134.5,136.19,220800.0,80.9855,81.2805,79.3744,80.3717,220800.0
2014-06-20 10:00:00,136.19,137.0,136.18,136.26,131000.0,80.3717,80.8497,80.3658,80.413,131000.0
2014-06-20 10:10:00,136.26,138.0,136.26,137.11,147000.0,80.413,81.4399,80.413,80.9147,147000.0
2014-06-20 10:20:00,137.11,138.0,136.78,137.0,74300.0,80.9147,81.4399,80.7199,80.8497,74300.0
2014-06-20 10:30:00,137.11,137.34,136.33,136.98,42200.0,80.9147,81.0504,80.4543,80.8379,42200.0
2014-06-20 10:40:00,136.95,138.0,136.95,137.87,59300.0,80.8202,81.4399,80.8202,81.3632,59300.0
2014-06-20 10:50:00,137.95,139.0,137.92,138.75,111200.0,81.4104,82.03,81.3927,81.8825,111200.0
2014-06-20 11:00:00,138.72,139.23,138.47,139.03,60200.0,81.8648,82.1658,81.7173,82.0477,60200.0
2014-06-20 11:10:00,139.03,140.0,138.96,139.63,46500.0,82.0477,82.6202,82.0064,82.4018,46500.0
2014-06-20 11:20:00,139.79,140.2,139.55,140.01,25500.0,82.4962,82.7382,82.3546,82.6261,25500.0
2014-06-20 11:30:00,140.06,142.44,140.06,141.8,78100.0,82.6556,84.0601,82.6556,83.6824,78100.0
2014-06-20 11:40:00,141.8,142.24,141.4,141.54,39600.0,83.6824,83.9421,83.4464,83.529,39600.0
2014-06-20 11:50:00,141.55,141.79,140.68,140.68,44900.0,83.5349,83.6765,83.0215,83.0215,44900.0
2014-06-20 12:00:00,140.68,141.17,140.45,141.04,49900.0,83.0215,83.3106,82.8857,83.2339,49900.0
2014-06-20 12:10:00,141.11,142.08,141.11,142.08,33600.0,83.2752,83.8477,83.2752,83.8477,33600.0
2014-06-20 12:20:00,142.08,142.4,141.82,142.22,23000.0,83.8477,84.0365,83.6942,83.9303,23000.0
2014-06-20 12:30:00,142.24,143.0,142.19,142.89,36800.0,83.9421,84.3906,83.9126,84.3257,36800.0
2014-06-20 12:40:00,142.84,144.89,142.79,144.56,50700.0,84.2962,85.506,84.2667,85.3112,50700.0
2014-06-20 12:50:00,144.5,144.95,143.4,143.53,35200.0,85.2758,85.5414,84.6267,84.7034,35200.0
2014-06-20 13:00:00,143.37,143.77,142.39,142.95,38900.0,84.609,84.845,84.0306,84.3611,38900.0
2014-06-20 13:10:00,143.0,143.31,142.77,143.02,28400.0,84.3906,84.5736,84.2549,84.4024,28400.0
2014-06-20 13:20:00,143.03,143.26,142.79,143.26,29400.0,84.4083,84.544,84.2667,84.544,29400.0
2014-06-20 13:30:00,143.26,143.37,142.4,142.54,60700.0,84.544,84.609,84.0365,84.1191,60700.0
2014-06-20 13:40:00,142.54,142.71,142.27,142.35,28100.0,84.1191,84.2195,83.9598,84.007,28100.0
2014-06-20 13:50:00,142.35,143.33,142.35,142.9,17700.0,84.007,84.5854,84.007,84.3316,17700.0
2014-06-20 14:00:00,142.9,142.98,142.2,142.55,27300.0,84.3316,84.3788,83.9185,84.125,27300.0
2014-06-20 14:10:00,142.55,143.83,142.55,143.68,33200.0,84.125,84.8804,84.125,84.7919,33200.0
2014-06-20 14:20:00,143.71,143.71,142.48,142.6,34600.0,84.8096,84.8096,84.0837,84.1545,34600.0
2014-06-20 14:30:00,142.6,142.74,142.25,142.48,63100.0,84.1545,84.2372,83.948,84.0837,63100.0
2014-06-20 14:40:00,142.49,142.78,142.0,142.0,30800.0,84.0896,84.2608,83.8005,83.8005,30800.0
2014-06-20 14:50:00,142.0,142.08,141.76,141.76,18400.0,83.8005,83.8477,83.6588,83.6588,18400.0
2014-06-20 15:00:00,141.76,141.88,141.75,141.75,24300.0,83.6588,83.7296,83.6529,83.6529,24300.0
2014-06-20 15:10:00,141.75,141.76,140.05,140.09,48300.0,83.6529,83.6588,82.6497,82.6733,48300.0
2014-06-20 15:20:00,140.1,140.12,138.15,138.7,84700.0,82.6792,82.691,81.5284,81.853,84700.0
2014-06-20 15:30:00,138.8,139.05,137.16,138.12,68500.0,81.912,82.0595,80.9442,81.5107,68500.0
2014-06-20 15:40:00,138.11,138.54,138.0,138.04,79900.0,81.5048,81.7586,81.4399,81.4635,79900.0
2014-06-20 15:50:00,138.03,138.81,137.5,138.09,198000.0,81.4576,81.9179,81.1448,81.493,198000.0
2014-06-23 09:30:00,138.0,138.08,136.0,136.18,10600.0,81.4399,81.4871,80.2596,80.3658,10600.0
2014-06-23 09:40:00,136.18,136.49,134.58,136.25,27400.0,80.3658,80.5488,79.4216,80.4071,27400.0
2014-06-23 09:50:00,136.29,136.49,135.0,135.5,19000.0,80.4307,80.5488,79.6695,79.9645,19000.0
2014-06-23 10:00:00,135.6,136.27,135.46,135.62,21500.0,80.0235,80.4189,79.9409,80.0353,21500.0
2014-06-23 10:10:00,135.57,136.34,135.56,136.34,10800.0,80.0058,80.4602,79.9999,80.4602,10800.0
2014-06-23 10:20:00,136.43,137.3,136.43,136.86,23800.0,80.5134,81.0268,80.5134,80.7671,23800.0
2014-06-23 10:30:00,136.95,137.43,136.87,137.42,12100.0,80.8202,81.1035,80.773,81.0976,12100.0
2014-06-23 10:40:00,137.41,138.5,137.4,138.47,13800.0,81.0917,81.735,81.0858,81.7173,13800.0
2014-06-23 10:50:00,138.47,138.65,137.8,138.13,17400.0,81.7173,81.8235,81.3219,81.5166,17400.0
2014-06-23 11:00:00,138.06,138.67,138.06,138.58,8600.0,81.4753,81.8353,81.4753,81.7822,8600.0
2014-06-23 11:10:00,138.67,138.68,138.23,138.32,10900.0,81.8353,81.8412,81.5756,81.6287,10900.0
2014-06-23 11:20:00,138.38,138.61,138.32,138.47,30000.0,81.6641,81.7999,81.6287,81.7173,30000.0
2014-06-23 11:30:00,138.47,138.62,138.3,138.61,14700.0,81.7173,81.8058,81.6169,81.7999,14700.0
2014-06-23 11:40:00,138.61,138.62,138.31,138.32,5800.0,81.7999,81.8058,81.6228,81.6287,5800.0
2014-06-23 11:50:00,138.31,138.31,137.74,137.76,12300.0,81.6228,81.6228,81.2864,81.2983,12300.0
2014-06-23 12:00:00,137.75,137.86,137.6,137.69,20900.0,81.2923,81.3573,81.2038,81.2569,20900.0
2014-06-23 12:10:00,137.69,137.7,137.69,137.7,2700.0,81.2569,81.2628,81.2569,81.2628,2700.0
2014-06-23 12:20:00,137.69,138.2,137.69,138.17,22500.0,81.2569,81.5579,81.2569,81.5402,22500.0
2014-06-23 12:30:00,138.16,138.36,138.16,138.34,3800.0,81.5343,81.6523,81.5343,81.6405,3800.0
2014-06-23 12:40:00,138.31,138.91,138.31,138.84,11600.0,81.6228,81.9769,81.6228,81.9356,11600.0
2014-06-23 12:50:00,138.91,139.96,138.91,139.84,25100.0,81.9769,82.5966,81.9769,82.5258,25100.0
2014-06-23 13:00:00,139.81,139.87,139.02,139.06,9000.0,82.508,82.5435,82.0418,82.0654,9000.0
2014-06-23 13:10:00,139.05,139.14,138.9,138.9,5700.0,82.0595,82.1127,81.971,81.971,5700.0
2014-06-23 13:20:00,138.91,138.91,138.85,138.89,7100.0,81.9769,81.9769,81.9415,81.9651,7100.0
2014-06-23 13:30:00,138.89,139.5,138.88,139.5,12700.0,81.9651,82.3251,81.9592,82.3251,12700.0
2014-06-23 13:40:00,139.48,140.13,139.48,140.13,9800.0,82.3133,82.6969,82.3133,82.6969,9800.0
2014-06-23 13:50:00,140.16,140.82,140.09,140.74,14700.0,82.7146,83.1041,82.6733,83.0569,14700.0
2014-06-23 14:00:00,140.78,141.03,140.34,140.34,27800.0,83.0805,83.228,82.8208,82.8208,27800.0
2014-06-23 14:10:00,140.31,140.31,139.83,139.84,23200.0,82.8031,82.8031,82.5198,82.5258,23200.0
2014-06-23 14:20:00,139.84,140.28,139.83,139.93,15200.0,82.5258,82.7854,82.5198,82.5789,15200.0
2014-06-23 14:30:00,139.96,140.21,139.88,140.2,9200.0,82.5966,82.7441,82.5494,82.7382,9200.0
2014-06-23 14:40:00,140.2,140.38,140.16,140.16,7900.0,82.7382,82.8444,82.7146,82.7146,7900.0
2014-06-23 14:50:00,140.18,140.97,140.16,140.82,17400.0,82.7264,83.1926,82.7146,83.1041,17400.0
2014-06-23 15:00:00,140.83,141.18,140.66,140.67,14400.0,83.11,83.3165,83.0097,83.0156,14400.0
2014-06-23 15:10:00,140.71,141.42,140.39,141.37,16400.0,83.0392,83.4582,82.8503,83.4287,16400.0
2014-06-23 15:20:00,141.37,142.76,141.34,142.31,31700.0,83.4287,84.249,83.411,83.9834,31700.0
2014-06-23 15:30:00,142.4,142.65,141.92,142.5,22800.0,84.0365,84.1841,83.7533,84.0955,22800.0
2014-06-23 15:40:00,142.51,142.51,141.84,141.87,40600.0,84.1014,84.1014,83.706,83.7237,40600.0
2014-06-23 15:50:00,141.87,142.27,140.98,141.14,177900.0,83.7237,83.9598,83.1985,83.2929,177900.0
2014-06-24 09:30:00,140.8,140.8,138.73,138.91,27400.0,83.0923,83.0923,81.8707,81.9769,27400.0
2014-06-24 09:40:00,139.05,139.17,138.59,139.11,42200.0,82.0595,82.1304,81.7881,82.0949,42200.0
2014-06-24 09:50:00,139.1,139.57,139.1,139.23,27300.0,82.089,82.3664,82.089,82.1658,27300.0
2014-06-24 10:00:00,139.21,139.63,139.14,139.46,10200.0,82.154,82.4018,82.1127,82.3015,10200.0
2014-06-24 10:10:00,139.46,139.53,138.6,139.07,23900.0,82.3015,82.3428,81.794,82.0713,23900.0
2014-06-24 10:20:00,139.02,139.1,138.77,138.81,22800.0,82.0418,82.089,81.8943,81.9179,22800.0
2014-06-24 10:30:00,138.81,138.89,138.73,138.75,16600.0,81.9179,81.9651,81.8707,81.8825,16600.0
2014-06-24 10:40:00,138.75,138.89,138.51,138.77,29700.0,81.8825,81.9651,81.7409,81.8943,29700.0
2014-06-24 10:50:00,138.84,139.11,138.77,139.08,24100.0,81.9356,82.0949,81.8943,82.0772,24100.0
2014-06-24 11:00:00,139.06,139.13,138.71,138.71,16800.0,82.0654,82.1067,81.8589,81.8589,16800.0
2014-06-24 11:10:00,138.74,138.82,138.61,138.61,21100.0,81.8766,81.9238,81.7999,81.7999,21100.0
2014-06-24 11:20:00,138.66,138.66,137.91,137.96,26700.0,81.8294,81.8294,81.3868,81.4163,26700.0
2014-06-24 11:30:00,137.94,137.94,137.59,137.83,28800.0,81.4045,81.4045,81.1979,81.3396,28800.0
2014-06-24 11:40:00,137.84,138.9,137.84,138.88,28900.0,81.3455,81.971,81.3455,81.9592,28900.0
2014-06-24 11:50:00,138.9,139.15,138.75,139.05,9900.0,81.971,82.1186,81.8825,82.0595,9900.0
2014-06-24 12:00:00,139.12,139.87,139.12,139.78,17200.0,82.1008,82.5435,82.1008,82.4903,17200.0
2014-06-24 12:10:00,139.74,140.52,139.68,140.46,14400.0,82.4667,82.927,82.4313,82.8916,14400.0
2014-06-24 12:20:00,140.42,140.42,139.89,140.14,16800.0,82.868,82.868,82.5553,82.7028,16800.0
2014-06-24 12:30:00,140.09,140.09,139.75,139.96,6500.0,82.6733,82.6733,82.4726,82.5966,6500.0
2014-06-24 12:40:00,139.97,140.06,139.19,139.19,31200.0,82.6025,82.6556,82.1422,82.1422,31200.0
2014-06-24 12:50:00,139.36,139.9,139.36,139.77,12600.0,82.2425,82.5612,82.2425,82.4844,12600.0
2014-06-24 13:00:00,139.6,139.67,139.0,139.29,18400.0,82.3841,82.4254,82.03,82.2012,18400.0
2014-06-24 13:10:00,139.29,139.41,138.64,138.91,20500.0,82.2012,82.272,81.8176,81.9769,20500.0
2014-06-24 13:20:00,138.89,139.0,138.51,138.71,25500.0,81.9651,82.03,81.7409,81.8589,25500.0
2014-06-24 13:30:00,138.71,138.79,138.52,138.65,13000.0,81.8589,81.9061,81.7468,81.8235,13000.0
2014-06-24 13:40:00,138.63,138.63,138.19,138.38,23700.0,81.8117,81.8117,81.552,81.6641,23700.0
2014-06-24 13:50:00,138.42,138.47,137.96,138.0,22300.0,81.6877,81.7173,81.4163,81.4399,22300.0
2014-06-24 14:00:00,138.06,138.46,138.02,138.23,9900.0,81.4753,81.7114,81.4517,81.5756,9900.0
2014-06-24 14:10:00,138.27,138.41,138.0,138.0,13100.0,81.5992,81.6818,81.4399,81.4399,13100.0
2014-06-24 14:20:00,138.0,138.09,136.9,137.27,33300.0,81.4399,81.493,80.7907,81.0091,33300.0
2014-06-24 14:30:00,137.27,137.35,136.91,137.16,20400.0,81.0091,81.0563,80.7966,80.9442,20400.0
2014-06-24 14:40:00,137.2,137.22,136.95,137.04,18500.0,80.9678,80.9796,80.8202,80.8733,18500.0
2014-06-24 14:50:00,137.03,137.04,136.6,136.68,67100.0,80.8674,80.8733,80.6137,80.6609,67100.0
2014-06-24 15:00:00,136.74,136.74,136.31,136.31,38600.0,80.6963,80.6963,80.4425,80.4425,38600.0
2014-06-24 15:10:00,136.33,136.71,136.24,136.27,20300.0,80.4543,80.6786,80.4012,80.4189,20300.0
2014-06-24 15:20:00,136.2,136.34,136.05,136.05,38900.0,80.3776,80.4602,80.2891,80.2891,38900.0
2014-06-24 15:30:00,136.04,136.11,135.17,135.67,39900.0,80.2832,80.3245,79.7698,80.0649,39900.0
2014-06-24 15:40:00,135.77,135.86,135.4,135.6,62100.0,80.1239,80.177,79.9055,80.0235,62100.0
2014-06-24 15:50:00,135.66,135.82,134.4,134.49,107100.0,80.0589,80.1534,79.3154,79.3685,107100.0
2014-06-25 09:30:00,134.41,134.9,133.71,134.17,12800.0,79.3213,79.6104,78.9082,79.1796,12800.0
2014-06-25 09:40:00,134.26,134.36,133.74,133.77,16400.0,79.2327,79.2918,78.9259,78.9436,16400.0
2014-06-25 09:50:00,133.77,134.12,133.41,133.41,14200.0,78.9436,79.1501,78.7311,78.7311,14200.0
2014-06-25 10:00:00,133.43,133.62,132.66,133.13,12200.0,78.7429,78.8551,78.2885,78.5659,12200.0
2014-06-25 10:10:00,133.18,133.47,132.64,132.85,10300.0,78.5954,78.7665,78.2767,78.4006,10300.0
2014-06-25 10:20:00,133.05,133.48,132.48,133.17,14800.0,78.5187,78.7724,78.1823,78.5895,14800.0
2014-06-25 10:30:00,132.99,133.14,132.3,132.47,11300.0,78.4833,78.5718,78.0761,78.1764,11300.0
2014-06-25 10:40:00,132.51,132.51,131.45,131.72,37200.0,78.2,78.2,77.5744,77.7338,37200.0
2014-06-25 10:50:00,131.8,133.14,131.72,132.73,20900.0,77.781,78.5718,77.7338,78.3298,20900.0
2014-06-25 11:00:00,132.72,133.3,132.57,132.87,10600.0,78.3239,78.6662,78.2354,78.4124,10600.0
2014-06-25 11:10:00,132.9,132.92,132.49,132.53,9100.0,78.4302,78.442,78.1882,78.2118,9100.0
2014-06-25 11:20:00,132.46,134.03,132.46,133.91,9400.0,78.1705,79.097,78.1705,79.0262,9400.0
2014-06-25 11:30:00,133.86,133.92,133.33,133.65,8600.0,78.9967,79.0321,78.6839,78.8728,8600.0
2014-06-25 11:40:00,133.7,134.12,133.7,133.94,6700.0,78.9023,79.1501,78.9023,79.0439,6700.0
2014-06-25 11:50:00,133.88,134.35,133.88,134.21,5300.0,79.0085,79.2859,79.0085,79.2032,5300.0
2014-06-25 12:00:00,134.22,134.54,134.22,134.47,5600.0,79.2091,79.398,79.2091,79.3567,5600.0
2014-06-25 12:10:00,134.41,134.45,134.26,134.45,3900.0,79.3213,79.3449,79.2327,79.3449,3900.0
2014-06-25 12:20:00,134.35,134.35,133.97,134.0,4000.0,79.2859,79.2859,79.0616,79.0793,4000.0
2014-06-25 12:30:00,134.01,134.04,133.77,134.04,6000.0,79.0852,79.1029,78.9436,79.1029,6000.0
2014-06-25 12:40:00,134.04,134.11,133.86,133.99,2500.0,79.1029,79.1442,78.9967,79.0734,2500.0
2014-06-25 12:50:00,133.99,134.04,133.79,133.79,5100.0,79.0734,79.1029,78.9554,78.9554,5100.0
2014-06-25 13:00:00,133.9,134.03,133.72,133.98,5000.0,79.0203,79.097,78.9141,79.0675,5000.0
2014-06-25 13:10:00,133.98,133.98,133.78,133.78,3900.0,79.0675,79.0675,78.9495,78.9495,3900.0
2014-06-25 13:20:00,133.79,133.94,133.47,133.47,7800.0,78.9554,79.0439,78.7665,78.7665,7800.0
2014-06-25 13:30:00,133.51,133.66,133.42,133.58,4900.0,78.7901,78.8787,78.737,78.8314,4900.0
2014-06-25 13:40:00,133.62,133.66,133.49,133.49,9800.0,78.8551,78.8787,78.7783,78.7783,9800.0
2014-06-25 13:50:00,133.45,133.71,133.45,133.69,13000.0,78.7547,78.9082,78.7547,78.8964,13000.0
2014-06-25 14:00:00,133.66,133.77,133.64,133.72,4600.0,78.8787,78.9436,78.8669,78.9141,4600.0
2014-06-25 14:10:00,133.67,133.92,133.67,133.86,6200.0,78.8846,79.0321,78.8846,78.9967,6200.0
2014-06-25 14:20:00,133.87,134.02,133.87,134.0,7900.0,79.0026,79.0911,79.0026,79.0793,7900.0
2014-06-25 14:30:00,134.01,134.01,133.72,133.73,8600.0,79.0852,79.0852,78.9141,78.92,8600.0
2014-06-25 14:40:00,133.71,133.75,133.19,133.41,12700.0,78.9082,78.9318,78.6013,78.7311,12700.0
2014-06-25 14:50:00,133.49,133.55,133.17,133.32,7700.0,78.7783,78.8137,78.5895,78.678,7700.0
2014-06-25 15:00:00,133.31,133.32,132.68,132.77,12500.0,78.6721,78.678,78.3003,78.3534,12500.0
2014-06-25 15:10:00,132.77,133.19,132.54,133.19,26000.0,78.3534,78.6013,78.2177,78.6013,26000.0
2014-06-25 15:20:00,133.21,133.23,132.77,133.11,11500.0,78.6131,78.6249,78.3534,78.5541,11500.0
2014-06-25 15:30:00,133.1,133.49,132.89,133.41,19700.0,78.5482,78.7783,78.4242,78.7311,19700.0
2014-06-25 15:40:00,133.46,133.46,133.15,133.21,22100.0,78.7606,78.7606,78.5777,78.6131,22100.0
2014-06-25 15:50:00,133.23,133.57,133.03,133.36,46600.0,78.6249,78.8255,78.5069,78.7016,46600.0
2014-06-26 09:30:00,133.05,134.13,132.25,133.91,5700.0,78.5187,79.156,78.0466,79.0262,5700.0
2014-06-26 09:40:00,133.9,134.37,133.9,134.21,42300.0,79.0203,79.2977,79.0203,79.2032,42300.0
2014-06-26 09:50:00,134.08,134.93,133.94,134.7,5800.0,79.1265,79.6281,79.0439,79.4924,5800.0
2014-06-26 10:00:00,134.86,135.79,134.86,135.64,37500.0,79.5868,80.1357,79.5868,80.0471,37500.0
2014-06-26 10:10:00,135.75,136.32,135.63,136.32,11200.0,80.1121,80.4484,80.0412,80.4484,11200.0
2014-06-26 10:20:00,136.18,136.88,136.1,136.8,30900.0,80.3658,80.7789,80.3186,80.7317,30900.0
2014-06-26 10:30:00,136.69,137.1,136.54,136.92,9500.0,80.6668,80.9088,80.5783,80.8025,9500.0
2014-06-26 10:40:00,136.93,137.48,136.77,137.03,8400.0,80.8084,81.133,80.714,80.8674,8400.0
2014-06-26 10:50:00,137.03,137.38,137.0,137.33,10000.0,80.8674,81.074,80.8497,81.0445,10000.0
2014-06-26 11:00:00,137.37,137.74,137.35,137.44,8700.0,81.0681,81.2864,81.0563,81.1094,8700.0
2014-06-26 11:10:00,137.56,139.25,137.5,139.25,30100.0,81.1802,82.1776,81.1448,82.1776,30100.0
2014-06-26 11:20:00,139.25,139.68,138.97,139.06,45200.0,82.1776,82.4313,82.0123,82.0654,45200.0
2014-06-26 11:30:00,138.97,139.15,138.75,139.0,16200.0,82.0123,82.1186,81.8825,82.03,16200.0
2014-06-26 11:40:00,139.15,139.42,139.13,139.3,12300.0,82.1186,82.2779,82.1067,82.2071,12300.0
2014-06-26 11:50:00,139.24,139.24,138.65,138.74,14300.0,82.1717,82.1717,81.8235,81.8766,14300.0
2014-06-26 12:00:00,138.67,138.67,137.76,137.83,8100.0,81.8353,81.8353,81.2983,81.3396,8100.0
2014-06-26 12:10:00,137.82,138.0,137.3,137.95,6700.0,81.3337,81.4399,81.0268,81.4104,6700.0
2014-06-26 12:20:00,137.89,138.34,137.89,138.34,5000.0,81.375,81.6405,81.375,81.6405,5000.0
2014-06-26 12:30:00,138.28,138.29,138.13,138.13,2600.0,81.6051,81.611,81.5166,81.5166,2600.0
2014-06-26 12:40:00,138.11,138.61,138.1,138.41,8000.0,81.5048,81.7999,81.4989,81.6818,8000.0
2014-06-26 12:50:00,138.42,138.53,138.34,138.53,2500.0,81.6877,81.7527,81.6405,81.7527,2500.0
2014-06-26 13:00:00,138.56,138.75,138.5,138.75,5900.0,81.7704,81.8825,81.735,81.8825,5900.0
2014-06-26 13:10:00,138.75,138.75,138.6,138.75,4600.0,81.8825,81.8825,81.794,81.8825,4600.0
2014-06-26 13:20:00,138.66,138.85,138.66,138.85,8600.0,81.8294,81.9415,81.8294,81.9415,8600.0
2014-06-26 13:30:00,138.85,139.1,138.8,139.1,39100.0,81.9415,82.089,81.912,82.089,39100.0
2014-06-26 13:40:00,139.16,139.3,139.11,139.3,8600.0,82.1245,82.2071,82.0949,82.2071,8600.0
2014-06-26 13:50:00,139.3,139.3,139.04,139.2,12100.0,82.2071,82.2071,82.0536,82.1481,12100.0
2014-06-26 14:00:00,139.22,139.3,139.16,139.17,3000.0,82.1599,82.2071,82.1245,82.1304,3000.0
2014-06-26 14:10:00,139.16,139.55,139.0,139.43,5800.0,82.1245,82.3546,82.03,82.2838,5800.0
2014-06-26 14:20:00,139.59,140.24,139.55,139.96,11100.0,82.3782,82.7618,82.3546,82.5966,11100.0
2014-06-26 14:30:00,139.96,139.99,139.74,139.95,5900.0,82.5966,82.6143,82.4667,82.5907,5900.0
2014-06-26 14:40:00,139.94,140.0,139.18,139.41,8100.0,82.5848,82.6202,82.1363,82.272,8100.0
2014-06-26 14:50:00,139.41,139.47,138.59,138.63,7600.0,82.272,82.3074,81.7881,81.8117,7600.0
2014-06-26 15:00:00,138.66,139.27,138.66,139.25,4500.0,81.8294,82.1894,81.8294,82.1776,4500.0
2014-06-26 15:10:00,139.3,139.62,139.25,139.37,21400.0,82.2071,82.3959,82.1776,82.2484,21400.0
2014-06-26 15:20:00,139.59,139.59,139.04,139.14,7800.0,82.3782,82.3782,82.0536,82.1127,7800.0
2014-06-26 15:30:00,139.09,139.19,138.51,138.52,12800.0,82.0831,82.1422,81.7409,81.7468,12800.0
2014-06-26 15:40:00,138.47,138.56,137.86,138.02,24400.0,81.7173,81.7704,81.3573,81.4517,24400.0
2014-06-26 15:50:00,137.98,138.18,137.85,138.07,34500.0,81.4281,81.5461,81.3514,81.4812,34500.0
2014-06-27 09:30:00,136.78,138.1,136.78,138.1,6900.0,80.7199,81.4989,80.7199,81.4989,6900.0
2014-06-27 09:40:00,137.87,138.06,137.4,137.97,17900.0,81.3632,81.4753,81.0858,81.4222,17900.0
2014-06-27 09:50:00,138.09,138.3,137.3,137.57,5400.0,81.493,81.6169,81.0268,81.1861,5400.0
2014-06-27 10:00:00,137.52,137.55,137.15,137.37,3500.0,81.1566,81.1743,80.9383,81.0681,3500.0
2014-06-27 10:10:00,137.36,137.68,137.36,137.55,4900.0,81.0622,81.251,81.0622,81.1743,4900.0
2014-06-27 10:20:00,137.58,137.85,137.34,137.34,7200.0,81.192,81.3514,81.0504,81.0504,7200.0
2014-06-27 10:30:00,137.35,137.35,137.04,137.14,5600.0,81.0563,81.0563,80.8733,80.9324,5600.0
2014-06-27 10:40:00,137.05,137.81,137.05,137.75,29100.0,80.8792,81.3278,80.8792,81.2923,29100.0
2014-06-27 10:50:00,137.75,138.85,137.7,138.61,33100.0,81.2923,81.9415,81.2628,81.7999,33100.0
2014-06-27 11:00:00,138.78,139.32,138.73,138.74,6000.0,81.9002,82.2189,81.8707,81.8766,6000.0
2014-06-27 11:10:00,138.9,138.94,138.66,138.73,5200.0,81.971,81.9946,81.8294,81.8707,5200.0
2014-06-27 11:20:00,138.85,138.9,138.43,138.72,7100.0,81.9415,81.971,81.6936,81.8648,7100.0
2014-06-27 11:30:00,138.72,138.87,138.23,138.53,4900.0,81.8648,81.9533,81.5756,81.7527,4900.0
2014-06-27 11:40:00,138.55,138.55,138.24,138.3,2900.0,81.7645,81.7645,81.5815,81.6169,2900.0
2014-06-27 11:50:00,138.27,138.7,138.27,138.49,4200.0,81.5992,81.853,81.5992,81.7291,4200.0
2014-06-27 12:00:00,138.37,138.37,138.11,138.33,5400.0,81.6582,81.6582,81.5048,81.6346,5400.0
2014-06-27 12:10:00,138.25,138.52,138.25,138.52,2600.0,81.5874,81.7468,81.5874,81.7468,2600.0
2014-06-27 12:20:00,138.58,138.58,138.25,138.31,13600.0,81.7822,81.7822,81.5874,81.6228,13600.0
2014-06-27 12:30:00,138.26,138.32,138.23,138.24,7000.0,81.5933,81.6287,81.5756,81.5815,7000.0
2014-06-27 12:40:00,138.37,138.45,138.23,138.43,30600.0,81.6582,81.7055,81.5756,81.6936,30600.0
2014-06-27 12:50:00,138.44,138.45,138.31,138.38,2900.0,81.6995,81.7055,81.6228,81.6641,2900.0
2014-06-27 13:00:00,138.43,138.45,138.15,138.17,13200.0,81.6936,81.7055,81.5284,81.5402,13200.0
2014-06-27 13:10:00,138.14,138.19,137.53,137.53,4400.0,81.5225,81.552,81.1625,81.1625,4400.0
2014-06-27 13:20:00,137.53,137.58,137.38,137.42,2700.0,81.1625,81.192,81.074,81.0976,2700.0
2014-06-27 13:30:00,137.3,137.67,137.22,137.46,5800.0,81.0268,81.2451,80.9796,81.1212,5800.0
2014-06-27 13:40:00,137.4,137.61,137.06,137.06,24300.0,81.0858,81.2097,80.8852,80.8852,24300.0
2014-06-27 13:50:00,137.08,137.21,136.88,136.88,4900.0,80.897,80.9737,80.7789,80.7789,4900.0
2014-06-27 14:00:00,136.89,137.24,136.82,136.85,8700.0,80.7848,80.9914,80.7435,80.7612,8700.0
2014-06-27 14:10:00,136.84,137.08,136.61,137.08,8200.0,80.7553,80.897,80.6196,80.897,8200.0
2014-06-27 14:20:00,137.07,137.19,136.99,137.03,12900.0,80.8911,80.9619,80.8438,80.8674,12900.0
2014-06-27 14:30:00,136.96,137.41,136.94,137.39,30500.0,80.8261,81.0917,80.8143,81.0799,30500.0
2014-06-27 14:40:00,137.4,137.44,136.98,136.98,18300.0,81.0858,81.1094,80.8379,80.8379,18300.0
2014-06-27 14:50:00,137.02,137.03,136.8,136.81,9800.0,80.8615,80.8674,80.7317,80.7376,9800.0
2014-06-27 15:00:00,136.81,136.97,136.68,136.92,19500.0,80.7376,80.832,80.6609,80.8025,19500.0
2014-06-27 15:10:00,136.92,137.45,136.92,137.41,17200.0,80.8025,81.1153,80.8025,81.0917,17200.0
2014-06-27 15:20:00,137.41,137.45,136.75,136.82,25800.0,81.0917,81.1153,80.7022,80.7435,25800.0
2014-06-27 15:30:00,136.81,136.86,136.59,136.74,27000.0,80.7376,80.7671,80.6078,80.6963,27000.0
2014-06-27 15:40:00,136.68,137.49,136.68,137.14,101000.0,80.6609,81.1389,80.6609,80.9324,101000.0
2014-06-27 15:50:00,137.17,137.29,136.76,137.04,176600.0,80.9501,81.0209,80.7081,80.8733,176600.0
2014-06-30 09:30:00,136.86,136.96,136.25,136.76,2600.0,80.7671,80.8261,80.4071,80.7081,2600.0
2014-06-30 09:40:00,136.77,137.23,136.45,137.02,6800.0,80.714,80.9855,80.5252,80.8615,6800.0
2014-06-30 09:50:00,137.04,137.14,136.83,136.99,6300.0,80.8733,80.9324,80.7494,80.8438,6300.0
2014-06-30 10:00:00,137.06,137.12,136.96,136.98,4000.0,80.8852,80.9206,80.8261,80.8379,4000.0
2014-06-30 10:10:00,136.98,137.18,136.96,136.96,11000.0,80.8379,80.956,80.8261,80.8261,11000.0
2014-06-30 10:20:00,136.92,137.14,136.78,136.98,8800.0,80.8025,80.9324,80.7199,80.8379,8800.0
2014-06-30 10:30:00,137.01,137.15,136.95,136.95,10400.0,80.8556,80.9383,80.8202,80.8202,10400.0
2014-06-30 10:40:00,136.96,137.12,136.96,137.01,5500.0,80.8261,80.9206,80.8261,80.8556,5500.0
2014-06-30 10:50:00,137.1,137.86,137.01,137.68,12000.0,80.9088,81.3573,80.8556,81.251,12000.0
2014-06-30 11:00:00,137.79,138.09,137.61,138.04,37200.0,81.316,81.493,81.2097,81.4635,37200.0
2014-06-30 11:10:00,138.0,138.49,137.95,138.36,8500.0,81.4399,81.7291,81.4104,81.6523,8500.0
2014-06-30 11:20:00,138.52,139.34,138.38,138.76,16200.0,81.7468,82.2307,81.6641,81.8884,16200.0
2014-06-30 11:30:00,138.86,139.18,138.66,138.67,5800.0,81.9474,82.1363,81.8294,81.8353,5800.0
2014-06-30 11:40:00,138.72,138.81,138.57,138.62,16000.0,81.8648,81.9179,81.7763,81.8058,16000.0
2014-06-30 11:50:00,138.69,138.8,138.67,138.7,2800.0,81.8471,81.912,81.8353,81.853,2800.0
2014-06-30 12:00:00,138.7,138.83,138.66,138.7,10400.0,81.853,81.9297,81.8294,81.853,10400.0
2014-06-30 12:10:00,138.7,138.81,138.67,138.69,7600.0,81.853,81.9179,81.8353,81.8471,7600.0
2014-06-30 12:20:00,138.7,138.76,138.7,138.72,3300.0,81.853,81.8884,81.853,81.8648,3300.0
2014-06-30 12:30:00,138.69,138.69,138.43,138.47,8000.0,81.8471,81.8471,81.6936,81.7173,8000.0
2014-06-30 12:40:00,138.48,139.36,138.45,139.36,12100.0,81.7232,82.2425,81.7055,82.2425,12100.0
2014-06-30 12:50:00,139.3,139.55,138.87,138.89,12100.0,82.2071,82.3546,81.9533,81.9651,12100.0
2014-06-30 13:00:00,139.0,139.22,138.96,138.97,9100.0,82.03,82.1599,82.0064,82.0123,9100.0
2014-06-30 13:10:00,138.98,139.38,138.98,139.34,4300.0,82.0182,82.2543,82.0182,82.2307,4300.0
2014-06-30 13:20:00,139.34,139.81,139.34,139.66,10100.0,82.2307,82.508,82.2307,82.4195,10100.0
2014-06-30 13:30:00,139.64,139.64,139.49,139.55,6400.0,82.4077,82.4077,82.3192,82.3546,6400.0
2014-06-30 13:40:00,139.51,139.53,139.4,139.47,8300.0,82.331,82.3428,82.2661,82.3074,8300.0
2014-06-30 13:50:00,139.4,139.4,139.22,139.3,6800.0,82.2661,82.2661,82.1599,82.2071,6800.0
2014-06-30 14:00:00,139.35,139.37,139.34,139.36,6900.0,82.2366,82.2484,82.2307,82.2425,6900.0
2014-06-30 14:10:00,139.36,139.38,139.3,139.33,5100.0,82.2425,82.2543,82.2071,82.2248,5100.0
2014-06-30 14:20:00,139.39,139.39,139.23,139.23,5300.0,82.2602,82.2602,82.1658,82.1658,5300.0
2014-06-30 14:30:00,139.23,139.26,139.08,139.12,7600.0,82.1658,82.1835,82.0772,82.1008,7600.0
2014-06-30 14:40:00,139.14,139.18,139.04,139.15,6600.0,82.1127,82.1363,82.0536,82.1186,6600.0
2014-06-30 14:50:00,139.19,139.19,139.0,139.16,9400.0,82.1422,82.1422,82.03,82.1245,9400.0
2014-06-30 15:00:00,139.12,139.26,139.09,139.26,5400.0,82.1008,82.1835,82.0831,82.1835,5400.0
2014-06-30 15:10:00,139.28,139.36,139.21,139.33,8800.0,82.1953,82.2425,82.154,82.2248,8800.0
2014-06-30 15:20:00,139.33,139.42,139.11,139.37,9100.0,82.2248,82.2779,82.0949,82.2484,9100.0
2014-06-30 15:30:00,139.32,139.37,139.27,139.27,9600.0,82.2189,82.2484,82.1894,82.1894,9600.0
2014-06-30 15:40:00,139.27,139.29,139.1,139.14,19700.0,82.1894,82.2012,82.089,82.1127,19700.0
2014-06-30 15:50:00,139.13,139.98,139.07,139.65,49600.0,82.1067,82.6084,82.0713,82.4136,49600.0
2014-07-01 09:30:00,140.56,140.98,140.17,140.17,7300.0,82.9507,83.1985,82.7205,82.7205,7300.0
2014-07-01 09:40:00,140.2,140.28,139.0,139.57,4700.0,82.7382,82.7854,82.03,82.3664,4700.0
2014-07-01 09:50:00,139.54,140.17,139.53,139.95,7300.0,82.3487,82.7205,82.3428,82.5907,7300.0
2014-07-01 10:00:00,139.97,140.37,139.94,140.17,2400.0,82.6025,82.8385,82.5848,82.7205,2400.0
2014-07-01 10:10:00,140.17,140.3,140.06,140.14,3500.0,82.7205,82.7972,82.6556,82.7028,3500.0
2014-07-01 10:20:00,140.16,140.16,139.98,140.03,4000.0,82.7146,82.7146,82.6084,82.6379,4000.0
2014-07-01 10:30:00,140.03,141.34,140.03,141.32,9100.0,82.6379,83.411,82.6379,83.3992,9100.0
2014-07-01 10:40:00,141.19,141.19,140.63,140.89,3700.0,83.3224,83.3224,82.992,83.1454,3700.0
2014-07-01 10:50:00,140.94,140.95,140.55,140.56,2500.0,83.1749,83.1808,82.9448,82.9507,2500.0
2014-07-01 11:00:00,140.69,140.73,140.43,140.46,4300.0,83.0274,83.051,82.8739,82.8916,4300.0
2014-07-01 11:10:00,140.47,141.03,140.44,141.03,2700.0,82.8975,83.228,82.8798,83.228,2700.0
2014-07-01 11:20:00,141.06,141.19,140.95,141.02,5800.0,83.2457,83.3224,83.1808,83.2221,5800.0
2014-07-01 11:30:00,141.09,141.09,140.94,140.94,2700.0,83.2634,83.2634,83.1749,83.1749,2700.0
2014-07-01 11:40:00,140.97,141.04,140.92,140.99,3300.0,83.1926,83.2339,83.1631,83.2044,3300.0
2014-07-01 11:50:00,140.95,141.01,140.81,140.84,3700.0,83.1808,83.2162,83.0982,83.1159,3700.0
2014-07-01 12:00:00,140.81,140.81,140.64,140.77,6300.0,83.0982,83.0982,82.9979,83.0746,6300.0
2014-07-01 12:10:00,140.74,140.85,140.74,140.8,1500.0,83.0569,83.1218,83.0569,83.0923,1500.0
2014-07-01 12:20:00,140.81,141.09,140.81,141.06,3500.0,83.0982,83.2634,83.0982,83.2457,3500.0
2014-07-01 12:30:00,141.06,141.11,140.97,141.08,4900.0,83.2457,83.2752,83.1926,83.2575,4900.0
2014-07-01 12:40:00,141.12,141.6,141.12,141.5,9800.0,83.2811,83.5644,83.2811,83.5054,9800.0
2014-07-01 12:50:00,141.52,141.73,141.48,141.66,17400.0,83.5172,83.6411,83.4936,83.5998,17400.0
2014-07-01 13:00:00,141.71,141.79,141.69,141.74,6400.0,83.6293,83.6765,83.6175,83.647,6400.0
2014-07-01 13:10:00,141.73,141.82,141.65,141.75,5700.0,83.6411,83.6942,83.5939,83.6529,5700.0
2014-07-01 13:20:00,141.72,141.75,141.68,141.68,4900.0,83.6352,83.6529,83.6116,83.6116,4900.0
2014-07-01 13:30:00,141.69,141.69,141.58,141.61,7300.0,83.6175,83.6175,83.5526,83.5703,7300.0
2014-07-01 13:40:00,141.62,141.64,141.5,141.58,4700.0,83.5762,83.588,83.5054,83.5526,4700.0
2014-07-01 13:50:00,141.54,141.56,141.46,141.56,6700.0,83.529,83.5408,83.4818,83.5408,6700.0
2014-07-01 14:00:00,141.59,141.87,141.59,141.86,7100.0,83.5585,83.7237,83.5585,83.7178,7100.0
2014-07-01 14:10:00,141.88,142.58,141.88,142.5,17100.0,83.7296,84.1427,83.7296,84.0955,17100.0
2014-07-01 14:20:00,142.47,142.5,142.18,142.18,9700.0,84.0778,84.0955,83.9067,83.9067,9700.0
2014-07-01 14:30:00,142.16,142.3,141.78,142.3,11900.0,83.8949,83.9775,83.6706,83.9775,11900.0
2014-07-01 14:40:00,142.26,142.3,141.95,141.96,4100.0,83.9539,83.9775,83.771,83.7769,4100.0
2014-07-01 14:50:00,141.92,141.92,141.48,141.92,10200.0,83.7533,83.7533,83.4936,83.7533,10200.0
2014-07-01 15:00:00,141.93,141.93,141.52,141.7,9300.0,83.7592,83.7592,83.5172,83.6234,9300.0
2014-07-01 15:10:00,141.7,141.96,141.57,141.96,6000.0,83.6234,83.7769,83.5467,83.7769,6000.0
2014-07-01 15:20:00,141.99,142.19,141.87,141.93,10500.0,83.7946,83.9126,83.7237,83.7592,10500.0
2014-07-01 15:30:00,141.88,142.18,141.86,142.12,4900.0,83.7296,83.9067,83.7178,83.8713,4900.0
2014-07-01 15:40:00,142.12,142.14,141.7,141.76,9300.0,83.8713,83.8831,83.6234,83.6588,9300.0
2014-07-01 15:50:00,141.72,141.87,141.36,141.51,17900.0,83.6352,83.7237,83.4228,83.5113,17900.0
2014-07-02 09:30:00,144.21,145.0,143.24,143.67,16800.0,85.1047,85.5709,84.5322,84.786,16800.0
2014-07-02 09:40:00,143.85,144.19,143.67,143.87,3300.0,84.8922,85.0929,84.786,84.904,3300.0
2014-07-02 09:50:00,143.87,143.87,142.61,143.11,15600.0,84.904,84.904,84.1605,84.4555,15600.0
2014-07-02 10:00:00,143.06,143.17,142.64,142.64,5700.0,84.426,84.4909,84.1782,84.1782,5700.0
2014-07-02 10:10:00,142.64,142.75,142.37,142.55,3100.0,84.1782,84.2431,84.0188,84.125,3100.0
2014-07-02 10:20:00,142.58,142.98,142.56,142.77,5100.0,84.1427,84.3788,84.1309,84.2549,5100.0
2014-07-02 10:30:00,142.84,143.0,142.67,142.67,2900.0,84.2962,84.3906,84.1959,84.1959,2900.0
2014-07-02 10:40:00,142.77,143.0,142.75,142.9,1700.0,84.2549,84.3906,84.2431,84.3316,1700.0
2014-07-02 10:50:00,142.94,143.2,142.79,143.12,10400.0,84.3552,84.5086,84.2667,84.4614,10400.0
2014-07-02 11:00:00,143.18,143.23,141.86,142.17,5400.0,84.4968,84.5263,83.7178,83.9008,5400.0
2014-07-02 11:10:00,142.18,142.77,141.85,142.03,3200.0,83.9067,84.2549,83.7119,83.8182,3200.0
2014-07-02 11:20:00,141.99,142.02,141.78,141.81,3500.0,83.7946,83.8123,83.6706,83.6883,3500.0
2014-07-02 11:30:00,141.87,142.02,141.57,141.79,2300.0,83.7237,83.8123,83.5467,83.6765,2300.0
2014-07-02 11:40:00,141.64,141.85,141.46,141.59,3100.0,83.588,83.7119,83.4818,83.5585,3100.0
2014-07-02 11:50:00,141.49,141.49,141.0,141.19,3800.0,83.4995,83.4995,83.2103,83.3224,3800.0
2014-07-02 12:00:00,141.0,141.63,141.0,141.45,4900.0,83.2103,83.5821,83.2103,83.4759,4900.0
2014-07-02 12:10:00,141.59,141.68,141.15,141.46,3400.0,83.5585,83.6116,83.2988,83.4818,3400.0
2014-07-02 12:20:00,141.49,141.49,141.27,141.29,2600.0,83.4995,83.4995,83.3697,83.3815,2600.0
2014-07-02 12:30:00,141.34,141.37,141.19,141.29,2800.0,83.411,83.4287,83.3224,83.3815,2800.0
2014-07-02 12:40:00,141.3,141.35,141.09,141.09,1000.0,83.3874,83.4169,83.2634,83.2634,1000.0
2014-07-02 12:50:00,141.23,141.24,141.02,141.24,3800.0,83.3461,83.352,83.2221,83.352,3800.0
2014-07-02 13:00:00,141.23,141.34,141.07,141.25,3400.0,83.3461,83.411,83.2516,83.3579,3400.0
2014-07-02 13:10:00,141.36,141.4,141.23,141.39,1800.0,83.4228,83.4464,83.3461,83.4405,1800.0
2014-07-02 13:20:00,141.4,141.5,141.34,141.49,2700.0,83.4464,83.5054,83.411,83.4995,2700.0
2014-07-02 13:30:00,141.49,141.57,141.47,141.53,1000.0,83.4995,83.5467,83.4877,83.5231,1000.0
2014-07-02 13:40:00,141.57,141.63,141.51,141.53,1800.0,83.5467,83.5821,83.5113,83.5231,1800.0
2014-07-02 13:50:00,141.75,141.77,141.7,141.7,700.0,83.6529,83.6647,83.6234,83.6234,700.0
2014-07-02 14:00:00,141.68,141.87,141.65,141.7,6400.0,83.6116,83.7237,83.5939,83.6234,6400.0
2014-07-02 14:10:00,141.74,141.81,141.72,141.72,1100.0,83.647,83.6883,83.6352,83.6352,1100.0
2014-07-02 14:20:00,141.72,141.74,141.53,141.53,1500.0,83.6352,83.647,83.5231,83.5231,1500.0
2014-07-02 14:30:00,141.59,141.66,141.5,141.54,2500.0,83.5585,83.5998,83.5054,83.529,2500.0
2014-07-02 14:40:00,141.48,141.53,141.38,141.38,2500.0,83.4936,83.5231,83.4346,83.4346,2500.0
2014-07-02 14:50:00,141.41,141.41,141.01,141.06,5700.0,83.4523,83.4523,83.2162,83.2457,5700.0
2014-07-02 15:00:00,141.01,141.03,140.85,140.86,4400.0,83.2162,83.228,83.1218,83.1277,4400.0
2014-07-02 15:10:00,140.9,140.95,140.82,140.9,3400.0,83.1513,83.1808,83.1041,83.1513,3400.0
2014-07-02 15:20:00,140.88,141.06,140.82,140.86,7600.0,83.1395,83.2457,83.1041,83.1277,7600.0
2014-07-02 15:30:00,140.87,140.91,140.52,140.55,10500.0,83.1336,83.1572,82.927,82.9448,10500.0
2014-07-02 15:40:00,140.55,140.8,140.55,140.69,10600.0,82.9448,83.0923,82.9448,83.0274,10600.0
2014-07-02 15:50:00,140.69,140.99,140.41,140.96,20800.0,83.0274,83.2044,82.8621,83.1867,20800.0
2014-07-03 09:30:00,141.01,141.58,140.52,140.52,3600.0,83.2162,83.5526,82.927,82.927,3600.0
2014-07-03 09:40:00,140.5,140.59,139.75,139.76,3100.0,82.9152,82.9684,82.4726,82.4785,3100.0
2014-07-03 09:50:00,139.9,140.07,139.76,139.92,3900.0,82.5612,82.6615,82.4785,82.573,3900.0
2014-07-03 10:00:00,139.8,139.84,139.39,139.39,14400.0,82.5021,82.5258,82.2602,82.2602,14400.0
2014-07-03 10:10:00,139.39,139.52,139.03,139.03,4300.0,82.2602,82.3369,82.0477,82.0477,4300.0
2014-07-03 10:20:00,139.02,139.15,138.52,139.12,6500.0,82.0418,82.1186,81.7468,82.1008,6500.0
2014-07-03 10:30:00,139.01,139.48,138.93,139.0,7000.0,82.0359,82.3133,81.9887,82.03,7000.0
2014-07-03 10:40:00,139.16,139.49,139.1,139.46,4400.0,82.1245,82.3192,82.089,82.3015,4400.0
2014-07-03 10:50:00,139.51,140.1,139.51,140.07,2900.0,82.331,82.6792,82.331,82.6615,2900.0
2014-07-03 11:00:00,140.1,140.27,139.62,139.66,6400.0,82.6792,82.7795,82.3959,82.4195,6400.0
2014-07-03 11:10:00,139.65,139.89,139.65,139.68,3700.0,82.4136,82.5553,82.4136,82.4313,3700.0
2014-07-03 11:20:00,139.54,139.61,139.18,139.18,6400.0,82.3487,82.39,82.1363,82.1363,6400.0
2014-07-03 11:30:00,139.17,139.5,139.11,139.5,3900.0,82.1304,82.3251,82.0949,82.3251,3900.0
2014-07-03 11:40:00,139.39,139.39,138.98,139.23,6900.0,82.2602,82.2602,82.0182,82.1658,6900.0
2014-07-03 11:50:00,139.22,139.33,139.19,139.19,2100.0,82.1599,82.2248,82.1422,82.1422,2100.0
2014-07-03 12:00:00,139.23,139.54,139.0,139.18,16300.0,82.1658,82.3487,82.03,82.1363,16300.0
2014-07-03 12:10:00,139.23,139.24,139.1,139.1,3100.0,82.1658,82.1717,82.089,82.089,3100.0
2014-07-03 12:20:00,139.09,139.53,139.07,139.41,14100.0,82.0831,82.3428,82.0713,82.272,14100.0
2014-07-03 12:30:00,139.41,139.95,139.41,139.95,8400.0,82.272,82.5907,82.272,82.5907,8400.0
2014-07-03 12:40:00,139.86,141.41,139.84,141.16,21100.0,82.5376,83.4523,82.5258,83.3047,21100.0
2014-07-03 12:50:00,141.15,142.39,140.81,142.36,41000.0,83.2988,84.0306,83.0982,84.0129,41000.0
2014-07-07 09:30:00,141.91,142.19,141.59,142.11,7000.0,83.7473,83.9126,83.5585,83.8654,7000.0
2014-07-07 09:40:00,141.71,142.16,141.51,141.94,5100.0,83.6293,83.8949,83.5113,83.7651,5100.0
2014-07-07 09:50:00,141.77,142.5,141.77,142.47,5000.0,83.6647,84.0955,83.6647,84.0778,5000.0
2014-07-07 10:00:00,142.39,142.8,142.23,142.33,6200.0,84.0306,84.2726,83.9362,83.9952,6200.0
2014-07-07 10:10:00,142.31,142.56,141.93,141.93,5900.0,83.9834,84.1309,83.7592,83.7592,5900.0
2014-07-07 10:20:00,142.04,142.29,142.04,142.19,1800.0,83.8241,83.9716,83.8241,83.9126,1800.0
2014-07-07 10:30:00,142.18,142.2,141.81,141.81,1600.0,83.9067,83.9185,83.6883,83.6883,1600.0
2014-07-07 10:40:00,141.96,142.04,141.91,141.91,700.0,83.7769,83.8241,83.7473,83.7473,700.0
2014-07-07 10:50:00,141.8,141.86,141.42,141.75,3000.0,83.6824,83.7178,83.4582,83.6529,3000.0
2014-07-07 11:00:00,141.71,142.16,141.65,141.89,1900.0,83.6293,83.8949,83.5939,83.7355,1900.0
2014-07-07 11:10:00,141.6,141.94,141.6,141.94,800.0,83.5644,83.7651,83.5644,83.7651,800.0
2014-07-07 11:20:00,141.83,141.87,141.72,141.72,4600.0,83.7001,83.7237,83.6352,83.6352,4600.0
2014-07-07 11:30:00,141.76,141.76,141.54,141.56,1700.0,83.6588,83.6588,83.529,83.5408,1700.0
2014-07-07 11:40:00,141.58,142.18,141.57,141.92,9200.0,83.5526,83.9067,83.5467,83.7533,9200.0
2014-07-07 11:50:00,141.97,142.51,141.94,142.07,5400.0,83.7828,84.1014,83.7651,83.8418,5400.0
2014-07-07 12:00:00,142.08,142.16,142.04,142.07,3800.0,83.8477,83.8949,83.8241,83.8418,3800.0
2014-07-07 12:10:00,142.01,142.12,142.0,142.03,600.0,83.8064,83.8713,83.8005,83.8182,600.0
2014-07-07 12:20:00,142.12,142.2,142.08,142.08,4000.0,83.8713,83.9185,83.8477,83.8477,4000.0
2014-07-07 12:30:00,142.03,142.03,141.79,141.81,3600.0,83.8182,83.8182,83.6765,83.6883,3600.0
2014-07-07 12:40:00,141.86,142.22,141.86,141.96,2600.0,83.7178,83.9303,83.7178,83.7769,2600.0
2014-07-07 12:50:00,141.95,141.95,141.75,141.83,1800.0,83.771,83.771,83.6529,83.7001,1800.0
2014-07-07 13:00:00,141.83,141.93,141.78,141.84,900.0,83.7001,83.7592,83.6706,83.706,900.0
2014-07-07 13:10:00,141.76,141.83,141.53,141.53,1600.0,83.6588,83.7001,83.5231,83.5231,1600.0
2014-07-07 13:20:00,141.53,141.53,141.44,141.48,1000.0,83.5231,83.5231,83.47,83.4936,1000.0
2014-07-07 13:30:00,141.44,141.45,141.3,141.38,2100.0,83.47,83.4759,83.3874,83.4346,2100.0
2014-07-07 13:40:00,141.29,141.54,141.19,141.54,6900.0,83.3815,83.529,83.3224,83.529,6900.0
2014-07-07 13:50:00,141.52,141.52,141.13,141.13,14000.0,83.5172,83.5172,83.287,83.287,14000.0
2014-07-07 14:00:00,141.12,141.39,141.12,141.28,2800.0,83.2811,83.4405,83.2811,83.3756,2800.0
2014-07-07 14:10:00,141.18,141.43,141.18,141.43,2300.0,83.3165,83.4641,83.3165,83.4641,2300.0
2014-07-07 14:20:00,141.32,141.44,141.3,141.31,1700.0,83.3992,83.47,83.3874,83.3933,1700.0
2014-07-07 14:30:00,141.37,141.37,141.12,141.13,1400.0,83.4287,83.4287,83.2811,83.287,1400.0
2014-07-07 14:40:00,141.21,141.29,141.12,141.18,3900.0,83.3342,83.3815,83.2811,83.3165,3900.0
2014-07-07 14:50:00,141.26,141.34,141.21,141.22,1200.0,83.3638,83.411,83.3342,83.3401,1200.0
2014-07-07 15:00:00,141.2,141.24,141.09,141.09,2600.0,83.3283,83.352,83.2634,83.2634,2600.0
2014-07-07 15:10:00,141.09,141.09,140.88,140.91,5000.0,83.2634,83.2634,83.1395,83.1572,5000.0
2014-07-07 15:20:00,140.94,140.95,140.68,140.71,4000.0,83.1749,83.1808,83.0215,83.0392,4000.0
2014-07-07 15:30:00,140.67,140.75,140.58,140.67,4000.0,83.0156,83.0628,82.9625,83.0156,4000.0
2014-07-07 15:40:00,140.72,140.9,140.54,140.89,7600.0,83.0451,83.1513,82.9389,83.1454,7600.0
2014-07-07 15:50:00,140.87,141.03,140.73,140.79,17500.0,83.1336,83.228,83.051,83.0864,17500.0
2014-07-08 09:30:00,140.0,140.0,139.18,139.21,7800.0,82.6202,82.6202,82.1363,82.154,7800.0
2014-07-08 09:40:00,139.36,139.97,139.35,139.57,3300.0,82.2425,82.6025,82.2366,82.3664,3300.0
2014-07-08 09:50:00,139.64,139.95,139.52,139.95,4000.0,82.4077,82.5907,82.3369,82.5907,4000.0
2014-07-08 10:00:00,139.93,139.93,139.38,139.47,4400.0,82.5789,82.5789,82.2543,82.3074,4400.0
2014-07-08 10:10:00,139.48,139.49,139.2,139.32,6100.0,82.3133,82.3192,82.1481,82.2189,6100.0
2014-07-08 10:20:00,139.2,139.41,139.2,139.38,4900.0,82.1481,82.272,82.1481,82.2543,4900.0
2014-07-08 10:30:00,139.25,139.39,139.0,139.13,10900.0,82.1776,82.2602,82.03,82.1067,10900.0
2014-07-08 10:40:00,139.32,139.42,139.01,139.21,11600.0,82.2189,82.2779,82.0359,82.154,11600.0
2014-07-08 10:50:00,139.24,139.31,139.05,139.08,18700.0,82.1717,82.213,82.0595,82.0772,18700.0
2014-07-08 11:00:00,139.03,139.04,138.67,138.69,9900.0,82.0477,82.0536,81.8353,81.8471,9900.0
2014-07-08 11:10:00,138.69,138.81,138.67,138.67,6800.0,81.8471,81.9179,81.8353,81.8353,6800.0
2014-07-08 11:20:00,138.66,138.66,138.24,138.31,8300.0,81.8294,81.8294,81.5815,81.6228,8300.0
2014-07-08 11:30:00,138.36,138.45,138.24,138.31,7700.0,81.6523,81.7055,81.5815,81.6228,7700.0
2014-07-08 11:40:00,138.31,138.58,138.24,138.33,5700.0,81.6228,81.7822,81.5815,81.6346,5700.0
2014-07-08 11:50:00,138.35,138.45,138.24,138.39,2600.0,81.6464,81.7055,81.5815,81.67,2600.0
2014-07-08 12:00:00,138.37,138.42,138.08,138.08,6100.0,81.6582,81.6877,81.4871,81.4871,6100.0
2014-07-08 12:10:00,138.04,138.04,137.52,137.87,13200.0,81.4635,81.4635,81.1566,81.3632,13200.0
2014-07-08 12:20:00,137.83,138.15,137.83,137.83,7700.0,81.3396,81.5284,81.3396,81.3396,7700.0
2014-07-08 12:30:00,137.89,138.05,137.89,137.94,1500.0,81.375,81.4694,81.375,81.4045,1500.0
2014-07-08 12:40:00,137.93,138.07,137.75,137.75,5300.0,81.3986,81.4812,81.2923,81.2923,5300.0
2014-07-08 12:50:00,137.77,137.88,137.67,137.69,9400.0,81.3042,81.3691,81.2451,81.2569,9400.0
2014-07-08 13:00:00,137.69,137.8,137.67,137.75,8100.0,81.2569,81.3219,81.2451,81.2923,8100.0
2014-07-08 13:10:00,137.8,137.87,137.27,137.41,22700.0,81.3219,81.3632,81.0091,81.0917,22700.0
2014-07-08 13:20:00,137.32,137.62,137.32,137.43,8000.0,81.0386,81.2156,81.0386,81.1035,8000.0
2014-07-08 13:30:00,137.4,137.51,137.18,137.31,5300.0,81.0858,81.1507,80.956,81.0327,5300.0
2014-07-08 13:40:00,137.31,137.42,137.13,137.15,3300.0,81.0327,81.0976,80.9265,80.9383,3300.0
2014-07-08 13:50:00,137.23,137.43,136.83,136.9,16800.0,80.9855,81.1035,80.7494,80.7907,16800.0
2014-07-08 14:00:00,136.9,137.22,136.89,137.06,4900.0,80.7907,80.9796,80.7848,80.8852,4900.0
2014-07-08 14:10:00,136.9,137.15,136.83,137.02,6100.0,80.7907,80.9383,80.7494,80.8615,6100.0
2014-07-08 14:20:00,136.97,137.07,136.87,136.87,8000.0,80.832,80.8911,80.773,80.773,8000.0
2014-07-08 14:30:00,136.85,136.97,136.83,136.95,4800.0,80.7612,80.832,80.7494,80.8202,4800.0
2014-07-08 14:40:00,136.96,137.13,136.96,137.0,10700.0,80.8261,80.9265,80.8261,80.8497,10700.0
2014-07-08 14:50:00,136.96,137.12,136.9,137.07,7800.0,80.8261,80.9206,80.7907,80.8911,7800.0
2014-07-08 15:00:00,137.0,137.04,136.93,136.97,5400.0,80.8497,80.8733,80.8084,80.832,5400.0
2014-07-08 15:10:00,137.0,137.1,136.92,136.97,33200.0,80.8497,80.9088,80.8025,80.832,33200.0
2014-07-08 15:20:00,137.0,137.16,137.0,137.03,9000.0,80.8497,80.9442,80.8497,80.8674,9000.0
2014-07-08 15:30:00,137.01,137.12,136.89,136.91,12400.0,80.8556,80.9206,80.7848,80.7966,12400.0
2014-07-08 15:40:00,136.91,137.0,136.82,136.96,26400.0,80.7966,80.8497,80.7435,80.8261,26400.0
2014-07-08 15:50:00,136.94,137.02,136.85,137.0,41800.0,80.8143,80.8615,80.7612,80.8497,41800.0
2014-07-09 09:30:00,137.34,138.02,137.25,138.02,2500.0,81.0504,81.4517,80.9973,81.4517,2500.0
2014-07-09 09:40:00,138.03,138.12,137.44,137.44,8400.0,81.4576,81.5107,81.1094,81.1094,8400.0
2014-07-09 09:50:00,137.58,137.74,137.4,137.58,1900.0,81.192,81.2864,81.0858,81.192,1900.0
2014-07-09 10:00:00,137.49,137.57,136.95,136.95,8000.0,81.1389,81.1861,80.8202,80.8202,8000.0
2014-07-09 10:10:00,137.03,137.04,136.31,136.99,7800.0,80.8674,80.8733,80.4425,80.8438,7800.0
2014-07-09 10:20:00,137.0,137.39,136.88,137.31,4600.0,80.8497,81.0799,80.7789,81.0327,4600.0
2014-07-09 10:30:00,137.28,137.33,136.99,137.24,8100.0,81.015,81.0445,80.8438,80.9914,8100.0
2014-07-09 10:40:00,137.24,137.61,137.09,137.51,6900.0,80.9914,81.2097,80.9029,81.1507,6900.0
2014-07-09 10:50:00,137.63,137.63,137.12,137.12,8200.0,81.2215,81.2215,80.9206,80.9206,8200.0
2014-07-09 11:00:00,137.13,137.24,137.09,137.17,6700.0,80.9265,80.9914,80.9029,80.9501,6700.0
2014-07-09 11:10:00,137.14,137.27,136.65,137.15,8300.0,80.9324,81.0091,80.6432,80.9383,8300.0
2014-07-09 11:20:00,137.2,137.33,137.1,137.1,4900.0,80.9678,81.0445,80.9088,80.9088,4900.0
2014-07-09 11:30:00,137.16,137.18,136.97,137.13,12500.0,80.9442,80.956,80.832,80.9265,12500.0
2014-07-09 11:40:00,137.13,137.23,137.11,137.11,5200.0,80.9265,80.9855,80.9147,80.9147,5200.0
2014-07-09 11:50:00,136.95,137.11,136.86,136.86,5000.0,80.8202,80.9147,80.7671,80.7671,5000.0
2014-07-09 12:00:00,136.91,137.08,136.89,137.04,5500.0,80.7966,80.897,80.7848,80.8733,5500.0
2014-07-09 12:10:00,137.05,137.16,137.01,137.13,2500.0,80.8792,80.9442,80.8556,80.9265,2500.0
2014-07-09 12:20:00,137.13,137.33,137.09,137.22,5100.0,80.9265,81.0445,80.9029,80.9796,5100.0
2014-07-09 12:30:00,137.05,137.24,136.88,136.88,7400.0,80.8792,80.9914,80.7789,80.7789,7400.0
2014-07-09 12:40:00,136.87,137.15,136.87,137.15,26300.0,80.773,80.9383,80.773,80.9383,26300.0
2014-07-09 12:50:00,137.15,137.31,137.06,137.17,15000.0,80.9383,81.0327,80.8852,80.9501,15000.0
2014-07-09 13:00:00,137.2,137.2,136.96,137.15,10600.0,80.9678,80.9678,80.8261,80.9383,10600.0
2014-07-09 13:10:00,137.15,137.43,137.15,137.43,9800.0,80.9383,81.1035,80.9383,81.1035,9800.0
2014-07-09 13:20:00,137.48,137.5,137.12,137.42,12300.0,81.133,81.1448,80.9206,81.0976,12300.0
2014-07-09 13:30:00,137.42,137.51,137.32,137.47,11100.0,81.0976,81.1507,81.0386,81.1271,11100.0
2014-07-09 13:40:00,137.46,137.55,137.3,137.51,8300.0,81.1212,81.1743,81.0268,81.1507,8300.0
2014-07-09 13:50:00,137.57,137.6,137.37,137.48,5000.0,81.1861,81.2038,81.0681,81.133,5000.0
2014-07-09 14:00:00,137.39,137.49,137.17,137.38,13900.0,81.0799,81.1389,80.9501,81.074,13900.0
2014-07-09 14:10:00,137.41,137.62,137.27,137.62,10400.0,81.0917,81.2156,81.0091,81.2156,10400.0
2014-07-09 14:20:00,137.61,137.62,137.21,137.47,12400.0,81.2097,81.2156,80.9737,81.1271,12400.0
2014-07-09 14:30:00,137.49,137.58,137.15,137.25,12300.0,81.1389,81.192,80.9383,80.9973,12300.0
2014-07-09 14:40:00,137.26,137.36,137.04,137.14,4300.0,81.0032,81.0622,80.8733,80.9324,4300.0
2014-07-09 14:50:00,137.23,137.38,137.2,137.27,11100.0,80.9855,81.074,80.9678,81.0091,11100.0
2014-07-09 15:00:00,137.25,137.42,137.15,137.15,9000.0,80.9973,81.0976,80.9383,80.9383,9000.0
2014-07-09 15:10:00,137.15,137.23,137.03,137.22,10000.0,80.9383,80.9855,80.8674,80.9796,10000.0
2014-07-09 15:20:00,137.23,137.25,137.06,137.14,11500.0,80.9855,80.9973,80.8852,80.9324,11500.0
2014-07-09 15:30:00,137.08,137.22,137.08,137.15,7200.0,80.897,80.9796,80.897,80.9383,7200.0
2014-07-09 15:40:00,137.16,137.29,137.14,137.18,14200.0,80.9442,81.0209,80.9324,80.956,14200.0
2014-07-09 15:50:00,137.19,137.74,137.15,137.69,29400.0,80.9619,81.2864,80.9383,81.2569,29400.0
2014-07-10 09:30:00,136.31,136.93,136.13,136.18,7700.0,80.4425,80.8084,80.3363,80.3658,7700.0
2014-07-10 09:40:00,136.19,136.48,135.57,135.84,9200.0,80.3717,80.5429,80.0058,80.1652,9200.0
2014-07-10 09:50:00,135.73,136.31,135.73,136.0,3900.0,80.1003,80.4425,80.1003,80.2596,3900.0
2014-07-10 10:00:00,136.0,136.0,135.56,135.63,10500.0,80.2596,80.2596,79.9999,80.0412,10500.0
2014-07-10 10:10:00,135.69,135.79,135.57,135.79,8300.0,80.0767,80.1357,80.0058,80.1357,8300.0
2014-07-10 10:20:00,135.7,136.12,135.61,135.78,13600.0,80.0826,80.3304,80.0294,80.1298,13600.0
2014-07-10 10:30:00,135.64,135.79,135.6,135.61,7200.0,80.0471,80.1357,80.0235,80.0294,7200.0
2014-07-10 10:40:00,135.66,135.7,135.41,135.61,23800.0,80.0589,80.0826,79.9114,80.0294,23800.0
2014-07-10 10:50:00,135.68,135.99,135.55,135.99,6700.0,80.0708,80.2537,79.994,80.2537,6700.0
2014-07-10 11:00:00,136.04,136.11,135.97,136.0,63500.0,80.2832,80.3245,80.2419,80.2596,63500.0
2014-07-10 11:10:00,136.05,136.22,135.99,136.12,11100.0,80.2891,80.3894,80.2537,80.3304,11100.0
2014-07-10 11:20:00,136.08,136.23,136.0,136.0,15700.0,80.3068,80.3953,80.2596,80.2596,15700.0
2014-07-10 11:30:00,136.0,136.17,135.91,135.95,14700.0,80.2596,80.3599,80.2065,80.2301,14700.0
2014-07-10 11:40:00,136.0,136.0,135.95,135.99,4400.0,80.2596,80.2596,80.2301,80.2537,4400.0
2014-07-10 11:50:00,135.97,136.08,135.95,136.02,10500.0,80.2419,80.3068,80.2301,80.2714,10500.0
2014-07-10 12:00:00,136.02,136.06,135.95,135.99,8600.0,80.2714,80.295,80.2301,80.2537,8600.0
2014-07-10 12:10:00,136.0,136.09,135.95,136.09,26200.0,80.2596,80.3127,80.2301,80.3127,26200.0
2014-07-10 12:20:00,136.08,136.26,136.03,136.24,10400.0,80.3068,80.413,80.2773,80.4012,10400.0
2014-07-10 12:30:00,136.24,136.56,136.21,136.53,9900.0,80.4012,80.5901,80.3835,80.5724,9900.0
2014-07-10 12:40:00,136.53,136.63,136.33,136.36,10400.0,80.5724,80.6314,80.4543,80.472,10400.0
2014-07-10 12:50:00,136.36,136.36,136.0,136.02,12900.0,80.472,80.472,80.2596,80.2714,12900.0
2014-07-10 13:00:00,136.09,136.32,136.09,136.21,7600.0,80.3127,80.4484,80.3127,80.3835,7600.0
2014-07-10 13:10:00,136.17,136.53,136.17,136.48,7500.0,80.3599,80.5724,80.3599,80.5429,7500.0
2014-07-10 13:20:00,136.53,136.97,136.53,136.97,13400.0,80.5724,80.832,80.5724,80.832,13400.0
2014-07-10 13:30:00,136.99,137.62,136.96,137.47,19500.0,80.8438,81.2156,80.8261,81.1271,19500.0
2014-07-10 13:40:00,137.47,137.48,137.05,137.05,9800.0,81.1271,81.133,80.8792,80.8792,9800.0
2014-07-10 13:50:00,137.03,137.49,136.96,137.45,10600.0,80.8674,81.1389,80.8261,81.1153,10600.0
2014-07-10 14:00:00,137.4,137.72,137.38,137.41,6900.0,81.0858,81.2746,81.074,81.0917,6900.0
2014-07-10 14:10:00,137.36,137.47,137.27,137.33,8400.0,81.0622,81.1271,81.0091,81.0445,8400.0
2014-07-10 14:20:00,137.41,137.43,137.3,137.34,4000.0,81.0917,81.1035,81.0268,81.0504,4000.0
2014-07-10 14:30:00,137.4,137.54,137.33,137.37,7200.0,81.0858,81.1684,81.0445,81.0681,7200.0
2014-07-10 14:40:00,137.37,137.44,137.04,137.36,5700.0,81.0681,81.1094,80.8733,81.0622,5700.0
2014-07-10 14:50:00,137.39,137.41,137.06,137.06,6800.0,81.0799,81.0917,80.8852,80.8852,6800.0
2014-07-10 15:00:00,137.03,137.03,136.52,136.88,20000.0,80.8674,80.8674,80.5665,80.7789,20000.0
2014-07-10 15:10:00,136.82,137.21,136.79,137.12,4600.0,80.7435,80.9737,80.7258,80.9206,4600.0
2014-07-10 15:20:00,137.12,137.64,137.01,137.64,10800.0,80.9206,81.2274,80.8556,81.2274,10800.0
2014-07-10 15:30:00,137.63,138.24,137.5,138.07,14700.0,81.2215,81.5815,81.1448,81.4812,14700.0
2014-07-10 15:40:00,138.12,138.53,137.91,138.51,24700.0,81.5107,81.7527,81.3868,81.7409,24700.0
2014-07-10 15:50:00,138.5,139.15,138.47,138.78,47700.0,81.735,82.1186,81.7173,81.9002,47700.0
2014-07-11 09:30:00,137.3,138.51,137.3,137.56,5300.0,81.0268,81.7409,81.0268,81.1802,5300.0
2014-07-11 09:40:00,137.8,137.8,137.19,137.73,4100.0,81.3219,81.3219,80.9619,81.2805,4100.0
2014-07-11 09:50:00,137.75,139.0,137.71,139.0,4400.0,81.2923,82.03,81.2687,82.03,4400.0
2014-07-11 10:00:00,138.86,138.86,138.35,138.66,4400.0,81.9474,81.9474,81.6464,81.8294,4400.0
2014-07-11 10:10:00,139.06,139.51,138.9,139.36,6800.0,82.0654,82.331,81.971,82.2425,6800.0
2014-07-11 10:20:00,139.29,139.45,139.01,139.01,3700.0,82.2012,82.2956,82.0359,82.0359,3700.0
2014-07-11 10:30:00,139.0,139.09,138.33,138.57,6200.0,82.03,82.0831,81.6346,81.7763,6200.0
2014-07-11 10:40:00,138.58,138.89,138.41,138.8,4600.0,81.7822,81.9651,81.6818,81.912,4600.0
2014-07-11 10:50:00,138.82,138.82,138.56,138.75,2100.0,81.9238,81.9238,81.7704,81.8825,2100.0
2014-07-11 11:00:00,138.81,138.83,138.35,138.52,5100.0,81.9179,81.9297,81.6464,81.7468,5100.0
2014-07-11 11:10:00,138.32,138.89,138.25,138.79,10500.0,81.6287,81.9651,81.5874,81.9061,10500.0
2014-07-11 11:20:00,138.75,139.66,138.58,139.54,5200.0,81.8825,82.4195,81.7822,82.3487,5200.0
2014-07-11 11:30:00,139.47,139.64,139.3,139.42,4000.0,82.3074,82.4077,82.2071,82.2779,4000.0
2014-07-11 11:40:00,139.41,139.64,139.31,139.63,3200.0,82.272,82.4077,82.213,82.4018,3200.0
2014-07-11 11:50:00,139.63,140.05,139.63,140.05,2700.0,82.4018,82.6497,82.4018,82.6497,2700.0
2014-07-11 12:00:00,139.84,139.97,139.39,139.53,3300.0,82.5258,82.6025,82.2602,82.3428,3300.0
2014-07-11 12:10:00,139.57,140.19,139.57,139.95,3800.0,82.3664,82.7323,82.3664,82.5907,3800.0
2014-07-11 12:20:00,139.79,140.01,139.79,139.94,2200.0,82.4962,82.6261,82.4962,82.5848,2200.0
2014-07-11 12:30:00,139.93,140.01,139.54,139.81,5800.0,82.5789,82.6261,82.3487,82.508,5800.0
2014-07-11 12:40:00,139.87,140.0,139.64,139.69,3400.0,82.5435,82.6202,82.4077,82.4372,3400.0
2014-07-11 12:50:00,139.54,139.76,139.49,139.73,5100.0,82.3487,82.4785,82.3192,82.4608,5100.0
2014-07-11 13:00:00,139.83,140.01,139.83,140.0,2900.0,82.5198,82.6261,82.5198,82.6202,2900.0
2014-07-11 13:10:00,140.11,140.19,139.87,139.91,1700.0,82.6851,82.7323,82.5435,82.5671,1700.0
2014-07-11 13:20:00,140.08,140.08,139.44,139.68,7000.0,82.6674,82.6674,82.2897,82.4313,7000.0
2014-07-11 13:30:00,139.54,139.69,139.34,139.34,6400.0,82.3487,82.4372,82.2307,82.2307,6400.0
2014-07-11 13:40:00,139.35,139.81,139.35,139.71,10800.0,82.2366,82.508,82.2366,82.449,10800.0
2014-07-11 13:50:00,139.82,139.82,139.68,139.79,3100.0,82.5139,82.5139,82.4313,82.4962,3100.0
2014-07-11 14:00:00,139.8,140.07,139.8,139.89,6800.0,82.5021,82.6615,82.5021,82.5553,6800.0
2014-07-11 14:10:00,139.97,140.12,139.95,140.01,4100.0,82.6025,82.691,82.5907,82.6261,4100.0
2014-07-11 14:20:00,139.92,140.1,139.85,140.09,5500.0,82.573,82.6792,82.5317,82.6733,5500.0
2014-07-11 14:30:00,140.08,140.16,140.0,140.04,8100.0,82.6674,82.7146,82.6202,82.6438,8100.0
2014-07-11 14:40:00,140.15,140.16,139.9,139.98,6600.0,82.7087,82.7146,82.5612,82.6084,6600.0
2014-07-11 14:50:00,139.93,140.03,139.88,139.98,2700.0,82.5789,82.6379,82.5494,82.6084,2700.0
2014-07-11 15:00:00,139.96,139.98,139.83,139.94,3500.0,82.5966,82.6084,82.5198,82.5848,3500.0
2014-07-11 15:10:00,139.93,140.01,139.89,140.01,4100.0,82.5789,82.6261,82.5553,82.6261,4100.0
2014-07-11 15:20:00,140.0,140.04,139.84,139.91,6400.0,82.6202,82.6438,82.5258,82.5671,6400.0
2014-07-11 15:30:00,139.92,140.03,139.87,139.99,7800.0,82.573,82.6379,82.5435,82.6143,7800.0
2014-07-11 15:40:00,140.0,140.0,139.83,139.87,8300.0,82.6202,82.6202,82.5198,82.5435,8300.0
2014-07-11 15:50:00,139.88,140.04,139.88,139.99,22500.0,82.5494,82.6438,82.5494,82.6143,22500.0
2014-07-14 09:30:00,140.95,141.24,140.3,140.91,4800.0,83.1808,83.352,82.7972,83.1572,4800.0
2014-07-14 09:40:00,140.69,141.06,140.26,140.55,6700.0,83.0274,83.2457,82.7736,82.9448,6700.0
2014-07-14 09:50:00,140.58,140.76,140.3,140.51,2400.0,82.9625,83.0687,82.7972,82.9211,2400.0
2014-07-14 10:00:00,140.43,140.71,140.34,140.55,3800.0,82.8739,83.0392,82.8208,82.9448,3800.0
2014-07-14 10:10:00,140.62,141.19,140.55,141.06,6800.0,82.9861,83.3224,82.9448,83.2457,6800.0
2014-07-14 10:20:00,141.07,141.19,140.91,140.91,4400.0,83.2516,83.3224,83.1572,83.1572,4400.0
2014-07-14 10:30:00,140.91,141.07,140.91,141.02,1700.0,83.1572,83.2516,83.1572,83.2221,1700.0
2014-07-14 10:40:00,140.97,141.0,140.91,140.91,5200.0,83.1926,83.2103,83.1572,83.1572,5200.0
2014-07-14 10:50:00,140.91,141.0,140.91,140.91,6200.0,83.1572,83.2103,83.1572,83.1572,6200.0
2014-07-14 11:00:00,140.96,140.96,140.76,140.76,3200.0,83.1867,83.1867,83.0687,83.0687,3200.0
2014-07-14 11:10:00,140.79,140.84,140.49,140.68,4100.0,83.0864,83.1159,82.9093,83.0215,4100.0
2014-07-14 11:20:00,140.58,140.59,140.23,140.41,7400.0,82.9625,82.9684,82.7559,82.8621,7400.0
2014-07-14 11:30:00,140.38,140.44,140.22,140.22,1700.0,82.8444,82.8798,82.75,82.75,1700.0
2014-07-14 11:40:00,140.29,140.45,140.29,140.31,1000.0,82.7913,82.8857,82.7913,82.8031,1000.0
2014-07-14 11:50:00,140.25,140.38,140.14,140.22,3600.0,82.7677,82.8444,82.7028,82.75,3600.0
2014-07-14 12:00:00,140.31,140.63,140.23,140.63,1700.0,82.8031,82.992,82.7559,82.992,1700.0
2014-07-14 12:10:00,140.45,141.13,140.45,141.12,7300.0,82.8857,83.287,82.8857,83.2811,7300.0
2014-07-14 12:20:00,141.01,141.01,140.81,140.93,2500.0,83.2162,83.2162,83.0982,83.169,2500.0
2014-07-14 12:30:00,140.82,140.98,140.82,140.87,4000.0,83.1041,83.1985,83.1041,83.1336,4000.0
2014-07-14 12:40:00,140.86,140.96,140.79,140.8,6200.0,83.1277,83.1867,83.0864,83.0923,6200.0
2014-07-14 12:50:00,140.88,140.96,140.8,140.8,3100.0,83.1395,83.1867,83.0923,83.0923,3100.0
2014-07-14 13:00:00,140.79,140.79,140.4,140.48,4100.0,83.0864,83.0864,82.8562,82.9034,4100.0
2014-07-14 13:10:00,140.38,140.6,140.38,140.49,1800.0,82.8444,82.9743,82.8444,82.9093,1800.0
2014-07-14 13:20:00,140.59,140.65,140.42,140.45,3000.0,82.9684,83.0038,82.868,82.8857,3000.0
2014-07-14 13:30:00,140.4,140.4,140.19,140.33,800.0,82.8562,82.8562,82.7323,82.8149,800.0
2014-07-14 13:40:00,140.45,140.45,140.19,140.19,2000.0,82.8857,82.8857,82.7323,82.7323,2000.0
2014-07-14 13:50:00,140.19,140.32,140.19,140.22,1700.0,82.7323,82.809,82.7323,82.75,1700.0
2014-07-14 14:00:00,140.35,140.61,140.23,140.44,3100.0,82.8267,82.9802,82.7559,82.8798,3100.0
2014-07-14 14:10:00,140.44,140.66,140.44,140.66,2100.0,82.8798,83.0097,82.8798,83.0097,2100.0
2014-07-14 14:20:00,140.63,140.7,140.53,140.53,4500.0,82.992,83.0333,82.933,82.933,4500.0
2014-07-14 14:30:00,140.66,140.8,140.58,140.75,7900.0,83.0097,83.0923,82.9625,83.0628,7900.0
2014-07-14 14:40:00,140.76,140.79,140.59,140.59,3000.0,83.0687,83.0864,82.9684,82.9684,3000.0
2014-07-14 14:50:00,140.65,140.73,140.51,140.51,8000.0,83.0038,83.051,82.9211,82.9211,8000.0
2014-07-14 15:00:00,140.49,140.6,140.29,140.29,4200.0,82.9093,82.9743,82.7913,82.7913,4200.0
2014-07-14 15:10:00,140.31,140.41,140.23,140.26,4000.0,82.8031,82.8621,82.7559,82.7736,4000.0
2014-07-14 15:20:00,140.25,140.36,139.79,139.84,17400.0,82.7677,82.8326,82.4962,82.5258,17400.0
2014-07-14 15:30:00,139.79,140.09,139.75,139.87,6400.0,82.4962,82.6733,82.4726,82.5435,6400.0
2014-07-14 15:40:00,139.91,140.02,139.4,139.99,11300.0,82.5671,82.632,82.2661,82.6143,11300.0
2014-07-14 15:50:00,139.99,140.12,139.69,139.87,17200.0,82.6143,82.691,82.4372,82.5435,17200.0
2014-07-15 09:30:00,139.95,139.96,139.95,139.96,2100.0,82.5907,82.5966,82.5907,82.5966,2100.0
2014-07-15 09:40:00,139.96,139.96,138.91,138.91,1000.0,82.5966,82.5966,81.9769,81.9769,1000.0
2014-07-15 09:50:00,138.93,139.14,138.49,138.49,4000.0,81.9887,82.1127,81.7291,81.7291,4000.0
2014-07-15 10:00:00,138.36,138.69,138.09,138.54,1400.0,81.6523,81.8471,81.493,81.7586,1400.0
2014-07-15 10:10:00,138.5,138.59,138.0,138.18,1900.0,81.735,81.7881,81.4399,81.5461,1900.0
2014-07-15 10:20:00,138.8,138.8,138.02,138.02,1500.0,81.912,81.912,81.4517,81.4517,1500.0
2014-07-15 10:30:00,138.12,138.29,137.69,138.11,2000.0,81.5107,81.611,81.2569,81.5048,2000.0
2014-07-15 10:40:00,137.57,137.84,137.3,137.3,8700.0,81.1861,81.3455,81.0268,81.0268,8700.0
2014-07-15 10:50:00,137.31,138.2,137.13,137.88,4800.0,81.0327,81.5579,80.9265,81.3691,4800.0
2014-07-15 11:00:00,138.22,138.27,137.74,138.26,2700.0,81.5697,81.5992,81.2864,81.5933,2700.0
2014-07-15 11:10:00,138.27,139.31,138.06,138.84,7600.0,81.5992,82.213,81.4753,81.9356,7600.0
2014-07-15 11:20:00,138.96,139.27,138.86,139.2,2300.0,82.0064,82.1894,81.9474,82.1481,2300.0
2014-07-15 11:30:00,139.13,139.13,138.75,138.78,4400.0,82.1067,82.1067,81.8825,81.9002,4400.0
2014-07-15 11:40:00,138.97,138.98,138.75,138.75,2100.0,82.0123,82.0182,81.8825,81.8825,2100.0
2014-07-15 11:50:00,138.51,138.76,138.4,138.4,3500.0,81.7409,81.8884,81.6759,81.6759,3500.0
2014-07-15 12:00:00,138.4,138.59,138.4,138.57,1800.0,81.6759,81.7881,81.6759,81.7763,1800.0
2014-07-15 12:10:00,138.96,139.26,138.59,138.69,1400.0,82.0064,82.1835,81.7881,81.8471,1400.0
2014-07-15 12:20:00,138.7,138.71,138.37,138.5,4700.0,81.853,81.8589,81.6582,81.735,4700.0
2014-07-15 12:30:00,138.52,138.57,138.25,138.55,2000.0,81.7468,81.7763,81.5874,81.7645,2000.0
2014-07-15 12:40:00,138.54,138.54,138.32,138.32,2400.0,81.7586,81.7586,81.6287,81.6287,2400.0
2014-07-15 12:50:00,138.43,138.43,138.13,138.2,2600.0,81.6936,81.6936,81.5166,81.5579,2600.0
2014-07-15 13:00:00,138.13,138.5,138.13,138.47,3200.0,81.5166,81.735,81.5166,81.7173,3200.0
2014-07-15 13:10:00,138.5,138.69,138.4,138.56,5800.0,81.735,81.8471,81.6759,81.7704,5800.0
2014-07-15 13:20:00,138.59,138.59,138.32,138.39,3100.0,81.7881,81.7881,81.6287,81.67,3100.0
2014-07-15 13:30:00,138.38,138.46,138.28,138.28,6100.0,81.6641,81.7114,81.6051,81.6051,6100.0
2014-07-15 13:40:00,138.27,138.4,138.02,138.19,3300.0,81.5992,81.6759,81.4517,81.552,3300.0
2014-07-15 13:50:00,138.18,138.21,137.97,137.98,1600.0,81.5461,81.5638,81.4222,81.4281,1600.0
2014-07-15 14:00:00,137.96,138.05,137.49,137.75,6200.0,81.4163,81.4694,81.1389,81.2923,6200.0
2014-07-15 14:10:00,137.66,137.87,137.61,137.65,4800.0,81.2392,81.3632,81.2097,81.2333,4800.0
2014-07-15 14:20:00,137.78,137.86,137.59,137.73,2700.0,81.3101,81.3573,81.1979,81.2805,2700.0
2014-07-15 14:30:00,137.71,137.8,137.47,137.47,2700.0,81.2687,81.3219,81.1271,81.1271,2700.0
2014-07-15 14:40:00,137.61,137.66,137.47,137.5,5500.0,81.2097,81.2392,81.1271,81.1448,5500.0
2014-07-15 14:50:00,137.52,137.6,137.47,137.6,1800.0,81.1566,81.2038,81.1271,81.2038,1800.0
2014-07-15 15:00:00,137.51,137.62,137.47,137.52,3400.0,81.1507,81.2156,81.1271,81.1566,3400.0
2014-07-15 15:10:00,137.5,137.81,137.47,137.75,3800.0,81.1448,81.3278,81.1271,81.2923,3800.0
2014-07-15 15:20:00,137.76,138.2,137.74,138.13,6800.0,81.2983,81.5579,81.2864,81.5166,6800.0
2014-07-15 15:30:00,138.14,138.22,137.93,137.96,5800.0,81.5225,81.5697,81.3986,81.4163,5800.0
2014-07-15 15:40:00,137.99,138.0,137.87,137.92,7100.0,81.434,81.4399,81.3632,81.3927,7100.0
2014-07-15 15:50:00,137.91,138.08,137.62,137.96,17200.0,81.3868,81.4871,81.2156,81.4163,17200.0
2014-07-16 09:30:00,139.43,139.64,138.95,138.95,1600.0,82.2838,82.4077,82.0005,82.0005,1600.0
2014-07-16 09:40:00,139.01,139.56,139.01,139.22,4500.0,82.0359,82.3605,82.0359,82.1599,4500.0
2014-07-16 09:50:00,139.14,139.5,139.13,139.49,2700.0,82.1127,82.3251,82.1067,82.3192,2700.0
2014-07-16 10:00:00,139.58,139.91,139.53,139.76,3200.0,82.3723,82.5671,82.3428,82.4785,3200.0
2014-07-16 10:10:00,139.96,139.99,139.29,139.29,1800.0,82.5966,82.6143,82.2012,82.2012,1800.0
2014-07-16 10:20:00,139.26,139.44,139.26,139.44,500.0,82.1835,82.2897,82.1835,82.2897,500.0
2014-07-16 10:30:00,139.38,139.45,138.21,139.0,6000.0,82.2543,82.2956,81.5638,82.03,6000.0
2014-07-16 10:40:00,138.91,139.0,138.42,138.67,2400.0,81.9769,82.03,81.6877,81.8353,2400.0
2014-07-16 10:50:00,138.39,138.61,138.0,138.11,5700.0,81.67,81.7999,81.4399,81.5048,5700.0
2014-07-16 11:00:00,138.16,138.24,138.0,138.1,6700.0,81.5343,81.5815,81.4399,81.4989,6700.0
2014-07-16 11:10:00,138.0,138.15,138.0,138.04,2900.0,81.4399,81.5284,81.4399,81.4635,2900.0
2014-07-16 11:20:00,138.06,138.15,138.0,138.15,2500.0,81.4753,81.5284,81.4399,81.5284,2500.0
2014-07-16 11:30:00,138.05,138.24,138.0,138.11,2100.0,81.4694,81.5815,81.4399,81.5048,2100.0
2014-07-16 11:40:00,138.09,138.1,138.0,138.07,4800.0,81.493,81.4989,81.4399,81.4812,4800.0
2014-07-16 11:50:00,138.12,138.3,138.1,138.15,1500.0,81.5107,81.6169,81.4989,81.5284,1500.0
2014-07-16 12:00:00,138.16,138.37,138.01,138.37,3500.0,81.5343,81.6582,81.4458,81.6582,3500.0
2014-07-16 12:10:00,138.27,138.53,138.27,138.27,2100.0,81.5992,81.7527,81.5992,81.5992,2100.0
2014-07-16 12:20:00,138.17,138.5,138.0,138.34,2600.0,81.5402,81.735,81.4399,81.6405,2600.0
2014-07-16 12:30:00,138.26,138.41,138.11,138.11,2800.0,81.5933,81.6818,81.5048,81.5048,2800.0
2014-07-16 12:40:00,138.33,138.33,137.6,137.96,5800.0,81.6346,81.6346,81.2038,81.4163,5800.0
2014-07-16 12:50:00,137.96,138.45,137.96,138.17,2300.0,81.4163,81.7055,81.4163,81.5402,2300.0
2014-07-16 13:00:00,138.18,138.49,138.1,138.24,3300.0,81.5461,81.7291,81.4989,81.5815,3300.0
2014-07-16 13:10:00,138.53,138.68,138.51,138.6,800.0,81.7527,81.8412,81.7409,81.794,800.0
2014-07-16 13:20:00,138.8,138.91,138.59,138.91,2900.0,81.912,81.9769,81.7881,81.9769,2900.0
2014-07-16 13:30:00,138.91,138.91,138.91,138.91,0.0,81.9769,81.9769,81.9769,81.9769,0.0
2014-07-16 13:40:00,138.98,139.68,138.98,139.59,5000.0,82.0182,82.4313,82.0182,82.3782,5000.0
2014-07-16 13:50:00,139.72,140.09,139.21,139.25,17200.0,82.4549,82.6733,82.154,82.1776,17200.0
2014-07-16 14:00:00,139.34,139.43,138.68,138.75,8700.0,82.2307,82.2838,81.8412,81.8825,8700.0
2014-07-16 14:10:00,138.87,139.25,138.7,139.23,3600.0,81.9533,82.1776,81.853,82.1658,3600.0
2014-07-16 14:20:00,139.33,139.44,138.96,139.01,9000.0,82.2248,82.2897,82.0064,82.0359,9000.0
2014-07-16 14:30:00,138.97,139.08,138.75,138.97,5600.0,82.0123,82.0772,81.8825,82.0123,5600.0
2014-07-16 14:40:00,139.04,139.77,138.61,138.61,18900.0,82.0536,82.4844,81.7999,81.7999,18900.0
2014-07-16 14:50:00,138.61,139.04,138.61,139.04,1900.0,81.7999,82.0536,81.7999,82.0536,1900.0
2014-07-16 15:00:00,139.03,139.37,139.02,139.25,3700.0,82.0477,82.2484,82.0418,82.1776,3700.0
2014-07-16 15:10:00,139.25,139.53,139.24,139.35,3900.0,82.1776,82.3428,82.1717,82.2366,3900.0
2014-07-16 15:20:00,139.37,139.55,139.27,139.32,3900.0,82.2484,82.3546,82.1894,82.2189,3900.0
2014-07-16 15:30:00,139.49,139.57,139.38,139.4,2500.0,82.3192,82.3664,82.2543,82.2661,2500.0
2014-07-16 15:40:00,139.49,139.63,139.34,139.48,8400.0,82.3192,82.4018,82.2307,82.3133,8400.0
2014-07-16 15:50:00,139.48,139.68,139.2,139.46,25700.0,82.3133,82.4313,82.1481,82.3015,25700.0
2014-07-17 09:30:00,138.78,139.5,138.28,138.33,2000.0,81.9002,82.3251,81.6051,81.6346,2000.0
2014-07-17 09:40:00,138.32,139.06,138.32,138.56,1700.0,81.6287,82.0654,81.6287,81.7704,1700.0
2014-07-17 09:50:00,138.77,138.96,138.77,138.92,1400.0,81.8943,82.0064,81.8943,81.9828,1400.0
2014-07-17 10:00:00,139.16,139.23,139.09,139.09,700.0,82.1245,82.1658,82.0831,82.0831,700.0
2014-07-17 10:10:00,139.09,139.09,138.88,138.94,1000.0,82.0831,82.0831,81.9592,81.9946,1000.0
2014-07-17 10:20:00,138.86,139.47,138.85,139.47,1900.0,81.9474,82.3074,81.9415,82.3074,1900.0
2014-07-17 10:30:00,139.45,139.51,139.27,139.46,800.0,82.2956,82.331,82.1894,82.3015,800.0
2014-07-17 10:40:00,139.47,139.51,139.47,139.49,500.0,82.3074,82.331,82.3074,82.3192,500.0
2014-07-17 10:50:00,139.51,139.51,139.33,139.33,1900.0,82.331,82.331,82.2248,82.2248,1900.0
2014-07-17 11:00:00,139.33,139.36,138.26,138.26,3300.0,82.2248,82.2425,81.5933,81.5933,3300.0
2014-07-17 11:10:00,138.2,138.46,138.2,138.46,2300.0,81.5579,81.7114,81.5579,81.7114,2300.0
2014-07-17 11:20:00,138.37,138.37,138.17,138.17,600.0,81.6582,81.6582,81.5402,81.5402,600.0
2014-07-17 11:30:00,137.84,138.31,137.84,138.16,1600.0,81.3455,81.6228,81.3455,81.5343,1600.0
2014-07-17 11:40:00,138.19,138.38,137.95,138.33,1400.0,81.552,81.6641,81.4104,81.6346,1400.0
2014-07-17 11:50:00,138.39,138.39,138.13,138.13,1000.0,81.67,81.67,81.5166,81.5166,1000.0
2014-07-17 12:00:00,138.15,138.58,137.97,138.58,2800.0,81.5284,81.7822,81.4222,81.7822,2800.0
2014-07-17 12:10:00,138.5,138.69,138.44,138.69,1000.0,81.735,81.8471,81.6995,81.8471,1000.0
2014-07-17 12:20:00,138.73,138.94,138.73,138.93,600.0,81.8707,81.9946,81.8707,81.9887,600.0
2014-07-17 12:30:00,138.94,139.1,138.94,139.04,700.0,81.9946,82.089,81.9946,82.0536,700.0
2014-07-17 12:40:00,139.21,139.7,139.21,139.7,3400.0,82.154,82.4431,82.154,82.4431,3400.0
2014-07-17 12:50:00,139.93,140.0,139.73,139.83,1100.0,82.5789,82.6202,82.4608,82.5198,1100.0
2014-07-17 13:00:00,140.0,140.0,139.8,139.88,400.0,82.6202,82.6202,82.5021,82.5494,400.0
2014-07-17 13:10:00,139.85,139.87,139.57,139.8,4800.0,82.5317,82.5435,82.3664,82.5021,4800.0
2014-07-17 13:20:00,139.8,139.8,138.99,139.06,5300.0,82.5021,82.5021,82.0241,82.0654,5300.0
2014-07-17 13:30:00,139.13,139.22,138.67,138.67,2900.0,82.1067,82.1599,81.8353,81.8353,2900.0
2014-07-17 13:40:00,138.86,139.02,138.8,138.89,3300.0,81.9474,82.0418,81.912,81.9651,3300.0
2014-07-17 13:50:00,139.02,139.2,139.02,139.2,500.0,82.0418,82.1481,82.0418,82.1481,500.0
2014-07-17 14:00:00,139.2,139.2,138.67,138.93,1400.0,82.1481,82.1481,81.8353,81.9887,1400.0
2014-07-17 14:10:00,138.92,139.08,138.76,138.76,1600.0,81.9828,82.0772,81.8884,81.8884,1600.0
2014-07-17 14:20:00,138.65,138.72,138.62,138.67,1200.0,81.8235,81.8648,81.8058,81.8353,1200.0
2014-07-17 14:30:00,138.7,138.93,138.7,138.93,300.0,81.853,81.9887,81.853,81.9887,300.0
2014-07-17 14:40:00,138.91,138.91,138.81,138.81,1700.0,81.9769,81.9769,81.9179,81.9179,1700.0
2014-07-17 14:50:00,138.79,139.13,138.68,138.93,5100.0,81.9061,82.1067,81.8412,81.9887,5100.0
2014-07-17 15:00:00,139.12,139.34,139.0,139.11,3100.0,82.1008,82.2307,82.03,82.0949,3100.0
2014-07-17 15:10:00,139.12,139.13,138.44,138.44,6800.0,82.1008,82.1067,81.6995,81.6995,6800.0
2014-07-17 15:20:00,138.38,138.62,138.18,138.18,4100.0,81.6641,81.8058,81.5461,81.5461,4100.0
2014-07-17 15:30:00,138.22,138.4,138.13,138.27,3900.0,81.5697,81.6759,81.5166,81.5992,3900.0
2014-07-17 15:40:00,138.27,138.35,137.97,138.34,9000.0,81.5992,81.6464,81.4222,81.6405,9000.0
2014-07-17 15:50:00,138.35,138.78,138.25,138.47,19100.0,81.6464,81.9002,81.5874,81.7173,19100.0
2014-07-18 09:30:00,138.87,138.9,138.49,138.49,1100.0,81.9533,81.971,81.7291,81.7291,1100.0
2014-07-18 09:40:00,138.61,138.64,138.48,138.63,1100.0,81.7999,81.8176,81.7232,81.8117,1100.0
2014-07-18 09:50:00,138.85,139.55,138.82,139.54,1900.0,81.9415,82.3546,81.9238,82.3487,1900.0
2014-07-18 10:00:00,139.53,139.76,139.4,139.68,1800.0,82.3428,82.4785,82.2661,82.4313,1800.0
2014-07-18 10:10:00,139.67,139.67,139.18,139.18,1300.0,82.4254,82.4254,82.1363,82.1363,1300.0
2014-07-18 10:20:00,139.01,139.34,139.01,139.25,1200.0,82.0359,82.2307,82.0359,82.1776,1200.0
2014-07-18 10:30:00,139.49,139.49,139.47,139.47,400.0,82.3192,82.3192,82.3074,82.3074,400.0
2014-07-18 10:40:00,139.45,139.45,139.1,139.1,1200.0,82.2956,82.2956,82.089,82.089,1200.0
2014-07-18 10:50:00,139.07,139.62,139.06,139.62,3700.0,82.0713,82.3959,82.0654,82.3959,3700.0
2014-07-18 11:00:00,139.5,139.5,139.03,139.16,1800.0,82.3251,82.3251,82.0477,82.1245,1800.0
2014-07-18 11:10:00,139.07,139.18,138.92,139.03,400.0,82.0713,82.1363,81.9828,82.0477,400.0
2014-07-18 11:20:00,139.06,139.26,138.98,138.98,1200.0,82.0654,82.1835,82.0182,82.0182,1200.0
2014-07-18 11:30:00,138.98,139.3,138.88,139.28,1200.0,82.0182,82.2071,81.9592,82.1953,1200.0
2014-07-18 11:40:00,139.19,139.37,139.04,139.26,1900.0,82.1422,82.2484,82.0536,82.1835,1900.0
2014-07-18 11:50:00,139.26,139.5,139.26,139.43,1600.0,82.1835,82.3251,82.1835,82.2838,1600.0
2014-07-18 12:00:00,139.35,139.41,139.26,139.34,4200.0,82.2366,82.272,82.1835,82.2307,4200.0
2014-07-18 12:10:00,139.28,139.76,139.28,139.75,4500.0,82.1953,82.4785,82.1953,82.4726,4500.0
2014-07-18 12:20:00,139.48,139.74,139.47,139.64,1900.0,82.3133,82.4667,82.3074,82.4077,1900.0
2014-07-18 12:30:00,139.77,139.77,139.56,139.65,800.0,82.4844,82.4844,82.3605,82.4136,800.0
2014-07-18 12:40:00,139.61,139.61,139.61,139.61,100.0,82.39,82.39,82.39,82.39,100.0
2014-07-18 12:50:00,139.59,139.66,139.59,139.66,400.0,82.3782,82.4195,82.3782,82.4195,400.0
2014-07-18 13:00:00,139.54,139.56,139.27,139.4,2800.0,82.3487,82.3605,82.1894,82.2661,2800.0
2014-07-18 13:10:00,139.46,139.46,139.46,139.46,100.0,82.3015,82.3015,82.3015,82.3015,100.0
2014-07-18 13:20:00,139.4,139.5,138.93,138.93,900.0,82.2661,82.3251,81.9887,81.9887,900.0
2014-07-18 13:30:00,138.93,138.98,138.92,138.97,1000.0,81.9887,82.0182,81.9828,82.0123,1000.0
2014-07-18 13:40:00,138.96,139.03,138.78,139.01,1400.0,82.0064,82.0477,81.9002,82.0359,1400.0
2014-07-18 13:50:00,138.96,138.97,138.84,138.94,2000.0,82.0064,82.0123,81.9356,81.9946,2000.0
2014-07-18 14:00:00,138.91,139.08,138.77,139.08,3500.0,81.9769,82.0772,81.8943,82.0772,3500.0
2014-07-18 14:10:00,139.06,139.18,139.0,139.12,1400.0,82.0654,82.1363,82.03,82.1008,1400.0
2014-07-18 14:20:00,139.12,139.37,139.12,139.37,4000.0,82.1008,82.2484,82.1008,82.2484,4000.0
2014-07-18 14:30:00,139.37,139.37,139.03,139.14,4500.0,82.2484,82.2484,82.0477,82.1127,4500.0
2014-07-18 14:40:00,139.13,139.19,139.1,139.1,2100.0,82.1067,82.1422,82.089,82.089,2100.0
2014-07-18 14:50:00,139.09,140.0,139.0,139.62,19800.0,82.0831,82.6202,82.03,82.3959,19800.0
2014-07-18 15:00:00,139.64,139.65,139.15,139.21,8400.0,82.4077,82.4136,82.1186,82.154,8400.0
2014-07-18 15:10:00,139.18,139.4,139.18,139.27,7500.0,82.1363,82.2661,82.1363,82.1894,7500.0
2014-07-18 15:20:00,139.2,139.25,138.94,139.0,5300.0,82.1481,82.1776,81.9946,82.03,5300.0
2014-07-18 15:30:00,138.9,138.93,138.57,138.76,23600.0,81.971,81.9887,81.7763,81.8884,23600.0
2014-07-18 15:40:00,138.75,138.96,138.62,138.71,36500.0,81.8825,82.0064,81.8058,81.8589,36500.0
2014-07-18 15:50:00,138.8,138.87,138.1,138.38,39100.0,81.912,81.9533,81.4989,81.6641,39100.0
2014-07-21 09:30:00,137.29,137.63,137.29,137.46,11100.0,81.0209,81.2215,81.0209,81.1212,11100.0
2014-07-21 09:40:00,137.46,137.52,137.32,137.5,9200.0,81.1212,81.1566,81.0386,81.1448,9200.0
2014-07-21 09:50:00,137.49,137.78,137.46,137.78,3400.0,81.1389,81.3101,81.1212,81.3101,3400.0
2014-07-21 10:00:00,137.66,137.96,137.65,137.85,2300.0,81.2392,81.4163,81.2333,81.3514,2300.0
2014-07-21 10:10:00,137.85,137.85,137.61,137.64,6200.0,81.3514,81.3514,81.2097,81.2274,6200.0
2014-07-21 10:20:00,137.62,137.72,137.62,137.62,1900.0,81.2156,81.2746,81.2156,81.2156,1900.0
2014-07-21 10:30:00,137.61,137.71,137.44,137.44,2100.0,81.2097,81.2687,81.1094,81.1094,2100.0
2014-07-21 10:40:00,137.31,137.37,137.27,137.27,4900.0,81.0327,81.0681,81.0091,81.0091,4900.0
2014-07-21 10:50:00,137.27,137.28,136.89,137.08,8800.0,81.0091,81.015,80.7848,80.897,8800.0
2014-07-21 11:00:00,136.89,137.26,136.89,137.22,2000.0,80.7848,81.0032,80.7848,80.9796,2000.0
2014-07-21 11:10:00,137.1,137.14,136.89,137.08,9000.0,80.9088,80.9324,80.7848,80.897,9000.0
2014-07-21 11:20:00,137.08,137.3,137.08,137.19,700.0,80.897,81.0268,80.897,80.9619,700.0
2014-07-21 11:30:00,137.29,137.31,137.15,137.3,2800.0,81.0209,81.0327,80.9383,81.0268,2800.0
2014-07-21 11:40:00,137.26,137.3,137.15,137.19,1300.0,81.0032,81.0268,80.9383,80.9619,1300.0
2014-07-21 11:50:00,137.11,137.21,136.9,137.0,5000.0,80.9147,80.9737,80.7907,80.8497,5000.0
2014-07-21 12:00:00,136.99,137.14,136.98,137.14,500.0,80.8438,80.9324,80.8379,80.9324,500.0
2014-07-21 12:10:00,137.0,137.11,136.41,136.5,3800.0,80.8497,80.9147,80.5016,80.5547,3800.0
2014-07-21 12:20:00,136.62,136.77,136.62,136.68,1400.0,80.6255,80.714,80.6255,80.6609,1400.0
2014-07-21 12:30:00,136.92,137.05,136.78,137.05,800.0,80.8025,80.8792,80.7199,80.8792,800.0
2014-07-21 12:40:00,137.04,137.05,136.87,137.03,2600.0,80.8733,80.8792,80.773,80.8674,2600.0
2014-07-21 12:50:00,136.92,137.08,136.92,136.92,4400.0,80.8025,80.897,80.8025,80.8025,4400.0
2014-07-21 13:00:00,137.02,137.22,136.94,137.02,4300.0,80.8615,80.9796,80.8143,80.8615,4300.0
2014-07-21 13:10:00,137.07,137.07,137.01,137.01,800.0,80.8911,80.8911,80.8556,80.8556,800.0
2014-07-21 13:20:00,137.01,137.22,137.01,137.07,3000.0,80.8556,80.9796,80.8556,80.8911,3000.0
2014-07-21 13:30:00,137.03,137.24,136.99,137.12,2300.0,80.8674,80.9914,80.8438,80.9206,2300.0
2014-07-21 13:40:00,137.16,137.18,137.06,137.07,3900.0,80.9442,80.956,80.8852,80.8911,3900.0
2014-07-21 13:50:00,137.07,137.08,136.88,136.88,4800.0,80.8911,80.897,80.7789,80.7789,4800.0
2014-07-21 14:00:00,136.97,137.0,136.65,136.7,5200.0,80.832,80.8497,80.6432,80.6727,5200.0
2014-07-21 14:10:00,136.72,136.82,136.52,136.52,12000.0,80.6845,80.7435,80.5665,80.5665,12000.0
2014-07-21 14:20:00,136.66,136.73,136.58,136.64,8600.0,80.6491,80.6904,80.6019,80.6373,8600.0
2014-07-21 14:30:00,136.61,136.73,136.05,136.23,11600.0,80.6196,80.6904,80.2891,80.3953,11600.0
2014-07-21 14:40:00,136.24,136.7,136.24,136.5,6200.0,80.4012,80.6727,80.4012,80.5547,6200.0
2014-07-21 14:50:00,136.6,136.82,136.59,136.61,4500.0,80.6137,80.7435,80.6078,80.6196,4500.0
2014-07-21 15:00:00,136.61,136.72,136.48,136.53,8500.0,80.6196,80.6845,80.5429,80.5724,8500.0
2014-07-21 15:10:00,136.53,136.84,136.42,136.7,10100.0,80.5724,80.7553,80.5075,80.6727,10100.0
2014-07-21 15:20:00,136.59,136.74,136.49,136.55,8600.0,80.6078,80.6963,80.5488,80.5842,8600.0
2014-07-21 15:30:00,136.49,136.68,136.35,136.36,8300.0,80.5488,80.6609,80.4661,80.472,8300.0
2014-07-21 15:40:00,136.35,136.95,136.22,136.56,15900.0,80.4661,80.8202,80.3894,80.5901,15900.0
2014-07-21 15:50:00,136.64,136.68,136.0,136.02,41800.0,80.6373,80.6609,80.2596,80.2714,41800.0
2014-07-22 09:30:00,136.82,137.44,136.21,137.44,3800.0,80.7435,81.1094,80.3835,81.1094,3800.0
2014-07-22 09:40:00,138.04,138.04,137.43,137.9,12200.0,81.4635,81.4635,81.1035,81.3809,12200.0
2014-07-22 09:50:00,137.9,138.19,137.64,137.9,2400.0,81.3809,81.552,81.2274,81.3809,2400.0
2014-07-22 10:00:00,137.79,137.86,137.5,137.62,2000.0,81.316,81.3573,81.1448,81.2156,2000.0
2014-07-22 10:10:00,137.64,137.71,137.49,137.49,1900.0,81.2274,81.2687,81.1389,81.1389,1900.0
2014-07-22 10:20:00,137.41,137.51,137.14,137.14,2200.0,81.0917,81.1507,80.9324,80.9324,2200.0
2014-07-22 10:30:00,137.12,137.46,137.08,137.42,2800.0,80.9206,81.1212,80.897,81.0976,2800.0
2014-07-22 10:40:00,137.46,137.6,137.42,137.6,900.0,81.1212,81.2038,81.0976,81.2038,900.0
2014-07-22 10:50:00,137.52,137.59,137.42,137.43,3400.0,81.1566,81.1979,81.0976,81.1035,3400.0
2014-07-22 11:00:00,137.42,137.58,137.39,137.43,5700.0,81.0976,81.192,81.0799,81.1035,5700.0
2014-07-22 11:10:00,137.44,137.58,137.34,137.54,1600.0,81.1094,81.192,81.0504,81.1684,1600.0
2014-07-22 11:20:00,137.6,137.67,137.34,137.45,4300.0,81.2038,81.2451,81.0504,81.1153,4300.0
2014-07-22 11:30:00,137.29,137.44,137.29,137.44,300.0,81.0209,81.1094,81.0209,81.1094,300.0
2014-07-22 11:40:00,137.42,137.59,137.35,137.52,4200.0,81.0976,81.1979,81.0563,81.1566,4200.0
2014-07-22 11:50:00,137.53,137.59,137.43,137.59,3800.0,81.1625,81.1979,81.1035,81.1979,3800.0
2014-07-22 12:00:00,137.45,137.59,137.41,137.41,2600.0,81.1153,81.1979,81.0917,81.0917,2600.0
2014-07-22 12:10:00,137.37,137.58,137.37,137.56,900.0,81.0681,81.192,81.0681,81.1802,900.0
2014-07-22 12:20:00,137.5,137.57,137.41,137.41,5200.0,81.1448,81.1861,81.0917,81.0917,5200.0
2014-07-22 12:30:00,137.39,137.7,137.39,137.68,2900.0,81.0799,81.2628,81.0799,81.251,2900.0
2014-07-22 12:40:00,137.54,137.71,137.53,137.63,1400.0,81.1684,81.2687,81.1625,81.2215,1400.0
2014-07-22 12:50:00,137.65,137.7,137.56,137.7,3100.0,81.2333,81.2628,81.1802,81.2628,3100.0
2014-07-22 13:00:00,137.56,137.73,137.56,137.64,2900.0,81.1802,81.2805,81.1802,81.2274,2900.0
2014-07-22 13:10:00,137.71,137.78,137.64,137.72,1800.0,81.2687,81.3101,81.2274,81.2746,1800.0
2014-07-22 13:20:00,137.78,137.81,137.64,137.75,3200.0,81.3101,81.3278,81.2274,81.2923,3200.0
2014-07-22 13:30:00,137.66,137.75,137.61,137.63,4600.0,81.2392,81.2923,81.2097,81.2215,4600.0
2014-07-22 13:40:00,137.63,137.63,137.49,137.52,8000.0,81.2215,81.2215,81.1389,81.1566,8000.0
2014-07-22 13:50:00,137.57,137.68,137.57,137.68,1400.0,81.1861,81.251,81.1861,81.251,1400.0
2014-07-22 14:00:00,137.58,137.88,137.58,137.79,1900.0,81.192,81.3691,81.192,81.316,1900.0
2014-07-22 14:10:00,137.79,137.85,137.7,137.79,3900.0,81.316,81.3514,81.2628,81.316,3900.0
2014-07-22 14:20:00,137.84,137.98,137.81,137.98,2600.0,81.3455,81.4281,81.3278,81.4281,2600.0
2014-07-22 14:30:00,137.93,137.95,137.83,137.95,2300.0,81.3986,81.4104,81.3396,81.4104,2300.0
2014-07-22 14:40:00,137.95,137.95,137.69,137.87,4600.0,81.4104,81.4104,81.2569,81.3632,4600.0
2014-07-22 14:50:00,137.87,137.98,137.84,137.98,2700.0,81.3632,81.4281,81.3455,81.4281,2700.0
2014-07-22 15:00:00,137.91,137.95,137.63,137.63,7800.0,81.3868,81.4104,81.2215,81.2215,7800.0
2014-07-22 15:10:00,137.59,137.74,137.25,137.25,6700.0,81.1979,81.2864,80.9973,80.9973,6700.0
2014-07-22 15:20:00,137.36,137.47,137.35,137.38,4000.0,81.0622,81.1271,81.0563,81.074,4000.0
2014-07-22 15:30:00,137.52,137.54,137.35,137.47,3500.0,81.1566,81.1684,81.0563,81.1271,3500.0
2014-07-22 15:40:00,137.47,137.83,137.44,137.77,8700.0,81.1271,81.3396,81.1094,81.3042,8700.0
2014-07-22 15:50:00,137.71,137.79,137.48,137.51,13900.0,81.2687,81.316,81.133,81.1507,13900.0
2014-07-23 09:30:00,135.7,137.03,135.7,136.77,15100.0,80.0826,80.8674,80.0826,80.714,15100.0
2014-07-23 09:40:00,136.76,136.91,136.58,136.74,7200.0,80.7081,80.7966,80.6019,80.6963,7200.0
2014-07-23 09:50:00,136.76,136.82,136.58,136.6,1300.0,80.7081,80.7435,80.6019,80.6137,1300.0
2014-07-23 10:00:00,136.58,136.75,136.43,136.7,10200.0,80.6019,80.7022,80.5134,80.6727,10200.0
2014-07-23 10:10:00,136.7,136.95,136.65,136.78,3200.0,80.6727,80.8202,80.6432,80.7199,3200.0
2014-07-23 10:20:00,136.85,136.87,136.52,136.77,5800.0,80.7612,80.773,80.5665,80.714,5800.0
2014-07-23 10:30:00,136.79,137.0,136.71,137.0,2300.0,80.7258,80.8497,80.6786,80.8497,2300.0
2014-07-23 10:40:00,137.16,137.2,137.0,137.07,1600.0,80.9442,80.9678,80.8497,80.8911,1600.0
2014-07-23 10:50:00,137.14,137.17,136.82,137.01,1900.0,80.9324,80.9501,80.7435,80.8556,1900.0
2014-07-23 11:00:00,136.72,136.98,136.62,136.94,2600.0,80.6845,80.8379,80.6255,80.8143,2600.0
2014-07-23 11:10:00,136.91,137.21,136.85,137.21,2300.0,80.7966,80.9737,80.7612,80.9737,2300.0
2014-07-23 11:20:00,137.34,137.34,136.53,136.62,3000.0,81.0504,81.0504,80.5724,80.6255,3000.0
2014-07-23 11:30:00,136.67,136.67,136.53,136.53,800.0,80.655,80.655,80.5724,80.5724,800.0
2014-07-23 11:40:00,136.66,136.67,136.42,136.58,1400.0,80.6491,80.655,80.5075,80.6019,1400.0
2014-07-23 11:50:00,136.54,136.72,136.47,136.64,1900.0,80.5783,80.6845,80.537,80.6373,1900.0
2014-07-23 12:00:00,136.7,136.82,136.51,136.55,2500.0,80.6727,80.7435,80.5606,80.5842,2500.0
2014-07-23 12:10:00,136.67,136.74,136.56,136.63,900.0,80.655,80.6963,80.5901,80.6314,900.0
2014-07-23 12:20:00,136.66,136.79,136.61,136.64,800.0,80.6491,80.7258,80.6196,80.6373,800.0
2014-07-23 12:30:00,136.63,136.71,136.57,136.71,1900.0,80.6314,80.6786,80.596,80.6786,1900.0
2014-07-23 12:40:00,136.69,136.74,136.52,136.52,1700.0,80.6668,80.6963,80.5665,80.5665,1700.0
2014-07-23 12:50:00,136.58,136.66,136.45,136.55,1900.0,80.6019,80.6491,80.5252,80.5842,1900.0
2014-07-23 13:00:00,136.63,136.63,136.47,136.59,1800.0,80.6314,80.6314,80.537,80.6078,1800.0
2014-07-23 13:10:00,136.64,136.7,136.57,136.7,1500.0,80.6373,80.6727,80.596,80.6727,1500.0
2014-07-23 13:20:00,136.68,136.89,136.67,136.89,2100.0,80.6609,80.7848,80.655,80.7848,2100.0
2014-07-23 13:30:00,136.94,136.99,136.88,136.97,600.0,80.8143,80.8438,80.7789,80.832,600.0
2014-07-23 13:40:00,136.98,137.0,136.58,136.58,4800.0,80.8379,80.8497,80.6019,80.6019,4800.0
2014-07-23 13:50:00,136.62,136.62,136.35,136.44,4200.0,80.6255,80.6255,80.4661,80.5193,4200.0
2014-07-23 14:00:00,136.43,136.51,136.32,136.34,5800.0,80.5134,80.5606,80.4484,80.4602,5800.0
2014-07-23 14:10:00,136.34,136.44,136.1,136.1,8800.0,80.4602,80.5193,80.3186,80.3186,8800.0
2014-07-23 14:20:00,136.11,136.14,135.83,136.1,8000.0,80.3245,80.3422,80.1593,80.3186,8000.0
2014-07-23 14:30:00,135.99,136.17,135.99,136.05,8400.0,80.2537,80.3599,80.2537,80.2891,8400.0
2014-07-23 14:40:00,136.11,136.17,136.03,136.06,3500.0,80.3245,80.3599,80.2773,80.295,3500.0
2014-07-23 14:50:00,136.16,136.16,136.05,136.05,2500.0,80.354,80.354,80.2891,80.2891,2500.0
2014-07-23 15:00:00,136.1,136.17,136.07,136.15,5000.0,80.3186,80.3599,80.3009,80.3481,5000.0
2014-07-23 15:10:00,136.16,136.19,136.1,136.12,4400.0,80.354,80.3717,80.3186,80.3304,4400.0
2014-07-23 15:20:00,136.16,136.16,135.94,135.95,6900.0,80.354,80.354,80.2242,80.2301,6900.0
2014-07-23 15:30:00,136.02,136.17,135.94,136.16,4000.0,80.2714,80.3599,80.2242,80.354,4000.0
2014-07-23 15:40:00,136.17,136.2,135.96,136.02,13500.0,80.3599,80.3776,80.236,80.2714,13500.0
2014-07-23 15:50:00,135.99,136.16,135.76,136.02,34300.0,80.2537,80.354,80.118,80.2714,34300.0
2014-07-24 09:30:00,135.15,135.48,135.05,135.24,3800.0,80.1642,80.36,80.1049,80.2176,3800.0
2014-07-24 09:40:00,135.27,135.45,135.24,135.36,3900.0,80.2354,80.3422,80.2176,80.2888,3900.0
2014-07-24 09:50:00,135.37,135.42,135.05,135.05,2500.0,80.2947,80.3244,80.1049,80.1049,2500.0
2014-07-24 10:00:00,135.0,135.16,134.91,135.16,2200.0,80.0752,80.1701,80.0219,80.1701,2200.0
2014-07-24 10:10:00,135.1,135.16,135.02,135.02,2700.0,80.1346,80.1701,80.0871,80.0871,2700.0
2014-07-24 10:20:00,134.95,135.16,134.93,135.08,2900.0,80.0456,80.1701,80.0337,80.1227,2900.0
2014-07-24 10:30:00,134.92,135.06,134.82,134.85,6200.0,80.0278,80.1108,79.9685,79.9863,6200.0
2014-07-24 10:40:00,135.07,135.27,135.07,135.27,4900.0,80.1168,80.2354,80.1168,80.2354,4900.0
2014-07-24 10:50:00,135.25,135.48,135.23,135.48,6100.0,80.2235,80.36,80.2117,80.36,6100.0
2014-07-24 11:00:00,135.48,135.71,135.42,135.7,5100.0,80.36,80.4964,80.3244,80.4904,5100.0
2014-07-24 11:10:00,135.7,135.99,135.65,135.86,5700.0,80.4904,80.6625,80.4608,80.5853,5700.0
2014-07-24 11:20:00,135.78,135.89,135.73,135.89,6300.0,80.5379,80.6031,80.5082,80.6031,6300.0
2014-07-24 11:30:00,135.95,136.2,135.84,136.01,8700.0,80.6387,80.787,80.5735,80.6743,8700.0
2014-07-24 11:40:00,136.01,136.1,135.79,136.02,10700.0,80.6743,80.7277,80.5438,80.6803,10700.0
2014-07-24 11:50:00,136.1,136.1,136.01,136.1,700.0,80.7277,80.7277,80.6743,80.7277,700.0
2014-07-24 12:00:00,136.04,136.16,135.96,136.13,2800.0,80.6921,80.7633,80.6447,80.7455,2800.0
2014-07-24 12:10:00,136.02,136.13,136.02,136.13,900.0,80.6803,80.7455,80.6803,80.7455,900.0
2014-07-24 12:20:00,136.02,136.05,135.8,135.99,5500.0,80.6803,80.698,80.5498,80.6625,5500.0
2014-07-24 12:30:00,135.99,136.07,135.96,136.07,2800.0,80.6625,80.7099,80.6447,80.7099,2800.0
2014-07-24 12:40:00,136.0,136.0,135.74,135.74,1400.0,80.6684,80.6684,80.5142,80.5142,1400.0
2014-07-24 12:50:00,135.75,135.87,135.75,135.81,1000.0,80.5201,80.5913,80.5201,80.5557,1000.0
2014-07-24 13:00:00,135.83,135.85,135.55,135.55,3700.0,80.5676,80.5794,80.4015,80.4015,3700.0
2014-07-24 13:10:00,135.55,135.64,135.49,135.53,3500.0,80.4015,80.4549,80.3659,80.3896,3500.0
2014-07-24 13:20:00,135.53,135.57,135.44,135.44,1000.0,80.3896,80.4133,80.3362,80.3362,1000.0
2014-07-24 13:30:00,135.49,135.64,135.49,135.64,3600.0,80.3659,80.4549,80.3659,80.4549,3600.0
2014-07-24 13:40:00,135.65,135.65,135.62,135.62,700.0,80.4608,80.4608,80.443,80.443,700.0
2014-07-24 13:50:00,135.65,135.75,135.61,135.75,7500.0,80.4608,80.5201,80.4371,80.5201,7500.0
2014-07-24 14:00:00,135.75,135.93,135.7,135.78,2800.0,80.5201,80.6269,80.4904,80.5379,2800.0
2014-07-24 14:10:00,135.82,135.95,135.76,135.95,3500.0,80.5616,80.6387,80.526,80.6387,3500.0
2014-07-24 14:20:00,135.85,135.94,135.82,135.85,5400.0,80.5794,80.6328,80.5616,80.5794,5400.0
2014-07-24 14:30:00,135.85,135.92,135.81,135.81,1600.0,80.5794,80.6209,80.5557,80.5557,1600.0
2014-07-24 14:40:00,135.72,135.85,135.72,135.83,3300.0,80.5023,80.5794,80.5023,80.5676,3300.0
2014-07-24 14:50:00,135.81,135.83,135.75,135.78,2200.0,80.5557,80.5676,80.5201,80.5379,2200.0
2014-07-24 15:00:00,135.73,135.76,135.45,135.48,4100.0,80.5082,80.526,80.3422,80.36,4100.0
2014-07-24 15:10:00,135.49,135.5,135.32,135.5,4200.0,80.3659,80.3718,80.265,80.3718,4200.0
2014-07-24 15:20:00,135.48,135.51,135.41,135.48,6800.0,80.36,80.3777,80.3184,80.36,6800.0
2014-07-24 15:30:00,135.51,135.74,135.49,135.59,6900.0,80.3777,80.5142,80.3659,80.4252,6900.0
2014-07-24 15:40:00,135.64,135.74,135.62,135.74,13100.0,80.4549,80.5142,80.443,80.5142,13100.0
2014-07-24 15:50:00,135.75,135.85,135.44,135.47,26100.0,80.5201,80.5794,80.3362,80.354,26100.0
2014-07-25 09:30:00,135.0,135.01,134.37,134.37,9800.0,80.0752,80.0812,79.7016,79.7016,9800.0
2014-07-25 09:40:00,134.37,134.37,134.0,134.3,6400.0,79.7016,79.7016,79.4821,79.66,6400.0
2014-07-25 09:50:00,134.31,134.81,134.31,134.57,2500.0,79.666,79.9625,79.666,79.8202,2500.0
2014-07-25 10:00:00,134.55,134.56,134.53,134.53,700.0,79.8083,79.8143,79.7965,79.7965,700.0
2014-07-25 10:10:00,134.53,134.61,134.43,134.59,1700.0,79.7965,79.8439,79.7371,79.832,1700.0
2014-07-25 10:20:00,134.64,134.74,134.54,134.59,7500.0,79.8617,79.921,79.8024,79.832,7500.0
2014-07-25 10:30:00,134.52,134.55,134.28,134.34,2800.0,79.7905,79.8083,79.6482,79.6838,2800.0
2014-07-25 10:40:00,134.31,134.55,134.27,134.27,8300.0,79.666,79.8083,79.6422,79.6422,8300.0
2014-07-25 10:50:00,134.27,134.32,134.1,134.1,1800.0,79.6422,79.6719,79.5414,79.5414,1800.0
2014-07-25 11:00:00,134.11,134.57,133.99,134.57,4800.0,79.5473,79.8202,79.4762,79.8202,4800.0
2014-07-25 11:10:00,134.55,134.58,134.09,134.19,6700.0,79.8083,79.8261,79.5355,79.5948,6700.0
2014-07-25 11:20:00,134.06,134.09,133.91,134.09,1300.0,79.5177,79.5355,79.4287,79.5355,1300.0
2014-07-25 11:30:00,133.98,134.19,133.98,134.14,3300.0,79.4702,79.5948,79.4702,79.5651,3300.0
2014-07-25 11:40:00,134.01,134.14,133.98,134.06,2800.0,79.488,79.5651,79.4702,79.5177,2800.0
2014-07-25 11:50:00,134.01,134.01,133.85,133.96,8000.0,79.488,79.488,79.3931,79.4584,8000.0
2014-07-25 12:00:00,134.09,134.18,133.81,133.81,9200.0,79.5355,79.5889,79.3694,79.3694,9200.0
2014-07-25 12:10:00,133.94,134.03,133.82,133.98,4700.0,79.4465,79.4999,79.3753,79.4702,4700.0
2014-07-25 12:20:00,133.96,134.18,133.88,134.18,2800.0,79.4584,79.5889,79.4109,79.5889,2800.0
2014-07-25 12:30:00,133.99,134.16,133.98,134.15,4700.0,79.4762,79.577,79.4702,79.5711,4700.0
2014-07-25 12:40:00,134.23,134.23,134.08,134.21,1700.0,79.6185,79.6185,79.5295,79.6067,1700.0
2014-07-25 12:50:00,134.1,134.28,134.1,134.16,8400.0,79.5414,79.6482,79.5414,79.577,8400.0
2014-07-25 13:00:00,134.04,134.04,133.96,133.97,1000.0,79.5058,79.5058,79.4584,79.4643,1000.0
2014-07-25 13:10:00,133.94,134.09,133.89,133.94,3300.0,79.4465,79.5355,79.4168,79.4465,3300.0
2014-07-25 13:20:00,133.94,133.98,133.85,133.98,3100.0,79.4465,79.4702,79.3931,79.4702,3100.0
2014-07-25 13:30:00,133.94,133.94,133.76,133.91,5300.0,79.4465,79.4465,79.3397,79.4287,5300.0
2014-07-25 13:40:00,133.97,134.01,133.66,133.84,5300.0,79.4643,79.488,79.2804,79.3872,5300.0
2014-07-25 13:50:00,133.84,134.03,133.73,133.86,3400.0,79.3872,79.4999,79.3219,79.399,3400.0
2014-07-25 14:00:00,133.99,134.01,133.81,133.88,3600.0,79.4762,79.488,79.3694,79.4109,3600.0
2014-07-25 14:10:00,133.96,134.01,133.87,133.87,3400.0,79.4584,79.488,79.405,79.405,3400.0
2014-07-25 14:20:00,133.87,133.9,133.72,133.76,7700.0,79.405,79.4228,79.316,79.3397,7700.0
2014-07-25 14:30:00,133.8,134.0,133.74,134.0,3000.0,79.3635,79.4821,79.3279,79.4821,3000.0
2014-07-25 14:40:00,133.96,134.08,133.89,134.05,2300.0,79.4584,79.5295,79.4168,79.5117,2300.0
2014-07-25 14:50:00,134.01,134.04,133.94,133.96,2800.0,79.488,79.5058,79.4465,79.4584,2800.0
2014-07-25 15:00:00,133.85,133.85,133.56,133.65,4100.0,79.3931,79.3931,79.2211,79.2745,4100.0
2014-07-25 15:10:00,133.63,133.75,133.54,133.62,6300.0,79.2626,79.3338,79.2092,79.2567,6300.0
2014-07-25 15:20:00,133.82,133.84,133.54,133.54,5300.0,79.3753,79.3872,79.2092,79.2092,5300.0
2014-07-25 15:30:00,133.55,133.56,133.38,133.49,5800.0,79.2152,79.2211,79.1143,79.1796,5800.0
2014-07-25 15:40:00,133.49,133.67,133.4,133.49,8400.0,79.1796,79.2864,79.1262,79.1796,8400.0
2014-07-25 15:50:00,133.41,133.41,133.02,133.15,26900.0,79.1321,79.1321,78.9008,78.9779,26900.0
2014-07-28 09:30:00,132.9,133.31,132.48,133.2,15800.0,78.8296,79.0728,78.5805,79.0076,15800.0
2014-07-28 09:40:00,133.2,133.21,132.79,132.79,4900.0,79.0076,79.0135,78.7644,78.7644,4900.0
2014-07-28 09:50:00,132.76,132.95,132.74,132.94,2700.0,78.7466,78.8593,78.7347,78.8534,2700.0
2014-07-28 10:00:00,132.92,132.99,132.79,132.79,3600.0,78.8415,78.883,78.7644,78.7644,3600.0
2014-07-28 10:10:00,132.83,132.92,132.61,132.65,5000.0,78.7881,78.8415,78.6576,78.6813,5000.0
2014-07-28 10:20:00,132.59,132.66,132.54,132.54,1800.0,78.6457,78.6873,78.6161,78.6161,1800.0
2014-07-28 10:30:00,132.54,132.64,132.23,132.47,3900.0,78.6161,78.6754,78.4322,78.5746,3900.0
2014-07-28 10:40:00,132.47,132.79,132.47,132.59,2700.0,78.5746,78.7644,78.5746,78.6457,2700.0
2014-07-28 10:50:00,132.5,132.74,132.41,132.73,3000.0,78.5924,78.7347,78.539,78.7288,3000.0
2014-07-28 11:00:00,132.57,132.8,132.44,132.73,11700.0,78.6339,78.7703,78.5568,78.7288,11700.0
2014-07-28 11:10:00,132.82,133.0,132.76,132.89,8200.0,78.7822,78.8889,78.7466,78.8237,8200.0
2014-07-28 11:20:00,132.9,133.01,132.71,132.74,19300.0,78.8296,78.8949,78.7169,78.7347,19300.0
2014-07-28 11:30:00,132.76,132.85,132.66,132.66,2800.0,78.7466,78.8,78.6873,78.6873,2800.0
2014-07-28 11:40:00,132.7,132.7,132.15,132.31,1300.0,78.711,78.711,78.3848,78.4797,1300.0
2014-07-28 11:50:00,132.37,132.46,132.34,132.34,800.0,78.5153,78.5686,78.4975,78.4975,800.0
2014-07-28 12:00:00,132.45,132.73,132.45,132.73,2700.0,78.5627,78.7288,78.5627,78.7288,2700.0
2014-07-28 12:10:00,132.79,132.79,132.41,132.67,3100.0,78.7644,78.7644,78.539,78.6932,3100.0
2014-07-28 12:20:00,132.65,132.68,132.55,132.66,1600.0,78.6813,78.6991,78.622,78.6873,1600.0
2014-07-28 12:30:00,132.61,132.61,132.43,132.53,1800.0,78.6576,78.6576,78.5508,78.6102,1800.0
2014-07-28 12:40:00,132.57,132.77,132.57,132.77,2000.0,78.6339,78.7525,78.6339,78.7525,2000.0
2014-07-28 12:50:00,132.96,132.96,132.55,132.78,3000.0,78.8652,78.8652,78.622,78.7584,3000.0
2014-07-28 13:00:00,132.78,132.78,132.58,132.58,1100.0,78.7584,78.7584,78.6398,78.6398,1100.0
2014-07-28 13:10:00,132.59,132.84,132.59,132.66,2400.0,78.6457,78.794,78.6457,78.6873,2400.0
2014-07-28 13:20:00,132.65,132.87,132.62,132.74,2300.0,78.6813,78.8118,78.6635,78.7347,2300.0
2014-07-28 13:30:00,132.83,133.0,132.81,132.99,4800.0,78.7881,78.8889,78.7762,78.883,4800.0
2014-07-28 13:40:00,133.0,133.0,132.73,132.73,4200.0,78.8889,78.8889,78.7288,78.7288,4200.0
2014-07-28 13:50:00,132.73,132.84,132.51,132.79,2600.0,78.7288,78.794,78.5983,78.7644,2600.0
2014-07-28 14:00:00,132.78,132.94,132.75,132.94,3500.0,78.7584,78.8534,78.7407,78.8534,3500.0
2014-07-28 14:10:00,132.94,132.98,132.77,132.89,3700.0,78.8534,78.8771,78.7525,78.8237,3700.0
2014-07-28 14:20:00,132.76,132.83,132.69,132.75,1800.0,78.7466,78.7881,78.7051,78.7407,1800.0
2014-07-28 14:30:00,132.71,132.97,132.62,132.96,4100.0,78.7169,78.8711,78.6635,78.8652,4100.0
2014-07-28 14:40:00,132.91,133.0,132.8,132.97,4000.0,78.8356,78.8889,78.7703,78.8711,4000.0
2014-07-28 14:50:00,133.0,133.07,132.75,132.83,12500.0,78.8889,78.9305,78.7407,78.7881,12500.0
2014-07-28 15:00:00,132.78,132.95,132.69,132.95,4300.0,78.7584,78.8593,78.7051,78.8593,4300.0
2014-07-28 15:10:00,132.91,133.06,132.9,133.03,5100.0,78.8356,78.9245,78.8296,78.9067,5100.0
2014-07-28 15:20:00,133.03,133.05,132.85,133.0,9000.0,78.9067,78.9186,78.8,78.8889,9000.0
2014-07-28 15:30:00,132.97,133.06,132.81,132.91,7600.0,78.8711,78.9245,78.7762,78.8356,7600.0
2014-07-28 15:40:00,132.91,133.04,132.79,132.83,5600.0,78.8356,78.9127,78.7644,78.7881,5600.0
2014-07-28 15:50:00,132.77,133.06,132.63,132.71,12100.0,78.7525,78.9245,78.6695,78.7169,12100.0
2014-07-29 09:30:00,132.91,133.0,132.84,132.97,2000.0,78.8356,78.8889,78.794,78.8711,2000.0
2014-07-29 09:40:00,132.73,132.73,132.68,132.7,2000.0,78.7288,78.7288,78.6991,78.711,2000.0
2014-07-29 09:50:00,132.75,133.13,132.71,132.71,5000.0,78.7407,78.966,78.7169,78.7169,5000.0
2014-07-29 10:00:00,132.8,133.0,132.65,132.7,7300.0,78.7703,78.8889,78.6813,78.711,7300.0
2014-07-29 10:10:00,132.71,132.75,132.58,132.65,3000.0,78.7169,78.7407,78.6398,78.6813,3000.0
2014-07-29 10:20:00,132.56,132.57,132.2,132.34,4000.0,78.628,78.6339,78.4144,78.4975,4000.0
2014-07-29 10:30:00,132.32,132.7,132.2,132.57,13700.0,78.4856,78.711,78.4144,78.6339,13700.0
2014-07-29 10:40:00,132.47,132.79,132.42,132.5,11300.0,78.5746,78.7644,78.5449,78.5924,11300.0
2014-07-29 10:50:00,132.48,132.91,132.48,132.91,2600.0,78.5805,78.8356,78.5805,78.8356,2600.0
2014-07-29 11:00:00,132.91,133.15,132.5,132.82,12600.0,78.8356,78.9779,78.5924,78.7822,12600.0
2014-07-29 11:10:00,132.92,132.95,132.72,132.88,5300.0,78.8415,78.8593,78.7229,78.8178,5300.0
2014-07-29 11:20:00,132.87,132.89,132.69,132.89,2800.0,78.8118,78.8237,78.7051,78.8237,2800.0
2014-07-29 11:30:00,132.89,133.02,132.72,132.72,2900.0,78.8237,78.9008,78.7229,78.7229,2900.0
2014-07-29 11:40:00,132.63,132.75,132.6,132.62,2500.0,78.6695,78.7407,78.6517,78.6635,2500.0
2014-07-29 11:50:00,132.68,133.08,132.64,133.06,11900.0,78.6991,78.9364,78.6754,78.9245,11900.0
2014-07-29 12:00:00,133.01,133.27,132.93,132.93,2800.0,78.8949,79.0491,78.8474,78.8474,2800.0
2014-07-29 12:10:00,132.93,133.09,132.82,132.82,3300.0,78.8474,78.9423,78.7822,78.7822,3300.0
2014-07-29 12:20:00,132.71,132.84,132.68,132.84,2100.0,78.7169,78.794,78.6991,78.794,2100.0
2014-07-29 12:30:00,132.84,133.06,132.84,133.06,1300.0,78.794,78.9245,78.794,78.9245,1300.0
2014-07-29 12:40:00,133.02,133.02,132.89,132.98,3200.0,78.9008,78.9008,78.8237,78.8771,3200.0
2014-07-29 12:50:00,132.89,132.93,132.36,132.37,4100.0,78.8237,78.8474,78.5093,78.5153,4100.0
2014-07-29 13:00:00,132.38,132.57,132.3,132.34,3200.0,78.5212,78.6339,78.4737,78.4975,3200.0
2014-07-29 13:10:00,132.45,132.47,131.8,131.82,5700.0,78.5627,78.5746,78.1772,78.189,5700.0
2014-07-29 13:20:00,131.82,132.05,131.65,131.78,4500.0,78.189,78.3254,78.0882,78.1653,4500.0
2014-07-29 13:30:00,131.62,132.22,131.62,132.09,4600.0,78.0704,78.4263,78.0704,78.3492,4600.0
2014-07-29 13:40:00,132.2,132.49,132.2,132.49,2600.0,78.4144,78.5864,78.4144,78.5864,2600.0
2014-07-29 13:50:00,132.59,132.59,132.32,132.47,3200.0,78.6457,78.6457,78.4856,78.5746,3200.0
2014-07-29 14:00:00,132.52,132.83,132.52,132.68,1600.0,78.6042,78.7881,78.6042,78.6991,1600.0
2014-07-29 14:10:00,132.68,132.85,132.58,132.58,3000.0,78.6991,78.8,78.6398,78.6398,3000.0
2014-07-29 14:20:00,132.58,132.58,132.02,132.22,7000.0,78.6398,78.6398,78.3077,78.4263,7000.0
2014-07-29 14:30:00,132.2,132.49,132.19,132.19,2400.0,78.4144,78.5864,78.4085,78.4085,2400.0
2014-07-29 14:40:00,132.19,132.62,132.19,132.62,3500.0,78.4085,78.6635,78.4085,78.6635,3500.0
2014-07-29 14:50:00,132.41,132.57,132.32,132.45,1400.0,78.539,78.6339,78.4856,78.5627,1400.0
2014-07-29 15:00:00,132.34,132.57,132.01,132.57,5000.0,78.4975,78.6339,78.3017,78.6339,5000.0
2014-07-29 15:10:00,132.7,132.7,132.5,132.65,3500.0,78.711,78.711,78.5924,78.6813,3500.0
2014-07-29 15:20:00,132.65,132.66,132.33,132.33,5800.0,78.6813,78.6873,78.4915,78.4915,5800.0
2014-07-29 15:30:00,132.39,132.61,132.19,132.43,6300.0,78.5271,78.6576,78.4085,78.5508,6300.0
2014-07-29 15:40:00,132.4,132.5,131.84,132.31,10800.0,78.5331,78.5924,78.2009,78.4797,10800.0
2014-07-29 15:50:00,132.26,132.27,131.73,131.91,24400.0,78.45,78.4559,78.1356,78.2424,24400.0
2014-07-30 09:30:00,132.11,133.23,132.11,132.3,1800.0,78.361,79.0254,78.361,78.4737,1800.0
2014-07-30 09:40:00,132.56,132.64,132.31,132.31,1000.0,78.628,78.6754,78.4797,78.4797,1000.0
2014-07-30 09:50:00,132.28,132.28,131.92,131.92,600.0,78.4619,78.4619,78.2483,78.2483,600.0
2014-07-30 10:00:00,132.04,132.41,131.94,132.24,2400.0,78.3195,78.539,78.2602,78.4381,2400.0
2014-07-30 10:10:00,132.51,132.89,132.27,132.27,1300.0,78.5983,78.8237,78.4559,78.4559,1300.0
2014-07-30 10:20:00,132.3,132.48,132.27,132.29,3300.0,78.4737,78.5805,78.4559,78.4678,3300.0
2014-07-30 10:30:00,132.4,132.4,132.17,132.17,2300.0,78.5331,78.5331,78.3966,78.3966,2300.0
2014-07-30 10:40:00,132.09,132.19,131.75,132.16,9300.0,78.3492,78.4085,78.1475,78.3907,9300.0
2014-07-30 10:50:00,132.16,132.24,131.95,132.14,11600.0,78.3907,78.4381,78.2661,78.3788,11600.0
2014-07-30 11:00:00,132.21,132.3,131.95,132.24,6200.0,78.4204,78.4737,78.2661,78.4381,6200.0
2014-07-30 11:10:00,132.27,132.51,131.99,132.42,8000.0,78.4559,78.5983,78.2899,78.5449,8000.0
2014-07-30 11:20:00,132.35,132.78,132.16,132.69,36800.0,78.5034,78.7584,78.3907,78.7051,36800.0
2014-07-30 11:30:00,132.74,132.83,132.22,132.51,16200.0,78.7347,78.7881,78.4263,78.5983,16200.0
2014-07-30 11:40:00,132.53,132.59,132.04,132.04,4100.0,78.6102,78.6457,78.3195,78.3195,4100.0
2014-07-30 11:50:00,132.01,132.01,131.66,131.93,4700.0,78.3017,78.3017,78.0941,78.2543,4700.0
2014-07-30 12:00:00,131.88,131.91,131.62,131.69,1100.0,78.2246,78.2424,78.0704,78.1119,1100.0
2014-07-30 12:10:00,131.7,132.06,131.63,132.06,2200.0,78.1178,78.3314,78.0763,78.3314,2200.0
2014-07-30 12:20:00,132.17,132.28,132.17,132.28,400.0,78.3966,78.4619,78.3966,78.4619,400.0
2014-07-30 12:30:00,132.36,132.38,132.22,132.32,1100.0,78.5093,78.5212,78.4263,78.4856,1100.0
2014-07-30 12:40:00,132.41,132.51,132.32,132.32,1500.0,78.539,78.5983,78.4856,78.4856,1500.0
2014-07-30 12:50:00,132.33,132.36,132.19,132.19,1800.0,78.4915,78.5093,78.4085,78.4085,1800.0
2014-07-30 13:00:00,132.15,132.15,131.98,131.98,1900.0,78.3848,78.3848,78.2839,78.2839,1900.0
2014-07-30 13:10:00,132.0,132.09,131.76,131.79,5500.0,78.2958,78.3492,78.1534,78.1712,5500.0
2014-07-30 13:20:00,131.75,132.12,131.69,132.05,9400.0,78.1475,78.367,78.1119,78.3254,9400.0
2014-07-30 13:30:00,132.19,132.34,132.14,132.14,900.0,78.4085,78.4975,78.3788,78.3788,900.0
2014-07-30 13:40:00,132.35,132.35,131.99,132.03,2200.0,78.5034,78.5034,78.2899,78.3136,2200.0
2014-07-30 13:50:00,131.82,132.18,131.82,132.18,1600.0,78.189,78.4026,78.189,78.4026,1600.0
2014-07-30 14:00:00,131.96,132.37,131.78,132.25,4100.0,78.2721,78.5153,78.1653,78.4441,4100.0
2014-07-30 14:10:00,132.28,132.73,132.28,132.56,3100.0,78.4619,78.7288,78.4619,78.628,3100.0
2014-07-30 14:20:00,132.36,132.5,132.15,132.15,1200.0,78.5093,78.5924,78.3848,78.3848,1200.0
2014-07-30 14:30:00,132.05,132.25,131.85,131.92,3400.0,78.3254,78.4441,78.2068,78.2483,3400.0
2014-07-30 14:40:00,131.92,132.07,131.79,132.0,7300.0,78.2483,78.3373,78.1712,78.2958,7300.0
2014-07-30 14:50:00,132.07,132.1,131.77,131.77,5500.0,78.3373,78.3551,78.1594,78.1594,5500.0
2014-07-30 15:00:00,131.8,131.8,131.25,131.56,5200.0,78.1772,78.1772,77.8509,78.0348,5200.0
2014-07-30 15:10:00,131.58,131.81,131.41,131.81,5200.0,78.0467,78.1831,77.9458,78.1831,5200.0
2014-07-30 15:20:00,131.84,131.84,131.36,131.76,5900.0,78.2009,78.2009,77.9162,78.1534,5900.0
2014-07-30 15:30:00,131.66,131.69,131.36,131.47,7200.0,78.0941,78.1119,77.9162,77.9814,7200.0
2014-07-30 15:40:00,131.5,131.72,131.11,131.13,13800.0,77.9992,78.1297,77.7679,77.7798,13800.0
2014-07-30 15:50:00,131.14,131.52,131.09,131.22,18300.0,77.7857,78.0111,77.756,77.8331,18300.0
2014-07-31 09:30:00,130.12,130.12,128.46,129.88,15400.0,77.1807,77.1807,76.196,77.0383,15400.0
2014-07-31 09:40:00,129.7,129.7,129.32,129.39,2100.0,76.9315,76.9315,76.7061,76.7477,2100.0
2014-07-31 09:50:00,129.57,129.61,128.8,128.81,12000.0,76.8544,76.8782,76.3977,76.4036,12000.0
2014-07-31 10:00:00,128.79,128.81,128.22,128.25,5000.0,76.3918,76.4036,76.0537,76.0715,5000.0
2014-07-31 10:10:00,128.37,128.43,128.0,128.24,8700.0,76.1427,76.1782,75.9232,76.0655,8700.0
2014-07-31 10:20:00,128.33,128.45,128.17,128.28,8000.0,76.1189,76.1901,76.024,76.0893,8000.0
2014-07-31 10:30:00,128.17,128.24,127.77,127.77,29800.0,76.024,76.0655,75.7868,75.7868,29800.0
2014-07-31 10:40:00,127.72,127.89,127.06,127.69,7900.0,75.7571,75.8579,75.3656,75.7393,7900.0
2014-07-31 10:50:00,127.67,127.68,126.42,127.14,13900.0,75.7275,75.7334,74.986,75.4131,13900.0
2014-07-31 11:00:00,127.14,127.29,127.02,127.02,4600.0,75.4131,75.5021,75.3419,75.3419,4600.0
2014-07-31 11:10:00,127.03,127.6,127.0,127.3,9000.0,75.3478,75.6859,75.33,75.508,9000.0
2014-07-31 11:20:00,127.29,127.29,127.01,127.06,9700.0,75.5021,75.5021,75.336,75.3656,9700.0
2014-07-31 11:30:00,127.06,127.55,127.05,127.43,7800.0,75.3656,75.6563,75.3597,75.5851,7800.0
2014-07-31 11:40:00,127.15,127.58,127.12,127.26,4200.0,75.419,75.6741,75.4012,75.4843,4200.0
2014-07-31 11:50:00,127.25,127.29,127.04,127.04,8600.0,75.4783,75.5021,75.3538,75.3538,8600.0
2014-07-31 12:00:00,127.11,127.25,126.77,126.78,6600.0,75.3953,75.4783,75.1936,75.1995,6600.0
2014-07-31 12:10:00,126.8,127.57,126.8,127.51,4900.0,75.2114,75.6681,75.2114,75.6325,4900.0
2014-07-31 12:20:00,127.52,127.61,127.15,127.21,8100.0,75.6385,75.6919,75.419,75.4546,8100.0
2014-07-31 12:30:00,127.02,127.33,127.0,127.19,3400.0,75.3419,75.5258,75.33,75.4427,3400.0
2014-07-31 12:40:00,127.21,127.53,127.13,127.29,23400.0,75.4546,75.6444,75.4072,75.5021,23400.0
2014-07-31 12:50:00,127.4,127.65,127.32,127.5,9500.0,75.5673,75.7156,75.5198,75.6266,9500.0
2014-07-31 13:00:00,127.56,128.19,127.48,128.06,9000.0,75.6622,76.0359,75.6148,75.9588,9000.0
2014-07-31 13:10:00,128.18,128.18,127.85,127.9,5800.0,76.03,76.03,75.8342,75.8639,5800.0
2014-07-31 13:20:00,128.0,128.09,127.82,127.95,9300.0,75.9232,75.9766,75.8164,75.8935,9300.0
2014-07-31 13:30:00,128.01,128.08,127.78,127.88,50000.0,75.9291,75.9706,75.7927,75.852,50000.0
2014-07-31 13:40:00,127.74,128.17,127.61,127.91,6700.0,75.769,76.024,75.6919,75.8698,6700.0
2014-07-31 13:50:00,127.92,128.19,127.86,128.0,10900.0,75.8757,76.0359,75.8401,75.9232,10900.0
2014-07-31 14:00:00,128.0,128.49,127.95,128.14,27900.0,75.9232,76.2138,75.8935,76.0062,27900.0
2014-07-31 14:10:00,128.15,128.32,128.06,128.11,8500.0,76.0122,76.113,75.9588,75.9884,8500.0
2014-07-31 14:20:00,128.11,128.24,127.91,127.99,5800.0,75.9884,76.0655,75.8698,75.9173,5800.0
2014-07-31 14:30:00,128.0,128.01,127.65,127.75,6700.0,75.9232,75.9291,75.7156,75.7749,6700.0
2014-07-31 14:40:00,127.82,127.82,127.5,127.75,8800.0,75.8164,75.8164,75.6266,75.7749,8800.0
2014-07-31 14:50:00,127.6,127.92,127.6,127.8,10700.0,75.6859,75.8757,75.6859,75.8046,10700.0
2014-07-31 15:00:00,127.78,127.97,127.77,127.84,5100.0,75.7927,75.9054,75.7868,75.8283,5100.0
2014-07-31 15:10:00,127.91,127.93,127.38,127.5,12700.0,75.8698,75.8817,75.5554,75.6266,12700.0
2014-07-31 15:20:00,127.44,127.61,127.37,127.55,26900.0,75.591,75.6919,75.5495,75.6563,26900.0
2014-07-31 15:30:00,127.53,127.87,127.5,127.87,14000.0,75.6444,75.8461,75.6266,75.8461,14000.0
2014-07-31 15:40:00,127.87,127.91,127.65,127.75,12800.0,75.8461,75.8698,75.7156,75.7749,12800.0
2014-07-31 15:50:00,127.7,127.74,127.22,127.5,52100.0,75.7452,75.769,75.4605,75.6266,52100.0
2014-08-01 09:30:00,128.25,131.34,128.25,130.8,12700.0,76.0715,77.9043,76.0715,77.584,12700.0
2014-08-01 09:40:00,130.92,132.75,130.51,130.51,75300.0,77.6552,78.7407,77.412,77.412,75300.0
2014-08-01 09:50:00,131.23,131.23,128.94,130.15,15200.0,77.8391,77.8391,76.4808,77.1985,15200.0
2014-08-01 10:00:00,130.11,130.99,129.99,130.52,5500.0,77.1747,77.6967,77.1036,77.4179,5500.0
2014-08-01 10:10:00,130.89,130.95,129.83,130.19,12500.0,77.6374,77.673,77.0087,77.2222,12500.0
2014-08-01 10:20:00,130.19,130.99,130.19,130.99,4500.0,77.2222,77.6967,77.2222,77.6967,4500.0
2014-08-01 10:30:00,130.75,130.98,130.1,130.57,14500.0,77.5544,77.6908,77.1688,77.4476,14500.0
2014-08-01 10:40:00,130.51,130.57,129.15,129.17,11700.0,77.412,77.4476,76.6053,76.6172,11700.0
2014-08-01 10:50:00,129.55,130.29,129.55,130.07,29500.0,76.8426,77.2815,76.8426,77.151,29500.0
2014-08-01 11:00:00,130.0,130.11,129.08,129.56,14700.0,77.1095,77.1747,76.5638,76.8485,14700.0
2014-08-01 11:10:00,129.35,129.35,128.52,128.86,5900.0,76.7239,76.7239,76.2316,76.4333,5900.0
2014-08-01 11:20:00,128.98,129.0,128.46,128.47,3300.0,76.5045,76.5163,76.196,76.202,3300.0
2014-08-01 11:30:00,128.46,128.77,128.45,128.55,3100.0,76.196,76.3799,76.1901,76.2494,3100.0
2014-08-01 11:40:00,128.59,128.75,128.57,128.68,1600.0,76.2731,76.3681,76.2613,76.3265,1600.0
2014-08-01 11:50:00,128.58,128.67,127.89,128.25,15200.0,76.2672,76.3206,75.8579,76.0715,15200.0
2014-08-01 12:00:00,128.27,128.5,128.02,128.27,7300.0,76.0833,76.2198,75.9351,76.0833,7300.0
2014-08-01 12:10:00,128.3,128.3,127.79,128.03,4300.0,76.1011,76.1011,75.7986,75.941,4300.0
2014-08-01 12:20:00,128.06,128.13,127.68,128.01,4700.0,75.9588,76.0003,75.7334,75.9291,4700.0
2014-08-01 12:30:00,128.03,128.21,127.95,127.95,3200.0,75.941,76.0478,75.8935,75.8935,3200.0
2014-08-01 12:40:00,127.96,128.15,127.85,127.85,6100.0,75.8995,76.0122,75.8342,75.8342,6100.0
2014-08-01 12:50:00,127.88,129.03,127.88,128.9,29900.0,75.852,76.5341,75.852,76.457,29900.0
2014-08-01 13:00:00,128.9,129.61,128.53,128.53,5400.0,76.457,76.8782,76.2376,76.2376,5400.0
2014-08-01 13:10:00,128.97,129.73,128.96,129.5,5500.0,76.4985,76.9493,76.4926,76.8129,5500.0
2014-08-01 13:20:00,129.11,129.73,129.09,129.5,6700.0,76.5816,76.9493,76.5697,76.8129,6700.0
2014-08-01 13:30:00,129.32,129.69,129.22,129.66,4400.0,76.7061,76.9256,76.6468,76.9078,4400.0
2014-08-01 13:40:00,129.55,129.81,129.37,129.38,1700.0,76.8426,76.9968,76.7358,76.7417,1700.0
2014-08-01 13:50:00,129.39,129.9,129.39,129.62,3700.0,76.7477,77.0502,76.7477,76.8841,3700.0
2014-08-01 14:00:00,129.64,129.82,129.41,129.41,4600.0,76.896,77.0027,76.7595,76.7595,4600.0
2014-08-01 14:10:00,129.43,129.65,129.41,129.44,1700.0,76.7714,76.9019,76.7595,76.7773,1700.0
2014-08-01 14:20:00,129.48,129.59,129.24,129.24,2900.0,76.8011,76.8663,76.6587,76.6587,2900.0
2014-08-01 14:30:00,129.39,129.41,129.16,129.22,8100.0,76.7477,76.7595,76.6112,76.6468,8100.0
2014-08-01 14:40:00,129.26,129.33,128.92,128.92,2300.0,76.6706,76.7121,76.4689,76.4689,2300.0
2014-08-01 14:50:00,128.74,128.9,128.49,128.72,1800.0,76.3621,76.457,76.2138,76.3503,1800.0
2014-08-01 15:00:00,128.72,128.87,128.56,128.61,5100.0,76.3503,76.4392,76.2554,76.285,5100.0
2014-08-01 15:10:00,128.64,128.91,128.39,128.66,5400.0,76.3028,76.463,76.1545,76.3147,5400.0
2014-08-01 15:20:00,128.73,128.78,128.52,128.54,4000.0,76.3562,76.3858,76.2316,76.2435,4000.0
2014-08-01 15:30:00,128.54,129.64,128.43,129.64,63400.0,76.2435,76.896,76.1782,76.896,63400.0
2014-08-01 15:40:00,129.65,129.84,129.06,129.25,29300.0,76.9019,77.0146,76.5519,76.6646,29300.0
2014-08-01 15:50:00,129.24,131.53,128.95,129.46,111300.0,76.6587,78.017,76.4867,76.7892,111300.0
2014-08-04 09:30:00,130.5,131.14,129.15,129.79,21200.0,77.4061,77.7857,76.6053,76.9849,21200.0
2014-08-04 09:40:00,129.79,130.89,129.62,130.78,70600.0,76.9849,77.6374,76.8841,77.5721,70600.0
2014-08-04 09:50:00,130.75,131.75,130.69,131.75,57600.0,77.5544,78.1475,77.5188,78.1475,57600.0
2014-08-04 10:00:00,131.76,132.54,131.76,132.22,14500.0,78.1534,78.6161,78.1534,78.4263,14500.0
2014-08-04 10:10:00,132.28,132.79,132.17,132.27,7100.0,78.4619,78.7644,78.3966,78.4559,7100.0
2014-08-04 10:20:00,132.4,132.43,131.64,131.68,7600.0,78.5331,78.5508,78.0823,78.106,7600.0
2014-08-04 10:30:00,131.42,131.56,130.86,131.11,14100.0,77.9518,78.0348,77.6196,77.7679,14100.0
2014-08-04 10:40:00,130.95,131.4,130.9,131.27,13100.0,77.673,77.9399,77.6433,77.8628,13100.0
2014-08-04 10:50:00,131.17,131.4,130.94,130.95,4500.0,77.8035,77.9399,77.6671,77.673,4500.0
2014-08-04 11:00:00,130.94,131.27,130.86,131.17,7300.0,77.6671,77.8628,77.6196,77.8035,7300.0
2014-08-04 11:10:00,131.18,131.27,130.88,130.89,12800.0,77.8094,77.8628,77.6315,77.6374,12800.0
2014-08-04 11:20:00,130.9,131.18,130.88,130.98,9400.0,77.6433,77.8094,77.6315,77.6908,9400.0
2014-08-04 11:30:00,130.98,130.99,130.5,130.78,6800.0,77.6908,77.6967,77.4061,77.5721,6800.0
2014-08-04 11:40:00,130.62,130.78,129.95,129.95,6600.0,77.4772,77.5721,77.0798,77.0798,6600.0
2014-08-04 11:50:00,129.99,130.12,129.51,130.12,9800.0,77.1036,77.1807,76.8188,77.1807,9800.0
2014-08-04 12:00:00,130.11,130.81,129.96,130.14,9000.0,77.1747,77.5899,77.0858,77.1925,9000.0
2014-08-04 12:10:00,129.97,130.06,129.53,129.71,5300.0,77.0917,77.1451,76.8307,76.9375,5300.0
2014-08-04 12:20:00,129.72,130.16,129.51,130.16,5600.0,76.9434,77.2044,76.8188,77.2044,5600.0
2014-08-04 12:30:00,130.02,130.05,129.73,129.73,4600.0,77.1214,77.1391,76.9493,76.9493,4600.0
2014-08-04 12:40:00,129.72,129.84,129.45,129.68,3900.0,76.9434,77.0146,76.7833,76.9197,3900.0
2014-08-04 12:50:00,129.59,130.0,129.46,129.85,5200.0,76.8663,77.1095,76.7892,77.0205,5200.0
2014-08-04 13:00:00,130.03,130.76,129.88,130.76,52600.0,77.1273,77.5603,77.0383,77.5603,52600.0
2014-08-04 13:10:00,130.61,131.17,130.46,130.92,3200.0,77.4713,77.8035,77.3823,77.6552,3200.0
2014-08-04 13:20:00,131.17,131.27,130.53,130.54,5000.0,77.8035,77.8628,77.4239,77.4298,5000.0
2014-08-04 13:30:00,130.54,131.61,130.54,131.61,6100.0,77.4298,78.0645,77.4298,78.0645,6100.0
2014-08-04 13:40:00,131.47,131.8,131.37,131.41,4800.0,77.9814,78.1772,77.9221,77.9458,4800.0
2014-08-04 13:50:00,131.39,131.67,131.31,131.37,5000.0,77.934,78.1001,77.8865,77.9221,5000.0
2014-08-04 14:00:00,131.37,132.29,131.37,132.12,7000.0,77.9221,78.4678,77.9221,78.367,7000.0
2014-08-04 14:10:00,132.19,132.55,132.03,132.55,6400.0,78.4085,78.622,78.3136,78.622,6400.0
2014-08-04 14:20:00,132.68,132.97,132.59,132.85,4800.0,78.6991,78.8711,78.6457,78.8,4800.0
2014-08-04 14:30:00,132.92,133.53,132.83,133.53,8000.0,78.8415,79.2033,78.7881,79.2033,8000.0
2014-08-04 14:40:00,133.54,133.98,133.47,133.57,9200.0,79.2092,79.4702,79.1677,79.227,9200.0
2014-08-04 14:50:00,133.77,133.77,132.78,133.26,11700.0,79.3457,79.3457,78.7584,79.0432,11700.0
2014-08-04 15:00:00,133.12,133.23,132.74,132.99,10300.0,78.9601,79.0254,78.7347,78.883,10300.0
2014-08-04 15:10:00,132.96,133.2,132.9,133.03,4700.0,78.8652,79.0076,78.8296,78.9067,4700.0
2014-08-04 15:20:00,132.97,133.27,132.63,133.09,25400.0,78.8711,79.0491,78.6695,78.9423,25400.0
2014-08-04 15:30:00,133.08,133.6,133.08,133.25,7600.0,78.9364,79.2448,78.9364,79.0372,7600.0
2014-08-04 15:40:00,133.11,133.24,133.02,133.11,7500.0,78.9542,79.0313,78.9008,78.9542,7500.0
2014-08-04 15:50:00,133.11,133.45,132.97,133.24,38600.0,78.9542,79.1559,78.8711,79.0313,38600.0
2014-08-05 09:30:00,133.87,135.74,133.65,133.65,17200.0,79.405,80.5142,79.2745,79.2745,17200.0
2014-08-05 09:40:00,134.05,134.13,133.34,133.77,5400.0,79.5117,79.5592,79.0906,79.3457,5400.0
2014-08-05 09:50:00,133.25,134.06,132.9,133.9,4800.0,79.0372,79.5177,78.8296,79.4228,4800.0
2014-08-05 10:00:00,133.6,133.67,133.08,133.67,2200.0,79.2448,79.2864,78.9364,79.2864,2200.0
2014-08-05 10:10:00,133.87,133.87,133.37,133.52,2200.0,79.405,79.405,79.1084,79.1974,2200.0
2014-08-05 10:20:00,133.42,133.43,133.03,133.23,2400.0,79.1381,79.144,78.9067,79.0254,2400.0
2014-08-05 10:30:00,133.07,133.51,133.07,133.51,3000.0,78.9305,79.1914,78.9305,79.1914,3000.0
2014-08-05 10:40:00,133.49,133.65,133.39,133.65,900.0,79.1796,79.2745,79.1203,79.2745,900.0
2014-08-05 10:50:00,133.66,133.66,133.01,133.01,4100.0,79.2804,79.2804,78.8949,78.8949,4100.0
2014-08-05 11:00:00,132.97,133.57,132.64,133.51,5700.0,78.8711,79.227,78.6754,79.1914,5700.0
2014-08-05 11:10:00,133.53,133.64,132.89,132.89,8500.0,79.2033,79.2686,78.8237,78.8237,8500.0
2014-08-05 11:20:00,133.06,133.47,133.0,133.47,4400.0,78.9245,79.1677,78.8889,79.1677,4400.0
2014-08-05 11:30:00,133.48,133.48,132.87,132.91,7000.0,79.1737,79.1737,78.8118,78.8356,7000.0
2014-08-05 11:40:00,132.91,133.12,132.78,132.97,4200.0,78.8356,78.9601,78.7584,78.8711,4200.0
2014-08-05 11:50:00,132.65,132.92,132.65,132.89,1400.0,78.6813,78.8415,78.6813,78.8237,1400.0
2014-08-05 12:00:00,132.97,133.17,132.71,132.9,3000.0,78.8711,78.9898,78.7169,78.8296,3000.0
2014-08-05 12:10:00,132.87,133.02,132.73,132.75,6600.0,78.8118,78.9008,78.7288,78.7407,6600.0
2014-08-05 12:20:00,132.88,132.88,132.62,132.7,1500.0,78.8178,78.8178,78.6635,78.711,1500.0
2014-08-05 12:30:00,132.53,132.58,132.18,132.23,2300.0,78.6102,78.6398,78.4026,78.4322,2300.0
2014-08-05 12:40:00,132.26,132.26,132.08,132.09,700.0,78.45,78.45,78.3432,78.3492,700.0
2014-08-05 12:50:00,132.16,132.48,132.16,132.48,1900.0,78.3907,78.5805,78.3907,78.5805,1900.0
2014-08-05 13:00:00,132.38,132.61,132.25,132.56,3300.0,78.5212,78.6576,78.4441,78.628,3300.0
2014-08-05 13:10:00,132.39,132.63,132.35,132.61,3800.0,78.5271,78.6695,78.5034,78.6576,3800.0
2014-08-05 13:20:00,132.6,132.6,132.3,132.47,3900.0,78.6517,78.6517,78.4737,78.5746,3900.0
2014-08-05 13:30:00,132.62,132.62,131.43,131.43,5200.0,78.6635,78.6635,77.9577,77.9577,5200.0
2014-08-05 13:40:00,131.28,131.9,131.21,131.79,9000.0,77.8687,78.2365,77.8272,78.1712,9000.0
2014-08-05 13:50:00,131.73,132.02,131.47,131.81,6300.0,78.1356,78.3077,77.9814,78.1831,6300.0
2014-08-05 14:00:00,131.78,131.84,131.45,131.45,5600.0,78.1653,78.2009,77.9696,77.9696,5600.0
2014-08-05 14:10:00,131.49,131.67,131.44,131.63,5700.0,77.9933,78.1001,77.9636,78.0763,5700.0
2014-08-05 14:20:00,131.49,131.65,130.95,130.95,9400.0,77.9933,78.0882,77.673,77.673,9400.0
2014-08-05 14:30:00,131.15,131.41,131.11,131.36,4800.0,77.7916,77.9458,77.7679,77.9162,4800.0
2014-08-05 14:40:00,131.24,131.34,131.18,131.34,2500.0,77.845,77.9043,77.8094,77.9043,2500.0
2014-08-05 14:50:00,131.29,131.56,131.18,131.56,12200.0,77.8747,78.0348,77.8094,78.0348,12200.0
2014-08-05 15:00:00,131.57,131.57,131.15,131.17,5300.0,78.0407,78.0407,77.7916,77.8035,5300.0
2014-08-05 15:10:00,131.24,131.31,130.93,131.19,4200.0,77.845,77.8865,77.6611,77.8153,4200.0
2014-08-05 15:20:00,131.31,131.71,131.2,131.2,9100.0,77.8865,78.1238,77.8213,77.8213,9100.0
2014-08-05 15:30:00,131.21,131.55,131.21,131.42,4500.0,77.8272,78.0289,77.8272,77.9518,4500.0
2014-08-05 15:40:00,131.37,131.69,131.3,131.32,7600.0,77.9221,78.1119,77.8806,77.8924,7600.0
2014-08-05 15:50:00,131.33,131.52,131.11,131.16,17600.0,77.8984,78.0111,77.7679,77.7975,17600.0
2014-08-06 09:30:00,130.61,130.61,129.39,130.14,3500.0,77.4713,77.4713,76.7477,77.1925,3500.0
2014-08-06 09:40:00,130.68,130.88,130.59,130.81,1300.0,77.5128,77.6315,77.4594,77.5899,1300.0
2014-08-06 09:50:00,130.7,130.89,130.35,130.35,2400.0,77.5247,77.6374,77.3171,77.3171,2400.0
2014-08-06 10:00:00,130.64,130.64,130.32,130.33,1100.0,77.4891,77.4891,77.2993,77.3052,1100.0
2014-08-06 10:10:00,130.47,130.76,130.25,130.72,1700.0,77.3883,77.5603,77.2578,77.5366,1700.0
2014-08-06 10:20:00,130.56,131.21,130.56,131.21,3300.0,77.4417,77.8272,77.4417,77.8272,3300.0
2014-08-06 10:30:00,131.26,131.63,131.25,131.57,4900.0,77.8569,78.0763,77.8509,78.0407,4900.0
2014-08-06 10:40:00,131.49,131.6,131.33,131.53,1000.0,77.9933,78.0585,77.8984,78.017,1000.0
2014-08-06 10:50:00,131.61,132.17,131.46,132.14,6800.0,78.0645,78.3966,77.9755,78.3788,6800.0
2014-08-06 11:00:00,132.23,132.23,131.43,131.56,6100.0,78.4322,78.4322,77.9577,78.0348,6100.0
2014-08-06 11:10:00,131.49,131.49,131.0,131.13,2400.0,77.9933,77.9933,77.7026,77.7798,2400.0
2014-08-06 11:20:00,131.12,131.47,131.05,131.47,5900.0,77.7738,77.9814,77.7323,77.9814,5900.0
2014-08-06 11:30:00,131.46,131.64,131.32,131.52,2900.0,77.9755,78.0823,77.8924,78.0111,2900.0
2014-08-06 11:40:00,131.59,131.68,131.47,131.57,1200.0,78.0526,78.106,77.9814,78.0407,1200.0
2014-08-06 11:50:00,131.57,132.12,131.49,131.76,8700.0,78.0407,78.367,77.9933,78.1534,8700.0
2014-08-06 12:00:00,131.75,131.94,131.75,131.94,4700.0,78.1475,78.2602,78.1475,78.2602,4700.0
2014-08-06 12:10:00,131.87,131.91,131.39,131.46,6500.0,78.2187,78.2424,77.934,77.9755,6500.0
2014-08-06 12:20:00,131.56,132.06,131.46,131.8,2700.0,78.0348,78.3314,77.9755,78.1772,2700.0
2014-08-06 12:30:00,131.69,132.06,131.69,131.9,1400.0,78.1119,78.3314,78.1119,78.2365,1400.0
2014-08-06 12:40:00,132.0,132.0,131.67,131.67,3200.0,78.2958,78.2958,78.1001,78.1001,3200.0
2014-08-06 12:50:00,131.69,131.94,131.54,131.94,4200.0,78.1119,78.2602,78.0229,78.2602,4200.0
2014-08-06 13:00:00,131.87,131.87,131.36,131.59,3800.0,78.2187,78.2187,77.9162,78.0526,3800.0
2014-08-06 13:10:00,131.84,132.2,131.75,131.91,6900.0,78.2009,78.4144,78.1475,78.2424,6900.0
2014-08-06 13:20:00,131.82,131.94,131.81,131.81,1100.0,78.189,78.2602,78.1831,78.1831,1100.0
2014-08-06 13:30:00,131.87,132.05,131.86,132.0,3200.0,78.2187,78.3254,78.2127,78.2958,3200.0
2014-08-06 13:40:00,131.95,132.0,131.45,131.51,5700.0,78.2661,78.2958,77.9696,78.0051,5700.0
2014-08-06 13:50:00,131.51,131.51,131.33,131.51,1400.0,78.0051,78.0051,77.8984,78.0051,1400.0
2014-08-06 14:00:00,131.5,131.5,131.2,131.41,3600.0,77.9992,77.9992,77.8213,77.9458,3600.0
2014-08-06 14:10:00,131.27,131.65,131.27,131.65,2600.0,77.8628,78.0882,77.8628,78.0882,2600.0
2014-08-06 14:20:00,131.68,131.76,131.49,131.73,3200.0,78.106,78.1534,77.9933,78.1356,3200.0
2014-08-06 14:30:00,131.59,131.63,131.34,131.63,2500.0,78.0526,78.0763,77.9043,78.0763,2500.0
2014-08-06 14:40:00,131.66,131.75,131.66,131.68,2300.0,78.0941,78.1475,78.0941,78.106,2300.0
2014-08-06 14:50:00,131.68,131.72,131.46,131.57,3300.0,78.106,78.1297,77.9755,78.0407,3300.0
2014-08-06 15:00:00,131.51,131.56,131.02,131.04,11500.0,78.0051,78.0348,77.7145,77.7264,11500.0
2014-08-06 15:10:00,131.11,131.48,131.11,131.44,3600.0,77.7679,77.9874,77.7679,77.9636,3600.0
2014-08-06 15:20:00,131.34,131.53,131.34,131.51,3500.0,77.9043,78.017,77.9043,78.0051,3500.0
2014-08-06 15:30:00,131.49,131.49,130.86,130.99,5200.0,77.9933,77.9933,77.6196,77.6967,5200.0
2014-08-06 15:40:00,130.9,131.24,130.9,131.18,9400.0,77.6433,77.845,77.6433,77.8094,9400.0
2014-08-06 15:50:00,131.11,131.21,130.96,130.97,12500.0,77.7679,77.8272,77.6789,77.6848,12500.0
2014-08-07 09:30:00,131.0,131.11,130.6,131.11,2600.0,77.7026,77.7679,77.4654,77.7679,2600.0
2014-08-07 09:40:00,131.8,131.8,130.69,131.08,3800.0,78.1772,78.1772,77.5188,77.7501,3800.0
2014-08-07 09:50:00,131.25,131.59,131.25,131.39,1400.0,77.8509,78.0526,77.8509,77.934,1400.0
2014-08-07 10:00:00,131.66,131.72,131.46,131.58,1400.0,78.0941,78.1297,77.9755,78.0467,1400.0
2014-08-07 10:10:00,131.5,132.06,131.45,131.93,1500.0,77.9992,78.3314,77.9696,78.2543,1500.0
2014-08-07 10:20:00,132.05,132.58,132.04,132.58,3700.0,78.3254,78.6398,78.3195,78.6398,3700.0
2014-08-07 10:30:00,132.48,133.16,132.27,132.69,2500.0,78.5805,78.9838,78.4559,78.7051,2500.0
2014-08-07 10:40:00,132.44,132.44,132.06,132.06,2900.0,78.5568,78.5568,78.3314,78.3314,2900.0
2014-08-07 10:50:00,131.94,132.0,131.59,131.88,3000.0,78.2602,78.2958,78.0526,78.2246,3000.0
2014-08-07 11:00:00,132.26,132.29,131.73,132.29,2000.0,78.45,78.4678,78.1356,78.4678,2000.0
2014-08-07 11:10:00,132.19,132.28,132.03,132.14,1100.0,78.4085,78.4619,78.3136,78.3788,1100.0
2014-08-07 11:20:00,132.15,132.32,132.09,132.22,2200.0,78.3848,78.4856,78.3492,78.4263,2200.0
2014-08-07 11:30:00,132.24,132.24,132.11,132.19,800.0,78.4381,78.4381,78.361,78.4085,800.0
2014-08-07 11:40:00,132.08,132.26,132.04,132.04,1900.0,78.3432,78.45,78.3195,78.3195,1900.0
2014-08-07 11:50:00,132.1,132.16,131.64,131.88,2700.0,78.3551,78.3907,78.0823,78.2246,2700.0
2014-08-07 12:00:00,132.02,132.02,131.59,131.59,900.0,78.3077,78.3077,78.0526,78.0526,900.0
2014-08-07 12:10:00,131.38,131.56,131.27,131.27,3500.0,77.928,78.0348,77.8628,77.8628,3500.0
2014-08-07 12:20:00,131.22,131.5,131.14,131.35,1600.0,77.8331,77.9992,77.7857,77.9102,1600.0
2014-08-07 12:30:00,131.13,131.23,130.69,130.89,2200.0,77.7798,77.8391,77.5188,77.6374,2200.0
2014-08-07 12:40:00,131.01,131.45,131.01,131.45,700.0,77.7086,77.9696,77.7086,77.9696,700.0
2014-08-07 12:50:00,131.39,131.39,131.24,131.24,1100.0,77.934,77.934,77.845,77.845,1100.0
2014-08-07 13:00:00,131.23,131.66,131.23,131.66,1200.0,77.8391,78.0941,77.8391,78.0941,1200.0
2014-08-07 13:10:00,131.67,132.0,131.13,131.23,17800.0,78.1001,78.2958,77.7798,77.8391,17800.0
2014-08-07 13:20:00,130.95,131.09,130.75,131.09,2500.0,77.673,77.756,77.5544,77.756,2500.0
2014-08-07 13:30:00,131.03,131.08,130.91,131.05,3200.0,77.7204,77.7501,77.6493,77.7323,3200.0
2014-08-07 13:40:00,131.06,131.13,130.89,130.95,2200.0,77.7382,77.7798,77.6374,77.673,2200.0
2014-08-07 13:50:00,130.85,131.17,130.85,130.96,1100.0,77.6137,77.8035,77.6137,77.6789,1100.0
2014-08-07 14:00:00,131.17,131.17,130.74,131.05,4000.0,77.8035,77.8035,77.5484,77.7323,4000.0
2014-08-07 14:10:00,131.0,131.19,131.0,131.0,2500.0,77.7026,77.8153,77.7026,77.7026,2500.0
2014-08-07 14:20:00,130.82,130.82,130.48,130.7,2900.0,77.5959,77.5959,77.3942,77.5247,2900.0
2014-08-07 14:30:00,130.55,130.74,130.55,130.61,1100.0,77.4357,77.5484,77.4357,77.4713,1100.0
2014-08-07 14:40:00,130.56,130.98,130.46,130.65,5300.0,77.4417,77.6908,77.3823,77.495,5300.0
2014-08-07 14:50:00,130.66,130.75,130.21,130.45,6400.0,77.501,77.5544,77.2341,77.3764,6400.0
2014-08-07 15:00:00,130.08,130.42,129.94,130.03,4700.0,77.1569,77.3586,77.0739,77.1273,4700.0
2014-08-07 15:10:00,130.08,130.08,129.62,129.86,3000.0,77.1569,77.1569,76.8841,77.0264,3000.0
2014-08-07 15:20:00,129.67,129.72,129.48,129.58,2200.0,76.9138,76.9434,76.8011,76.8604,2200.0
2014-08-07 15:30:00,129.66,129.77,129.51,129.63,4400.0,76.9078,76.9731,76.8188,76.89,4400.0
2014-08-07 15:40:00,129.73,130.25,129.69,129.81,13100.0,76.9493,77.2578,76.9256,76.9968,13100.0
2014-08-07 15:50:00,129.77,130.43,129.71,129.94,27100.0,76.9731,77.3645,76.9375,77.0739,27100.0
2014-08-08 09:30:00,130.12,130.79,129.22,130.05,1400.0,77.1807,77.5781,76.6468,77.1391,1400.0
2014-08-08 09:40:00,130.64,130.64,129.61,129.8,1300.0,77.4891,77.4891,76.8782,76.9909,1300.0
2014-08-08 09:50:00,129.72,129.72,129.18,129.41,5300.0,76.9434,76.9434,76.6231,76.7595,5300.0
2014-08-08 10:00:00,129.24,129.56,129.01,129.54,8300.0,76.6587,76.8485,76.5223,76.8366,8300.0
2014-08-08 10:10:00,129.6,129.7,129.37,129.49,6900.0,76.8722,76.9315,76.7358,76.807,6900.0
2014-08-08 10:20:00,129.45,129.7,129.45,129.7,900.0,76.7833,76.9315,76.7833,76.9315,900.0
2014-08-08 10:30:00,129.53,129.86,129.51,129.71,3300.0,76.8307,77.0264,76.8188,76.9375,3300.0
2014-08-08 10:40:00,129.71,130.16,129.71,130.16,7400.0,76.9375,77.2044,76.9375,77.2044,7400.0
2014-08-08 10:50:00,130.32,131.04,130.13,131.04,3500.0,77.2993,77.7264,77.1866,77.7264,3500.0
2014-08-08 11:00:00,131.03,131.54,131.03,131.12,6000.0,77.7204,78.0229,77.7204,77.7738,6000.0
2014-08-08 11:10:00,131.05,131.21,130.78,131.07,2300.0,77.7323,77.8272,77.5721,77.7442,2300.0
2014-08-08 11:20:00,131.2,131.98,131.18,131.98,3000.0,77.8213,78.2839,77.8094,78.2839,3000.0
2014-08-08 11:30:00,131.95,131.95,130.98,131.29,3600.0,78.2661,78.2661,77.6908,77.8747,3600.0
2014-08-08 11:40:00,131.03,131.65,131.03,131.65,1500.0,77.7204,78.0882,77.7204,78.0882,1500.0
2014-08-08 11:50:00,131.52,131.52,131.03,131.09,3500.0,78.0111,78.0111,77.7204,77.756,3500.0
2014-08-08 12:00:00,131.32,131.5,131.11,131.5,5100.0,77.8924,77.9992,77.7679,77.9992,5100.0
2014-08-08 12:10:00,131.5,132.06,131.5,131.89,11200.0,77.9992,78.3314,77.9992,78.2305,11200.0
2014-08-08 12:20:00,131.63,132.31,131.57,131.57,12200.0,78.0763,78.4797,78.0407,78.0407,12200.0
2014-08-08 12:30:00,131.67,131.77,131.46,131.56,4000.0,78.1001,78.1594,77.9755,78.0348,4000.0
2014-08-08 12:40:00,131.45,131.5,131.26,131.4,2200.0,77.9696,77.9992,77.8569,77.9399,2200.0
2014-08-08 12:50:00,131.4,131.5,131.06,131.2,3800.0,77.9399,77.9992,77.7382,77.8213,3800.0
2014-08-08 13:00:00,131.2,131.2,130.81,131.0,3600.0,77.8213,77.8213,77.5899,77.7026,3600.0
2014-08-08 13:10:00,130.81,131.28,130.81,130.83,27000.0,77.5899,77.8687,77.5899,77.6018,27000.0
2014-08-08 13:20:00,131.0,131.0,130.64,130.64,28800.0,77.7026,77.7026,77.4891,77.4891,28800.0
2014-08-08 13:30:00,130.65,130.84,130.47,130.49,2600.0,77.495,77.6077,77.3883,77.4001,2600.0
2014-08-08 13:40:00,130.38,130.85,130.38,130.73,3500.0,77.3349,77.6137,77.3349,77.5425,3500.0
2014-08-08 13:50:00,130.78,130.8,130.53,130.78,4800.0,77.5721,77.584,77.4239,77.5721,4800.0
2014-08-08 14:00:00,130.91,131.01,130.83,131.01,7500.0,77.6493,77.7086,77.6018,77.7086,7500.0
2014-08-08 14:10:00,131.05,131.05,130.64,130.7,5300.0,77.7323,77.7323,77.4891,77.5247,5300.0
2014-08-08 14:20:00,130.66,131.26,130.49,131.15,7400.0,77.501,77.8569,77.4001,77.7916,7400.0
2014-08-08 14:30:00,131.15,131.16,130.75,130.94,5100.0,77.7916,77.7975,77.5544,77.6671,5100.0
2014-08-08 14:40:00,131.0,131.2,130.96,131.0,3800.0,77.7026,77.8213,77.6789,77.7026,3800.0
2014-08-08 14:50:00,131.0,131.05,130.9,130.94,2500.0,77.7026,77.7323,77.6433,77.6671,2500.0
2014-08-08 15:00:00,130.93,131.24,130.84,131.09,7500.0,77.6611,77.845,77.6077,77.756,7500.0
2014-08-08 15:10:00,131.1,131.15,130.95,131.02,3300.0,77.762,77.7916,77.673,77.7145,3300.0
2014-08-08 15:20:00,131.02,131.27,130.98,131.13,10000.0,77.7145,77.8628,77.6908,77.7798,10000.0
2014-08-08 15:30:00,131.14,131.2,130.87,130.94,11600.0,77.7857,77.8213,77.6255,77.6671,11600.0
2014-08-08 15:40:00,130.92,131.26,130.92,131.24,9100.0,77.6552,77.8569,77.6552,77.845,9100.0
2014-08-08 15:50:00,131.23,131.76,131.22,131.58,18900.0,77.8391,78.1534,77.8331,78.0467,18900.0
2014-08-11 09:30:00,133.32,135.2,133.11,135.2,7400.0,79.0787,80.1939,78.9542,80.1939,7400.0
2014-08-11 09:40:00,135.21,135.27,134.63,135.03,6500.0,80.1998,80.2354,79.8558,80.093,6500.0
2014-08-11 09:50:00,135.03,136.67,134.97,136.02,15800.0,80.093,81.0658,80.0574,80.6803,15800.0
2014-08-11 10:00:00,135.62,136.47,135.61,136.42,5700.0,80.443,80.9472,80.4371,80.9175,5700.0
2014-08-11 10:10:00,136.43,136.49,136.1,136.18,8000.0,80.9234,80.959,80.7277,80.7752,8000.0
2014-08-11 10:20:00,136.17,136.49,136.12,136.39,6800.0,80.7692,80.959,80.7396,80.8997,6800.0
2014-08-11 10:30:00,136.39,136.45,136.14,136.45,6300.0,80.8997,80.9353,80.7514,80.9353,6300.0
2014-08-11 10:40:00,136.4,136.55,136.39,136.5,3300.0,80.9057,80.9946,80.8997,80.965,3300.0
2014-08-11 10:50:00,136.47,136.6,136.43,136.48,1800.0,80.9472,81.0243,80.9234,80.9531,1800.0
2014-08-11 11:00:00,136.4,138.76,136.38,138.47,25600.0,80.9057,82.3055,80.8938,82.1335,25600.0
2014-08-11 11:10:00,138.2,138.39,137.69,138.07,12000.0,81.9733,82.086,81.6708,81.8962,12000.0
2014-08-11 11:20:00,138.21,138.21,137.39,138.1,10400.0,81.9793,81.9793,81.4929,81.914,10400.0
2014-08-11 11:30:00,138.15,138.66,137.76,138.03,19600.0,81.9437,82.2462,81.7123,81.8725,19600.0
2014-08-11 11:40:00,137.65,137.89,137.65,137.72,1800.0,81.6471,81.7894,81.6471,81.6886,1800.0
2014-08-11 11:50:00,137.62,137.78,137.19,137.34,13300.0,81.6293,81.7242,81.3742,81.4632,13300.0
2014-08-11 12:00:00,137.26,137.43,137.05,137.16,14000.0,81.4158,81.5166,81.2912,81.3564,14000.0
2014-08-11 12:10:00,137.08,137.35,136.64,137.02,6200.0,81.309,81.4691,81.048,81.2734,6200.0
2014-08-11 12:20:00,137.01,137.28,137.0,137.01,6800.0,81.2675,81.4276,81.2615,81.2675,6800.0
2014-08-11 12:30:00,137.02,137.11,136.8,136.8,6700.0,81.2734,81.3268,81.1429,81.1429,6700.0
2014-08-11 12:40:00,136.66,137.7,136.45,137.7,5900.0,81.0599,81.6767,80.9353,81.6767,5900.0
2014-08-11 12:50:00,137.68,137.68,137.24,137.24,1600.0,81.6649,81.6649,81.4039,81.4039,1600.0
2014-08-11 13:00:00,137.24,137.49,137.11,137.3,28400.0,81.4039,81.5522,81.3268,81.4395,28400.0
2014-08-11 13:10:00,137.32,137.47,137.14,137.14,3600.0,81.4513,81.5403,81.3446,81.3446,3600.0
2014-08-11 13:20:00,137.25,137.36,137.06,137.27,10200.0,81.4098,81.4751,81.2971,81.4217,10200.0
2014-08-11 13:30:00,137.15,137.28,137.03,137.14,6500.0,81.3505,81.4276,81.2793,81.3446,6500.0
2014-08-11 13:40:00,137.3,137.4,137.2,137.31,1200.0,81.4395,81.4988,81.3802,81.4454,1200.0
2014-08-11 13:50:00,137.28,137.28,137.09,137.12,9800.0,81.4276,81.4276,81.3149,81.3327,9800.0
2014-08-11 14:00:00,137.12,137.2,136.96,137.08,14500.0,81.3327,81.3802,81.2378,81.309,14500.0
2014-08-11 14:10:00,137.08,137.33,137.01,137.17,49400.0,81.309,81.4573,81.2675,81.3624,49400.0
2014-08-11 14:20:00,137.26,137.43,137.19,137.3,11000.0,81.4158,81.5166,81.3742,81.4395,11000.0
2014-08-11 14:30:00,137.29,137.39,137.08,137.12,8400.0,81.4336,81.4929,81.309,81.3327,8400.0
2014-08-11 14:40:00,137.13,137.15,136.57,136.63,9900.0,81.3386,81.3505,81.0065,81.0421,9900.0
2014-08-11 14:50:00,136.44,136.54,135.94,136.54,9100.0,80.9294,80.9887,80.6328,80.9887,9100.0
2014-08-11 15:00:00,136.58,137.31,136.57,137.01,8200.0,81.0124,81.4454,81.0065,81.2675,8200.0
2014-08-11 15:10:00,136.91,136.91,136.54,136.66,7400.0,81.2082,81.2082,80.9887,81.0599,7400.0
2014-08-11 15:20:00,136.64,136.71,135.88,136.1,19400.0,81.048,81.0895,80.5972,80.7277,19400.0
2014-08-11 15:30:00,136.05,136.88,136.05,136.5,15400.0,80.698,81.1904,80.698,80.965,15400.0
2014-08-11 15:40:00,136.3,136.54,135.91,135.95,15100.0,80.8463,80.9887,80.615,80.6387,15100.0
2014-08-11 15:50:00,135.94,135.94,135.0,135.47,63700.0,80.6328,80.6328,80.0752,80.354,63700.0
2014-08-12 09:30:00,134.78,134.78,133.35,134.36,16600.0,79.9447,79.9447,79.0965,79.6956,16600.0
2014-08-12 09:40:00,134.11,135.19,134.09,134.29,7900.0,79.5473,80.1879,79.5355,79.6541,7900.0
2014-08-12 09:50:00,134.35,135.02,134.35,134.94,9400.0,79.6897,80.0871,79.6897,80.0397,9400.0
2014-08-12 10:00:00,134.91,135.16,134.65,134.84,6700.0,80.0219,80.1701,79.8676,79.9803,6700.0
2014-08-12 10:10:00,134.82,134.93,134.56,134.89,5800.0,79.9685,80.0337,79.8143,80.01,5800.0
2014-08-12 10:20:00,134.75,135.38,134.69,135.06,7700.0,79.927,80.3006,79.8914,80.1108,7700.0
2014-08-12 10:30:00,135.05,135.05,132.54,133.01,23200.0,80.1049,80.1049,78.6161,78.8949,23200.0
2014-08-12 10:40:00,133.36,134.17,133.02,134.07,4400.0,79.1025,79.5829,78.9008,79.5236,4400.0
2014-08-12 10:50:00,134.08,134.21,133.68,133.68,4400.0,79.5295,79.6067,79.2923,79.2923,4400.0
2014-08-12 11:00:00,134.01,134.01,133.09,133.28,2700.0,79.488,79.488,78.9423,79.055,2700.0
2014-08-12 11:10:00,133.43,133.87,133.35,133.63,6400.0,79.144,79.405,79.0965,79.2626,6400.0
2014-08-12 11:20:00,133.66,134.05,133.59,133.95,3800.0,79.2804,79.5117,79.2389,79.4524,3800.0
2014-08-12 11:30:00,133.9,134.15,133.65,133.65,9000.0,79.4228,79.5711,79.2745,79.2745,9000.0
2014-08-12 11:40:00,133.55,133.82,133.27,133.82,3200.0,79.2152,79.3753,79.0491,79.3753,3200.0
2014-08-12 11:50:00,133.88,133.97,133.56,133.72,4300.0,79.4109,79.4643,79.2211,79.316,4300.0
2014-08-12 12:00:00,133.71,133.96,133.59,133.86,4800.0,79.3101,79.4584,79.2389,79.399,4800.0
2014-08-12 12:10:00,133.94,134.37,133.86,134.12,3600.0,79.4465,79.7016,79.399,79.5533,3600.0
2014-08-12 12:20:00,134.09,134.29,133.87,133.96,6900.0,79.5355,79.6541,79.405,79.4584,6900.0
2014-08-12 12:30:00,133.87,134.06,133.71,134.0,10600.0,79.405,79.5177,79.3101,79.4821,10600.0
2014-08-12 12:40:00,134.07,134.2,133.52,133.52,8100.0,79.5236,79.6007,79.1974,79.1974,8100.0
2014-08-12 12:50:00,133.83,134.08,133.83,134.05,1700.0,79.3813,79.5295,79.3813,79.5117,1700.0
2014-08-12 13:00:00,134.05,134.3,134.0,134.3,2400.0,79.5117,79.66,79.4821,79.66,2400.0
2014-08-12 13:10:00,134.3,134.42,134.17,134.23,2900.0,79.66,79.7312,79.5829,79.6185,2900.0
2014-08-12 13:20:00,134.52,134.53,134.09,134.32,3200.0,79.7905,79.7965,79.5355,79.6719,3200.0
2014-08-12 13:30:00,134.37,134.37,133.93,134.01,2700.0,79.7016,79.7016,79.4406,79.488,2700.0
2014-08-12 13:40:00,133.91,133.91,133.04,133.52,9100.0,79.4287,79.4287,78.9127,79.1974,9100.0
2014-08-12 13:50:00,133.53,134.12,133.39,134.0,4900.0,79.2033,79.5533,79.1203,79.4821,4900.0
2014-08-12 14:00:00,133.94,134.01,133.48,133.55,3300.0,79.4465,79.488,79.1737,79.2152,3300.0
2014-08-12 14:10:00,133.58,133.89,133.55,133.83,3800.0,79.233,79.4168,79.2152,79.3813,3800.0
2014-08-12 14:20:00,133.68,133.68,133.4,133.4,5200.0,79.2923,79.2923,79.1262,79.1262,5200.0
2014-08-12 14:30:00,133.38,133.8,133.25,133.8,5000.0,79.1143,79.3635,79.0372,79.3635,5000.0
2014-08-12 14:40:00,133.79,133.79,133.35,133.5,4100.0,79.3575,79.3575,79.0965,79.1855,4100.0
2014-08-12 14:50:00,133.5,134.04,133.5,134.04,4000.0,79.1855,79.5058,79.1855,79.5058,4000.0
2014-08-12 15:00:00,134.01,134.3,133.84,134.3,6200.0,79.488,79.66,79.3872,79.66,6200.0
2014-08-12 15:10:00,134.31,134.43,133.95,134.25,7100.0,79.666,79.7371,79.4524,79.6304,7100.0
2014-08-12 15:20:00,134.19,134.56,134.05,134.45,7800.0,79.5948,79.8143,79.5117,79.749,7800.0
2014-08-12 15:30:00,134.44,134.73,134.08,134.56,7000.0,79.7431,79.9151,79.5295,79.8143,7000.0
2014-08-12 15:40:00,134.68,135.12,134.59,135.1,7200.0,79.8854,80.1464,79.832,80.1346,7200.0
2014-08-12 15:50:00,135.13,135.25,134.16,134.94,53100.0,80.1523,80.2235,79.577,80.0397,53100.0
2014-08-13 09:30:00,135.06,135.3,134.85,134.85,1600.0,80.1108,80.2532,79.9863,79.9863,1600.0
2014-08-13 09:40:00,135.56,135.62,134.78,134.85,16100.0,80.4074,80.443,79.9447,79.9863,16100.0
2014-08-13 09:50:00,134.33,134.95,133.51,133.81,3900.0,79.6778,80.0456,79.1914,79.3694,3900.0
2014-08-13 10:00:00,134.02,134.16,133.87,134.12,2600.0,79.494,79.577,79.405,79.5533,2600.0
2014-08-13 10:10:00,134.0,134.0,133.62,133.76,1600.0,79.4821,79.4821,79.2567,79.3397,1600.0
2014-08-13 10:20:00,133.76,134.7,133.74,134.7,3700.0,79.3397,79.8973,79.3279,79.8973,3700.0
2014-08-13 10:30:00,134.98,135.2,134.71,135.0,4800.0,80.0634,80.1939,79.9032,80.0752,4800.0
2014-08-13 10:40:00,135.0,135.0,134.54,134.54,5000.0,80.0752,80.0752,79.8024,79.8024,5000.0
2014-08-13 10:50:00,134.68,134.81,134.52,134.66,4800.0,79.8854,79.9625,79.7905,79.8736,4800.0
2014-08-13 11:00:00,134.66,134.72,134.58,134.65,1200.0,79.8736,79.9092,79.8261,79.8676,1200.0
2014-08-13 11:10:00,134.68,134.68,134.68,134.68,100.0,79.8854,79.8854,79.8854,79.8854,100.0
2014-08-13 11:20:00,134.61,134.62,134.41,134.43,2800.0,79.8439,79.8498,79.7253,79.7371,2800.0
2014-08-13 11:30:00,134.57,135.27,134.5,134.8,9500.0,79.8202,80.2354,79.7787,79.9566,9500.0
2014-08-13 11:40:00,134.86,135.22,134.86,135.0,7300.0,79.9922,80.2057,79.9922,80.0752,7300.0
2014-08-13 11:50:00,135.08,135.29,134.8,135.15,2900.0,80.1227,80.2473,79.9566,80.1642,2900.0
2014-08-13 12:00:00,135.03,135.03,134.77,134.83,4700.0,80.093,80.093,79.9388,79.9744,4700.0
2014-08-13 12:10:00,135.0,135.27,134.88,134.94,9500.0,80.0752,80.2354,80.0041,80.0397,9500.0
2014-08-13 12:20:00,134.78,134.93,134.78,134.93,200.0,79.9447,80.0337,79.9447,80.0337,200.0
2014-08-13 12:30:00,134.96,135.12,134.74,134.96,3700.0,80.0515,80.1464,79.921,80.0515,3700.0
2014-08-13 12:40:00,134.86,135.03,134.81,134.87,8700.0,79.9922,80.093,79.9625,79.9981,8700.0
2014-08-13 12:50:00,134.89,134.89,134.56,134.56,1900.0,80.01,80.01,79.8143,79.8143,1900.0
2014-08-13 13:00:00,134.8,134.8,134.73,134.73,1400.0,79.9566,79.9566,79.9151,79.9151,1400.0
2014-08-13 13:10:00,134.59,134.7,134.52,134.66,1600.0,79.832,79.8973,79.7905,79.8736,1600.0
2014-08-13 13:20:00,134.63,134.72,134.63,134.72,1100.0,79.8558,79.9092,79.8558,79.9092,1100.0
2014-08-13 13:30:00,134.65,134.75,134.65,134.7,1500.0,79.8676,79.927,79.8676,79.8973,1500.0
2014-08-13 13:40:00,134.74,134.82,134.59,134.66,11400.0,79.921,79.9685,79.832,79.8736,11400.0
2014-08-13 13:50:00,134.68,134.68,134.26,134.5,11800.0,79.8854,79.8854,79.6363,79.7787,11800.0
2014-08-13 14:00:00,134.52,134.64,134.25,134.6,4100.0,79.7905,79.8617,79.6304,79.838,4100.0
2014-08-13 14:10:00,134.62,134.83,134.54,134.81,1100.0,79.8498,79.9744,79.8024,79.9625,1100.0
2014-08-13 14:20:00,134.71,134.93,134.46,134.93,2600.0,79.9032,80.0337,79.7549,80.0337,2600.0
2014-08-13 14:30:00,134.84,134.97,134.61,134.78,3700.0,79.9803,80.0574,79.8439,79.9447,3700.0
2014-08-13 14:40:00,134.81,134.81,134.54,134.54,2300.0,79.9625,79.9625,79.8024,79.8024,2300.0
2014-08-13 14:50:00,134.67,134.67,134.34,134.49,1800.0,79.8795,79.8795,79.6838,79.7727,1800.0
2014-08-13 15:00:00,134.48,134.5,134.25,134.47,8800.0,79.7668,79.7787,79.6304,79.7609,8800.0
2014-08-13 15:10:00,134.35,134.58,134.25,134.47,8600.0,79.6897,79.8261,79.6304,79.7609,8600.0
2014-08-13 15:20:00,134.48,134.97,134.26,134.46,8400.0,79.7668,80.0574,79.6363,79.7549,8400.0
2014-08-13 15:30:00,134.43,134.48,133.74,133.82,26100.0,79.7371,79.7668,79.3279,79.3753,26100.0
2014-08-13 15:40:00,133.8,134.23,133.76,134.23,22300.0,79.3635,79.6185,79.3397,79.6185,22300.0
2014-08-13 15:50:00,134.24,134.66,133.95,134.52,43400.0,79.6244,79.8736,79.4524,79.7905,43400.0
2014-08-14 09:30:00,134.49,135.58,134.49,134.68,1600.0,79.7727,80.4193,79.7727,79.8854,1600.0
2014-08-14 09:40:00,134.75,134.75,134.41,134.62,1800.0,79.927,79.927,79.7253,79.8498,1800.0
2014-08-14 09:50:00,134.53,134.53,134.07,134.14,3600.0,79.7965,79.7965,79.5236,79.5651,3600.0
2014-08-14 10:00:00,134.18,134.18,134.01,134.06,1300.0,79.5889,79.5889,79.488,79.5177,1300.0
2014-08-14 10:10:00,134.09,134.09,133.49,133.77,6300.0,79.5355,79.5355,79.1796,79.3457,6300.0
2014-08-14 10:20:00,133.78,134.2,133.78,134.0,4500.0,79.3516,79.6007,79.3516,79.4821,4500.0
2014-08-14 10:30:00,134.0,134.18,133.9,134.09,1100.0,79.4821,79.5889,79.4228,79.5355,1100.0
2014-08-14 10:40:00,134.0,134.0,133.99,134.0,1300.0,79.4821,79.4821,79.4762,79.4821,1300.0
2014-08-14 10:50:00,133.99,133.99,133.75,133.75,2300.0,79.4762,79.4762,79.3338,79.3338,2300.0
2014-08-14 11:00:00,133.83,133.89,133.65,133.82,7600.0,79.3813,79.4168,79.2745,79.3753,7600.0
2014-08-14 11:10:00,133.82,134.04,133.72,134.0,11800.0,79.3753,79.5058,79.316,79.4821,11800.0
2014-08-14 11:20:00,134.05,134.65,134.05,134.31,6700.0,79.5117,79.8676,79.5117,79.666,6700.0
2014-08-14 11:30:00,134.32,134.36,133.75,133.75,13200.0,79.6719,79.6956,79.3338,79.3338,13200.0
2014-08-14 11:40:00,133.88,133.92,133.85,133.89,1600.0,79.4109,79.4346,79.3931,79.4168,1600.0
2014-08-14 11:50:00,133.86,133.89,133.75,133.86,1400.0,79.399,79.4168,79.3338,79.399,1400.0
2014-08-14 12:00:00,133.98,133.98,133.66,133.66,1600.0,79.4702,79.4702,79.2804,79.2804,1600.0
2014-08-14 12:10:00,133.84,133.84,133.63,133.7,1300.0,79.3872,79.3872,79.2626,79.3041,1300.0
2014-08-14 12:20:00,133.64,133.71,133.52,133.68,2600.0,79.2686,79.3101,79.1974,79.2923,2600.0
2014-08-14 12:30:00,133.69,133.73,133.59,133.69,900.0,79.2982,79.3219,79.2389,79.2982,900.0
2014-08-14 12:40:00,133.94,133.94,133.75,133.8,600.0,79.4465,79.4465,79.3338,79.3635,600.0
2014-08-14 12:50:00,133.91,133.96,133.72,133.72,3300.0,79.4287,79.4584,79.316,79.316,3300.0
2014-08-14 13:00:00,133.76,133.85,133.71,133.77,1400.0,79.3397,79.3931,79.3101,79.3457,1400.0
2014-08-14 13:10:00,133.84,133.92,133.74,133.77,600.0,79.3872,79.4346,79.3279,79.3457,600.0
2014-08-14 13:20:00,133.91,133.91,133.51,133.56,9400.0,79.4287,79.4287,79.1914,79.2211,9400.0
2014-08-14 13:30:00,133.56,133.61,133.15,133.18,8800.0,79.2211,79.2508,78.9779,78.9957,8800.0
2014-08-14 13:40:00,133.15,133.3,132.76,132.77,10700.0,78.9779,79.0669,78.7466,78.7525,10700.0
2014-08-14 13:50:00,132.75,133.22,132.56,133.22,4800.0,78.7407,79.0194,78.628,79.0194,4800.0
2014-08-14 14:00:00,133.18,133.33,133.02,133.33,4100.0,78.9957,79.0847,78.9008,79.0847,4100.0
2014-08-14 14:10:00,133.29,133.53,133.29,133.45,1700.0,79.061,79.2033,79.061,79.1559,1700.0
2014-08-14 14:20:00,133.44,133.44,133.26,133.36,1400.0,79.1499,79.1499,79.0432,79.1025,1400.0
2014-08-14 14:30:00,133.47,133.58,133.47,133.47,3900.0,79.1677,79.233,79.1677,79.1677,3900.0
2014-08-14 14:40:00,133.35,133.47,133.25,133.47,2000.0,79.0965,79.1677,79.0372,79.1677,2000.0
2014-08-14 14:50:00,133.42,133.52,133.38,133.49,2700.0,79.1381,79.1974,79.1143,79.1796,2700.0
2014-08-14 15:00:00,133.54,133.58,133.11,133.15,11100.0,79.2092,79.233,78.9542,78.9779,11100.0
2014-08-14 15:10:00,133.17,133.37,132.96,133.37,6100.0,78.9898,79.1084,78.8652,79.1084,6100.0
2014-08-14 15:20:00,133.3,133.31,132.98,132.98,5800.0,79.0669,79.0728,78.8771,78.8771,5800.0
2014-08-14 15:30:00,133.01,133.01,132.85,132.91,2900.0,78.8949,78.8949,78.8,78.8356,2900.0
2014-08-14 15:40:00,132.97,133.37,132.93,133.1,13600.0,78.8711,79.1084,78.8474,78.9483,13600.0
2014-08-14 15:50:00,133.1,133.1,132.68,132.9,35800.0,78.9483,78.9483,78.6991,78.8296,35800.0
2014-08-15 09:30:00,133.64,133.96,133.27,133.96,2600.0,79.2686,79.4584,79.0491,79.4584,2600.0
2014-08-15 09:40:00,134.05,134.22,133.98,134.03,1500.0,79.5117,79.6126,79.4702,79.4999,1500.0
2014-08-15 09:50:00,133.75,134.23,133.66,134.12,4100.0,79.3338,79.6185,79.2804,79.5533,4100.0
2014-08-15 10:00:00,134.22,135.08,133.99,134.6,7700.0,79.6126,80.1227,79.4762,79.838,7700.0
2014-08-15 10:10:00,134.6,135.15,134.4,134.93,5700.0,79.838,80.1642,79.7194,80.0337,5700.0
2014-08-15 10:20:00,134.95,134.96,134.12,134.64,12000.0,80.0456,80.0515,79.5533,79.8617,12000.0
2014-08-15 10:30:00,134.56,135.03,134.29,134.29,7000.0,79.8143,80.093,79.6541,79.6541,7000.0
2014-08-15 10:40:00,134.31,134.5,133.59,134.5,12800.0,79.666,79.7787,79.2389,79.7787,12800.0
2014-08-15 10:50:00,134.76,134.86,133.94,134.33,8400.0,79.9329,79.9922,79.4465,79.6778,8400.0
2014-08-15 11:00:00,134.34,134.72,134.1,134.16,4200.0,79.6838,79.9092,79.5414,79.577,4200.0
2014-08-15 11:10:00,134.45,134.73,134.3,134.36,2300.0,79.749,79.9151,79.66,79.6956,2300.0
2014-08-15 11:20:00,134.42,134.72,134.3,134.57,5300.0,79.7312,79.9092,79.66,79.8202,5300.0
2014-08-15 11:30:00,134.63,135.0,134.54,134.97,3100.0,79.8558,80.0752,79.8024,80.0574,3100.0
2014-08-15 11:40:00,134.97,135.22,134.97,135.05,5200.0,80.0574,80.2057,80.0574,80.1049,5200.0
2014-08-15 11:50:00,135.19,135.23,134.83,134.83,4700.0,80.1879,80.2117,79.9744,79.9744,4700.0
2014-08-15 12:00:00,134.58,135.07,134.54,134.96,2900.0,79.8261,80.1168,79.8024,80.0515,2900.0
2014-08-15 12:10:00,134.9,135.13,134.89,135.12,1500.0,80.0159,80.1523,80.01,80.1464,1500.0
2014-08-15 12:20:00,135.12,135.48,135.06,135.28,2000.0,80.1464,80.36,80.1108,80.2413,2000.0
2014-08-15 12:30:00,135.1,135.35,134.9,135.3,4400.0,80.1346,80.2828,80.0159,80.2532,4400.0
2014-08-15 12:40:00,135.17,135.34,135.11,135.24,4600.0,80.1761,80.2769,80.1405,80.2176,4600.0
2014-08-15 12:50:00,135.19,135.34,135.17,135.28,2700.0,80.1879,80.2769,80.1761,80.2413,2700.0
2014-08-15 13:00:00,135.21,135.25,134.9,135.25,4500.0,80.1998,80.2235,80.0159,80.2235,4500.0
2014-08-15 13:10:00,135.33,135.66,135.23,135.66,11400.0,80.271,80.4667,80.2117,80.4667,11400.0
2014-08-15 13:20:00,135.65,135.75,135.54,135.74,2900.0,80.4608,80.5201,80.3955,80.5142,2900.0
2014-08-15 13:30:00,135.52,135.77,135.5,135.77,1200.0,80.3837,80.532,80.3718,80.532,1200.0
2014-08-15 13:40:00,135.79,135.82,135.79,135.81,400.0,80.5438,80.5616,80.5438,80.5557,400.0
2014-08-15 13:50:00,135.71,135.93,135.71,135.78,2900.0,80.4964,80.6269,80.4964,80.5379,2900.0
2014-08-15 14:00:00,135.77,135.82,135.58,135.67,2700.0,80.532,80.5616,80.4193,80.4727,2700.0
2014-08-15 14:10:00,135.67,135.74,135.53,135.74,2500.0,80.4727,80.5142,80.3896,80.5142,2500.0
2014-08-15 14:20:00,135.72,135.96,135.67,135.79,5900.0,80.5023,80.6447,80.4727,80.5438,5900.0
2014-08-15 14:30:00,135.83,135.91,135.63,135.71,4000.0,80.5676,80.615,80.4489,80.4964,4000.0
2014-08-15 14:40:00,135.69,135.81,135.65,135.65,3000.0,80.4845,80.5557,80.4608,80.4608,3000.0
2014-08-15 14:50:00,135.64,135.71,135.5,135.55,4500.0,80.4549,80.4964,80.3718,80.4015,4500.0
2014-08-15 15:00:00,135.51,135.85,135.51,135.85,3100.0,80.3777,80.5794,80.3777,80.5794,3100.0
2014-08-15 15:10:00,135.85,138.16,135.59,137.89,64200.0,80.5794,81.9496,80.4252,81.7894,64200.0
2014-08-15 15:20:00,137.9,138.05,136.86,137.74,30900.0,81.7954,81.8843,81.1785,81.7005,30900.0
2014-08-15 15:30:00,137.63,137.75,136.91,137.35,15700.0,81.6352,81.7064,81.2082,81.4691,15700.0
2014-08-15 15:40:00,137.4,137.59,136.03,136.31,51300.0,81.4988,81.6115,80.6862,80.8523,51300.0
2014-08-15 15:50:00,136.37,137.82,136.32,137.69,37200.0,80.8879,81.7479,80.8582,81.6708,37200.0
2014-08-18 09:30:00,138.46,138.46,137.75,137.75,4700.0,82.1275,82.1275,81.7064,81.7064,4700.0
2014-08-18 09:40:00,137.56,137.56,137.08,137.19,1500.0,81.5937,81.5937,81.309,81.3742,1500.0
2014-08-18 09:50:00,137.24,138.22,137.24,138.04,3500.0,81.4039,81.9852,81.4039,81.8784,3500.0
2014-08-18 10:00:00,138.13,138.22,137.95,137.95,2400.0,81.9318,81.9852,81.825,81.825,2400.0
2014-08-18 10:10:00,137.8,137.96,137.55,137.96,2500.0,81.7361,81.831,81.5878,81.831,2500.0
2014-08-18 10:20:00,137.66,137.68,137.33,137.38,2600.0,81.653,81.6649,81.4573,81.4869,2600.0
2014-08-18 10:30:00,137.31,137.85,137.26,137.85,6000.0,81.4454,81.7657,81.4158,81.7657,6000.0
2014-08-18 10:40:00,137.88,137.99,137.52,137.53,2200.0,81.7835,81.8488,81.57,81.5759,2200.0
2014-08-18 10:50:00,137.49,137.49,137.4,137.4,500.0,81.5522,81.5522,81.4988,81.4988,500.0
2014-08-18 11:00:00,137.18,137.35,137.17,137.31,600.0,81.3683,81.4691,81.3624,81.4454,600.0
2014-08-18 11:10:00,137.38,137.39,137.15,137.15,1100.0,81.4869,81.4929,81.3505,81.3505,1100.0
2014-08-18 11:20:00,137.07,137.27,137.0,137.05,2400.0,81.3031,81.4217,81.2615,81.2912,2400.0
2014-08-18 11:30:00,137.01,137.01,136.67,136.71,4800.0,81.2675,81.2675,81.0658,81.0895,4800.0
2014-08-18 11:40:00,136.75,136.75,136.63,136.63,900.0,81.1133,81.1133,81.0421,81.0421,900.0
2014-08-18 11:50:00,136.61,136.94,136.61,136.94,1600.0,81.0302,81.226,81.0302,81.226,1600.0
2014-08-18 12:00:00,136.94,137.23,136.94,137.23,1400.0,81.226,81.398,81.226,81.398,1400.0
2014-08-18 12:10:00,137.3,137.3,137.13,137.28,600.0,81.4395,81.4395,81.3386,81.4276,600.0
2014-08-18 12:20:00,137.22,137.26,137.01,137.06,4200.0,81.392,81.4158,81.2675,81.2971,4200.0
2014-08-18 12:30:00,136.99,136.99,136.82,136.94,700.0,81.2556,81.2556,81.1548,81.226,700.0
2014-08-18 12:40:00,136.89,136.89,136.78,136.78,1300.0,81.1963,81.1963,81.131,81.131,1300.0
2014-08-18 12:50:00,136.9,137.1,136.9,137.03,1100.0,81.2022,81.3209,81.2022,81.2793,1100.0
2014-08-18 13:00:00,137.11,137.14,136.83,136.94,1600.0,81.3268,81.3446,81.1607,81.226,1600.0
2014-08-18 13:10:00,136.91,136.97,136.9,136.97,300.0,81.2082,81.2437,81.2022,81.2437,300.0
2014-08-18 13:20:00,136.89,137.04,136.86,136.88,3600.0,81.1963,81.2853,81.1785,81.1904,3600.0
2014-08-18 13:30:00,136.9,136.9,136.9,136.9,200.0,81.2022,81.2022,81.2022,81.2022,200.0
2014-08-18 13:40:00,136.86,136.86,136.72,136.84,1800.0,81.1785,81.1785,81.0955,81.1666,1800.0
2014-08-18 13:50:00,136.81,137.04,136.81,137.0,1800.0,81.1488,81.2853,81.1488,81.2615,1800.0
2014-08-18 14:00:00,137.03,137.11,136.94,136.94,1900.0,81.2793,81.3268,81.226,81.226,1900.0
2014-08-18 14:10:00,136.85,136.85,136.84,136.84,200.0,81.1726,81.1726,81.1666,81.1666,200.0
2014-08-18 14:20:00,136.76,136.91,136.76,136.91,300.0,81.1192,81.2082,81.1192,81.2082,300.0
2014-08-18 14:30:00,136.9,136.96,136.85,136.85,2000.0,81.2022,81.2378,81.1726,81.1726,2000.0
2014-08-18 14:40:00,136.78,136.88,136.78,136.87,500.0,81.131,81.1904,81.131,81.1844,500.0
2014-08-18 14:50:00,136.87,136.9,136.85,136.88,900.0,81.1844,81.2022,81.1726,81.1904,900.0
2014-08-18 15:00:00,136.85,136.86,136.83,136.86,300.0,81.1726,81.1785,81.1607,81.1785,300.0
2014-08-18 15:10:00,136.87,137.14,136.8,136.8,2400.0,81.1844,81.3446,81.1429,81.1429,2400.0
2014-08-18 15:20:00,136.86,136.86,136.72,136.86,1600.0,81.1785,81.1785,81.0955,81.1785,1600.0
2014-08-18 15:30:00,136.86,137.18,136.85,137.11,4900.0,81.1785,81.3683,81.1726,81.3268,4900.0
2014-08-18 15:40:00,137.1,137.27,137.04,137.08,6400.0,81.3209,81.4217,81.2853,81.309,6400.0
2014-08-18 15:50:00,137.0,137.37,137.0,137.34,12600.0,81.2615,81.481,81.2615,81.4632,12600.0
2014-08-19 09:30:00,137.19,138.71,137.19,137.22,1700.0,81.3742,82.2758,81.3742,81.392,1700.0
2014-08-19 09:40:00,137.65,137.65,137.11,137.16,1100.0,81.6471,81.6471,81.3268,81.3564,1100.0
2014-08-19 09:50:00,137.17,137.61,137.03,137.61,3800.0,81.3624,81.6234,81.2793,81.6234,3800.0
2014-08-19 10:00:00,137.65,138.6,137.58,138.37,4800.0,81.6471,82.2106,81.6056,82.0742,4800.0
2014-08-19 10:10:00,138.53,139.05,138.32,139.05,9400.0,82.1691,82.4775,82.0445,82.4775,9400.0
2014-08-19 10:20:00,138.86,138.92,137.99,138.5,10800.0,82.3648,82.4004,81.8488,82.1513,10800.0
2014-08-19 10:30:00,138.5,138.76,138.3,138.51,8700.0,82.1513,82.3055,82.0326,82.1572,8700.0
2014-08-19 10:40:00,138.49,138.71,138.44,138.7,2200.0,82.1453,82.2758,82.1157,82.2699,2200.0
2014-08-19 10:50:00,138.61,138.75,138.46,138.63,2800.0,82.2165,82.2996,82.1275,82.2284,2800.0
2014-08-19 11:00:00,138.7,138.93,138.62,138.93,1800.0,82.2699,82.4063,82.2224,82.4063,1800.0
2014-08-19 11:10:00,138.76,139.26,138.74,139.21,15800.0,82.3055,82.6021,82.2936,82.5724,15800.0
2014-08-19 11:20:00,139.09,139.18,138.66,138.87,25100.0,82.5012,82.5546,82.2462,82.3707,25100.0
2014-08-19 11:30:00,138.8,138.8,138.71,138.79,2500.0,82.3292,82.3292,82.2758,82.3233,2500.0
2014-08-19 11:40:00,138.78,138.83,138.57,138.57,300.0,82.3173,82.347,82.1928,82.1928,300.0
2014-08-19 11:50:00,138.58,138.98,138.58,138.88,1700.0,82.1987,82.436,82.1987,82.3767,1700.0
2014-08-19 12:00:00,138.72,138.94,138.69,138.84,5200.0,82.2818,82.4123,82.264,82.3529,5200.0
2014-08-19 12:10:00,138.86,138.91,138.75,138.83,900.0,82.3648,82.3945,82.2996,82.347,900.0
2014-08-19 12:20:00,138.61,138.83,138.61,138.71,3200.0,82.2165,82.347,82.2165,82.2758,3200.0
2014-08-19 12:30:00,138.77,138.77,138.46,138.69,2400.0,82.3114,82.3114,82.1275,82.264,2400.0
2014-08-19 12:40:00,138.69,138.79,138.66,138.79,800.0,82.264,82.3233,82.2462,82.3233,800.0
2014-08-19 12:50:00,138.84,138.99,138.81,138.94,4800.0,82.3529,82.4419,82.3351,82.4123,4800.0
2014-08-19 13:00:00,138.92,138.99,138.87,138.87,10800.0,82.4004,82.4419,82.3707,82.3707,10800.0
2014-08-19 13:10:00,138.91,138.97,138.87,138.92,1200.0,82.3945,82.43,82.3707,82.4004,1200.0
2014-08-19 13:20:00,138.9,138.94,138.86,138.91,1700.0,82.3885,82.4123,82.3648,82.3945,1700.0
2014-08-19 13:30:00,138.95,139.04,138.95,138.97,1600.0,82.4182,82.4716,82.4182,82.43,1600.0
2014-08-19 13:40:00,138.93,138.95,138.83,138.84,1800.0,82.4063,82.4182,82.347,82.3529,1800.0
2014-08-19 13:50:00,138.87,138.94,138.51,138.61,10500.0,82.3707,82.4123,82.1572,82.2165,10500.0
2014-08-19 14:00:00,138.62,138.65,138.56,138.62,1300.0,82.2224,82.2402,82.1869,82.2224,1300.0
2014-08-19 14:10:00,138.58,138.75,138.54,138.6,4100.0,82.1987,82.2996,82.175,82.2106,4100.0
2014-08-19 14:20:00,138.75,138.78,138.57,138.6,3200.0,82.2996,82.3173,82.1928,82.2106,3200.0
2014-08-19 14:30:00,138.57,138.72,138.57,138.69,4000.0,82.1928,82.2818,82.1928,82.264,4000.0
2014-08-19 14:40:00,138.66,138.7,138.36,138.49,8500.0,82.2462,82.2699,82.0682,82.1453,8500.0
2014-08-19 14:50:00,138.54,138.59,138.28,138.39,4200.0,82.175,82.2046,82.0208,82.086,4200.0
2014-08-19 15:00:00,138.45,138.63,138.37,138.4,5800.0,82.1216,82.2284,82.0742,82.0919,5800.0
2014-08-19 15:10:00,138.48,138.59,138.41,138.49,25800.0,82.1394,82.2046,82.0979,82.1453,25800.0
2014-08-19 15:20:00,138.52,138.86,138.42,138.86,16600.0,82.1631,82.3648,82.1038,82.3648,16600.0
2014-08-19 15:30:00,138.79,138.83,138.62,138.81,4600.0,82.3233,82.347,82.2224,82.3351,4600.0
2014-08-19 15:40:00,138.79,139.01,138.65,138.96,8000.0,82.3233,82.4538,82.2402,82.4241,8000.0
2014-08-19 15:50:00,138.84,139.09,138.53,138.62,16000.0,82.3529,82.5012,82.1691,82.2224,16000.0
2014-08-20 09:30:00,138.78,138.79,138.37,138.37,2300.0,82.3173,82.3233,82.0742,82.0742,2300.0
2014-08-20 09:40:00,138.23,138.4,138.16,138.34,5600.0,81.9911,82.0919,81.9496,82.0564,5600.0
2014-08-20 09:50:00,138.31,138.31,137.36,137.41,7700.0,82.0386,82.0386,81.4751,81.5047,7700.0
2014-08-20 10:00:00,137.49,137.65,137.43,137.54,1000.0,81.5522,81.6471,81.5166,81.5818,1000.0
2014-08-20 10:10:00,137.77,137.77,137.38,137.38,800.0,81.7183,81.7183,81.4869,81.4869,800.0
2014-08-20 10:20:00,137.74,137.99,137.67,137.93,2000.0,81.7005,81.8488,81.659,81.8132,2000.0
2014-08-20 10:30:00,138.05,138.05,137.77,137.77,800.0,81.8843,81.8843,81.7183,81.7183,800.0
2014-08-20 10:40:00,137.83,137.95,137.72,137.95,1100.0,81.7539,81.825,81.6886,81.825,1100.0
2014-08-20 10:50:00,137.79,138.47,137.79,138.47,1400.0,81.7301,82.1335,81.7301,82.1335,1400.0
2014-08-20 11:00:00,138.49,138.58,138.36,138.5,3100.0,82.1453,82.1987,82.0682,82.1513,3100.0
2014-08-20 11:10:00,138.61,138.81,138.6,138.73,3000.0,82.2165,82.3351,82.2106,82.2877,3000.0
2014-08-20 11:20:00,138.62,138.62,138.03,138.04,2300.0,82.2224,82.2224,81.8725,81.8784,2300.0
2014-08-20 11:30:00,138.23,138.25,137.69,137.73,5900.0,81.9911,82.003,81.6708,81.6945,5900.0
2014-08-20 11:40:00,137.78,137.87,137.69,137.87,6000.0,81.7242,81.7776,81.6708,81.7776,6000.0
2014-08-20 11:50:00,137.87,138.08,137.87,138.04,2600.0,81.7776,81.9021,81.7776,81.8784,2600.0
2014-08-20 12:00:00,138.0,138.12,137.92,137.92,1400.0,81.8547,81.9259,81.8072,81.8072,1400.0
2014-08-20 12:10:00,137.98,138.05,137.77,137.77,10200.0,81.8428,81.8843,81.7183,81.7183,10200.0
2014-08-20 12:20:00,137.7,137.7,137.42,137.61,1800.0,81.6767,81.6767,81.5107,81.6234,1800.0
2014-08-20 12:30:00,137.28,137.5,137.28,137.48,600.0,81.4276,81.5581,81.4276,81.5463,600.0
2014-08-20 12:40:00,137.5,137.74,137.38,137.67,2000.0,81.5581,81.7005,81.4869,81.659,2000.0
2014-08-20 12:50:00,137.85,137.85,137.81,137.81,900.0,81.7657,81.7657,81.742,81.742,900.0
2014-08-20 13:00:00,137.95,138.01,137.95,138.01,200.0,81.825,81.8606,81.825,81.8606,200.0
2014-08-20 13:10:00,137.98,138.33,137.98,138.33,500.0,81.8428,82.0504,81.8428,82.0504,500.0
2014-08-20 13:20:00,138.18,138.18,137.84,137.98,1500.0,81.9615,81.9615,81.7598,81.8428,1500.0
2014-08-20 13:30:00,138.01,138.34,137.88,138.1,5000.0,81.8606,82.0564,81.7835,81.914,5000.0
2014-08-20 13:40:00,138.13,138.29,138.13,138.14,1700.0,81.9318,82.0267,81.9318,81.9377,1700.0
2014-08-20 13:50:00,138.14,138.7,138.14,138.7,3500.0,81.9377,82.2699,81.9377,82.2699,3500.0
2014-08-20 14:00:00,138.7,138.7,138.45,138.45,3000.0,82.2699,82.2699,82.1216,82.1216,3000.0
2014-08-20 14:10:00,138.41,138.53,138.06,138.23,2600.0,82.0979,82.1691,81.8903,81.9911,2600.0
2014-08-20 14:20:00,138.28,138.28,138.28,138.28,200.0,82.0208,82.0208,82.0208,82.0208,200.0
2014-08-20 14:30:00,138.24,138.38,138.24,138.38,500.0,81.997,82.0801,81.997,82.0801,500.0
2014-08-20 14:40:00,138.39,138.39,138.09,138.29,1400.0,82.086,82.086,81.9081,82.0267,1400.0
2014-08-20 14:50:00,138.36,138.4,138.36,138.38,500.0,82.0682,82.0919,82.0682,82.0801,500.0
2014-08-20 15:00:00,138.38,138.4,138.25,138.35,1300.0,82.0801,82.0919,82.003,82.0623,1300.0
2014-08-20 15:10:00,138.44,138.48,138.32,138.41,1600.0,82.1157,82.1394,82.0445,82.0979,1600.0
2014-08-20 15:20:00,138.35,138.49,138.25,138.25,3900.0,82.0623,82.1453,82.003,82.003,3900.0
2014-08-20 15:30:00,138.34,138.36,138.28,138.35,2300.0,82.0564,82.0682,82.0208,82.0623,2300.0
2014-08-20 15:40:00,138.37,138.52,138.2,138.25,4000.0,82.0742,82.1631,81.9733,82.003,4000.0
2014-08-20 15:50:00,138.23,138.28,138.03,138.11,7900.0,81.9911,82.0208,81.8725,81.9199,7900.0
2014-08-21 09:30:00,137.91,138.93,137.39,137.39,2000.0,81.8013,82.4063,81.4929,81.4929,2000.0
2014-08-21 09:40:00,137.68,137.68,137.68,137.68,100.0,81.6649,81.6649,81.6649,81.6649,100.0
2014-08-21 09:50:00,137.56,137.56,137.1,137.1,900.0,81.5937,81.5937,81.3209,81.3209,900.0
2014-08-21 10:00:00,136.9,136.95,136.51,136.75,1500.0,81.2022,81.2319,80.9709,81.1133,1500.0
2014-08-21 10:10:00,136.69,136.8,136.59,136.8,900.0,81.0777,81.1429,81.0183,81.1429,900.0
2014-08-21 10:20:00,137.01,137.18,136.86,137.07,500.0,81.2675,81.3683,81.1785,81.3031,500.0
2014-08-21 10:30:00,137.06,137.06,136.55,136.77,6300.0,81.2971,81.2971,80.9946,81.1251,6300.0
2014-08-21 10:40:00,136.66,136.74,136.52,136.52,1000.0,81.0599,81.1073,80.9768,80.9768,1000.0
2014-08-21 10:50:00,136.59,136.59,136.43,136.43,200.0,81.0183,81.0183,80.9234,80.9234,200.0
2014-08-21 11:00:00,136.55,136.74,136.52,136.52,500.0,80.9946,81.1073,80.9768,80.9768,500.0
2014-08-21 11:10:00,136.73,136.74,136.56,136.56,900.0,81.1014,81.1073,81.0006,81.0006,900.0
2014-08-21 11:20:00,136.71,136.73,136.54,136.55,13600.0,81.0895,81.1014,80.9887,80.9946,13600.0
2014-08-21 11:30:00,136.61,136.61,136.06,136.06,2200.0,81.0302,81.0302,80.704,80.704,2200.0
2014-08-21 11:40:00,136.06,136.15,135.88,135.88,1200.0,80.704,80.7574,80.5972,80.5972,1200.0
2014-08-21 11:50:00,135.94,136.33,135.75,135.96,5200.0,80.6328,80.8641,80.5201,80.6447,5200.0
2014-08-21 12:00:00,136.11,136.26,136.05,136.05,1800.0,80.7336,80.8226,80.698,80.698,1800.0
2014-08-21 12:10:00,136.23,136.28,136.09,136.24,2500.0,80.8048,80.8345,80.7218,80.8107,2500.0
2014-08-21 12:20:00,136.37,136.37,136.29,136.34,2000.0,80.8879,80.8879,80.8404,80.8701,2000.0
2014-08-21 12:30:00,136.24,136.29,136.11,136.29,4700.0,80.8107,80.8404,80.7336,80.8404,4700.0
2014-08-21 12:40:00,136.47,136.74,136.37,136.71,9700.0,80.9472,81.1073,80.8879,81.0895,9700.0
2014-08-21 12:50:00,136.74,136.75,136.6,136.6,1700.0,81.1073,81.1133,81.0243,81.0243,1700.0
2014-08-21 13:00:00,136.71,136.71,136.55,136.66,800.0,81.0895,81.0895,80.9946,81.0599,800.0
2014-08-21 13:10:00,136.72,136.76,136.62,136.75,1400.0,81.0955,81.1192,81.0361,81.1133,1400.0
2014-08-21 13:20:00,136.75,136.75,136.61,136.64,900.0,81.1133,81.1133,81.0302,81.048,900.0
2014-08-21 13:30:00,136.58,136.79,136.58,136.68,6500.0,81.0124,81.137,81.0124,81.0717,6500.0
2014-08-21 13:40:00,136.65,136.7,136.59,136.7,11100.0,81.0539,81.0836,81.0183,81.0836,11100.0
2014-08-21 13:50:00,136.66,136.82,136.65,136.82,4800.0,81.0599,81.1548,81.0539,81.1548,4800.0
2014-08-21 14:00:00,137.01,137.2,136.93,137.1,2400.0,81.2675,81.3802,81.22,81.3209,2400.0
2014-08-21 14:10:00,137.17,137.21,137.08,137.09,3400.0,81.3624,81.3861,81.309,81.3149,3400.0
2014-08-21 14:20:00,137.13,137.13,136.96,137.04,4100.0,81.3386,81.3386,81.2378,81.2853,4100.0
2014-08-21 14:30:00,137.16,137.16,137.15,137.15,200.0,81.3564,81.3564,81.3505,81.3505,200.0
2014-08-21 14:40:00,137.15,137.44,136.95,137.24,9900.0,81.3505,81.5225,81.2319,81.4039,9900.0
2014-08-21 14:50:00,137.42,137.67,137.42,137.44,1800.0,81.5107,81.659,81.5107,81.5225,1800.0
2014-08-21 15:00:00,137.47,137.61,137.44,137.44,2100.0,81.5403,81.6234,81.5225,81.5225,2100.0
2014-08-21 15:10:00,137.53,137.61,137.0,137.02,9700.0,81.5759,81.6234,81.2615,81.2734,9700.0
2014-08-21 15:20:00,137.15,137.36,137.01,137.36,2800.0,81.3505,81.4751,81.2675,81.4751,2800.0
2014-08-21 15:30:00,137.41,137.41,137.1,137.27,5800.0,81.5047,81.5047,81.3209,81.4217,5800.0
2014-08-21 15:40:00,137.34,137.52,137.24,137.44,5900.0,81.4632,81.57,81.4039,81.5225,5900.0
2014-08-21 15:50:00,137.44,137.78,137.27,137.36,9800.0,81.5225,81.7242,81.4217,81.4751,9800.0
2014-08-22 09:30:00,137.35,137.48,137.35,137.35,2300.0,81.4691,81.5463,81.4691,81.4691,2300.0
2014-08-22 09:40:00,137.35,137.35,137.35,137.35,0.0,81.4691,81.4691,81.4691,81.4691,0.0
2014-08-22 09:50:00,136.5,136.61,135.97,135.97,1000.0,80.965,81.0302,80.6506,80.6506,1000.0
2014-08-22 10:00:00,136.05,136.49,136.05,136.32,2100.0,80.698,80.959,80.698,80.8582,2100.0
2014-08-22 10:10:00,136.79,136.81,135.11,135.46,12400.0,81.137,81.1488,80.1405,80.3481,12400.0
2014-08-22 10:20:00,135.52,135.7,135.46,135.56,600.0,80.3837,80.4904,80.3481,80.4074,600.0
2014-08-22 10:30:00,135.51,136.01,135.51,135.69,800.0,80.3777,80.6743,80.3777,80.4845,800.0
2014-08-22 10:40:00,135.72,135.77,135.6,135.6,400.0,80.5023,80.532,80.4311,80.4311,400.0
2014-08-22 10:50:00,135.84,135.99,135.7,135.76,6300.0,80.5735,80.6625,80.4904,80.526,6300.0
2014-08-22 11:00:00,135.7,136.07,135.58,136.07,1000.0,80.4904,80.7099,80.4193,80.7099,1000.0
2014-08-22 11:10:00,136.33,136.34,136.25,136.25,1000.0,80.8641,80.8701,80.8167,80.8167,1000.0
2014-08-22 11:20:00,136.25,136.89,136.25,136.88,6300.0,80.8167,81.1963,80.8167,81.1904,6300.0
2014-08-22 11:30:00,136.76,136.76,136.63,136.65,1600.0,81.1192,81.1192,81.0421,81.0539,1600.0
2014-08-22 11:40:00,136.68,136.85,136.48,136.64,6600.0,81.0717,81.1726,80.9531,81.048,6600.0
2014-08-22 11:50:00,136.84,136.84,136.62,136.72,4900.0,81.1666,81.1666,81.0361,81.0955,4900.0
2014-08-22 12:00:00,136.56,137.1,136.56,137.1,6900.0,81.0006,81.3209,81.0006,81.3209,6900.0
2014-08-22 12:10:00,137.2,137.47,137.19,137.47,2000.0,81.3802,81.5403,81.3742,81.5403,2000.0
2014-08-22 12:20:00,137.53,137.53,137.51,137.51,300.0,81.5759,81.5759,81.564,81.564,300.0
2014-08-22 12:30:00,137.63,137.63,137.36,137.36,2200.0,81.6352,81.6352,81.4751,81.4751,2200.0
2014-08-22 12:40:00,137.3,137.61,137.3,137.53,1000.0,81.4395,81.6234,81.4395,81.5759,1000.0
2014-08-22 12:50:00,137.61,137.62,137.48,137.56,11600.0,81.6234,81.6293,81.5463,81.5937,11600.0
2014-08-22 13:00:00,137.59,137.59,137.44,137.52,1000.0,81.6115,81.6115,81.5225,81.57,1000.0
2014-08-22 13:10:00,137.59,137.97,137.59,137.97,700.0,81.6115,81.8369,81.6115,81.8369,700.0
2014-08-22 13:20:00,137.98,138.06,137.98,138.01,800.0,81.8428,81.8903,81.8428,81.8606,800.0
2014-08-22 13:30:00,138.04,138.04,137.89,137.9,1400.0,81.8784,81.8784,81.7894,81.7954,1400.0
2014-08-22 13:40:00,137.93,138.06,137.93,137.98,1200.0,81.8132,81.8903,81.8132,81.8428,1200.0
2014-08-22 13:50:00,137.94,137.99,137.94,137.99,300.0,81.8191,81.8488,81.8191,81.8488,300.0
2014-08-22 14:00:00,137.99,138.09,137.99,138.09,400.0,81.8488,81.9081,81.8488,81.9081,400.0
2014-08-22 14:10:00,138.08,138.13,137.87,138.13,2100.0,81.9021,81.9318,81.7776,81.9318,2100.0
2014-08-22 14:20:00,138.16,138.16,137.97,137.98,2400.0,81.9496,81.9496,81.8369,81.8428,2400.0
2014-08-22 14:30:00,137.91,137.93,137.27,137.52,4600.0,81.8013,81.8132,81.4217,81.57,4600.0
2014-08-22 14:40:00,137.73,137.89,137.68,137.82,900.0,81.6945,81.7894,81.6649,81.7479,900.0
2014-08-22 14:50:00,137.68,138.03,137.68,138.03,1400.0,81.6649,81.8725,81.6649,81.8725,1400.0
2014-08-22 15:00:00,138.0,138.26,138.0,138.26,2100.0,81.8547,82.0089,81.8547,82.0089,2100.0
2014-08-22 15:10:00,138.2,139.28,138.12,138.93,13000.0,81.9733,82.6139,81.9259,82.4063,13000.0
2014-08-22 15:20:00,138.86,138.86,138.02,138.13,5200.0,82.3648,82.3648,81.8666,81.9318,5200.0
2014-08-22 15:30:00,137.99,138.11,137.79,138.05,4000.0,81.8488,81.9199,81.7301,81.8843,4000.0
2014-08-22 15:40:00,137.92,138.05,137.75,137.75,9400.0,81.8072,81.8843,81.7064,81.7064,9400.0
2014-08-22 15:50:00,137.75,137.9,137.52,137.64,18200.0,81.7064,81.7954,81.57,81.6412,18200.0
2014-08-25 09:30:00,138.38,138.39,137.65,137.73,2200.0,82.0801,82.086,81.6471,81.6945,2200.0
2014-08-25 09:40:00,138.49,138.5,138.31,138.38,800.0,82.1453,82.1513,82.0386,82.0801,800.0
2014-08-25 09:50:00,138.38,138.69,138.38,138.63,1200.0,82.0801,82.264,82.0801,82.2284,1200.0
2014-08-25 10:00:00,138.44,138.44,137.61,137.61,1900.0,82.1157,82.1157,81.6234,81.6234,1900.0
2014-08-25 10:10:00,137.78,137.79,137.6,137.75,3300.0,81.7242,81.7301,81.6174,81.7064,3300.0
2014-08-25 10:20:00,137.75,138.11,137.75,138.1,1500.0,81.7064,81.9199,81.7064,81.914,1500.0
2014-08-25 10:30:00,138.02,138.23,138.02,138.23,800.0,81.8666,81.9911,81.8666,81.9911,800.0
2014-08-25 10:40:00,138.25,138.49,138.22,138.44,3700.0,82.003,82.1453,81.9852,82.1157,3700.0
2014-08-25 10:50:00,138.15,138.5,138.15,138.41,1400.0,81.9437,82.1513,81.9437,82.0979,1400.0
2014-08-25 11:00:00,138.48,139.04,138.48,138.85,3400.0,82.1394,82.4716,82.1394,82.3589,3400.0
2014-08-25 11:10:00,138.67,139.37,138.67,139.37,9300.0,82.2521,82.6673,82.2521,82.6673,9300.0
2014-08-25 11:20:00,139.42,139.7,139.21,139.7,5900.0,82.697,82.863,82.5724,82.863,5900.0
2014-08-25 11:30:00,139.79,139.84,139.58,139.75,1400.0,82.9164,82.9461,82.7919,82.8927,1400.0
2014-08-25 11:40:00,139.76,139.98,139.49,139.49,5300.0,82.8986,83.0291,82.7385,82.7385,5300.0
2014-08-25 11:50:00,139.71,139.71,139.41,139.71,600.0,82.869,82.869,82.691,82.869,600.0
2014-08-25 12:00:00,139.71,139.71,139.38,139.46,5300.0,82.869,82.869,82.6732,82.7207,5300.0
2014-08-25 12:10:00,139.56,139.58,139.36,139.49,3500.0,82.78,82.7919,82.6614,82.7385,3500.0
2014-08-25 12:20:00,139.51,139.56,139.33,139.5,3800.0,82.7503,82.78,82.6436,82.7444,3800.0
2014-08-25 12:30:00,139.52,139.52,139.06,139.07,1800.0,82.7563,82.7563,82.4834,82.4894,1800.0
2014-08-25 12:40:00,139.06,139.18,138.4,138.8,5600.0,82.4834,82.5546,82.0919,82.3292,5600.0
2014-08-25 12:50:00,138.82,139.06,138.82,139.06,1100.0,82.3411,82.4834,82.3411,82.4834,1100.0
2014-08-25 13:00:00,139.0,139.05,138.82,138.82,800.0,82.4478,82.4775,82.3411,82.3411,800.0
2014-08-25 13:10:00,138.96,139.17,138.96,139.13,3800.0,82.4241,82.5487,82.4241,82.5249,3800.0
2014-08-25 13:20:00,139.25,139.4,139.18,139.23,2300.0,82.5961,82.6851,82.5546,82.5843,2300.0
2014-08-25 13:30:00,139.1,139.13,139.1,139.13,200.0,82.5072,82.5249,82.5072,82.5249,200.0
2014-08-25 13:40:00,139.2,139.23,139.2,139.2,400.0,82.5665,82.5843,82.5665,82.5665,400.0
2014-08-25 13:50:00,139.1,139.27,139.1,139.22,2100.0,82.5072,82.608,82.5072,82.5783,2100.0
2014-08-25 14:00:00,139.21,139.26,139.14,139.23,1200.0,82.5724,82.6021,82.5309,82.5843,1200.0
2014-08-25 14:10:00,139.34,139.68,139.23,139.55,2800.0,82.6495,82.8512,82.5843,82.7741,2800.0
2014-08-25 14:20:00,139.63,139.84,139.37,139.37,2200.0,82.8215,82.9461,82.6673,82.6673,2200.0
2014-08-25 14:30:00,139.47,139.63,139.47,139.63,800.0,82.7266,82.8215,82.7266,82.8215,800.0
2014-08-25 14:40:00,139.68,139.92,139.66,139.92,2100.0,82.8512,82.9935,82.8393,82.9935,2100.0
2014-08-25 14:50:00,139.92,139.92,139.79,139.89,1900.0,82.9935,82.9935,82.9164,82.9757,1900.0
2014-08-25 15:00:00,139.94,139.94,139.61,139.68,1400.0,83.0054,83.0054,82.8097,82.8512,1400.0
2014-08-25 15:10:00,139.73,139.87,139.73,139.76,1900.0,82.8808,82.9639,82.8808,82.8986,1900.0
2014-08-25 15:20:00,139.86,139.86,139.71,139.75,3500.0,82.9579,82.9579,82.869,82.8927,3500.0
2014-08-25 15:30:00,139.74,139.84,139.66,139.78,4200.0,82.8868,82.9461,82.8393,82.9105,4200.0
2014-08-25 15:40:00,139.7,139.78,139.57,139.76,5800.0,82.863,82.9105,82.7859,82.8986,5800.0
2014-08-25 15:50:00,139.76,140.03,139.75,140.01,19200.0,82.8986,83.0588,82.8927,83.0469,19200.0
2014-08-26 09:30:00,140.88,141.33,140.7,141.06,4600.0,83.563,83.8299,83.4562,83.6697,4600.0
2014-08-26 09:40:00,141.1,141.11,140.63,140.96,15700.0,83.6935,83.6994,83.4147,83.6104,15700.0
2014-08-26 09:50:00,140.94,140.94,140.68,140.72,1600.0,83.5986,83.5986,83.4443,83.4681,1600.0
2014-08-26 10:00:00,140.82,140.82,139.7,139.78,3200.0,83.5274,83.5274,82.863,82.9105,3200.0
2014-08-26 10:10:00,139.79,139.84,139.51,139.7,2200.0,82.9164,82.9461,82.7503,82.863,2200.0
2014-08-26 10:20:00,139.64,139.66,139.34,139.51,1600.0,82.8275,82.8393,82.6495,82.7503,1600.0
2014-08-26 10:30:00,139.5,139.52,139.36,139.38,1600.0,82.7444,82.7563,82.6614,82.6732,1600.0
2014-08-26 10:40:00,139.51,139.77,139.51,139.77,1700.0,82.7503,82.9046,82.7503,82.9046,1700.0
2014-08-26 10:50:00,139.79,139.84,139.6,139.84,2300.0,82.9164,82.9461,82.8037,82.9461,2300.0
2014-08-26 11:00:00,139.78,139.97,139.75,139.97,800.0,82.9105,83.0232,82.8927,83.0232,800.0
2014-08-26 11:10:00,139.91,139.98,139.82,139.98,1800.0,82.9876,83.0291,82.9342,83.0291,1800.0
2014-08-26 11:20:00,139.97,139.99,139.83,139.89,800.0,83.0232,83.0351,82.9402,82.9757,800.0
2014-08-26 11:30:00,139.85,139.88,139.73,139.76,4100.0,82.952,82.9698,82.8808,82.8986,4100.0
2014-08-26 11:40:00,139.75,139.92,139.56,139.81,1600.0,82.8927,82.9935,82.78,82.9283,1600.0
2014-08-26 11:50:00,139.82,139.82,139.2,139.2,1200.0,82.9342,82.9342,82.5665,82.5665,1200.0
2014-08-26 12:00:00,139.33,139.35,138.96,139.13,2000.0,82.6436,82.6554,82.4241,82.5249,2000.0
2014-08-26 12:10:00,139.12,139.18,139.12,139.18,800.0,82.519,82.5546,82.519,82.5546,800.0
2014-08-26 12:20:00,139.24,139.24,139.14,139.17,1600.0,82.5902,82.5902,82.5309,82.5487,1600.0
2014-08-26 12:30:00,139.24,139.24,139.12,139.12,600.0,82.5902,82.5902,82.519,82.519,600.0
2014-08-26 12:40:00,139.12,139.14,138.74,138.74,7500.0,82.519,82.5309,82.2936,82.2936,7500.0
2014-08-26 12:50:00,138.91,138.91,138.85,138.85,400.0,82.3945,82.3945,82.3589,82.3589,400.0
2014-08-26 13:00:00,138.91,139.02,138.91,138.93,3600.0,82.3945,82.4597,82.3945,82.4063,3600.0
2014-08-26 13:10:00,138.93,139.05,138.93,139.01,1000.0,82.4063,82.4775,82.4063,82.4538,1000.0
2014-08-26 13:20:00,138.92,139.05,138.92,139.0,800.0,82.4004,82.4775,82.4004,82.4478,800.0
2014-08-26 13:30:00,139.05,139.21,139.04,139.21,2900.0,82.4775,82.5724,82.4716,82.5724,2900.0
2014-08-26 13:40:00,139.17,139.2,139.1,139.14,1500.0,82.5487,82.5665,82.5072,82.5309,1500.0
2014-08-26 13:50:00,139.04,139.08,139.04,139.08,200.0,82.4716,82.4953,82.4716,82.4953,200.0
2014-08-26 14:00:00,139.26,139.63,139.26,139.63,500.0,82.6021,82.8215,82.6021,82.8215,500.0
2014-08-26 14:10:00,139.5,139.54,139.33,139.33,1500.0,82.7444,82.7681,82.6436,82.6436,1500.0
2014-08-26 14:20:00,139.33,139.43,139.28,139.28,2000.0,82.6436,82.7029,82.6139,82.6139,2000.0
2014-08-26 14:30:00,139.21,139.35,139.18,139.31,7700.0,82.5724,82.6554,82.5546,82.6317,7700.0
2014-08-26 14:40:00,139.32,139.32,139.21,139.27,1300.0,82.6376,82.6376,82.5724,82.608,1300.0
2014-08-26 14:50:00,139.3,139.34,139.12,139.18,2600.0,82.6258,82.6495,82.519,82.5546,2600.0
2014-08-26 15:00:00,139.1,139.1,139.0,139.03,2400.0,82.5072,82.5072,82.4478,82.4656,2400.0
2014-08-26 15:10:00,139.03,139.1,138.9,139.09,8200.0,82.4656,82.5072,82.3885,82.5012,8200.0
2014-08-26 15:20:00,139.09,139.09,138.97,138.97,4400.0,82.5012,82.5012,82.43,82.43,4400.0
2014-08-26 15:30:00,138.95,139.0,138.95,138.99,3700.0,82.4182,82.4478,82.4182,82.4419,3700.0
2014-08-26 15:40:00,138.97,138.97,138.87,138.87,4700.0,82.43,82.43,82.3707,82.3707,4700.0
2014-08-26 15:50:00,138.87,139.13,138.84,139.11,13600.0,82.3707,82.5249,82.3529,82.5131,13600.0
2014-08-27 09:30:00,138.89,138.89,138.89,138.89,400.0,82.3826,82.3826,82.3826,82.3826,400.0
2014-08-27 09:40:00,138.58,139.22,138.47,138.47,5900.0,82.1987,82.5783,82.1335,82.1335,5900.0
2014-08-27 09:50:00,138.47,138.47,138.47,138.47,0.0,82.1335,82.1335,82.1335,82.1335,0.0
2014-08-27 10:00:00,138.76,138.88,138.5,138.59,8700.0,82.3055,82.3767,82.1513,82.2046,8700.0
2014-08-27 10:10:00,138.65,138.74,138.58,138.74,1300.0,82.2402,82.2936,82.1987,82.2936,1300.0
2014-08-27 10:20:00,138.66,138.86,138.66,138.75,4100.0,82.2462,82.3648,82.2462,82.2996,4100.0
2014-08-27 10:30:00,138.81,139.0,138.81,138.87,12800.0,82.3351,82.4478,82.3351,82.3707,12800.0
2014-08-27 10:40:00,138.86,138.97,138.86,138.97,900.0,82.3648,82.43,82.3648,82.43,900.0
2014-08-27 10:50:00,138.9,139.05,138.89,138.9,3300.0,82.3885,82.4775,82.3826,82.3885,3300.0
2014-08-27 11:00:00,138.82,139.09,138.82,139.09,5300.0,82.3411,82.5012,82.3411,82.5012,5300.0
2014-08-27 11:10:00,139.06,139.08,138.86,138.9,4000.0,82.4834,82.4953,82.3648,82.3885,4000.0
2014-08-27 11:20:00,138.89,138.98,138.79,138.98,900.0,82.3826,82.436,82.3233,82.436,900.0
2014-08-27 11:30:00,138.91,138.96,138.86,138.95,1100.0,82.3945,82.4241,82.3648,82.4182,1100.0
2014-08-27 11:40:00,139.0,139.0,138.95,138.95,800.0,82.4478,82.4478,82.4182,82.4182,800.0
2014-08-27 11:50:00,138.96,138.99,138.96,138.99,200.0,82.4241,82.4419,82.4241,82.4419,200.0
2014-08-27 12:00:00,138.94,139.03,138.89,138.89,1800.0,82.4123,82.4656,82.3826,82.3826,1800.0
2014-08-27 12:10:00,138.93,138.93,138.74,138.83,2500.0,82.4063,82.4063,82.2936,82.347,2500.0
2014-08-27 12:20:00,138.86,138.94,138.78,138.94,900.0,82.3648,82.4123,82.3173,82.4123,900.0
2014-08-27 12:30:00,138.94,139.0,138.91,139.0,3400.0,82.4123,82.4478,82.3945,82.4478,3400.0
2014-08-27 12:40:00,138.99,139.15,138.99,139.08,21700.0,82.4419,82.5368,82.4419,82.4953,21700.0
2014-08-27 12:50:00,139.12,139.18,138.95,139.18,900.0,82.519,82.5546,82.4182,82.5546,900.0
2014-08-27 13:00:00,138.99,139.17,138.99,139.17,500.0,82.4419,82.5487,82.4419,82.5487,500.0
2014-08-27 13:10:00,139.17,139.32,139.01,139.32,6600.0,82.5487,82.6376,82.4538,82.6376,6600.0
2014-08-27 13:20:00,139.32,139.59,139.32,139.42,2500.0,82.6376,82.7978,82.6376,82.697,2500.0
2014-08-27 13:30:00,139.47,139.47,139.47,139.47,200.0,82.7266,82.7266,82.7266,82.7266,200.0
2014-08-27 13:40:00,139.49,139.56,139.43,139.55,1400.0,82.7385,82.78,82.7029,82.7741,1400.0
2014-08-27 13:50:00,139.55,139.55,139.42,139.45,2600.0,82.7741,82.7741,82.697,82.7148,2600.0
2014-08-27 14:00:00,139.45,139.47,139.36,139.36,800.0,82.7148,82.7266,82.6614,82.6614,800.0
2014-08-27 14:10:00,139.41,139.43,139.29,139.29,1300.0,82.691,82.7029,82.6199,82.6199,1300.0
2014-08-27 14:20:00,139.34,139.46,139.31,139.44,2100.0,82.6495,82.7207,82.6317,82.7088,2100.0
2014-08-27 14:30:00,139.45,139.46,139.44,139.46,2300.0,82.7148,82.7207,82.7088,82.7207,2300.0
2014-08-27 14:40:00,139.46,139.53,139.23,139.39,2600.0,82.7207,82.7622,82.5843,82.6792,2600.0
2014-08-27 14:50:00,139.44,139.44,139.25,139.25,1700.0,82.7088,82.7088,82.5961,82.5961,1700.0
2014-08-27 15:00:00,139.26,139.36,139.22,139.31,2600.0,82.6021,82.6614,82.5783,82.6317,2600.0
2014-08-27 15:10:00,139.32,139.35,139.23,139.23,1100.0,82.6376,82.6554,82.5843,82.5843,1100.0
2014-08-27 15:20:00,139.28,139.34,139.25,139.29,3700.0,82.6139,82.6495,82.5961,82.6199,3700.0
2014-08-27 15:30:00,139.27,139.35,139.16,139.24,4100.0,82.608,82.6554,82.5427,82.5902,4100.0
2014-08-27 15:40:00,139.28,139.39,139.26,139.39,20400.0,82.6139,82.6792,82.6021,82.6792,20400.0
2014-08-27 15:50:00,139.44,140.33,139.44,140.05,37400.0,82.7088,83.2367,82.7088,83.0706,37400.0
2014-08-28 09:30:00,139.24,140.46,139.24,139.32,2700.0,82.5902,83.3138,82.5902,82.6376,2700.0
2014-08-28 09:40:00,139.32,139.55,139.27,139.38,9800.0,82.6376,82.7741,82.608,82.6732,9800.0
2014-08-28 09:50:00,139.43,139.46,139.12,139.37,5400.0,82.7029,82.7207,82.519,82.6673,5400.0
2014-08-28 10:00:00,139.46,139.89,139.39,139.89,2600.0,82.7207,82.9757,82.6792,82.9757,2600.0
2014-08-28 10:10:00,139.84,139.84,139.62,139.62,1200.0,82.9461,82.9461,82.8156,82.8156,1200.0
2014-08-28 10:20:00,139.54,139.6,139.49,139.6,400.0,82.7681,82.8037,82.7385,82.8037,400.0
2014-08-28 10:30:00,139.71,139.84,139.56,139.56,4000.0,82.869,82.9461,82.78,82.78,4000.0
2014-08-28 10:40:00,139.51,139.58,138.95,138.97,3600.0,82.7503,82.7919,82.4182,82.43,3600.0
2014-08-28 10:50:00,139.14,139.26,139.08,139.25,3600.0,82.5309,82.6021,82.4953,82.5961,3600.0
2014-08-28 11:00:00,139.25,139.27,139.12,139.23,2100.0,82.5961,82.608,82.519,82.5843,2100.0
2014-08-28 11:10:00,139.24,139.37,139.11,139.14,4100.0,82.5902,82.6673,82.5131,82.5309,4100.0
2014-08-28 11:20:00,139.15,139.27,139.05,139.25,8600.0,82.5368,82.608,82.4775,82.5961,8600.0
2014-08-28 11:30:00,139.13,139.29,139.13,139.29,600.0,82.5249,82.6199,82.5249,82.6199,600.0
2014-08-28 11:40:00,139.29,139.56,139.29,139.3,1100.0,82.6199,82.78,82.6199,82.6258,1100.0
2014-08-28 11:50:00,139.3,139.3,139.26,139.3,500.0,82.6258,82.6258,82.6021,82.6258,500.0
2014-08-28 12:00:00,139.25,139.37,139.25,139.31,2100.0,82.5961,82.6673,82.5961,82.6317,2100.0
2014-08-28 12:10:00,139.33,139.45,139.28,139.41,800.0,82.6436,82.7148,82.6139,82.691,800.0
2014-08-28 12:20:00,139.41,139.41,139.25,139.31,1900.0,82.691,82.691,82.5961,82.6317,1900.0
2014-08-28 12:30:00,139.31,139.42,139.17,139.25,6200.0,82.6317,82.697,82.5487,82.5961,6200.0
2014-08-28 12:40:00,139.25,139.31,138.9,139.13,2400.0,82.5961,82.6317,82.3885,82.5249,2400.0
2014-08-28 12:50:00,139.26,139.5,139.26,139.26,5500.0,82.6021,82.7444,82.6021,82.6021,5500.0
2014-08-28 13:00:00,139.37,139.71,139.37,139.5,9800.0,82.6673,82.869,82.6673,82.7444,9800.0
2014-08-28 13:10:00,139.48,139.54,139.42,139.48,3100.0,82.7326,82.7681,82.697,82.7326,3100.0
2014-08-28 13:20:00,139.5,139.57,139.41,139.52,2300.0,82.7444,82.7859,82.691,82.7563,2300.0
2014-08-28 13:30:00,139.51,139.56,139.46,139.46,3400.0,82.7503,82.78,82.7207,82.7207,3400.0
2014-08-28 13:40:00,139.47,139.54,139.36,139.5,2200.0,82.7266,82.7681,82.6614,82.7444,2200.0
2014-08-28 13:50:00,139.5,139.52,139.4,139.48,1900.0,82.7444,82.7563,82.6851,82.7326,1900.0
2014-08-28 14:00:00,139.48,139.53,139.48,139.5,1700.0,82.7326,82.7622,82.7326,82.7444,1700.0
2014-08-28 14:10:00,139.48,139.55,139.48,139.52,6600.0,82.7326,82.7741,82.7326,82.7563,6600.0
2014-08-28 14:20:00,139.5,139.54,139.38,139.46,4000.0,82.7444,82.7681,82.6732,82.7207,4000.0
2014-08-28 14:30:00,139.46,139.71,139.46,139.57,5900.0,82.7207,82.869,82.7207,82.7859,5900.0
2014-08-28 14:40:00,139.62,139.62,139.51,139.52,1500.0,82.8156,82.8156,82.7503,82.7563,1500.0
2014-08-28 14:50:00,139.52,139.57,139.44,139.44,3900.0,82.7563,82.7859,82.7088,82.7088,3900.0
2014-08-28 15:00:00,139.45,139.49,139.41,139.42,2800.0,82.7148,82.7385,82.691,82.697,2800.0
2014-08-28 15:10:00,139.42,139.55,139.36,139.5,7000.0,82.697,82.7741,82.6614,82.7444,7000.0
2014-08-28 15:20:00,139.52,139.54,139.18,139.38,6500.0,82.7563,82.7681,82.5546,82.6732,6500.0
2014-08-28 15:30:00,139.43,139.78,139.43,139.72,2100.0,82.7029,82.9105,82.7029,82.8749,2100.0
2014-08-28 15:40:00,139.77,139.92,139.6,139.67,5300.0,82.9046,82.9935,82.8037,82.8453,5300.0
2014-08-28 15:50:00,139.61,139.62,139.17,139.25,21600.0,82.8097,82.8156,82.5487,82.5961,21600.0
2014-08-29 09:30:00,139.36,139.83,139.15,139.15,1500.0,82.6614,82.9402,82.5368,82.5368,1500.0
2014-08-29 09:40:00,139.48,140.33,139.48,139.96,1000.0,82.7326,83.2367,82.7326,83.0173,1000.0
2014-08-29 09:50:00,139.63,140.06,139.63,139.8,2900.0,82.8215,83.0766,82.8215,82.9224,2900.0
2014-08-29 10:00:00,139.81,139.87,139.35,139.35,1800.0,82.9283,82.9639,82.6554,82.6554,1800.0
2014-08-29 10:10:00,139.28,139.46,138.82,139.46,2300.0,82.6139,82.7207,82.3411,82.7207,2300.0
2014-08-29 10:20:00,139.55,139.88,139.55,139.73,2000.0,82.7741,82.9698,82.7741,82.8808,2000.0
2014-08-29 10:30:00,139.73,139.99,139.5,139.94,4600.0,82.8808,83.0351,82.7444,83.0054,4600.0
2014-08-29 10:40:00,139.93,140.0,139.9,140.0,5200.0,82.9995,83.041,82.9817,83.041,5200.0
2014-08-29 10:50:00,140.0,140.0,139.89,139.94,1900.0,83.041,83.041,82.9757,83.0054,1900.0
2014-08-29 11:00:00,140.0,140.08,139.94,139.95,3000.0,83.041,83.0884,83.0054,83.0113,3000.0
2014-08-29 11:10:00,139.93,140.0,139.63,139.63,7300.0,82.9995,83.041,82.8215,82.8215,7300.0
2014-08-29 11:20:00,139.59,139.91,139.54,139.67,3500.0,82.7978,82.9876,82.7681,82.8453,3500.0
2014-08-29 11:30:00,139.62,139.65,139.53,139.62,1000.0,82.8156,82.8334,82.7622,82.8156,1000.0
2014-08-29 11:40:00,139.61,139.61,139.4,139.5,2500.0,82.8097,82.8097,82.6851,82.7444,2500.0
2014-08-29 11:50:00,139.51,139.61,139.5,139.61,1600.0,82.7503,82.8097,82.7444,82.8097,1600.0
2014-08-29 12:00:00,139.59,139.59,139.48,139.53,1300.0,82.7978,82.7978,82.7326,82.7622,1300.0
2014-08-29 12:10:00,139.5,139.5,139.31,139.32,3500.0,82.7444,82.7444,82.6317,82.6376,3500.0
2014-08-29 12:20:00,139.27,139.37,139.15,139.37,2600.0,82.608,82.6673,82.5368,82.6673,2600.0
2014-08-29 12:30:00,139.37,139.39,139.23,139.26,1300.0,82.6673,82.6792,82.5843,82.6021,1300.0
2014-08-29 12:40:00,139.31,139.39,139.19,139.19,3100.0,82.6317,82.6792,82.5605,82.5605,3100.0
2014-08-29 12:50:00,139.28,139.39,139.28,139.32,3600.0,82.6139,82.6792,82.6139,82.6376,3600.0
2014-08-29 13:00:00,139.34,139.39,139.33,139.38,3300.0,82.6495,82.6792,82.6436,82.6732,3300.0
2014-08-29 13:10:00,139.33,139.42,139.28,139.42,2700.0,82.6436,82.697,82.6139,82.697,2700.0
2014-08-29 13:20:00,139.49,139.81,139.43,139.81,3500.0,82.7385,82.9283,82.7029,82.9283,3500.0
2014-08-29 13:30:00,139.79,140.0,139.75,139.85,8700.0,82.9164,83.041,82.8927,82.952,8700.0
2014-08-29 13:40:00,139.85,139.91,139.64,139.91,2400.0,82.952,82.9876,82.8275,82.9876,2400.0
2014-08-29 13:50:00,139.91,139.99,139.84,139.89,3300.0,82.9876,83.0351,82.9461,82.9757,3300.0
2014-08-29 14:00:00,139.9,139.9,139.83,139.83,500.0,82.9817,82.9817,82.9402,82.9402,500.0
2014-08-29 14:10:00,139.88,139.95,139.83,139.83,2700.0,82.9698,83.0113,82.9402,82.9402,2700.0
2014-08-29 14:20:00,139.86,139.86,139.76,139.86,2000.0,82.9579,82.9579,82.8986,82.9579,2000.0
2014-08-29 14:30:00,139.8,139.85,139.74,139.81,2600.0,82.9224,82.952,82.8868,82.9283,2600.0
2014-08-29 14:40:00,139.86,139.95,139.85,139.93,6400.0,82.9579,83.0113,82.952,82.9995,6400.0
2014-08-29 14:50:00,139.92,139.95,139.83,139.83,2600.0,82.9935,83.0113,82.9402,82.9402,2600.0
2014-08-29 15:00:00,139.9,140.0,139.8,139.8,3400.0,82.9817,83.041,82.9224,82.9224,3400.0
2014-08-29 15:10:00,139.93,139.99,139.7,139.7,4900.0,82.9995,83.0351,82.863,82.863,4900.0
2014-08-29 15:20:00,139.75,139.79,139.65,139.75,8900.0,82.8927,82.9164,82.8334,82.8927,8900.0
2014-08-29 15:30:00,139.71,139.77,139.48,139.56,4900.0,82.869,82.9046,82.7326,82.78,4900.0
2014-08-29 15:40:00,139.42,139.47,139.21,139.37,14000.0,82.697,82.7266,82.5724,82.6673,14000.0
2014-08-29 15:50:00,139.42,139.7,139.42,139.55,35100.0,82.697,82.863,82.697,82.7741,35100.0
2014-09-02 09:30:00,139.78,139.97,139.58,139.58,3300.0,82.9105,83.0232,82.7919,82.7919,3300.0
2014-09-02 09:40:00,139.56,139.99,139.09,139.34,31800.0,82.78,83.0351,82.5012,82.6495,31800.0
2014-09-02 09:50:00,139.23,139.43,138.9,139.04,16300.0,82.5843,82.7029,82.3885,82.4716,16300.0
2014-09-02 10:00:00,139.0,139.18,138.9,139.18,1500.0,82.4478,82.5546,82.3885,82.5546,1500.0
2014-09-02 10:10:00,139.2,139.32,139.2,139.32,900.0,82.5665,82.6376,82.5665,82.6376,900.0
2014-09-02 10:20:00,139.42,139.5,139.18,139.49,3400.0,82.697,82.7444,82.5546,82.7385,3400.0
2014-09-02 10:30:00,139.38,139.62,139.25,139.37,13200.0,82.6732,82.8156,82.5961,82.6673,13200.0
2014-09-02 10:40:00,139.45,139.53,139.34,139.53,1200.0,82.7148,82.7622,82.6495,82.7622,1200.0
2014-09-02 10:50:00,139.5,139.64,139.5,139.56,400.0,82.7444,82.8275,82.7444,82.78,400.0
2014-09-02 11:00:00,139.6,139.78,139.6,139.78,500.0,82.8037,82.9105,82.8037,82.9105,500.0
2014-09-02 11:10:00,139.78,139.89,139.09,139.09,5000.0,82.9105,82.9757,82.5012,82.5012,5000.0
2014-09-02 11:20:00,139.18,139.29,138.9,138.97,1800.0,82.5546,82.6199,82.3885,82.43,1800.0
2014-09-02 11:30:00,139.24,139.39,139.24,139.38,1000.0,82.5902,82.6792,82.5902,82.6732,1000.0
2014-09-02 11:40:00,139.37,139.39,139.22,139.31,800.0,82.6673,82.6792,82.5783,82.6317,800.0
2014-09-02 11:50:00,139.48,139.48,139.1,139.26,2000.0,82.7326,82.7326,82.5072,82.6021,2000.0
2014-09-02 12:00:00,139.38,139.39,139.38,139.39,400.0,82.6732,82.6792,82.6732,82.6792,400.0
2014-09-02 12:10:00,139.38,139.65,139.3,139.63,7200.0,82.6732,82.8334,82.6258,82.8215,7200.0
2014-09-02 12:20:00,139.62,139.63,139.02,139.09,19300.0,82.8156,82.8215,82.4597,82.5012,19300.0
2014-09-02 12:30:00,138.98,139.12,138.98,139.03,1800.0,82.436,82.519,82.436,82.4656,1800.0
2014-09-02 12:40:00,139.1,139.18,138.84,139.18,2200.0,82.5072,82.5546,82.3529,82.5546,2200.0
2014-09-02 12:50:00,139.08,139.08,138.83,139.07,600.0,82.4953,82.4953,82.347,82.4894,600.0
2014-09-02 13:00:00,138.91,139.04,138.8,139.04,3700.0,82.3945,82.4716,82.3292,82.4716,3700.0
2014-09-02 13:10:00,139.13,139.31,139.12,139.22,1400.0,82.5249,82.6317,82.519,82.5783,1400.0
2014-09-02 13:20:00,139.22,139.22,139.11,139.11,300.0,82.5783,82.5783,82.5131,82.5131,300.0
2014-09-02 13:30:00,139.25,139.32,139.15,139.26,4300.0,82.5961,82.6376,82.5368,82.6021,4300.0
2014-09-02 13:40:00,139.27,139.27,139.09,139.17,1100.0,82.608,82.608,82.5012,82.5487,1100.0
2014-09-02 13:50:00,139.07,139.23,139.07,139.19,2000.0,82.4894,82.5843,82.4894,82.5605,2000.0
2014-09-02 14:00:00,139.09,139.12,138.96,139.08,3100.0,82.5012,82.519,82.4241,82.4953,3100.0
2014-09-02 14:10:00,139.01,139.01,138.66,138.81,1400.0,82.4538,82.4538,82.2462,82.3351,1400.0
2014-09-02 14:20:00,138.8,139.08,138.8,139.07,500.0,82.3292,82.4953,82.3292,82.4894,500.0
2014-09-02 14:30:00,139.11,139.11,138.79,138.92,1600.0,82.5131,82.5131,82.3233,82.4004,1600.0
2014-09-02 14:40:00,138.87,139.19,138.86,139.09,1800.0,82.3707,82.5605,82.3648,82.5012,1800.0
2014-09-02 14:50:00,139.02,139.19,139.02,139.18,1300.0,82.4597,82.5605,82.4597,82.5546,1300.0
2014-09-02 15:00:00,139.1,139.2,139.1,139.14,1100.0,82.5072,82.5665,82.5072,82.5309,1100.0
2014-09-02 15:10:00,139.14,139.37,139.04,139.21,2600.0,82.5309,82.6673,82.4716,82.5724,2600.0
2014-09-02 15:20:00,139.18,139.45,139.04,139.45,2700.0,82.5546,82.7148,82.4716,82.7148,2700.0
2014-09-02 15:30:00,139.53,139.53,139.07,139.07,4600.0,82.7622,82.7622,82.4894,82.4894,4600.0
2014-09-02 15:40:00,139.09,139.14,139.0,139.01,6300.0,82.5012,82.5309,82.4478,82.4538,6300.0
2014-09-02 15:50:00,139.04,139.32,138.89,139.27,20900.0,82.4716,82.6376,82.3826,82.608,20900.0
2014-09-03 09:30:00,140.0,140.0,139.29,139.79,3900.0,83.041,83.041,82.6199,82.9164,3900.0
2014-09-03 09:40:00,139.8,140.0,139.79,140.0,10400.0,82.9224,83.041,82.9164,83.041,10400.0
2014-09-03 09:50:00,140.0,140.0,139.91,140.0,6500.0,83.041,83.041,82.9876,83.041,6500.0
2014-09-03 10:00:00,139.94,140.15,139.76,140.01,5400.0,83.0054,83.13,82.8986,83.0469,5400.0
2014-09-03 10:10:00,140.02,140.15,139.78,139.8,5800.0,83.0529,83.13,82.9105,82.9224,5800.0
2014-09-03 10:20:00,139.83,139.96,139.71,139.96,1600.0,82.9402,83.0173,82.869,83.0173,1600.0
2014-09-03 10:30:00,139.89,140.0,139.89,139.95,1500.0,82.9757,83.041,82.9757,83.0113,1500.0
2014-09-03 10:40:00,140.0,140.14,139.93,140.14,9500.0,83.041,83.124,82.9995,83.124,9500.0
2014-09-03 10:50:00,140.33,140.37,140.08,140.14,2100.0,83.2367,83.2605,83.0884,83.124,2100.0
2014-09-03 11:00:00,140.14,140.15,139.97,140.0,11700.0,83.124,83.13,83.0232,83.041,11700.0
2014-09-03 11:10:00,140.0,140.0,139.91,140.0,4000.0,83.041,83.041,82.9876,83.041,4000.0
2014-09-03 11:20:00,139.94,140.0,139.9,140.0,20500.0,83.0054,83.041,82.9817,83.041,20500.0
2014-09-03 11:30:00,140.0,140.29,139.97,140.29,28000.0,83.041,83.213,83.0232,83.213,28000.0
2014-09-03 11:40:00,140.35,140.98,140.35,140.64,6000.0,83.2486,83.6223,83.2486,83.4206,6000.0
2014-09-03 11:50:00,140.76,140.83,140.55,140.64,9000.0,83.4918,83.5333,83.3672,83.4206,9000.0
2014-09-03 12:00:00,140.58,140.72,140.54,140.69,2100.0,83.385,83.4681,83.3613,83.4503,2100.0
2014-09-03 12:10:00,140.59,140.67,140.43,140.54,5400.0,83.3909,83.4384,83.296,83.3613,5400.0
2014-09-03 12:20:00,140.71,140.92,140.71,140.74,2900.0,83.4621,83.5867,83.4621,83.4799,2900.0
2014-09-03 12:30:00,140.72,140.96,140.6,140.95,3500.0,83.4681,83.6104,83.3969,83.6045,3500.0
2014-09-03 12:40:00,140.98,141.63,140.8,141.53,6800.0,83.6223,84.0078,83.5155,83.9485,6800.0
2014-09-03 12:50:00,141.46,141.47,141.24,141.3,3000.0,83.907,83.9129,83.7765,83.8121,3000.0
2014-09-03 13:00:00,141.14,141.26,141.06,141.06,2100.0,83.7172,83.7884,83.6697,83.6697,2100.0
2014-09-03 13:10:00,141.16,141.16,140.98,141.0,3900.0,83.729,83.729,83.6223,83.6341,3900.0
2014-09-03 13:20:00,141.03,141.03,140.76,140.86,3300.0,83.6519,83.6519,83.4918,83.5511,3300.0
2014-09-03 13:30:00,140.87,140.93,140.8,140.9,3000.0,83.557,83.5926,83.5155,83.5748,3000.0
2014-09-03 13:40:00,140.9,140.9,140.67,140.83,3700.0,83.5748,83.5748,83.4384,83.5333,3700.0
2014-09-03 13:50:00,140.92,140.92,140.67,140.89,8300.0,83.5867,83.5867,83.4384,83.5689,8300.0
2014-09-03 14:00:00,140.89,140.9,140.7,140.84,3500.0,83.5689,83.5748,83.4562,83.5392,3500.0
2014-09-03 14:10:00,140.82,140.84,140.71,140.83,3500.0,83.5274,83.5392,83.4621,83.5333,3500.0
2014-09-03 14:20:00,140.72,140.93,140.72,140.8,3100.0,83.4681,83.5926,83.4681,83.5155,3100.0
2014-09-03 14:30:00,140.84,140.86,140.72,140.84,3600.0,83.5392,83.5511,83.4681,83.5392,3600.0
2014-09-03 14:40:00,140.77,140.86,140.75,140.75,8000.0,83.4977,83.5511,83.4859,83.4859,8000.0
2014-09-03 14:50:00,140.84,140.86,140.6,140.69,10700.0,83.5392,83.5511,83.3969,83.4503,10700.0
2014-09-03 15:00:00,140.68,140.85,140.64,140.84,4200.0,83.4443,83.5452,83.4206,83.5392,4200.0
2014-09-03 15:10:00,140.84,140.84,140.75,140.76,5700.0,83.5392,83.5392,83.4859,83.4918,5700.0
2014-09-03 15:20:00,140.76,140.8,140.7,140.78,6800.0,83.4918,83.5155,83.4562,83.5036,6800.0
2014-09-03 15:30:00,140.77,140.78,140.65,140.72,7000.0,83.4977,83.5036,83.4265,83.4681,7000.0
2014-09-03 15:40:00,140.72,140.81,140.68,140.78,8200.0,83.4681,83.5214,83.4443,83.5036,8200.0
2014-09-03 15:50:00,140.79,140.81,140.36,140.59,25000.0,83.5096,83.5214,83.2545,83.3909,25000.0
2014-09-04 09:30:00,140.75,141.12,140.31,140.59,3700.0,83.4859,83.7053,83.2249,83.3909,3700.0
2014-09-04 09:40:00,140.7,140.7,140.12,140.18,800.0,83.4562,83.4562,83.1122,83.1478,800.0
2014-09-04 09:50:00,140.53,140.53,140.49,140.49,300.0,83.3554,83.3554,83.3316,83.3316,300.0
2014-09-04 10:00:00,140.36,140.36,139.97,140.23,1200.0,83.2545,83.2545,83.0232,83.1774,1200.0
2014-09-04 10:10:00,140.19,140.25,140.03,140.05,7200.0,83.1537,83.1893,83.0588,83.0706,7200.0
2014-09-04 10:20:00,139.8,140.05,139.8,139.98,6600.0,82.9224,83.0706,82.9224,83.0291,6600.0
2014-09-04 10:30:00,139.96,140.08,139.96,140.08,6200.0,83.0173,83.0884,83.0173,83.0884,6200.0
2014-09-04 10:40:00,140.08,140.38,140.08,140.2,6200.0,83.0884,83.2664,83.0884,83.1596,6200.0
2014-09-04 10:50:00,140.21,140.45,140.17,140.29,800.0,83.1656,83.3079,83.1418,83.213,800.0
2014-09-04 11:00:00,140.3,140.3,140.3,140.3,100.0,83.2189,83.2189,83.2189,83.2189,100.0
2014-09-04 11:10:00,140.25,140.47,140.25,140.47,2000.0,83.1893,83.3198,83.1893,83.3198,2000.0
2014-09-04 11:20:00,140.47,140.47,140.4,140.4,2800.0,83.3198,83.3198,83.2782,83.2782,2800.0
2014-09-04 11:30:00,140.33,140.41,140.25,140.28,8300.0,83.2367,83.2842,83.1893,83.2071,8300.0
2014-09-04 11:40:00,140.26,140.26,140.18,140.23,2800.0,83.1952,83.1952,83.1478,83.1774,2800.0
2014-09-04 11:50:00,140.17,140.17,140.17,140.17,100.0,83.1418,83.1418,83.1418,83.1418,100.0
2014-09-04 12:00:00,140.25,140.25,140.15,140.21,2300.0,83.1893,83.1893,83.13,83.1656,2300.0
2014-09-04 12:10:00,140.21,140.21,140.18,140.18,600.0,83.1656,83.1656,83.1478,83.1478,600.0
2014-09-04 12:20:00,140.18,140.32,140.15,140.18,5900.0,83.1478,83.2308,83.13,83.1478,5900.0
2014-09-04 12:30:00,140.15,140.22,140.1,140.22,3300.0,83.13,83.1715,83.1003,83.1715,3300.0
2014-09-04 12:40:00,140.22,140.22,140.22,140.22,0.0,83.1715,83.1715,83.1715,83.1715,0.0
2014-09-04 12:50:00,140.35,140.36,140.35,140.36,200.0,83.2486,83.2545,83.2486,83.2545,200.0
2014-09-04 13:00:00,140.35,140.36,140.24,140.36,600.0,83.2486,83.2545,83.1833,83.2545,600.0
2014-09-04 13:10:00,140.35,140.36,140.32,140.36,600.0,83.2486,83.2545,83.2308,83.2545,600.0
2014-09-04 13:20:00,140.28,140.37,140.25,140.31,2700.0,83.2071,83.2605,83.1893,83.2249,2700.0
2014-09-04 13:30:00,140.31,140.31,140.12,140.2,5000.0,83.2249,83.2249,83.1122,83.1596,5000.0
2014-09-04 13:40:00,140.22,140.27,140.17,140.26,1500.0,83.1715,83.2011,83.1418,83.1952,1500.0
2014-09-04 13:50:00,140.26,140.26,140.12,140.15,1900.0,83.1952,83.1952,83.1122,83.13,1900.0
2014-09-04 14:00:00,140.16,140.2,140.16,140.2,200.0,83.1359,83.1596,83.1359,83.1596,200.0
2014-09-04 14:10:00,140.15,140.18,140.05,140.05,2900.0,83.13,83.1478,83.0706,83.0706,2900.0
2014-09-04 14:20:00,140.06,140.08,139.92,139.93,900.0,83.0766,83.0884,82.9935,82.9995,900.0
2014-09-04 14:30:00,140.05,140.08,139.87,139.93,4100.0,83.0706,83.0884,82.9639,82.9995,4100.0
2014-09-04 14:40:00,139.87,139.96,139.77,139.84,1600.0,82.9639,83.0173,82.9046,82.9461,1600.0
2014-09-04 14:50:00,139.82,140.01,139.72,139.73,7900.0,82.9342,83.0469,82.8749,82.8808,7900.0
2014-09-04 15:00:00,139.8,139.87,139.63,139.85,5300.0,82.9224,82.9639,82.8215,82.952,5300.0
2014-09-04 15:10:00,139.83,139.83,139.63,139.63,6600.0,82.9402,82.9402,82.8215,82.8215,6600.0
2014-09-04 15:20:00,139.62,139.64,139.27,139.6,6600.0,82.8156,82.8275,82.608,82.8037,6600.0
2014-09-04 15:30:00,139.64,139.64,139.5,139.6,6300.0,82.8275,82.8275,82.7444,82.8037,6300.0
2014-09-04 15:40:00,139.61,139.66,139.55,139.66,5400.0,82.8097,82.8393,82.7741,82.8393,5400.0
2014-09-04 15:50:00,139.69,139.97,139.66,139.96,11100.0,82.8571,83.0232,82.8393,83.0173,11100.0
2014-09-05 09:30:00,139.69,139.69,139.49,139.58,1400.0,82.8571,82.8571,82.7385,82.7919,1400.0
2014-09-05 09:40:00,139.64,140.09,139.49,140.09,2800.0,82.8275,83.0944,82.7385,83.0944,2800.0
2014-09-05 09:50:00,140.11,140.24,140.08,140.12,700.0,83.1062,83.1833,83.0884,83.1122,700.0
2014-09-05 10:00:00,139.99,140.08,139.75,140.01,8700.0,83.0351,83.0884,82.8927,83.0469,8700.0
2014-09-05 10:10:00,140.01,140.08,139.52,139.54,8000.0,83.0469,83.0884,82.7563,82.7681,8000.0
2014-09-05 10:20:00,139.61,140.01,139.61,140.01,3700.0,82.8097,83.0469,82.8097,83.0469,3700.0
2014-09-05 10:30:00,140.02,140.06,139.75,139.75,3500.0,83.0529,83.0766,82.8927,82.8927,3500.0
2014-09-05 10:40:00,139.75,140.23,139.75,139.97,3200.0,82.8927,83.1774,82.8927,83.0232,3200.0
2014-09-05 10:50:00,140.13,140.64,140.13,140.47,4500.0,83.1181,83.4206,83.1181,83.3198,4500.0
2014-09-05 11:00:00,140.34,140.7,140.3,140.7,1700.0,83.2427,83.4562,83.2189,83.4562,1700.0
2014-09-05 11:10:00,140.55,140.66,140.47,140.47,2300.0,83.3672,83.4325,83.3198,83.3198,2300.0
2014-09-05 11:20:00,140.52,140.76,140.4,140.4,5600.0,83.3494,83.4918,83.2782,83.2782,5600.0
2014-09-05 11:30:00,140.57,140.76,140.35,140.53,5600.0,83.3791,83.4918,83.2486,83.3554,5600.0
2014-09-05 11:40:00,140.75,140.96,140.61,140.96,5300.0,83.4859,83.6104,83.4028,83.6104,5300.0
2014-09-05 11:50:00,140.94,141.22,140.77,140.89,3200.0,83.5986,83.7646,83.4977,83.5689,3200.0
2014-09-05 12:00:00,140.82,141.01,140.82,141.01,800.0,83.5274,83.6401,83.5274,83.6401,800.0
2014-09-05 12:10:00,141.04,141.31,141.0,141.06,2800.0,83.6579,83.818,83.6341,83.6697,2800.0
2014-09-05 12:20:00,140.94,140.98,140.53,140.63,7400.0,83.5986,83.6223,83.3554,83.4147,7400.0
2014-09-05 12:30:00,140.68,140.75,140.6,140.65,2800.0,83.4443,83.4859,83.3969,83.4265,2800.0
2014-09-05 12:40:00,140.66,140.76,140.59,140.75,2500.0,83.4325,83.4918,83.3909,83.4859,2500.0
2014-09-05 12:50:00,140.7,140.82,140.61,140.82,1700.0,83.4562,83.5274,83.4028,83.5274,1700.0
2014-09-05 13:00:00,140.71,141.33,140.62,141.18,7100.0,83.4621,83.8299,83.4087,83.7409,7100.0
2014-09-05 13:10:00,141.28,141.55,141.27,141.55,1300.0,83.8002,83.9604,83.7943,83.9604,1300.0
2014-09-05 13:20:00,141.54,141.54,141.27,141.46,3100.0,83.9544,83.9544,83.7943,83.907,3100.0
2014-09-05 13:30:00,141.5,141.55,141.46,141.49,4900.0,83.9307,83.9604,83.907,83.9248,4900.0
2014-09-05 13:40:00,141.5,141.52,141.33,141.36,1900.0,83.9307,83.9426,83.8299,83.8477,1900.0
2014-09-05 13:50:00,141.35,141.46,141.33,141.46,5500.0,83.8417,83.907,83.8299,83.907,5500.0
2014-09-05 14:00:00,141.43,141.54,141.36,141.49,9300.0,83.8892,83.9544,83.8477,83.9248,9300.0
2014-09-05 14:10:00,141.25,141.43,141.25,141.43,2400.0,83.7824,83.8892,83.7824,83.8892,2400.0
2014-09-05 14:20:00,141.43,141.53,141.39,141.53,1900.0,83.8892,83.9485,83.8655,83.9485,1900.0
2014-09-05 14:30:00,141.47,141.53,141.45,141.49,3000.0,83.9129,83.9485,83.9011,83.9248,3000.0
2014-09-05 14:40:00,141.49,141.55,141.43,141.49,3200.0,83.9248,83.9604,83.8892,83.9248,3200.0
2014-09-05 14:50:00,141.54,141.54,141.45,141.52,2500.0,83.9544,83.9544,83.9011,83.9426,2500.0
2014-09-05 15:00:00,141.52,142.0,141.46,141.95,8100.0,83.9426,84.2273,83.907,84.1976,8100.0
2014-09-05 15:10:00,141.88,141.91,141.72,141.83,2400.0,84.1561,84.1739,84.0612,84.1265,2400.0
2014-09-05 15:20:00,141.83,141.83,141.46,141.53,5600.0,84.1265,84.1265,83.907,83.9485,5600.0
2014-09-05 15:30:00,141.56,141.93,141.55,141.91,4700.0,83.9663,84.1858,83.9604,84.1739,4700.0
2014-09-05 15:40:00,141.75,141.9,141.68,141.8,4800.0,84.079,84.168,84.0375,84.1087,4800.0
2014-09-05 15:50:00,141.8,141.88,141.49,141.54,12100.0,84.1087,84.1561,83.9248,83.9544,12100.0
2014-09-08 09:30:00,141.83,141.9,140.92,141.33,5800.0,84.1265,84.168,83.5867,83.8299,5800.0
2014-09-08 09:40:00,141.05,141.05,140.9,140.9,600.0,83.6638,83.6638,83.5748,83.5748,600.0
2014-09-08 09:50:00,140.97,140.98,140.89,140.93,1100.0,83.6163,83.6223,83.5689,83.5926,1100.0
2014-09-08 10:00:00,140.89,140.96,140.81,140.9,3800.0,83.5689,83.6104,83.5214,83.5748,3800.0
2014-09-08 10:10:00,140.9,140.9,140.71,140.75,2100.0,83.5748,83.5748,83.4621,83.4859,2100.0
2014-09-08 10:20:00,140.76,140.76,140.49,140.73,2300.0,83.4918,83.4918,83.3316,83.474,2300.0
2014-09-08 10:30:00,140.52,140.74,140.41,140.57,3400.0,83.3494,83.4799,83.2842,83.3791,3400.0
2014-09-08 10:40:00,140.47,140.95,140.47,140.93,7500.0,83.3198,83.6045,83.3198,83.5926,7500.0
2014-09-08 10:50:00,140.95,141.34,140.95,141.31,1800.0,83.6045,83.8358,83.6045,83.818,1800.0
2014-09-08 11:00:00,141.3,141.42,140.86,141.02,11300.0,83.8121,83.8833,83.5511,83.646,11300.0
2014-09-08 11:10:00,140.99,141.19,140.99,141.15,2900.0,83.6282,83.7468,83.6282,83.7231,2900.0
2014-09-08 11:20:00,141.13,141.15,140.89,141.12,4100.0,83.7112,83.7231,83.5689,83.7053,4100.0
2014-09-08 11:30:00,141.04,141.04,140.83,140.92,1200.0,83.6579,83.6579,83.5333,83.5867,1200.0
2014-09-08 11:40:00,140.97,141.01,140.85,140.94,7600.0,83.6163,83.6401,83.5452,83.5986,7600.0
2014-09-08 11:50:00,140.92,140.96,140.51,140.58,13900.0,83.5867,83.6104,83.3435,83.385,13900.0
2014-09-08 12:00:00,140.8,140.8,140.53,140.64,4700.0,83.5155,83.5155,83.3554,83.4206,4700.0
2014-09-08 12:10:00,140.79,140.81,140.79,140.81,500.0,83.5096,83.5214,83.5096,83.5214,500.0
2014-09-08 12:20:00,140.8,140.8,140.56,140.67,1700.0,83.5155,83.5155,83.3732,83.4384,1700.0
2014-09-08 12:30:00,140.67,140.67,140.67,140.67,900.0,83.4384,83.4384,83.4384,83.4384,900.0
2014-09-08 12:40:00,140.57,140.81,140.57,140.76,4500.0,83.3791,83.5214,83.3791,83.4918,4500.0
2014-09-08 12:50:00,140.55,140.73,140.55,140.73,400.0,83.3672,83.474,83.3672,83.474,400.0
2014-09-08 13:00:00,140.7,140.7,140.34,140.34,1500.0,83.4562,83.4562,83.2427,83.2427,1500.0
2014-09-08 13:10:00,140.35,140.43,140.33,140.33,2500.0,83.2486,83.296,83.2367,83.2367,2500.0
2014-09-08 13:20:00,140.2,140.27,140.09,140.22,3600.0,83.1596,83.2011,83.0944,83.1715,3600.0
2014-09-08 13:30:00,140.23,140.23,140.23,140.23,100.0,83.1774,83.1774,83.1774,83.1774,100.0
2014-09-08 13:40:00,140.18,140.25,140.17,140.18,2000.0,83.1478,83.1893,83.1418,83.1478,2000.0
2014-09-08 13:50:00,140.03,140.19,140.03,140.18,700.0,83.0588,83.1537,83.0588,83.1478,700.0
2014-09-08 14:00:00,140.17,140.34,140.17,140.29,2300.0,83.1418,83.2427,83.1418,83.213,2300.0
2014-09-08 14:10:00,140.27,140.65,140.26,140.6,1800.0,83.2011,83.4265,83.1952,83.3969,1800.0
2014-09-08 14:20:00,140.54,140.67,140.54,140.55,700.0,83.3613,83.4384,83.3613,83.3672,700.0
2014-09-08 14:30:00,140.66,140.92,140.62,140.83,3300.0,83.4325,83.5867,83.4087,83.5333,3300.0
2014-09-08 14:40:00,140.89,141.06,140.89,141.06,1600.0,83.5689,83.6697,83.5689,83.6697,1600.0
2014-09-08 14:50:00,140.96,141.15,140.96,140.97,3100.0,83.6104,83.7231,83.6104,83.6163,3100.0
2014-09-08 15:00:00,141.0,141.27,141.0,141.2,1800.0,83.6341,83.7943,83.6341,83.7528,1800.0
2014-09-08 15:10:00,141.26,141.3,141.08,141.08,1900.0,83.7884,83.8121,83.6816,83.6816,1900.0
2014-09-08 15:20:00,141.09,141.29,141.01,141.27,4000.0,83.6875,83.8062,83.6401,83.7943,4000.0
2014-09-08 15:30:00,141.26,141.44,141.09,141.44,2400.0,83.7884,83.8951,83.6875,83.8951,2400.0
2014-09-08 15:40:00,141.34,141.37,141.14,141.15,4400.0,83.8358,83.8536,83.7172,83.7231,4400.0
2014-09-08 15:50:00,141.13,141.23,140.79,141.22,12900.0,83.7112,83.7706,83.5096,83.7646,12900.0
2014-09-09 09:30:00,142.03,142.33,141.38,141.85,5400.0,84.2451,84.423,83.8595,84.1383,5400.0
2014-09-09 09:40:00,141.76,142.2,141.76,142.15,1500.0,84.0849,84.3459,84.0849,84.3163,1500.0
2014-09-09 09:50:00,142.05,142.97,142.05,142.97,6300.0,84.2569,84.8026,84.2569,84.8026,6300.0
2014-09-09 10:00:00,142.92,143.04,142.64,143.03,1800.0,84.773,84.8442,84.6069,84.8382,1800.0
2014-09-09 10:10:00,143.23,143.46,142.8,142.8,2700.0,84.9569,85.0933,84.7018,84.7018,2700.0
2014-09-09 10:20:00,142.87,143.08,142.58,142.61,5200.0,84.7433,84.8679,84.5713,84.5891,5200.0
2014-09-09 10:30:00,142.7,142.78,142.1,142.19,4000.0,84.6425,84.6899,84.2866,84.34,4000.0
2014-09-09 10:40:00,142.06,142.35,142.06,142.27,2200.0,84.2629,84.4349,84.2629,84.3874,2200.0
2014-09-09 10:50:00,141.96,142.03,141.75,141.88,1400.0,84.2036,84.2451,84.079,84.1561,1400.0
2014-09-09 11:00:00,141.85,142.58,141.75,142.58,5000.0,84.1383,84.5713,84.079,84.5713,5000.0
2014-09-09 11:10:00,142.75,142.75,142.26,142.35,2300.0,84.6722,84.6722,84.3815,84.4349,2300.0
2014-09-09 11:20:00,142.24,142.24,142.04,142.07,1200.0,84.3696,84.3696,84.251,84.2688,1200.0
2014-09-09 11:30:00,142.13,142.45,142.12,142.32,3200.0,84.3044,84.4942,84.2985,84.4171,3200.0
2014-09-09 11:40:00,142.41,142.41,142.26,142.4,1900.0,84.4705,84.4705,84.3815,84.4645,1900.0
2014-09-09 11:50:00,142.41,142.43,142.23,142.39,2200.0,84.4705,84.4823,84.3637,84.4586,2200.0
2014-09-09 12:00:00,142.21,142.66,142.21,142.34,5200.0,84.3519,84.6188,84.3519,84.429,5200.0
2014-09-09 12:10:00,142.26,142.26,142.12,142.17,700.0,84.3815,84.3815,84.2985,84.3281,700.0
2014-09-09 12:20:00,142.05,142.2,141.94,142.0,8000.0,84.2569,84.3459,84.1917,84.2273,8000.0
2014-09-09 12:30:00,142.06,142.16,141.8,141.81,18100.0,84.2629,84.3222,84.1087,84.1146,18100.0
2014-09-09 12:40:00,141.8,141.8,141.46,141.46,1200.0,84.1087,84.1087,83.907,83.907,1200.0
2014-09-09 12:50:00,141.36,141.36,141.15,141.18,1000.0,83.8477,83.8477,83.7231,83.7409,1000.0
2014-09-09 13:00:00,141.19,141.24,141.0,141.0,2400.0,83.7468,83.7765,83.6341,83.6341,2400.0
2014-09-09 13:10:00,140.97,141.19,140.97,141.0,1300.0,83.6163,83.7468,83.6163,83.6341,1300.0
2014-09-09 13:20:00,141.11,141.11,140.8,140.8,1100.0,83.6994,83.6994,83.5155,83.5155,1100.0
2014-09-09 13:30:00,140.96,141.08,140.95,141.08,1500.0,83.6104,83.6816,83.6045,83.6816,1500.0
2014-09-09 13:40:00,141.07,141.12,141.0,141.12,1000.0,83.6757,83.7053,83.6341,83.7053,1000.0
2014-09-09 13:50:00,140.95,141.03,140.94,140.98,700.0,83.6045,83.6519,83.5986,83.6223,700.0
2014-09-09 14:00:00,141.0,141.0,140.8,140.8,700.0,83.6341,83.6341,83.5155,83.5155,700.0
2014-09-09 14:10:00,140.8,140.8,140.6,140.63,1000.0,83.5155,83.5155,83.3969,83.4147,1000.0
2014-09-09 14:20:00,140.63,140.63,140.49,140.5,1100.0,83.4147,83.4147,83.3316,83.3376,1100.0
2014-09-09 14:30:00,140.5,140.67,140.48,140.67,1900.0,83.3376,83.4384,83.3257,83.4384,1900.0
2014-09-09 14:40:00,140.63,140.68,140.59,140.6,1100.0,83.4147,83.4443,83.3909,83.3969,1100.0
2014-09-09 14:50:00,140.58,140.73,140.51,140.63,3300.0,83.385,83.474,83.3435,83.4147,3300.0
2014-09-09 15:00:00,140.69,140.82,140.68,140.7,2800.0,83.4503,83.5274,83.4443,83.4562,2800.0
2014-09-09 15:10:00,140.71,140.72,140.47,140.47,2700.0,83.4621,83.4681,83.3198,83.3198,2700.0
2014-09-09 15:20:00,140.43,140.47,140.31,140.47,2200.0,83.296,83.3198,83.2249,83.3198,2200.0
2014-09-09 15:30:00,140.38,140.64,140.38,140.64,1700.0,83.2664,83.4206,83.2664,83.4206,1700.0
2014-09-09 15:40:00,140.64,140.73,140.61,140.62,4200.0,83.4206,83.474,83.4028,83.4087,4200.0
2014-09-09 15:50:00,140.66,141.19,140.54,141.18,20300.0,83.4325,83.7468,83.3613,83.7409,20300.0
2014-09-10 09:30:00,141.19,141.72,140.33,140.33,2000.0,83.7468,84.0612,83.2367,83.2367,2000.0
2014-09-10 09:40:00,140.34,140.34,140.34,140.34,100.0,83.2427,83.2427,83.2427,83.2427,100.0
2014-09-10 09:50:00,140.9,141.08,140.5,140.61,7900.0,83.5748,83.6816,83.3376,83.4028,7900.0
2014-09-10 10:00:00,140.65,140.98,140.26,140.6,12400.0,83.4265,83.6223,83.1952,83.3969,12400.0
2014-09-10 10:10:00,140.52,140.96,140.0,140.55,14500.0,83.3494,83.6104,83.041,83.3672,14500.0
2014-09-10 10:20:00,140.6,140.6,140.35,140.45,7500.0,83.3969,83.3969,83.2486,83.3079,7500.0
2014-09-10 10:30:00,140.69,140.96,140.66,140.69,3900.0,83.4503,83.6104,83.4325,83.4503,3900.0
2014-09-10 10:40:00,140.68,140.76,140.55,140.57,8600.0,83.4443,83.4918,83.3672,83.3791,8600.0
2014-09-10 10:50:00,140.57,140.57,140.36,140.4,400.0,83.3791,83.3791,83.2545,83.2782,400.0
2014-09-10 11:00:00,140.5,140.58,140.4,140.58,2100.0,83.3376,83.385,83.2782,83.385,2100.0
2014-09-10 11:10:00,140.6,140.62,140.59,140.59,900.0,83.3969,83.4087,83.3909,83.3909,900.0
2014-09-10 11:20:00,140.53,140.53,140.53,140.53,100.0,83.3554,83.3554,83.3554,83.3554,100.0
2014-09-10 11:30:00,140.42,140.62,140.42,140.62,1400.0,83.2901,83.4087,83.2901,83.4087,1400.0
2014-09-10 11:40:00,140.64,140.68,140.37,140.37,5700.0,83.4206,83.4443,83.2605,83.2605,5700.0
2014-09-10 11:50:00,140.47,140.51,140.47,140.51,1900.0,83.3198,83.3435,83.3198,83.3435,1900.0
2014-09-10 12:00:00,140.42,140.47,140.37,140.4,800.0,83.2901,83.3198,83.2605,83.2782,800.0
2014-09-10 12:10:00,140.67,140.89,140.61,140.89,900.0,83.4384,83.5689,83.4028,83.5689,900.0
2014-09-10 12:20:00,140.72,140.84,140.47,140.7,8700.0,83.4681,83.5392,83.3198,83.4562,8700.0
2014-09-10 12:30:00,140.85,140.95,140.61,140.83,1600.0,83.5452,83.6045,83.4028,83.5333,1600.0
2014-09-10 12:40:00,140.62,140.77,140.62,140.77,900.0,83.4087,83.4977,83.4087,83.4977,900.0
2014-09-10 12:50:00,140.65,140.92,140.65,140.86,6700.0,83.4265,83.5867,83.4265,83.5511,6700.0
2014-09-10 13:00:00,140.86,140.86,140.86,140.86,0.0,83.5511,83.5511,83.5511,83.5511,0.0
2014-09-10 13:10:00,140.97,140.97,140.97,140.97,200.0,83.6163,83.6163,83.6163,83.6163,200.0
2014-09-10 13:20:00,140.77,140.89,140.66,140.8,2200.0,83.4977,83.5689,83.4325,83.5155,2200.0
2014-09-10 13:30:00,140.91,140.91,140.8,140.8,600.0,83.5808,83.5808,83.5155,83.5155,600.0
2014-09-10 13:40:00,140.81,140.86,140.81,140.86,300.0,83.5214,83.5511,83.5214,83.5511,300.0
2014-09-10 13:50:00,140.89,140.89,140.89,140.89,100.0,83.5689,83.5689,83.5689,83.5689,100.0
2014-09-10 14:00:00,140.81,140.96,140.81,140.92,1000.0,83.5214,83.6104,83.5214,83.5867,1000.0
2014-09-10 14:10:00,140.84,140.84,140.72,140.72,200.0,83.5392,83.5392,83.4681,83.4681,200.0
2014-09-10 14:20:00,140.77,140.93,140.65,140.9,2300.0,83.4977,83.5926,83.4265,83.5748,2300.0
2014-09-10 14:30:00,140.82,140.84,140.81,140.81,400.0,83.5274,83.5392,83.5214,83.5214,400.0
2014-09-10 14:40:00,140.89,140.98,140.89,140.98,400.0,83.5689,83.6223,83.5689,83.6223,400.0
2014-09-10 14:50:00,140.97,141.04,140.9,141.02,2000.0,83.6163,83.6579,83.5748,83.646,2000.0
2014-09-10 15:00:00,141.0,141.66,141.0,141.62,2000.0,83.6341,84.0256,83.6341,84.0019,2000.0
2014-09-10 15:10:00,141.5,141.79,141.28,141.57,3100.0,83.9307,84.1027,83.8002,83.9722,3100.0
2014-09-10 15:20:00,141.6,141.69,141.5,141.62,1200.0,83.99,84.0434,83.9307,84.0019,1200.0
2014-09-10 15:30:00,141.56,141.96,141.5,141.96,5300.0,83.9663,84.2036,83.9307,84.2036,5300.0
2014-09-10 15:40:00,141.96,141.96,141.62,141.71,3700.0,84.2036,84.2036,84.0019,84.0553,3700.0
2014-09-10 15:50:00,141.81,141.94,141.7,141.81,9100.0,84.1146,84.1917,84.0493,84.1146,9100.0
2014-09-11 09:30:00,140.69,141.79,140.49,140.65,2200.0,83.4503,84.1027,83.3316,83.4265,2200.0
2014-09-11 09:40:00,140.34,140.78,140.34,140.78,300.0,83.2427,83.5036,83.2427,83.5036,300.0
2014-09-11 09:50:00,140.78,140.78,140.78,140.78,0.0,83.5036,83.5036,83.5036,83.5036,0.0
2014-09-11 10:00:00,140.55,140.73,140.55,140.72,3300.0,83.3672,83.474,83.3672,83.4681,3300.0
2014-09-11 10:10:00,140.72,140.72,140.72,140.72,0.0,83.4681,83.4681,83.4681,83.4681,0.0
2014-09-11 10:20:00,140.68,140.68,140.08,140.08,2600.0,83.4443,83.4443,83.0884,83.0884,2600.0
2014-09-11 10:30:00,140.1,140.1,138.95,138.97,6100.0,83.1003,83.1003,82.4182,82.43,6100.0
2014-09-11 10:40:00,139.03,139.52,139.03,139.52,2800.0,82.4656,82.7563,82.4656,82.7563,2800.0
2014-09-11 10:50:00,139.54,139.62,139.54,139.62,700.0,82.7681,82.8156,82.7681,82.8156,700.0
2014-09-11 11:00:00,139.86,140.12,139.62,140.12,3000.0,82.9579,83.1122,82.8156,83.1122,3000.0
2014-09-11 11:10:00,140.29,140.48,140.14,140.14,1500.0,83.213,83.3257,83.124,83.124,1500.0
2014-09-11 11:20:00,140.15,140.15,140.15,140.15,100.0,83.13,83.13,83.13,83.13,100.0
2014-09-11 11:30:00,140.32,140.39,140.19,140.39,900.0,83.2308,83.2723,83.1537,83.2723,900.0
2014-09-11 11:40:00,140.43,140.43,140.2,140.23,700.0,83.296,83.296,83.1596,83.1774,700.0
2014-09-11 11:50:00,140.36,140.36,140.2,140.2,800.0,83.2545,83.2545,83.1596,83.1596,800.0
2014-09-11 12:00:00,140.18,140.35,140.18,140.35,800.0,83.1478,83.2486,83.1478,83.2486,800.0
2014-09-11 12:10:00,140.29,140.67,140.29,140.47,10000.0,83.213,83.4384,83.213,83.3198,10000.0
2014-09-11 12:20:00,140.41,140.69,140.41,140.69,900.0,83.2842,83.4503,83.2842,83.4503,900.0
2014-09-11 12:30:00,140.75,140.94,140.66,140.66,1100.0,83.4859,83.5986,83.4325,83.4325,1100.0
2014-09-11 12:40:00,140.5,140.6,140.5,140.51,400.0,83.3376,83.3969,83.3376,83.3435,400.0
2014-09-11 12:50:00,140.38,140.48,140.37,140.48,400.0,83.2664,83.3257,83.2605,83.3257,400.0
2014-09-11 13:00:00,140.56,140.56,140.44,140.44,6600.0,83.3732,83.3732,83.302,83.302,6600.0
2014-09-11 13:10:00,140.43,140.78,140.43,140.75,9500.0,83.296,83.5036,83.296,83.4859,9500.0
2014-09-11 13:20:00,140.64,140.65,140.39,140.48,1200.0,83.4206,83.4265,83.2723,83.3257,1200.0
2014-09-11 13:30:00,140.57,140.68,140.57,140.65,800.0,83.3791,83.4443,83.3791,83.4265,800.0
2014-09-11 13:40:00,140.66,140.74,140.66,140.74,500.0,83.4325,83.4799,83.4325,83.4799,500.0
2014-09-11 13:50:00,140.78,141.21,140.67,141.21,12600.0,83.5036,83.7587,83.4384,83.7587,12600.0
2014-09-11 14:00:00,141.22,141.38,141.06,141.09,3200.0,83.7646,83.8595,83.6697,83.6875,3200.0
2014-09-11 14:10:00,141.21,141.23,141.1,141.14,900.0,83.7587,83.7706,83.6935,83.7172,900.0
2014-09-11 14:20:00,141.09,141.13,140.99,141.13,1900.0,83.6875,83.7112,83.6282,83.7112,1900.0
2014-09-11 14:30:00,141.13,141.61,141.13,141.61,1400.0,83.7112,83.996,83.7112,83.996,1400.0
2014-09-11 14:40:00,141.42,141.7,141.31,141.52,7900.0,83.8833,84.0493,83.818,83.9426,7900.0
2014-09-11 14:50:00,141.52,141.57,141.27,141.33,1500.0,83.9426,83.9722,83.7943,83.8299,1500.0
2014-09-11 15:00:00,141.39,141.63,141.38,141.5,1800.0,83.8655,84.0078,83.8595,83.9307,1800.0
2014-09-11 15:10:00,141.31,141.6,141.31,141.54,1700.0,83.818,83.99,83.818,83.9544,1700.0
2014-09-11 15:20:00,141.59,141.69,141.51,141.61,2000.0,83.9841,84.0434,83.9366,83.996,2000.0
2014-09-11 15:30:00,141.5,141.67,141.44,141.67,6700.0,83.9307,84.0316,83.8951,84.0316,6700.0
2014-09-11 15:40:00,141.55,141.57,141.35,141.44,7100.0,83.9604,83.9722,83.8417,83.8951,7100.0
2014-09-11 15:50:00,141.44,141.7,141.21,141.62,18100.0,83.8951,84.0493,83.7587,84.0019,18100.0
2014-09-12 09:30:00,141.19,142.3,140.79,141.0,6000.0,83.7468,84.4052,83.5096,83.6341,6000.0
2014-09-12 09:40:00,140.57,141.08,140.55,141.08,500.0,83.3791,83.6816,83.3672,83.6816,500.0
2014-09-12 09:50:00,141.08,141.08,141.08,141.08,0.0,83.6816,83.6816,83.6816,83.6816,0.0
2014-09-12 10:00:00,141.29,141.29,140.45,140.45,800.0,83.8062,83.8062,83.3079,83.3079,800.0
2014-09-12 10:10:00,140.83,140.83,140.56,140.57,2700.0,83.5333,83.5333,83.3732,83.3791,2700.0
2014-09-12 10:20:00,140.65,140.66,140.42,140.59,7000.0,83.4265,83.4325,83.2901,83.3909,7000.0
2014-09-12 10:30:00,140.3,140.42,140.28,140.28,1800.0,83.2189,83.2901,83.2071,83.2071,1800.0
2014-09-12 10:40:00,140.28,140.46,140.25,140.25,1300.0,83.2071,83.3138,83.1893,83.1893,1300.0
2014-09-12 10:50:00,140.25,140.25,140.18,140.18,900.0,83.1893,83.1893,83.1478,83.1478,900.0
2014-09-12 11:00:00,140.21,140.26,140.17,140.17,800.0,83.1656,83.1952,83.1418,83.1418,800.0
2014-09-12 11:10:00,140.19,140.28,140.13,140.23,4900.0,83.1537,83.2071,83.1181,83.1774,4900.0
2014-09-12 11:20:00,140.22,140.22,140.22,140.22,100.0,83.1715,83.1715,83.1715,83.1715,100.0
2014-09-12 11:30:00,140.17,140.17,139.96,139.96,1400.0,83.1418,83.1418,83.0173,83.0173,1400.0
2014-09-12 11:40:00,140.13,140.13,140.0,140.0,300.0,83.1181,83.1181,83.041,83.041,300.0
2014-09-12 11:50:00,140.06,140.07,139.98,140.01,2300.0,83.0766,83.0825,83.0291,83.0469,2300.0
2014-09-12 12:00:00,140.04,140.1,139.91,139.91,700.0,83.0647,83.1003,82.9876,82.9876,700.0
2014-09-12 12:10:00,140.02,140.03,139.89,139.99,800.0,83.0529,83.0588,82.9757,83.0351,800.0
2014-09-12 12:20:00,139.99,139.99,139.99,139.99,0.0,83.0351,83.0351,83.0351,83.0351,0.0
2014-09-12 12:30:00,139.88,139.97,139.46,139.46,2500.0,82.9698,83.0232,82.7207,82.7207,2500.0
2014-09-12 12:40:00,139.46,139.46,139.14,139.38,700.0,82.7207,82.7207,82.5309,82.6732,700.0
2014-09-12 12:50:00,139.42,139.75,139.42,139.75,800.0,82.697,82.8927,82.697,82.8927,800.0
2014-09-12 13:00:00,139.7,139.79,139.7,139.79,200.0,82.863,82.9164,82.863,82.9164,200.0
2014-09-12 13:10:00,139.81,139.99,139.76,139.76,2400.0,82.9283,83.0351,82.8986,82.8986,2400.0
2014-09-12 13:20:00,139.76,139.98,139.76,139.96,1800.0,82.8986,83.0291,82.8986,83.0173,1800.0
2014-09-12 13:30:00,139.98,139.98,139.86,139.86,1100.0,83.0291,83.0291,82.9579,82.9579,1100.0
2014-09-12 13:40:00,139.78,140.03,139.76,140.03,6400.0,82.9105,83.0588,82.8986,83.0588,6400.0
2014-09-12 13:50:00,139.96,139.98,139.87,139.88,2100.0,83.0173,83.0291,82.9639,82.9698,2100.0
2014-09-12 14:00:00,139.76,139.76,139.58,139.67,1600.0,82.8986,82.8986,82.7919,82.8453,1600.0
2014-09-12 14:10:00,139.58,139.58,139.39,139.54,1300.0,82.7919,82.7919,82.6792,82.7681,1300.0
2014-09-12 14:20:00,139.51,139.53,139.22,139.22,1200.0,82.7503,82.7622,82.5783,82.5783,1200.0
2014-09-12 14:30:00,139.2,139.41,138.91,138.91,2000.0,82.5665,82.691,82.3945,82.3945,2000.0
2014-09-12 14:40:00,138.54,138.63,138.31,138.48,5200.0,82.175,82.2284,82.0386,82.1394,5200.0
2014-09-12 14:50:00,138.62,138.62,138.26,138.26,2900.0,82.2224,82.2224,82.0089,82.0089,2900.0
2014-09-12 15:00:00,138.4,138.75,138.21,138.71,26800.0,82.0919,82.2996,81.9793,82.2758,26800.0
2014-09-12 15:10:00,138.66,138.81,138.66,138.79,7900.0,82.2462,82.3351,82.2462,82.3233,7900.0
2014-09-12 15:20:00,138.79,138.81,138.67,138.73,4100.0,82.3233,82.3351,82.2521,82.2877,4100.0
2014-09-12 15:30:00,138.8,139.1,138.75,138.96,9300.0,82.3292,82.5072,82.2996,82.4241,9300.0
2014-09-12 15:40:00,138.96,139.16,138.8,139.15,5900.0,82.4241,82.5427,82.3292,82.5368,5900.0
2014-09-12 15:50:00,139.19,139.52,139.06,139.31,20700.0,82.5605,82.7563,82.4834,82.6317,20700.0
2014-09-15 09:30:00,138.69,138.69,137.43,138.4,6100.0,82.264,82.264,81.5166,82.0919,6100.0
2014-09-15 09:40:00,138.37,138.37,137.53,137.96,12400.0,82.0742,82.0742,81.5759,81.831,12400.0
2014-09-15 09:50:00,137.97,138.0,137.01,137.23,7900.0,81.8369,81.8547,81.2675,81.398,7900.0
2014-09-15 10:00:00,137.07,138.2,137.07,138.19,3800.0,81.3031,81.9733,81.3031,81.9674,3800.0
2014-09-15 10:10:00,138.2,138.2,137.91,137.92,1400.0,81.9733,81.9733,81.8013,81.8072,1400.0
2014-09-15 10:20:00,137.99,138.35,137.94,138.35,9200.0,81.8488,82.0623,81.8191,82.0623,9200.0
2014-09-15 10:30:00,138.32,138.39,138.15,138.15,1800.0,82.0445,82.086,81.9437,81.9437,1800.0
2014-09-15 10:40:00,138.21,138.37,138.04,138.04,4200.0,81.9793,82.0742,81.8784,81.8784,4200.0
2014-09-15 10:50:00,138.02,138.12,137.58,137.7,2600.0,81.8666,81.9259,81.6056,81.6767,2600.0
2014-09-15 11:00:00,137.64,138.03,137.64,138.03,1100.0,81.6412,81.8725,81.6412,81.8725,1100.0
2014-09-15 11:10:00,137.94,138.03,137.84,137.96,1200.0,81.8191,81.8725,81.7598,81.831,1200.0
2014-09-15 11:20:00,137.55,137.64,137.47,137.47,1000.0,81.5878,81.6412,81.5403,81.5403,1000.0
2014-09-15 11:30:00,137.42,137.72,137.29,137.72,2300.0,81.5107,81.6886,81.4336,81.6886,2300.0
2014-09-15 11:40:00,137.58,137.58,137.37,137.37,200.0,81.6056,81.6056,81.481,81.481,200.0
2014-09-15 11:50:00,137.57,137.75,137.57,137.64,5500.0,81.5996,81.7064,81.5996,81.6412,5500.0
2014-09-15 12:00:00,137.66,137.73,137.63,137.73,2100.0,81.653,81.6945,81.6352,81.6945,2100.0
2014-09-15 12:10:00,137.77,137.88,137.77,137.8,2200.0,81.7183,81.7835,81.7183,81.7361,2200.0
2014-09-15 12:20:00,137.77,137.79,137.69,137.72,1600.0,81.7183,81.7301,81.6708,81.6886,1600.0
2014-09-15 12:30:00,137.65,137.85,137.57,137.66,5300.0,81.6471,81.7657,81.5996,81.653,5300.0
2014-09-15 12:40:00,137.69,137.8,137.6,137.78,1400.0,81.6708,81.7361,81.6174,81.7242,1400.0
2014-09-15 12:50:00,137.85,137.97,137.77,137.91,3200.0,81.7657,81.8369,81.7183,81.8013,3200.0
2014-09-15 13:00:00,138.33,138.41,138.08,138.41,2000.0,82.0504,82.0979,81.9021,82.0979,2000.0
2014-09-15 13:10:00,138.45,138.57,138.24,138.36,4000.0,82.1216,82.1928,81.997,82.0682,4000.0
2014-09-15 13:20:00,138.38,138.49,138.03,138.03,4400.0,82.0801,82.1453,81.8725,81.8725,4400.0
2014-09-15 13:30:00,138.01,138.26,138.01,138.26,1100.0,81.8606,82.0089,81.8606,82.0089,1100.0
2014-09-15 13:40:00,138.27,138.64,138.23,138.64,700.0,82.0148,82.2343,81.9911,82.2343,700.0
2014-09-15 13:50:00,138.58,138.58,138.08,138.16,2500.0,82.1987,82.1987,81.9021,81.9496,2500.0
2014-09-15 14:00:00,138.02,138.38,137.98,138.36,2400.0,81.8666,82.0801,81.8428,82.0682,2400.0
2014-09-15 14:10:00,138.4,138.4,138.14,138.14,1200.0,82.0919,82.0919,81.9377,81.9377,1200.0
2014-09-15 14:20:00,138.06,138.31,138.05,138.17,2700.0,81.8903,82.0386,81.8843,81.9555,2700.0
2014-09-15 14:30:00,138.27,138.7,138.15,138.7,1300.0,82.0148,82.2699,81.9437,82.2699,1300.0
2014-09-15 14:40:00,138.51,138.7,138.39,138.4,4300.0,82.1572,82.2699,82.086,82.0919,4300.0
2014-09-15 14:50:00,138.38,138.44,138.21,138.33,1500.0,82.0801,82.1157,81.9793,82.0504,1500.0
2014-09-15 15:00:00,138.15,138.69,138.15,138.6,2500.0,81.9437,82.264,81.9437,82.2106,2500.0
2014-09-15 15:10:00,138.48,138.58,138.23,138.53,4100.0,82.1394,82.1987,81.9911,82.1691,4100.0
2014-09-15 15:20:00,138.53,138.84,138.53,138.59,4200.0,82.1691,82.3529,82.1691,82.2046,4200.0
2014-09-15 15:30:00,138.59,138.78,138.58,138.67,2800.0,82.2046,82.3173,82.1987,82.2521,2800.0
2014-09-15 15:40:00,138.72,138.89,138.63,138.83,5300.0,82.2818,82.3826,82.2284,82.347,5300.0
2014-09-15 15:50:00,138.82,138.91,138.53,138.6,10600.0,82.3411,82.3945,82.1691,82.2106,10600.0
2014-09-16 09:30:00,137.89,138.88,137.89,138.07,7200.0,81.7894,82.3767,81.7894,81.8962,7200.0
2014-09-16 09:40:00,138.03,138.82,138.03,138.82,12100.0,81.8725,82.3411,81.8725,82.3411,12100.0
2014-09-16 09:50:00,138.83,139.25,138.75,139.07,2400.0,82.347,82.5961,82.2996,82.4894,2400.0
2014-09-16 10:00:00,139.13,139.37,139.13,139.35,1100.0,82.5249,82.6673,82.5249,82.6554,1100.0
2014-09-16 10:10:00,139.28,139.56,139.25,139.25,1600.0,82.6139,82.78,82.5961,82.5961,1600.0
2014-09-16 10:20:00,139.25,139.51,139.1,139.51,4000.0,82.5961,82.7503,82.5072,82.7503,4000.0
2014-09-16 10:30:00,139.56,139.62,139.03,139.15,4500.0,82.78,82.8156,82.4656,82.5368,4500.0
2014-09-16 10:40:00,139.22,139.4,139.17,139.4,4600.0,82.5783,82.6851,82.5487,82.6851,4600.0
2014-09-16 10:50:00,139.45,139.69,139.41,139.67,2800.0,82.7148,82.8571,82.691,82.8453,2800.0
2014-09-16 11:00:00,139.57,139.68,139.35,139.35,2100.0,82.7859,82.8512,82.6554,82.6554,2100.0
2014-09-16 11:10:00,139.35,139.71,139.31,139.66,5100.0,82.6554,82.869,82.6317,82.8393,5100.0
2014-09-16 11:20:00,139.71,140.0,139.65,140.0,10600.0,82.869,83.041,82.8334,83.041,10600.0
2014-09-16 11:30:00,140.09,140.58,140.09,140.57,3000.0,83.0944,83.385,83.0944,83.3791,3000.0
2014-09-16 11:40:00,140.53,140.58,140.36,140.5,1300.0,83.3554,83.385,83.2545,83.3376,1300.0
2014-09-16 11:50:00,140.39,140.66,140.39,140.55,3700.0,83.2723,83.4325,83.2723,83.3672,3700.0
2014-09-16 12:00:00,140.53,140.61,140.51,140.55,600.0,83.3554,83.4028,83.3435,83.3672,600.0
2014-09-16 12:10:00,140.59,140.68,140.49,140.68,1300.0,83.3909,83.4443,83.3316,83.4443,1300.0
2014-09-16 12:20:00,140.55,140.94,140.55,140.68,700.0,83.3672,83.5986,83.3672,83.4443,700.0
2014-09-16 12:30:00,140.82,140.82,140.63,140.63,1900.0,83.5274,83.5274,83.4147,83.4147,1900.0
2014-09-16 12:40:00,140.76,140.76,140.52,140.63,2400.0,83.4918,83.4918,83.3494,83.4147,2400.0
2014-09-16 12:50:00,140.62,140.62,140.42,140.47,1900.0,83.4087,83.4087,83.2901,83.3198,1900.0
2014-09-16 13:00:00,140.54,140.54,140.38,140.51,900.0,83.3613,83.3613,83.2664,83.3435,900.0
2014-09-16 13:10:00,140.52,140.73,140.41,140.73,1100.0,83.3494,83.474,83.2842,83.474,1100.0
2014-09-16 13:20:00,140.72,140.81,140.59,140.59,1900.0,83.4681,83.5214,83.3909,83.3909,1900.0
2014-09-16 13:30:00,140.67,140.88,140.67,140.78,4000.0,83.4384,83.563,83.4384,83.5036,4000.0
2014-09-16 13:40:00,140.74,140.84,140.62,140.67,6400.0,83.4799,83.5392,83.4087,83.4384,6400.0
2014-09-16 13:50:00,140.9,141.51,140.71,141.35,5900.0,83.5748,83.9366,83.4621,83.8417,5900.0
2014-09-16 14:00:00,141.35,141.35,141.01,141.15,1200.0,83.8417,83.8417,83.6401,83.7231,1200.0
2014-09-16 14:10:00,141.15,141.32,141.07,141.32,1900.0,83.7231,83.8239,83.6757,83.8239,1900.0
2014-09-16 14:20:00,141.24,141.24,141.13,141.2,900.0,83.7765,83.7765,83.7112,83.7528,900.0
2014-09-16 14:30:00,141.2,141.38,141.2,141.27,1900.0,83.7528,83.8595,83.7528,83.7943,1900.0
2014-09-16 14:40:00,141.37,141.4,141.28,141.29,1000.0,83.8536,83.8714,83.8002,83.8062,1000.0
2014-09-16 14:50:00,141.38,141.38,141.0,141.14,1000.0,83.8595,83.8595,83.6341,83.7172,1000.0
2014-09-16 15:00:00,141.04,141.18,140.93,141.18,2400.0,83.6579,83.7409,83.5926,83.7409,2400.0
2014-09-16 15:10:00,141.21,141.21,141.02,141.12,1200.0,83.7587,83.7587,83.646,83.7053,1200.0
2014-09-16 15:20:00,141.09,141.13,140.96,141.05,1800.0,83.6875,83.7112,83.6104,83.6638,1800.0
2014-09-16 15:30:00,141.02,141.13,140.9,141.03,3000.0,83.646,83.7112,83.5748,83.6519,3000.0
2014-09-16 15:40:00,140.92,141.0,140.75,140.79,10600.0,83.5867,83.6341,83.4859,83.5096,10600.0
2014-09-16 15:50:00,140.79,140.95,140.6,140.66,11800.0,83.5096,83.6045,83.3969,83.4325,11800.0
2014-09-17 09:30:00,140.64,141.5,140.6,141.49,6800.0,83.4206,83.9307,83.3969,83.9248,6800.0
2014-09-17 09:40:00,141.05,141.62,140.86,141.22,1600.0,83.6638,84.0019,83.5511,83.7646,1600.0
2014-09-17 09:50:00,141.22,141.22,141.22,141.22,0.0,83.7646,83.7646,83.7646,83.7646,0.0
2014-09-17 10:00:00,141.25,141.25,140.71,140.71,4100.0,83.7824,83.7824,83.4621,83.4621,4100.0
2014-09-17 10:10:00,140.83,141.04,140.76,140.83,14900.0,83.5333,83.6579,83.4918,83.5333,14900.0
2014-09-17 10:20:00,140.95,140.97,140.76,140.93,11400.0,83.6045,83.6163,83.4918,83.5926,11400.0
2014-09-17 10:30:00,140.87,141.01,140.7,140.7,1300.0,83.557,83.6401,83.4562,83.4562,1300.0
2014-09-17 10:40:00,140.98,140.98,140.75,140.75,300.0,83.6223,83.6223,83.4859,83.4859,300.0
2014-09-17 10:50:00,140.74,140.74,140.74,140.74,200.0,83.4799,83.4799,83.4799,83.4799,200.0
2014-09-17 11:00:00,140.82,140.99,140.82,140.99,800.0,83.5274,83.6282,83.5274,83.6282,800.0
2014-09-17 11:10:00,140.8,141.3,140.8,141.25,4300.0,83.5155,83.8121,83.5155,83.7824,4300.0
2014-09-17 11:20:00,141.09,141.26,141.02,141.26,3100.0,83.6875,83.7884,83.646,83.7884,3100.0
2014-09-17 11:30:00,141.44,141.44,141.03,141.03,700.0,83.8951,83.8951,83.6519,83.6519,700.0
2014-09-17 11:40:00,141.03,141.03,141.03,141.03,100.0,83.6519,83.6519,83.6519,83.6519,100.0
2014-09-17 11:50:00,141.06,141.39,141.04,141.05,3500.0,83.6697,83.8655,83.6579,83.6638,3500.0
2014-09-17 12:00:00,141.1,141.19,140.95,140.95,300.0,83.6935,83.7468,83.6045,83.6045,300.0
2014-09-17 12:10:00,140.95,140.95,140.95,140.95,0.0,83.6045,83.6045,83.6045,83.6045,0.0
2014-09-17 12:20:00,141.02,141.07,140.91,141.07,700.0,83.646,83.6757,83.5808,83.6757,700.0
2014-09-17 12:30:00,140.93,140.93,140.93,140.93,100.0,83.5926,83.5926,83.5926,83.5926,100.0
2014-09-17 12:40:00,140.74,140.78,140.7,140.76,1300.0,83.4799,83.5036,83.4562,83.4918,1300.0
2014-09-17 12:50:00,140.7,140.77,140.59,140.64,1400.0,83.4562,83.4977,83.3909,83.4206,1400.0
2014-09-17 13:00:00,140.64,140.64,140.64,140.64,0.0,83.4206,83.4206,83.4206,83.4206,0.0
2014-09-17 13:10:00,140.66,140.68,140.5,140.5,500.0,83.4325,83.4443,83.3376,83.3376,500.0
2014-09-17 13:20:00,140.42,140.47,139.97,139.97,5700.0,83.2901,83.3198,83.0232,83.0232,5700.0
2014-09-17 13:30:00,140.1,140.14,139.98,140.06,2400.0,83.1003,83.124,83.0291,83.0766,2400.0
2014-09-17 13:40:00,140.04,140.09,139.84,140.04,2100.0,83.0647,83.0944,82.9461,83.0647,2100.0
2014-09-17 13:50:00,140.07,140.42,139.8,140.08,8400.0,83.0825,83.2901,82.9224,83.0884,8400.0
2014-09-17 14:00:00,140.3,140.4,139.7,140.4,8300.0,83.2189,83.2782,82.863,83.2782,8300.0
2014-09-17 14:10:00,140.48,140.7,140.2,140.67,13700.0,83.3257,83.4562,83.1596,83.4384,13700.0
2014-09-17 14:20:00,140.67,140.67,140.21,140.53,5100.0,83.4384,83.4384,83.1656,83.3554,5100.0
2014-09-17 14:30:00,140.52,140.61,140.31,140.31,2300.0,83.3494,83.4028,83.2249,83.2249,2300.0
2014-09-17 14:40:00,140.42,140.42,140.02,140.09,4200.0,83.2901,83.2901,83.0529,83.0944,4200.0
2014-09-17 14:50:00,140.25,140.25,139.97,140.16,8500.0,83.1893,83.1893,83.0232,83.1359,8500.0
2014-09-17 15:00:00,140.08,140.16,139.77,140.1,6600.0,83.0884,83.1359,82.9046,83.1003,6600.0
2014-09-17 15:10:00,140.15,140.34,140.13,140.31,7500.0,83.13,83.2427,83.1181,83.2249,7500.0
2014-09-17 15:20:00,140.25,140.3,140.08,140.21,6100.0,83.1893,83.2189,83.0884,83.1656,6100.0
2014-09-17 15:30:00,140.36,140.41,139.82,139.86,6800.0,83.2545,83.2842,82.9342,82.9579,6800.0
2014-09-17 15:40:00,139.85,140.26,139.81,140.2,7900.0,82.952,83.1952,82.9283,83.1596,7900.0
2014-09-17 15:50:00,140.2,140.24,140.01,140.14,11200.0,83.1596,83.1833,83.0469,83.124,11200.0
2014-09-18 09:30:00,140.35,140.49,140.18,140.28,4800.0,83.2486,83.3316,83.1478,83.2071,4800.0
2014-09-18 09:40:00,140.22,140.56,139.97,140.24,4800.0,83.1715,83.3732,83.0232,83.1833,4800.0
2014-09-18 09:50:00,140.48,140.88,140.17,140.88,2900.0,83.3257,83.563,83.1418,83.563,2900.0
2014-09-18 10:00:00,140.73,141.1,140.62,141.1,3300.0,83.474,83.6935,83.4087,83.6935,3300.0
2014-09-18 10:10:00,141.35,141.35,140.9,140.9,5500.0,83.8417,83.8417,83.5748,83.5748,5500.0
2014-09-18 10:20:00,140.77,141.0,140.65,140.65,1900.0,83.4977,83.6341,83.4265,83.4265,1900.0
2014-09-18 10:30:00,140.75,140.83,140.2,140.2,10800.0,83.4859,83.5333,83.1596,83.1596,10800.0
2014-09-18 10:40:00,140.36,140.73,140.36,140.67,6700.0,83.2545,83.474,83.2545,83.4384,6700.0
2014-09-18 10:50:00,140.68,140.74,140.55,140.56,9400.0,83.4443,83.4799,83.3672,83.3732,9400.0
2014-09-18 11:00:00,140.55,140.68,140.41,140.68,2800.0,83.3672,83.4443,83.2842,83.4443,2800.0
2014-09-18 11:10:00,140.74,140.81,140.66,140.67,2400.0,83.4799,83.5214,83.4325,83.4384,2400.0
2014-09-18 11:20:00,140.62,140.68,140.32,140.38,5000.0,83.4087,83.4443,83.2308,83.2664,5000.0
2014-09-18 11:30:00,140.47,140.47,139.92,139.92,1800.0,83.3198,83.3198,82.9935,82.9935,1800.0
2014-09-18 11:40:00,139.91,139.92,139.47,139.54,2200.0,82.9876,82.9935,82.7266,82.7681,2200.0
2014-09-18 11:50:00,139.28,139.69,139.03,139.47,3500.0,82.6139,82.8571,82.4656,82.7266,3500.0
2014-09-18 12:00:00,139.59,139.59,139.35,139.49,2400.0,82.7978,82.7978,82.6554,82.7385,2400.0
2014-09-18 12:10:00,139.49,139.76,139.49,139.76,1700.0,82.7385,82.8986,82.7385,82.8986,1700.0
2014-09-18 12:20:00,139.7,139.79,139.32,139.69,13900.0,82.863,82.9164,82.6376,82.8571,13900.0
2014-09-18 12:30:00,139.78,139.78,139.37,139.76,8000.0,82.9105,82.9105,82.6673,82.8986,8000.0
2014-09-18 12:40:00,139.78,139.91,139.68,139.78,2300.0,82.9105,82.9876,82.8512,82.9105,2300.0
2014-09-18 12:50:00,139.85,139.88,139.62,139.87,1500.0,82.952,82.9698,82.8156,82.9639,1500.0
2014-09-18 13:00:00,139.68,139.79,139.53,139.79,1800.0,82.8512,82.9164,82.7622,82.9164,1800.0
2014-09-18 13:10:00,139.76,139.77,139.57,139.65,3800.0,82.8986,82.9046,82.7859,82.8334,3800.0
2014-09-18 13:20:00,139.65,139.65,139.22,139.33,1400.0,82.8334,82.8334,82.5783,82.6436,1400.0
2014-09-18 13:30:00,139.4,139.41,139.24,139.28,1500.0,82.6851,82.691,82.5902,82.6139,1500.0
2014-09-18 13:40:00,139.32,139.33,139.09,139.09,900.0,82.6376,82.6436,82.5012,82.5012,900.0
2014-09-18 13:50:00,139.11,139.11,138.89,138.95,2300.0,82.5131,82.5131,82.3826,82.4182,2300.0
2014-09-18 14:00:00,139.06,139.28,139.06,139.13,2600.0,82.4834,82.6139,82.4834,82.5249,2600.0
2014-09-18 14:10:00,139.13,139.3,138.95,139.3,2500.0,82.5249,82.6258,82.4182,82.6258,2500.0
2014-09-18 14:20:00,139.3,139.3,139.18,139.18,600.0,82.6258,82.6258,82.5546,82.5546,600.0
2014-09-18 14:30:00,139.29,139.29,139.07,139.07,1800.0,82.6199,82.6199,82.4894,82.4894,1800.0
2014-09-18 14:40:00,139.02,139.02,138.89,138.99,900.0,82.4597,82.4597,82.3826,82.4419,900.0
2014-09-18 14:50:00,138.92,139.16,138.9,138.9,2700.0,82.4004,82.5427,82.3885,82.3885,2700.0
2014-09-18 15:00:00,138.81,139.02,138.78,139.02,1700.0,82.3351,82.4597,82.3173,82.4597,1700.0
2014-09-18 15:10:00,139.09,139.27,139.07,139.11,7900.0,82.5012,82.608,82.4894,82.5131,7900.0
2014-09-18 15:20:00,139.31,139.47,139.27,139.38,5000.0,82.6317,82.7266,82.608,82.6732,5000.0
2014-09-18 15:30:00,139.38,139.63,139.29,139.51,7000.0,82.6732,82.8215,82.6199,82.7503,7000.0
2014-09-18 15:40:00,139.71,139.71,139.33,139.45,14100.0,82.869,82.869,82.6436,82.7148,14100.0
2014-09-18 15:50:00,139.52,139.59,139.44,139.58,14200.0,82.7563,82.7978,82.7088,82.7919,14200.0
2014-09-19 09:30:00,139.61,139.81,138.88,139.08,5900.0,82.8097,82.9283,82.3767,82.4953,5900.0
2014-09-19 09:40:00,139.15,139.63,138.88,139.14,10500.0,82.5368,82.8215,82.3767,82.5309,10500.0
2014-09-19 09:50:00,139.14,139.14,138.91,138.96,9200.0,82.5309,82.5309,82.3945,82.4241,9200.0
2014-09-19 10:00:00,138.8,138.95,138.47,138.48,3200.0,82.3292,82.4182,82.1335,82.1394,3200.0
2014-09-19 10:10:00,138.6,138.6,138.49,138.49,7400.0,82.2106,82.2106,82.1453,82.1453,7400.0
2014-09-19 10:20:00,138.32,138.43,138.25,138.31,1100.0,82.0445,82.1097,82.003,82.0386,1100.0
2014-09-19 10:30:00,138.33,138.36,138.25,138.35,4200.0,82.0504,82.0682,82.003,82.0623,4200.0
2014-09-19 10:40:00,138.29,138.46,138.29,138.46,3000.0,82.0267,82.1275,82.0267,82.1275,3000.0
2014-09-19 10:50:00,138.43,138.52,138.23,138.33,4500.0,82.1097,82.1631,81.9911,82.0504,4500.0
2014-09-19 11:00:00,138.43,139.32,138.43,138.99,7200.0,82.1097,82.6376,82.1097,82.4419,7200.0
2014-09-19 11:10:00,139.07,139.29,138.77,138.92,2700.0,82.4894,82.6199,82.3114,82.4004,2700.0
2014-09-19 11:20:00,138.81,139.18,138.55,138.84,7800.0,82.3351,82.5546,82.1809,82.3529,7800.0
2014-09-19 11:30:00,138.7,139.04,138.46,138.8,7600.0,82.2699,82.4716,82.1275,82.3292,7600.0
2014-09-19 11:40:00,138.82,139.05,138.63,138.63,6300.0,82.3411,82.4775,82.2284,82.2284,6300.0
2014-09-19 11:50:00,138.72,139.05,138.68,139.05,3300.0,82.2818,82.4775,82.258,82.4775,3300.0
2014-09-19 12:00:00,138.92,139.04,138.68,138.68,2500.0,82.4004,82.4716,82.258,82.258,2500.0
2014-09-19 12:10:00,138.74,138.85,138.6,138.67,1600.0,82.2936,82.3589,82.2106,82.2521,1600.0
2014-09-19 12:20:00,138.72,138.98,138.72,138.92,2500.0,82.2818,82.436,82.2818,82.4004,2500.0
2014-09-19 12:30:00,138.92,139.0,138.74,138.92,5200.0,82.4004,82.4478,82.2936,82.4004,5200.0
2014-09-19 12:40:00,138.83,138.99,138.82,138.82,700.0,82.347,82.4419,82.3411,82.3411,700.0
2014-09-19 12:50:00,138.76,139.03,138.76,139.03,2100.0,82.3055,82.4656,82.3055,82.4656,2100.0
2014-09-19 13:00:00,138.95,139.02,138.86,138.86,3900.0,82.4182,82.4597,82.3648,82.3648,3900.0
2014-09-19 13:10:00,138.84,138.9,138.72,138.72,1300.0,82.3529,82.3885,82.2818,82.2818,1300.0
2014-09-19 13:20:00,138.78,138.78,138.78,138.78,100.0,82.3173,82.3173,82.3173,82.3173,100.0
2014-09-19 13:30:00,138.8,138.92,138.7,138.71,2600.0,82.3292,82.4004,82.2699,82.2758,2600.0
2014-09-19 13:40:00,138.83,138.84,138.72,138.79,1300.0,82.347,82.3529,82.2818,82.3233,1300.0
2014-09-19 13:50:00,138.73,138.83,138.72,138.83,5000.0,82.2877,82.347,82.2818,82.347,5000.0
2014-09-19 14:00:00,138.8,138.87,138.8,138.87,1700.0,82.3292,82.3707,82.3292,82.3707,1700.0
2014-09-19 14:10:00,138.88,138.88,138.78,138.78,800.0,82.3767,82.3767,82.3173,82.3173,800.0
2014-09-19 14:20:00,138.82,138.87,138.76,138.84,3600.0,82.3411,82.3707,82.3055,82.3529,3600.0
2014-09-19 14:30:00,138.79,138.82,138.71,138.82,2900.0,82.3233,82.3411,82.2758,82.3411,2900.0
2014-09-19 14:40:00,138.82,138.82,138.73,138.76,1800.0,82.3411,82.3411,82.2877,82.3055,1800.0
2014-09-19 14:50:00,138.81,138.81,138.66,138.7,4100.0,82.3351,82.3351,82.2462,82.2699,4100.0
2014-09-19 15:00:00,138.7,138.78,138.69,138.77,3100.0,82.2699,82.3173,82.264,82.3114,3100.0
2014-09-19 15:10:00,138.75,138.75,138.59,138.62,2300.0,82.2996,82.2996,82.2046,82.2224,2300.0
2014-09-19 15:20:00,138.62,138.8,138.46,138.8,11700.0,82.2224,82.3292,82.1275,82.3292,11700.0
2014-09-19 15:30:00,138.81,139.08,138.61,138.62,19400.0,82.3351,82.4953,82.2165,82.2224,19400.0
2014-09-19 15:40:00,138.62,139.24,138.4,139.04,22900.0,82.2224,82.5902,82.0919,82.4716,22900.0
2014-09-19 15:50:00,139.07,139.71,138.97,139.58,37100.0,82.4894,82.869,82.43,82.7919,37100.0
2014-09-22 09:30:00,139.38,139.38,138.13,138.29,2600.0,82.6732,82.6732,81.9318,82.0267,2600.0
2014-09-22 09:40:00,138.32,138.36,137.35,137.43,2500.0,82.0445,82.0682,81.4691,81.5166,2500.0
2014-09-22 09:50:00,137.6,138.11,137.6,138.11,800.0,81.6174,81.9199,81.6174,81.9199,800.0
2014-09-22 10:00:00,138.15,138.15,138.02,138.02,300.0,81.9437,81.9437,81.8666,81.8666,300.0
2014-09-22 10:10:00,138.14,138.14,137.86,138.1,2100.0,81.9377,81.9377,81.7716,81.914,2100.0
2014-09-22 10:20:00,138.08,138.09,137.88,138.0,3000.0,81.9021,81.9081,81.7835,81.8547,3000.0
2014-09-22 10:30:00,138.0,138.0,137.89,137.92,1900.0,81.8547,81.8547,81.7894,81.8072,1900.0
2014-09-22 10:40:00,137.91,138.0,137.87,137.89,6600.0,81.8013,81.8547,81.7776,81.7894,6600.0
2014-09-22 10:50:00,137.95,138.0,137.79,137.88,11000.0,81.825,81.8547,81.7301,81.7835,11000.0
2014-09-22 11:00:00,137.89,138.4,137.89,138.11,13700.0,81.7894,82.0919,81.7894,81.9199,13700.0
2014-09-22 11:10:00,138.11,138.4,137.89,138.25,10200.0,81.9199,82.0919,81.7894,82.003,10200.0
2014-09-22 11:20:00,138.3,138.36,138.3,138.3,1000.0,82.0326,82.0682,82.0326,82.0326,1000.0
2014-09-22 11:30:00,138.3,138.3,138.16,138.17,5600.0,82.0326,82.0326,81.9496,81.9555,5600.0
2014-09-22 11:40:00,138.06,138.23,137.85,137.95,8600.0,81.8903,81.9911,81.7657,81.825,8600.0
2014-09-22 11:50:00,137.9,137.9,137.72,137.87,4600.0,81.7954,81.7954,81.6886,81.7776,4600.0
2014-09-22 12:00:00,137.78,138.09,137.75,138.06,4500.0,81.7242,81.9081,81.7064,81.8903,4500.0
2014-09-22 12:10:00,137.93,138.07,137.93,138.07,1000.0,81.8132,81.8962,81.8132,81.8962,1000.0
2014-09-22 12:20:00,138.06,138.06,137.95,138.02,1400.0,81.8903,81.8903,81.825,81.8666,1400.0
2014-09-22 12:30:00,137.95,138.0,137.9,138.0,1300.0,81.825,81.8547,81.7954,81.8547,1300.0
2014-09-22 12:40:00,137.92,138.01,137.91,137.99,3900.0,81.8072,81.8606,81.8013,81.8488,3900.0
2014-09-22 12:50:00,137.95,138.12,137.88,138.0,4300.0,81.825,81.9259,81.7835,81.8547,4300.0
2014-09-22 13:00:00,138.22,138.28,138.01,138.28,3600.0,81.9852,82.0208,81.8606,82.0208,3600.0
2014-09-22 13:10:00,138.11,138.19,138.11,138.19,400.0,81.9199,81.9674,81.9199,81.9674,400.0
2014-09-22 13:20:00,138.08,138.13,138.0,138.07,2500.0,81.9021,81.9318,81.8547,81.8962,2500.0
2014-09-22 13:30:00,138.23,138.32,138.15,138.21,1400.0,81.9911,82.0445,81.9437,81.9793,1400.0
2014-09-22 13:40:00,138.24,138.24,138.1,138.17,1200.0,81.997,81.997,81.914,81.9555,1200.0
2014-09-22 13:50:00,138.22,138.22,138.1,138.1,1100.0,81.9852,81.9852,81.914,81.914,1100.0
2014-09-22 14:00:00,138.17,138.18,138.0,138.18,2900.0,81.9555,81.9615,81.8547,81.9615,2900.0
2014-09-22 14:10:00,138.22,138.31,138.22,138.31,500.0,81.9852,82.0386,81.9852,82.0386,500.0
2014-09-22 14:20:00,138.33,138.35,138.13,138.21,3100.0,82.0504,82.0623,81.9318,81.9793,3100.0
2014-09-22 14:30:00,138.12,138.17,138.09,138.17,2000.0,81.9259,81.9555,81.9081,81.9555,2000.0
2014-09-22 14:40:00,138.17,138.32,138.13,138.27,2900.0,81.9555,82.0445,81.9318,82.0148,2900.0
2014-09-22 14:50:00,138.26,138.31,137.88,137.89,9600.0,82.0089,82.0386,81.7835,81.7894,9600.0
2014-09-22 15:00:00,138.03,138.41,138.03,138.19,3000.0,81.8725,82.0979,81.8725,81.9674,3000.0
2014-09-22 15:10:00,138.2,138.22,138.12,138.17,3400.0,81.9733,81.9852,81.9259,81.9555,3400.0
2014-09-22 15:20:00,138.25,138.48,138.18,138.19,4800.0,82.003,82.1394,81.9615,81.9674,4800.0
2014-09-22 15:30:00,138.2,138.6,138.19,138.6,6300.0,81.9733,82.2106,81.9674,82.2106,6300.0
2014-09-22 15:40:00,138.61,138.82,138.52,138.56,6800.0,82.2165,82.3411,82.1631,82.1869,6800.0
2014-09-22 15:50:00,138.56,138.81,138.41,138.68,17700.0,82.1869,82.3351,82.0979,82.258,17700.0
2014-09-23 09:30:00,137.92,138.55,137.9,138.05,13900.0,81.8072,82.1809,81.7954,81.8843,13900.0
2014-09-23 09:40:00,138.0,138.67,137.84,138.36,16700.0,81.8547,82.2521,81.7598,82.0682,16700.0
2014-09-23 09:50:00,138.51,138.51,138.38,138.38,500.0,82.1572,82.1572,82.0801,82.0801,500.0
2014-09-23 10:00:00,138.24,138.47,138.17,138.17,2400.0,81.997,82.1335,81.9555,81.9555,2400.0
2014-09-23 10:10:00,138.05,138.17,137.66,137.7,6200.0,81.8843,81.9555,81.653,81.6767,6200.0
2014-09-23 10:20:00,137.68,137.99,137.57,137.79,2400.0,81.6649,81.8488,81.5996,81.7301,2400.0
2014-09-23 10:30:00,137.78,137.88,137.68,137.78,4700.0,81.7242,81.7835,81.6649,81.7242,4700.0
2014-09-23 10:40:00,137.78,137.9,137.78,137.86,1400.0,81.7242,81.7954,81.7242,81.7716,1400.0
2014-09-23 10:50:00,137.66,137.86,137.66,137.75,600.0,81.653,81.7716,81.653,81.7064,600.0
2014-09-23 11:00:00,137.75,137.92,137.71,137.71,1900.0,81.7064,81.8072,81.6827,81.6827,1900.0
2014-09-23 11:10:00,137.76,137.86,137.61,137.74,4800.0,81.7123,81.7716,81.6234,81.7005,4800.0
2014-09-23 11:20:00,137.74,137.84,137.65,137.73,4200.0,81.7005,81.7598,81.6471,81.6945,4200.0
2014-09-23 11:30:00,137.73,137.78,137.6,137.78,3800.0,81.6945,81.7242,81.6174,81.7242,3800.0
2014-09-23 11:40:00,137.73,137.81,137.55,137.55,2900.0,81.6945,81.742,81.5878,81.5878,2900.0
2014-09-23 11:50:00,137.51,137.95,137.51,137.83,15200.0,81.564,81.825,81.564,81.7539,15200.0
2014-09-23 12:00:00,137.83,137.97,137.44,137.58,4200.0,81.7539,81.8369,81.5225,81.6056,4200.0
2014-09-23 12:10:00,137.59,137.82,137.41,137.41,3400.0,81.6115,81.7479,81.5047,81.5047,3400.0
2014-09-23 12:20:00,137.39,137.39,137.11,137.19,2000.0,81.4929,81.4929,81.3268,81.3742,2000.0
2014-09-23 12:30:00,137.15,137.47,137.15,137.35,1800.0,81.3505,81.5403,81.3505,81.4691,1800.0
2014-09-23 12:40:00,137.37,137.53,137.28,137.39,3400.0,81.481,81.5759,81.4276,81.4929,3400.0
2014-09-23 12:50:00,137.37,137.48,137.36,137.38,1300.0,81.481,81.5463,81.4751,81.4869,1300.0
2014-09-23 13:00:00,137.31,137.31,137.14,137.16,2400.0,81.4454,81.4454,81.3446,81.3564,2400.0
2014-09-23 13:10:00,137.16,137.28,137.08,137.19,2600.0,81.3564,81.4276,81.309,81.3742,2600.0
2014-09-23 13:20:00,137.27,137.4,137.11,137.14,3500.0,81.4217,81.4988,81.3268,81.3446,3500.0
2014-09-23 13:30:00,137.2,137.2,137.08,137.16,900.0,81.3802,81.3802,81.309,81.3564,900.0
2014-09-23 13:40:00,137.16,137.19,137.11,137.17,2000.0,81.3564,81.3742,81.3268,81.3624,2000.0
2014-09-23 13:50:00,137.19,137.19,136.94,136.94,4700.0,81.3742,81.3742,81.226,81.226,4700.0
2014-09-23 14:00:00,136.92,137.29,136.92,137.0,2600.0,81.2141,81.4336,81.2141,81.2615,2600.0
2014-09-23 14:10:00,136.97,137.03,136.73,136.9,4700.0,81.2437,81.2793,81.1014,81.2022,4700.0
2014-09-23 14:20:00,136.89,136.95,136.47,136.69,3000.0,81.1963,81.2319,80.9472,81.0777,3000.0
2014-09-23 14:30:00,136.72,136.75,136.52,136.52,3100.0,81.0955,81.1133,80.9768,80.9768,3100.0
2014-09-23 14:40:00,136.52,136.67,136.15,136.29,2700.0,80.9768,81.0658,80.7574,80.8404,2700.0
2014-09-23 14:50:00,136.32,136.53,136.1,136.49,11700.0,80.8582,80.9828,80.7277,80.959,11700.0
2014-09-23 15:00:00,136.52,136.66,136.48,136.57,4800.0,80.9768,81.0599,80.9531,81.0065,4800.0
2014-09-23 15:10:00,136.59,137.02,136.59,136.97,4500.0,81.0183,81.2734,81.0183,81.2437,4500.0
2014-09-23 15:20:00,136.96,136.96,136.55,136.81,3200.0,81.2378,81.2378,80.9946,81.1488,3200.0
2014-09-23 15:30:00,136.84,136.9,136.69,136.71,4800.0,81.1666,81.2022,81.0777,81.0895,4800.0
2014-09-23 15:40:00,136.69,136.83,136.61,136.69,7800.0,81.0777,81.1607,81.0302,81.0777,7800.0
2014-09-23 15:50:00,136.69,136.93,136.69,136.89,8000.0,81.0777,81.22,81.0777,81.1963,8000.0
2014-09-24 09:30:00,137.0,137.0,136.3,136.68,5000.0,81.2615,81.2615,80.8463,81.0717,5000.0
2014-09-24 09:40:00,136.69,136.74,136.35,136.35,13800.0,81.0777,81.1073,80.876,80.876,13800.0
2014-09-24 09:50:00,136.25,136.46,136.16,136.4,4400.0,80.8167,80.9412,80.7633,80.9057,4400.0
2014-09-24 10:00:00,136.35,136.37,135.94,135.94,7300.0,80.876,80.8879,80.6328,80.6328,7300.0
2014-09-24 10:10:00,135.78,135.78,135.48,135.55,18400.0,80.5379,80.5379,80.36,80.4015,18400.0
2014-09-24 10:20:00,135.58,136.1,135.54,136.02,2600.0,80.4193,80.7277,80.3955,80.6803,2600.0
2014-09-24 10:30:00,136.04,136.21,135.71,135.95,22400.0,80.6921,80.793,80.4964,80.6387,22400.0
2014-09-24 10:40:00,136.14,136.3,136.01,136.27,5100.0,80.7514,80.8463,80.6743,80.8285,5100.0
2014-09-24 10:50:00,136.36,136.47,136.05,136.25,10500.0,80.8819,80.9472,80.698,80.8167,10500.0
2014-09-24 11:00:00,136.25,136.43,136.16,136.43,10400.0,80.8167,80.9234,80.7633,80.9234,10400.0
2014-09-24 11:10:00,136.47,136.73,136.38,136.65,8200.0,80.9472,81.1014,80.8938,81.0539,8200.0
2014-09-24 11:20:00,136.69,137.0,136.69,136.98,4400.0,81.0777,81.2615,81.0777,81.2497,4400.0
2014-09-24 11:30:00,136.99,138.49,136.99,138.42,25400.0,81.2556,82.1453,81.2556,82.1038,25400.0
2014-09-24 11:40:00,138.31,138.31,138.04,138.04,700.0,82.0386,82.0386,81.8784,81.8784,700.0
2014-09-24 11:50:00,137.92,137.92,137.74,137.75,7200.0,81.8072,81.8072,81.7005,81.7064,7200.0
2014-09-24 12:00:00,137.55,137.73,137.09,137.09,3000.0,81.5878,81.6945,81.3149,81.3149,3000.0
2014-09-24 12:10:00,137.1,137.1,137.05,137.08,700.0,81.3209,81.3209,81.2912,81.309,700.0
2014-09-24 12:20:00,137.06,137.15,136.75,136.77,5900.0,81.2971,81.3505,81.1133,81.1251,5900.0
2014-09-24 12:30:00,136.7,136.7,136.43,136.43,2000.0,81.0836,81.0836,80.9234,80.9234,2000.0
2014-09-24 12:40:00,136.32,136.32,136.04,136.17,1300.0,80.8582,80.8582,80.6921,80.7692,1300.0
2014-09-24 12:50:00,136.1,136.34,136.01,136.34,3400.0,80.7277,80.8701,80.6743,80.8701,3400.0
2014-09-24 13:00:00,136.46,136.52,136.19,136.19,2400.0,80.9412,80.9768,80.7811,80.7811,2400.0
2014-09-24 13:10:00,136.25,136.49,136.25,136.49,2200.0,80.8167,80.959,80.8167,80.959,2200.0
2014-09-24 13:20:00,136.39,136.48,136.37,136.48,1600.0,80.8997,80.9531,80.8879,80.9531,1600.0
2014-09-24 13:30:00,136.5,136.52,136.35,136.43,3500.0,80.965,80.9768,80.876,80.9234,3500.0
2014-09-24 13:40:00,136.5,136.74,136.47,136.64,11600.0,80.965,81.1073,80.9472,81.048,11600.0
2014-09-24 13:50:00,136.59,136.7,136.45,136.5,9900.0,81.0183,81.0836,80.9353,80.965,9900.0
2014-09-24 14:00:00,136.54,136.62,136.36,136.6,3500.0,80.9887,81.0361,80.8819,81.0243,3500.0
2014-09-24 14:10:00,136.59,136.74,136.45,136.73,6700.0,81.0183,81.1073,80.9353,81.1014,6700.0
2014-09-24 14:20:00,136.72,137.12,136.56,137.0,12400.0,81.0955,81.3327,81.0006,81.2615,12400.0
2014-09-24 14:30:00,137.09,138.12,137.08,137.21,48800.0,81.3149,81.9259,81.309,81.3861,48800.0
2014-09-24 14:40:00,137.16,137.25,136.73,136.81,3000.0,81.3564,81.4098,81.1014,81.1488,3000.0
2014-09-24 14:50:00,136.83,137.26,136.77,137.18,4900.0,81.1607,81.4158,81.1251,81.3683,4900.0
2014-09-24 15:00:00,137.27,137.59,137.18,137.33,5700.0,81.4217,81.6115,81.3683,81.4573,5700.0
2014-09-24 15:10:00,137.44,137.5,137.27,137.44,4800.0,81.5225,81.5581,81.4217,81.5225,4800.0
2014-09-24 15:20:00,137.41,137.68,137.35,137.45,4600.0,81.5047,81.6649,81.4691,81.5285,4600.0
2014-09-24 15:30:00,137.42,137.49,137.36,137.43,3800.0,81.5107,81.5522,81.4751,81.5166,3800.0
2014-09-24 15:40:00,137.34,137.65,137.28,137.65,12500.0,81.4632,81.6471,81.4276,81.6471,12500.0
2014-09-24 15:50:00,137.6,137.65,137.41,137.49,11800.0,81.6174,81.6471,81.5047,81.5522,11800.0
2014-09-25 09:30:00,137.23,137.6,136.76,136.76,11400.0,81.398,81.6174,81.1192,81.1192,11400.0
2014-09-25 09:40:00,136.67,136.94,135.84,135.84,10400.0,81.0658,81.226,80.5735,80.5735,10400.0
2014-09-25 09:50:00,136.12,136.22,135.93,136.0,1700.0,80.7396,80.7989,80.6269,80.6684,1700.0
2014-09-25 10:00:00,136.06,136.27,135.85,136.15,8900.0,80.704,80.8285,80.5794,80.7574,8900.0
2014-09-25 10:10:00,136.14,136.15,135.82,135.89,11600.0,80.7514,80.7574,80.5616,80.6031,11600.0
2014-09-25 10:20:00,135.82,135.87,135.64,135.87,3100.0,80.5616,80.5913,80.4549,80.5913,3100.0
2014-09-25 10:30:00,135.67,135.7,135.26,135.5,16400.0,80.4727,80.4904,80.2295,80.3718,16400.0
2014-09-25 10:40:00,135.41,135.53,135.32,135.51,800.0,80.3184,80.3896,80.265,80.3777,800.0
2014-09-25 10:50:00,135.57,135.75,135.48,135.75,2300.0,80.4133,80.5201,80.36,80.5201,2300.0
2014-09-25 11:00:00,135.73,135.73,135.5,135.58,1100.0,80.5082,80.5082,80.3718,80.4193,1100.0
2014-09-25 11:10:00,135.49,135.65,135.47,135.59,7700.0,80.3659,80.4608,80.354,80.4252,7700.0
2014-09-25 11:20:00,135.57,135.71,135.44,135.71,3200.0,80.4133,80.4964,80.3362,80.4964,3200.0
2014-09-25 11:30:00,135.7,135.93,135.7,135.91,1300.0,80.4904,80.6269,80.4904,80.615,1300.0
2014-09-25 11:40:00,136.12,136.12,135.83,135.86,1000.0,80.7396,80.7396,80.5676,80.5853,1000.0
2014-09-25 11:50:00,135.94,135.94,135.69,135.69,400.0,80.6328,80.6328,80.4845,80.4845,400.0
2014-09-25 12:00:00,135.52,135.66,135.51,135.66,1200.0,80.3837,80.4667,80.3777,80.4667,1200.0
2014-09-25 12:10:00,135.51,135.66,135.51,135.56,800.0,80.3777,80.4667,80.3777,80.4074,800.0
2014-09-25 12:20:00,135.5,135.5,135.0,135.0,2000.0,80.3718,80.3718,80.0752,80.0752,2000.0
2014-09-25 12:30:00,135.0,135.44,134.87,135.44,3400.0,80.0752,80.3362,79.9981,80.3362,3400.0
2014-09-25 12:40:00,135.45,135.64,135.39,135.45,2200.0,80.3422,80.4549,80.3066,80.3422,2200.0
2014-09-25 12:50:00,135.58,135.58,135.58,135.58,200.0,80.4193,80.4193,80.4193,80.4193,200.0
2014-09-25 13:00:00,135.72,135.93,135.52,135.93,9500.0,80.5023,80.6269,80.3837,80.6269,9500.0
2014-09-25 13:10:00,135.94,135.98,135.59,135.98,7200.0,80.6328,80.6565,80.4252,80.6565,7200.0
2014-09-25 13:20:00,135.96,135.96,135.95,135.95,300.0,80.6447,80.6447,80.6387,80.6387,300.0
2014-09-25 13:30:00,136.12,136.32,136.12,136.32,800.0,80.7396,80.8582,80.7396,80.8582,800.0
2014-09-25 13:40:00,136.23,136.29,135.98,136.0,2900.0,80.8048,80.8404,80.6565,80.6684,2900.0
2014-09-25 13:50:00,136.06,136.06,135.74,135.74,700.0,80.704,80.704,80.5142,80.5142,700.0
2014-09-25 14:00:00,135.64,135.85,135.64,135.85,1100.0,80.4549,80.5794,80.4549,80.5794,1100.0
2014-09-25 14:10:00,135.75,135.79,135.28,135.28,2300.0,80.5201,80.5438,80.2413,80.2413,2300.0
2014-09-25 14:20:00,135.16,135.28,135.04,135.04,500.0,80.1701,80.2413,80.099,80.099,500.0
2014-09-25 14:30:00,135.2,135.52,135.2,135.43,3900.0,80.1939,80.3837,80.1939,80.3303,3900.0
2014-09-25 14:40:00,135.39,135.4,135.39,135.4,200.0,80.3066,80.3125,80.3066,80.3125,200.0
2014-09-25 14:50:00,135.41,135.44,135.4,135.44,900.0,80.3184,80.3362,80.3125,80.3362,900.0
2014-09-25 15:00:00,135.4,135.43,135.23,135.25,2900.0,80.3125,80.3303,80.2117,80.2235,2900.0
2014-09-25 15:10:00,135.25,135.27,135.18,135.19,1700.0,80.2235,80.2354,80.182,80.1879,1700.0
2014-09-25 15:20:00,135.19,135.41,135.14,135.32,11200.0,80.1879,80.3184,80.1583,80.265,11200.0
2014-09-25 15:30:00,135.25,135.38,135.11,135.38,5400.0,80.2235,80.3006,80.1405,80.3006,5400.0
2014-09-25 15:40:00,135.28,135.62,135.28,135.62,5700.0,80.2413,80.443,80.2413,80.443,5700.0
2014-09-25 15:50:00,135.51,135.62,135.37,135.52,13100.0,80.3777,80.443,80.2947,80.3837,13100.0
2014-09-26 09:30:00,135.5,135.8,135.06,135.3,10900.0,80.3718,80.5498,80.1108,80.2532,10900.0
2014-09-26 09:40:00,135.53,135.74,135.32,135.74,400.0,80.3896,80.5142,80.265,80.5142,400.0
2014-09-26 09:50:00,135.82,136.27,135.82,136.02,1400.0,80.5616,80.8285,80.5616,80.6803,1400.0
2014-09-26 10:00:00,136.35,136.53,136.35,136.44,1800.0,80.876,80.9828,80.876,80.9294,1800.0
2014-09-26 10:10:00,136.23,136.4,136.1,136.25,7900.0,80.8048,80.9057,80.7277,80.8167,7900.0
2014-09-26 10:20:00,136.16,136.64,136.1,136.4,4900.0,80.7633,81.048,80.7277,80.9057,4900.0
2014-09-26 10:30:00,136.49,136.84,136.39,136.56,10400.0,80.959,81.1666,80.8997,81.0006,10400.0
2014-09-26 10:40:00,136.59,136.92,136.59,136.92,2100.0,81.0183,81.2141,81.0183,81.2141,2100.0
2014-09-26 10:50:00,136.87,136.87,136.87,136.87,100.0,81.1844,81.1844,81.1844,81.1844,100.0
2014-09-26 11:00:00,137.31,137.42,137.18,137.18,400.0,81.4454,81.5107,81.3683,81.3683,400.0
2014-09-26 11:10:00,137.17,137.19,136.94,137.14,3200.0,81.3624,81.3742,81.226,81.3446,3200.0
2014-09-26 11:20:00,137.11,137.11,136.75,136.75,4200.0,81.3268,81.3268,81.1133,81.1133,4200.0
2014-09-26 11:30:00,136.82,136.93,136.76,136.78,7100.0,81.1548,81.22,81.1192,81.131,7100.0
2014-09-26 11:40:00,136.98,136.98,136.79,136.97,500.0,81.2497,81.2497,81.137,81.2437,500.0
2014-09-26 11:50:00,136.97,137.12,136.9,137.01,3900.0,81.2437,81.3327,81.2022,81.2675,3900.0
2014-09-26 12:00:00,137.18,137.3,137.04,137.04,700.0,81.3683,81.4395,81.2853,81.2853,700.0
2014-09-26 12:10:00,137.07,137.35,137.0,137.35,1800.0,81.3031,81.4691,81.2615,81.4691,1800.0
2014-09-26 12:20:00,137.3,137.3,137.0,137.19,1600.0,81.4395,81.4395,81.2615,81.3742,1600.0
2014-09-26 12:30:00,137.27,137.41,137.02,137.02,1200.0,81.4217,81.5047,81.2734,81.2734,1200.0
2014-09-26 12:40:00,137.11,137.11,137.0,137.0,1300.0,81.3268,81.3268,81.2615,81.2615,1300.0
2014-09-26 12:50:00,137.03,137.23,137.0,137.07,5200.0,81.2793,81.398,81.2615,81.3031,5200.0
2014-09-26 13:00:00,137.15,137.2,137.08,137.18,1800.0,81.3505,81.3802,81.309,81.3683,1800.0
2014-09-26 13:10:00,137.17,137.23,137.14,137.18,700.0,81.3624,81.398,81.3446,81.3683,700.0
2014-09-26 13:20:00,137.24,137.42,137.15,137.16,3100.0,81.4039,81.5107,81.3505,81.3564,3100.0
2014-09-26 13:30:00,137.2,137.23,137.13,137.23,500.0,81.3802,81.398,81.3386,81.398,500.0
2014-09-26 13:40:00,137.24,137.24,137.01,137.19,1200.0,81.4039,81.4039,81.2675,81.3742,1200.0
2014-09-26 13:50:00,137.19,137.43,137.19,137.36,2000.0,81.3742,81.5166,81.3742,81.4751,2000.0
2014-09-26 14:00:00,137.83,137.85,137.71,137.78,2300.0,81.7539,81.7657,81.6827,81.7242,2300.0
2014-09-26 14:10:00,137.83,137.95,137.83,137.95,700.0,81.7539,81.825,81.7539,81.825,700.0
2014-09-26 14:20:00,137.76,137.93,137.74,137.93,600.0,81.7123,81.8132,81.7005,81.8132,600.0
2014-09-26 14:30:00,138.0,138.1,137.89,138.1,2300.0,81.8547,81.914,81.7894,81.914,2300.0
2014-09-26 14:40:00,138.09,138.13,138.09,138.13,300.0,81.9081,81.9318,81.9081,81.9318,300.0
2014-09-26 14:50:00,138.07,138.09,137.51,137.64,9100.0,81.8962,81.9081,81.564,81.6412,9100.0
2014-09-26 15:00:00,137.49,137.65,137.24,137.32,6800.0,81.5522,81.6471,81.4039,81.4513,6800.0
2014-09-26 15:10:00,137.39,137.46,137.0,137.0,4600.0,81.4929,81.5344,81.2615,81.2615,4600.0
2014-09-26 15:20:00,137.01,137.17,137.0,137.17,5100.0,81.2675,81.3624,81.2615,81.3624,5100.0
2014-09-26 15:30:00,137.23,137.25,136.9,137.22,6100.0,81.398,81.4098,81.2022,81.392,6100.0
2014-09-26 15:40:00,137.22,137.22,136.92,136.94,6100.0,81.392,81.392,81.2141,81.226,6100.0
2014-09-26 15:50:00,136.9,137.14,136.82,136.91,22300.0,81.2022,81.3446,81.1548,81.2082,22300.0
2014-09-29 09:30:00,135.13,135.65,134.72,134.72,11800.0,80.1523,80.4608,79.9092,79.9092,11800.0
2014-09-29 09:40:00,134.71,135.11,134.15,134.45,6800.0,79.9032,80.1405,79.5711,79.749,6800.0
2014-09-29 09:50:00,134.5,134.93,134.45,134.72,6400.0,79.7787,80.0337,79.749,79.9092,6400.0
2014-09-29 10:00:00,134.67,134.86,134.49,134.7,9800.0,79.8795,79.9922,79.7727,79.8973,9800.0
2014-09-29 10:10:00,134.69,134.87,134.3,134.87,4500.0,79.8914,79.9981,79.66,79.9981,4500.0
2014-09-29 10:20:00,134.88,135.08,134.88,134.89,5200.0,80.0041,80.1227,80.0041,80.01,5200.0
2014-09-29 10:30:00,134.87,134.97,134.79,134.9,13800.0,79.9981,80.0574,79.9507,80.0159,13800.0
2014-09-29 10:40:00,134.89,135.47,134.89,135.12,8600.0,80.01,80.354,80.01,80.1464,8600.0
2014-09-29 10:50:00,135.21,135.45,135.08,135.08,3800.0,80.1998,80.3422,80.1227,80.1227,3800.0
2014-09-29 11:00:00,135.11,135.45,135.04,135.28,5300.0,80.1405,80.3422,80.099,80.2413,5300.0
2014-09-29 11:10:00,135.22,135.89,135.17,135.89,26800.0,80.2057,80.6031,80.1761,80.6031,26800.0
2014-09-29 11:20:00,135.7,135.7,135.15,135.15,3000.0,80.4904,80.4904,80.1642,80.1642,3000.0
2014-09-29 11:30:00,135.22,135.73,135.14,135.73,2600.0,80.2057,80.5082,80.1583,80.5082,2600.0
2014-09-29 11:40:00,135.77,136.19,135.77,136.17,3500.0,80.532,80.7811,80.532,80.7692,3500.0
2014-09-29 11:50:00,136.13,136.13,135.93,135.95,1400.0,80.7455,80.7455,80.6269,80.6387,1400.0
2014-09-29 12:00:00,136.0,136.1,135.9,135.9,2400.0,80.6684,80.7277,80.6091,80.6091,2400.0
2014-09-29 12:10:00,136.0,136.0,135.36,135.67,3100.0,80.6684,80.6684,80.2888,80.4727,3100.0
2014-09-29 12:20:00,135.59,135.68,135.32,135.46,2300.0,80.4252,80.4786,80.265,80.3481,2300.0
2014-09-29 12:30:00,135.5,135.59,135.37,135.43,1100.0,80.3718,80.4252,80.2947,80.3303,1100.0
2014-09-29 12:40:00,135.44,135.77,135.44,135.77,1500.0,80.3362,80.532,80.3362,80.532,1500.0
2014-09-29 12:50:00,135.78,136.13,135.78,135.89,4300.0,80.5379,80.7455,80.5379,80.6031,4300.0
2014-09-29 13:00:00,135.96,136.14,135.78,135.78,1000.0,80.6447,80.7514,80.5379,80.5379,1000.0
2014-09-29 13:10:00,135.97,136.21,135.97,136.21,3600.0,80.6506,80.793,80.6506,80.793,3600.0
2014-09-29 13:20:00,136.01,136.24,136.0,136.24,900.0,80.6743,80.8107,80.6684,80.8107,900.0
2014-09-29 13:30:00,136.32,136.5,136.09,136.1,12400.0,80.8582,80.965,80.7218,80.7277,12400.0
2014-09-29 13:40:00,136.14,136.14,135.75,135.81,2100.0,80.7514,80.7514,80.5201,80.5557,2100.0
2014-09-29 13:50:00,135.81,136.08,135.77,135.98,3900.0,80.5557,80.7158,80.532,80.6565,3900.0
2014-09-29 14:00:00,136.03,136.33,135.76,135.8,7200.0,80.6862,80.8641,80.526,80.5498,7200.0
2014-09-29 14:10:00,135.77,135.83,135.67,135.73,4200.0,80.532,80.5676,80.4727,80.5082,4200.0
2014-09-29 14:20:00,135.69,135.69,135.45,135.63,1100.0,80.4845,80.4845,80.3422,80.4489,1100.0
2014-09-29 14:30:00,135.63,136.15,135.57,136.15,3000.0,80.4489,80.7574,80.4133,80.7574,3000.0
2014-09-29 14:40:00,135.97,136.12,135.71,136.0,5800.0,80.6506,80.7396,80.4964,80.6684,5800.0
2014-09-29 14:50:00,136.06,136.61,136.06,136.5,3200.0,80.704,81.0302,80.704,80.965,3200.0
2014-09-29 15:00:00,136.5,136.66,136.26,136.26,11500.0,80.965,81.0599,80.8226,80.8226,11500.0
2014-09-29 15:10:00,136.26,136.7,136.26,136.7,1400.0,80.8226,81.0836,80.8226,81.0836,1400.0
2014-09-29 15:20:00,136.75,137.22,136.75,137.02,2300.0,81.1133,81.392,81.1133,81.2734,2300.0
2014-09-29 15:30:00,137.12,137.65,137.12,137.64,9100.0,81.3327,81.6471,81.3327,81.6412,9100.0
2014-09-29 15:40:00,137.64,137.64,137.19,137.37,8300.0,81.6412,81.6412,81.3742,81.481,8300.0
2014-09-29 15:50:00,137.38,137.62,137.29,137.38,15200.0,81.4869,81.6293,81.4336,81.4869,15200.0
2014-09-30 09:30:00,137.77,137.8,136.71,137.33,13500.0,81.7183,81.7361,81.0895,81.4573,13500.0
2014-09-30 09:40:00,137.33,137.48,135.88,136.2,10800.0,81.4573,81.5463,80.5972,80.787,10800.0
2014-09-30 09:50:00,135.81,136.54,135.59,136.07,6700.0,80.5557,80.9887,80.4252,80.7099,6700.0
2014-09-30 10:00:00,135.85,135.95,135.55,135.83,9500.0,80.5794,80.6387,80.4015,80.5676,9500.0
2014-09-30 10:10:00,135.84,136.13,135.75,136.02,3900.0,80.5735,80.7455,80.5201,80.6803,3900.0
2014-09-30 10:20:00,135.96,136.2,135.96,136.01,2400.0,80.6447,80.787,80.6447,80.6743,2400.0
2014-09-30 10:30:00,136.02,136.29,136.02,136.27,1700.0,80.6803,80.8404,80.6803,80.8285,1700.0
2014-09-30 10:40:00,136.47,136.47,136.28,136.29,900.0,80.9472,80.9472,80.8345,80.8404,900.0
2014-09-30 10:50:00,136.29,136.39,136.11,136.39,2700.0,80.8404,80.8997,80.7336,80.8997,2700.0
2014-09-30 11:00:00,136.4,136.49,136.39,136.49,800.0,80.9057,80.959,80.8997,80.959,800.0
2014-09-30 11:10:00,136.62,136.62,136.53,136.53,400.0,81.0361,81.0361,80.9828,80.9828,400.0
2014-09-30 11:20:00,136.39,136.89,136.39,136.85,1200.0,80.8997,81.1963,80.8997,81.1726,1200.0
2014-09-30 11:30:00,136.88,136.94,136.64,136.64,4600.0,81.1904,81.226,81.048,81.048,4600.0
2014-09-30 11:40:00,136.51,136.72,136.29,136.59,9500.0,80.9709,81.0955,80.8404,81.0183,9500.0
2014-09-30 11:50:00,136.65,136.74,136.61,136.73,800.0,81.0539,81.1073,81.0302,81.1014,800.0
2014-09-30 12:00:00,136.46,136.79,136.46,136.6,1900.0,80.9412,81.137,80.9412,81.0243,1900.0
2014-09-30 12:10:00,136.47,136.67,136.47,136.49,900.0,80.9472,81.0658,80.9472,80.959,900.0
2014-09-30 12:20:00,136.5,136.65,136.39,136.61,13000.0,80.965,81.0539,80.8997,81.0302,13000.0
2014-09-30 12:30:00,136.63,136.67,136.24,136.24,5600.0,81.0421,81.0658,80.8107,80.8107,5600.0
2014-09-30 12:40:00,136.18,136.38,136.16,136.34,400.0,80.7752,80.8938,80.7633,80.8701,400.0
2014-09-30 12:50:00,136.29,136.42,136.18,136.18,2500.0,80.8404,80.9175,80.7752,80.7752,2500.0
2014-09-30 13:00:00,136.25,136.59,136.24,136.52,2800.0,80.8167,81.0183,80.8107,80.9768,2800.0
2014-09-30 13:10:00,136.65,136.72,136.55,136.55,1900.0,81.0539,81.0955,80.9946,80.9946,1900.0
2014-09-30 13:20:00,136.55,136.55,135.91,135.91,6300.0,80.9946,80.9946,80.615,80.615,6300.0
2014-09-30 13:30:00,135.93,136.07,135.87,136.07,3000.0,80.6269,80.7099,80.5913,80.7099,3000.0
2014-09-30 13:40:00,136.08,136.22,135.46,135.72,7300.0,80.7158,80.7989,80.3481,80.5023,7300.0
2014-09-30 13:50:00,135.71,135.8,135.53,135.67,3600.0,80.4964,80.5498,80.3896,80.4727,3600.0
2014-09-30 14:00:00,135.82,135.82,135.45,135.5,6600.0,80.5616,80.5616,80.3422,80.3718,6600.0
2014-09-30 14:10:00,135.52,135.56,135.21,135.32,4000.0,80.3837,80.4074,80.1998,80.265,4000.0
2014-09-30 14:20:00,135.32,135.35,134.97,135.11,3700.0,80.265,80.2828,80.0574,80.1405,3700.0
2014-09-30 14:30:00,135.3,135.64,135.15,135.64,3600.0,80.2532,80.4549,80.1642,80.4549,3600.0
2014-09-30 14:40:00,135.67,136.15,135.59,136.15,4800.0,80.4727,80.7574,80.4252,80.7574,4800.0
2014-09-30 14:50:00,136.28,136.39,136.14,136.2,3500.0,80.8345,80.8997,80.7514,80.787,3500.0
2014-09-30 15:00:00,136.0,136.12,135.71,135.71,2900.0,80.6684,80.7396,80.4964,80.4964,2900.0
2014-09-30 15:10:00,135.77,136.39,135.77,136.37,7200.0,80.532,80.8997,80.532,80.8879,7200.0
2014-09-30 15:20:00,136.34,136.68,136.34,136.4,8200.0,80.8701,81.0717,80.8701,80.9057,8200.0
2014-09-30 15:30:00,136.44,136.77,136.06,136.64,14000.0,80.9294,81.1251,80.704,81.048,14000.0
2014-09-30 15:40:00,136.53,136.76,136.09,136.37,20700.0,80.9828,81.1192,80.7218,80.8879,20700.0
2014-09-30 15:50:00,136.3,136.57,136.19,136.22,45500.0,80.8463,81.0065,80.7811,80.7989,45500.0
2014-10-01 09:30:00,136.73,136.94,135.9,136.41,15700.0,81.1014,81.226,80.6091,80.9116,15700.0
2014-10-01 09:40:00,136.23,136.3,135.51,135.51,14200.0,80.8048,80.8463,80.3777,80.3777,14200.0
2014-10-01 09:50:00,135.47,135.91,135.17,135.84,4800.0,80.354,80.615,80.1761,80.5735,4800.0
2014-10-01 10:00:00,135.73,135.73,135.24,135.36,2600.0,80.5082,80.5082,80.2176,80.2888,2600.0
2014-10-01 10:10:00,135.35,135.66,135.35,135.59,2900.0,80.2828,80.4667,80.2828,80.4252,2900.0
2014-10-01 10:20:00,135.98,136.24,135.76,135.95,1300.0,80.6565,80.8107,80.526,80.6387,1300.0
2014-10-01 10:30:00,136.25,136.25,135.78,135.88,3700.0,80.8167,80.8167,80.5379,80.5972,3700.0
2014-10-01 10:40:00,135.74,135.91,135.66,135.78,2000.0,80.5142,80.615,80.4667,80.5379,2000.0
2014-10-01 10:50:00,135.92,136.4,135.86,136.35,5600.0,80.6209,80.9057,80.5853,80.876,5600.0
2014-10-01 11:00:00,136.33,136.41,136.25,136.3,2500.0,80.8641,80.9116,80.8167,80.8463,2500.0
2014-10-01 11:10:00,136.41,136.54,136.28,136.54,17100.0,80.9116,80.9887,80.8345,80.9887,17100.0
2014-10-01 11:20:00,136.59,136.75,136.46,136.59,6600.0,81.0183,81.1133,80.9412,81.0183,6600.0
2014-10-01 11:30:00,136.6,136.8,136.44,136.66,9500.0,81.0243,81.1429,80.9294,81.0599,9500.0
2014-10-01 11:40:00,136.66,136.72,136.5,136.57,8600.0,81.0599,81.0955,80.965,81.0065,8600.0
2014-10-01 11:50:00,136.59,137.14,136.53,136.91,19600.0,81.0183,81.3446,80.9828,81.2082,19600.0
2014-10-01 12:00:00,137.12,137.23,136.87,137.09,8200.0,81.3327,81.398,81.1844,81.3149,8200.0
2014-10-01 12:10:00,137.12,137.2,136.87,137.02,8100.0,81.3327,81.3802,81.1844,81.2734,8100.0
2014-10-01 12:20:00,137.02,137.1,136.92,137.07,15800.0,81.2734,81.3209,81.2141,81.3031,15800.0
2014-10-01 12:30:00,136.99,137.0,136.59,136.9,12200.0,81.2556,81.2615,81.0183,81.2022,12200.0
2014-10-01 12:40:00,136.94,137.38,136.87,137.0,27000.0,81.226,81.4869,81.1844,81.2615,27000.0
2014-10-01 12:50:00,136.79,137.24,136.78,137.08,3400.0,81.137,81.4039,81.131,81.309,3400.0
2014-10-01 13:00:00,137.08,137.1,136.87,136.94,3400.0,81.309,81.3209,81.1844,81.226,3400.0
2014-10-01 13:10:00,137.09,137.23,137.0,137.22,2800.0,81.3149,81.398,81.2615,81.392,2800.0
2014-10-01 13:20:00,137.18,137.25,137.01,137.15,1400.0,81.3683,81.4098,81.2675,81.3505,1400.0
2014-10-01 13:30:00,137.02,137.07,136.89,137.0,8000.0,81.2734,81.3031,81.1963,81.2615,8000.0
2014-10-01 13:40:00,136.98,137.08,136.8,136.8,6900.0,81.2497,81.309,81.1429,81.1429,6900.0
2014-10-01 13:50:00,136.79,137.06,136.75,136.87,13000.0,81.137,81.2971,81.1133,81.1844,13000.0
2014-10-01 14:00:00,136.81,137.21,136.78,137.21,2800.0,81.1488,81.3861,81.131,81.3861,2800.0
2014-10-01 14:10:00,137.03,137.03,136.9,136.98,6500.0,81.2793,81.2793,81.2022,81.2497,6500.0
2014-10-01 14:20:00,136.97,137.15,136.84,137.15,3800.0,81.2437,81.3505,81.1666,81.3505,3800.0
2014-10-01 14:30:00,137.0,137.15,136.88,137.04,4400.0,81.2615,81.3505,81.1904,81.2853,4400.0
2014-10-01 14:40:00,137.0,137.0,136.61,136.92,11400.0,81.2615,81.2615,81.0302,81.2141,11400.0
2014-10-01 14:50:00,136.71,136.79,136.45,136.61,22300.0,81.0895,81.137,80.9353,81.0302,22300.0
2014-10-01 15:00:00,136.55,136.63,135.92,136.3,33400.0,80.9946,81.0421,80.6209,80.8463,33400.0
2014-10-01 15:10:00,136.21,136.63,136.2,136.59,8600.0,80.793,81.0421,80.787,81.0183,8600.0
2014-10-01 15:20:00,136.62,136.71,136.2,136.69,9600.0,81.0361,81.0895,80.787,81.0777,9600.0
2014-10-01 15:30:00,136.65,137.02,136.65,137.02,14600.0,81.0539,81.2734,81.0539,81.2734,14600.0
2014-10-01 15:40:00,137.0,137.01,136.78,136.98,15800.0,81.2615,81.2675,81.131,81.2497,15800.0
2014-10-01 15:50:00,136.95,137.15,136.9,137.1,18800.0,81.2319,81.3505,81.2022,81.3209,18800.0
2014-10-02 09:30:00,137.1,137.85,136.03,137.85,16700.0,81.3209,81.7657,80.6862,81.7657,16700.0
2014-10-02 09:40:00,137.92,137.98,137.47,137.69,4600.0,81.8072,81.8428,81.5403,81.6708,4600.0
2014-10-02 09:50:00,137.52,137.79,137.49,137.52,6000.0,81.57,81.7301,81.5522,81.57,6000.0
2014-10-02 10:00:00,137.57,137.64,137.28,137.38,6500.0,81.5996,81.6412,81.4276,81.4869,6500.0
2014-10-02 10:10:00,137.5,137.54,137.26,137.5,6600.0,81.5581,81.5818,81.4158,81.5581,6600.0
2014-10-02 10:20:00,137.27,137.76,137.26,137.76,2200.0,81.4217,81.7123,81.4158,81.7123,2200.0
2014-10-02 10:30:00,137.79,137.88,137.28,137.43,7200.0,81.7301,81.7835,81.4276,81.5166,7200.0
2014-10-02 10:40:00,137.55,137.55,137.2,137.28,5000.0,81.5878,81.5878,81.3802,81.4276,5000.0
2014-10-02 10:50:00,137.41,137.53,137.15,137.31,11800.0,81.5047,81.5759,81.3505,81.4454,11800.0
2014-10-02 11:00:00,137.31,137.71,136.97,137.3,13300.0,81.4454,81.6827,81.2437,81.4395,13300.0
2014-10-02 11:10:00,137.38,137.67,137.38,137.55,2800.0,81.4869,81.659,81.4869,81.5878,2800.0
2014-10-02 11:20:00,137.54,137.56,136.87,136.87,17300.0,81.5818,81.5937,81.1844,81.1844,17300.0
2014-10-02 11:30:00,136.96,137.15,136.31,137.0,19400.0,81.2378,81.3505,80.8523,81.2615,19400.0
2014-10-02 11:40:00,136.79,136.95,136.2,136.86,9200.0,81.137,81.2319,80.787,81.1785,9200.0
2014-10-02 11:50:00,136.9,137.32,136.57,136.96,20400.0,81.2022,81.4513,81.0065,81.2378,20400.0
2014-10-02 12:00:00,136.93,137.08,136.63,136.84,6300.0,81.22,81.309,81.0421,81.1666,6300.0
2014-10-02 12:10:00,136.93,137.01,136.71,136.87,3500.0,81.22,81.2675,81.0895,81.1844,3500.0
2014-10-02 12:20:00,136.95,137.02,136.86,137.0,5000.0,81.2319,81.2734,81.1785,81.2615,5000.0
2014-10-02 12:30:00,137.01,137.19,136.83,137.02,5100.0,81.2675,81.3742,81.1607,81.2734,5100.0
2014-10-02 12:40:00,136.92,137.62,136.81,137.32,19800.0,81.2141,81.6293,81.1488,81.4513,19800.0
2014-10-02 12:50:00,137.35,137.58,137.18,137.51,10600.0,81.4691,81.6056,81.3683,81.564,10600.0
2014-10-02 13:00:00,137.6,137.94,137.45,137.94,3400.0,81.6174,81.8191,81.5285,81.8191,3400.0
2014-10-02 13:10:00,138.02,138.37,138.02,138.37,3800.0,81.8666,82.0742,81.8666,82.0742,3800.0
2014-10-02 13:20:00,138.38,138.39,138.2,138.2,1700.0,82.0801,82.086,81.9733,81.9733,1700.0
2014-10-02 13:30:00,138.17,138.42,138.17,138.25,3500.0,81.9555,82.1038,81.9555,82.003,3500.0
2014-10-02 13:40:00,138.18,138.34,137.89,138.34,4900.0,81.9615,82.0564,81.7894,82.0564,4900.0
2014-10-02 13:50:00,138.32,138.45,138.15,138.18,8300.0,82.0445,82.1216,81.9437,81.9615,8300.0
2014-10-02 14:00:00,138.24,139.34,138.24,139.34,4000.0,81.997,82.6495,81.997,82.6495,4000.0
2014-10-02 14:10:00,139.15,139.34,138.96,139.17,6300.0,82.5368,82.6495,82.4241,82.5487,6300.0
2014-10-02 14:20:00,139.16,139.16,139.0,139.11,13800.0,82.5427,82.5427,82.4478,82.5131,13800.0
2014-10-02 14:30:00,139.11,139.28,139.06,139.28,5700.0,82.5131,82.6139,82.4834,82.6139,5700.0
2014-10-02 14:40:00,139.23,139.62,139.15,139.56,6300.0,82.5843,82.8156,82.5368,82.78,6300.0
2014-10-02 14:50:00,139.57,139.9,139.56,139.77,6100.0,82.7859,82.9817,82.78,82.9046,6100.0
2014-10-02 15:00:00,139.96,139.99,139.71,139.97,7500.0,83.0173,83.0351,82.869,83.0232,7500.0
2014-10-02 15:10:00,139.96,139.98,139.62,139.73,9600.0,83.0173,83.0291,82.8156,82.8808,9600.0
2014-10-02 15:20:00,139.64,139.94,139.53,139.64,8600.0,82.8275,83.0054,82.7622,82.8275,8600.0
2014-10-02 15:30:00,139.64,139.65,139.3,139.41,8200.0,82.8275,82.8334,82.6258,82.691,8200.0
2014-10-02 15:40:00,139.33,139.44,138.61,138.79,13300.0,82.6436,82.7088,82.2165,82.3233,13300.0
2014-10-02 15:50:00,138.89,139.28,138.85,139.15,17500.0,82.3826,82.6139,82.3589,82.5368,17500.0
2014-10-03 09:30:00,139.46,139.92,139.35,139.92,17600.0,82.7207,82.9935,82.6554,82.9935,17600.0
2014-10-03 09:40:00,139.53,139.64,138.52,138.64,5300.0,82.7622,82.8275,82.1631,82.2343,5300.0
2014-10-03 09:50:00,138.68,139.42,138.61,139.17,22900.0,82.258,82.697,82.2165,82.5487,22900.0
2014-10-03 10:00:00,139.22,139.22,138.94,138.98,6200.0,82.5783,82.5783,82.4123,82.436,6200.0
2014-10-03 10:10:00,138.98,138.98,138.45,138.55,2300.0,82.436,82.436,82.1216,82.1809,2300.0
2014-10-03 10:20:00,138.45,138.63,138.28,138.28,2600.0,82.1216,82.2284,82.0208,82.0208,2600.0
2014-10-03 10:30:00,138.12,138.12,137.85,137.89,4200.0,81.9259,81.9259,81.7657,81.7894,4200.0
2014-10-03 10:40:00,137.89,137.89,137.65,137.72,3400.0,81.7894,81.7894,81.6471,81.6886,3400.0
2014-10-03 10:50:00,137.92,137.98,137.73,137.74,2500.0,81.8072,81.8428,81.6945,81.7005,2500.0
2014-10-03 11:00:00,137.73,137.78,137.56,137.67,1700.0,81.6945,81.7242,81.5937,81.659,1700.0
2014-10-03 11:10:00,137.54,137.72,137.31,137.31,1800.0,81.5818,81.6886,81.4454,81.4454,1800.0
2014-10-03 11:20:00,137.22,137.28,137.01,137.27,2200.0,81.392,81.4276,81.2675,81.4217,2200.0
2014-10-03 11:30:00,137.62,138.38,137.62,138.38,2300.0,81.6293,82.0801,81.6293,82.0801,2300.0
2014-10-03 11:40:00,138.31,138.42,138.13,138.13,1300.0,82.0386,82.1038,81.9318,81.9318,1300.0
2014-10-03 11:50:00,138.15,138.62,138.15,138.31,7500.0,81.9437,82.2224,81.9437,82.0386,7500.0
2014-10-03 12:00:00,138.4,138.79,138.3,138.79,5000.0,82.0919,82.3233,82.0326,82.3233,5000.0
2014-10-03 12:10:00,138.89,139.02,138.77,138.77,400.0,82.3826,82.4597,82.3114,82.3114,400.0
2014-10-03 12:20:00,138.75,139.0,138.66,139.0,2500.0,82.2996,82.4478,82.2462,82.4478,2500.0
2014-10-03 12:30:00,138.96,138.96,138.43,138.43,1100.0,82.4241,82.4241,82.1097,82.1097,1100.0
2014-10-03 12:40:00,138.57,138.86,138.57,138.71,1300.0,82.1928,82.3648,82.1928,82.2758,1300.0
2014-10-03 12:50:00,138.7,138.95,138.57,138.84,11100.0,82.2699,82.4182,82.1928,82.3529,11100.0
2014-10-03 13:00:00,138.78,138.9,138.7,138.75,7100.0,82.3173,82.3885,82.2699,82.2996,7100.0
2014-10-03 13:10:00,138.81,138.95,138.59,138.71,10200.0,82.3351,82.4182,82.2046,82.2758,10200.0
2014-10-03 13:20:00,138.71,138.71,138.71,138.71,0.0,82.2758,82.2758,82.2758,82.2758,0.0
2014-10-03 13:30:00,138.81,138.9,138.33,138.54,4700.0,82.3351,82.3885,82.0504,82.175,4700.0
2014-10-03 13:40:00,138.45,138.6,138.14,138.22,1700.0,82.1216,82.2106,81.9377,81.9852,1700.0
2014-10-03 13:50:00,138.01,138.26,137.94,138.06,1300.0,81.8606,82.0089,81.8191,81.8903,1300.0
2014-10-03 14:00:00,138.24,138.31,138.12,138.12,800.0,81.997,82.0386,81.9259,81.9259,800.0
2014-10-03 14:10:00,138.27,138.32,137.95,138.03,2900.0,82.0148,82.0445,81.825,81.8725,2900.0
2014-10-03 14:20:00,138.08,138.13,138.03,138.1,1300.0,81.9021,81.9318,81.8725,81.914,1300.0
2014-10-03 14:30:00,138.09,138.21,138.09,138.13,1700.0,81.9081,81.9793,81.9081,81.9318,1700.0
2014-10-03 14:40:00,138.2,138.32,138.16,138.32,700.0,81.9733,82.0445,81.9496,82.0445,700.0
2014-10-03 14:50:00,138.23,138.47,138.23,138.47,3100.0,81.9911,82.1335,81.9911,82.1335,3100.0
2014-10-03 15:00:00,138.51,138.69,138.41,138.55,4200.0,82.1572,82.264,82.0979,82.1809,4200.0
2014-10-03 15:10:00,138.52,138.66,138.46,138.46,2100.0,82.1631,82.2462,82.1275,82.1275,2100.0
2014-10-03 15:20:00,138.63,138.66,138.5,138.51,2400.0,82.2284,82.2462,82.1513,82.1572,2400.0
2014-10-03 15:30:00,138.47,138.79,138.47,138.79,3300.0,82.1335,82.3233,82.1335,82.3233,3300.0
2014-10-03 15:40:00,138.78,138.81,138.64,138.68,8200.0,82.3173,82.3351,82.2343,82.258,8200.0
2014-10-03 15:50:00,138.73,139.04,138.58,138.86,19100.0,82.2877,82.4716,82.1987,82.3648,19100.0
2014-10-06 09:30:00,138.95,139.42,138.69,139.39,6300.0,82.4182,82.697,82.264,82.6792,6300.0
2014-10-06 09:40:00,139.4,139.78,139.4,139.68,2100.0,82.6851,82.9105,82.6851,82.8512,2100.0
2014-10-06 09:50:00,139.66,139.68,139.4,139.61,4800.0,82.8393,82.8512,82.6851,82.8097,4800.0
2014-10-06 10:00:00,139.64,139.78,139.02,139.21,1000.0,82.8275,82.9105,82.4597,82.5724,1000.0
2014-10-06 10:10:00,138.77,139.08,138.77,138.98,800.0,82.3114,82.4953,82.3114,82.436,800.0
2014-10-06 10:20:00,138.89,138.89,138.29,138.32,3700.0,82.3826,82.3826,82.0267,82.0445,3700.0
2014-10-06 10:30:00,138.41,138.64,138.33,138.33,2100.0,82.0979,82.2343,82.0504,82.0504,2100.0
2014-10-06 10:40:00,138.44,138.54,138.1,138.16,1300.0,82.1157,82.175,81.914,81.9496,1300.0
2014-10-06 10:50:00,137.73,138.39,137.73,138.17,4200.0,81.6945,82.086,81.6945,81.9555,4200.0
2014-10-06 11:00:00,138.2,138.2,138.0,138.04,900.0,81.9733,81.9733,81.8547,81.8784,900.0
2014-10-06 11:10:00,138.35,138.38,138.31,138.37,700.0,82.0623,82.0801,82.0386,82.0742,700.0
2014-10-06 11:20:00,138.55,138.7,138.15,138.15,2700.0,82.1809,82.2699,81.9437,81.9437,2700.0
2014-10-06 11:30:00,138.19,138.39,138.03,138.03,1500.0,81.9674,82.086,81.8725,81.8725,1500.0
2014-10-06 11:40:00,137.88,137.88,137.37,137.62,1400.0,81.7835,81.7835,81.481,81.6293,1400.0
2014-10-06 11:50:00,137.79,137.8,137.08,137.19,1600.0,81.7301,81.7361,81.309,81.3742,1600.0
2014-10-06 12:00:00,137.42,137.72,137.24,137.52,5300.0,81.5107,81.6886,81.4039,81.57,5300.0
2014-10-06 12:10:00,137.53,137.53,137.19,137.46,2500.0,81.5759,81.5759,81.3742,81.5344,2500.0
2014-10-06 12:20:00,137.45,138.21,137.43,138.1,30100.0,81.5285,81.9793,81.5166,81.914,30100.0
2014-10-06 12:30:00,138.09,138.23,137.64,137.67,6700.0,81.9081,81.9911,81.6412,81.659,6700.0
2014-10-06 12:40:00,137.39,137.4,136.98,137.24,2100.0,81.4929,81.4988,81.2497,81.4039,2100.0
2014-10-06 12:50:00,137.41,137.53,137.26,137.28,900.0,81.5047,81.5759,81.4158,81.4276,900.0
2014-10-06 13:00:00,137.3,137.59,137.3,137.36,1200.0,81.4395,81.6115,81.4395,81.4751,1200.0
2014-10-06 13:10:00,137.32,137.76,137.21,137.73,2400.0,81.4513,81.7123,81.3861,81.6945,2400.0
2014-10-06 13:20:00,137.85,138.14,137.85,138.1,1400.0,81.7657,81.9377,81.7657,81.914,1400.0
2014-10-06 13:30:00,138.1,138.27,138.0,138.27,1500.0,81.914,82.0148,81.8547,82.0148,1500.0
2014-10-06 13:40:00,138.19,138.32,138.07,138.07,3100.0,81.9674,82.0445,81.8962,81.8962,3100.0
2014-10-06 13:50:00,138.04,138.35,138.04,138.17,900.0,81.8784,82.0623,81.8784,81.9555,900.0
2014-10-06 14:00:00,138.12,138.12,137.75,137.75,800.0,81.9259,81.9259,81.7064,81.7064,800.0
2014-10-06 14:10:00,137.76,138.07,137.74,138.07,1200.0,81.7123,81.8962,81.7005,81.8962,1200.0
2014-10-06 14:20:00,138.54,138.54,137.97,138.03,1300.0,82.175,82.175,81.8369,81.8725,1300.0
2014-10-06 14:30:00,138.0,138.18,137.86,138.01,2600.0,81.8547,81.9615,81.7716,81.8606,2600.0
2014-10-06 14:40:00,137.92,137.94,137.58,137.6,1800.0,81.8072,81.8191,81.6056,81.6174,1800.0
2014-10-06 14:50:00,137.7,137.7,137.53,137.53,1000.0,81.6767,81.6767,81.5759,81.5759,1000.0
2014-10-06 15:00:00,137.65,137.65,137.25,137.36,3900.0,81.6471,81.6471,81.4098,81.4751,3900.0
2014-10-06 15:10:00,137.34,137.72,137.34,137.68,3900.0,81.4632,81.6886,81.4632,81.6649,3900.0
2014-10-06 15:20:00,137.8,138.33,137.75,138.22,7100.0,81.7361,82.0504,81.7064,81.9852,7100.0
2014-10-06 15:30:00,138.13,138.3,138.04,138.11,3600.0,81.9318,82.0326,81.8784,81.9199,3600.0
2014-10-06 15:40:00,138.05,138.09,137.75,137.82,5100.0,81.8843,81.9081,81.7064,81.7479,5100.0
2014-10-06 15:50:00,137.67,137.71,137.4,137.52,9500.0,81.659,81.6827,81.4988,81.57,9500.0
2014-10-07 09:30:00,137.42,137.42,136.62,136.82,1800.0,81.5107,81.5107,81.0361,81.1548,1800.0
2014-10-07 09:40:00,137.02,137.23,136.6,136.74,500.0,81.2734,81.398,81.0243,81.1073,500.0
2014-10-07 09:50:00,136.62,136.99,136.62,136.73,2600.0,81.0361,81.2556,81.0361,81.1014,2600.0
2014-10-07 10:00:00,136.71,136.73,136.48,136.56,3100.0,81.0895,81.1014,80.9531,81.0006,3100.0
2014-10-07 10:10:00,136.75,136.84,136.42,136.44,5800.0,81.1133,81.1666,80.9175,80.9294,5800.0
2014-10-07 10:20:00,136.5,136.8,136.47,136.52,18300.0,80.965,81.1429,80.9472,80.9768,18300.0
2014-10-07 10:30:00,136.65,136.85,136.5,136.69,6300.0,81.0539,81.1726,80.965,81.0777,6300.0
2014-10-07 10:40:00,136.69,136.9,136.53,136.53,10200.0,81.0777,81.2022,80.9828,80.9828,10200.0
2014-10-07 10:50:00,136.7,136.7,136.37,136.37,2900.0,81.0836,81.0836,80.8879,80.8879,2900.0
2014-10-07 11:00:00,136.37,136.85,136.37,136.85,2200.0,80.8879,81.1726,80.8879,81.1726,2200.0
2014-10-07 11:10:00,136.87,136.93,136.69,136.93,1200.0,81.1844,81.22,81.0777,81.22,1200.0
2014-10-07 11:20:00,136.88,137.02,136.86,136.86,1200.0,81.1904,81.2734,81.1785,81.1785,1200.0
2014-10-07 11:30:00,136.94,137.09,136.84,137.04,16300.0,81.226,81.3149,81.1666,81.2853,16300.0
2014-10-07 11:40:00,136.86,137.0,136.81,136.97,2700.0,81.1785,81.2615,81.1488,81.2437,2700.0
2014-10-07 11:50:00,137.17,137.62,137.08,137.6,5600.0,81.3624,81.6293,81.309,81.6174,5600.0
2014-10-07 12:00:00,137.81,137.92,137.6,137.6,4200.0,81.742,81.8072,81.6174,81.6174,4200.0
2014-10-07 12:10:00,137.62,137.89,137.01,137.16,29200.0,81.6293,81.7894,81.2675,81.3564,29200.0
2014-10-07 12:20:00,137.04,137.06,136.75,136.75,2100.0,81.2853,81.2971,81.1133,81.1133,2100.0
2014-10-07 12:30:00,136.87,137.03,136.63,136.63,1500.0,81.1844,81.2793,81.0421,81.0421,1500.0
2014-10-07 12:40:00,136.63,136.71,136.5,136.52,1700.0,81.0421,81.0895,80.965,80.9768,1700.0
2014-10-07 12:50:00,136.4,136.79,136.39,136.5,1900.0,80.9057,81.137,80.8997,80.965,1900.0
2014-10-07 13:00:00,136.45,137.08,136.45,137.08,12300.0,80.9353,81.309,80.9353,81.309,12300.0
2014-10-07 13:10:00,137.0,137.2,136.97,137.04,2400.0,81.2615,81.3802,81.2437,81.2853,2400.0
2014-10-07 13:20:00,137.05,137.05,137.03,137.03,200.0,81.2912,81.2912,81.2793,81.2793,200.0
2014-10-07 13:30:00,137.18,137.21,137.01,137.01,1500.0,81.3683,81.3861,81.2675,81.2675,1500.0
2014-10-07 13:40:00,136.75,136.76,136.52,136.65,4100.0,81.1133,81.1192,80.9768,81.0539,4100.0
2014-10-07 13:50:00,136.66,136.83,136.56,136.61,1800.0,81.0599,81.1607,81.0006,81.0302,1800.0
2014-10-07 14:00:00,136.72,136.72,136.46,136.46,1300.0,81.0955,81.0955,80.9412,80.9412,1300.0
2014-10-07 14:10:00,136.44,136.56,136.44,136.53,900.0,80.9294,81.0006,80.9294,80.9828,900.0
2014-10-07 14:20:00,136.55,136.55,136.02,136.21,1600.0,80.9946,80.9946,80.6803,80.793,1600.0
2014-10-07 14:30:00,136.03,136.15,135.97,136.15,3700.0,80.6862,80.7574,80.6506,80.7574,3700.0
2014-10-07 14:40:00,136.08,136.21,136.03,136.21,2900.0,80.7158,80.793,80.6862,80.793,2900.0
2014-10-07 14:50:00,136.2,136.35,135.71,136.05,4500.0,80.787,80.876,80.4964,80.698,4500.0
2014-10-07 15:00:00,135.93,136.02,135.66,135.73,3800.0,80.6269,80.6803,80.4667,80.5082,3800.0
2014-10-07 15:10:00,135.73,135.73,135.49,135.53,7000.0,80.5082,80.5082,80.3659,80.3896,7000.0
2014-10-07 15:20:00,135.53,135.61,135.33,135.52,4900.0,80.3896,80.4371,80.271,80.3837,4900.0
2014-10-07 15:30:00,135.51,135.65,135.29,135.37,4200.0,80.3777,80.4608,80.2473,80.2947,4200.0
2014-10-07 15:40:00,135.45,135.46,135.29,135.37,7100.0,80.3422,80.3481,80.2473,80.2947,7100.0
2014-10-07 15:50:00,135.37,135.41,135.17,135.26,13000.0,80.2947,80.3184,80.1761,80.2295,13000.0
2014-10-08 09:30:00,135.3,135.36,134.07,134.35,12900.0,80.2532,80.2888,79.5236,79.6897,12900.0
2014-10-08 09:40:00,134.42,134.49,134.22,134.23,1500.0,79.7312,79.7727,79.6126,79.6185,1500.0
2014-10-08 09:50:00,134.14,134.32,133.41,133.42,9500.0,79.5651,79.6719,79.1321,79.1381,9500.0
2014-10-08 10:00:00,133.59,134.12,133.59,133.75,8500.0,79.2389,79.5533,79.2389,79.3338,8500.0
2014-10-08 10:10:00,133.75,133.81,133.52,133.52,2300.0,79.3338,79.3694,79.1974,79.1974,2300.0
2014-10-08 10:20:00,133.53,133.61,132.77,133.0,15800.0,79.2033,79.2508,78.7525,78.8889,15800.0
2014-10-08 10:30:00,132.91,132.92,132.11,132.14,2200.0,78.8356,78.8415,78.361,78.3788,2200.0
2014-10-08 10:40:00,131.92,132.34,131.39,132.18,13500.0,78.2483,78.4975,77.934,78.4026,13500.0
2014-10-08 10:50:00,132.16,132.16,130.7,130.7,16200.0,78.3907,78.3907,77.5247,77.5247,16200.0
2014-10-08 11:00:00,130.59,130.98,130.24,130.32,18100.0,77.4594,77.6908,77.2518,77.2993,18100.0
2014-10-08 11:10:00,130.6,131.03,130.35,130.38,6500.0,77.4654,77.7204,77.3171,77.3349,6500.0
2014-10-08 11:20:00,130.22,130.65,130.01,130.35,6900.0,77.24,77.495,77.1154,77.3171,6900.0
2014-10-08 11:30:00,130.29,130.57,129.45,129.89,16500.0,77.2815,77.4476,76.7833,77.0442,16500.0
2014-10-08 11:40:00,129.94,130.09,129.33,129.49,6900.0,77.0739,77.1629,76.7121,76.807,6900.0
2014-10-08 11:50:00,129.57,130.35,129.36,130.27,5800.0,76.8544,77.3171,76.7299,77.2696,5800.0
2014-10-08 12:00:00,130.39,130.84,130.37,130.75,6700.0,77.3408,77.6077,77.329,77.5544,6700.0
2014-10-08 12:10:00,130.7,130.96,130.51,130.63,6300.0,77.5247,77.6789,77.412,77.4832,6300.0
2014-10-08 12:20:00,130.58,130.58,130.33,130.36,2000.0,77.4535,77.4535,77.3052,77.323,2000.0
2014-10-08 12:30:00,130.3,130.35,130.14,130.31,5800.0,77.2874,77.3171,77.1925,77.2934,5800.0
2014-10-08 12:40:00,130.18,130.18,129.82,129.84,2300.0,77.2163,77.2163,77.0027,77.0146,2300.0
2014-10-08 12:50:00,129.99,129.99,129.68,129.79,1700.0,77.1036,77.1036,76.9197,76.9849,1700.0
2014-10-08 13:00:00,129.65,129.79,129.48,129.61,2900.0,76.9019,76.9849,76.8011,76.8782,2900.0
2014-10-08 13:10:00,129.52,130.35,129.52,130.22,1300.0,76.8248,77.3171,76.8248,77.24,1300.0
2014-10-08 13:20:00,130.22,130.38,129.77,129.77,2000.0,77.24,77.3349,76.9731,76.9731,2000.0
2014-10-08 13:30:00,129.8,130.1,129.8,130.09,2600.0,76.9909,77.1688,76.9909,77.1629,2600.0
2014-10-08 13:40:00,130.36,130.36,129.89,130.06,16400.0,77.323,77.323,77.0442,77.1451,16400.0
2014-10-08 13:50:00,130.14,130.35,130.01,130.21,4600.0,77.1925,77.3171,77.1154,77.2341,4600.0
2014-10-08 14:00:00,130.08,131.33,130.08,131.19,8600.0,77.1569,77.8984,77.1569,77.8153,8600.0
2014-10-08 14:10:00,131.31,131.31,130.72,131.2,8300.0,77.8865,77.8865,77.5366,77.8213,8300.0
2014-10-08 14:20:00,131.03,131.5,131.03,131.25,7700.0,77.7204,77.9992,77.7204,77.8509,7700.0
2014-10-08 14:30:00,131.38,132.31,131.36,131.93,28400.0,77.928,78.4797,77.9162,78.2543,28400.0
2014-10-08 14:40:00,131.95,132.04,131.76,131.76,5400.0,78.2661,78.3195,78.1534,78.1534,5400.0
2014-10-08 14:50:00,131.77,131.77,131.18,131.57,9500.0,78.1594,78.1594,77.8094,78.0407,9500.0
2014-10-08 15:00:00,131.79,132.05,131.73,131.88,6100.0,78.1712,78.3254,78.1356,78.2246,6100.0
2014-10-08 15:10:00,131.87,132.33,131.76,132.24,4700.0,78.2187,78.4915,78.1534,78.4381,4700.0
2014-10-08 15:20:00,132.24,132.5,131.75,132.5,15300.0,78.4381,78.5924,78.1475,78.5924,15300.0
2014-10-08 15:30:00,132.49,132.62,132.02,132.49,7800.0,78.5864,78.6635,78.3077,78.5864,7800.0
2014-10-08 15:40:00,132.49,132.76,132.4,132.67,12000.0,78.5864,78.7466,78.5331,78.6932,12000.0
2014-10-08 15:50:00,132.71,132.95,132.69,132.74,30400.0,78.7169,78.8593,78.7051,78.7347,30400.0
2014-10-09 09:30:00,132.06,132.24,131.82,131.82,1800.0,78.3314,78.4381,78.189,78.189,1800.0
2014-10-09 09:40:00,131.81,131.81,130.87,130.87,1100.0,78.1831,78.1831,77.6255,77.6255,1100.0
2014-10-09 09:50:00,130.74,130.81,130.63,130.63,1500.0,77.5484,77.5899,77.4832,77.4832,1500.0
2014-10-09 10:00:00,130.71,131.01,130.71,130.87,4000.0,77.5306,77.7086,77.5306,77.6255,4000.0
2014-10-09 10:10:00,130.93,131.0,130.73,130.92,3400.0,77.6611,77.7026,77.5425,77.6552,3400.0
2014-10-09 10:20:00,130.83,130.94,130.68,130.77,4100.0,77.6018,77.6671,77.5128,77.5662,4100.0
2014-10-09 10:30:00,130.78,130.79,130.27,130.49,4200.0,77.5721,77.5781,77.2696,77.4001,4200.0
2014-10-09 10:40:00,130.36,130.81,130.35,130.71,26000.0,77.323,77.5899,77.3171,77.5306,26000.0
2014-10-09 10:50:00,130.8,130.97,130.43,130.52,8000.0,77.584,77.6848,77.3645,77.4179,8000.0
2014-10-09 11:00:00,130.54,130.54,130.07,130.5,5300.0,77.4298,77.4298,77.151,77.4061,5300.0
2014-10-09 11:10:00,130.39,130.53,130.1,130.12,4600.0,77.3408,77.4239,77.1688,77.1807,4600.0
2014-10-09 11:20:00,130.11,130.28,129.74,129.74,3400.0,77.1747,77.2756,76.9553,76.9553,3400.0
2014-10-09 11:30:00,129.71,129.89,129.3,129.33,3800.0,76.9375,77.0442,76.6943,76.7121,3800.0
2014-10-09 11:40:00,129.28,129.28,128.49,128.66,9600.0,76.6824,76.6824,76.2138,76.3147,9600.0
2014-10-09 11:50:00,129.01,129.06,128.25,128.5,7200.0,76.5223,76.5519,76.0715,76.2198,7200.0
2014-10-09 12:00:00,128.42,128.52,128.3,128.38,5400.0,76.1723,76.2316,76.1011,76.1486,5400.0
2014-10-09 12:10:00,128.3,128.5,127.6,128.05,8900.0,76.1011,76.2198,75.6859,75.9528,8900.0
2014-10-09 12:20:00,128.21,128.25,127.85,127.93,3900.0,76.0478,76.0715,75.8342,75.8817,3900.0
2014-10-09 12:30:00,127.73,127.76,127.52,127.68,3100.0,75.763,75.7808,75.6385,75.7334,3100.0
2014-10-09 12:40:00,127.68,127.68,127.29,127.58,2900.0,75.7334,75.7334,75.5021,75.6741,2900.0
2014-10-09 12:50:00,127.81,128.59,127.81,128.31,5900.0,75.8105,76.2731,75.8105,76.1071,5900.0
2014-10-09 13:00:00,128.24,128.31,127.66,127.7,3600.0,76.0655,76.1071,75.7215,75.7452,3600.0
2014-10-09 13:10:00,127.44,127.52,127.17,127.48,7600.0,75.591,75.6385,75.4309,75.6148,7600.0
2014-10-09 13:20:00,127.4,127.7,127.2,127.25,5000.0,75.5673,75.7452,75.4487,75.4783,5000.0
2014-10-09 13:30:00,127.11,127.78,127.11,127.73,4000.0,75.3953,75.7927,75.3953,75.763,4000.0
2014-10-09 13:40:00,127.81,128.25,127.76,128.16,4100.0,75.8105,76.0715,75.7808,76.0181,4100.0
2014-10-09 13:50:00,128.28,128.43,128.03,128.32,3900.0,76.0893,76.1782,75.941,76.113,3900.0
2014-10-09 14:00:00,128.19,128.2,127.57,127.57,4800.0,76.0359,76.0418,75.6681,75.6681,4800.0
2014-10-09 14:10:00,127.79,128.5,127.69,128.19,8800.0,75.7986,76.2198,75.7393,76.0359,8800.0
2014-10-09 14:20:00,128.15,128.2,127.88,127.97,4400.0,76.0122,76.0418,75.852,75.9054,4400.0
2014-10-09 14:30:00,127.84,128.08,127.7,127.88,3800.0,75.8283,75.9706,75.7452,75.852,3800.0
2014-10-09 14:40:00,127.88,127.96,127.16,127.21,4400.0,75.852,75.8995,75.4249,75.4546,4400.0
2014-10-09 14:50:00,127.3,127.71,126.65,126.65,12300.0,75.508,75.7512,75.1224,75.1224,12300.0
2014-10-09 15:00:00,126.65,126.98,126.31,126.31,13700.0,75.1224,75.3182,74.9208,74.9208,13700.0
2014-10-09 15:10:00,126.36,127.47,126.36,127.13,10000.0,74.9504,75.6088,74.9504,75.4072,10000.0
2014-10-09 15:20:00,127.05,127.09,126.67,126.99,6700.0,75.3597,75.3834,75.1343,75.3241,6700.0
2014-10-09 15:30:00,127.17,127.27,126.72,126.83,9800.0,75.4309,75.4902,75.164,75.2292,9800.0
2014-10-09 15:40:00,126.74,126.8,126.4,126.4,15600.0,75.1758,75.2114,74.9742,74.9742,15600.0
2014-10-09 15:50:00,126.4,126.58,126.13,126.29,38900.0,74.9742,75.0809,74.814,74.9089,38900.0
2014-10-10 09:30:00,125.09,125.41,123.55,124.29,35500.0,74.1971,74.3869,73.2837,73.7226,35500.0
2014-10-10 09:40:00,124.57,125.7,124.29,125.7,11500.0,73.8887,74.5589,73.7226,74.5589,11500.0
2014-10-10 09:50:00,125.69,125.69,123.68,123.69,13900.0,74.553,74.553,73.3608,73.3667,13900.0
2014-10-10 10:00:00,123.57,123.67,121.26,121.26,15700.0,73.2955,73.3549,71.9254,71.9254,15700.0
2014-10-10 10:10:00,121.24,121.28,120.59,120.68,23100.0,71.9135,71.9372,71.5279,71.5813,23100.0
2014-10-10 10:20:00,120.62,120.72,119.09,119.09,14500.0,71.5457,71.6051,70.6382,70.6382,14500.0
2014-10-10 10:30:00,119.0,119.09,118.36,118.49,16800.0,70.5848,70.6382,70.2052,70.2823,16800.0
2014-10-10 10:40:00,118.52,119.32,118.32,119.32,19400.0,70.3001,70.7746,70.1815,70.7746,19400.0
2014-10-10 10:50:00,119.39,120.8,119.39,120.42,49800.0,70.8162,71.6525,70.8162,71.4271,49800.0
2014-10-10 11:00:00,120.42,120.7,120.17,120.28,17200.0,71.4271,71.5932,71.2788,71.3441,17200.0
2014-10-10 11:10:00,120.26,120.49,120.02,120.08,23300.0,71.3322,71.4686,71.1899,71.2254,23300.0
2014-10-10 11:20:00,120.24,120.32,119.84,120.03,3900.0,71.3203,71.3678,71.0831,71.1958,3900.0
2014-10-10 11:30:00,119.86,120.0,119.0,119.0,29900.0,71.095,71.178,70.5848,70.5848,29900.0
2014-10-10 11:40:00,119.34,119.53,118.08,118.97,23900.0,70.7865,70.8992,70.0391,70.567,23900.0
2014-10-10 11:50:00,119.28,119.47,118.88,119.09,19300.0,70.7509,70.8636,70.5137,70.6382,19300.0
2014-10-10 12:00:00,119.01,119.85,118.86,119.7,47600.0,70.5908,71.089,70.5018,71.0,47600.0
2014-10-10 12:10:00,119.69,120.41,119.53,119.76,36300.0,70.9941,71.4212,70.8992,71.0356,36300.0
2014-10-10 12:20:00,119.88,120.26,119.72,119.99,14400.0,71.1068,71.3322,71.0119,71.1721,14400.0
2014-10-10 12:30:00,120.2,121.12,120.15,120.98,24800.0,71.2966,71.8423,71.267,71.7593,24800.0
2014-10-10 12:40:00,121.11,122.21,121.06,121.78,33900.0,71.8364,72.4889,71.8067,72.2338,33900.0
2014-10-10 12:50:00,121.77,122.66,121.77,122.46,15900.0,72.2279,72.7558,72.2279,72.6371,15900.0
2014-10-10 13:00:00,122.48,122.71,122.16,122.56,10900.0,72.649,72.7854,72.4592,72.6965,10900.0
2014-10-10 13:10:00,122.46,122.97,122.11,122.25,10700.0,72.6371,72.9396,72.4295,72.5126,10700.0
2014-10-10 13:20:00,122.22,122.28,121.17,121.35,32800.0,72.4948,72.5304,71.872,71.9787,32800.0
2014-10-10 13:30:00,121.5,121.71,120.94,121.71,6900.0,72.0677,72.1923,71.7356,72.1923,6900.0
2014-10-10 13:40:00,121.81,121.94,121.27,121.58,5300.0,72.2516,72.3287,71.9313,72.1152,5300.0
2014-10-10 13:50:00,121.75,122.15,121.75,122.12,3900.0,72.216,72.4533,72.216,72.4355,3900.0
2014-10-10 14:00:00,122.11,123.01,122.11,122.78,15600.0,72.4295,72.9634,72.4295,72.8269,15600.0
2014-10-10 14:10:00,122.77,123.07,122.39,122.95,8600.0,72.821,72.999,72.5956,72.9278,8600.0
2014-10-10 14:20:00,123.22,123.63,123.07,123.6,5000.0,73.0879,73.3311,72.999,73.3133,5000.0
2014-10-10 14:30:00,123.54,123.72,122.92,122.94,8600.0,73.2777,73.3845,72.91,72.9219,8600.0
2014-10-10 14:40:00,122.97,123.41,122.88,123.2,12000.0,72.9396,73.2006,72.8863,73.0761,12000.0
2014-10-10 14:50:00,123.17,123.44,123.17,123.17,10100.0,73.0583,73.2184,73.0583,73.0583,10100.0
2014-10-10 15:00:00,123.19,123.23,122.79,122.89,13900.0,73.0701,73.0939,72.8329,72.8922,13900.0
2014-10-10 15:10:00,122.85,123.27,122.12,122.12,13600.0,72.8685,73.1176,72.4355,72.4355,13600.0
2014-10-10 15:20:00,122.24,122.24,121.66,121.82,5900.0,72.5066,72.5066,72.1626,72.2575,5900.0
2014-10-10 15:30:00,121.84,121.99,121.77,121.78,4900.0,72.2694,72.3584,72.2279,72.2338,4900.0
2014-10-10 15:40:00,121.79,121.97,121.67,121.67,9500.0,72.2397,72.3465,72.1686,72.1686,9500.0
2014-10-10 15:50:00,121.64,121.79,121.53,121.67,20900.0,72.1508,72.2397,72.0855,72.1686,20900.0
2014-10-13 09:30:00,123.0,124.9,122.92,123.22,43200.0,72.9574,74.0844,72.91,73.0879,43200.0
2014-10-13 09:40:00,123.29,123.67,120.2,120.21,45500.0,73.1295,73.3549,71.2966,71.3026,45500.0
2014-10-13 09:50:00,120.25,120.42,117.06,117.25,48600.0,71.3263,71.4271,69.4341,69.5468,48600.0
2014-10-13 10:00:00,117.5,118.0,114.5,115.0,85900.0,69.6951,69.9917,67.9157,68.2122,85900.0
2014-10-13 10:10:00,115.01,115.7,114.19,114.19,59700.0,68.2182,68.6274,67.7318,67.7318,59700.0
2014-10-13 10:20:00,114.29,114.47,112.2,112.2,54000.0,67.7911,67.8979,66.5514,66.5514,54000.0
2014-10-13 10:30:00,112.28,113.83,111.02,113.5,63900.0,66.5989,67.5183,65.8515,67.3225,63900.0
2014-10-13 10:40:00,113.66,113.66,112.36,112.9,27700.0,67.4174,67.4174,66.6463,66.9666,27700.0
2014-10-13 10:50:00,112.55,113.49,112.45,113.23,22600.0,66.759,67.3166,66.6997,67.1624,22600.0
2014-10-13 11:00:00,113.17,114.38,112.24,114.02,33100.0,67.1268,67.8445,66.5751,67.631,33100.0
2014-10-13 11:10:00,114.2,116.48,113.95,114.93,41100.0,67.7377,69.0901,67.5894,68.1707,41100.0
2014-10-13 11:20:00,114.83,115.04,113.96,114.33,22900.0,68.1114,68.236,67.5954,67.8148,22900.0
2014-10-13 11:30:00,114.11,114.34,113.52,113.52,13200.0,67.6843,67.8208,67.3344,67.3344,13200.0
2014-10-13 11:40:00,113.93,115.27,113.76,115.27,10700.0,67.5776,68.3724,67.4767,68.3724,10700.0
2014-10-13 11:50:00,115.09,115.7,114.92,115.26,38600.0,68.2656,68.6274,68.1648,68.3665,38600.0
2014-10-13 12:00:00,115.02,115.33,114.39,115.08,19700.0,68.2241,68.408,67.8504,68.2597,19700.0
2014-10-13 12:10:00,115.1,116.14,114.52,116.09,20300.0,68.2716,68.8884,67.9275,68.8588,20300.0
2014-10-13 12:20:00,116.09,116.51,115.99,116.29,20800.0,68.8588,69.1079,68.7995,68.9774,20800.0
2014-10-13 12:30:00,116.47,118.62,116.39,118.52,50000.0,69.0842,70.3594,69.0367,70.3001,50000.0
2014-10-13 12:40:00,118.45,119.46,118.39,118.98,39200.0,70.2586,70.8577,70.223,70.573,39200.0
2014-10-13 12:50:00,119.08,119.46,118.0,118.43,27800.0,70.6323,70.8577,69.9917,70.2467,27800.0
2014-10-13 13:00:00,118.09,118.32,117.77,117.83,15100.0,70.0451,70.1815,69.8553,69.8909,15100.0
2014-10-13 13:10:00,117.67,117.75,116.7,116.89,43600.0,69.796,69.8434,69.2206,69.3333,43600.0
2014-10-13 13:20:00,116.91,117.77,116.9,117.42,25000.0,69.3452,69.8553,69.3392,69.6477,25000.0
2014-10-13 13:30:00,117.35,117.67,116.73,117.0,41000.0,69.6061,69.796,69.2384,69.3985,41000.0
2014-10-13 13:40:00,116.91,117.19,116.12,116.33,13600.0,69.3452,69.5112,68.8766,69.0011,13600.0
2014-10-13 13:50:00,116.22,116.29,114.5,114.76,28500.0,68.9359,68.9774,67.9157,68.0699,28500.0
2014-10-13 14:00:00,114.86,115.04,113.97,114.7,15500.0,68.1292,68.236,67.6013,68.0343,15500.0
2014-10-13 14:10:00,114.72,114.73,114.35,114.63,23700.0,68.0462,68.0521,67.8267,67.9928,23700.0
2014-10-13 14:20:00,114.68,115.35,114.57,114.81,12400.0,68.0224,68.4198,67.9572,68.0995,12400.0
2014-10-13 14:30:00,114.78,114.93,113.59,113.71,9400.0,68.0817,68.1707,67.3759,67.4471,9400.0
2014-10-13 14:40:00,113.77,113.8,113.0,113.22,19800.0,67.4827,67.5005,67.0259,67.1564,19800.0
2014-10-13 14:50:00,113.16,113.24,112.44,112.5,27800.0,67.1208,67.1683,66.6938,66.7294,27800.0
2014-10-13 15:00:00,112.51,112.53,111.54,112.08,62500.0,66.7353,66.7472,66.1599,66.4802,62500.0
2014-10-13 15:10:00,112.01,112.69,111.64,112.09,33800.0,66.4387,66.8421,66.2193,66.4862,33800.0
2014-10-13 15:20:00,112.11,112.3,110.52,110.82,39100.0,66.498,66.6107,65.5549,65.7329,39100.0
2014-10-13 15:30:00,110.72,110.72,107.33,107.39,78900.0,65.6736,65.6736,63.6628,63.6984,78900.0
2014-10-13 15:40:00,107.4,108.73,107.4,108.27,61500.0,63.7043,64.4932,63.7043,64.2203,61500.0
2014-10-13 15:50:00,108.27,109.43,108.27,108.99,92600.0,64.2203,64.9084,64.2203,64.6474,92600.0
2014-10-14 09:30:00,109.51,110.3,109.15,109.62,99700.0,64.9558,65.4244,64.7423,65.0211,99700.0
2014-10-14 09:40:00,109.67,112.26,109.67,111.98,65300.0,65.0508,66.587,65.0508,66.4209,65300.0
2014-10-14 09:50:00,112.22,112.27,110.01,110.17,35400.0,66.5633,66.5929,65.2524,65.3473,35400.0
2014-10-14 10:00:00,110.19,110.38,108.23,108.52,33000.0,65.3592,65.4719,64.1966,64.3686,33000.0
2014-10-14 10:10:00,108.64,108.64,107.49,107.88,24500.0,64.4398,64.4398,63.7577,63.989,24500.0
2014-10-14 10:20:00,107.91,108.29,107.0,107.07,22800.0,64.0068,64.2322,63.467,63.5086,22800.0
2014-10-14 10:30:00,107.04,107.06,104.67,106.79,78500.0,63.4908,63.5026,62.085,63.3425,78500.0
2014-10-14 10:40:00,106.78,108.31,106.45,107.62,24700.0,63.3365,64.2441,63.1408,63.8348,24700.0
2014-10-14 10:50:00,107.65,108.68,107.65,108.32,46700.0,63.8526,64.4635,63.8526,64.25,46700.0
2014-10-14 11:00:00,108.31,110.0,108.31,110.0,47600.0,64.2441,65.2465,64.2441,65.2465,47600.0
2014-10-14 11:10:00,109.94,111.25,109.73,111.25,15400.0,65.2109,65.9879,65.0863,65.9879,15400.0
2014-10-14 11:20:00,111.26,111.4,110.47,110.74,21700.0,65.9939,66.0769,65.5253,65.6854,21700.0
2014-10-14 11:30:00,110.74,112.21,110.74,112.0,45100.0,65.6854,66.5574,65.6854,66.4328,45100.0
2014-10-14 11:40:00,112.22,114.25,112.14,114.02,37700.0,66.5633,67.7674,66.5158,67.631,37700.0
2014-10-14 11:50:00,114.23,115.89,114.1,115.05,23000.0,67.7555,68.7401,67.6784,68.2419,23000.0
2014-10-14 12:00:00,115.07,115.58,114.7,115.09,19700.0,68.2538,68.5563,68.0343,68.2656,19700.0
2014-10-14 12:10:00,115.09,115.66,114.67,114.89,15000.0,68.2656,68.6037,68.0165,68.147,15000.0
2014-10-14 12:20:00,114.69,114.97,113.54,114.09,8500.0,68.0284,68.1944,67.3462,67.6725,8500.0
2014-10-14 12:30:00,114.08,114.08,113.5,113.52,8400.0,67.6665,67.6665,67.3225,67.3344,8400.0
2014-10-14 12:40:00,113.61,114.01,113.33,114.0,12900.0,67.3878,67.625,67.2217,67.6191,12900.0
2014-10-14 12:50:00,114.01,114.01,113.32,113.34,6200.0,67.625,67.625,67.2157,67.2276,6200.0
2014-10-14 13:00:00,113.47,114.01,113.46,113.49,10200.0,67.3047,67.625,67.2988,67.3166,10200.0
2014-10-14 13:10:00,113.46,114.01,113.44,113.83,5700.0,67.2988,67.625,67.2869,67.5183,5700.0
2014-10-14 13:20:00,113.75,113.89,113.02,113.68,17700.0,67.4708,67.5538,67.0378,67.4293,17700.0
2014-10-14 13:30:00,113.51,113.91,113.48,113.82,9000.0,67.3284,67.5657,67.3107,67.5123,9000.0
2014-10-14 13:40:00,113.86,113.88,113.33,113.52,13100.0,67.5361,67.5479,67.2217,67.3344,13100.0
2014-10-14 13:50:00,113.39,113.71,113.3,113.71,10500.0,67.2573,67.4471,67.2039,67.4471,10500.0
2014-10-14 14:00:00,113.88,114.01,113.71,113.96,30500.0,67.5479,67.625,67.4471,67.5954,30500.0
2014-10-14 14:10:00,113.93,114.8,113.86,114.8,20300.0,67.5776,68.0936,67.5361,68.0936,20300.0
2014-10-14 14:20:00,114.85,115.13,114.25,114.34,28400.0,68.1233,68.2894,67.7674,67.8208,28400.0
2014-10-14 14:30:00,114.31,114.43,113.25,113.49,20000.0,67.803,67.8741,67.1742,67.3166,20000.0
2014-10-14 14:40:00,113.35,113.49,112.96,112.99,16700.0,67.2335,67.3166,67.0022,67.02,16700.0
2014-10-14 14:50:00,113.13,113.4,113.0,113.4,13200.0,67.1031,67.2632,67.0259,67.2632,13200.0
2014-10-14 15:00:00,113.41,113.55,112.45,112.49,19200.0,67.2691,67.3522,66.6997,66.7234,19200.0
2014-10-14 15:10:00,112.57,113.59,112.39,112.49,41000.0,66.7709,67.3759,66.6641,66.7234,41000.0
2014-10-14 15:20:00,112.5,112.5,111.37,112.36,24800.0,66.7294,66.7294,66.0591,66.6463,24800.0
2014-10-14 15:30:00,112.18,112.3,111.04,111.6,40300.0,66.5396,66.6107,65.8634,66.1955,40300.0
2014-10-14 15:40:00,111.6,112.74,111.5,112.09,70400.0,66.1955,66.8717,66.1362,66.4862,70400.0
2014-10-14 15:50:00,112.09,112.1,111.47,111.48,89700.0,66.4862,66.4921,66.1184,66.1244,89700.0
2014-10-15 09:30:00,110.01,110.14,108.33,108.33,7900.0,65.2524,65.3295,64.2559,64.2559,7900.0
2014-10-15 09:40:00,108.59,108.88,107.41,108.87,41600.0,64.4102,64.5822,63.7102,64.5762,41600.0
2014-10-15 09:50:00,108.91,111.0,108.91,110.74,37200.0,64.6,65.8396,64.6,65.6854,37200.0
2014-10-15 10:00:00,110.58,111.35,110.58,111.0,9400.0,65.5905,66.0472,65.5905,65.8396,9400.0
2014-10-15 10:10:00,111.11,112.86,111.11,112.03,12800.0,65.9049,66.9429,65.9049,66.4506,12800.0
2014-10-15 10:20:00,111.94,112.59,111.86,112.3,22700.0,66.3972,66.7828,66.3498,66.6107,22700.0
2014-10-15 10:30:00,112.37,112.65,111.78,112.65,27400.0,66.6523,66.8183,66.3023,66.8183,27400.0
2014-10-15 10:40:00,112.65,113.02,112.03,112.41,22400.0,66.8183,67.0378,66.4506,66.676,22400.0
2014-10-15 10:50:00,112.41,112.83,111.23,111.59,24400.0,66.676,66.9251,65.9761,66.1896,24400.0
2014-10-15 11:00:00,111.69,112.18,111.38,112.14,11000.0,66.2489,66.5396,66.065,66.5158,11000.0
2014-10-15 11:10:00,112.07,112.15,111.51,111.77,13700.0,66.4743,66.5218,66.1421,66.2964,13700.0
2014-10-15 11:20:00,111.87,111.87,110.8,110.96,6800.0,66.3557,66.3557,65.721,65.8159,6800.0
2014-10-15 11:30:00,110.95,111.44,110.6,110.64,12300.0,65.81,66.1006,65.6024,65.6261,12300.0
2014-10-15 11:40:00,110.62,111.11,110.07,110.37,14400.0,65.6142,65.9049,65.288,65.466,14400.0
2014-10-15 11:50:00,110.34,111.1,110.08,110.83,5000.0,65.4482,65.899,65.2939,65.7388,5000.0
2014-10-15 12:00:00,110.79,111.57,110.6,111.18,23200.0,65.7151,66.1777,65.6024,65.9464,23200.0
2014-10-15 12:10:00,111.07,111.36,110.59,110.6,45300.0,65.8812,66.0532,65.5965,65.6024,45300.0
2014-10-15 12:20:00,110.54,111.34,110.54,110.82,11400.0,65.5668,66.0413,65.5668,65.7329,11400.0
2014-10-15 12:30:00,111.08,111.29,111.0,111.0,8600.0,65.8871,66.0117,65.8396,65.8396,8600.0
2014-10-15 12:40:00,111.0,111.07,110.59,110.71,32600.0,65.8396,65.8812,65.5965,65.6676,32600.0
2014-10-15 12:50:00,110.6,110.6,110.11,110.25,38800.0,65.6024,65.6024,65.3117,65.3948,38800.0
2014-10-15 13:00:00,110.11,110.51,110.1,110.28,14700.0,65.3117,65.549,65.3058,65.4126,14700.0
2014-10-15 13:10:00,110.28,110.35,108.65,108.65,32200.0,65.4126,65.4541,64.4457,64.4457,32200.0
2014-10-15 13:20:00,108.82,108.95,107.76,107.86,25300.0,64.5466,64.6237,63.9178,63.9772,25300.0
2014-10-15 13:30:00,108.06,108.42,107.45,107.69,22900.0,64.0958,64.3093,63.734,63.8763,22900.0
2014-10-15 13:40:00,107.64,108.57,107.62,108.47,7300.0,63.8467,64.3983,63.8348,64.339,7300.0
2014-10-15 13:50:00,108.57,109.15,108.16,108.16,19100.0,64.3983,64.7423,64.1551,64.1551,19100.0
2014-10-15 14:00:00,108.19,108.89,107.83,108.89,33300.0,64.1729,64.5881,63.9594,64.5881,33300.0
2014-10-15 14:10:00,108.63,110.2,108.63,110.2,8400.0,64.4339,65.3651,64.4339,65.3651,8400.0
2014-10-15 14:20:00,109.77,110.8,109.44,110.68,22400.0,65.1101,65.721,64.9143,65.6498,22400.0
2014-10-15 14:30:00,110.55,111.53,110.22,111.27,16000.0,65.5727,66.154,65.377,65.9998,16000.0
2014-10-15 14:40:00,111.25,112.01,110.97,112.01,10600.0,65.9879,66.4387,65.8218,66.4387,10600.0
2014-10-15 14:50:00,112.27,114.41,112.0,114.41,26800.0,66.5929,67.8623,66.4328,67.8623,26800.0
2014-10-15 15:00:00,114.52,114.95,113.92,114.91,13900.0,67.9275,68.1826,67.5716,68.1589,13900.0
2014-10-15 15:10:00,115.06,115.71,113.51,113.53,19300.0,68.2478,68.6334,67.3284,67.3403,19300.0
2014-10-15 15:20:00,113.58,114.89,112.54,114.89,25500.0,67.37,68.147,66.7531,68.147,25500.0
2014-10-15 15:30:00,115.11,115.64,114.18,115.33,23300.0,68.2775,68.5919,67.7259,68.408,23300.0
2014-10-15 15:40:00,115.34,115.69,115.0,115.23,36500.0,68.4139,68.6215,68.2122,68.3487,36500.0
2014-10-15 15:50:00,115.21,115.5,114.86,115.41,55100.0,68.3368,68.5088,68.1292,68.4554,55100.0
2014-10-16 09:30:00,115.23,116.83,114.89,116.59,15000.0,68.3487,69.2977,68.147,69.1554,15000.0
2014-10-16 09:40:00,116.7,117.47,115.72,117.47,19100.0,69.2206,69.6773,68.6393,69.6773,19100.0
2014-10-16 09:50:00,116.93,120.29,116.93,120.29,28000.0,69.357,71.35,69.357,71.35,28000.0
2014-10-16 10:00:00,120.17,120.17,118.47,118.81,25100.0,71.2788,71.2788,70.2705,70.4721,25100.0
2014-10-16 10:10:00,118.58,119.08,117.49,117.63,26500.0,70.3357,70.6323,69.6892,69.7722,26500.0
2014-10-16 10:20:00,118.36,120.2,117.73,119.99,17000.0,70.2052,71.2966,69.8315,71.1721,17000.0
2014-10-16 10:30:00,120.22,122.22,120.04,122.22,17500.0,71.3085,72.4948,71.2017,72.4948,17500.0
2014-10-16 10:40:00,122.22,123.66,121.92,123.5,12400.0,72.4948,73.3489,72.3168,73.254,12400.0
2014-10-16 10:50:00,123.23,124.05,122.65,122.8,13600.0,73.0939,73.5802,72.7498,72.8388,13600.0
2014-10-16 11:00:00,122.67,122.67,121.14,122.43,25600.0,72.7617,72.7617,71.8542,72.6193,25600.0
2014-10-16 11:10:00,122.52,123.0,122.27,122.39,29400.0,72.6727,72.9574,72.5244,72.5956,29400.0
2014-10-16 11:20:00,122.37,123.1,122.11,122.32,21200.0,72.5838,73.0168,72.4295,72.5541,21200.0
2014-10-16 11:30:00,122.47,122.79,121.39,121.69,12300.0,72.6431,72.8329,72.0025,72.1804,12300.0
2014-10-16 11:40:00,121.8,122.09,121.07,121.15,12900.0,72.2457,72.4177,71.8127,71.8601,12900.0
2014-10-16 11:50:00,121.09,121.81,120.68,121.61,8500.0,71.8245,72.2516,71.5813,72.133,8500.0
2014-10-16 12:00:00,121.62,122.35,121.07,121.85,16100.0,72.1389,72.5719,71.8127,72.2753,16100.0
2014-10-16 12:10:00,121.8,122.07,121.74,121.9,12000.0,72.2457,72.4058,72.2101,72.305,12000.0
2014-10-16 12:20:00,122.23,122.42,121.92,121.99,4800.0,72.5007,72.6134,72.3168,72.3584,4800.0
2014-10-16 12:30:00,122.12,122.39,121.93,122.03,23600.0,72.4355,72.5956,72.3228,72.3821,23600.0
2014-10-16 12:40:00,122.32,122.32,121.79,121.93,4600.0,72.5541,72.5541,72.2397,72.3228,4600.0
2014-10-16 12:50:00,121.97,122.65,121.97,122.5,3100.0,72.3465,72.7498,72.3465,72.6609,3100.0
2014-10-16 13:00:00,122.46,123.31,122.21,122.99,17100.0,72.6371,73.1413,72.4889,72.9515,17100.0
2014-10-16 13:10:00,122.79,123.33,122.4,123.16,7300.0,72.8329,73.1532,72.6016,73.0523,7300.0
2014-10-16 13:20:00,123.0,123.95,122.86,123.0,17600.0,72.9574,73.5209,72.8744,72.9574,17600.0
2014-10-16 13:30:00,122.94,123.15,122.8,122.88,17600.0,72.9219,73.0464,72.8388,72.8863,17600.0
2014-10-16 13:40:00,122.98,122.98,121.86,121.9,5400.0,72.9456,72.9456,72.2813,72.305,5400.0
2014-10-16 13:50:00,121.84,122.26,121.74,122.0,19500.0,72.2694,72.5185,72.2101,72.3643,19500.0
2014-10-16 14:00:00,121.9,123.05,121.9,122.82,14500.0,72.305,72.9871,72.305,72.8507,14500.0
2014-10-16 14:10:00,122.86,122.86,121.51,121.73,12100.0,72.8744,72.8744,72.0736,72.2041,12100.0
2014-10-16 14:20:00,121.57,121.65,120.52,121.09,18700.0,72.1092,72.1567,71.4864,71.8245,18700.0
2014-10-16 14:30:00,121.13,121.35,120.76,120.99,12500.0,71.8483,71.9787,71.6288,71.7652,12500.0
2014-10-16 14:40:00,120.98,121.21,120.11,120.11,14100.0,71.7593,71.8957,71.2432,71.2432,14100.0
2014-10-16 14:50:00,120.18,120.7,120.14,120.45,15500.0,71.2848,71.5932,71.261,71.4449,15500.0
2014-10-16 15:00:00,120.43,120.52,120.0,120.25,18600.0,71.433,71.4864,71.178,71.3263,18600.0
2014-10-16 15:10:00,120.24,121.18,120.23,120.76,18700.0,71.3203,71.8779,71.3144,71.6288,18700.0
2014-10-16 15:20:00,120.68,121.42,120.68,121.42,22300.0,71.5813,72.0203,71.5813,72.0203,22300.0
2014-10-16 15:30:00,121.42,121.43,121.02,121.17,20300.0,72.0203,72.0262,71.783,71.872,20300.0
2014-10-16 15:40:00,120.98,121.04,120.68,120.76,32800.0,71.7593,71.7949,71.5813,71.6288,32800.0
2014-10-16 15:50:00,120.79,120.87,120.55,120.73,58000.0,71.6466,71.694,71.5042,71.611,58000.0
2014-10-17 09:30:00,122.2,123.9,121.67,123.89,21100.0,72.4829,73.4913,72.1686,73.4853,21100.0
2014-10-17 09:40:00,123.8,124.39,123.29,123.44,17700.0,73.432,73.7819,73.1295,73.2184,17700.0
2014-10-17 09:50:00,123.54,126.34,123.54,125.89,24200.0,73.2777,74.9386,73.2777,74.6716,24200.0
2014-10-17 10:00:00,125.87,126.96,125.37,126.48,17400.0,74.6598,75.3063,74.3632,75.0216,17400.0
2014-10-17 10:10:00,126.48,127.71,126.01,127.2,23700.0,75.0216,75.7512,74.7428,75.4487,23700.0
2014-10-17 10:20:00,127.26,127.27,125.95,127.16,8000.0,75.4843,75.4902,74.7072,75.4249,8000.0
2014-10-17 10:30:00,127.14,127.41,126.7,126.77,15000.0,75.4131,75.5732,75.1521,75.1936,15000.0
2014-10-17 10:40:00,126.78,127.05,125.84,125.84,7100.0,75.1995,75.3597,74.642,74.642,7100.0
2014-10-17 10:50:00,125.94,126.07,125.5,125.79,6800.0,74.7013,74.7784,74.4403,74.6123,6800.0
2014-10-17 11:00:00,125.87,125.95,125.39,125.7,11500.0,74.6598,74.7072,74.3751,74.5589,11500.0
2014-10-17 11:10:00,125.68,125.8,125.56,125.8,6200.0,74.5471,74.6183,74.4759,74.6183,6200.0
2014-10-17 11:20:00,125.65,125.72,124.67,124.69,7800.0,74.5293,74.5708,73.948,73.9599,7800.0
2014-10-17 11:30:00,124.63,124.8,124.09,124.09,13400.0,73.9243,74.0251,73.604,73.604,13400.0
2014-10-17 11:40:00,124.19,124.4,123.79,124.04,9900.0,73.6633,73.7879,73.426,73.5743,9900.0
2014-10-17 11:50:00,124.08,124.2,123.94,124.19,5200.0,73.598,73.6692,73.515,73.6633,5200.0
2014-10-17 12:00:00,124.2,124.6,124.0,124.34,16100.0,73.6692,73.9065,73.5506,73.7523,16100.0
2014-10-17 12:10:00,124.28,124.5,124.02,124.18,13200.0,73.7167,73.8472,73.5625,73.6574,13200.0
2014-10-17 12:20:00,124.1,124.7,123.95,124.57,10300.0,73.6099,73.9658,73.5209,73.8887,10300.0
2014-10-17 12:30:00,124.67,124.88,124.43,124.47,3900.0,73.948,74.0726,73.8056,73.8294,3900.0
2014-10-17 12:40:00,124.49,124.49,123.8,124.19,7300.0,73.8412,73.8412,73.432,73.6633,7300.0
2014-10-17 12:50:00,124.11,124.19,123.44,123.8,4700.0,73.6158,73.6633,73.2184,73.432,4700.0
2014-10-17 13:00:00,123.81,123.98,123.23,123.23,5300.0,73.4379,73.5387,73.0939,73.0939,5300.0
2014-10-17 13:10:00,123.06,123.54,122.9,122.93,12400.0,72.993,73.2777,72.8981,72.9159,12400.0
2014-10-17 13:20:00,122.48,122.48,122.25,122.37,10900.0,72.649,72.649,72.5126,72.5838,10900.0
2014-10-17 13:30:00,122.22,122.71,121.88,122.48,18200.0,72.4948,72.7854,72.2931,72.649,18200.0
2014-10-17 13:40:00,122.71,123.46,122.38,122.84,12200.0,72.7854,73.2303,72.5897,72.8625,12200.0
2014-10-17 13:50:00,122.85,123.4,122.72,122.87,5500.0,72.8685,73.1947,72.7914,72.8803,5500.0
2014-10-17 14:00:00,122.78,122.79,121.84,121.84,5300.0,72.8269,72.8329,72.2694,72.2694,5300.0
2014-10-17 14:10:00,121.94,122.91,121.94,122.4,6400.0,72.3287,72.9041,72.3287,72.6016,6400.0
2014-10-17 14:20:00,122.52,123.48,122.42,123.48,6900.0,72.6727,73.2422,72.6134,73.2422,6900.0
2014-10-17 14:30:00,123.35,123.71,123.06,123.15,3400.0,73.165,73.3786,72.993,73.0464,3400.0
2014-10-17 14:40:00,123.21,123.87,123.11,123.56,10100.0,73.082,73.4735,73.0227,73.2896,10100.0
2014-10-17 14:50:00,123.5,123.5,122.47,122.75,9300.0,73.254,73.254,72.6431,72.8092,9300.0
2014-10-17 15:00:00,122.95,123.58,122.61,123.4,9900.0,72.9278,73.3015,72.7261,73.1947,9900.0
2014-10-17 15:10:00,123.42,124.15,123.28,123.52,4800.0,73.2066,73.6396,73.1235,73.2659,4800.0
2014-10-17 15:20:00,123.64,123.69,123.06,123.31,7000.0,73.3371,73.3667,72.993,73.1413,7000.0
2014-10-17 15:30:00,123.3,123.69,122.88,123.01,8800.0,73.1354,73.3667,72.8863,72.9634,8800.0
2014-10-17 15:40:00,123.01,123.78,122.88,123.7,11600.0,72.9634,73.4201,72.8863,73.3726,11600.0
2014-10-17 15:50:00,123.59,123.91,123.28,123.41,33100.0,73.3074,73.4972,73.1235,73.2006,33100.0
2014-10-20 09:30:00,123.1,125.74,123.01,125.68,6800.0,73.0168,74.5827,72.9634,74.5471,6800.0
2014-10-20 09:40:00,125.96,126.06,123.51,123.51,3500.0,74.7132,74.7725,73.2599,73.2599,3500.0
2014-10-20 09:50:00,123.55,124.02,123.34,123.7,3200.0,73.2837,73.5625,73.1591,73.3726,3200.0
2014-10-20 10:00:00,123.58,123.66,122.4,122.4,4900.0,73.3015,73.3489,72.6016,72.6016,4900.0
2014-10-20 10:10:00,122.3,122.41,121.8,121.8,5000.0,72.5422,72.6075,72.2457,72.2457,5000.0
2014-10-20 10:20:00,122.16,123.63,122.16,122.98,5400.0,72.4592,73.3311,72.4592,72.9456,5400.0
2014-10-20 10:30:00,122.99,123.27,122.85,123.12,2300.0,72.9515,73.1176,72.8685,73.0286,2300.0
2014-10-20 10:40:00,122.87,123.28,122.54,123.26,5100.0,72.8803,73.1235,72.6846,73.1117,5100.0
2014-10-20 10:50:00,123.26,123.27,122.48,123.21,5000.0,73.1117,73.1176,72.649,73.082,5000.0
2014-10-20 11:00:00,122.9,123.97,122.7,123.96,10200.0,72.8981,73.5328,72.7795,73.5269,10200.0
2014-10-20 11:10:00,123.82,123.82,123.57,123.66,4100.0,73.4438,73.4438,73.2955,73.3489,4100.0
2014-10-20 11:20:00,123.73,123.82,123.33,123.56,4300.0,73.3904,73.4438,73.1532,73.2896,4300.0
2014-10-20 11:30:00,123.24,123.68,123.24,123.64,2800.0,73.0998,73.3608,73.0998,73.3371,2800.0
2014-10-20 11:40:00,123.64,124.15,123.6,123.6,900.0,73.3371,73.6396,73.3133,73.3133,900.0
2014-10-20 11:50:00,123.47,123.93,123.41,123.73,6000.0,73.2362,73.5091,73.2006,73.3904,6000.0
2014-10-20 12:00:00,123.69,123.72,123.15,123.3,3100.0,73.3667,73.3845,73.0464,73.1354,3100.0
2014-10-20 12:10:00,123.17,123.65,123.15,123.64,4800.0,73.0583,73.343,73.0464,73.3371,4800.0
2014-10-20 12:20:00,124.15,124.15,123.52,123.63,3000.0,73.6396,73.6396,73.2659,73.3311,3000.0
2014-10-20 12:30:00,123.6,124.1,123.17,123.66,6500.0,73.3133,73.6099,73.0583,73.3489,6500.0
2014-10-20 12:40:00,123.46,123.71,123.27,123.59,5500.0,73.2303,73.3786,73.1176,73.3074,5500.0
2014-10-20 12:50:00,123.58,123.99,123.22,123.22,5900.0,73.3015,73.5447,73.0879,73.0879,5900.0
2014-10-20 13:00:00,123.22,123.83,122.98,123.83,4000.0,73.0879,73.4498,72.9456,73.4498,4000.0
2014-10-20 13:10:00,123.87,124.05,123.39,123.9,5600.0,73.4735,73.5802,73.1888,73.4913,5600.0
2014-10-20 13:20:00,123.89,124.27,123.69,124.16,5000.0,73.4853,73.7107,73.3667,73.6455,5000.0
2014-10-20 13:30:00,124.08,124.12,123.81,123.84,5300.0,73.598,73.6218,73.4379,73.4557,5300.0
2014-10-20 13:40:00,123.79,124.23,123.78,124.03,10300.0,73.426,73.687,73.4201,73.5684,10300.0
2014-10-20 13:50:00,123.94,124.45,123.94,124.15,4100.0,73.515,73.8175,73.515,73.6396,4100.0
2014-10-20 14:00:00,124.09,124.96,124.06,124.61,27700.0,73.604,74.12,73.5862,73.9124,27700.0
2014-10-20 14:10:00,124.74,124.91,124.5,124.65,17800.0,73.9895,74.0904,73.8472,73.9361,17800.0
2014-10-20 14:20:00,124.75,124.75,124.34,124.34,2900.0,73.9955,73.9955,73.7523,73.7523,2900.0
2014-10-20 14:30:00,124.36,124.8,124.36,124.8,10000.0,73.7641,74.0251,73.7641,74.0251,10000.0
2014-10-20 14:40:00,124.79,125.01,124.79,124.9,4600.0,74.0192,74.1497,74.0192,74.0844,4600.0
2014-10-20 14:50:00,124.85,124.93,124.57,124.79,7800.0,74.0548,74.1022,73.8887,74.0192,7800.0
2014-10-20 15:00:00,124.87,125.07,124.82,125.07,6900.0,74.0666,74.1853,74.037,74.1853,6900.0
2014-10-20 15:10:00,125.03,125.32,124.95,125.25,8900.0,74.1615,74.3335,74.1141,74.292,8900.0
2014-10-20 15:20:00,125.02,125.61,125.0,125.53,10800.0,74.1556,74.5056,74.1437,74.4581,10800.0
2014-10-20 15:30:00,125.49,125.67,125.21,125.64,5700.0,74.4344,74.5412,74.2683,74.5234,5700.0
2014-10-20 15:40:00,125.64,126.02,125.49,125.95,17600.0,74.5234,74.7488,74.4344,74.7072,17600.0
2014-10-20 15:50:00,125.82,126.13,125.71,126.0,30700.0,74.6301,74.814,74.5649,74.7369,30700.0
2014-10-21 09:30:00,126.73,127.52,126.22,127.21,4600.0,75.1699,75.6385,74.8674,75.4546,4600.0
2014-10-21 09:40:00,127.18,128.0,126.92,128.0,4300.0,75.4368,75.9232,75.2826,75.9232,4300.0
2014-10-21 09:50:00,127.94,128.77,127.53,128.09,12200.0,75.8876,76.3799,75.6444,75.9766,12200.0
2014-10-21 10:00:00,128.04,129.18,128.03,128.93,6500.0,75.9469,76.6231,75.941,76.4748,6500.0
2014-10-21 10:10:00,128.52,129.37,128.47,129.01,3100.0,76.2316,76.7358,76.202,76.5223,3100.0
2014-10-21 10:20:00,128.97,129.17,128.57,128.79,6100.0,76.4985,76.6172,76.2613,76.3918,6100.0
2014-10-21 10:30:00,128.49,128.66,128.2,128.32,4500.0,76.2138,76.3147,76.0418,76.113,4500.0
2014-10-21 10:40:00,128.75,128.75,128.4,128.73,4200.0,76.3681,76.3681,76.1605,76.3562,4200.0
2014-10-21 10:50:00,128.73,128.77,127.45,127.86,12800.0,76.3562,76.3799,75.597,75.8401,12800.0
2014-10-21 11:00:00,128.04,128.93,127.64,128.71,10500.0,75.9469,76.4748,75.7097,76.3443,10500.0
2014-10-21 11:10:00,129.09,129.09,128.43,128.72,6000.0,76.5697,76.5697,76.1782,76.3503,6000.0
2014-10-21 11:20:00,128.47,128.9,127.7,127.79,22400.0,76.202,76.457,75.7452,75.7986,22400.0
2014-10-21 11:30:00,127.95,127.95,127.34,127.71,9400.0,75.8935,75.8935,75.5317,75.7512,9400.0
2014-10-21 11:40:00,127.48,128.99,127.44,128.98,6800.0,75.6148,76.5104,75.591,76.5045,6800.0
2014-10-21 11:50:00,128.99,129.27,128.36,128.84,8800.0,76.5104,76.6765,76.1367,76.4214,8800.0
2014-10-21 12:00:00,128.81,128.85,128.62,128.62,2400.0,76.4036,76.4274,76.2909,76.2909,2400.0
2014-10-21 12:10:00,128.76,132.06,128.66,129.78,24800.0,76.374,78.3314,76.3147,76.979,24800.0
2014-10-21 12:20:00,129.73,129.73,129.29,129.3,4200.0,76.9493,76.9493,76.6884,76.6943,4200.0
2014-10-21 12:30:00,129.39,129.7,129.25,129.55,2800.0,76.7477,76.9315,76.6646,76.8426,2800.0
2014-10-21 12:40:00,129.7,129.7,129.0,129.34,6900.0,76.9315,76.9315,76.5163,76.718,6900.0
2014-10-21 12:50:00,129.37,129.84,129.11,129.72,14700.0,76.7358,77.0146,76.5816,76.9434,14700.0
2014-10-21 13:00:00,129.71,129.82,129.26,129.29,5900.0,76.9375,77.0027,76.6706,76.6884,5900.0
2014-10-21 13:10:00,129.24,129.33,129.0,129.0,2600.0,76.6587,76.7121,76.5163,76.5163,2600.0
2014-10-21 13:20:00,128.75,129.08,128.47,129.08,3800.0,76.3681,76.5638,76.202,76.5638,3800.0
2014-10-21 13:30:00,129.08,129.44,128.97,129.01,5000.0,76.5638,76.7773,76.4985,76.5223,5000.0
2014-10-21 13:40:00,128.98,129.22,128.8,129.16,5200.0,76.5045,76.6468,76.3977,76.6112,5200.0
2014-10-21 13:50:00,129.04,129.32,129.02,129.1,2100.0,76.5401,76.7061,76.5282,76.5757,2100.0
2014-10-21 14:00:00,129.21,129.21,128.49,128.95,11100.0,76.6409,76.6409,76.2138,76.4867,11100.0
2014-10-21 14:10:00,128.73,128.73,128.42,128.45,2400.0,76.3562,76.3562,76.1723,76.1901,2400.0
2014-10-21 14:20:00,128.49,128.49,128.21,128.38,4300.0,76.2138,76.2138,76.0478,76.1486,4300.0
2014-10-21 14:30:00,128.3,128.63,128.21,128.35,6900.0,76.1011,76.2969,76.0478,76.1308,6900.0
2014-10-21 14:40:00,128.5,128.5,127.83,128.0,8500.0,76.2198,76.2198,75.8224,75.9232,8500.0
2014-10-21 14:50:00,127.96,128.03,127.34,127.53,10300.0,75.8995,75.941,75.5317,75.6444,10300.0
2014-10-21 15:00:00,127.54,128.05,127.52,128.04,7400.0,75.6503,75.9528,75.6385,75.9469,7400.0
2014-10-21 15:10:00,127.93,128.27,127.93,128.11,10300.0,75.8817,76.0833,75.8817,75.9884,10300.0
2014-10-21 15:20:00,128.12,128.83,128.11,128.79,7600.0,75.9944,76.4155,75.9884,76.3918,7600.0
2014-10-21 15:30:00,128.81,128.81,128.25,128.36,8500.0,76.4036,76.4036,76.0715,76.1367,8500.0
2014-10-21 15:40:00,128.37,129.0,128.24,128.75,10300.0,76.1427,76.5163,76.0655,76.3681,10300.0
2014-10-21 15:50:00,128.8,128.88,128.17,128.48,36700.0,76.3977,76.4452,76.024,76.2079,36700.0
2014-10-22 09:30:00,128.06,129.38,127.8,127.92,10100.0,75.9588,76.7417,75.8046,75.8757,10100.0
2014-10-22 09:40:00,127.88,129.45,127.71,129.45,6000.0,75.852,76.7833,75.7512,76.7833,6000.0
2014-10-22 09:50:00,129.45,129.79,129.05,129.24,11400.0,76.7833,76.9849,76.546,76.6587,11400.0
2014-10-22 10:00:00,129.35,129.38,128.23,128.23,2500.0,76.7239,76.7417,76.0596,76.0596,2500.0
2014-10-22 10:10:00,127.93,128.26,127.56,128.15,4500.0,75.8817,76.0774,75.6622,76.0122,4500.0
2014-10-22 10:20:00,128.2,128.72,128.13,128.37,7400.0,76.0418,76.3503,76.0003,76.1427,7400.0
2014-10-22 10:30:00,128.38,128.79,127.66,128.61,8800.0,76.1486,76.3918,75.7215,76.285,8800.0
2014-10-22 10:40:00,128.57,128.76,128.11,128.76,6600.0,76.2613,76.374,75.9884,76.374,6600.0
2014-10-22 10:50:00,128.56,128.95,128.56,128.87,6800.0,76.2554,76.4867,76.2554,76.4392,6800.0
2014-10-22 11:00:00,128.87,129.11,128.67,128.97,9400.0,76.4392,76.5816,76.3206,76.4985,9400.0
2014-10-22 11:10:00,128.97,129.3,128.77,128.81,5600.0,76.4985,76.6943,76.3799,76.4036,5600.0
2014-10-22 11:20:00,128.86,128.98,128.69,128.81,2800.0,76.4333,76.5045,76.3325,76.4036,2800.0
2014-10-22 11:30:00,128.67,129.03,128.35,128.47,4600.0,76.3206,76.5341,76.1308,76.202,4600.0
2014-10-22 11:40:00,128.61,128.93,128.44,128.65,14700.0,76.285,76.4748,76.1842,76.3087,14700.0
2014-10-22 11:50:00,128.54,128.8,128.33,128.66,4800.0,76.2435,76.3977,76.1189,76.3147,4800.0
2014-10-22 12:00:00,128.73,128.74,127.79,128.32,3100.0,76.3562,76.3621,75.7986,76.113,3100.0
2014-10-22 12:10:00,128.61,128.69,127.81,127.98,7500.0,76.285,76.3325,75.8105,75.9113,7500.0
2014-10-22 12:20:00,128.08,128.26,127.86,128.13,7500.0,75.9706,76.0774,75.8401,76.0003,7500.0
2014-10-22 12:30:00,127.99,127.99,127.16,127.16,6200.0,75.9173,75.9173,75.4249,75.4249,6200.0
2014-10-22 12:40:00,127.16,127.18,126.45,126.54,8400.0,75.4249,75.4368,75.0038,75.0572,8400.0
2014-10-22 12:50:00,126.54,126.85,126.46,126.56,7300.0,75.0572,75.2411,75.0097,75.0691,7300.0
2014-10-22 13:00:00,126.6,127.69,126.6,127.68,4600.0,75.0928,75.7393,75.0928,75.7334,4600.0
2014-10-22 13:10:00,127.67,127.68,126.62,126.69,10800.0,75.7275,75.7334,75.1046,75.1462,10800.0
2014-10-22 13:20:00,126.72,126.94,126.47,126.5,6600.0,75.164,75.2945,75.0157,75.0335,6600.0
2014-10-22 13:30:00,126.47,126.91,126.23,126.86,2300.0,75.0157,75.2767,74.8733,75.247,2300.0
2014-10-22 13:40:00,126.95,127.33,126.43,126.5,4400.0,75.3004,75.5258,74.9919,75.0335,4400.0
2014-10-22 13:50:00,126.42,126.79,126.22,126.39,4400.0,74.986,75.2055,74.8674,74.9682,4400.0
2014-10-22 14:00:00,126.27,126.89,126.14,126.89,3800.0,74.897,75.2648,74.8199,75.2648,3800.0
2014-10-22 14:10:00,127.1,127.36,126.89,127.23,6000.0,75.3894,75.5436,75.2648,75.4665,6000.0
2014-10-22 14:20:00,127.23,127.35,126.61,126.61,8700.0,75.4665,75.5376,75.0987,75.0987,8700.0
2014-10-22 14:30:00,126.61,126.64,125.74,126.25,6900.0,75.0987,75.1165,74.5827,74.8852,6900.0
2014-10-22 14:40:00,126.35,126.62,126.04,126.27,14100.0,74.9445,75.1046,74.7606,74.897,14100.0
2014-10-22 14:50:00,126.27,126.55,125.73,126.41,5700.0,74.897,75.0631,74.5767,74.9801,5700.0
2014-10-22 15:00:00,126.42,127.08,126.39,126.87,11900.0,74.986,75.3775,74.9682,75.2529,11900.0
2014-10-22 15:10:00,126.87,126.87,126.41,126.44,9600.0,75.2529,75.2529,74.9801,74.9979,9600.0
2014-10-22 15:20:00,126.44,126.75,126.17,126.31,9900.0,74.9979,75.1818,74.8377,74.9208,9900.0
2014-10-22 15:30:00,126.18,126.23,125.65,125.77,6700.0,74.8437,74.8733,74.5293,74.6005,6700.0
2014-10-22 15:40:00,125.68,126.21,125.68,125.78,17900.0,74.5471,74.8615,74.5471,74.6064,17900.0
2014-10-22 15:50:00,125.84,126.0,125.48,125.52,35800.0,74.642,74.7369,74.4285,74.4522,35800.0
2014-10-23 09:30:00,129.73,129.73,127.74,128.94,4800.0,76.9493,76.9493,75.769,76.4808,4800.0
2014-10-23 09:40:00,128.43,128.43,128.05,128.41,3200.0,76.1782,76.1782,75.9528,76.1664,3200.0
2014-10-23 09:50:00,127.94,127.94,127.4,127.71,6700.0,75.8876,75.8876,75.5673,75.7512,6700.0
2014-10-23 10:00:00,127.74,127.99,127.36,127.67,21300.0,75.769,75.9173,75.5436,75.7275,21300.0
2014-10-23 10:10:00,127.73,127.77,127.32,127.57,3200.0,75.763,75.7868,75.5198,75.6681,3200.0
2014-10-23 10:20:00,127.67,127.82,127.13,127.55,3000.0,75.7275,75.8164,75.4072,75.6563,3000.0
2014-10-23 10:30:00,127.55,127.77,127.32,127.59,5600.0,75.6563,75.7868,75.5198,75.68,5600.0
2014-10-23 10:40:00,127.4,127.76,127.15,127.76,4300.0,75.5673,75.7808,75.419,75.7808,4300.0
2014-10-23 10:50:00,127.62,127.62,127.32,127.35,1400.0,75.6978,75.6978,75.5198,75.5376,1400.0
2014-10-23 11:00:00,127.34,127.61,127.28,127.51,6000.0,75.5317,75.6919,75.4961,75.6325,6000.0
2014-10-23 11:10:00,127.42,127.55,126.69,126.92,4800.0,75.5792,75.6563,75.1462,75.2826,4800.0
2014-10-23 11:20:00,126.92,126.92,126.58,126.74,3500.0,75.2826,75.2826,75.0809,75.1758,3500.0
2014-10-23 11:30:00,126.62,127.04,126.18,126.53,4100.0,75.1046,75.3538,74.8437,75.0513,4100.0
2014-10-23 11:40:00,126.48,126.85,126.48,126.61,3200.0,75.0216,75.2411,75.0216,75.0987,3200.0
2014-10-23 11:50:00,126.6,127.02,126.39,126.83,19700.0,75.0928,75.3419,74.9682,75.2292,19700.0
2014-10-23 12:00:00,126.77,126.96,126.6,126.88,6700.0,75.1936,75.3063,75.0928,75.2589,6700.0
2014-10-23 12:10:00,126.89,127.41,126.89,127.41,900.0,75.2648,75.5732,75.2648,75.5732,900.0
2014-10-23 12:20:00,127.22,127.22,126.72,127.01,5600.0,75.4605,75.4605,75.164,75.336,5600.0
2014-10-23 12:30:00,126.81,126.92,126.64,126.74,1500.0,75.2173,75.2826,75.1165,75.1758,1500.0
2014-10-23 12:40:00,126.64,126.86,126.58,126.58,2100.0,75.1165,75.247,75.0809,75.0809,2100.0
2014-10-23 12:50:00,126.73,126.73,126.44,126.51,1900.0,75.1699,75.1699,74.9979,75.0394,1900.0
2014-10-23 13:00:00,126.62,126.91,126.53,126.53,2500.0,75.1046,75.2767,75.0513,75.0513,2500.0
2014-10-23 13:10:00,126.7,127.12,126.7,127.12,2100.0,75.1521,75.4012,75.1521,75.4012,2100.0
2014-10-23 13:20:00,126.78,126.8,126.54,126.74,1000.0,75.1995,75.2114,75.0572,75.1758,1000.0
2014-10-23 13:30:00,126.79,127.29,126.64,126.64,8000.0,75.2055,75.5021,75.1165,75.1165,8000.0
2014-10-23 13:40:00,126.63,126.86,125.97,126.69,6700.0,75.1106,75.247,74.7191,75.1462,6700.0
2014-10-23 13:50:00,126.73,126.92,126.73,126.85,1900.0,75.1699,75.2826,75.1699,75.2411,1900.0
2014-10-23 14:00:00,126.85,127.22,126.85,127.03,3200.0,75.2411,75.4605,75.2411,75.3478,3200.0
2014-10-23 14:10:00,127.12,127.27,127.02,127.21,2600.0,75.4012,75.4902,75.3419,75.4546,2600.0
2014-10-23 14:20:00,127.26,127.56,127.26,127.53,1300.0,75.4843,75.6622,75.4843,75.6444,1300.0
2014-10-23 14:30:00,127.49,127.49,126.93,127.17,22400.0,75.6207,75.6207,75.2885,75.4309,22400.0
2014-10-23 14:40:00,127.29,127.32,127.02,127.22,6400.0,75.5021,75.5198,75.3419,75.4605,6400.0
2014-10-23 14:50:00,127.14,127.14,125.87,126.38,4300.0,75.4131,75.4131,74.6598,74.9623,4300.0
2014-10-23 15:00:00,126.39,126.39,125.48,126.0,8100.0,74.9682,74.9682,74.4285,74.7369,8100.0
2014-10-23 15:10:00,126.0,126.5,125.99,126.22,3800.0,74.7369,75.0335,74.731,74.8674,3800.0
2014-10-23 15:20:00,126.22,126.45,126.07,126.45,4600.0,74.8674,75.0038,74.7784,75.0038,4600.0
2014-10-23 15:30:00,126.33,126.63,126.11,126.2,9400.0,74.9326,75.1106,74.8021,74.8555,9400.0
2014-10-23 15:40:00,126.17,126.6,126.05,126.2,16100.0,74.8377,75.0928,74.7665,74.8555,16100.0
2014-10-23 15:50:00,126.28,126.44,125.95,126.11,20200.0,74.903,74.9979,74.7072,74.8021,20200.0
2014-10-24 09:30:00,126.64,126.98,125.59,126.97,4300.0,75.1165,75.3182,74.4937,75.3122,4300.0
2014-10-24 09:40:00,126.77,127.19,126.39,127.09,6000.0,75.1936,75.4427,74.9682,75.3834,6000.0
2014-10-24 09:50:00,126.81,126.88,126.0,126.69,16100.0,75.2173,75.2589,74.7369,75.1462,16100.0
2014-10-24 10:00:00,126.49,126.69,125.08,125.56,5200.0,75.0275,75.1462,74.1912,74.4759,5200.0
2014-10-24 10:10:00,125.58,126.7,125.58,126.45,5000.0,74.4878,75.1521,74.4878,75.0038,5000.0
2014-10-24 10:20:00,126.64,127.05,126.34,126.92,4600.0,75.1165,75.3597,74.9386,75.2826,4600.0
2014-10-24 10:30:00,126.87,126.9,125.96,125.96,2500.0,75.2529,75.2707,74.7132,74.7132,2500.0
2014-10-24 10:40:00,126.3,126.3,125.33,125.62,13400.0,74.9148,74.9148,74.3395,74.5115,13400.0
2014-10-24 10:50:00,125.94,126.97,125.81,126.97,4000.0,74.7013,75.3122,74.6242,75.3122,4000.0
2014-10-24 11:00:00,127.11,127.22,126.71,126.9,2700.0,75.3953,75.4605,75.158,75.2707,2700.0
2014-10-24 11:10:00,126.79,127.39,126.65,127.1,5400.0,75.2055,75.5614,75.1224,75.3894,5400.0
2014-10-24 11:20:00,126.99,127.7,126.98,127.66,3500.0,75.3241,75.7452,75.3182,75.7215,3500.0
2014-10-24 11:30:00,127.72,127.79,127.22,127.55,6000.0,75.7571,75.7986,75.4605,75.6563,6000.0
2014-10-24 11:40:00,127.75,128.21,127.65,127.99,3500.0,75.7749,76.0478,75.7156,75.9173,3500.0
2014-10-24 11:50:00,128.03,128.03,127.18,127.18,4400.0,75.941,75.941,75.4368,75.4368,4400.0
2014-10-24 12:00:00,127.37,127.38,126.27,126.59,7700.0,75.5495,75.5554,74.897,75.0868,7700.0
2014-10-24 12:10:00,126.75,127.27,126.59,127.26,7400.0,75.1818,75.4902,75.0868,75.4843,7400.0
2014-10-24 12:20:00,126.98,127.43,126.68,127.32,4700.0,75.3182,75.5851,75.1402,75.5198,4700.0
2014-10-24 12:30:00,127.12,127.2,127.01,127.13,1300.0,75.4012,75.4487,75.336,75.4072,1300.0
2014-10-24 12:40:00,126.87,127.14,126.69,126.71,3000.0,75.2529,75.4131,75.1462,75.158,3000.0
2014-10-24 12:50:00,126.7,126.7,126.08,126.38,3800.0,75.1521,75.1521,74.7843,74.9623,3800.0
2014-10-24 13:00:00,126.25,126.91,126.14,126.42,5800.0,74.8852,75.2767,74.8199,74.986,5800.0
2014-10-24 13:10:00,126.49,126.7,126.14,126.14,3000.0,75.0275,75.1521,74.8199,74.8199,3000.0
2014-10-24 13:20:00,126.18,126.75,126.18,126.5,1600.0,74.8437,75.1818,74.8437,75.0335,1600.0
2014-10-24 13:30:00,126.73,126.74,126.34,126.46,11700.0,75.1699,75.1758,74.9386,75.0097,11700.0
2014-10-24 13:40:00,126.43,126.46,125.99,126.1,4000.0,74.9919,75.0097,74.731,74.7962,4000.0
2014-10-24 13:50:00,126.11,126.33,125.8,126.2,4800.0,74.8021,74.9326,74.6183,74.8555,4800.0
2014-10-24 14:00:00,126.34,126.51,126.0,126.51,11400.0,74.9386,75.0394,74.7369,75.0394,11400.0
2014-10-24 14:10:00,126.4,126.52,125.83,126.0,4300.0,74.9742,75.0453,74.6361,74.7369,4300.0
2014-10-24 14:20:00,126.04,127.01,126.04,126.87,3900.0,74.7606,75.336,74.7606,75.2529,3900.0
2014-10-24 14:30:00,126.93,126.93,126.54,126.61,2300.0,75.2885,75.2885,75.0572,75.0987,2300.0
2014-10-24 14:40:00,126.7,127.02,126.7,126.84,1300.0,75.1521,75.3419,75.1521,75.2351,1300.0
2014-10-24 14:50:00,126.94,127.07,126.79,127.02,3600.0,75.2945,75.3716,75.2055,75.3419,3600.0
2014-10-24 15:00:00,126.86,127.13,126.83,127.05,6000.0,75.247,75.4072,75.2292,75.3597,6000.0
2014-10-24 15:10:00,127.11,127.33,126.66,126.94,4500.0,75.3953,75.5258,75.1284,75.2945,4500.0
2014-10-24 15:20:00,127.0,127.35,126.89,126.98,2300.0,75.33,75.5376,75.2648,75.3182,2300.0
2014-10-24 15:30:00,126.92,127.54,126.88,127.49,6900.0,75.2826,75.6503,75.2589,75.6207,6900.0
2014-10-24 15:40:00,127.37,127.74,127.35,127.51,8200.0,75.5495,75.769,75.5376,75.6325,8200.0
2014-10-24 15:50:00,127.56,127.77,127.15,127.27,26300.0,75.6622,75.7868,75.419,75.4902,26300.0
2014-10-27 09:30:00,128.4,128.4,125.52,125.76,10100.0,76.1605,76.1605,74.4522,74.5945,10100.0
2014-10-27 09:40:00,125.77,126.14,125.12,125.12,4200.0,74.6005,74.8199,74.2149,74.2149,4200.0
2014-10-27 09:50:00,125.03,125.82,124.32,125.21,7400.0,74.1615,74.6301,73.7404,74.2683,7400.0
2014-10-27 10:00:00,125.34,125.37,124.56,124.82,6400.0,74.3454,74.3632,73.8828,74.037,6400.0
2014-10-27 10:10:00,124.99,125.73,124.98,125.11,2200.0,74.1378,74.5767,74.1319,74.209,2200.0
2014-10-27 10:20:00,125.44,126.08,125.23,125.57,12300.0,74.4047,74.7843,74.2802,74.4818,12300.0
2014-10-27 10:30:00,125.6,125.62,124.73,124.98,6400.0,74.4996,74.5115,73.9836,74.1319,6400.0
2014-10-27 10:40:00,125.01,126.03,124.98,125.6,4900.0,74.1497,74.7547,74.1319,74.4996,4900.0
2014-10-27 10:50:00,125.49,125.8,125.3,125.73,12500.0,74.4344,74.6183,74.3217,74.5767,12500.0
2014-10-27 11:00:00,125.89,126.34,125.89,126.33,1100.0,74.6716,74.9386,74.6716,74.9326,1100.0
2014-10-27 11:10:00,126.58,126.6,126.15,126.15,1300.0,75.0809,75.0928,74.8259,74.8259,1300.0
2014-10-27 11:20:00,126.24,126.43,126.2,126.22,1400.0,74.8792,74.9919,74.8555,74.8674,1400.0
2014-10-27 11:30:00,126.17,126.17,125.68,125.68,3100.0,74.8377,74.8377,74.5471,74.5471,3100.0
2014-10-27 11:40:00,125.68,126.17,125.68,126.16,13500.0,74.5471,74.8377,74.5471,74.8318,13500.0
2014-10-27 11:50:00,126.12,126.47,125.97,126.47,1100.0,74.8081,75.0157,74.7191,75.0157,1100.0
2014-10-27 12:00:00,126.41,126.75,126.33,126.59,2400.0,74.9801,75.1818,74.9326,75.0868,2400.0
2014-10-27 12:10:00,126.67,126.79,126.37,126.7,4900.0,75.1343,75.2055,74.9564,75.1521,4900.0
2014-10-27 12:20:00,126.92,126.94,126.44,126.7,2800.0,75.2826,75.2945,74.9979,75.1521,2800.0
2014-10-27 12:30:00,126.54,126.99,126.53,126.9,8200.0,75.0572,75.3241,75.0513,75.2707,8200.0
2014-10-27 12:40:00,127.01,127.47,126.9,127.47,7900.0,75.336,75.6088,75.2707,75.6088,7900.0
2014-10-27 12:50:00,127.58,127.73,127.28,127.47,3900.0,75.6741,75.763,75.4961,75.6088,3900.0
2014-10-27 13:00:00,127.54,128.12,127.54,127.85,6000.0,75.6503,75.9944,75.6503,75.8342,6000.0
2014-10-27 13:10:00,127.61,127.69,127.33,127.64,3200.0,75.6919,75.7393,75.5258,75.7097,3200.0
2014-10-27 13:20:00,127.65,127.9,127.65,127.66,1300.0,75.7156,75.8639,75.7156,75.7215,1300.0
2014-10-27 13:30:00,127.53,127.68,127.1,127.28,2900.0,75.6444,75.7334,75.3894,75.4961,2900.0
2014-10-27 13:40:00,127.26,127.26,126.82,126.91,3300.0,75.4843,75.4843,75.2233,75.2767,3300.0
2014-10-27 13:50:00,126.82,127.02,126.82,126.86,3700.0,75.2233,75.3419,75.2233,75.247,3700.0
2014-10-27 14:00:00,126.97,127.01,126.69,126.84,6800.0,75.3122,75.336,75.1462,75.2351,6800.0
2014-10-27 14:10:00,127.01,127.21,126.96,126.96,3500.0,75.336,75.4546,75.3063,75.3063,3500.0
2014-10-27 14:20:00,127.05,127.05,126.4,126.44,5200.0,75.3597,75.3597,74.9742,74.9979,5200.0
2014-10-27 14:30:00,126.44,127.04,126.42,126.95,4100.0,74.9979,75.3538,74.986,75.3004,4100.0
2014-10-27 14:40:00,126.9,127.12,126.84,126.93,4500.0,75.2707,75.4012,75.2351,75.2885,4500.0
2014-10-27 14:50:00,126.97,127.06,126.64,126.64,4800.0,75.3122,75.3656,75.1165,75.1165,4800.0
2014-10-27 15:00:00,126.73,126.99,126.2,126.23,5400.0,75.1699,75.3241,74.8555,74.8733,5400.0
2014-10-27 15:10:00,126.15,126.4,125.7,126.24,6300.0,74.8259,74.9742,74.5589,74.8792,6300.0
2014-10-27 15:20:00,126.27,126.28,125.53,125.55,6200.0,74.897,74.903,74.4581,74.47,6200.0
2014-10-27 15:30:00,125.77,126.21,125.35,126.21,6500.0,74.6005,74.8615,74.3513,74.8615,6500.0
2014-10-27 15:40:00,126.4,126.43,125.79,126.07,20800.0,74.9742,74.9919,74.6123,74.7784,20800.0
2014-10-27 15:50:00,126.27,126.36,125.89,126.31,36000.0,74.897,74.9504,74.6716,74.9208,36000.0
2014-10-28 09:30:00,126.61,127.0,125.71,125.9,3300.0,75.0987,75.33,74.5649,74.6776,3300.0
2014-10-28 09:40:00,125.63,126.02,125.5,125.69,8700.0,74.5174,74.7488,74.4403,74.553,8700.0
2014-10-28 09:50:00,125.69,125.92,125.56,125.65,6600.0,74.553,74.6894,74.4759,74.5293,6600.0
2014-10-28 10:00:00,125.65,125.75,125.45,125.5,4600.0,74.5293,74.5886,74.4107,74.4403,4600.0
2014-10-28 10:10:00,125.61,125.63,125.5,125.55,7100.0,74.5056,74.5174,74.4403,74.47,7100.0
2014-10-28 10:20:00,125.63,125.71,125.46,125.63,2700.0,74.5174,74.5649,74.4166,74.5174,2700.0
2014-10-28 10:30:00,125.52,125.79,125.52,125.78,16000.0,74.4522,74.6123,74.4522,74.6064,16000.0
2014-10-28 10:40:00,125.8,126.99,125.75,126.81,9500.0,74.6183,75.3241,74.5886,75.2173,9500.0
2014-10-28 10:50:00,126.81,127.63,126.81,127.63,5000.0,75.2173,75.7037,75.2173,75.7037,5000.0
2014-10-28 11:00:00,127.62,128.36,127.62,128.28,4300.0,75.6978,76.1367,75.6978,76.0893,4300.0
2014-10-28 11:10:00,128.28,128.59,127.75,127.75,6000.0,76.0893,76.2731,75.7749,75.7749,6000.0
2014-10-28 11:20:00,127.7,128.09,127.7,127.81,2000.0,75.7452,75.9766,75.7452,75.8105,2000.0
2014-10-28 11:30:00,127.78,127.83,127.28,127.51,4100.0,75.7927,75.8224,75.4961,75.6325,4100.0
2014-10-28 11:40:00,127.41,127.41,126.69,127.09,1400.0,75.5732,75.5732,75.1462,75.3834,1400.0
2014-10-28 11:50:00,126.74,127.07,126.57,126.86,2700.0,75.1758,75.3716,75.075,75.247,2700.0
2014-10-28 12:00:00,126.98,127.6,126.98,127.25,4000.0,75.3182,75.6859,75.3182,75.4783,4000.0
2014-10-28 12:10:00,127.22,127.47,127.03,127.23,8500.0,75.4605,75.6088,75.3478,75.4665,8500.0
2014-10-28 12:20:00,127.27,127.42,126.84,126.84,13800.0,75.4902,75.5792,75.2351,75.2351,13800.0
2014-10-28 12:30:00,126.77,126.83,126.45,126.49,3500.0,75.1936,75.2292,75.0038,75.0275,3500.0
2014-10-28 12:40:00,126.37,126.68,126.37,126.51,3400.0,74.9564,75.1402,74.9564,75.0394,3400.0
2014-10-28 12:50:00,126.58,126.89,126.44,126.81,3700.0,75.0809,75.2648,74.9979,75.2173,3700.0
2014-10-28 13:00:00,126.92,127.05,126.69,126.88,7300.0,75.2826,75.3597,75.1462,75.2589,7300.0
2014-10-28 13:10:00,126.83,126.9,126.64,126.9,500.0,75.2292,75.2707,75.1165,75.2707,500.0
2014-10-28 13:20:00,126.84,127.04,126.81,127.0,1400.0,75.2351,75.3538,75.2173,75.33,1400.0
2014-10-28 13:30:00,127.12,127.18,127.12,127.14,500.0,75.4012,75.4368,75.4012,75.4131,500.0
2014-10-28 13:40:00,127.22,127.24,126.89,126.96,1200.0,75.4605,75.4724,75.2648,75.3063,1200.0
2014-10-28 13:50:00,126.98,127.04,126.85,126.9,2000.0,75.3182,75.3538,75.2411,75.2707,2000.0
2014-10-28 14:00:00,126.96,127.09,126.69,127.09,3400.0,75.3063,75.3834,75.1462,75.3834,3400.0
2014-10-28 14:10:00,126.97,127.2,126.8,126.8,3900.0,75.3122,75.4487,75.2114,75.2114,3900.0
2014-10-28 14:20:00,126.89,127.02,126.84,126.96,10100.0,75.2648,75.3419,75.2351,75.3063,10100.0
2014-10-28 14:30:00,127.04,127.06,126.86,127.06,1900.0,75.3538,75.3656,75.247,75.3656,1900.0
2014-10-28 14:40:00,126.9,127.2,126.72,127.0,11000.0,75.2707,75.4487,75.164,75.33,11000.0
2014-10-28 14:50:00,126.99,127.12,126.85,126.92,7500.0,75.3241,75.4012,75.2411,75.2826,7500.0
2014-10-28 15:00:00,126.96,127.29,126.89,127.22,11600.0,75.3063,75.5021,75.2648,75.4605,11600.0
2014-10-28 15:10:00,127.08,127.35,127.08,127.19,5800.0,75.3775,75.5376,75.3775,75.4427,5800.0
2014-10-28 15:20:00,127.15,127.27,127.06,127.2,4500.0,75.419,75.4902,75.3656,75.4487,4500.0
2014-10-28 15:30:00,127.25,127.52,127.17,127.33,4700.0,75.4783,75.6385,75.4309,75.5258,4700.0
2014-10-28 15:40:00,127.42,127.47,127.2,127.26,11100.0,75.5792,75.6088,75.4487,75.4843,11100.0
2014-10-28 15:50:00,127.43,127.7,127.26,127.64,17200.0,75.5851,75.7452,75.4843,75.7097,17200.0
2014-10-29 09:30:00,127.89,129.16,127.89,128.82,7000.0,75.8579,76.6112,75.8579,76.4096,7000.0
2014-10-29 09:40:00,128.79,129.33,128.79,129.33,4200.0,76.3918,76.7121,76.3918,76.7121,4200.0
2014-10-29 09:50:00,129.15,129.62,129.15,129.57,2000.0,76.6053,76.8841,76.6053,76.8544,2000.0
2014-10-29 10:00:00,129.26,129.42,129.03,129.38,2600.0,76.6706,76.7655,76.5341,76.7417,2600.0
2014-10-29 10:10:00,129.04,129.59,129.04,129.33,1400.0,76.5401,76.8663,76.5401,76.7121,1400.0
2014-10-29 10:20:00,129.29,129.49,129.08,129.44,3600.0,76.6884,76.807,76.5638,76.7773,3600.0
2014-10-29 10:30:00,129.45,129.84,128.98,129.43,7600.0,76.7833,77.0146,76.5045,76.7714,7600.0
2014-10-29 10:40:00,129.43,129.66,129.13,129.15,5500.0,76.7714,76.9078,76.5935,76.6053,5500.0
2014-10-29 10:50:00,128.99,129.27,128.55,128.55,8900.0,76.5104,76.6765,76.2494,76.2494,8900.0
2014-10-29 11:00:00,128.68,129.06,128.59,129.06,5500.0,76.3265,76.5519,76.2731,76.5519,5500.0
2014-10-29 11:10:00,129.22,129.55,129.22,129.55,6500.0,76.6468,76.8426,76.6468,76.8426,6500.0
2014-10-29 11:20:00,129.34,129.84,129.19,129.72,3700.0,76.718,77.0146,76.629,76.9434,3700.0
2014-10-29 11:30:00,129.95,129.95,129.48,129.58,3400.0,77.0798,77.0798,76.8011,76.8604,3400.0
2014-10-29 11:40:00,129.74,129.99,129.66,129.94,3600.0,76.9553,77.1036,76.9078,77.0739,3600.0
2014-10-29 11:50:00,129.76,129.77,129.5,129.77,2000.0,76.9671,76.9731,76.8129,76.9731,2000.0
2014-10-29 12:00:00,129.77,129.87,129.05,129.13,3600.0,76.9731,77.0324,76.546,76.5935,3600.0
2014-10-29 12:10:00,129.43,129.43,129.23,129.43,3800.0,76.7714,76.7714,76.6528,76.7714,3800.0
2014-10-29 12:20:00,129.29,129.49,129.29,129.48,800.0,76.6884,76.807,76.6884,76.8011,800.0
2014-10-29 12:30:00,129.29,129.38,128.94,129.34,1600.0,76.6884,76.7417,76.4808,76.718,1600.0
2014-10-29 12:40:00,129.25,129.25,128.9,129.21,2300.0,76.6646,76.6646,76.457,76.6409,2300.0
2014-10-29 12:50:00,129.04,129.16,128.9,129.15,2400.0,76.5401,76.6112,76.457,76.6053,2400.0
2014-10-29 13:00:00,129.1,129.17,128.64,129.1,2800.0,76.5757,76.6172,76.3028,76.5757,2800.0
2014-10-29 13:10:00,128.9,129.16,128.9,129.16,1600.0,76.457,76.6112,76.457,76.6112,1600.0
2014-10-29 13:20:00,129.15,129.15,128.87,129.04,4200.0,76.6053,76.6053,76.4392,76.5401,4200.0
2014-10-29 13:30:00,129.02,129.02,128.42,128.47,3400.0,76.5282,76.5282,76.1723,76.202,3400.0
2014-10-29 13:40:00,128.37,128.44,128.19,128.25,4300.0,76.1427,76.1842,76.0359,76.0715,4300.0
2014-10-29 13:50:00,128.34,128.49,128.22,128.22,3500.0,76.1249,76.2138,76.0537,76.0537,3500.0
2014-10-29 14:00:00,128.28,128.28,127.22,127.38,5800.0,76.0893,76.0893,75.4605,75.5554,5800.0
2014-10-29 14:10:00,127.32,127.61,126.55,126.73,7400.0,75.5198,75.6919,75.0631,75.1699,7400.0
2014-10-29 14:20:00,126.73,127.25,126.63,127.18,5800.0,75.1699,75.4783,75.1106,75.4368,5800.0
2014-10-29 14:30:00,127.18,127.72,127.06,127.69,5700.0,75.4368,75.7571,75.3656,75.7393,5700.0
2014-10-29 14:40:00,127.45,127.89,127.44,127.61,9400.0,75.597,75.8579,75.591,75.6919,9400.0
2014-10-29 14:50:00,127.66,128.01,127.36,128.01,9700.0,75.7215,75.9291,75.5436,75.9291,9700.0
2014-10-29 15:00:00,127.84,127.88,127.05,127.05,4400.0,75.8283,75.852,75.3597,75.3597,4400.0
2014-10-29 15:10:00,126.98,127.84,126.98,127.41,5000.0,75.3182,75.8283,75.3182,75.5732,5000.0
2014-10-29 15:20:00,127.81,127.97,127.31,127.97,2800.0,75.8105,75.9054,75.5139,75.9054,2800.0
2014-10-29 15:30:00,127.98,128.29,127.75,127.93,6700.0,75.9113,76.0952,75.7749,75.8817,6700.0
2014-10-29 15:40:00,128.14,128.74,128.05,128.59,10400.0,76.0062,76.3621,75.9528,76.2731,10400.0
2014-10-29 15:50:00,128.57,128.63,128.28,128.4,14400.0,76.2613,76.2969,76.0893,76.1605,14400.0
2014-10-30 09:30:00,127.13,127.88,126.46,127.33,2600.0,75.8483,76.2958,75.4486,75.9676,2600.0
2014-10-30 09:40:00,127.18,127.67,126.66,126.7,2300.0,75.8781,76.1705,75.5679,75.5917,2300.0
2014-10-30 09:50:00,126.61,126.65,125.57,125.66,3500.0,75.5381,75.5619,74.9176,74.9713,3500.0
2014-10-30 10:00:00,125.62,126.06,125.39,126.06,1800.0,74.9474,75.2099,74.8102,75.2099,1800.0
2014-10-30 10:10:00,125.65,125.93,125.65,125.86,1200.0,74.9653,75.1324,74.9653,75.0906,1200.0
2014-10-30 10:20:00,125.78,126.01,125.55,126.01,9700.0,75.0429,75.1801,74.9056,75.1801,9700.0
2014-10-30 10:30:00,126.03,126.29,125.57,125.57,2900.0,75.192,75.3471,74.9176,74.9176,2900.0
2014-10-30 10:40:00,125.64,125.89,125.53,125.77,3300.0,74.9593,75.1085,74.8937,75.0369,3300.0
2014-10-30 10:50:00,125.81,125.94,125.74,125.88,4000.0,75.0608,75.1383,75.019,75.1025,4000.0
2014-10-30 11:00:00,125.98,126.13,125.49,125.75,6500.0,75.1622,75.2517,74.8698,75.025,6500.0
2014-10-30 11:10:00,125.76,125.89,125.54,125.75,4600.0,75.0309,75.1085,74.8997,75.025,4600.0
2014-10-30 11:20:00,125.65,125.8,125.47,125.72,8100.0,74.9653,75.0548,74.8579,75.0071,8100.0
2014-10-30 11:30:00,125.59,125.59,125.32,125.34,1500.0,74.9295,74.9295,74.7684,74.7803,1500.0
2014-10-30 11:40:00,125.34,125.38,124.81,124.81,9100.0,74.7803,74.8042,74.4641,74.4641,9100.0
2014-10-30 11:50:00,124.7,125.05,124.7,125.03,7300.0,74.3985,74.6073,74.3985,74.5954,7300.0
2014-10-30 12:00:00,125.02,125.34,124.91,125.25,5600.0,74.5894,74.7803,74.5238,74.7266,5600.0
2014-10-30 12:10:00,125.35,125.35,124.91,125.17,3600.0,74.7863,74.7863,74.5238,74.6789,3600.0
2014-10-30 12:20:00,125.27,125.48,125.17,125.48,1200.0,74.7386,74.8639,74.6789,74.8639,1200.0
2014-10-30 12:30:00,125.48,125.69,125.48,125.66,900.0,74.8639,74.9892,74.8639,74.9713,900.0
2014-10-30 12:40:00,125.59,125.59,125.16,125.31,1300.0,74.9295,74.9295,74.673,74.7624,1300.0
2014-10-30 12:50:00,125.47,125.67,125.41,125.49,5500.0,74.8579,74.9772,74.8221,74.8698,5500.0
2014-10-30 13:00:00,125.5,125.67,125.28,125.5,8200.0,74.8758,74.9772,74.7445,74.8758,8200.0
2014-10-30 13:10:00,125.5,125.6,125.4,125.51,1300.0,74.8758,74.9355,74.8161,74.8818,1300.0
2014-10-30 13:20:00,125.59,125.64,125.11,125.11,1200.0,74.9295,74.9593,74.6431,74.6431,1200.0
2014-10-30 13:30:00,125.5,125.53,124.86,125.5,1500.0,74.8758,74.8937,74.494,74.8758,1500.0
2014-10-30 13:40:00,125.38,125.7,125.18,125.68,5300.0,74.8042,74.9951,74.6849,74.9832,5300.0
2014-10-30 13:50:00,125.69,125.91,125.34,125.59,8100.0,74.9892,75.1204,74.7803,74.9295,8100.0
2014-10-30 14:00:00,125.85,126.0,124.8,125.38,12700.0,75.0846,75.1741,74.4582,74.8042,12700.0
2014-10-30 14:10:00,125.47,125.69,125.22,125.29,3600.0,74.8579,74.9892,74.7088,74.7505,3600.0
2014-10-30 14:20:00,125.22,125.22,124.57,124.57,2700.0,74.7088,74.7088,74.3209,74.3209,2700.0
2014-10-30 14:30:00,124.73,124.73,124.36,124.36,5000.0,74.4164,74.4164,74.1957,74.1957,5000.0
2014-10-30 14:40:00,124.44,124.73,124.42,124.45,4800.0,74.2434,74.4164,74.2315,74.2494,4800.0
2014-10-30 14:50:00,124.47,124.47,124.25,124.34,4800.0,74.2613,74.2613,74.13,74.1837,4800.0
2014-10-30 15:00:00,124.32,124.54,124.32,124.41,11200.0,74.1718,74.303,74.1718,74.2255,11200.0
2014-10-30 15:10:00,124.36,124.57,124.35,124.4,5900.0,74.1957,74.3209,74.1897,74.2195,5900.0
2014-10-30 15:20:00,124.43,124.51,124.23,124.36,5800.0,74.2374,74.2852,74.1181,74.1957,5800.0
2014-10-30 15:30:00,124.34,124.43,124.3,124.39,9100.0,74.1837,74.2374,74.1599,74.2136,9100.0
2014-10-30 15:40:00,124.4,124.9,124.34,124.78,15500.0,74.2195,74.5178,74.1837,74.4462,15500.0
2014-10-30 15:50:00,124.8,125.24,124.67,125.2,42500.0,74.4582,74.7207,74.3806,74.6968,42500.0
2014-10-31 09:30:00,125.48,127.0,125.48,127.0,33300.0,74.8639,75.7707,74.8639,75.7707,33300.0
2014-10-31 09:40:00,126.37,126.43,125.17,126.03,4800.0,75.3949,75.4307,74.6789,75.192,4800.0
2014-10-31 09:50:00,125.37,125.97,125.33,125.57,800.0,74.7982,75.1562,74.7744,74.9176,800.0
2014-10-31 10:00:00,125.61,126.09,125.35,126.09,4300.0,74.9414,75.2278,74.7863,75.2278,4300.0
2014-10-31 10:10:00,126.31,127.12,126.21,126.87,4000.0,75.3591,75.8423,75.2994,75.6932,4000.0
2014-10-31 10:20:00,127.16,127.81,126.96,127.36,8100.0,75.8662,76.254,75.7469,75.9855,8100.0
2014-10-31 10:30:00,127.15,127.39,126.89,127.09,6000.0,75.8602,76.0034,75.7051,75.8244,6000.0
2014-10-31 10:40:00,127.13,127.49,126.98,127.32,14200.0,75.8483,76.0631,75.7588,75.9617,14200.0
2014-10-31 10:50:00,127.22,128.15,127.08,127.95,26100.0,75.902,76.4568,75.8185,76.3375,26100.0
2014-10-31 11:00:00,127.79,127.92,127.62,127.91,4800.0,76.2421,76.3196,76.1406,76.3137,4800.0
2014-10-31 11:10:00,127.79,127.94,127.59,127.94,23700.0,76.2421,76.3316,76.1227,76.3316,23700.0
2014-10-31 11:20:00,128.03,128.65,127.91,128.64,6900.0,76.3853,76.7552,76.3137,76.7492,6900.0
2014-10-31 11:30:00,128.75,128.75,127.97,127.97,5500.0,76.8148,76.8148,76.3495,76.3495,5500.0
2014-10-31 11:40:00,127.92,127.98,127.51,127.61,7300.0,76.3196,76.3554,76.075,76.1347,7300.0
2014-10-31 11:50:00,127.52,127.62,127.26,127.48,3200.0,76.081,76.1406,75.9259,76.0571,3200.0
2014-10-31 12:00:00,127.4,127.5,127.07,127.2,8100.0,76.0094,76.069,75.8125,75.8901,8100.0
2014-10-31 12:10:00,127.08,127.1,126.26,126.45,5700.0,75.8185,75.8304,75.3292,75.4426,5700.0
2014-10-31 12:20:00,126.21,126.21,125.69,125.82,4300.0,75.2994,75.2994,74.9892,75.0667,4300.0
2014-10-31 12:30:00,125.88,126.07,125.74,125.74,5700.0,75.1025,75.2159,75.019,75.019,5700.0
2014-10-31 12:40:00,125.73,125.96,125.23,125.42,20700.0,75.013,75.1502,74.7147,74.8281,20700.0
2014-10-31 12:50:00,125.38,125.64,125.07,125.21,14700.0,74.8042,74.9593,74.6193,74.7028,14700.0
2014-10-31 13:00:00,125.19,125.52,125.1,125.15,13100.0,74.6909,74.8877,74.6372,74.667,13100.0
2014-10-31 13:10:00,125.09,125.34,125.09,125.11,5000.0,74.6312,74.7803,74.6312,74.6431,5000.0
2014-10-31 13:20:00,125.12,125.29,125.02,125.19,4600.0,74.6491,74.7505,74.5894,74.6909,4600.0
2014-10-31 13:30:00,125.33,125.51,125.15,125.51,2100.0,74.7744,74.8818,74.667,74.8818,2100.0
2014-10-31 13:40:00,125.73,126.16,125.73,126.09,5900.0,75.013,75.2696,75.013,75.2278,5900.0
2014-10-31 13:50:00,126.12,126.3,126.04,126.3,1800.0,75.2457,75.3531,75.198,75.3531,1800.0
2014-10-31 14:00:00,126.29,126.51,126.29,126.32,2600.0,75.3471,75.4784,75.3471,75.365,2600.0
2014-10-31 14:10:00,126.49,126.66,126.49,126.51,1200.0,75.4665,75.5679,75.4665,75.4784,1200.0
2014-10-31 14:20:00,126.64,127.2,126.59,126.82,5500.0,75.556,75.8901,75.5261,75.6633,5500.0
2014-10-31 14:30:00,126.82,126.98,126.7,126.79,2500.0,75.6633,75.7588,75.5917,75.6454,2500.0
2014-10-31 14:40:00,126.89,127.28,126.79,126.83,6600.0,75.7051,75.9378,75.6454,75.6693,6600.0
2014-10-31 14:50:00,127.1,127.32,126.81,127.32,5400.0,75.8304,75.9617,75.6574,75.9617,5400.0
2014-10-31 15:00:00,127.28,127.49,126.75,127.25,7100.0,75.9378,76.0631,75.6216,75.9199,7100.0
2014-10-31 15:10:00,127.46,127.46,127.17,127.4,6500.0,76.0452,76.0452,75.8722,76.0094,6500.0
2014-10-31 15:20:00,127.35,127.79,127.28,127.79,3700.0,75.9796,76.2421,75.9378,76.2421,3700.0
2014-10-31 15:30:00,127.61,127.93,127.61,127.84,13200.0,76.1347,76.3256,76.1347,76.2719,13200.0
2014-10-31 15:40:00,127.79,128.27,127.79,128.07,18500.0,76.2421,76.5284,76.2421,76.4091,18500.0
2014-10-31 15:50:00,128.08,128.89,127.76,128.63,51100.0,76.4151,76.8983,76.2242,76.7432,51100.0
2014-11-03 09:30:00,128.56,129.56,128.0,128.0,3200.0,76.7015,77.2981,76.3674,76.3674,3200.0
2014-11-03 09:40:00,127.35,127.68,126.91,126.93,6500.0,75.9796,76.1764,75.717,75.729,6500.0
2014-11-03 09:50:00,126.95,128.08,126.93,127.96,1500.0,75.7409,76.4151,75.729,76.3435,1500.0
2014-11-03 10:00:00,127.91,128.27,127.84,127.98,4600.0,76.3137,76.5284,76.2719,76.3554,4600.0
2014-11-03 10:10:00,127.67,128.35,127.67,128.23,3200.0,76.1705,76.5762,76.1705,76.5046,3200.0
2014-11-03 10:20:00,128.37,128.39,127.89,127.96,2500.0,76.5881,76.6,76.3017,76.3435,2500.0
2014-11-03 10:30:00,127.9,128.86,127.9,128.86,3000.0,76.3077,76.8804,76.3077,76.8804,3000.0
2014-11-03 10:40:00,128.53,128.8,128.14,128.16,18800.0,76.6836,76.8447,76.4509,76.4628,18800.0
2014-11-03 10:50:00,128.24,128.4,128.17,128.3,12600.0,76.5105,76.606,76.4688,76.5463,12600.0
2014-11-03 11:00:00,128.38,128.38,127.92,128.15,4500.0,76.5941,76.5941,76.3196,76.4568,4500.0
2014-11-03 11:10:00,128.15,128.23,127.73,128.18,11900.0,76.4568,76.5046,76.2063,76.4747,11900.0
2014-11-03 11:20:00,128.15,128.55,128.0,128.55,5900.0,76.4568,76.6955,76.3674,76.6955,5900.0
2014-11-03 11:30:00,128.56,129.89,128.56,129.1,10000.0,76.7015,77.495,76.7015,77.0236,10000.0
2014-11-03 11:40:00,129.04,129.73,128.86,129.73,2600.0,76.9878,77.3995,76.8804,77.3995,2600.0
2014-11-03 11:50:00,129.74,129.74,129.23,129.23,3400.0,77.4055,77.4055,77.1012,77.1012,3400.0
2014-11-03 12:00:00,128.9,129.11,128.65,128.95,3500.0,76.9043,77.0296,76.7552,76.9341,3500.0
2014-11-03 12:10:00,128.88,129.04,128.56,128.69,4600.0,76.8924,76.9878,76.7015,76.779,4600.0
2014-11-03 12:20:00,128.72,128.82,128.36,128.58,4000.0,76.7969,76.8566,76.5821,76.7134,4000.0
2014-11-03 12:30:00,128.66,128.74,128.34,128.68,2500.0,76.7611,76.8089,76.5702,76.7731,2500.0
2014-11-03 12:40:00,128.59,128.71,128.28,128.71,4100.0,76.7194,76.791,76.5344,76.791,4100.0
2014-11-03 12:50:00,128.74,130.33,128.74,130.05,5500.0,76.8089,77.7575,76.8089,77.5904,5500.0
2014-11-03 13:00:00,130.02,130.07,129.11,129.21,3700.0,77.5725,77.6024,77.0296,77.0893,3700.0
2014-11-03 13:10:00,129.02,129.07,128.91,129.07,2000.0,76.9759,77.0057,76.9103,77.0057,2000.0
2014-11-03 13:20:00,129.05,129.18,128.77,128.99,2800.0,76.9938,77.0714,76.8268,76.958,2800.0
2014-11-03 13:30:00,129.05,129.05,128.68,128.78,3400.0,76.9938,76.9938,76.7731,76.8327,3400.0
2014-11-03 13:40:00,128.65,128.88,128.56,128.76,6200.0,76.7552,76.8924,76.7015,76.8208,6200.0
2014-11-03 13:50:00,128.5,128.88,128.5,128.82,5200.0,76.6657,76.8924,76.6657,76.8566,5200.0
2014-11-03 14:00:00,128.8,128.8,128.34,128.55,16300.0,76.8447,76.8447,76.5702,76.6955,16300.0
2014-11-03 14:10:00,128.89,129.21,128.68,128.68,3500.0,76.8983,77.0893,76.7731,76.7731,3500.0
2014-11-03 14:20:00,128.54,128.86,128.3,128.46,9600.0,76.6895,76.8804,76.5463,76.6418,9600.0
2014-11-03 14:30:00,128.62,128.62,128.03,128.36,16000.0,76.7373,76.7373,76.3853,76.5821,16000.0
2014-11-03 14:40:00,128.26,128.42,127.87,128.25,11000.0,76.5225,76.6179,76.2898,76.5165,11000.0
2014-11-03 14:50:00,128.32,128.68,128.03,128.43,9300.0,76.5583,76.7731,76.3853,76.6239,9300.0
2014-11-03 15:00:00,128.34,128.69,128.04,128.46,5000.0,76.5702,76.779,76.3912,76.6418,5000.0
2014-11-03 15:10:00,128.23,128.47,128.0,128.4,12100.0,76.5046,76.6478,76.3674,76.606,12100.0
2014-11-03 15:20:00,128.37,128.37,127.75,128.07,13600.0,76.5881,76.5881,76.2182,76.4091,13600.0
2014-11-03 15:30:00,128.04,128.32,127.9,128.11,13300.0,76.3912,76.5583,76.3077,76.433,13300.0
2014-11-03 15:40:00,127.9,127.91,127.42,127.48,6200.0,76.3077,76.3137,76.0213,76.0571,6200.0
2014-11-03 15:50:00,127.42,127.89,127.26,127.88,13500.0,76.0213,76.3017,75.9259,76.2958,13500.0
2014-11-04 09:30:00,127.95,127.95,126.3,126.3,6500.0,76.3375,76.3375,75.3531,75.3531,6500.0
2014-11-04 09:40:00,126.0,126.08,125.38,126.0,2800.0,75.1741,75.2218,74.8042,75.1741,2800.0
2014-11-04 09:50:00,126.0,126.0,125.42,125.6,8900.0,75.1741,75.1741,74.8281,74.9355,8900.0
2014-11-04 10:00:00,125.48,125.6,125.11,125.41,11000.0,74.8639,74.9355,74.6431,74.8221,11000.0
2014-11-04 10:10:00,125.4,125.72,125.12,125.13,5900.0,74.8161,75.0071,74.6491,74.6551,5900.0
2014-11-04 10:20:00,125.02,125.08,123.33,123.6,19600.0,74.5894,74.6252,73.5811,73.7422,19600.0
2014-11-04 10:30:00,123.54,124.27,122.82,123.14,19800.0,73.7064,74.142,73.2769,73.4678,19800.0
2014-11-04 10:40:00,122.92,123.15,122.56,123.0,6000.0,73.3365,73.4737,73.1217,73.3843,6000.0
2014-11-04 10:50:00,122.93,123.05,122.82,122.95,2200.0,73.3425,73.4141,73.2769,73.3544,2200.0
2014-11-04 11:00:00,122.94,122.99,122.01,122.19,7500.0,73.3485,73.3783,72.7936,72.901,7500.0
2014-11-04 11:10:00,122.01,122.16,121.66,121.79,5100.0,72.7936,72.8831,72.5848,72.6623,5100.0
2014-11-04 11:20:00,121.72,121.72,121.06,121.43,13600.0,72.6206,72.6206,72.2268,72.4476,13600.0
2014-11-04 11:30:00,121.82,123.19,121.59,123.19,13300.0,72.6802,73.4976,72.543,73.4976,13300.0
2014-11-04 11:40:00,123.22,123.36,122.83,123.27,26600.0,73.5155,73.599,73.2828,73.5453,26600.0
2014-11-04 11:50:00,123.19,123.26,123.02,123.25,6000.0,73.4976,73.5394,73.3962,73.5334,6000.0
2014-11-04 12:00:00,123.2,124.16,123.12,123.82,12600.0,73.5036,74.0763,73.4558,73.8735,12600.0
2014-11-04 12:10:00,123.96,124.52,123.41,123.88,3900.0,73.957,74.2911,73.6289,73.9093,3900.0
2014-11-04 12:20:00,124.1,124.1,123.56,123.67,2900.0,74.0405,74.0405,73.7184,73.784,2900.0
2014-11-04 12:30:00,123.67,124.36,123.67,124.27,5700.0,73.784,74.1957,73.784,74.142,5700.0
2014-11-04 12:40:00,124.2,125.46,124.2,125.0,11700.0,74.1002,74.8519,74.1002,74.5775,11700.0
2014-11-04 12:50:00,125.08,125.33,124.67,125.33,5600.0,74.6252,74.7744,74.3806,74.7744,5600.0
2014-11-04 13:00:00,125.14,125.37,124.55,124.79,6200.0,74.661,74.7982,74.309,74.4522,6200.0
2014-11-04 13:10:00,124.51,125.12,123.91,123.91,12500.0,74.2852,74.6491,73.9272,73.9272,12500.0
2014-11-04 13:20:00,123.9,123.9,123.28,123.85,5200.0,73.9212,73.9212,73.5513,73.8914,5200.0
2014-11-04 13:30:00,123.93,124.05,123.41,124.05,4700.0,73.9391,74.0107,73.6289,74.0107,4700.0
2014-11-04 13:40:00,123.82,123.86,123.48,123.6,5700.0,73.8735,73.8973,73.6706,73.7422,5700.0
2014-11-04 13:50:00,123.59,123.77,123.38,123.59,8300.0,73.7363,73.8437,73.611,73.7363,8300.0
2014-11-04 14:00:00,123.51,123.88,123.28,123.34,7600.0,73.6885,73.9093,73.5513,73.5871,7600.0
2014-11-04 14:10:00,123.48,123.71,122.83,122.86,8600.0,73.6706,73.8079,73.2828,73.3007,8600.0
2014-11-04 14:20:00,122.75,123.0,122.51,122.69,8900.0,73.2351,73.3843,73.0919,73.1993,8900.0
2014-11-04 14:30:00,122.37,122.66,122.05,122.22,7600.0,73.0084,73.1814,72.8175,72.9189,7600.0
2014-11-04 14:40:00,122.23,122.32,121.38,121.64,11800.0,72.9249,72.9786,72.4177,72.5729,11800.0
2014-11-04 14:50:00,121.47,121.47,120.66,121.25,25500.0,72.4714,72.4714,71.9882,72.3402,25500.0
2014-11-04 15:00:00,121.3,121.3,119.36,119.73,44000.0,72.37,72.37,71.2126,71.4333,44000.0
2014-11-04 15:10:00,119.55,119.82,119.35,119.7,28800.0,71.3259,71.487,71.2066,71.4154,28800.0
2014-11-04 15:20:00,119.75,119.99,119.13,119.45,28800.0,71.4452,71.5884,71.0753,71.2663,28800.0
2014-11-04 15:30:00,119.59,119.83,118.31,118.31,40100.0,71.3498,71.493,70.5861,70.5861,40100.0
2014-11-04 15:40:00,118.44,118.81,117.91,118.66,55400.0,70.6637,70.8844,70.3475,70.7949,55400.0
2014-11-04 15:50:00,118.72,120.53,118.72,120.35,132800.0,70.8307,71.9106,70.8307,71.8032,132800.0
2014-11-05 09:30:00,120.6,124.41,119.76,123.89,25700.0,71.9524,74.2255,71.4512,73.9152,25700.0
2014-11-05 09:40:00,124.34,124.34,121.0,121.0,8600.0,74.1837,74.1837,72.191,72.191,8600.0
2014-11-05 09:50:00,121.01,121.86,121.0,121.73,13900.0,72.197,72.7041,72.191,72.6265,13900.0
2014-11-05 10:00:00,121.69,121.75,121.08,121.17,10400.0,72.6027,72.6385,72.2387,72.2924,10400.0
2014-11-05 10:10:00,121.37,121.37,121.0,121.15,15300.0,72.4118,72.4118,72.191,72.2805,15300.0
2014-11-05 10:20:00,121.17,121.49,121.05,121.47,8500.0,72.2924,72.4834,72.2208,72.4714,8500.0
2014-11-05 10:30:00,121.54,121.86,121.21,121.38,24800.0,72.5132,72.7041,72.3163,72.4177,24800.0
2014-11-05 10:40:00,121.21,121.71,120.96,121.49,20400.0,72.3163,72.6146,72.1671,72.4834,20400.0
2014-11-05 10:50:00,121.46,122.15,121.35,122.15,14300.0,72.4655,72.8771,72.3998,72.8771,14300.0
2014-11-05 11:00:00,122.17,122.38,121.6,121.72,16200.0,72.8891,73.0144,72.549,72.6206,16200.0
2014-11-05 11:10:00,121.64,121.75,121.39,121.5,23800.0,72.5729,72.6385,72.4237,72.4893,23800.0
2014-11-05 11:20:00,121.44,121.44,120.69,120.72,18300.0,72.4535,72.4535,72.0061,72.024,18300.0
2014-11-05 11:30:00,120.8,121.31,120.52,121.03,11400.0,72.0717,72.376,71.9046,72.2089,11400.0
2014-11-05 11:40:00,120.74,120.89,120.32,120.58,5300.0,72.0359,72.1254,71.7853,71.9404,5300.0
2014-11-05 11:50:00,120.58,121.45,120.58,120.98,8600.0,71.9404,72.4595,71.9404,72.1791,8600.0
2014-11-05 12:00:00,120.98,121.43,120.59,120.59,5600.0,72.1791,72.4476,71.9464,71.9464,5600.0
2014-11-05 12:10:00,120.61,120.79,120.44,120.51,4500.0,71.9583,72.0657,71.8569,71.8987,4500.0
2014-11-05 12:20:00,120.51,120.82,120.51,120.52,6900.0,71.8987,72.0836,71.8987,71.9046,6900.0
2014-11-05 12:30:00,120.52,120.97,120.49,120.6,9400.0,71.9046,72.1731,71.8867,71.9524,9400.0
2014-11-05 12:40:00,120.55,120.75,120.47,120.48,7100.0,71.9225,72.0419,71.8748,71.8808,7100.0
2014-11-05 12:50:00,120.42,120.65,120.37,120.65,8800.0,71.845,71.9822,71.8151,71.9822,8800.0
2014-11-05 13:00:00,120.64,120.75,120.57,120.7,4300.0,71.9762,72.0419,71.9345,72.012,4300.0
2014-11-05 13:10:00,120.72,120.72,120.43,120.62,4600.0,72.024,72.024,71.8509,71.9643,4600.0
2014-11-05 13:20:00,120.59,120.7,120.53,120.7,10800.0,71.9464,72.012,71.9106,72.012,10800.0
2014-11-05 13:30:00,120.64,120.7,120.36,120.4,7000.0,71.9762,72.012,71.8092,71.833,7000.0
2014-11-05 13:40:00,120.4,120.96,120.2,120.96,4800.0,71.833,72.1671,71.7137,72.1671,4800.0
2014-11-05 13:50:00,120.83,120.83,120.34,120.34,6600.0,72.0896,72.0896,71.7972,71.7972,6600.0
2014-11-05 14:00:00,120.4,120.4,120.2,120.2,4900.0,71.833,71.833,71.7137,71.7137,4900.0
2014-11-05 14:10:00,120.21,120.42,120.0,120.3,12500.0,71.7197,71.845,71.5944,71.7734,12500.0
2014-11-05 14:20:00,120.37,120.38,119.81,120.21,8200.0,71.8151,71.8211,71.481,71.7197,8200.0
2014-11-05 14:30:00,120.25,120.32,119.69,119.9,8400.0,71.7435,71.7853,71.4094,71.5347,8400.0
2014-11-05 14:40:00,120.0,120.26,119.5,119.68,20400.0,71.5944,71.7495,71.2961,71.4035,20400.0
2014-11-05 14:50:00,119.72,119.81,119.08,119.28,18700.0,71.4273,71.481,71.0455,71.1648,18700.0
2014-11-05 15:00:00,119.39,119.82,119.33,119.39,9100.0,71.2305,71.487,71.1947,71.2305,9100.0
2014-11-05 15:10:00,119.38,119.49,119.31,119.31,11500.0,71.2245,71.2901,71.1827,71.1827,11500.0
2014-11-05 15:20:00,119.37,119.43,119.05,119.21,16100.0,71.2185,71.2543,71.0276,71.1231,16100.0
2014-11-05 15:30:00,119.17,119.21,119.01,119.17,25000.0,71.0992,71.1231,71.0037,71.0992,25000.0
2014-11-05 15:40:00,119.21,119.85,119.09,119.75,25500.0,71.1231,71.5049,71.0515,71.4452,25500.0
2014-11-05 15:50:00,119.95,120.56,119.95,119.99,41800.0,71.5646,71.9285,71.5646,71.5884,41800.0
2014-11-06 09:30:00,119.05,119.61,118.62,118.77,8000.0,71.0276,71.3617,70.7711,70.8606,8000.0
2014-11-06 09:40:00,119.13,119.26,118.05,118.38,9600.0,71.0753,71.1529,70.431,70.6279,9600.0
2014-11-06 09:50:00,118.27,118.49,116.77,116.77,12800.0,70.5622,70.6935,69.6673,69.6673,12800.0
2014-11-06 10:00:00,117.03,117.15,116.05,116.59,20500.0,69.8224,69.894,69.2377,69.5599,20500.0
2014-11-06 10:10:00,116.58,116.58,115.73,116.55,8500.0,69.554,69.554,69.0468,69.5361,8500.0
2014-11-06 10:20:00,116.3,116.55,115.74,115.74,8500.0,69.3869,69.5361,69.0528,69.0528,8500.0
2014-11-06 10:30:00,115.71,116.47,115.58,116.24,17000.0,69.0349,69.4883,68.9573,69.3511,17000.0
2014-11-06 10:40:00,116.17,116.55,115.86,116.38,20500.0,69.3093,69.5361,69.1244,69.4346,20500.0
2014-11-06 10:50:00,116.45,116.56,116.16,116.43,24800.0,69.4764,69.542,69.3034,69.4645,24800.0
2014-11-06 11:00:00,116.45,116.54,116.07,116.28,9700.0,69.4764,69.5301,69.2497,69.375,9700.0
2014-11-06 11:10:00,116.2,116.4,116.13,116.23,17000.0,69.3272,69.4466,69.2855,69.3451,17000.0
2014-11-06 11:20:00,116.33,116.54,115.2,116.54,17700.0,69.4048,69.5301,68.7306,69.5301,17700.0
2014-11-06 11:30:00,116.59,117.0,116.46,116.55,13600.0,69.5599,69.8045,69.4824,69.5361,13600.0
2014-11-06 11:40:00,116.6,116.89,116.39,116.49,15800.0,69.5659,69.7389,69.4406,69.5003,15800.0
2014-11-06 11:50:00,116.44,117.02,116.44,116.68,13900.0,69.4704,69.8165,69.4704,69.6136,13900.0
2014-11-06 12:00:00,116.45,117.04,116.44,116.8,3100.0,69.4764,69.8284,69.4704,69.6852,3100.0
2014-11-06 12:10:00,116.93,117.97,116.81,117.97,16400.0,69.7628,70.3833,69.6912,70.3833,16400.0
2014-11-06 12:20:00,118.17,118.17,117.66,118.05,5400.0,70.5026,70.5026,70.1983,70.431,5400.0
2014-11-06 12:30:00,118.02,118.02,117.61,117.71,3500.0,70.4131,70.4131,70.1685,70.2281,3500.0
2014-11-06 12:40:00,117.62,118.46,117.6,118.28,5700.0,70.1744,70.6756,70.1625,70.5682,5700.0
2014-11-06 12:50:00,118.35,118.56,118.18,118.5,6400.0,70.61,70.7353,70.5085,70.6995,6400.0
2014-11-06 13:00:00,118.5,118.5,118.02,118.32,5000.0,70.6995,70.6995,70.4131,70.5921,5000.0
2014-11-06 13:10:00,118.11,118.48,117.86,118.32,5900.0,70.4668,70.6875,70.3176,70.5921,5900.0
2014-11-06 13:20:00,118.52,119.05,118.52,118.99,3800.0,70.7114,71.0276,70.7114,70.9918,3800.0
2014-11-06 13:30:00,118.9,119.03,118.71,118.83,5800.0,70.9381,71.0157,70.8248,70.8963,5800.0
2014-11-06 13:40:00,118.93,119.04,118.44,119.04,11200.0,70.956,71.0216,70.6637,71.0216,11200.0
2014-11-06 13:50:00,119.05,119.32,119.01,119.29,4300.0,71.0276,71.1887,71.0037,71.1708,4300.0
2014-11-06 14:00:00,119.3,119.3,118.45,118.46,26000.0,71.1768,71.1768,70.6696,70.6756,26000.0
2014-11-06 14:10:00,118.45,118.83,118.18,118.36,13000.0,70.6696,70.8963,70.5085,70.6159,13000.0
2014-11-06 14:20:00,118.42,118.91,118.12,118.81,4200.0,70.6517,70.9441,70.4727,70.8844,4200.0
2014-11-06 14:30:00,118.74,118.78,118.18,118.39,7000.0,70.8427,70.8665,70.5085,70.6338,7000.0
2014-11-06 14:40:00,118.6,118.63,118.21,118.33,5600.0,70.7591,70.777,70.5264,70.598,5600.0
2014-11-06 14:50:00,118.34,118.78,118.34,118.74,5600.0,70.604,70.8665,70.604,70.8427,5600.0
2014-11-06 15:00:00,118.69,118.76,118.23,118.41,13600.0,70.8128,70.8546,70.5384,70.6458,13600.0
2014-11-06 15:10:00,118.32,118.53,118.25,118.39,6400.0,70.5921,70.7174,70.5503,70.6338,6400.0
2014-11-06 15:20:00,118.43,118.57,118.27,118.35,10400.0,70.6577,70.7412,70.5622,70.61,10400.0
2014-11-06 15:30:00,118.48,118.68,118.34,118.54,12600.0,70.6875,70.8069,70.604,70.7233,12600.0
2014-11-06 15:40:00,118.4,118.53,118.32,118.48,22200.0,70.6398,70.7174,70.5921,70.6875,22200.0
2014-11-06 15:50:00,118.48,118.69,118.32,118.42,45100.0,70.6875,70.8128,70.5921,70.6517,45100.0
2014-11-07 09:30:00,119.0,120.83,119.0,120.41,7900.0,70.9978,72.0896,70.9978,71.839,7900.0
2014-11-07 09:40:00,120.41,120.81,120.11,120.79,3700.0,71.839,72.0777,71.66,72.0657,3700.0
2014-11-07 09:50:00,120.53,120.58,120.04,120.41,3500.0,71.9106,71.9404,71.6183,71.839,3500.0
2014-11-07 10:00:00,120.13,120.53,120.07,120.42,5000.0,71.672,71.9106,71.6362,71.845,5000.0
2014-11-07 10:10:00,120.69,121.09,120.62,121.06,5900.0,72.0061,72.2447,71.9643,72.2268,5900.0
2014-11-07 10:20:00,121.06,121.42,120.91,121.42,6800.0,72.2268,72.4416,72.1373,72.4416,6800.0
2014-11-07 10:30:00,121.25,121.91,121.18,121.72,10800.0,72.3402,72.7339,72.2984,72.6206,10800.0
2014-11-07 10:40:00,121.85,121.85,121.44,121.51,5200.0,72.6981,72.6981,72.4535,72.4953,5200.0
2014-11-07 10:50:00,121.67,121.88,121.52,121.52,3600.0,72.5908,72.716,72.5013,72.5013,3600.0
2014-11-07 11:00:00,121.44,121.78,121.24,121.78,3600.0,72.4535,72.6564,72.3342,72.6564,3600.0
2014-11-07 11:10:00,121.82,122.04,121.27,121.79,7800.0,72.6802,72.8115,72.3521,72.6623,7800.0
2014-11-07 11:20:00,121.65,121.71,121.12,121.51,11600.0,72.5788,72.6146,72.2626,72.4953,11600.0
2014-11-07 11:30:00,121.64,121.92,121.37,121.85,20700.0,72.5729,72.7399,72.4118,72.6981,20700.0
2014-11-07 11:40:00,121.82,122.18,121.82,122.11,2200.0,72.6802,72.895,72.6802,72.8533,2200.0
2014-11-07 11:50:00,122.13,122.32,121.47,121.6,9500.0,72.8652,72.9786,72.4714,72.549,9500.0
2014-11-07 12:00:00,121.6,121.8,121.41,121.73,10400.0,72.549,72.6683,72.4356,72.6265,10400.0
2014-11-07 12:10:00,121.9,121.9,121.37,121.81,6700.0,72.728,72.728,72.4118,72.6743,6700.0
2014-11-07 12:20:00,121.82,122.06,121.58,121.72,3500.0,72.6802,72.8234,72.5371,72.6206,3500.0
2014-11-07 12:30:00,121.84,122.0,121.74,121.74,4100.0,72.6922,72.7876,72.6325,72.6325,4100.0
2014-11-07 12:40:00,121.75,121.81,121.18,121.37,3100.0,72.6385,72.6743,72.2984,72.4118,3100.0
2014-11-07 12:50:00,121.52,121.63,121.27,121.46,3300.0,72.5013,72.5669,72.3521,72.4655,3300.0
2014-11-07 13:00:00,121.46,121.46,121.18,121.19,2200.0,72.4655,72.4655,72.2984,72.3044,2200.0
2014-11-07 13:10:00,121.18,121.18,120.03,121.1,14500.0,72.2984,72.2984,71.6123,72.2507,14500.0
2014-11-07 13:20:00,120.96,121.46,120.94,121.21,2800.0,72.1671,72.4655,72.1552,72.3163,2800.0
2014-11-07 13:30:00,121.38,121.65,121.31,121.49,3500.0,72.4177,72.5788,72.376,72.4834,3500.0
2014-11-07 13:40:00,121.3,121.4,121.09,121.37,3700.0,72.37,72.4297,72.2447,72.4118,3700.0
2014-11-07 13:50:00,121.38,121.4,121.15,121.15,2600.0,72.4177,72.4297,72.2805,72.2805,2600.0
2014-11-07 14:00:00,121.06,121.18,120.94,121.07,4400.0,72.2268,72.2984,72.1552,72.2328,4400.0
2014-11-07 14:10:00,121.17,121.17,120.68,120.86,4000.0,72.2924,72.2924,72.0001,72.1075,4000.0
2014-11-07 14:20:00,120.81,120.86,120.46,120.46,4000.0,72.0777,72.1075,71.8688,71.8688,4000.0
2014-11-07 14:30:00,120.56,120.56,120.2,120.49,6500.0,71.9285,71.9285,71.7137,71.8867,6500.0
2014-11-07 14:40:00,120.46,120.58,120.25,120.32,4600.0,71.8688,71.9404,71.7435,71.7853,4600.0
2014-11-07 14:50:00,120.29,120.29,119.88,120.02,4000.0,71.7674,71.7674,71.5228,71.6063,4000.0
2014-11-07 15:00:00,120.09,120.53,120.08,120.43,4800.0,71.6481,71.9106,71.6421,71.8509,4800.0
2014-11-07 15:10:00,120.51,120.52,119.98,120.1,5800.0,71.8987,71.9046,71.5825,71.6541,5800.0
2014-11-07 15:20:00,120.12,120.38,120.0,120.23,5400.0,71.666,71.8211,71.5944,71.7316,5400.0
2014-11-07 15:30:00,120.2,120.32,120.15,120.2,4800.0,71.7137,71.7853,71.6839,71.7137,4800.0
2014-11-07 15:40:00,120.15,120.2,119.81,119.88,15000.0,71.6839,71.7137,71.481,71.5228,15000.0
2014-11-07 15:50:00,119.79,120.25,119.66,120.12,27600.0,71.4691,71.7435,71.3915,71.666,27600.0
2014-11-10 09:30:00,120.19,122.1,120.0,121.11,12400.0,71.7078,72.8473,71.5944,72.2566,12400.0
2014-11-10 09:40:00,121.0,121.0,120.34,120.44,2100.0,72.191,72.191,71.7972,71.8569,2100.0
2014-11-10 09:50:00,120.78,120.97,120.55,120.65,2700.0,72.0598,72.1731,71.9225,71.9822,2700.0
2014-11-10 10:00:00,120.67,120.67,119.67,119.68,6500.0,71.9941,71.9941,71.3975,71.4035,6500.0
2014-11-10 10:10:00,119.78,119.78,119.06,119.54,14600.0,71.4631,71.4631,71.0336,71.3199,14600.0
2014-11-10 10:20:00,119.44,119.45,118.6,119.25,8500.0,71.2603,71.2663,70.7591,71.1469,8500.0
2014-11-10 10:30:00,119.24,119.79,118.94,119.79,5100.0,71.141,71.4691,70.962,71.4691,5100.0
2014-11-10 10:40:00,119.83,120.77,119.83,120.71,10800.0,71.493,72.0538,71.493,72.018,10800.0
2014-11-10 10:50:00,120.71,120.72,119.88,120.31,9600.0,72.018,72.024,71.5228,71.7793,9600.0
2014-11-10 11:00:00,120.27,120.27,119.77,119.78,4000.0,71.7555,71.7555,71.4572,71.4631,4000.0
2014-11-10 11:10:00,119.76,119.76,119.12,119.17,36100.0,71.4512,71.4512,71.0694,71.0992,36100.0
2014-11-10 11:20:00,119.1,119.69,118.97,119.64,13400.0,71.0574,71.4094,70.9799,71.3796,13400.0
2014-11-10 11:30:00,119.64,119.83,118.59,119.11,17000.0,71.3796,71.493,70.7532,71.0634,17000.0
2014-11-10 11:40:00,119.25,119.44,118.78,119.21,22100.0,71.1469,71.2603,70.8665,71.1231,22100.0
2014-11-10 11:50:00,119.29,119.75,119.14,119.24,17200.0,71.1708,71.4452,71.0813,71.141,17200.0
2014-11-10 12:00:00,118.94,118.94,118.67,118.67,700.0,70.962,70.962,70.8009,70.8009,700.0
2014-11-10 12:10:00,118.67,119.0,118.63,118.99,1500.0,70.8009,70.9978,70.777,70.9918,1500.0
2014-11-10 12:20:00,119.0,119.52,118.86,118.93,13400.0,70.9978,71.308,70.9142,70.956,13400.0
2014-11-10 12:30:00,119.0,119.76,119.0,119.48,13500.0,70.9978,71.4512,70.9978,71.2842,13500.0
2014-11-10 12:40:00,119.42,119.61,119.37,119.51,5900.0,71.2484,71.3617,71.2185,71.3021,5900.0
2014-11-10 12:50:00,119.39,119.62,119.39,119.57,4400.0,71.2305,71.3677,71.2305,71.3378,4400.0
2014-11-10 13:00:00,119.45,119.51,119.28,119.49,3600.0,71.2663,71.3021,71.1648,71.2901,3600.0
2014-11-10 13:10:00,119.49,119.62,119.37,119.38,1100.0,71.2901,71.3677,71.2185,71.2245,1100.0
2014-11-10 13:20:00,119.38,119.56,119.24,119.3,1600.0,71.2245,71.3319,71.141,71.1768,1600.0
2014-11-10 13:30:00,119.49,119.54,119.13,119.21,4100.0,71.2901,71.3199,71.0753,71.1231,4100.0
2014-11-10 13:40:00,118.97,119.23,118.97,119.11,900.0,70.9799,71.135,70.9799,71.0634,900.0
2014-11-10 13:50:00,119.15,119.15,118.76,118.78,1000.0,71.0873,71.0873,70.8546,70.8665,1000.0
2014-11-10 14:00:00,118.73,118.94,118.67,118.69,2800.0,70.8367,70.962,70.8009,70.8128,2800.0
2014-11-10 14:10:00,118.69,118.85,118.51,118.64,4300.0,70.8128,70.9083,70.7054,70.783,4300.0
2014-11-10 14:20:00,118.9,118.9,118.45,118.62,2700.0,70.9381,70.9381,70.6696,70.7711,2700.0
2014-11-10 14:30:00,118.77,118.91,118.56,118.56,1900.0,70.8606,70.9441,70.7353,70.7353,1900.0
2014-11-10 14:40:00,118.55,118.59,118.43,118.59,3300.0,70.7293,70.7532,70.6577,70.7532,3300.0
2014-11-10 14:50:00,118.58,118.93,118.58,118.93,3200.0,70.7472,70.956,70.7472,70.956,3200.0
2014-11-10 15:00:00,118.67,118.9,118.59,118.9,4000.0,70.8009,70.9381,70.7532,70.9381,4000.0
2014-11-10 15:10:00,118.7,118.73,118.57,118.59,3500.0,70.8188,70.8367,70.7412,70.7532,3500.0
2014-11-10 15:20:00,118.6,118.8,118.36,118.47,6300.0,70.7591,70.8785,70.6159,70.6816,6300.0
2014-11-10 15:30:00,118.43,118.43,118.17,118.38,5500.0,70.6577,70.6577,70.5026,70.6279,5500.0
2014-11-10 15:40:00,118.32,118.4,118.15,118.26,11800.0,70.5921,70.6398,70.4906,70.5563,11800.0
2014-11-10 15:50:00,118.3,118.4,117.91,117.98,41600.0,70.5801,70.6398,70.3475,70.3892,41600.0
2014-11-11 09:30:00,118.04,119.27,116.75,116.75,7400.0,70.425,71.1589,69.6554,69.6554,7400.0
2014-11-11 09:40:00,117.29,118.14,116.81,117.87,5300.0,69.9776,70.4847,69.6912,70.3236,5300.0
2014-11-11 09:50:00,117.98,118.96,117.97,118.21,14000.0,70.3892,70.9739,70.3833,70.5264,14000.0
2014-11-11 10:00:00,118.21,119.01,118.21,118.55,20800.0,70.5264,71.0037,70.5264,70.7293,20800.0
2014-11-11 10:10:00,118.31,118.9,118.31,118.45,17900.0,70.5861,70.9381,70.5861,70.6696,17900.0
2014-11-11 10:20:00,118.53,119.69,118.45,119.63,26300.0,70.7174,71.4094,70.6696,71.3736,26300.0
2014-11-11 10:30:00,119.53,119.67,119.0,119.0,8700.0,71.314,71.3975,70.9978,70.9978,8700.0
2014-11-11 10:40:00,119.07,119.41,118.56,118.75,9600.0,71.0395,71.2424,70.7353,70.8486,9600.0
2014-11-11 10:50:00,118.76,119.25,118.76,119.05,9000.0,70.8546,71.1469,70.8546,71.0276,9000.0
2014-11-11 11:00:00,119.05,119.09,118.5,118.5,7700.0,71.0276,71.0515,70.6995,70.6995,7700.0
2014-11-11 11:10:00,118.53,118.7,118.15,118.2,18100.0,70.7174,70.8188,70.4906,70.5205,18100.0
2014-11-11 11:20:00,118.21,118.35,118.01,118.18,28800.0,70.5264,70.61,70.4071,70.5085,28800.0
2014-11-11 11:30:00,117.98,118.21,117.83,118.17,33000.0,70.3892,70.5264,70.2997,70.5026,33000.0
2014-11-11 11:40:00,118.16,118.52,117.92,118.37,17200.0,70.4966,70.7114,70.3534,70.6219,17200.0
2014-11-11 11:50:00,118.4,118.77,118.4,118.46,10300.0,70.6398,70.8606,70.6398,70.6756,10300.0
2014-11-11 12:00:00,118.46,118.55,118.14,118.37,9200.0,70.6756,70.7293,70.4847,70.6219,9200.0
2014-11-11 12:10:00,118.42,118.8,118.39,118.63,6800.0,70.6517,70.8785,70.6338,70.777,6800.0
2014-11-11 12:20:00,118.73,119.11,118.62,119.11,6900.0,70.8367,71.0634,70.7711,71.0634,6900.0
2014-11-11 12:30:00,119.28,119.34,118.97,119.01,6300.0,71.1648,71.2006,70.9799,71.0037,6300.0
2014-11-11 12:40:00,119.24,119.26,118.87,118.87,4900.0,71.141,71.1529,70.9202,70.9202,4900.0
2014-11-11 12:50:00,118.89,119.15,118.85,118.94,6100.0,70.9321,71.0873,70.9083,70.962,6100.0
2014-11-11 13:00:00,119.03,119.49,118.86,119.38,4800.0,71.0157,71.2901,70.9142,71.2245,4800.0
2014-11-11 13:10:00,119.28,119.28,118.95,119.27,3900.0,71.1648,71.1648,70.9679,71.1589,3900.0
2014-11-11 13:20:00,119.27,119.35,118.89,118.95,4700.0,71.1589,71.2066,70.9321,70.9679,4700.0
2014-11-11 13:30:00,118.87,119.59,118.87,119.08,4800.0,70.9202,71.3498,70.9202,71.0455,4800.0
2014-11-11 13:40:00,119.05,119.42,118.88,118.97,3700.0,71.0276,71.2484,70.9262,70.9799,3700.0
2014-11-11 13:50:00,119.06,119.17,118.98,119.17,3300.0,71.0336,71.0992,70.9858,71.0992,3300.0
2014-11-11 14:00:00,119.05,119.46,118.94,119.18,16700.0,71.0276,71.2722,70.962,71.1052,16700.0
2014-11-11 14:10:00,119.2,119.72,118.96,119.46,4600.0,71.1171,71.4273,70.9739,71.2722,4600.0
2014-11-11 14:20:00,119.63,119.98,119.46,119.78,5000.0,71.3736,71.5825,71.2722,71.4631,5000.0
2014-11-11 14:30:00,119.8,120.0,119.69,119.93,5500.0,71.4751,71.5944,71.4094,71.5526,5500.0
2014-11-11 14:40:00,119.92,120.0,119.79,120.0,6400.0,71.5467,71.5944,71.4691,71.5944,6400.0
2014-11-11 14:50:00,120.0,120.06,119.77,120.01,2800.0,71.5944,71.6302,71.4572,71.6004,2800.0
2014-11-11 15:00:00,120.12,120.14,119.99,120.04,5300.0,71.666,71.6779,71.5884,71.6183,5300.0
2014-11-11 15:10:00,120.0,120.0,119.63,119.84,3200.0,71.5944,71.5944,71.3736,71.4989,3200.0
2014-11-11 15:20:00,119.84,119.89,119.45,119.53,1800.0,71.4989,71.5288,71.2663,71.314,1800.0
2014-11-11 15:30:00,119.54,119.93,119.4,119.4,8900.0,71.3199,71.5526,71.2364,71.2364,8900.0
2014-11-11 15:40:00,119.33,119.5,118.95,118.99,17900.0,71.1947,71.2961,70.9679,70.9918,17900.0
2014-11-11 15:50:00,119.0,119.13,118.91,119.03,55400.0,70.9978,71.0753,70.9441,71.0157,55400.0
2014-11-12 09:30:00,118.0,118.94,117.07,117.08,7900.0,70.4012,70.962,69.8463,69.8523,7900.0
2014-11-12 09:40:00,117.48,118.36,116.85,118.36,5000.0,70.0909,70.6159,69.715,70.6159,5000.0
2014-11-12 09:50:00,118.44,118.85,118.01,118.85,4200.0,70.6637,70.9083,70.4071,70.9083,4200.0
2014-11-12 10:00:00,118.98,119.36,118.46,119.25,3200.0,70.9858,71.2126,70.6756,71.1469,3200.0
2014-11-12 10:10:00,119.27,119.59,119.11,119.59,3600.0,71.1589,71.3498,71.0634,71.3498,3600.0
2014-11-12 10:20:00,119.66,119.92,119.59,119.84,2000.0,71.3915,71.5467,71.3498,71.4989,2000.0
2014-11-12 10:30:00,119.75,119.94,119.47,119.81,7100.0,71.4452,71.5586,71.2782,71.481,7100.0
2014-11-12 10:40:00,119.88,119.95,119.71,119.89,3000.0,71.5228,71.5646,71.4214,71.5288,3000.0
2014-11-12 10:50:00,119.84,119.94,119.49,119.49,4200.0,71.4989,71.5586,71.2901,71.2901,4200.0
2014-11-12 11:00:00,119.63,119.89,119.3,119.89,5100.0,71.3736,71.5288,71.1768,71.5288,5100.0
2014-11-12 11:10:00,119.87,119.88,119.54,119.82,6500.0,71.5168,71.5228,71.3199,71.487,6500.0
2014-11-12 11:20:00,119.72,120.65,119.66,120.44,9700.0,71.4273,71.9822,71.3915,71.8569,9700.0
2014-11-12 11:30:00,120.47,120.52,119.84,120.07,15200.0,71.8748,71.9046,71.4989,71.6362,15200.0
2014-11-12 11:40:00,120.15,120.25,119.84,120.03,12100.0,71.6839,71.7435,71.4989,71.6123,12100.0
2014-11-12 11:50:00,120.0,120.31,119.72,120.31,17300.0,71.5944,71.7793,71.4273,71.7793,17300.0
2014-11-12 12:00:00,120.25,120.26,119.86,119.91,2000.0,71.7435,71.7495,71.5109,71.5407,2000.0
2014-11-12 12:10:00,119.92,120.05,119.18,119.28,11800.0,71.5467,71.6242,71.1052,71.1648,11800.0
2014-11-12 12:20:00,119.21,119.28,118.66,119.11,9500.0,71.1231,71.1648,70.7949,71.0634,9500.0
2014-11-12 12:30:00,119.41,119.49,119.17,119.32,2500.0,71.2424,71.2901,71.0992,71.1887,2500.0
2014-11-12 12:40:00,119.22,119.59,119.22,119.4,2500.0,71.129,71.3498,71.129,71.2364,2500.0
2014-11-12 12:50:00,119.59,119.7,119.48,119.51,1500.0,71.3498,71.4154,71.2842,71.3021,1500.0
2014-11-12 13:00:00,119.64,119.67,119.39,119.39,1100.0,71.3796,71.3975,71.2305,71.2305,1100.0
2014-11-12 13:10:00,119.48,119.6,119.32,119.48,1200.0,71.2842,71.3557,71.1887,71.2842,1200.0
2014-11-12 13:20:00,119.51,120.04,119.3,120.04,28800.0,71.3021,71.6183,71.1768,71.6183,28800.0
2014-11-12 13:30:00,120.04,120.04,119.59,119.59,600.0,71.6183,71.6183,71.3498,71.3498,600.0
2014-11-12 13:40:00,119.59,119.68,119.48,119.57,600.0,71.3498,71.4035,71.2842,71.3378,600.0
2014-11-12 13:50:00,119.52,119.52,119.02,119.31,1000.0,71.308,71.308,71.0097,71.1827,1000.0
2014-11-12 14:00:00,119.23,119.23,119.08,119.14,300.0,71.135,71.135,71.0455,71.0813,300.0
2014-11-12 14:10:00,119.06,119.26,118.84,119.2,6600.0,71.0336,71.1529,70.9023,71.1171,6600.0
2014-11-12 14:20:00,119.37,119.48,119.17,119.42,2700.0,71.2185,71.2842,71.0992,71.2484,2700.0
2014-11-12 14:30:00,119.44,119.46,119.04,119.04,2300.0,71.2603,71.2722,71.0216,71.0216,2300.0
2014-11-12 14:40:00,119.14,119.14,118.68,118.88,17700.0,71.0813,71.0813,70.8069,70.9262,17700.0
2014-11-12 14:50:00,119.09,119.3,118.99,119.1,5200.0,71.0515,71.1768,70.9918,71.0574,5200.0
2014-11-12 15:00:00,119.11,119.14,119.0,119.14,4100.0,71.0634,71.0813,70.9978,71.0813,4100.0
2014-11-12 15:10:00,119.05,119.05,118.83,119.03,4300.0,71.0276,71.0276,70.8963,71.0157,4300.0
2014-11-12 15:20:00,118.9,119.02,118.67,119.02,5100.0,70.9381,71.0097,70.8009,71.0097,5100.0
2014-11-12 15:30:00,118.94,119.01,118.8,118.9,13100.0,70.962,71.0037,70.8785,70.9381,13100.0
2014-11-12 15:40:00,118.9,118.97,117.69,118.45,52900.0,70.9381,70.9799,70.2162,70.6696,52900.0
2014-11-12 15:50:00,118.53,118.61,118.17,118.38,37900.0,70.7174,70.7651,70.5026,70.6279,37900.0
2014-11-13 09:30:00,117.75,117.77,117.12,117.77,7900.0,70.252,70.2639,69.8761,70.2639,7900.0
2014-11-13 09:40:00,117.7,117.7,117.22,117.33,3200.0,70.2222,70.2222,69.9358,70.0014,3200.0
2014-11-13 09:50:00,117.55,118.11,117.55,117.56,2700.0,70.1327,70.4668,70.1327,70.1386,2700.0
2014-11-13 10:00:00,117.56,117.56,117.38,117.38,1100.0,70.1386,70.1386,70.0313,70.0313,1100.0
2014-11-13 10:10:00,117.6,117.81,117.35,117.49,2900.0,70.1625,70.2878,70.0134,70.0969,2900.0
2014-11-13 10:20:00,117.4,117.49,117.24,117.32,1500.0,70.0432,70.0969,69.9477,69.9955,1500.0
2014-11-13 10:30:00,117.05,117.06,116.31,116.54,3900.0,69.8344,69.8403,69.3929,69.5301,3900.0
2014-11-13 10:40:00,116.61,116.8,116.35,116.57,1500.0,69.5719,69.6852,69.4167,69.548,1500.0
2014-11-13 10:50:00,116.57,117.06,116.49,117.06,3500.0,69.548,69.8403,69.5003,69.8403,3500.0
2014-11-13 11:00:00,116.85,116.85,116.2,116.44,4600.0,69.715,69.715,69.3272,69.4704,4600.0
2014-11-13 11:10:00,116.46,116.53,116.01,116.53,1900.0,69.4824,69.5241,69.2139,69.5241,1900.0
2014-11-13 11:20:00,116.34,116.36,115.83,115.93,3100.0,69.4108,69.4227,69.1065,69.1662,3100.0
2014-11-13 11:30:00,115.83,115.91,115.27,115.27,4300.0,69.1065,69.1542,68.7724,68.7724,4300.0
2014-11-13 11:40:00,115.12,115.37,115.09,115.13,5200.0,68.6829,68.832,68.665,68.6889,5200.0
2014-11-13 11:50:00,115.13,115.57,115.09,115.57,3100.0,68.6889,68.9514,68.665,68.9514,3100.0
2014-11-13 12:00:00,115.67,115.7,115.45,115.6,2000.0,69.011,69.0289,68.8798,68.9693,2000.0
2014-11-13 12:10:00,115.56,115.93,115.54,115.81,19200.0,68.9454,69.1662,68.9335,69.0946,19200.0
2014-11-13 12:20:00,115.65,116.07,115.65,116.07,1800.0,68.9991,69.2497,68.9991,69.2497,1800.0
2014-11-13 12:30:00,116.06,116.23,115.91,115.91,1200.0,69.2437,69.3451,69.1542,69.1542,1200.0
2014-11-13 12:40:00,115.85,115.85,115.47,115.71,1300.0,69.1184,69.1184,68.8917,69.0349,1300.0
2014-11-13 12:50:00,115.57,116.01,115.57,116.01,1500.0,68.9514,69.2139,68.9514,69.2139,1500.0
2014-11-13 13:00:00,115.66,115.7,115.31,115.51,2800.0,69.0051,69.0289,68.7962,68.9156,2800.0
2014-11-13 13:10:00,115.69,115.79,115.45,115.66,5000.0,69.023,69.0826,68.8798,69.0051,5000.0
2014-11-13 13:20:00,115.65,115.77,115.26,115.53,33500.0,68.9991,69.0707,68.7664,68.9275,33500.0
2014-11-13 13:30:00,115.51,115.82,115.44,115.7,7700.0,68.9156,69.1005,68.8738,69.0289,7700.0
2014-11-13 13:40:00,115.58,115.76,115.42,115.6,3000.0,68.9573,69.0647,68.8619,68.9693,3000.0
2014-11-13 13:50:00,115.47,115.62,115.33,115.56,14200.0,68.8917,68.9812,68.8082,68.9454,14200.0
2014-11-13 14:00:00,115.59,115.64,114.7,114.83,21800.0,68.9633,68.9931,68.4323,68.5099,21800.0
2014-11-13 14:10:00,114.72,114.92,114.67,114.9,4700.0,68.4442,68.5636,68.4144,68.5516,4700.0
2014-11-13 14:20:00,114.84,115.14,114.77,115.05,16000.0,68.5158,68.6948,68.4741,68.6411,16000.0
2014-11-13 14:30:00,114.76,115.01,114.76,114.94,1600.0,68.4681,68.6173,68.4681,68.5755,1600.0
2014-11-13 14:40:00,114.96,115.29,114.95,115.15,6100.0,68.5874,68.7843,68.5815,68.7008,6100.0
2014-11-13 14:50:00,115.1,115.3,114.76,114.76,10500.0,68.671,68.7903,68.4681,68.4681,10500.0
2014-11-13 15:00:00,114.89,114.94,114.43,114.49,10500.0,68.5457,68.5755,68.2712,68.307,10500.0
2014-11-13 15:10:00,114.48,114.53,114.07,114.15,14200.0,68.3011,68.3309,68.0564,68.1042,14200.0
2014-11-13 15:20:00,114.07,114.25,113.83,113.97,9300.0,68.0564,68.1638,67.9132,67.9968,9300.0
2014-11-13 15:30:00,113.92,115.13,113.79,114.83,34000.0,67.9669,68.6889,67.8894,68.5099,34000.0
2014-11-13 15:40:00,114.96,115.97,114.81,115.81,42700.0,68.5874,69.19,68.4979,69.0946,42700.0
2014-11-13 15:50:00,115.89,116.23,115.26,115.44,47200.0,69.1423,69.3451,68.7664,68.8738,47200.0
2014-11-14 09:30:00,115.3,115.99,114.71,115.6,6500.0,68.7903,69.2019,68.4383,68.9693,6500.0
2014-11-14 09:40:00,115.71,115.86,115.38,115.52,4200.0,69.0349,69.1244,68.838,68.9215,4200.0
2014-11-14 09:50:00,115.48,115.79,115.24,115.79,3200.0,68.8977,69.0826,68.7545,69.0826,3200.0
2014-11-14 10:00:00,115.79,116.55,115.49,115.97,10700.0,69.0826,69.5361,68.9036,69.19,10700.0
2014-11-14 10:10:00,116.07,116.07,115.39,115.44,2600.0,69.2497,69.2497,68.844,68.8738,2600.0
2014-11-14 10:20:00,115.45,115.45,114.73,114.87,3000.0,68.8798,68.8798,68.4502,68.5337,3000.0
2014-11-14 10:30:00,114.93,115.01,114.66,114.93,3300.0,68.5695,68.6173,68.4084,68.5695,3300.0
2014-11-14 10:40:00,115.17,115.21,114.69,114.87,1900.0,68.7127,68.7366,68.4263,68.5337,1900.0
2014-11-14 10:50:00,114.79,115.14,114.66,114.74,3200.0,68.486,68.6948,68.4084,68.4562,3200.0
2014-11-14 11:00:00,114.81,114.81,114.17,114.43,4700.0,68.4979,68.4979,68.1161,68.2712,4700.0
2014-11-14 11:10:00,114.42,114.79,114.27,114.65,2500.0,68.2653,68.486,68.1758,68.4025,2500.0
2014-11-14 11:20:00,114.75,115.03,114.38,114.38,2900.0,68.4621,68.6292,68.2414,68.2414,2900.0
2014-11-14 11:30:00,114.45,114.93,114.25,114.8,3200.0,68.2832,68.5695,68.1638,68.492,3200.0
2014-11-14 11:40:00,114.82,115.63,114.54,115.08,9700.0,68.5039,68.9872,68.3368,68.659,9700.0
2014-11-14 11:50:00,115.09,115.55,115.09,115.1,3900.0,68.665,68.9394,68.665,68.671,3900.0
2014-11-14 12:00:00,115.24,115.85,115.24,115.77,1800.0,68.7545,69.1184,68.7545,69.0707,1800.0
2014-11-14 12:10:00,115.74,116.19,115.72,115.93,9700.0,69.0528,69.3213,69.0409,69.1662,9700.0
2014-11-14 12:20:00,115.9,115.9,115.56,115.6,3500.0,69.1483,69.1483,68.9454,68.9693,3500.0
2014-11-14 12:30:00,115.69,115.84,115.44,115.6,900.0,69.023,69.1125,68.8738,68.9693,900.0
2014-11-14 12:40:00,115.6,115.85,115.38,115.61,8400.0,68.9693,69.1184,68.838,68.9752,8400.0
2014-11-14 12:50:00,115.31,115.52,115.09,115.42,2200.0,68.7962,68.9215,68.665,68.8619,2200.0
2014-11-14 13:00:00,115.66,116.02,115.55,116.02,9200.0,69.0051,69.2198,68.9394,69.2198,9200.0
2014-11-14 13:10:00,116.0,116.05,115.75,115.91,1200.0,69.2079,69.2377,69.0588,69.1542,1200.0
2014-11-14 13:20:00,115.86,115.86,115.54,115.69,3000.0,69.1244,69.1244,68.9335,69.023,3000.0
2014-11-14 13:30:00,115.8,116.26,115.8,116.07,4400.0,69.0886,69.363,69.0886,69.2497,4400.0
2014-11-14 13:40:00,115.84,115.86,115.65,115.85,1400.0,69.1125,69.1244,68.9991,69.1184,1400.0
2014-11-14 13:50:00,115.86,115.98,115.65,115.65,2900.0,69.1244,69.196,68.9991,68.9991,2900.0
2014-11-14 14:00:00,115.68,116.03,115.53,115.92,2800.0,69.017,69.2258,68.9275,69.1602,2800.0
2014-11-14 14:10:00,116.03,116.1,115.83,116.05,6600.0,69.2258,69.2676,69.1065,69.2377,6600.0
2014-11-14 14:20:00,116.01,116.31,115.96,116.16,1800.0,69.2139,69.3929,69.1841,69.3034,1800.0
2014-11-14 14:30:00,116.22,116.32,116.0,116.0,4200.0,69.3392,69.3988,69.2079,69.2079,4200.0
2014-11-14 14:40:00,116.0,116.09,115.88,115.94,5600.0,69.2079,69.2616,69.1363,69.1721,5600.0
2014-11-14 14:50:00,115.98,116.09,115.72,115.81,4200.0,69.196,69.2616,69.0409,69.0946,4200.0
2014-11-14 15:00:00,115.83,115.94,115.75,115.92,6400.0,69.1065,69.1721,69.0588,69.1602,6400.0
2014-11-14 15:10:00,115.85,115.85,115.65,115.65,5500.0,69.1184,69.1184,68.9991,68.9991,5500.0
2014-11-14 15:20:00,115.71,115.84,115.67,115.77,4200.0,69.0349,69.1125,69.011,69.0707,4200.0
2014-11-14 15:30:00,115.8,115.89,115.58,115.65,4100.0,69.0886,69.1423,68.9573,68.9991,4100.0
2014-11-14 15:40:00,115.61,115.87,115.6,115.66,7400.0,68.9752,69.1304,68.9693,69.0051,7400.0
2014-11-14 15:50:00,115.7,115.87,115.65,115.85,15400.0,69.0289,69.1304,68.9991,69.1184,15400.0
2014-11-17 09:30:00,115.5,115.5,114.82,114.95,4100.0,68.9096,68.9096,68.5039,68.5815,4100.0
2014-11-17 09:40:00,114.85,115.64,114.84,115.35,2100.0,68.5218,68.9931,68.5158,68.8201,2100.0
2014-11-17 09:50:00,115.2,115.35,114.96,115.11,2000.0,68.7306,68.8201,68.5874,68.6769,2000.0
2014-11-17 10:00:00,115.07,115.42,114.33,114.55,10200.0,68.6531,68.8619,68.2116,68.3428,10200.0
2014-11-17 10:10:00,114.52,115.9,114.5,115.9,21600.0,68.3249,69.1483,68.313,69.1483,21600.0
2014-11-17 10:20:00,115.93,116.26,115.77,116.16,5100.0,69.1662,69.363,69.0707,69.3034,5100.0
2014-11-17 10:30:00,116.16,116.16,115.66,115.66,1000.0,69.3034,69.3034,69.0051,69.0051,1000.0
2014-11-17 10:40:00,115.74,115.74,114.85,114.93,7200.0,69.0528,69.0528,68.5218,68.5695,7200.0
2014-11-17 10:50:00,115.12,115.43,114.89,115.28,8000.0,68.6829,68.8678,68.5457,68.7783,8000.0
2014-11-17 11:00:00,115.2,115.31,115.02,115.16,1400.0,68.7306,68.7962,68.6232,68.7068,1400.0
2014-11-17 11:10:00,115.28,115.28,114.79,114.92,2300.0,68.7783,68.7783,68.486,68.5636,2300.0
2014-11-17 11:20:00,114.91,115.23,114.6,114.6,3300.0,68.5576,68.7485,68.3726,68.3726,3300.0
2014-11-17 11:30:00,114.56,115.14,114.54,114.85,2400.0,68.3488,68.6948,68.3368,68.5218,2400.0
2014-11-17 11:40:00,114.79,115.17,114.66,114.98,5700.0,68.486,68.7127,68.4084,68.5994,5700.0
2014-11-17 11:50:00,114.91,114.94,114.5,114.59,6100.0,68.5576,68.5755,68.313,68.3667,6100.0
2014-11-17 12:00:00,114.92,114.97,114.39,114.59,3700.0,68.5636,68.5934,68.2474,68.3667,3700.0
2014-11-17 12:10:00,114.46,114.57,114.46,114.52,1000.0,68.2891,68.3547,68.2891,68.3249,1000.0
2014-11-17 12:20:00,114.55,114.71,114.36,114.65,1500.0,68.3428,68.4383,68.2295,68.4025,1500.0
2014-11-17 12:30:00,114.65,114.65,114.36,114.45,2000.0,68.4025,68.4025,68.2295,68.2832,2000.0
2014-11-17 12:40:00,114.41,114.89,114.36,114.67,2200.0,68.2593,68.5457,68.2295,68.4144,2200.0
2014-11-17 12:50:00,114.67,114.84,114.57,114.74,500.0,68.4144,68.5158,68.3547,68.4562,500.0
2014-11-17 13:00:00,114.7,115.0,114.7,114.98,2300.0,68.4323,68.6113,68.4323,68.5994,2300.0
2014-11-17 13:10:00,115.13,115.44,114.95,114.95,4300.0,68.6889,68.8738,68.5815,68.5815,4300.0
2014-11-17 13:20:00,114.97,115.38,114.97,115.16,2200.0,68.5934,68.838,68.5934,68.7068,2200.0
2014-11-17 13:30:00,114.96,115.2,114.96,115.2,200.0,68.5874,68.7306,68.5874,68.7306,200.0
2014-11-17 13:40:00,115.11,115.45,115.11,115.37,23700.0,68.6769,68.8798,68.6769,68.832,23700.0
2014-11-17 13:50:00,115.45,116.58,115.45,116.39,17700.0,68.8798,69.554,68.8798,69.4406,17700.0
2014-11-17 14:00:00,116.42,116.48,116.22,116.24,4500.0,69.4585,69.4943,69.3392,69.3511,4500.0
2014-11-17 14:10:00,116.24,116.45,116.16,116.45,3000.0,69.3511,69.4764,69.3034,69.4764,3000.0
2014-11-17 14:20:00,116.48,116.63,116.32,116.63,1800.0,69.4943,69.5838,69.3988,69.5838,1800.0
2014-11-17 14:30:00,116.63,116.71,116.28,116.68,2800.0,69.5838,69.6315,69.375,69.6136,2800.0
2014-11-17 14:40:00,116.56,117.01,116.56,116.99,3500.0,69.542,69.8105,69.542,69.7986,3500.0
2014-11-17 14:50:00,116.94,117.34,116.82,116.87,9900.0,69.7687,70.0074,69.6971,69.727,9900.0
2014-11-17 15:00:00,116.84,117.06,116.49,116.56,2900.0,69.7091,69.8403,69.5003,69.542,2900.0
2014-11-17 15:10:00,116.59,116.59,116.25,116.32,2200.0,69.5599,69.5599,69.3571,69.3988,2200.0
2014-11-17 15:20:00,116.44,116.52,116.22,116.4,8700.0,69.4704,69.5182,69.3392,69.4466,8700.0
2014-11-17 15:30:00,116.14,116.4,115.77,116.04,7700.0,69.2914,69.4466,69.0707,69.2318,7700.0
2014-11-17 15:40:00,116.05,116.34,115.72,116.07,9600.0,69.2377,69.4108,69.0409,69.2497,9600.0
2014-11-17 15:50:00,115.97,116.13,115.68,116.11,21900.0,69.19,69.2855,69.017,69.2735,21900.0
2014-11-18 09:30:00,115.92,117.33,115.56,117.33,5100.0,69.1602,70.0014,68.9454,70.0014,5100.0
2014-11-18 09:40:00,117.11,117.22,116.4,116.82,12100.0,69.8702,69.9358,69.4466,69.6971,12100.0
2014-11-18 09:50:00,116.69,116.78,116.11,116.11,4800.0,69.6196,69.6733,69.2735,69.2735,4800.0
2014-11-18 10:00:00,116.57,116.88,115.83,116.84,4800.0,69.548,69.7329,69.1065,69.7091,4800.0
2014-11-18 10:10:00,116.53,116.87,116.53,116.87,1900.0,69.5241,69.727,69.5241,69.727,1900.0
2014-11-18 10:20:00,117.07,117.07,116.57,116.6,11700.0,69.8463,69.8463,69.548,69.5659,11700.0
2014-11-18 10:30:00,116.74,117.08,116.64,117.05,11500.0,69.6494,69.8523,69.5898,69.8344,11500.0
2014-11-18 10:40:00,117.02,117.55,116.98,117.26,2500.0,69.8165,70.1327,69.7926,69.9597,2500.0
2014-11-18 10:50:00,117.46,117.46,117.13,117.25,1000.0,70.079,70.079,69.8821,69.9537,1000.0
2014-11-18 11:00:00,117.25,117.35,116.89,117.1,16000.0,69.9537,70.0134,69.7389,69.8642,16000.0
2014-11-18 11:10:00,116.93,117.28,116.7,117.13,20700.0,69.7628,69.9716,69.6255,69.8821,20700.0
2014-11-18 11:20:00,117.1,117.14,116.96,117.0,1400.0,69.8642,69.8881,69.7807,69.8045,1400.0
2014-11-18 11:30:00,116.94,117.26,116.83,117.15,6400.0,69.7687,69.9597,69.7031,69.894,6400.0
2014-11-18 11:40:00,116.91,117.38,116.91,117.38,2800.0,69.7508,70.0313,69.7508,70.0313,2800.0
2014-11-18 11:50:00,117.39,117.73,117.37,117.73,4900.0,70.0372,70.2401,70.0253,70.2401,4900.0
2014-11-18 12:00:00,117.78,118.2,117.63,117.88,3900.0,70.2699,70.5205,70.1804,70.3296,3900.0
2014-11-18 12:10:00,117.88,118.36,117.84,118.17,6000.0,70.3296,70.6159,70.3057,70.5026,6000.0
2014-11-18 12:20:00,118.11,118.44,117.94,118.17,1800.0,70.4668,70.6637,70.3654,70.5026,1800.0
2014-11-18 12:30:00,117.98,118.44,117.98,118.26,1900.0,70.3892,70.6637,70.3892,70.5563,1900.0
2014-11-18 12:40:00,118.3,118.77,118.3,118.77,2300.0,70.5801,70.8606,70.5801,70.8606,2300.0
2014-11-18 12:50:00,118.62,119.01,118.58,118.81,11700.0,70.7711,71.0037,70.7472,70.8844,11700.0
2014-11-18 13:00:00,118.77,119.48,118.5,119.11,18700.0,70.8606,71.2842,70.6995,71.0634,18700.0
2014-11-18 13:10:00,119.0,119.52,118.89,119.33,14700.0,70.9978,71.308,70.9321,71.1947,14700.0
2014-11-18 13:20:00,119.26,119.42,119.18,119.27,16900.0,71.1529,71.2484,71.1052,71.1589,16900.0
2014-11-18 13:30:00,119.01,119.42,119.01,119.27,14600.0,71.0037,71.2484,71.0037,71.1589,14600.0
2014-11-18 13:40:00,119.04,119.04,118.47,118.67,4300.0,71.0216,71.0216,70.6816,70.8009,4300.0
2014-11-18 13:50:00,118.67,119.13,118.59,119.13,4200.0,70.8009,71.0753,70.7532,71.0753,4200.0
2014-11-18 14:00:00,118.89,119.42,118.75,119.33,4400.0,70.9321,71.2484,70.8486,71.1947,4400.0
2014-11-18 14:10:00,119.35,119.36,119.03,119.31,4200.0,71.2066,71.2126,71.0157,71.1827,4200.0
2014-11-18 14:20:00,119.23,119.39,118.98,118.98,4700.0,71.135,71.2305,70.9858,70.9858,4700.0
2014-11-18 14:30:00,119.0,119.0,118.55,118.73,17000.0,70.9978,70.9978,70.7293,70.8367,17000.0
2014-11-18 14:40:00,118.72,118.98,118.55,118.98,6000.0,70.8307,70.9858,70.7293,70.9858,6000.0
2014-11-18 14:50:00,118.97,119.13,118.59,118.89,14800.0,70.9799,71.0753,70.7532,70.9321,14800.0
2014-11-18 15:00:00,118.72,118.96,118.66,118.67,8700.0,70.8307,70.9739,70.7949,70.8009,8700.0
2014-11-18 15:10:00,118.65,118.84,118.46,118.55,11100.0,70.789,70.9023,70.6756,70.7293,11100.0
2014-11-18 15:20:00,118.58,118.94,118.48,118.78,12800.0,70.7472,70.962,70.6875,70.8665,12800.0
2014-11-18 15:30:00,118.68,118.9,118.58,118.71,8800.0,70.8069,70.9381,70.7472,70.8248,8800.0
2014-11-18 15:40:00,118.66,118.67,118.31,118.32,18600.0,70.7949,70.8009,70.5861,70.5921,18600.0
2014-11-18 15:50:00,118.4,118.4,117.75,117.77,43800.0,70.6398,70.6398,70.252,70.2639,43800.0
2014-11-19 09:30:00,117.62,118.7,117.13,118.7,3900.0,70.1744,70.8188,69.8821,70.8188,3900.0
2014-11-19 09:40:00,118.71,118.71,117.91,118.3,3200.0,70.8248,70.8248,70.3475,70.5801,3200.0
2014-11-19 09:50:00,118.43,118.7,117.91,118.31,2500.0,70.6577,70.8188,70.3475,70.5861,2500.0
2014-11-19 10:00:00,118.28,118.5,117.71,118.5,2900.0,70.5682,70.6995,70.2281,70.6995,2900.0
2014-11-19 10:10:00,118.09,118.48,117.96,118.41,4000.0,70.4549,70.6875,70.3773,70.6458,4000.0
2014-11-19 10:20:00,118.38,118.47,118.1,118.4,5400.0,70.6279,70.6816,70.4608,70.6398,5400.0
2014-11-19 10:30:00,118.43,118.44,117.55,117.55,10300.0,70.6577,70.6637,70.1327,70.1327,10300.0
2014-11-19 10:40:00,117.5,117.94,117.16,117.94,2700.0,70.1028,70.3654,69.9,70.3654,2700.0
2014-11-19 10:50:00,117.92,117.94,117.49,117.8,1900.0,70.3534,70.3654,70.0969,70.2818,1900.0
2014-11-19 11:00:00,117.67,117.85,117.32,117.82,5000.0,70.2043,70.3117,69.9955,70.2938,5000.0
2014-11-19 11:10:00,117.8,117.8,117.52,117.62,3100.0,70.2818,70.2818,70.1148,70.1744,3100.0
2014-11-19 11:20:00,117.85,117.92,117.68,117.78,8500.0,70.3117,70.3534,70.2102,70.2699,8500.0
2014-11-19 11:30:00,117.75,118.07,117.73,117.93,5100.0,70.252,70.4429,70.2401,70.3594,5100.0
2014-11-19 11:40:00,117.93,118.52,117.72,118.49,1900.0,70.3594,70.7114,70.2341,70.6935,1900.0
2014-11-19 11:50:00,118.19,118.49,118.0,118.14,2300.0,70.5145,70.6935,70.4012,70.4847,2300.0
2014-11-19 12:00:00,118.02,118.19,117.8,117.91,18200.0,70.4131,70.5145,70.2818,70.3475,18200.0
2014-11-19 12:10:00,117.85,118.18,117.44,117.63,7400.0,70.3117,70.5085,70.067,70.1804,7400.0
2014-11-19 12:20:00,117.63,117.92,117.51,117.63,2900.0,70.1804,70.3534,70.1088,70.1804,2900.0
2014-11-19 12:30:00,117.62,117.79,117.51,117.52,9100.0,70.1744,70.2759,70.1088,70.1148,9100.0
2014-11-19 12:40:00,117.63,118.48,117.59,118.48,5300.0,70.1804,70.6875,70.1565,70.6875,5300.0
2014-11-19 12:50:00,118.31,118.32,117.72,118.22,3900.0,70.5861,70.5921,70.2341,70.5324,3900.0
2014-11-19 13:00:00,118.09,118.24,117.72,117.99,2100.0,70.4549,70.5443,70.2341,70.3952,2100.0
2014-11-19 13:10:00,117.97,118.43,117.97,118.31,1600.0,70.3833,70.6577,70.3833,70.5861,1600.0
2014-11-19 13:20:00,118.38,118.38,118.0,118.02,2900.0,70.6279,70.6279,70.4012,70.4131,2900.0
2014-11-19 13:30:00,118.2,118.2,117.83,118.09,2400.0,70.5205,70.5205,70.2997,70.4549,2400.0
2014-11-19 13:40:00,117.98,118.33,117.98,118.16,2900.0,70.3892,70.598,70.3892,70.4966,2900.0
2014-11-19 13:50:00,118.0,118.2,117.8,118.07,5700.0,70.4012,70.5205,70.2818,70.4429,5700.0
2014-11-19 14:00:00,118.09,118.09,117.54,117.76,15800.0,70.4549,70.4549,70.1267,70.258,15800.0
2014-11-19 14:10:00,117.82,118.2,117.69,118.12,15200.0,70.2938,70.5205,70.2162,70.4727,15200.0
2014-11-19 14:20:00,118.13,118.26,117.7,117.78,6200.0,70.4787,70.5563,70.2222,70.2699,6200.0
2014-11-19 14:30:00,117.73,118.26,117.73,118.26,3600.0,70.2401,70.5563,70.2401,70.5563,3600.0
2014-11-19 14:40:00,118.29,118.29,117.96,118.09,2200.0,70.5742,70.5742,70.3773,70.4549,2200.0
2014-11-19 14:50:00,117.96,118.27,117.81,118.19,4900.0,70.3773,70.5622,70.2878,70.5145,4900.0
2014-11-19 15:00:00,118.2,118.2,117.59,117.99,6200.0,70.5205,70.5205,70.1565,70.3952,6200.0
2014-11-19 15:10:00,117.97,118.14,117.71,118.14,5200.0,70.3833,70.4847,70.2281,70.4847,5200.0
2014-11-19 15:20:00,118.15,118.29,118.03,118.13,3800.0,70.4906,70.5742,70.4191,70.4787,3800.0
2014-11-19 15:30:00,118.08,118.17,117.97,118.16,3300.0,70.4489,70.5026,70.3833,70.4966,3300.0
2014-11-19 15:40:00,118.17,118.35,117.86,118.31,9800.0,70.5026,70.61,70.3176,70.5861,9800.0
2014-11-19 15:50:00,118.35,118.65,118.35,118.42,27100.0,70.61,70.789,70.61,70.6517,27100.0
2014-11-20 09:30:00,118.63,118.98,117.84,118.98,5400.0,70.777,70.9858,70.3057,70.9858,5400.0
2014-11-20 09:40:00,118.99,119.82,118.87,119.81,5600.0,70.9918,71.487,70.9202,71.481,5600.0
2014-11-20 09:50:00,119.81,119.98,119.7,119.96,2500.0,71.481,71.5825,71.4154,71.5705,2500.0
2014-11-20 10:00:00,119.97,120.56,119.7,120.56,9800.0,71.5765,71.9285,71.4154,71.9285,9800.0
2014-11-20 10:10:00,120.5,120.81,120.19,120.81,11900.0,71.8927,72.0777,71.7078,72.0777,11900.0
2014-11-20 10:20:00,120.75,121.17,120.66,120.99,18400.0,72.0419,72.2924,71.9882,72.185,18400.0
2014-11-20 10:30:00,121.12,121.44,120.85,121.41,17300.0,72.2626,72.4535,72.1015,72.4356,17300.0
2014-11-20 10:40:00,121.36,121.36,120.25,120.35,24900.0,72.4058,72.4058,71.7435,71.8032,24900.0
2014-11-20 10:50:00,120.25,120.55,119.9,120.33,8900.0,71.7435,71.9225,71.5347,71.7913,8900.0
2014-11-20 11:00:00,120.45,121.03,120.45,120.7,4100.0,71.8629,72.2089,71.8629,72.012,4100.0
2014-11-20 11:10:00,120.68,120.9,120.52,120.56,2100.0,72.0001,72.1314,71.9046,71.9285,2100.0
2014-11-20 11:20:00,120.56,120.94,120.56,120.74,5300.0,71.9285,72.1552,71.9285,72.0359,5300.0
2014-11-20 11:30:00,120.65,120.93,120.58,120.83,2500.0,71.9822,72.1493,71.9404,72.0896,2500.0
2014-11-20 11:40:00,120.96,120.96,120.72,120.72,2700.0,72.1671,72.1671,72.024,72.024,2700.0
2014-11-20 11:50:00,120.73,121.26,120.73,121.13,4600.0,72.0299,72.3461,72.0299,72.2686,4600.0
2014-11-20 12:00:00,121.2,121.62,121.19,121.62,3400.0,72.3103,72.5609,72.3044,72.5609,3400.0
2014-11-20 12:10:00,121.6,121.76,121.25,121.68,5500.0,72.549,72.6444,72.3402,72.5967,5500.0
2014-11-20 12:20:00,121.69,121.7,121.11,121.24,4600.0,72.6027,72.6086,72.2566,72.3342,4600.0
2014-11-20 12:30:00,121.24,121.92,121.24,121.92,19000.0,72.3342,72.7399,72.3342,72.7399,19000.0
2014-11-20 12:40:00,121.85,121.96,121.63,121.76,7600.0,72.6981,72.7638,72.5669,72.6444,7600.0
2014-11-20 12:50:00,121.76,121.8,121.26,121.79,6900.0,72.6444,72.6683,72.3461,72.6623,6900.0
2014-11-20 13:00:00,121.69,121.73,121.32,121.47,5200.0,72.6027,72.6265,72.3819,72.4714,5200.0
2014-11-20 13:10:00,121.47,121.56,121.42,121.47,5300.0,72.4714,72.5251,72.4416,72.4714,5300.0
2014-11-20 13:20:00,121.46,121.6,121.32,121.32,6400.0,72.4655,72.549,72.3819,72.3819,6400.0
2014-11-20 13:30:00,121.45,121.58,121.36,121.41,3700.0,72.4595,72.5371,72.4058,72.4356,3700.0
2014-11-20 13:40:00,121.44,121.6,121.41,121.58,2700.0,72.4535,72.549,72.4356,72.5371,2700.0
2014-11-20 13:50:00,121.6,121.6,121.42,121.59,7600.0,72.549,72.549,72.4416,72.543,7600.0
2014-11-20 14:00:00,121.6,121.89,121.56,121.87,4500.0,72.549,72.722,72.5251,72.7101,4500.0
2014-11-20 14:10:00,121.91,122.05,121.74,122.05,6100.0,72.7339,72.8175,72.6325,72.8175,6100.0
2014-11-20 14:20:00,122.11,122.3,122.01,122.27,21800.0,72.8533,72.9666,72.7936,72.9487,21800.0
2014-11-20 14:30:00,122.34,122.34,121.7,121.82,7200.0,72.9905,72.9905,72.6086,72.6802,7200.0
2014-11-20 14:40:00,121.76,122.17,121.67,122.08,11500.0,72.6444,72.8891,72.5908,72.8354,11500.0
2014-11-20 14:50:00,122.11,122.11,121.55,121.62,2600.0,72.8533,72.8533,72.5192,72.5609,2600.0
2014-11-20 15:00:00,121.41,121.67,121.41,121.61,5400.0,72.4356,72.5908,72.4356,72.555,5400.0
2014-11-20 15:10:00,121.62,122.01,121.62,121.87,14200.0,72.5609,72.7936,72.5609,72.7101,14200.0
2014-11-20 15:20:00,121.88,122.2,121.74,122.0,10100.0,72.716,72.907,72.6325,72.7876,10100.0
2014-11-20 15:30:00,121.97,122.02,121.64,121.86,10700.0,72.7697,72.7996,72.5729,72.7041,10700.0
2014-11-20 15:40:00,121.88,121.91,121.67,121.67,15000.0,72.716,72.7339,72.5908,72.5908,15000.0
2014-11-20 15:50:00,121.66,121.7,121.43,121.46,29800.0,72.5848,72.6086,72.4476,72.4655,29800.0
2014-11-21 09:30:00,123.32,124.08,123.18,123.74,8800.0,73.5752,74.0286,73.4916,73.8258,8800.0
2014-11-21 09:40:00,123.7,124.09,123.22,124.09,5000.0,73.8019,74.0346,73.5155,74.0346,5000.0
2014-11-21 09:50:00,124.11,124.37,123.72,124.37,3200.0,74.0465,74.2016,73.8138,74.2016,3200.0
2014-11-21 10:00:00,124.37,125.22,124.25,125.06,4300.0,74.2016,74.7088,74.13,74.6133,4300.0
2014-11-21 10:10:00,124.97,125.09,124.23,124.63,15600.0,74.5596,74.6312,74.1181,74.3567,15600.0
2014-11-21 10:20:00,124.6,124.62,124.1,124.37,6700.0,74.3388,74.3508,74.0405,74.2016,6700.0
2014-11-21 10:30:00,124.36,124.72,124.21,124.37,5900.0,74.1957,74.4104,74.1062,74.2016,5900.0
2014-11-21 10:40:00,124.41,124.46,124.0,124.17,2900.0,74.2255,74.2553,73.9809,74.0823,2900.0
2014-11-21 10:50:00,124.24,124.39,123.67,123.67,7000.0,74.1241,74.2136,73.784,73.784,7000.0
2014-11-21 11:00:00,123.79,124.08,123.59,124.04,5100.0,73.8556,74.0286,73.7363,74.0047,5100.0
2014-11-21 11:10:00,124.16,124.4,123.95,124.08,11000.0,74.0763,74.2195,73.951,74.0286,11000.0
2014-11-21 11:20:00,124.12,124.15,123.63,124.15,4600.0,74.0525,74.0704,73.7601,74.0704,4600.0
2014-11-21 11:30:00,124.12,124.13,123.68,123.75,3800.0,74.0525,74.0584,73.79,73.8317,3800.0
2014-11-21 11:40:00,123.86,123.86,123.1,123.1,5200.0,73.8973,73.8973,73.4439,73.4439,5200.0
2014-11-21 11:50:00,123.11,123.92,123.09,123.89,14500.0,73.4499,73.9331,73.438,73.9152,14500.0
2014-11-21 12:00:00,123.81,123.83,122.85,122.85,12600.0,73.8675,73.8794,73.2948,73.2948,12600.0
2014-11-21 12:10:00,122.89,122.93,122.31,122.51,20800.0,73.3186,73.3425,72.9726,73.0919,20800.0
2014-11-21 12:20:00,122.61,122.76,122.48,122.55,11500.0,73.1516,73.2411,73.074,73.1158,11500.0
2014-11-21 12:30:00,122.81,123.27,122.69,123.27,16300.0,73.2709,73.5453,73.1993,73.5453,16300.0
2014-11-21 12:40:00,123.47,123.5,123.19,123.43,3800.0,73.6647,73.6826,73.4976,73.6408,3800.0
2014-11-21 12:50:00,123.4,123.6,123.35,123.52,6400.0,73.6229,73.7422,73.5931,73.6945,6400.0
2014-11-21 13:00:00,123.44,123.66,123.26,123.27,5600.0,73.6468,73.778,73.5394,73.5453,5600.0
2014-11-21 13:10:00,123.29,123.47,123.13,123.13,4600.0,73.5573,73.6647,73.4618,73.4618,4600.0
2014-11-21 13:20:00,123.18,123.27,122.9,122.9,3300.0,73.4916,73.5453,73.3246,73.3246,3300.0
2014-11-21 13:30:00,122.99,123.58,122.82,123.56,21500.0,73.3783,73.7303,73.2769,73.7184,21500.0
2014-11-21 13:40:00,123.75,124.04,123.63,124.04,20300.0,73.8317,74.0047,73.7601,74.0047,20300.0
2014-11-21 13:50:00,124.03,124.03,123.34,123.34,42500.0,73.9988,73.9988,73.5871,73.5871,42500.0
2014-11-21 14:00:00,123.33,123.57,123.12,123.12,5700.0,73.5811,73.7243,73.4558,73.4558,5700.0
2014-11-21 14:10:00,123.12,123.12,122.78,122.78,2700.0,73.4558,73.4558,73.253,73.253,2700.0
2014-11-21 14:20:00,122.72,122.85,122.53,122.84,6400.0,73.2172,73.2948,73.1038,73.2888,6400.0
2014-11-21 14:30:00,122.66,122.66,122.23,122.26,3200.0,73.1814,73.1814,72.9249,72.9428,3200.0
2014-11-21 14:40:00,122.36,122.73,122.21,122.49,7700.0,73.0024,73.2232,72.9129,73.08,7700.0
2014-11-21 14:50:00,122.33,122.51,122.23,122.51,5400.0,72.9845,73.0919,72.9249,73.0919,5400.0
2014-11-21 15:00:00,122.52,122.59,122.31,122.32,2700.0,73.0979,73.1396,72.9726,72.9786,2700.0
2014-11-21 15:10:00,122.44,122.77,122.31,122.62,5600.0,73.0501,73.247,72.9726,73.1575,5600.0
2014-11-21 15:20:00,122.43,122.65,122.34,122.54,6300.0,73.0442,73.1754,72.9905,73.1098,6300.0
2014-11-21 15:30:00,122.54,122.77,122.49,122.49,9100.0,73.1098,73.247,73.08,73.08,9100.0
2014-11-21 15:40:00,122.56,122.67,122.33,122.33,7900.0,73.1217,73.1874,72.9845,72.9845,7900.0
2014-11-21 15:50:00,122.36,122.89,122.22,122.54,42400.0,73.0024,73.3186,72.9189,73.1098,42400.0
2014-11-24 09:30:00,122.33,122.79,121.97,121.97,3200.0,72.9845,73.259,72.7697,72.7697,3200.0
2014-11-24 09:40:00,121.82,122.0,121.49,121.58,7200.0,72.6802,72.7876,72.4834,72.5371,7200.0
2014-11-24 09:50:00,121.31,121.5,120.49,120.8,5000.0,72.376,72.4893,71.8867,72.0717,5000.0
2014-11-24 10:00:00,120.5,121.5,120.31,121.5,2600.0,71.8927,72.4893,71.7793,72.4893,2600.0
2014-11-24 10:10:00,121.43,121.9,121.22,121.9,3700.0,72.4476,72.728,72.3223,72.728,3700.0
2014-11-24 10:20:00,121.93,121.93,121.25,121.25,700.0,72.7459,72.7459,72.3402,72.3402,700.0
2014-11-24 10:30:00,121.24,122.06,121.24,121.76,3700.0,72.3342,72.8234,72.3342,72.6444,3700.0
2014-11-24 10:40:00,121.52,122.08,121.31,121.5,2100.0,72.5013,72.8354,72.376,72.4893,2100.0
2014-11-24 10:50:00,121.53,121.93,121.53,121.92,1600.0,72.5072,72.7459,72.5072,72.7399,1600.0
2014-11-24 11:00:00,121.92,122.26,121.67,121.67,3100.0,72.7399,72.9428,72.5908,72.5908,3100.0
2014-11-24 11:10:00,121.7,121.91,121.59,121.82,3400.0,72.6086,72.7339,72.543,72.6802,3400.0
2014-11-24 11:20:00,121.86,122.01,121.78,121.78,4700.0,72.7041,72.7936,72.6564,72.6564,4700.0
2014-11-24 11:30:00,121.89,122.43,121.89,121.98,4200.0,72.722,73.0442,72.722,72.7757,4200.0
2014-11-24 11:40:00,121.92,122.34,121.78,122.21,10900.0,72.7399,72.9905,72.6564,72.9129,10900.0
2014-11-24 11:50:00,122.12,122.63,122.12,122.63,4300.0,72.8592,73.1635,72.8592,73.1635,4300.0
2014-11-24 12:00:00,122.49,122.63,122.34,122.51,5500.0,73.08,73.1635,72.9905,73.0919,5500.0
2014-11-24 12:10:00,122.41,122.77,122.38,122.43,8800.0,73.0322,73.247,73.0144,73.0442,8800.0
2014-11-24 12:20:00,122.55,122.88,122.54,122.68,2300.0,73.1158,73.3127,73.1098,73.1933,2300.0
2014-11-24 12:30:00,122.54,122.67,122.49,122.51,1100.0,73.1098,73.1874,73.08,73.0919,1100.0
2014-11-24 12:40:00,122.46,122.73,122.46,122.65,3400.0,73.0621,73.2232,73.0621,73.1754,3400.0
2014-11-24 12:50:00,122.64,122.65,122.39,122.39,400.0,73.1695,73.1754,73.0203,73.0203,400.0
2014-11-24 13:00:00,122.4,122.55,122.3,122.41,1100.0,73.0263,73.1158,72.9666,73.0322,1100.0
2014-11-24 13:10:00,122.42,122.54,122.4,122.41,1900.0,73.0382,73.1098,73.0263,73.0322,1900.0
2014-11-24 13:20:00,122.43,122.48,122.09,122.09,2000.0,73.0442,73.074,72.8413,72.8413,2000.0
2014-11-24 13:30:00,122.02,122.12,121.99,122.11,1400.0,72.7996,72.8592,72.7817,72.8533,1400.0
2014-11-24 13:40:00,122.01,122.1,121.81,121.91,3700.0,72.7936,72.8473,72.6743,72.7339,3700.0
2014-11-24 13:50:00,122.04,122.04,121.77,121.77,3600.0,72.8115,72.8115,72.6504,72.6504,3600.0
2014-11-24 14:00:00,121.76,121.86,121.66,121.86,2000.0,72.6444,72.7041,72.5848,72.7041,2000.0
2014-11-24 14:10:00,121.75,121.75,121.53,121.58,6000.0,72.6385,72.6385,72.5072,72.5371,6000.0
2014-11-24 14:20:00,121.52,121.52,121.34,121.43,3200.0,72.5013,72.5013,72.3939,72.4476,3200.0
2014-11-24 14:30:00,121.46,121.52,121.14,121.15,3100.0,72.4655,72.5013,72.2745,72.2805,3100.0
2014-11-24 14:40:00,121.21,121.25,120.93,121.2,4600.0,72.3163,72.3402,72.1493,72.3103,4600.0
2014-11-24 14:50:00,121.12,121.17,120.88,120.88,3700.0,72.2626,72.2924,72.1194,72.1194,3700.0
2014-11-24 15:00:00,121.02,121.05,120.66,120.91,6200.0,72.2029,72.2208,71.9882,72.1373,6200.0
2014-11-24 15:10:00,120.93,121.02,120.81,120.91,6800.0,72.1493,72.2029,72.0777,72.1373,6800.0
2014-11-24 15:20:00,120.99,121.15,120.91,121.13,3200.0,72.185,72.2805,72.1373,72.2686,3200.0
2014-11-24 15:30:00,121.18,121.51,121.18,121.31,4400.0,72.2984,72.4953,72.2984,72.376,4400.0
2014-11-24 15:40:00,121.29,121.48,121.26,121.4,5600.0,72.364,72.4774,72.3461,72.4297,5600.0
2014-11-24 15:50:00,121.38,121.53,121.25,121.25,15500.0,72.4177,72.5072,72.3402,72.3402,15500.0
2014-11-25 09:30:00,121.48,122.63,120.65,121.21,9000.0,72.4774,73.1635,71.9822,72.3163,9000.0
2014-11-25 09:40:00,121.17,121.69,120.58,121.69,8900.0,72.2924,72.6027,71.9404,72.6027,8900.0
2014-11-25 09:50:00,121.67,122.54,121.66,122.54,5100.0,72.5908,73.1098,72.5848,73.1098,5100.0
2014-11-25 10:00:00,122.64,123.1,122.49,123.09,11700.0,73.1695,73.4439,73.08,73.438,11700.0
2014-11-25 10:10:00,123.16,123.24,122.48,122.65,9900.0,73.4797,73.5274,73.074,73.1754,9900.0
2014-11-25 10:20:00,122.51,123.1,122.46,123.07,14600.0,73.0919,73.4439,73.0621,73.426,14600.0
2014-11-25 10:30:00,123.12,123.3,122.78,122.98,8000.0,73.4558,73.5632,73.253,73.3723,8000.0
2014-11-25 10:40:00,122.88,122.97,122.5,122.56,7800.0,73.3127,73.3664,73.0859,73.1217,7800.0
2014-11-25 10:50:00,122.43,122.73,122.17,122.6,25800.0,73.0442,73.2232,72.8891,73.1456,25800.0
2014-11-25 11:00:00,122.73,122.75,122.34,122.39,10000.0,73.2232,73.2351,72.9905,73.0203,10000.0
2014-11-25 11:10:00,122.35,122.84,122.27,122.61,16800.0,72.9965,73.2888,72.9487,73.1516,16800.0
2014-11-25 11:20:00,122.62,122.86,122.43,122.58,28400.0,73.1575,73.3007,73.0442,73.1337,28400.0
2014-11-25 11:30:00,122.52,122.63,122.09,122.33,5300.0,73.0979,73.1635,72.8413,72.9845,5300.0
2014-11-25 11:40:00,122.32,122.93,122.25,122.67,24600.0,72.9786,73.3425,72.9368,73.1874,24600.0
2014-11-25 11:50:00,122.72,122.88,122.47,122.88,9400.0,73.2172,73.3127,73.068,73.3127,9400.0
2014-11-25 12:00:00,122.88,123.04,122.56,122.56,6900.0,73.3127,73.4081,73.1217,73.1217,6900.0
2014-11-25 12:10:00,122.61,122.8,122.54,122.6,2800.0,73.1516,73.2649,73.1098,73.1456,2800.0
2014-11-25 12:20:00,122.51,122.71,122.44,122.58,4900.0,73.0919,73.2112,73.0501,73.1337,4900.0
2014-11-25 12:30:00,122.6,122.85,122.39,122.61,8600.0,73.1456,73.2948,73.0203,73.1516,8600.0
2014-11-25 12:40:00,122.61,123.17,122.52,122.86,4200.0,73.1516,73.4857,73.0979,73.3007,4200.0
2014-11-25 12:50:00,122.84,122.84,122.33,122.53,4700.0,73.2888,73.2888,72.9845,73.1038,4700.0
2014-11-25 13:00:00,122.51,122.55,122.14,122.3,4100.0,73.0919,73.1158,72.8712,72.9666,4100.0
2014-11-25 13:10:00,122.22,122.45,122.07,122.39,5600.0,72.9189,73.0561,72.8294,73.0203,5600.0
2014-11-25 13:20:00,122.4,122.71,122.35,122.63,4100.0,73.0263,73.2112,72.9965,73.1635,4100.0
2014-11-25 13:30:00,122.72,122.72,122.41,122.41,5800.0,73.2172,73.2172,73.0322,73.0322,5800.0
2014-11-25 13:40:00,122.34,122.48,122.29,122.46,11400.0,72.9905,73.074,72.9607,73.0621,11400.0
2014-11-25 13:50:00,122.51,122.61,122.27,122.27,11100.0,73.0919,73.1516,72.9487,72.9487,11100.0
2014-11-25 14:00:00,122.26,122.72,122.1,122.36,9500.0,72.9428,73.2172,72.8473,73.0024,9500.0
2014-11-25 14:10:00,122.34,122.58,122.33,122.51,4200.0,72.9905,73.1337,72.9845,73.0919,4200.0
2014-11-25 14:20:00,122.44,122.77,122.38,122.6,4300.0,73.0501,73.247,73.0144,73.1456,4300.0
2014-11-25 14:30:00,122.51,122.73,122.51,122.56,7200.0,73.0919,73.2232,73.0919,73.1217,7200.0
2014-11-25 14:40:00,122.59,122.59,122.06,122.17,5400.0,73.1396,73.1396,72.8234,72.8891,5400.0
2014-11-25 14:50:00,122.25,122.25,121.99,122.14,2000.0,72.9368,72.9368,72.7817,72.8712,2000.0
2014-11-25 15:00:00,122.09,122.25,122.09,122.23,5700.0,72.8413,72.9368,72.8413,72.9249,5700.0
2014-11-25 15:10:00,122.17,122.86,122.04,122.49,78900.0,72.8891,73.3007,72.8115,73.08,78900.0
2014-11-25 15:20:00,122.5,123.11,122.48,122.7,49900.0,73.0859,73.4499,73.074,73.2053,49900.0
2014-11-25 15:30:00,122.75,122.98,122.15,122.31,9900.0,73.2351,73.3723,72.8771,72.9726,9900.0
2014-11-25 15:40:00,122.13,122.3,122.04,122.09,113400.0,72.8652,72.9666,72.8115,72.8413,113400.0
2014-11-25 15:50:00,122.11,122.44,121.96,122.41,60300.0,72.8533,73.0501,72.7638,73.0322,60300.0
2014-11-26 09:30:00,122.3,122.65,121.55,121.84,7200.0,72.9666,73.1754,72.5192,72.6922,7200.0
2014-11-26 09:40:00,121.91,122.15,121.6,121.6,1800.0,72.7339,72.8771,72.549,72.549,1800.0
2014-11-26 09:50:00,121.81,122.35,121.42,122.35,7600.0,72.6743,72.9965,72.4416,72.9965,7600.0
2014-11-26 10:00:00,122.39,123.0,121.97,122.96,4000.0,73.0203,73.3843,72.7697,73.3604,4000.0
2014-11-26 10:10:00,123.0,123.0,122.49,122.58,2300.0,73.3843,73.3843,73.08,73.1337,2300.0
2014-11-26 10:20:00,122.64,123.66,122.5,123.45,27600.0,73.1695,73.778,73.0859,73.6527,27600.0
2014-11-26 10:30:00,123.39,123.83,123.04,123.82,19200.0,73.6169,73.8794,73.4081,73.8735,19200.0
2014-11-26 10:40:00,123.91,124.87,123.87,124.73,39700.0,73.9272,74.4999,73.9033,74.4164,39700.0
2014-11-26 10:50:00,124.76,124.94,124.51,124.76,23500.0,74.4343,74.5417,74.2852,74.4343,23500.0
2014-11-26 11:00:00,124.82,125.31,124.82,125.25,16300.0,74.4701,74.7624,74.4701,74.7266,16300.0
2014-11-26 11:10:00,125.25,125.52,124.91,125.03,15700.0,74.7266,74.8877,74.5238,74.5954,15700.0
2014-11-26 11:20:00,125.03,125.19,124.25,124.25,16400.0,74.5954,74.6909,74.13,74.13,16400.0
2014-11-26 11:30:00,124.38,124.39,123.89,124.01,4000.0,74.2076,74.2136,73.9152,73.9868,4000.0
2014-11-26 11:40:00,123.95,124.39,123.94,124.1,6500.0,73.951,74.2136,73.9451,74.0405,6500.0
2014-11-26 11:50:00,123.99,124.25,123.94,124.25,1600.0,73.9749,74.13,73.9451,74.13,1600.0
2014-11-26 12:00:00,124.09,124.58,124.09,124.58,5500.0,74.0346,74.3269,74.0346,74.3269,5500.0
2014-11-26 12:10:00,124.64,125.19,124.09,125.13,17900.0,74.3627,74.6909,74.0346,74.6551,17900.0
2014-11-26 12:20:00,125.09,125.25,124.45,124.62,10300.0,74.6312,74.7266,74.2494,74.3508,10300.0
2014-11-26 12:30:00,124.6,124.7,124.31,124.64,5300.0,74.3388,74.3985,74.1658,74.3627,5300.0
2014-11-26 12:40:00,124.69,124.89,124.65,124.79,6900.0,74.3925,74.5119,74.3687,74.4522,6900.0
2014-11-26 12:50:00,124.89,125.12,124.86,125.01,5800.0,74.5119,74.6491,74.494,74.5835,5800.0
2014-11-26 13:00:00,125.1,125.11,124.74,124.98,8900.0,74.6372,74.6431,74.4224,74.5656,8900.0
2014-11-26 13:10:00,124.9,125.39,124.82,125.14,12100.0,74.5178,74.8102,74.4701,74.661,12100.0
2014-11-26 13:20:00,125.06,125.22,124.88,125.04,10900.0,74.6133,74.7088,74.5059,74.6014,10900.0
2014-11-26 13:30:00,125.02,125.46,124.92,125.02,8900.0,74.5894,74.8519,74.5298,74.5894,8900.0
2014-11-26 13:40:00,125.02,126.13,124.99,126.1,21000.0,74.5894,75.2517,74.5715,75.2338,21000.0
2014-11-26 13:50:00,125.97,126.48,125.54,125.83,21200.0,75.1562,75.4605,74.8997,75.0727,21200.0
2014-11-26 14:00:00,125.73,126.05,125.53,125.65,17100.0,75.013,75.2039,74.8937,74.9653,17100.0
2014-11-26 14:10:00,125.7,125.7,124.74,125.09,13200.0,74.9951,74.9951,74.4224,74.6312,13200.0
2014-11-26 14:20:00,124.99,125.88,124.92,125.39,17100.0,74.5715,75.1025,74.5298,74.8102,17100.0
2014-11-26 14:30:00,125.41,125.83,125.0,125.6,17200.0,74.8221,75.0727,74.5775,74.9355,17200.0
2014-11-26 14:40:00,125.53,125.76,125.48,125.65,6400.0,74.8937,75.0309,74.8639,74.9653,6400.0
2014-11-26 14:50:00,125.74,126.28,125.7,126.1,14900.0,75.019,75.3412,74.9951,75.2338,14900.0
2014-11-26 15:00:00,126.1,126.11,125.84,126.09,6400.0,75.2338,75.2397,75.0787,75.2278,6400.0
2014-11-26 15:10:00,126.12,126.12,125.54,125.72,12500.0,75.2457,75.2457,74.8997,75.0071,12500.0
2014-11-26 15:20:00,125.65,125.65,125.03,125.09,8500.0,74.9653,74.9653,74.5954,74.6312,8500.0
2014-11-26 15:30:00,125.09,125.49,124.85,125.48,19400.0,74.6312,74.8698,74.488,74.8639,19400.0
2014-11-26 15:40:00,125.39,125.46,125.17,125.34,21500.0,74.8102,74.8519,74.6789,74.7803,21500.0
2014-11-26 15:50:00,125.29,125.49,125.22,125.38,41100.0,74.7505,74.8698,74.7088,74.8042,41100.0
2014-11-28 09:30:00,121.14,121.44,118.03,118.03,11600.0,72.2745,72.4535,70.4191,70.4191,11600.0
2014-11-28 09:40:00,118.09,118.27,117.15,117.34,20400.0,70.4549,70.5622,69.894,70.0074,20400.0
2014-11-28 09:50:00,117.31,117.5,117.0,117.04,17100.0,69.9895,70.1028,69.8045,69.8284,17100.0
2014-11-28 10:00:00,117.11,117.17,115.78,115.95,16500.0,69.8702,69.906,69.0767,69.1781,16500.0
2014-11-28 10:10:00,115.95,116.05,115.53,115.72,9700.0,69.1781,69.2377,68.9275,69.0409,9700.0
2014-11-28 10:20:00,115.51,115.61,115.1,115.5,13400.0,68.9156,68.9752,68.671,68.9096,13400.0
2014-11-28 10:30:00,115.49,116.5,115.41,116.16,21500.0,68.9036,69.5062,68.8559,69.3034,21500.0
2014-11-28 10:40:00,116.0,116.0,115.6,115.65,21200.0,69.2079,69.2079,68.9693,68.9991,21200.0
2014-11-28 10:50:00,115.52,115.77,115.39,115.63,11200.0,68.9215,69.0707,68.844,68.9872,11200.0
2014-11-28 11:00:00,115.63,115.99,115.55,115.98,8000.0,68.9872,69.2019,68.9394,69.196,8000.0
2014-11-28 11:10:00,115.98,116.0,115.2,115.72,13500.0,69.196,69.2079,68.7306,69.0409,13500.0
2014-11-28 11:20:00,115.63,116.0,115.63,115.76,8800.0,68.9872,69.2079,68.9872,69.0647,8800.0
2014-11-28 11:30:00,115.69,115.97,115.63,115.95,13800.0,69.023,69.19,68.9872,69.1781,13800.0
2014-11-28 11:40:00,115.95,116.0,115.37,115.37,16800.0,69.1781,69.2079,68.832,68.832,16800.0
2014-11-28 11:50:00,115.29,115.33,114.71,114.71,14700.0,68.7843,68.8082,68.4383,68.4383,14700.0
2014-11-28 12:00:00,114.7,115.01,114.53,114.56,24000.0,68.4323,68.6173,68.3309,68.3488,24000.0
2014-11-28 12:10:00,114.55,115.35,114.49,115.24,12600.0,68.3428,68.8201,68.307,68.7545,12600.0
2014-11-28 12:20:00,115.16,115.17,114.77,114.77,8400.0,68.7068,68.7127,68.4741,68.4741,8400.0
2014-11-28 12:30:00,114.88,114.88,114.27,114.3,6500.0,68.5397,68.5397,68.1758,68.1937,6500.0
2014-11-28 12:40:00,114.2,114.27,113.89,113.89,25700.0,68.134,68.1758,67.949,67.949,25700.0
2014-11-28 12:50:00,113.88,114.16,113.69,114.12,33300.0,67.9431,68.1101,67.8297,68.0863,33300.0
2014-12-01 09:30:00,112.5,113.64,112.11,113.37,22300.0,67.1197,67.7999,66.8871,67.6388,22300.0
2014-12-01 09:40:00,113.86,113.99,112.02,112.83,11100.0,67.9311,68.0087,66.8334,67.3166,11100.0
2014-12-01 09:50:00,112.49,112.72,109.6,109.8,28000.0,67.1138,67.251,65.3895,65.5089,28000.0
2014-12-01 10:00:00,109.76,110.39,109.25,109.25,16100.0,65.485,65.8609,65.1807,65.1807,16100.0
2014-12-01 10:10:00,109.21,109.31,108.64,108.64,19200.0,65.1569,65.2165,64.8168,64.8168,19200.0
2014-12-01 10:20:00,108.7,108.82,108.01,108.11,21900.0,64.8526,64.9242,64.4409,64.5006,21900.0
2014-12-01 10:30:00,107.85,107.94,106.59,106.64,29600.0,64.3455,64.3992,63.5937,63.6236,29600.0
2014-12-01 10:40:00,106.57,106.63,105.56,105.74,24300.0,63.5818,63.6176,62.9792,63.0866,24300.0
2014-12-01 10:50:00,105.89,105.89,104.7,104.81,17900.0,63.1761,63.1761,62.4661,62.5317,17900.0
2014-12-01 11:00:00,104.92,105.68,104.89,105.19,19200.0,62.5974,63.0508,62.5795,62.7585,19200.0
2014-12-01 11:10:00,105.23,106.4,104.94,106.38,33300.0,62.7823,63.4804,62.6093,63.4684,33300.0
2014-12-01 11:20:00,106.39,106.62,105.42,105.75,37900.0,63.4744,63.6116,62.8957,63.0926,37900.0
2014-12-01 11:30:00,105.83,105.83,103.51,104.26,58500.0,63.1403,63.1403,61.7561,62.2036,58500.0
2014-12-01 11:40:00,104.41,105.16,103.75,103.75,15400.0,62.2931,62.7406,61.8993,61.8993,15400.0
2014-12-01 11:50:00,103.75,104.02,103.31,103.46,13600.0,61.8993,62.0604,61.6368,61.7263,13600.0
2014-12-01 12:00:00,103.42,103.42,102.65,102.89,25700.0,61.7024,61.7024,61.243,61.3862,25700.0
2014-12-01 12:10:00,102.77,102.85,102.33,102.37,18600.0,61.3146,61.3624,61.0521,61.076,18600.0
2014-12-01 12:20:00,102.29,102.37,101.32,101.32,33600.0,61.0283,61.076,60.4495,60.4495,33600.0
2014-12-01 12:30:00,101.32,101.36,100.17,100.48,61400.0,60.4495,60.4734,59.7634,59.9484,61400.0
2014-12-01 12:40:00,100.4,101.21,100.01,100.95,41100.0,59.9006,60.3839,59.668,60.2288,41100.0
2014-12-01 12:50:00,100.99,101.91,100.89,101.54,14200.0,60.2526,60.8015,60.193,60.5808,14200.0
2014-12-01 13:00:00,101.64,102.08,101.44,102.08,39100.0,60.6405,60.903,60.5211,60.903,39100.0
2014-12-01 13:10:00,102.07,102.12,101.42,101.6,23300.0,60.897,60.9268,60.5092,60.6166,23300.0
2014-12-01 13:20:00,101.6,101.83,101.33,101.44,35100.0,60.6166,60.7538,60.4555,60.5211,35100.0
2014-12-01 13:30:00,101.59,101.66,100.51,100.61,17600.0,60.6106,60.6524,59.9663,60.0259,17600.0
2014-12-01 13:40:00,100.61,100.92,100.31,100.91,22300.0,60.0259,60.2109,59.8469,60.2049,22300.0
2014-12-01 13:50:00,100.75,101.6,100.59,101.32,23100.0,60.1095,60.6166,60.014,60.4495,23100.0
2014-12-01 14:00:00,101.33,101.34,100.88,101.01,15300.0,60.4555,60.4615,60.187,60.2646,15300.0
2014-12-01 14:10:00,101.01,101.05,100.5,100.73,29100.0,60.2646,60.2884,59.9603,60.0975,29100.0
2014-12-01 14:20:00,100.72,100.72,99.59,99.67,47600.0,60.0916,60.0916,59.4174,59.4651,47600.0
2014-12-01 14:30:00,99.73,99.95,97.87,98.45,70900.0,59.5009,59.6322,58.3912,58.7372,70900.0
2014-12-01 14:40:00,98.46,98.83,97.89,98.18,25500.0,58.7432,58.964,58.4031,58.5761,25500.0
2014-12-01 14:50:00,98.29,98.9,98.07,98.9,33900.0,58.6418,59.0057,58.5105,59.0057,33900.0
2014-12-01 15:00:00,98.85,100.1,98.7,99.95,95300.0,58.9759,59.7217,58.8864,59.6322,95300.0
2014-12-01 15:10:00,99.92,100.12,98.86,99.38,46400.0,59.6143,59.7336,58.9818,59.2921,46400.0
2014-12-01 15:20:00,99.33,99.38,98.48,98.5,47700.0,59.2623,59.2921,58.7551,58.7671,47700.0
2014-12-01 15:30:00,98.5,99.73,98.5,99.73,43000.0,58.7671,59.5009,58.7671,59.5009,43000.0
2014-12-01 15:40:00,99.72,100.0,99.26,99.5,66400.0,59.4949,59.662,59.2205,59.3637,66400.0
2014-12-01 15:50:00,99.52,100.3,99.49,100.1,112500.0,59.3756,59.841,59.3577,59.7217,112500.0
2014-12-02 09:30:00,100.21,101.92,98.85,101.87,48500.0,59.7873,60.8075,58.9759,60.7777,48500.0
2014-12-02 09:40:00,101.9,102.64,101.05,101.05,26200.0,60.7956,61.2371,60.2884,60.2884,26200.0
2014-12-02 09:50:00,101.19,102.07,100.6,101.99,17900.0,60.372,60.897,60.02,60.8493,17900.0
2014-12-02 10:00:00,101.93,102.65,101.71,102.45,18500.0,60.8135,61.243,60.6822,61.1237,18500.0
2014-12-02 10:10:00,102.48,102.73,101.98,102.39,12600.0,61.1416,61.2908,60.8433,61.0879,12600.0
2014-12-02 10:20:00,102.39,102.49,101.63,102.48,10900.0,61.0879,61.1476,60.6345,61.1416,10900.0
2014-12-02 10:30:00,102.53,103.32,102.53,102.83,12800.0,61.1714,61.6428,61.1714,61.3504,12800.0
2014-12-02 10:40:00,102.86,103.48,102.82,103.43,10800.0,61.3683,61.7382,61.3445,61.7084,10800.0
2014-12-02 10:50:00,103.46,104.09,103.43,104.08,12200.0,61.7263,62.1022,61.7084,62.0962,12200.0
2014-12-02 11:00:00,103.97,104.5,103.7,104.5,17900.0,62.0306,62.3468,61.8695,62.3468,17900.0
2014-12-02 11:10:00,104.49,104.56,104.3,104.42,24400.0,62.3408,62.3826,62.2275,62.2991,24400.0
2014-12-02 11:20:00,104.52,104.88,104.36,104.87,28300.0,62.3587,62.5735,62.2633,62.5675,28300.0
2014-12-02 11:30:00,104.9,105.04,104.37,104.37,20100.0,62.5854,62.669,62.2692,62.2692,20100.0
2014-12-02 11:40:00,104.37,105.84,104.37,105.4,21900.0,62.2692,63.1463,62.2692,62.8837,21900.0
2014-12-02 11:50:00,105.33,105.4,104.67,104.68,10600.0,62.842,62.8837,62.4482,62.4542,10600.0
2014-12-02 12:00:00,104.82,105.11,104.66,105.06,18600.0,62.5377,62.7107,62.4422,62.6809,18600.0
2014-12-02 12:10:00,105.06,105.78,105.06,105.76,9400.0,62.6809,63.1105,62.6809,63.0985,9400.0
2014-12-02 12:20:00,105.6,105.73,105.19,105.44,6200.0,63.0031,63.0806,62.7585,62.9076,6200.0
2014-12-02 12:30:00,105.35,105.68,105.35,105.55,14500.0,62.8539,63.0508,62.8539,62.9732,14500.0
2014-12-02 12:40:00,105.55,105.58,104.95,105.5,17900.0,62.9732,62.9911,62.6153,62.9434,17900.0
2014-12-02 12:50:00,105.55,105.77,104.78,104.95,25700.0,62.9732,63.1045,62.5138,62.6153,25700.0
2014-12-02 13:00:00,104.95,105.62,104.95,105.5,4000.0,62.6153,63.015,62.6153,62.9434,4000.0
2014-12-02 13:10:00,105.42,105.48,104.83,104.97,14000.0,62.8957,62.9315,62.5437,62.6272,14000.0
2014-12-02 13:20:00,104.93,104.93,104.53,104.63,12000.0,62.6033,62.6033,62.3647,62.4243,12000.0
2014-12-02 13:30:00,104.63,104.73,104.54,104.7,3900.0,62.4243,62.484,62.3707,62.4661,3900.0
2014-12-02 13:40:00,104.73,104.8,104.58,104.58,7700.0,62.484,62.5258,62.3945,62.3945,7700.0
2014-12-02 13:50:00,104.57,104.57,104.37,104.41,14200.0,62.3885,62.3885,62.2692,62.2931,14200.0
2014-12-02 14:00:00,104.42,104.46,104.37,104.38,29800.0,62.2991,62.3229,62.2692,62.2752,29800.0
2014-12-02 14:10:00,104.37,104.38,104.37,104.37,10500.0,62.2692,62.2752,62.2692,62.2692,10500.0
2014-12-02 14:20:00,104.37,104.38,103.6,103.6,35800.0,62.2692,62.2752,61.8098,61.8098,35800.0
2014-12-02 14:30:00,103.61,104.0,103.49,103.59,16300.0,61.8158,62.0485,61.7442,61.8039,16300.0
2014-12-02 14:40:00,103.7,103.89,103.48,103.84,11000.0,61.8695,61.9828,61.7382,61.953,11000.0
2014-12-02 14:50:00,103.85,103.91,103.47,103.48,13300.0,61.959,61.9948,61.7323,61.7382,13300.0
2014-12-02 15:00:00,103.35,103.61,103.26,103.61,13900.0,61.6607,61.8158,61.607,61.8158,13900.0
2014-12-02 15:10:00,103.53,103.63,103.43,103.62,14800.0,61.7681,61.8277,61.7084,61.8218,14800.0
2014-12-02 15:20:00,103.62,103.87,103.62,103.79,15100.0,61.8218,61.9709,61.8218,61.9232,15100.0
2014-12-02 15:30:00,103.84,104.29,103.79,104.22,26400.0,61.953,62.2215,61.9232,62.1797,26400.0
2014-12-02 15:40:00,104.22,104.43,103.98,104.0,38000.0,62.1797,62.305,62.0365,62.0485,38000.0
2014-12-02 15:50:00,103.99,104.0,103.39,103.45,58400.0,62.0425,62.0485,61.6845,61.7203,58400.0
2014-12-03 09:30:00,103.45,105.39,103.45,104.52,22200.0,61.7203,62.8778,61.7203,62.3587,22200.0
2014-12-03 09:40:00,104.43,105.7,104.33,104.77,17100.0,62.305,63.0627,62.2454,62.5079,17100.0
2014-12-03 09:50:00,104.64,105.51,104.49,104.96,9500.0,62.4303,62.9494,62.3408,62.6212,9500.0
2014-12-03 10:00:00,105.02,105.16,104.77,104.91,6400.0,62.657,62.7406,62.5079,62.5914,6400.0
2014-12-03 10:10:00,104.85,106.55,104.85,105.56,14400.0,62.5556,63.5699,62.5556,62.9792,14400.0
2014-12-03 10:20:00,105.57,105.57,104.5,105.27,13500.0,62.9852,62.9852,62.3468,62.8062,13500.0
2014-12-03 10:30:00,105.51,106.06,105.23,106.06,15500.0,62.9494,63.2775,62.7823,63.2775,15500.0
2014-12-03 10:40:00,105.9,106.68,105.9,106.68,18400.0,63.1821,63.6474,63.1821,63.6474,18400.0
2014-12-03 10:50:00,106.59,107.13,106.02,106.91,19200.0,63.5937,63.9159,63.2536,63.7846,19200.0
2014-12-03 11:00:00,106.9,107.42,106.74,107.35,24400.0,63.7787,64.0889,63.6832,64.0472,24400.0
2014-12-03 11:10:00,107.41,107.75,107.2,107.38,47600.0,64.0829,64.2858,63.9577,64.0651,47600.0
2014-12-03 11:20:00,107.45,107.46,106.7,107.26,8300.0,64.1068,64.1128,63.6593,63.9935,8300.0
2014-12-03 11:30:00,107.48,107.5,106.8,107.15,10400.0,64.1247,64.1366,63.719,63.9278,10400.0
2014-12-03 11:40:00,107.14,107.51,106.71,107.18,10400.0,63.9219,64.1426,63.6653,63.9457,10400.0
2014-12-03 11:50:00,107.18,107.65,106.54,106.86,48300.0,63.9457,64.2261,63.5639,63.7548,48300.0
2014-12-03 12:00:00,106.6,107.17,106.59,107.13,10700.0,63.5997,63.9398,63.5937,63.9159,10700.0
2014-12-03 12:10:00,107.03,107.54,106.83,107.24,16500.0,63.8562,64.1605,63.7369,63.9815,16500.0
2014-12-03 12:20:00,107.27,107.47,106.8,107.14,11700.0,63.9994,64.1187,63.719,63.9219,11700.0
2014-12-03 12:30:00,107.03,107.33,106.62,106.62,10800.0,63.8562,64.0352,63.6116,63.6116,10800.0
2014-12-03 12:40:00,106.62,107.18,106.39,107.18,21700.0,63.6116,63.9457,63.4744,63.9457,21700.0
2014-12-03 12:50:00,107.11,107.11,106.55,106.83,8800.0,63.904,63.904,63.5699,63.7369,8800.0
2014-12-03 13:00:00,106.8,107.0,106.55,106.68,10600.0,63.719,63.8383,63.5699,63.6474,10600.0
2014-12-03 13:10:00,106.93,107.07,106.61,107.07,7000.0,63.7966,63.8801,63.6057,63.8801,7000.0
2014-12-03 13:20:00,107.07,107.19,106.7,107.09,8100.0,63.8801,63.9517,63.6593,63.892,8100.0
2014-12-03 13:30:00,107.03,107.1,106.5,106.5,7300.0,63.8562,63.898,63.54,63.54,7300.0
2014-12-03 13:40:00,106.54,106.64,106.2,106.28,9900.0,63.5639,63.6236,63.361,63.4088,9900.0
2014-12-03 13:50:00,106.29,106.45,105.61,106.11,8200.0,63.4147,63.5102,63.009,63.3073,8200.0
2014-12-03 14:00:00,106.22,106.3,105.62,106.18,7100.0,63.373,63.4207,63.015,63.3491,7100.0
2014-12-03 14:10:00,106.22,106.36,105.61,105.75,10900.0,63.373,63.4565,63.009,63.0926,10900.0
2014-12-03 14:20:00,105.73,105.87,105.46,105.49,28400.0,63.0806,63.1642,62.9195,62.9374,28400.0
2014-12-03 14:30:00,105.54,105.82,105.44,105.55,11600.0,62.9673,63.1343,62.9076,62.9732,11600.0
2014-12-03 14:40:00,105.64,105.93,105.62,105.87,10500.0,63.0269,63.2,63.015,63.1642,10500.0
2014-12-03 14:50:00,105.88,106.41,105.78,106.41,14000.0,63.1701,63.4863,63.1105,63.4863,14000.0
2014-12-03 15:00:00,106.14,106.45,106.05,106.29,9700.0,63.3252,63.5102,63.2715,63.4147,9700.0
2014-12-03 15:10:00,106.38,107.02,106.26,107.02,20400.0,63.4684,63.8503,63.3968,63.8503,20400.0
2014-12-03 15:20:00,106.93,106.93,106.4,106.54,14000.0,63.7966,63.7966,63.4804,63.5639,14000.0
2014-12-03 15:30:00,106.56,106.74,106.33,106.69,18500.0,63.5758,63.6832,63.4386,63.6534,18500.0
2014-12-03 15:40:00,106.68,106.71,106.23,106.27,17300.0,63.6474,63.6653,63.3789,63.4028,17300.0
2014-12-03 15:50:00,106.25,106.53,106.25,106.29,32100.0,63.3909,63.5579,63.3909,63.4147,32100.0
2014-12-04 09:30:00,106.0,106.44,105.22,106.41,4700.0,63.2417,63.5042,62.7764,63.4863,4700.0
2014-12-04 09:40:00,105.55,106.02,105.2,105.61,2900.0,62.9732,63.2536,62.7644,63.009,2900.0
2014-12-04 09:50:00,105.46,106.23,105.26,105.36,5000.0,62.9195,63.3789,62.8002,62.8599,5000.0
2014-12-04 10:00:00,105.7,106.85,105.62,106.81,6800.0,63.0627,63.7488,63.015,63.725,6800.0
2014-12-04 10:10:00,106.65,106.65,105.77,106.01,6200.0,63.6295,63.6295,63.1045,63.2477,6200.0
2014-12-04 10:20:00,106.02,106.29,105.76,106.27,10400.0,63.2536,63.4147,63.0985,63.4028,10400.0
2014-12-04 10:30:00,106.25,106.57,105.73,106.07,11400.0,63.3909,63.5818,63.0806,63.2835,11400.0
2014-12-04 10:40:00,106.06,106.11,105.73,106.11,8000.0,63.2775,63.3073,63.0806,63.3073,8000.0
2014-12-04 10:50:00,106.01,106.72,105.89,106.58,13500.0,63.2477,63.6713,63.1761,63.5878,13500.0
2014-12-04 11:00:00,106.43,106.78,106.43,106.78,6000.0,63.4983,63.7071,63.4983,63.7071,6000.0
2014-12-04 11:10:00,106.78,107.09,106.7,107.03,9600.0,63.7071,63.892,63.6593,63.8562,9600.0
2014-12-04 11:20:00,106.9,107.2,106.81,107.06,10200.0,63.7787,63.9577,63.725,63.8741,10200.0
2014-12-04 11:30:00,107.25,108.31,107.08,108.05,20100.0,63.9875,64.6199,63.8861,64.4648,20100.0
2014-12-04 11:40:00,108.19,108.19,107.66,108.18,10500.0,64.5483,64.5483,64.2321,64.5423,10500.0
2014-12-04 11:50:00,108.23,108.5,108.1,108.38,9200.0,64.5722,64.7333,64.4946,64.6617,9200.0
2014-12-04 12:00:00,108.38,108.43,107.85,108.18,9600.0,64.6617,64.6915,64.3455,64.5423,9600.0
2014-12-04 12:10:00,108.21,108.31,107.69,107.88,9300.0,64.5602,64.6199,64.25,64.3634,9300.0
2014-12-04 12:20:00,108.09,108.51,108.04,108.24,5300.0,64.4887,64.7392,64.4588,64.5781,5300.0
2014-12-04 12:30:00,108.38,108.99,108.38,108.96,9400.0,64.6617,65.0256,64.6617,65.0077,9400.0
2014-12-04 12:40:00,108.89,109.15,108.66,109.03,10900.0,64.9659,65.1211,64.8287,65.0495,10900.0
2014-12-04 12:50:00,109.1,109.51,108.7,109.51,7900.0,65.0912,65.3359,64.8526,65.3359,7900.0
2014-12-04 13:00:00,109.48,109.7,109.24,109.24,6900.0,65.318,65.4492,65.1748,65.1748,6900.0
2014-12-04 13:10:00,109.3,109.7,109.09,109.51,9000.0,65.2106,65.4492,65.0853,65.3359,9000.0
2014-12-04 13:20:00,109.49,109.97,109.37,109.96,6100.0,65.3239,65.6103,65.2523,65.6043,6100.0
2014-12-04 13:30:00,109.79,110.03,109.5,109.64,12700.0,65.5029,65.6461,65.3299,65.4134,12700.0
2014-12-04 13:40:00,109.63,109.64,109.47,109.49,7600.0,65.4074,65.4134,65.312,65.3239,7600.0
2014-12-04 13:50:00,109.57,109.64,109.22,109.42,8400.0,65.3716,65.4134,65.1628,65.2822,8400.0
2014-12-04 14:00:00,109.35,109.39,109.1,109.11,4900.0,65.2404,65.2643,65.0912,65.0972,4900.0
2014-12-04 14:10:00,109.1,109.21,108.91,109.18,4700.0,65.0912,65.1569,64.9779,65.139,4700.0
2014-12-04 14:20:00,109.17,109.44,109.11,109.38,11400.0,65.133,65.2941,65.0972,65.2583,11400.0
2014-12-04 14:30:00,109.25,109.44,109.04,109.13,12800.0,65.1807,65.2941,65.0554,65.1091,12800.0
2014-12-04 14:40:00,109.2,109.43,109.09,109.29,6900.0,65.1509,65.2881,65.0853,65.2046,6900.0
2014-12-04 14:50:00,109.24,109.28,109.15,109.17,5800.0,65.1748,65.1986,65.1211,65.133,5800.0
2014-12-04 15:00:00,109.23,109.28,109.04,109.05,9100.0,65.1688,65.1986,65.0554,65.0614,9100.0
2014-12-04 15:10:00,109.07,109.07,108.88,108.89,9900.0,65.0733,65.0733,64.96,64.9659,9900.0
2014-12-04 15:20:00,108.88,109.06,108.7,108.97,20800.0,64.96,65.0674,64.8526,65.0137,20800.0
2014-12-04 15:30:00,108.83,108.96,108.52,108.52,13200.0,64.9301,65.0077,64.7452,64.7452,13200.0
2014-12-04 15:40:00,108.54,108.71,108.38,108.54,18300.0,64.7571,64.8586,64.6617,64.7571,18300.0
2014-12-04 15:50:00,108.55,108.67,108.37,108.64,20800.0,64.7631,64.8347,64.6557,64.8168,20800.0
2014-12-05 09:30:00,108.77,108.77,107.92,107.92,3400.0,64.8944,64.8944,64.3872,64.3872,3400.0
2014-12-05 09:40:00,107.82,108.12,106.82,107.47,5400.0,64.3276,64.5065,63.7309,64.1187,5400.0
2014-12-05 09:50:00,107.53,107.77,107.19,107.21,2000.0,64.1545,64.2977,63.9517,63.9636,2000.0
2014-12-05 10:00:00,107.23,107.61,107.01,107.41,9600.0,63.9756,64.2023,63.8443,64.0829,9600.0
2014-12-05 10:10:00,107.43,108.13,107.43,107.74,6800.0,64.0949,64.5125,64.0949,64.2798,6800.0
2014-12-05 10:20:00,107.69,107.73,107.13,107.31,6500.0,64.25,64.2739,63.9159,64.0233,6500.0
2014-12-05 10:30:00,107.56,107.56,107.16,107.18,4800.0,64.1724,64.1724,63.9338,63.9457,4800.0
2014-12-05 10:40:00,107.16,107.26,106.9,106.9,6000.0,63.9338,63.9935,63.7787,63.7787,6000.0
2014-12-05 10:50:00,106.94,107.23,106.72,107.08,10500.0,63.8025,63.9756,63.6713,63.8861,10500.0
2014-12-05 11:00:00,107.06,107.09,106.84,107.0,7800.0,63.8741,63.892,63.7429,63.8383,7800.0
2014-12-05 11:10:00,106.89,107.19,106.89,106.91,7000.0,63.7727,63.9517,63.7727,63.7846,7000.0
2014-12-05 11:20:00,106.92,107.09,106.9,106.97,3400.0,63.7906,63.892,63.7787,63.8204,3400.0
2014-12-05 11:30:00,106.95,107.0,106.83,106.89,3600.0,63.8085,63.8383,63.7369,63.7727,3600.0
2014-12-05 11:40:00,106.84,107.15,106.77,106.77,4900.0,63.7429,63.9278,63.7011,63.7011,4900.0
2014-12-05 11:50:00,106.94,107.08,106.91,107.02,4300.0,63.8025,63.8861,63.7846,63.8503,4300.0
2014-12-05 12:00:00,107.01,108.27,107.01,108.02,9400.0,63.8443,64.596,63.8443,64.4469,9400.0
2014-12-05 12:10:00,107.99,108.22,107.37,107.7,3200.0,64.429,64.5662,64.0591,64.256,3200.0
2014-12-05 12:20:00,107.76,108.1,107.6,107.63,13900.0,64.2918,64.4946,64.1963,64.2142,13900.0
2014-12-05 12:30:00,107.74,108.3,107.72,108.09,6700.0,64.2798,64.6139,64.2679,64.4887,6700.0
2014-12-05 12:40:00,108.16,108.45,108.07,108.07,3500.0,64.5304,64.7034,64.4767,64.4767,3500.0
2014-12-05 12:50:00,108.2,108.31,107.94,108.18,3600.0,64.5543,64.6199,64.3992,64.5423,3600.0
2014-12-05 13:00:00,108.16,108.36,108.16,108.36,1200.0,64.5304,64.6497,64.5304,64.6497,1200.0
2014-12-05 13:10:00,108.45,108.63,108.28,108.28,3700.0,64.7034,64.8108,64.602,64.602,3700.0
2014-12-05 13:20:00,108.56,108.56,107.79,107.79,1300.0,64.7691,64.7691,64.3097,64.3097,1300.0
2014-12-05 13:30:00,107.83,108.46,107.76,108.46,4000.0,64.3335,64.7094,64.2918,64.7094,4000.0
2014-12-05 13:40:00,108.16,108.36,107.92,108.36,4200.0,64.5304,64.6497,64.3872,64.6497,4200.0
2014-12-05 13:50:00,108.28,108.28,107.8,107.8,900.0,64.602,64.602,64.3156,64.3156,900.0
2014-12-05 14:00:00,107.8,108.05,107.54,108.05,7400.0,64.3156,64.4648,64.1605,64.4648,7400.0
2014-12-05 14:10:00,108.02,108.32,107.94,108.13,7100.0,64.4469,64.6259,64.3992,64.5125,7100.0
2014-12-05 14:20:00,108.12,108.63,107.89,108.28,13300.0,64.5065,64.8108,64.3693,64.602,13300.0
2014-12-05 14:30:00,108.29,108.64,108.25,108.38,15300.0,64.608,64.8168,64.5841,64.6617,15300.0
2014-12-05 14:40:00,108.41,108.44,108.25,108.26,5500.0,64.6796,64.6975,64.5841,64.5901,5500.0
2014-12-05 14:50:00,108.23,108.32,108.09,108.18,4500.0,64.5722,64.6259,64.4887,64.5423,4500.0
2014-12-05 15:00:00,108.12,108.35,107.94,108.27,10200.0,64.5065,64.6438,64.3992,64.596,10200.0
2014-12-05 15:10:00,108.28,108.45,108.03,108.11,12200.0,64.602,64.7034,64.4529,64.5006,12200.0
2014-12-05 15:20:00,108.07,108.07,107.43,107.62,18500.0,64.4767,64.4767,64.0949,64.2082,18500.0
2014-12-05 15:30:00,107.75,108.25,107.63,107.99,14600.0,64.2858,64.5841,64.2142,64.429,14600.0
2014-12-05 15:40:00,107.96,108.32,107.75,107.75,16100.0,64.4111,64.6259,64.2858,64.2858,16100.0
2014-12-05 15:50:00,107.76,108.12,107.68,108.11,38300.0,64.2918,64.5065,64.244,64.5006,38300.0
2014-12-08 09:30:00,106.43,107.0,105.52,105.88,7300.0,63.4983,63.8383,62.9553,63.1701,7300.0
2014-12-08 09:40:00,106.06,106.25,104.43,104.52,10600.0,63.2775,63.3909,62.305,62.3587,10600.0
2014-12-08 09:50:00,104.39,104.94,104.39,104.63,8600.0,62.2812,62.6093,62.2812,62.4243,8600.0
2014-12-08 10:00:00,104.64,104.67,103.48,103.48,14300.0,62.4303,62.4482,61.7382,61.7382,14300.0
2014-12-08 10:10:00,103.55,103.63,102.66,102.92,8800.0,61.78,61.8277,61.249,61.4041,8800.0
2014-12-08 10:20:00,103.06,103.25,102.61,102.88,18500.0,61.4877,61.601,61.2192,61.3803,18500.0
2014-12-08 10:30:00,102.89,103.29,102.37,102.44,19000.0,61.3862,61.6249,61.076,61.1177,19000.0
2014-12-08 10:40:00,102.42,102.52,101.86,102.23,16700.0,61.1058,61.1655,60.7717,60.9925,16700.0
2014-12-08 10:50:00,102.23,102.23,100.75,100.75,18600.0,60.9925,60.9925,60.1095,60.1095,18600.0
2014-12-08 11:00:00,100.86,100.95,100.18,100.51,15100.0,60.1751,60.2288,59.7694,59.9663,15100.0
2014-12-08 11:10:00,100.5,100.88,100.34,100.61,8000.0,59.9603,60.187,59.8648,60.0259,8000.0
2014-12-08 11:20:00,100.49,100.52,99.7,100.01,12000.0,59.9543,59.9722,59.483,59.668,12000.0
2014-12-08 11:30:00,99.99,100.29,99.61,100.06,21800.0,59.656,59.835,59.4293,59.6978,21800.0
2014-12-08 11:40:00,100.06,100.31,99.71,99.89,7400.0,59.6978,59.8469,59.489,59.5964,7400.0
2014-12-08 11:50:00,99.98,100.06,99.16,99.21,12400.0,59.6501,59.6978,59.1608,59.1907,12400.0
2014-12-08 12:00:00,99.2,99.22,98.87,98.87,12100.0,59.1847,59.1966,58.9878,58.9878,12100.0
2014-12-08 12:10:00,98.84,98.99,98.11,98.52,10400.0,58.9699,59.0594,58.5344,58.779,10400.0
2014-12-08 12:20:00,98.39,98.86,98.23,98.23,7800.0,58.7014,58.9818,58.606,58.606,7800.0
2014-12-08 12:30:00,98.1,98.39,97.47,98.24,14700.0,58.5284,58.7014,58.1525,58.6119,14700.0
2014-12-08 12:40:00,98.25,98.45,97.86,98.25,11200.0,58.6179,58.7372,58.3852,58.6179,11200.0
2014-12-08 12:50:00,98.34,98.66,98.21,98.21,11300.0,58.6716,58.8625,58.594,58.594,11300.0
2014-12-08 13:00:00,98.05,98.37,98.04,98.13,9900.0,58.4986,58.6895,58.4926,58.5463,9900.0
2014-12-08 13:10:00,98.1,98.17,97.49,97.63,11600.0,58.5284,58.5702,58.1645,58.248,11600.0
2014-12-08 13:20:00,97.53,97.59,97.15,97.24,8400.0,58.1883,58.2241,57.9616,58.0153,8400.0
2014-12-08 13:30:00,97.32,97.32,96.53,96.91,13700.0,58.0631,58.0631,57.5917,57.8184,13700.0
2014-12-08 13:40:00,96.91,96.97,96.62,96.69,14900.0,57.8184,57.8542,57.6454,57.6872,14900.0
2014-12-08 13:50:00,96.67,97.44,96.64,97.1,17100.0,57.6753,58.1346,57.6574,57.9318,17100.0
2014-12-08 14:00:00,97.13,97.19,96.74,96.95,12000.0,57.9497,57.9855,57.717,57.8423,12000.0
2014-12-08 14:10:00,96.95,96.95,96.49,96.51,18900.0,57.8423,57.8423,57.5679,57.5798,18900.0
2014-12-08 14:20:00,96.5,96.51,96.05,96.37,15600.0,57.5738,57.5798,57.3053,57.4963,15600.0
2014-12-08 14:30:00,96.34,96.85,96.21,96.71,13700.0,57.4784,57.7826,57.4008,57.6991,13700.0
2014-12-08 14:40:00,96.73,97.46,96.68,97.31,17700.0,57.711,58.1466,57.6812,58.0571,17700.0
2014-12-08 14:50:00,97.36,97.65,97.23,97.55,21700.0,58.0869,58.2599,58.0094,58.2003,21700.0
2014-12-08 15:00:00,97.54,97.54,97.08,97.09,28000.0,58.1943,58.1943,57.9199,57.9258,28000.0
2014-12-08 15:10:00,97.1,97.63,97.08,97.26,26100.0,57.9318,58.248,57.9199,58.0273,26100.0
2014-12-08 15:20:00,97.35,97.82,97.34,97.6,25300.0,58.081,58.3614,58.075,58.2301,25300.0
2014-12-08 15:30:00,97.6,97.82,97.6,97.7,31000.0,58.2301,58.3614,58.2301,58.2898,31000.0
2014-12-08 15:40:00,97.71,97.97,97.7,97.82,39600.0,58.2957,58.4509,58.2898,58.3614,39600.0
2014-12-08 15:50:00,97.81,97.96,97.6,97.82,89700.0,58.3554,58.4449,58.2301,58.3614,89700.0
2014-12-09 09:30:00,98.13,98.13,95.5,95.92,13300.0,58.5463,58.5463,56.9772,57.2278,13300.0
2014-12-09 09:40:00,95.98,97.2,95.64,97.15,19100.0,57.2636,57.9915,57.0607,57.9616,19100.0
2014-12-09 09:50:00,97.16,97.23,96.85,97.2,10900.0,57.9676,58.0094,57.7826,57.9915,10900.0
2014-12-09 10:00:00,97.33,98.73,97.32,98.73,28200.0,58.069,58.9043,58.0631,58.9043,28200.0
2014-12-09 10:10:00,98.73,98.8,97.4,97.4,11400.0,58.9043,58.9461,58.1108,58.1108,11400.0
2014-12-09 10:20:00,97.5,97.64,96.93,97.06,9800.0,58.1704,58.254,57.8304,57.9079,9800.0
2014-12-09 10:30:00,97.06,97.37,96.78,97.26,7700.0,57.9079,58.0929,57.7409,58.0273,7700.0
2014-12-09 10:40:00,97.31,97.36,97.08,97.28,3600.0,58.0571,58.0869,57.9199,58.0392,3600.0
2014-12-09 10:50:00,97.36,97.36,97.06,97.18,16800.0,58.0869,58.0869,57.9079,57.9795,16800.0
2014-12-09 11:00:00,97.26,97.86,97.26,97.86,8000.0,58.0273,58.3852,58.0273,58.3852,8000.0
2014-12-09 11:10:00,97.71,98.11,97.7,97.87,5600.0,58.2957,58.5344,58.2898,58.3912,5600.0
2014-12-09 11:20:00,97.86,98.1,97.17,98.1,13700.0,58.3852,58.5284,57.9736,58.5284,13700.0
2014-12-09 11:30:00,98.06,98.14,97.52,97.61,10300.0,58.5046,58.5523,58.1824,58.2361,10300.0
2014-12-09 11:40:00,97.64,98.34,97.64,98.23,11900.0,58.254,58.6716,58.254,58.606,11900.0
2014-12-09 11:50:00,98.33,98.45,97.95,97.95,6600.0,58.6656,58.7372,58.4389,58.4389,6600.0
2014-12-09 12:00:00,97.9,98.01,97.84,97.84,4300.0,58.4091,58.4747,58.3733,58.3733,4300.0
2014-12-09 12:10:00,97.7,97.73,97.45,97.45,4800.0,58.2898,58.3077,58.1406,58.1406,4800.0
2014-12-09 12:20:00,97.36,97.47,97.35,97.42,3900.0,58.0869,58.1525,58.081,58.1227,3900.0
2014-12-09 12:30:00,97.38,97.67,97.13,97.67,15100.0,58.0989,58.2719,57.9497,58.2719,15100.0
2014-12-09 12:40:00,97.67,97.67,97.35,97.47,6500.0,58.2719,58.2719,58.081,58.1525,6500.0
2014-12-09 12:50:00,97.64,97.64,97.3,97.51,2400.0,58.254,58.254,58.0511,58.1764,2400.0
2014-12-09 13:00:00,97.55,97.89,97.47,97.84,2600.0,58.2003,58.4031,58.1525,58.3733,2600.0
2014-12-09 13:10:00,97.88,98.42,97.87,98.1,6900.0,58.3972,58.7193,58.3912,58.5284,6900.0
2014-12-09 13:20:00,98.1,98.1,97.33,97.45,3700.0,58.5284,58.5284,58.069,58.1406,3700.0
2014-12-09 13:30:00,97.44,97.52,97.34,97.48,6500.0,58.1346,58.1824,58.075,58.1585,6500.0
2014-12-09 13:40:00,97.48,97.65,97.38,97.44,12200.0,58.1585,58.2599,58.0989,58.1346,12200.0
2014-12-09 13:50:00,97.49,97.7,97.46,97.7,7000.0,58.1645,58.2898,58.1466,58.2898,7000.0
2014-12-09 14:00:00,97.64,97.91,97.64,97.87,6400.0,58.254,58.4151,58.254,58.3912,6400.0
2014-12-09 14:10:00,97.87,98.41,97.85,98.39,22100.0,58.3912,58.7134,58.3793,58.7014,22100.0
2014-12-09 14:20:00,98.4,98.7,98.38,98.54,15600.0,58.7074,58.8864,58.6955,58.7909,15600.0
2014-12-09 14:30:00,98.53,98.71,98.14,98.46,5200.0,58.785,58.8924,58.5523,58.7432,5200.0
2014-12-09 14:40:00,98.53,98.92,98.4,98.92,7400.0,58.785,59.0176,58.7074,59.0176,7400.0
2014-12-09 14:50:00,98.94,99.09,98.76,99.03,13600.0,59.0296,59.1191,58.9222,59.0833,13600.0
2014-12-09 15:00:00,98.93,99.09,98.8,98.8,10900.0,59.0236,59.1191,58.9461,58.9461,10900.0
2014-12-09 15:10:00,98.78,99.13,98.74,98.84,8700.0,58.9341,59.1429,58.9103,58.9699,8700.0
2014-12-09 15:20:00,98.83,98.84,98.69,98.75,7300.0,58.964,58.9699,58.8804,58.9162,7300.0
2014-12-09 15:30:00,98.76,98.76,98.3,98.44,37200.0,58.9222,58.9222,58.6477,58.7313,37200.0
2014-12-09 15:40:00,98.4,98.48,98.09,98.11,75400.0,58.7074,58.7551,58.5225,58.5344,75400.0
2014-12-09 15:50:00,98.11,98.34,97.95,98.29,63300.0,58.5344,58.6716,58.4389,58.6418,63300.0
2014-12-10 09:30:00,95.28,95.28,92.13,94.24,44200.0,56.8459,56.8459,54.9666,56.2255,44200.0
2014-12-10 09:40:00,94.1,94.99,92.81,92.81,33000.0,56.1419,56.6729,55.3723,55.3723,33000.0
2014-12-10 09:50:00,92.76,92.89,89.46,90.53,69400.0,55.3425,55.42,53.3736,54.012,69400.0
2014-12-10 10:00:00,90.55,91.62,90.31,91.17,31900.0,54.0239,54.6623,53.8807,54.3938,31900.0
2014-12-10 10:10:00,91.2,91.98,91.08,91.41,19400.0,54.4117,54.8771,54.3401,54.537,19400.0
2014-12-10 10:20:00,91.5,92.3,91.49,91.69,15300.0,54.5907,55.068,54.5848,54.7041,15300.0
2014-12-10 10:30:00,91.67,91.67,90.74,90.75,28100.0,54.6922,54.6922,54.1373,54.1433,28100.0
2014-12-10 10:40:00,90.74,91.21,90.49,90.83,21500.0,54.1373,54.4177,53.9881,54.191,21500.0
2014-12-10 10:50:00,90.83,91.1,90.3,90.98,25400.0,54.191,54.3521,53.8748,54.2805,25400.0
2014-12-10 11:00:00,90.95,91.4,90.63,90.63,44700.0,54.2626,54.5311,54.0717,54.0717,44700.0
2014-12-10 11:10:00,90.65,90.91,90.44,90.45,19700.0,54.0836,54.2387,53.9583,53.9643,19700.0
2014-12-10 11:20:00,90.48,90.85,90.35,90.78,22600.0,53.9822,54.2029,53.9046,54.1612,22600.0
2014-12-10 11:30:00,90.57,91.05,90.56,90.71,41400.0,54.0359,54.3222,54.0299,54.1194,41400.0
2014-12-10 11:40:00,90.69,90.79,90.39,90.69,21700.0,54.1075,54.1671,53.9285,54.1075,21700.0
2014-12-10 11:50:00,90.68,90.8,90.27,90.33,12700.0,54.1015,54.1731,53.8569,53.8927,12700.0
2014-12-10 12:00:00,90.39,90.54,89.48,89.74,13800.0,53.9285,54.018,53.3856,53.5407,13800.0
2014-12-10 12:10:00,89.74,89.74,89.14,89.59,15400.0,53.5407,53.5407,53.1827,53.4512,15400.0
2014-12-10 12:20:00,89.65,90.47,89.4,90.1,28200.0,53.487,53.9762,53.3378,53.7555,28200.0
2014-12-10 12:30:00,90.09,90.65,89.85,90.37,9100.0,53.7495,54.0836,53.6063,53.9165,9100.0
2014-12-10 12:40:00,90.29,90.64,90.21,90.51,15000.0,53.8688,54.0776,53.8211,54.0001,15000.0
2014-12-10 12:50:00,90.52,91.09,90.47,90.82,10800.0,54.006,54.3461,53.9762,54.185,10800.0
2014-12-10 13:00:00,90.81,90.93,90.58,90.78,22700.0,54.1791,54.2507,54.0418,54.1612,22700.0
2014-12-10 13:10:00,90.76,90.78,90.36,90.52,6100.0,54.1492,54.1612,53.9106,54.006,6100.0
2014-12-10 13:20:00,90.54,90.76,90.42,90.61,10000.0,54.018,54.1492,53.9464,54.0597,10000.0
2014-12-10 13:30:00,90.62,90.63,90.26,90.46,5300.0,54.0657,54.0717,53.8509,53.9702,5300.0
2014-12-10 13:40:00,90.41,90.49,89.83,90.07,13400.0,53.9404,53.9881,53.5944,53.7376,13400.0
2014-12-10 13:50:00,90.0,90.2,89.93,90.1,9400.0,53.6958,53.8151,53.654,53.7555,9400.0
2014-12-10 14:00:00,90.09,90.13,89.51,89.51,38100.0,53.7495,53.7734,53.4035,53.4035,38100.0
2014-12-10 14:10:00,89.61,90.1,89.42,90.1,31200.0,53.4631,53.7555,53.3498,53.7555,31200.0
2014-12-10 14:20:00,90.11,90.33,89.83,89.98,22800.0,53.7614,53.8927,53.5944,53.6839,22800.0
2014-12-10 14:30:00,90.0,90.13,89.89,89.97,23900.0,53.6958,53.7734,53.6302,53.6779,23900.0
2014-12-10 14:40:00,89.89,90.19,89.84,90.12,19500.0,53.6302,53.8092,53.6003,53.7674,19500.0
2014-12-10 14:50:00,90.02,90.09,89.37,89.41,38200.0,53.7077,53.7495,53.3199,53.3438,38200.0
2014-12-10 15:00:00,89.43,89.47,89.0,89.27,39300.0,53.3557,53.3796,53.0992,53.2603,39300.0
2014-12-10 15:10:00,89.29,89.43,89.05,89.14,49700.0,53.2722,53.3557,53.129,53.1827,49700.0
2014-12-10 15:20:00,89.19,89.34,89.04,89.2,49800.0,53.2125,53.302,53.123,53.2185,49800.0
2014-12-10 15:30:00,89.22,89.24,88.92,89.21,50600.0,53.2304,53.2424,53.0514,53.2245,50600.0
2014-12-10 15:40:00,89.2,89.35,89.06,89.35,60400.0,53.2185,53.308,53.135,53.308,60400.0
2014-12-10 15:50:00,89.35,89.67,89.24,89.41,97200.0,53.308,53.4989,53.2424,53.3438,97200.0
2014-12-11 09:30:00,90.51,91.91,88.01,90.68,27500.0,54.0001,54.8353,52.5085,54.1015,27500.0
2014-12-11 09:40:00,90.68,92.28,90.68,91.03,34400.0,54.1015,55.0561,54.1015,54.3103,34400.0
2014-12-11 09:50:00,91.02,91.71,91.02,91.7,17800.0,54.3043,54.716,54.3043,54.7101,17800.0
2014-12-11 10:00:00,91.71,92.17,91.51,92.17,24100.0,54.716,54.9905,54.5967,54.9905,24100.0
2014-12-11 10:10:00,91.77,92.46,91.7,92.42,14800.0,54.7518,55.1635,54.7101,55.1396,14800.0
2014-12-11 10:20:00,92.42,92.68,92.06,92.63,45500.0,55.1396,55.2947,54.9248,55.2649,45500.0
2014-12-11 10:30:00,92.68,93.15,92.6,92.96,35700.0,55.2947,55.5751,55.247,55.4618,35700.0
2014-12-11 10:40:00,93.2,93.41,92.99,93.27,22500.0,55.605,55.7303,55.4797,55.6467,22500.0
2014-12-11 10:50:00,93.27,93.59,93.05,93.16,17700.0,55.6467,55.8377,55.5155,55.5811,17700.0
2014-12-11 11:00:00,93.26,93.41,92.8,92.81,19300.0,55.6408,55.7303,55.3663,55.3723,19300.0
2014-12-11 11:10:00,92.81,93.43,92.64,93.43,13200.0,55.3723,55.7422,55.2709,55.7422,13200.0
2014-12-11 11:20:00,93.3,94.22,93.28,93.84,24000.0,55.6646,56.2135,55.6527,55.9868,24000.0
2014-12-11 11:30:00,93.81,94.46,93.8,94.22,18400.0,55.9689,56.3567,55.963,56.2135,18400.0
2014-12-11 11:40:00,94.2,94.32,94.01,94.01,13200.0,56.2016,56.2732,56.0882,56.0882,13200.0
2014-12-11 11:50:00,94.02,94.58,93.87,93.93,13000.0,56.0942,56.4283,56.0047,56.0405,13000.0
2014-12-11 12:00:00,94.04,94.04,93.7,93.73,11000.0,56.1061,56.1061,55.9033,55.9212,11000.0
2014-12-11 12:10:00,93.73,93.77,93.46,93.71,14600.0,55.9212,55.9451,55.7601,55.9093,14600.0
2014-12-11 12:20:00,93.73,94.27,93.73,94.06,17300.0,55.9212,56.2434,55.9212,56.1181,17300.0
2014-12-11 12:30:00,94.1,94.15,93.85,94.0,13400.0,56.1419,56.1718,55.9928,56.0823,13400.0
2014-12-11 12:40:00,93.99,94.29,93.84,94.13,14500.0,56.0763,56.2553,55.9868,56.1598,14500.0
2014-12-11 12:50:00,94.14,94.29,93.92,94.06,4900.0,56.1658,56.2553,56.0345,56.1181,4900.0
2014-12-11 13:00:00,94.16,94.25,93.77,94.08,9200.0,56.1777,56.2314,55.9451,56.13,9200.0
2014-12-11 13:10:00,94.17,94.17,93.51,93.82,6900.0,56.1837,56.1837,55.7899,55.9749,6900.0
2014-12-11 13:20:00,93.68,93.93,93.56,93.74,23000.0,55.8914,56.0405,55.8198,55.9272,23000.0
2014-12-11 13:30:00,93.88,93.89,93.56,93.6,38400.0,56.0107,56.0166,55.8198,55.8436,38400.0
2014-12-11 13:40:00,93.59,93.7,93.51,93.51,19000.0,55.8377,55.9033,55.7899,55.7899,19000.0
2014-12-11 13:50:00,93.59,93.62,93.35,93.42,94100.0,55.8377,55.8556,55.6945,55.7362,94100.0
2014-12-11 14:00:00,93.37,93.5,93.25,93.36,42600.0,55.7064,55.784,55.6348,55.7004,42600.0
2014-12-11 14:10:00,93.34,93.61,93.28,93.41,31100.0,55.6885,55.8496,55.6527,55.7303,31100.0
2014-12-11 14:20:00,93.39,93.6,93.26,93.4,47400.0,55.7183,55.8436,55.6408,55.7243,47400.0
2014-12-11 14:30:00,93.38,93.75,93.35,93.69,52200.0,55.7124,55.9331,55.6945,55.8973,52200.0
2014-12-11 14:40:00,93.7,93.77,93.25,93.26,56900.0,55.9033,55.9451,55.6348,55.6408,56900.0
2014-12-11 14:50:00,93.26,93.32,92.33,92.38,36000.0,55.6408,55.6766,55.0859,55.1158,36000.0
2014-12-11 15:00:00,92.43,92.44,91.93,92.16,47400.0,55.1456,55.1515,54.8473,54.9845,47400.0
2014-12-11 15:10:00,92.21,92.7,92.2,92.5,20900.0,55.0143,55.3067,55.0084,55.1873,20900.0
2014-12-11 15:20:00,92.47,93.01,92.47,92.88,99700.0,55.1694,55.4916,55.1694,55.4141,99700.0
2014-12-11 15:30:00,92.88,93.55,92.87,93.45,68200.0,55.4141,55.8138,55.4081,55.7541,68200.0
2014-12-11 15:40:00,93.48,93.59,92.95,93.08,28800.0,55.772,55.8377,55.4558,55.5334,28800.0
2014-12-11 15:50:00,93.09,93.16,93.0,93.1,48800.0,55.5394,55.5811,55.4857,55.5453,48800.0
2014-12-12 09:30:00,90.58,91.47,90.43,90.49,18700.0,54.0418,54.5728,53.9523,53.9881,18700.0
2014-12-12 09:40:00,90.53,91.2,90.03,90.22,61700.0,54.012,54.4117,53.7137,53.8271,61700.0
2014-12-12 09:50:00,90.22,90.23,89.07,89.08,20000.0,53.8271,53.833,53.1409,53.1469,20000.0
2014-12-12 10:00:00,89.09,89.58,88.98,89.4,14200.0,53.1529,53.4452,53.0872,53.3378,14200.0
2014-12-12 10:10:00,89.58,90.61,89.58,90.61,43900.0,53.4452,54.0597,53.4452,54.0597,43900.0
2014-12-12 10:20:00,90.72,91.69,90.72,91.69,26200.0,54.1254,54.7041,54.1254,54.7041,26200.0
2014-12-12 10:30:00,91.71,92.5,91.3,91.74,47800.0,54.716,55.1873,54.4714,54.7339,47800.0
2014-12-12 10:40:00,91.75,92.63,91.56,91.98,15700.0,54.7399,55.2649,54.6265,54.8771,15700.0
2014-12-12 10:50:00,91.99,92.06,91.02,91.02,9600.0,54.8831,54.9248,54.3043,54.3043,9600.0
2014-12-12 11:00:00,90.84,91.13,90.2,90.27,20100.0,54.197,54.37,53.8151,53.8569,20100.0
2014-12-12 11:10:00,90.36,91.35,90.17,90.91,11000.0,53.9106,54.5012,53.7972,54.2387,11000.0
2014-12-12 11:20:00,90.91,91.31,90.61,91.05,13100.0,54.2387,54.4774,54.0597,54.3222,13100.0
2014-12-12 11:30:00,91.0,91.39,91.0,91.29,9800.0,54.2924,54.5251,54.2924,54.4654,9800.0
2014-12-12 11:40:00,91.25,91.51,91.06,91.29,27100.0,54.4416,54.5967,54.3282,54.4654,27100.0
2014-12-12 11:50:00,91.26,91.26,90.63,90.79,21400.0,54.4475,54.4475,54.0717,54.1671,21400.0
2014-12-12 12:00:00,90.79,91.59,90.79,91.28,11700.0,54.1671,54.6444,54.1671,54.4595,11700.0
2014-12-12 12:10:00,91.27,91.97,91.19,91.97,8500.0,54.4535,54.8711,54.4058,54.8711,8500.0
2014-12-12 12:20:00,91.84,92.32,91.48,92.09,10600.0,54.7936,55.08,54.5788,54.9427,10600.0
2014-12-12 12:30:00,92.06,92.89,92.05,92.89,11100.0,54.9248,55.42,54.9189,55.42,11100.0
2014-12-12 12:40:00,92.78,93.75,92.65,93.26,17400.0,55.3544,55.9331,55.2768,55.6408,17400.0
2014-12-12 12:50:00,93.28,93.44,92.49,92.77,7700.0,55.6527,55.7482,55.1814,55.3484,7700.0
2014-12-12 13:00:00,92.92,93.53,92.69,93.22,8600.0,55.4379,55.8019,55.3007,55.6169,8600.0
2014-12-12 13:10:00,93.26,94.07,93.2,93.8,15000.0,55.6408,56.124,55.605,55.963,15000.0
2014-12-12 13:20:00,93.86,94.05,93.25,93.33,9100.0,55.9987,56.1121,55.6348,55.6825,9100.0
2014-12-12 13:30:00,93.31,93.61,93.15,93.59,30200.0,55.6706,55.8496,55.5751,55.8377,30200.0
2014-12-12 13:40:00,93.5,93.63,93.06,93.4,14300.0,55.784,55.8615,55.5215,55.7243,14300.0
2014-12-12 13:50:00,93.4,93.76,93.27,93.64,11200.0,55.7243,55.9391,55.6467,55.8675,11200.0
2014-12-12 14:00:00,93.61,94.0,93.55,93.96,15300.0,55.8496,56.0823,55.8138,56.0584,15300.0
2014-12-12 14:10:00,94.04,94.26,93.39,93.88,30400.0,56.1061,56.2374,55.7183,56.0107,30400.0
2014-12-12 14:20:00,93.88,94.37,93.68,93.89,16000.0,56.0107,56.303,55.8914,56.0166,16000.0
2014-12-12 14:30:00,93.89,94.2,93.77,93.77,16100.0,56.0166,56.2016,55.9451,55.9451,16100.0
2014-12-12 14:40:00,93.84,93.92,93.38,93.65,8300.0,55.9868,56.0345,55.7124,55.8735,8300.0
2014-12-12 14:50:00,93.66,93.94,93.66,93.9,9300.0,55.8794,56.0465,55.8794,56.0226,9300.0
2014-12-12 15:00:00,93.84,93.92,93.2,93.31,26300.0,55.9868,56.0345,55.605,55.6706,26300.0
2014-12-12 15:10:00,93.21,93.73,93.21,93.54,14600.0,55.6109,55.9212,55.6109,55.8078,14600.0
2014-12-12 15:20:00,93.34,93.6,93.24,93.51,13100.0,55.6885,55.8436,55.6288,55.7899,13100.0
2014-12-12 15:30:00,93.45,93.48,92.77,92.86,17000.0,55.7541,55.772,55.3484,55.4021,17000.0
2014-12-12 15:40:00,92.84,93.12,92.66,92.72,25400.0,55.3902,55.5573,55.2828,55.3186,25400.0
2014-12-12 15:50:00,92.72,93.0,92.43,92.67,58000.0,55.3186,55.4857,55.1456,55.2888,58000.0
2014-12-15 09:30:00,93.46,94.08,93.0,93.0,12400.0,55.7601,56.13,55.4857,55.4857,12400.0
2014-12-15 09:40:00,92.98,93.38,92.72,93.28,6800.0,55.4737,55.7124,55.3186,55.6527,6800.0
2014-12-15 09:50:00,93.73,94.01,92.63,92.69,26700.0,55.9212,56.0882,55.2649,55.3007,26700.0
2014-12-15 10:00:00,92.8,92.97,91.03,91.03,19400.0,55.3663,55.4678,54.3103,54.3103,19400.0
2014-12-15 10:10:00,91.05,91.46,91.03,91.2,36300.0,54.3222,54.5669,54.3103,54.4117,36300.0
2014-12-15 10:20:00,91.28,91.36,90.39,91.35,45600.0,54.4595,54.5072,53.9285,54.5012,45600.0
2014-12-15 10:30:00,91.36,91.42,90.62,90.78,13300.0,54.5072,54.543,54.0657,54.1612,13300.0
2014-12-15 10:40:00,90.79,90.91,90.58,90.83,26900.0,54.1671,54.2387,54.0418,54.191,26900.0
2014-12-15 10:50:00,90.83,91.39,90.56,90.56,19400.0,54.191,54.5251,54.0299,54.0299,19400.0
2014-12-15 11:00:00,90.55,90.79,90.46,90.74,21900.0,54.0239,54.1671,53.9702,54.1373,21900.0
2014-12-15 11:10:00,90.72,90.76,90.47,90.54,18900.0,54.1254,54.1492,53.9762,54.018,18900.0
2014-12-15 11:20:00,90.64,90.8,90.03,90.05,15800.0,54.0776,54.1731,53.7137,53.7256,15800.0
2014-12-15 11:30:00,90.0,90.35,89.73,90.15,20000.0,53.6958,53.9046,53.5347,53.7853,20000.0
2014-12-15 11:40:00,90.24,90.61,90.06,90.6,17700.0,53.839,54.0597,53.7316,54.0538,17700.0
2014-12-15 11:50:00,90.6,90.83,90.49,90.5,16300.0,54.0538,54.191,53.9881,53.9941,16300.0
2014-12-15 12:00:00,90.5,90.77,90.35,90.61,16300.0,53.9941,54.1552,53.9046,54.0597,16300.0
2014-12-15 12:10:00,90.72,91.35,90.67,91.35,11600.0,54.1254,54.5012,54.0955,54.5012,11600.0
2014-12-15 12:20:00,91.5,91.87,91.18,91.87,5200.0,54.5907,54.8115,54.3998,54.8115,5200.0
2014-12-15 12:30:00,91.91,92.14,91.78,92.14,15700.0,54.8353,54.9726,54.7578,54.9726,15700.0
2014-12-15 12:40:00,92.11,92.71,91.93,92.25,19800.0,54.9547,55.3126,54.8473,55.0382,19800.0
2014-12-15 12:50:00,92.17,92.95,92.02,92.88,9700.0,54.9905,55.4558,54.901,55.4141,9700.0
2014-12-15 13:00:00,92.72,93.01,92.27,92.38,7900.0,55.3186,55.4916,55.0501,55.1158,7900.0
2014-12-15 13:10:00,92.28,92.51,91.76,92.06,13000.0,55.0561,55.1933,54.7458,54.9248,13000.0
2014-12-15 13:20:00,92.11,92.41,91.91,91.91,5900.0,54.9547,55.1337,54.8353,54.8353,5900.0
2014-12-15 13:30:00,91.86,92.32,91.71,92.08,4200.0,54.8055,55.08,54.716,54.9368,4200.0
2014-12-15 13:40:00,92.08,92.29,91.74,91.87,12900.0,54.9368,55.0621,54.7339,54.8115,12900.0
2014-12-15 13:50:00,91.82,92.12,91.69,91.81,4100.0,54.7816,54.9606,54.7041,54.7757,4100.0
2014-12-15 14:00:00,91.68,91.8,91.08,91.1,5100.0,54.6981,54.7697,54.3401,54.3521,5100.0
2014-12-15 14:10:00,91.1,91.1,90.65,90.94,9900.0,54.3521,54.3521,54.0836,54.2566,9900.0
2014-12-15 14:20:00,90.92,91.9,90.91,91.61,12300.0,54.2447,54.8294,54.2387,54.6564,12300.0
2014-12-15 14:30:00,91.61,92.03,91.31,91.36,15800.0,54.6564,54.9069,54.4774,54.5072,15800.0
2014-12-15 14:40:00,91.4,91.77,90.49,90.99,11300.0,54.5311,54.7518,53.9881,54.2864,11300.0
2014-12-15 14:50:00,90.85,91.23,90.67,90.82,12000.0,54.2029,54.4296,54.0955,54.185,12000.0
2014-12-15 15:00:00,90.68,91.04,90.42,91.03,13600.0,54.1015,54.3163,53.9464,54.3103,13600.0
2014-12-15 15:10:00,90.87,91.46,90.64,90.69,12300.0,54.2149,54.5669,54.0776,54.1075,12300.0
2014-12-15 15:20:00,90.67,90.82,90.08,90.08,16900.0,54.0955,54.185,53.7435,53.7435,16900.0
2014-12-15 15:30:00,90.08,90.47,89.91,90.11,13300.0,53.7435,53.9762,53.6421,53.7614,13300.0
2014-12-15 15:40:00,90.11,90.96,90.1,90.79,28400.0,53.7614,54.2686,53.7555,54.1671,28400.0
2014-12-15 15:50:00,90.8,91.01,90.48,90.86,70000.0,54.1731,54.2984,53.9822,54.2089,70000.0
2014-12-16 09:30:00,89.49,90.13,88.97,89.12,30300.0,53.3915,53.7734,53.0813,53.1708,30300.0
2014-12-16 09:40:00,89.23,90.0,89.0,89.99,43500.0,53.2364,53.6958,53.0992,53.6898,43500.0
2014-12-16 09:50:00,90.0,90.24,89.27,89.62,76700.0,53.6958,53.839,53.2603,53.4691,76700.0
2014-12-16 10:00:00,89.57,90.82,89.43,90.47,31800.0,53.4392,54.185,53.3557,53.9762,31800.0
2014-12-16 10:10:00,90.11,91.62,90.11,91.62,12200.0,53.7614,54.6623,53.7614,54.6623,12200.0
2014-12-16 10:20:00,91.61,92.35,91.23,92.27,15000.0,54.6564,55.0979,54.4296,55.0501,15000.0
2014-12-16 10:30:00,92.32,92.39,91.83,92.28,8400.0,55.08,55.1217,54.7876,55.0561,8400.0
2014-12-16 10:40:00,92.01,92.01,91.53,91.56,3600.0,54.895,54.895,54.6086,54.6265,3600.0
2014-12-16 10:50:00,91.88,92.86,91.73,92.86,94700.0,54.8174,55.4021,54.7279,55.4021,94700.0
2014-12-16 11:00:00,92.64,93.21,92.59,93.21,12800.0,55.2709,55.6109,55.241,55.6109,12800.0
2014-12-16 11:10:00,93.29,94.77,93.04,94.68,26200.0,55.6587,56.5417,55.5095,56.488,26200.0
2014-12-16 11:20:00,94.49,96.4,94.21,96.16,28500.0,56.3746,57.5142,56.2076,57.371,28500.0
2014-12-16 11:30:00,95.98,96.19,95.38,95.77,43000.0,57.2636,57.3889,56.9056,57.1383,43000.0
2014-12-16 11:40:00,95.79,95.79,94.9,95.5,9500.0,57.1502,57.1502,56.6192,56.9772,9500.0
2014-12-16 11:50:00,95.28,95.48,94.13,94.19,20300.0,56.8459,56.9653,56.1598,56.1956,20300.0
2014-12-16 12:00:00,94.19,94.62,93.87,94.56,13900.0,56.1956,56.4522,56.0047,56.4164,13900.0
2014-12-16 12:10:00,94.37,94.43,93.2,93.22,22000.0,56.303,56.3388,55.605,55.6169,22000.0
2014-12-16 12:20:00,93.32,93.33,92.67,93.0,54100.0,55.6766,55.6825,55.2888,55.4857,54100.0
2014-12-16 12:30:00,93.12,93.62,93.07,93.33,19800.0,55.5573,55.8556,55.5274,55.6825,19800.0
2014-12-16 12:40:00,93.47,93.47,92.67,92.86,16200.0,55.7661,55.7661,55.2888,55.4021,16200.0
2014-12-16 12:50:00,93.01,93.02,92.41,92.71,7900.0,55.4916,55.4976,55.1337,55.3126,7900.0
2014-12-16 13:00:00,92.56,93.09,92.03,92.03,8200.0,55.2231,55.5394,54.9069,54.9069,8200.0
2014-12-16 13:10:00,92.18,92.54,91.75,91.79,13700.0,54.9964,55.2112,54.7399,54.7637,13700.0
2014-12-16 13:20:00,91.8,92.16,91.38,91.69,8100.0,54.7697,54.9845,54.5191,54.7041,8100.0
2014-12-16 13:30:00,91.48,91.77,90.99,91.21,14400.0,54.5788,54.7518,54.2864,54.4177,14400.0
2014-12-16 13:40:00,91.54,92.19,91.03,92.02,29800.0,54.6146,55.0024,54.3103,54.901,29800.0
2014-12-16 13:50:00,91.91,92.99,91.91,92.27,21500.0,54.8353,55.4797,54.8353,55.0501,21500.0
2014-12-16 14:00:00,92.51,93.39,92.26,93.39,15300.0,55.1933,55.7183,55.0442,55.7183,15300.0
2014-12-16 14:10:00,93.14,93.81,92.98,93.18,24700.0,55.5692,55.9689,55.4737,55.593,24700.0
2014-12-16 14:20:00,93.43,94.03,93.12,93.74,34700.0,55.7422,56.1002,55.5573,55.9272,34700.0
2014-12-16 14:30:00,93.54,93.93,93.19,93.29,21200.0,55.8078,56.0405,55.599,55.6587,21200.0
2014-12-16 14:40:00,93.29,93.29,92.5,92.51,33200.0,55.6587,55.6587,55.1873,55.1933,33200.0
2014-12-16 14:50:00,92.5,92.5,91.46,91.81,16500.0,55.1873,55.1873,54.5669,54.7757,16500.0
2014-12-16 15:00:00,91.68,91.85,91.39,91.66,19200.0,54.6981,54.7995,54.5251,54.6862,19200.0
2014-12-16 15:10:00,91.82,91.92,91.32,91.4,13000.0,54.7816,54.8413,54.4833,54.5311,13000.0
2014-12-16 15:20:00,91.28,91.73,91.26,91.56,29000.0,54.4595,54.7279,54.4475,54.6265,29000.0
2014-12-16 15:30:00,91.55,91.7,91.16,91.24,27800.0,54.6206,54.7101,54.3879,54.4356,27800.0
2014-12-16 15:40:00,91.24,91.69,90.87,91.62,52100.0,54.4356,54.7041,54.2149,54.6623,52100.0
2014-12-16 15:50:00,91.59,91.6,91.07,91.29,55200.0,54.6444,54.6504,54.3342,54.4654,55200.0
2014-12-17 09:30:00,92.19,92.19,90.7,92.03,16800.0,55.0024,55.0024,54.1134,54.9069,16800.0
2014-12-17 09:40:00,92.03,92.32,91.25,92.32,42100.0,54.9069,55.08,54.4416,55.08,42100.0
2014-12-17 09:50:00,92.62,92.95,92.17,92.87,20500.0,55.2589,55.4558,54.9905,55.4081,20500.0
2014-12-17 10:00:00,92.94,94.7,92.75,93.98,52700.0,55.4499,56.4999,55.3365,56.0703,52700.0
2014-12-17 10:10:00,93.57,94.6,93.04,93.16,26100.0,55.8257,56.4402,55.5095,55.5811,26100.0
2014-12-17 10:20:00,93.29,94.22,92.67,93.51,16900.0,55.6587,56.2135,55.2888,55.7899,16900.0
2014-12-17 10:30:00,93.46,94.06,92.79,94.06,26000.0,55.7601,56.1181,55.3604,56.1181,26000.0
2014-12-17 10:40:00,94.06,95.92,94.0,95.78,30300.0,56.1181,57.2278,56.0823,57.1443,30300.0
2014-12-17 10:50:00,95.84,96.25,95.58,96.09,21900.0,57.1801,57.4247,57.0249,57.3292,21900.0
2014-12-17 11:00:00,96.15,96.87,95.99,96.74,16700.0,57.365,57.7946,57.2695,57.717,16700.0
2014-12-17 11:10:00,96.74,97.61,96.7,97.07,20400.0,57.717,58.2361,57.6931,57.9139,20400.0
2014-12-17 11:20:00,97.23,98.24,97.18,97.63,19800.0,58.0094,58.6119,57.9795,58.248,19800.0
2014-12-17 11:30:00,97.6,97.97,97.28,97.74,10400.0,58.2301,58.4509,58.0392,58.3136,10400.0
2014-12-17 11:40:00,97.73,98.24,97.4,97.4,15000.0,58.3077,58.6119,58.1108,58.1108,15000.0
2014-12-17 11:50:00,97.48,97.48,96.18,96.5,26300.0,58.1585,58.1585,57.3829,57.5738,26300.0
2014-12-17 12:00:00,96.87,96.87,95.62,95.77,10200.0,57.7946,57.7946,57.0488,57.1383,10200.0
2014-12-17 12:10:00,95.79,95.95,95.31,95.47,13700.0,57.1502,57.2457,56.8638,56.9593,13700.0
2014-12-17 12:20:00,95.43,95.58,95.0,95.24,36600.0,56.9354,57.0249,56.6789,56.8221,36600.0
2014-12-17 12:30:00,95.27,95.28,94.6,94.71,20200.0,56.84,56.8459,56.4402,56.5059,20200.0
2014-12-17 12:40:00,94.94,96.82,94.74,96.02,43500.0,56.6431,57.7647,56.5238,57.2874,43500.0
2014-12-17 12:50:00,96.01,96.51,95.18,95.3,36400.0,57.2815,57.5798,56.7863,56.8579,36400.0
2014-12-17 13:00:00,95.39,96.56,95.39,96.56,37400.0,56.9116,57.6096,56.9116,57.6096,37400.0
2014-12-17 13:10:00,96.6,96.9,96.45,96.73,21700.0,57.6335,57.8125,57.544,57.711,21700.0
2014-12-17 13:20:00,96.74,97.64,96.64,97.63,18400.0,57.717,58.254,57.6574,58.248,18400.0
2014-12-17 13:30:00,97.64,98.58,97.41,98.58,43800.0,58.254,58.8148,58.1167,58.8148,43800.0
2014-12-17 13:40:00,98.68,98.71,97.28,97.36,15800.0,58.8745,58.8924,58.0392,58.0869,15800.0
2014-12-17 13:50:00,97.32,97.65,97.0,97.41,13100.0,58.0631,58.2599,57.8721,58.1167,13100.0
2014-12-17 14:00:00,97.65,98.78,97.65,98.37,10900.0,58.2599,58.9341,58.2599,58.6895,10900.0
2014-12-17 14:10:00,98.38,98.95,98.0,98.66,21900.0,58.6955,59.0355,58.4688,58.8625,21900.0
2014-12-17 14:20:00,98.53,98.69,98.44,98.44,28000.0,58.785,58.8804,58.7313,58.7313,28000.0
2014-12-17 14:30:00,98.45,99.05,98.4,98.78,30400.0,58.7372,59.0952,58.7074,58.9341,30400.0
2014-12-17 14:40:00,98.75,98.75,97.45,97.59,24400.0,58.9162,58.9162,58.1406,58.2241,24400.0
2014-12-17 14:50:00,97.68,98.2,96.7,97.63,43500.0,58.2778,58.5881,57.6931,58.248,43500.0
2014-12-17 15:00:00,97.6,97.9,96.95,97.88,34300.0,58.2301,58.4091,57.8423,58.3972,34300.0
2014-12-17 15:10:00,97.87,99.34,97.87,99.34,38200.0,58.3912,59.2682,58.3912,59.2682,38200.0
2014-12-17 15:20:00,99.58,100.2,99.06,100.11,21200.0,59.4114,59.7813,59.1012,59.7276,21200.0
2014-12-17 15:30:00,99.97,100.38,99.75,100.2,25500.0,59.6441,59.8887,59.5128,59.7813,25500.0
2014-12-17 15:40:00,100.22,101.05,100.14,100.8,57500.0,59.7933,60.2884,59.7455,60.1393,57500.0
2014-12-17 15:50:00,100.87,101.07,100.01,100.55,96100.0,60.1811,60.3004,59.668,59.9901,96100.0
2014-12-18 09:30:00,104.05,105.36,104.03,105.36,3400.0,62.0783,62.8599,62.0664,62.8599,3400.0
2014-12-18 09:40:00,105.36,105.96,103.02,103.5,145600.0,62.8599,63.2179,61.4638,61.7502,145600.0
2014-12-18 09:50:00,103.48,103.87,103.17,103.49,51600.0,61.7382,61.9709,61.5533,61.7442,51600.0
2014-12-18 10:00:00,103.51,103.94,103.13,103.93,24900.0,61.7561,62.0127,61.5294,62.0067,24900.0
2014-12-18 10:10:00,103.91,103.92,102.03,102.03,14800.0,61.9948,62.0007,60.8731,60.8731,14800.0
2014-12-18 10:20:00,102.02,102.77,101.55,102.31,24700.0,60.8672,61.3146,60.5868,61.0402,24700.0
2014-12-18 10:30:00,102.16,102.35,100.6,100.78,13200.0,60.9507,61.0641,60.02,60.1274,13200.0
2014-12-18 10:40:00,100.73,101.38,100.62,101.34,22400.0,60.0975,60.4853,60.0319,60.4615,22400.0
2014-12-18 10:50:00,101.24,101.48,100.42,100.54,15400.0,60.4018,60.545,59.9126,59.9842,15400.0
2014-12-18 11:00:00,100.45,100.45,99.13,99.3,18700.0,59.9305,59.9305,59.1429,59.2444,18700.0
2014-12-18 11:10:00,99.45,100.24,99.27,100.06,16700.0,59.3339,59.8052,59.2265,59.6978,16700.0
2014-12-18 11:20:00,99.96,100.78,99.85,99.85,14200.0,59.6381,60.1274,59.5725,59.5725,14200.0
2014-12-18 11:30:00,99.85,100.23,99.31,100.05,19200.0,59.5725,59.7992,59.2503,59.6918,19200.0
2014-12-18 11:40:00,100.17,100.46,99.75,99.97,25200.0,59.7634,59.9364,59.5128,59.6441,25200.0
2014-12-18 11:50:00,99.8,100.45,99.6,99.98,17000.0,59.5427,59.9305,59.4233,59.6501,17000.0
2014-12-18 12:00:00,99.88,100.05,99.46,99.93,9500.0,59.5904,59.6918,59.3398,59.6202,9500.0
2014-12-18 12:10:00,100.13,101.07,100.12,100.85,11100.0,59.7396,60.3004,59.7336,60.1691,11100.0
2014-12-18 12:20:00,100.98,101.48,100.67,101.28,17400.0,60.2467,60.545,60.0617,60.4257,17400.0
2014-12-18 12:30:00,101.46,101.88,101.24,101.88,10500.0,60.5331,60.7836,60.4018,60.7836,10500.0
2014-12-18 12:40:00,101.63,102.11,101.63,102.11,7200.0,60.6345,60.9209,60.6345,60.9209,7200.0
2014-12-18 12:50:00,102.18,103.37,101.55,103.0,40700.0,60.9626,61.6726,60.5868,61.4519,40700.0
2014-12-18 13:00:00,103.02,103.55,102.8,102.8,26500.0,61.4638,61.78,61.3325,61.3325,26500.0
2014-12-18 13:10:00,102.72,103.04,102.17,102.65,18100.0,61.2848,61.4757,60.9567,61.243,18100.0
2014-12-18 13:20:00,102.65,103.12,102.5,102.67,12600.0,61.243,61.5234,61.1535,61.255,12600.0
2014-12-18 13:30:00,102.62,102.7,101.98,102.14,8400.0,61.2251,61.2729,60.8433,60.9388,8400.0
2014-12-18 13:40:00,102.02,102.02,101.53,101.6,15000.0,60.8672,60.8672,60.5748,60.6166,15000.0
2014-12-18 13:50:00,101.55,101.78,101.31,101.41,14800.0,60.5868,60.724,60.4436,60.5032,14800.0
2014-12-18 14:00:00,101.34,101.43,100.82,101.08,36400.0,60.4615,60.5152,60.1512,60.3063,36400.0
2014-12-18 14:10:00,101.03,101.1,100.47,100.6,29500.0,60.2765,60.3183,59.9424,60.02,29500.0
2014-12-18 14:20:00,100.61,100.61,98.96,99.12,22700.0,60.0259,60.0259,59.0415,59.137,22700.0
2014-12-18 14:30:00,99.13,100.26,98.94,100.26,27200.0,59.1429,59.8171,59.0296,59.8171,27200.0
2014-12-18 14:40:00,100.12,100.32,99.83,100.05,8000.0,59.7336,59.8529,59.5606,59.6918,8000.0
2014-12-18 14:50:00,100.04,100.72,99.99,100.58,7200.0,59.6859,60.0916,59.656,60.008,7200.0
2014-12-18 15:00:00,100.78,100.93,100.33,100.83,11700.0,60.1274,60.2169,59.8589,60.1572,11700.0
2014-12-18 15:10:00,100.74,101.63,100.74,101.09,31500.0,60.1035,60.6345,60.1035,60.3123,31500.0
2014-12-18 15:20:00,101.08,101.28,100.61,101.15,15800.0,60.3063,60.4257,60.0259,60.3481,15800.0
2014-12-18 15:30:00,101.19,101.31,100.94,101.2,17400.0,60.372,60.4436,60.2228,60.3779,17400.0
2014-12-18 15:40:00,101.2,101.62,101.2,101.61,26200.0,60.3779,60.6285,60.3779,60.6226,26200.0
2014-12-18 15:50:00,101.61,101.84,101.5,101.84,50900.0,60.6226,60.7598,60.5569,60.7598,50900.0
2014-12-19 09:30:00,101.73,102.25,101.25,101.54,9600.0,60.6941,61.0044,60.4078,60.5808,9600.0
2014-12-19 09:40:00,101.22,102.19,100.22,101.62,12400.0,60.3899,60.9686,59.7933,60.6285,12400.0
2014-12-19 09:50:00,101.78,103.28,101.4,103.28,13300.0,60.724,61.6189,60.4973,61.6189,13300.0
2014-12-19 10:00:00,103.22,104.72,102.96,103.76,47200.0,61.5831,62.478,61.428,61.9053,47200.0
2014-12-19 10:10:00,103.58,103.6,101.91,101.92,31800.0,61.7979,61.8098,60.8015,60.8075,31800.0
2014-12-19 10:20:00,101.9,102.73,101.56,102.06,25300.0,60.7956,61.2908,60.5927,60.891,25300.0
2014-12-19 10:30:00,102.31,102.54,101.41,101.41,14000.0,61.0402,61.1774,60.5032,60.5032,14000.0
2014-12-19 10:40:00,101.54,101.84,101.41,101.42,13800.0,60.5808,60.7598,60.5032,60.5092,13800.0
2014-12-19 10:50:00,101.56,101.78,101.16,101.78,7400.0,60.5927,60.724,60.3541,60.724,7400.0
2014-12-19 11:00:00,101.59,102.03,101.49,101.9,6400.0,60.6106,60.8731,60.551,60.7956,6400.0
2014-12-19 11:10:00,101.83,102.12,101.54,101.54,6000.0,60.7538,60.9268,60.5808,60.5808,6000.0
2014-12-19 11:20:00,101.39,101.76,100.73,101.61,17500.0,60.4913,60.712,60.0975,60.6226,17500.0
2014-12-19 11:30:00,101.53,101.96,101.49,101.94,6000.0,60.5748,60.8314,60.551,60.8194,6000.0
2014-12-19 11:40:00,101.96,102.25,101.77,102.03,7400.0,60.8314,61.0044,60.718,60.8731,7400.0
2014-12-19 11:50:00,102.03,102.04,101.38,101.48,5800.0,60.8731,60.8791,60.4853,60.545,5800.0
2014-12-19 12:00:00,101.55,101.56,101.17,101.56,3200.0,60.5868,60.5927,60.36,60.5927,3200.0
2014-12-19 12:10:00,101.4,101.52,101.04,101.25,13900.0,60.4973,60.5689,60.2825,60.4078,13900.0
2014-12-19 12:20:00,101.3,101.37,101.21,101.24,5700.0,60.4376,60.4794,60.3839,60.4018,5700.0
2014-12-19 12:30:00,101.24,101.41,101.16,101.26,4300.0,60.4018,60.5032,60.3541,60.4137,4300.0
2014-12-19 12:40:00,101.26,102.08,101.07,102.08,16500.0,60.4137,60.903,60.3004,60.903,16500.0
2014-12-19 12:50:00,102.07,102.1,101.6,101.87,4800.0,60.897,60.9149,60.6166,60.7777,4800.0
2014-12-19 13:00:00,101.61,101.87,101.61,101.8,4900.0,60.6226,60.7777,60.6226,60.7359,4900.0
2014-12-19 13:10:00,101.61,101.91,101.46,101.72,6900.0,60.6226,60.8015,60.5331,60.6882,6900.0
2014-12-19 13:20:00,101.8,102.19,101.79,102.16,6100.0,60.7359,60.9686,60.7299,60.9507,6100.0
2014-12-19 13:30:00,102.27,102.78,102.18,102.47,14400.0,61.0163,61.3206,60.9626,61.1356,14400.0
2014-12-19 13:40:00,102.47,102.57,102.38,102.43,3900.0,61.1356,61.1953,61.082,61.1118,3900.0
2014-12-19 13:50:00,102.39,102.74,102.39,102.68,8600.0,61.0879,61.2967,61.0879,61.2609,8600.0
2014-12-19 14:00:00,102.68,102.7,102.27,102.43,9700.0,61.2609,61.2729,61.0163,61.1118,9700.0
2014-12-19 14:10:00,102.33,102.46,102.14,102.4,8500.0,61.0521,61.1297,60.9388,61.0939,8500.0
2014-12-19 14:20:00,102.42,102.58,102.23,102.56,10000.0,61.1058,61.2013,60.9925,61.1893,10000.0
2014-12-19 14:30:00,102.5,102.71,102.45,102.55,7300.0,61.1535,61.2788,61.1237,61.1834,7300.0
2014-12-19 14:40:00,102.58,103.15,102.58,103.05,23700.0,61.2013,61.5413,61.2013,61.4817,23700.0
2014-12-19 14:50:00,102.98,103.11,102.94,102.99,8600.0,61.4399,61.5175,61.4161,61.4459,8600.0
2014-12-19 15:00:00,103.02,103.16,102.87,102.95,12400.0,61.4638,61.5473,61.3743,61.422,12400.0
2014-12-19 15:10:00,102.96,103.21,102.78,102.78,20000.0,61.428,61.5771,61.3206,61.3206,20000.0
2014-12-19 15:20:00,102.77,102.87,102.62,102.82,14300.0,61.3146,61.3743,61.2251,61.3445,14300.0
2014-12-19 15:30:00,102.81,103.13,102.73,103.06,29600.0,61.3385,61.5294,61.2908,61.4877,29600.0
2014-12-19 15:40:00,103.08,103.22,102.88,102.89,27700.0,61.4996,61.5831,61.3803,61.3862,27700.0
2014-12-19 15:50:00,102.9,103.11,102.83,102.88,53400.0,61.3922,61.5175,61.3504,61.3803,53400.0
2014-12-22 09:30:00,101.45,101.93,100.17,100.26,18600.0,60.5271,60.8135,59.7634,59.8171,18600.0
2014-12-22 09:40:00,100.64,102.81,100.31,102.79,7900.0,60.0438,61.3385,59.8469,61.3266,7900.0
2014-12-22 09:50:00,102.98,102.98,101.44,101.83,5900.0,61.4399,61.4399,60.5211,60.7538,5900.0
2014-12-22 10:00:00,102.22,102.42,100.83,101.08,12800.0,60.9865,61.1058,60.1572,60.3063,12800.0
2014-12-22 10:10:00,101.37,101.38,100.46,100.49,17300.0,60.4794,60.4853,59.9364,59.9543,17300.0
2014-12-22 10:20:00,100.5,101.06,99.87,100.31,10400.0,59.9603,60.2944,59.5844,59.8469,10400.0
2014-12-22 10:30:00,100.42,100.42,99.72,99.98,11500.0,59.9126,59.9126,59.4949,59.6501,11500.0
2014-12-22 10:40:00,99.88,100.29,99.54,100.19,14000.0,59.5904,59.835,59.3876,59.7754,14000.0
2014-12-22 10:50:00,100.01,100.56,99.97,100.44,12000.0,59.668,59.9961,59.6441,59.9245,12000.0
2014-12-22 11:00:00,100.41,100.41,99.6,99.86,6400.0,59.9066,59.9066,59.4233,59.5785,6400.0
2014-12-22 11:10:00,99.78,99.86,99.2,99.44,8100.0,59.5307,59.5785,59.1847,59.3279,8100.0
2014-12-22 11:20:00,99.24,99.46,98.77,99.3,7700.0,59.2086,59.3398,58.9282,59.2444,7700.0
2014-12-22 11:30:00,99.25,99.88,99.23,99.55,10100.0,59.2145,59.5904,59.2026,59.3935,10100.0
2014-12-22 11:40:00,99.6,100.07,99.43,100.07,5700.0,59.4233,59.7038,59.3219,59.7038,5700.0
2014-12-22 11:50:00,99.97,100.1,99.58,99.86,5400.0,59.6441,59.7217,59.4114,59.5785,5400.0
2014-12-22 12:00:00,99.94,99.94,99.07,99.3,14400.0,59.6262,59.6262,59.1071,59.2444,14400.0
2014-12-22 12:10:00,99.34,99.73,99.23,99.56,6300.0,59.2682,59.5009,59.2026,59.3995,6300.0
2014-12-22 12:20:00,99.58,100.17,99.58,100.03,2500.0,59.4114,59.7634,59.4114,59.6799,2500.0
2014-12-22 12:30:00,100.17,100.31,99.87,100.13,4200.0,59.7634,59.8469,59.5844,59.7396,4200.0
2014-12-22 12:40:00,100.04,100.31,99.91,100.15,7800.0,59.6859,59.8469,59.6083,59.7515,7800.0
2014-12-22 12:50:00,100.06,100.32,99.86,99.97,4300.0,59.6978,59.8529,59.5785,59.6441,4300.0
2014-12-22 13:00:00,100.19,100.52,100.0,100.08,4400.0,59.7754,59.9722,59.662,59.7097,4400.0
2014-12-22 13:10:00,100.06,100.56,100.01,100.56,5300.0,59.6978,59.9961,59.668,59.9961,5300.0
2014-12-22 13:20:00,100.31,100.49,99.86,99.97,6200.0,59.8469,59.9543,59.5785,59.6441,6200.0
2014-12-22 13:30:00,99.98,99.99,99.5,99.82,3800.0,59.6501,59.656,59.3637,59.5546,3800.0
2014-12-22 13:40:00,99.74,100.11,99.6,100.11,3900.0,59.5069,59.7276,59.4233,59.7276,3900.0
2014-12-22 13:50:00,100.13,100.54,99.83,100.35,6400.0,59.7396,59.9842,59.5606,59.8708,6400.0
2014-12-22 14:00:00,100.35,100.43,100.11,100.18,21200.0,59.8708,59.9185,59.7276,59.7694,21200.0
2014-12-22 14:10:00,100.16,100.71,100.07,100.59,15100.0,59.7575,60.0856,59.7038,60.014,15100.0
2014-12-22 14:20:00,100.61,100.64,100.27,100.64,7700.0,60.0259,60.0438,59.8231,60.0438,7700.0
2014-12-22 14:30:00,100.69,100.71,100.03,100.1,4300.0,60.0737,60.0856,59.6799,59.7217,4300.0
2014-12-22 14:40:00,100.11,100.45,100.03,100.26,3400.0,59.7276,59.9305,59.6799,59.8171,3400.0
2014-12-22 14:50:00,100.34,100.65,100.28,100.53,2300.0,59.8648,60.0498,59.829,59.9782,2300.0
2014-12-22 15:00:00,100.54,100.91,100.46,100.7,8700.0,59.9842,60.2049,59.9364,60.0796,8700.0
2014-12-22 15:10:00,100.79,101.41,100.76,101.29,16100.0,60.1333,60.5032,60.1154,60.4316,16100.0
2014-12-22 15:20:00,101.45,101.65,101.06,101.51,18400.0,60.5271,60.6464,60.2944,60.5629,18400.0
2014-12-22 15:30:00,101.51,101.65,101.18,101.43,23400.0,60.5629,60.6464,60.366,60.5152,23400.0
2014-12-22 15:40:00,101.35,101.71,101.35,101.69,19300.0,60.4674,60.6822,60.4674,60.6703,19300.0
2014-12-22 15:50:00,101.66,101.74,101.48,101.57,43900.0,60.6524,60.7001,60.545,60.5987,43900.0
2014-12-23 09:30:00,102.95,103.23,101.0,101.64,7700.0,61.422,61.5891,60.2586,60.6405,7700.0
2014-12-23 09:40:00,101.64,101.71,101.11,101.31,9200.0,60.6405,60.6822,60.3242,60.4436,9200.0
2014-12-23 09:50:00,101.3,101.68,101.19,101.39,9000.0,60.4376,60.6643,60.372,60.4913,9000.0
2014-12-23 10:00:00,101.55,101.82,101.23,101.69,6300.0,60.5868,60.7478,60.3958,60.6703,6300.0
2014-12-23 10:10:00,101.95,101.97,101.22,101.3,17100.0,60.8254,60.8373,60.3899,60.4376,17100.0
2014-12-23 10:20:00,101.43,101.6,101.23,101.49,11000.0,60.5152,60.6166,60.3958,60.551,11000.0
2014-12-23 10:30:00,101.62,102.27,101.44,102.0,13900.0,60.6285,61.0163,60.5211,60.8552,13900.0
2014-12-23 10:40:00,102.08,102.77,102.08,102.43,28600.0,60.903,61.3146,60.903,61.1118,28600.0
2014-12-23 10:50:00,102.38,102.41,102.09,102.09,6400.0,61.082,61.0998,60.9089,60.9089,6400.0
2014-12-23 11:00:00,101.94,102.32,101.48,101.67,6800.0,60.8194,61.0462,60.545,60.6584,6800.0
2014-12-23 11:10:00,101.67,102.2,101.61,102.2,3900.0,60.6584,60.9746,60.6226,60.9746,3900.0
2014-12-23 11:20:00,101.95,102.47,101.95,102.1,44500.0,60.8254,61.1356,60.8254,60.9149,44500.0
2014-12-23 11:30:00,102.16,102.42,101.99,102.22,3700.0,60.9507,61.1058,60.8493,60.9865,3700.0
2014-12-23 11:40:00,102.28,102.28,101.65,101.94,6800.0,61.0223,61.0223,60.6464,60.8194,6800.0
2014-12-23 11:50:00,101.93,101.94,101.53,101.75,6700.0,60.8135,60.8194,60.5748,60.7061,6700.0
2014-12-23 12:00:00,101.8,102.42,101.76,102.38,6800.0,60.7359,61.1058,60.712,61.082,6800.0
2014-12-23 12:10:00,102.47,102.81,102.24,102.81,9000.0,61.1356,61.3385,60.9984,61.3385,9000.0
2014-12-23 12:20:00,102.78,103.23,102.78,103.06,7400.0,61.3206,61.5891,61.3206,61.4877,7400.0
2014-12-23 12:30:00,103.05,103.24,102.72,102.89,8600.0,61.4817,61.595,61.2848,61.3862,8600.0
2014-12-23 12:40:00,102.93,103.02,102.88,103.02,2300.0,61.4101,61.4638,61.3803,61.4638,2300.0
2014-12-23 12:50:00,103.07,103.08,102.96,102.98,1800.0,61.4936,61.4996,61.428,61.4399,1800.0
2014-12-23 13:00:00,102.93,103.12,102.83,103.12,3900.0,61.4101,61.5234,61.3504,61.5234,3900.0
2014-12-23 13:10:00,103.06,103.56,103.06,103.48,9300.0,61.4877,61.786,61.4877,61.7382,9300.0
2014-12-23 13:20:00,103.45,103.71,103.42,103.51,5000.0,61.7203,61.8755,61.7024,61.7561,5000.0
2014-12-23 13:30:00,103.45,103.49,102.74,102.74,7300.0,61.7203,61.7442,61.2967,61.2967,7300.0
2014-12-23 13:40:00,102.75,102.88,102.67,102.67,5700.0,61.3027,61.3803,61.255,61.255,5700.0
2014-12-23 13:50:00,102.69,102.8,102.39,102.39,10900.0,61.2669,61.3325,61.0879,61.0879,10900.0
2014-12-23 14:00:00,102.41,102.56,102.31,102.56,2900.0,61.0998,61.1893,61.0402,61.1893,2900.0
2014-12-23 14:10:00,102.51,102.65,102.48,102.57,7500.0,61.1595,61.243,61.1416,61.1953,7500.0
2014-12-23 14:20:00,102.6,102.82,102.55,102.61,5900.0,61.2132,61.3445,61.1834,61.2192,5900.0
2014-12-23 14:30:00,102.67,103.0,102.62,102.98,5100.0,61.255,61.4519,61.2251,61.4399,5100.0
2014-12-23 14:40:00,102.99,103.42,102.99,103.29,7700.0,61.4459,61.7024,61.4459,61.6249,7700.0
2014-12-23 14:50:00,103.28,103.35,102.7,102.78,5400.0,61.6189,61.6607,61.2729,61.3206,5400.0
2014-12-23 15:00:00,102.83,103.15,102.74,103.03,6200.0,61.3504,61.5413,61.2967,61.4698,6200.0
2014-12-23 15:10:00,103.12,103.39,102.94,102.94,6400.0,61.5234,61.6845,61.4161,61.4161,6400.0
2014-12-23 15:20:00,103.04,103.17,102.73,102.89,9300.0,61.4757,61.5533,61.2908,61.3862,9300.0
2014-12-23 15:30:00,102.81,102.9,102.6,102.62,12200.0,61.3385,61.3922,61.2132,61.2251,12200.0
2014-12-23 15:40:00,102.59,102.85,102.58,102.79,18000.0,61.2072,61.3624,61.2013,61.3266,18000.0
2014-12-23 15:50:00,102.77,102.85,102.62,102.7,41800.0,61.3146,61.3624,61.2251,61.2729,41800.0
2014-12-24 09:30:00,101.71,102.24,101.71,101.99,2400.0,60.6822,60.9984,60.6822,60.8493,2400.0
2014-12-24 09:40:00,101.4,101.78,100.85,101.02,4900.0,60.4973,60.724,60.1691,60.2705,4900.0
2014-12-24 09:50:00,101.3,101.95,101.3,101.94,1100.0,60.4376,60.8254,60.4376,60.8194,1100.0
2014-12-24 10:00:00,101.85,102.6,101.85,102.25,8500.0,60.7657,61.2132,60.7657,61.0044,8500.0
2014-12-24 10:10:00,102.3,102.3,101.7,101.7,1400.0,61.0342,61.0342,60.6762,60.6762,1400.0
2014-12-24 10:20:00,101.71,101.86,101.36,101.63,6700.0,60.6822,60.7717,60.4734,60.6345,6700.0
2014-12-24 10:30:00,101.55,101.64,100.84,101.6,9200.0,60.5868,60.6405,60.1632,60.6166,9200.0
2014-12-24 10:40:00,101.65,101.8,101.39,101.79,6000.0,60.6464,60.7359,60.4913,60.7299,6000.0
2014-12-24 10:50:00,101.68,102.11,101.54,101.95,4400.0,60.6643,60.9209,60.5808,60.8254,4400.0
2014-12-24 11:00:00,101.85,103.16,101.85,102.99,5500.0,60.7657,61.5473,60.7657,61.4459,5500.0
2014-12-24 11:10:00,102.78,102.9,102.49,102.9,3200.0,61.3206,61.3922,61.1476,61.3922,3200.0
2014-12-24 11:20:00,103.14,103.88,103.01,103.77,10100.0,61.5354,61.9769,61.4578,61.9113,10100.0
2014-12-24 11:30:00,103.75,104.16,103.61,104.16,5300.0,61.8993,62.1439,61.8158,62.1439,5300.0
2014-12-24 11:40:00,104.14,104.14,103.73,103.81,2800.0,62.132,62.132,61.8874,61.9351,2800.0
2014-12-24 11:50:00,103.89,104.48,103.89,104.29,11500.0,61.9828,62.3349,61.9828,62.2215,11500.0
2014-12-24 12:00:00,104.28,104.39,104.03,104.39,5900.0,62.2155,62.2812,62.0664,62.2812,5900.0
2014-12-24 12:10:00,104.44,104.44,104.05,104.16,4800.0,62.311,62.311,62.0783,62.1439,4800.0
2014-12-24 12:20:00,104.16,104.21,104.04,104.12,3400.0,62.1439,62.1738,62.0723,62.1201,3400.0
2014-12-24 12:30:00,104.26,104.55,104.07,104.1,10900.0,62.2036,62.3766,62.0902,62.1081,10900.0
2014-12-24 12:40:00,104.17,104.43,104.17,104.38,8400.0,62.1499,62.305,62.1499,62.2752,8400.0
2014-12-24 12:50:00,104.38,104.95,104.32,104.32,29900.0,62.2752,62.6153,62.2394,62.2394,29900.0
2014-12-26 09:30:00,104.52,104.7,103.77,104.27,3600.0,62.3587,62.4661,61.9113,62.2096,3600.0
2014-12-26 09:40:00,103.96,104.28,103.44,103.85,7400.0,62.0246,62.2155,61.7144,61.959,7400.0
2014-12-26 09:50:00,103.87,103.87,102.7,103.33,5100.0,61.9709,61.9709,61.2729,61.6487,5100.0
2014-12-26 10:00:00,103.36,103.53,102.99,102.99,3800.0,61.6666,61.7681,61.4459,61.4459,3800.0
2014-12-26 10:10:00,103.21,103.93,103.2,103.52,6100.0,61.5771,62.0067,61.5712,61.7621,6100.0
2014-12-26 10:20:00,103.69,104.06,103.46,103.66,7000.0,61.8635,62.0843,61.7263,61.8456,7000.0
2014-12-26 10:30:00,103.65,103.92,103.4,103.51,2800.0,61.8397,62.0007,61.6905,61.7561,2800.0
2014-12-26 10:40:00,103.48,103.59,103.21,103.59,4100.0,61.7382,61.8039,61.5771,61.8039,4100.0
2014-12-26 10:50:00,103.59,103.71,103.09,103.3,6600.0,61.8039,61.8755,61.5056,61.6308,6600.0
2014-12-26 11:00:00,103.25,103.68,103.25,103.68,1400.0,61.601,61.8576,61.601,61.8576,1400.0
2014-12-26 11:10:00,103.73,104.13,103.67,104.13,1500.0,61.8874,62.126,61.8516,62.126,1500.0
2014-12-26 11:20:00,103.88,104.19,103.84,103.86,3500.0,61.9769,62.1618,61.953,61.9649,3500.0
2014-12-26 11:30:00,103.89,104.18,103.77,104.14,4000.0,61.9828,62.1559,61.9113,62.132,4000.0
2014-12-26 11:40:00,104.17,104.49,104.02,104.49,3600.0,62.1499,62.3408,62.0604,62.3408,3600.0
2014-12-26 11:50:00,104.39,104.49,104.29,104.49,8700.0,62.2812,62.3408,62.2215,62.3408,8700.0
2014-12-26 12:00:00,104.41,104.41,104.16,104.27,3000.0,62.2931,62.2931,62.1439,62.2096,3000.0
2014-12-26 12:10:00,104.21,104.35,104.12,104.35,3000.0,62.1738,62.2573,62.1201,62.2573,3000.0
2014-12-26 12:20:00,104.45,104.49,104.07,104.28,2700.0,62.317,62.3408,62.0902,62.2155,2700.0
2014-12-26 12:30:00,104.15,104.32,103.9,104.13,2600.0,62.138,62.2394,61.9888,62.126,2600.0
2014-12-26 12:40:00,104.21,104.25,103.97,104.14,2100.0,62.1738,62.1976,62.0306,62.132,2100.0
2014-12-26 12:50:00,104.2,104.34,104.09,104.3,2600.0,62.1678,62.2513,62.1022,62.2275,2600.0
2014-12-26 13:00:00,104.28,104.28,104.14,104.16,1200.0,62.2155,62.2155,62.132,62.1439,1200.0
2014-12-26 13:10:00,104.2,104.32,103.95,104.25,3100.0,62.1678,62.2394,62.0186,62.1976,3100.0
2014-12-26 13:20:00,104.25,104.49,104.25,104.25,2300.0,62.1976,62.3408,62.1976,62.1976,2300.0
2014-12-26 13:30:00,104.08,104.16,103.68,103.68,2200.0,62.0962,62.1439,61.8576,61.8576,2200.0
2014-12-26 13:40:00,103.84,104.09,103.84,103.88,3400.0,61.953,62.1022,61.953,61.9769,3400.0
2014-12-26 13:50:00,104.08,104.2,103.97,103.97,2500.0,62.0962,62.1678,62.0306,62.0306,2500.0
2014-12-26 14:00:00,103.93,103.99,103.81,103.94,2500.0,62.0067,62.0425,61.9351,62.0127,2500.0
2014-12-26 14:10:00,103.97,103.99,103.78,103.9,15800.0,62.0306,62.0425,61.9172,61.9888,15800.0
2014-12-26 14:20:00,103.77,104.02,103.73,103.97,3800.0,61.9113,62.0604,61.8874,62.0306,3800.0
2014-12-26 14:30:00,103.88,104.49,103.87,104.4,6600.0,61.9769,62.3408,61.9709,62.2871,6600.0
2014-12-26 14:40:00,104.36,104.5,104.29,104.29,4900.0,62.2633,62.3468,62.2215,62.2215,4900.0
2014-12-26 14:50:00,104.38,104.49,104.38,104.46,6300.0,62.2752,62.3408,62.2752,62.3229,6300.0
2014-12-26 15:00:00,104.46,104.46,104.2,104.24,2400.0,62.3229,62.3229,62.1678,62.1917,2400.0
2014-12-26 15:10:00,104.26,104.26,104.04,104.07,3100.0,62.2036,62.2036,62.0723,62.0902,3100.0
2014-12-26 15:20:00,104.14,104.45,104.07,104.14,14100.0,62.132,62.317,62.0902,62.132,14100.0
2014-12-26 15:30:00,104.14,104.25,104.09,104.12,6200.0,62.132,62.1976,62.1022,62.1201,6200.0
2014-12-26 15:40:00,104.12,104.19,103.99,104.19,9600.0,62.1201,62.1618,62.0425,62.1618,9600.0
2014-12-26 15:50:00,104.23,104.43,104.11,104.24,20800.0,62.1857,62.305,62.1141,62.1917,20800.0
2014-12-29 09:30:00,104.25,105.03,104.11,104.67,10000.0,62.1976,62.663,62.1141,62.4482,10000.0
2014-12-29 09:40:00,104.81,104.85,104.27,104.68,4600.0,62.5317,62.5556,62.2096,62.4542,4600.0
2014-12-29 09:50:00,105.05,105.15,104.58,104.87,3800.0,62.6749,62.7346,62.3945,62.5675,3800.0
2014-12-29 10:00:00,105.1,105.1,104.65,105.05,15300.0,62.7048,62.7048,62.4363,62.6749,15300.0
2014-12-29 10:10:00,105.25,105.7,104.9,105.62,9400.0,62.7943,63.0627,62.5854,63.015,9400.0
2014-12-29 10:20:00,105.55,105.55,105.02,105.13,3600.0,62.9732,62.9732,62.657,62.7227,3600.0
2014-12-29 10:30:00,105.15,106.04,105.15,106.04,4700.0,62.7346,63.2656,62.7346,63.2656,4700.0
2014-12-29 10:40:00,106.01,106.18,105.65,105.9,10700.0,63.2477,63.3491,63.0329,63.1821,10700.0
2014-12-29 10:50:00,105.7,106.83,105.65,106.66,22800.0,63.0627,63.7369,63.0329,63.6355,22800.0
2014-12-29 11:00:00,106.57,107.05,106.47,107.03,12900.0,63.5818,63.8682,63.5221,63.8562,12900.0
2014-12-29 11:10:00,107.02,107.7,106.83,107.68,13600.0,63.8503,64.256,63.7369,64.244,13600.0
2014-12-29 11:20:00,107.69,108.11,107.3,107.33,11300.0,64.25,64.5006,64.0173,64.0352,11300.0
2014-12-29 11:30:00,107.09,107.45,107.09,107.14,8400.0,63.892,64.1068,63.892,63.9219,8400.0
2014-12-29 11:40:00,107.06,107.22,106.88,107.01,16500.0,63.8741,63.9696,63.7667,63.8443,16500.0
2014-12-29 11:50:00,107.03,107.04,106.72,106.95,4600.0,63.8562,63.8622,63.6713,63.8085,4600.0
2014-12-29 12:00:00,106.86,106.93,106.35,106.58,12800.0,63.7548,63.7966,63.4505,63.5878,12800.0
2014-12-29 12:10:00,106.6,106.9,106.53,106.59,17500.0,63.5997,63.7787,63.5579,63.5937,17500.0
2014-12-29 12:20:00,106.69,106.79,106.5,106.59,8700.0,63.6534,63.713,63.54,63.5937,8700.0
2014-12-29 12:30:00,106.64,106.82,106.58,106.78,11000.0,63.6236,63.7309,63.5878,63.7071,11000.0
2014-12-29 12:40:00,106.71,106.82,106.54,106.69,7600.0,63.6653,63.7309,63.5639,63.6534,7600.0
2014-12-29 12:50:00,106.67,106.83,106.43,106.69,17000.0,63.6415,63.7369,63.4983,63.6534,17000.0
2014-12-29 13:00:00,106.62,106.78,106.14,106.26,15100.0,63.6116,63.7071,63.3252,63.3968,15100.0
2014-12-29 13:10:00,106.1,106.72,106.1,106.64,18100.0,63.3014,63.6713,63.3014,63.6236,18100.0
2014-12-29 13:20:00,106.46,106.82,106.46,106.75,6000.0,63.5162,63.7309,63.5162,63.6892,6000.0
2014-12-29 13:30:00,106.64,106.83,106.53,106.53,10200.0,63.6236,63.7369,63.5579,63.5579,10200.0
2014-12-29 13:40:00,106.53,106.66,106.25,106.27,8900.0,63.5579,63.6355,63.3909,63.4028,8900.0
2014-12-29 13:50:00,106.25,106.25,106.07,106.15,6900.0,63.3909,63.3909,63.2835,63.3312,6900.0
2014-12-29 14:00:00,106.1,106.33,106.06,106.33,4900.0,63.3014,63.4386,63.2775,63.4386,4900.0
2014-12-29 14:10:00,106.19,106.38,106.19,106.38,4300.0,63.3551,63.4684,63.3551,63.4684,4300.0
2014-12-29 14:20:00,106.4,106.9,106.4,106.77,2800.0,63.4804,63.7787,63.4804,63.7011,2800.0
2014-12-29 14:30:00,106.84,107.07,106.83,106.83,9900.0,63.7429,63.8801,63.7369,63.7369,9900.0
2014-12-29 14:40:00,106.95,107.11,106.87,107.07,8200.0,63.8085,63.904,63.7608,63.8801,8200.0
2014-12-29 14:50:00,107.16,107.18,107.05,107.1,4700.0,63.9338,63.9457,63.8682,63.898,4700.0
2014-12-29 15:00:00,107.08,107.27,107.02,107.19,11100.0,63.8861,63.9994,63.8503,63.9517,11100.0
2014-12-29 15:10:00,107.26,107.55,107.13,107.55,6400.0,63.9935,64.1665,63.9159,64.1665,6400.0
2014-12-29 15:20:00,107.47,107.74,107.33,107.71,11500.0,64.1187,64.2798,64.0352,64.2619,11500.0
2014-12-29 15:30:00,107.72,107.73,107.37,107.4,11400.0,64.2679,64.2739,64.0591,64.077,11400.0
2014-12-29 15:40:00,107.44,107.47,107.31,107.47,13900.0,64.1008,64.1187,64.0233,64.1187,13900.0
2014-12-29 15:50:00,107.46,107.55,107.14,107.24,22600.0,64.1128,64.1665,63.9219,63.9815,22600.0
2014-12-30 09:30:00,106.48,106.68,105.22,105.22,5000.0,63.5281,63.6474,62.7764,62.7764,5000.0
2014-12-30 09:40:00,105.65,107.48,105.32,107.11,8300.0,63.0329,64.1247,62.836,63.904,8300.0
2014-12-30 09:50:00,107.1,107.22,106.84,106.99,9400.0,63.898,63.9696,63.7429,63.8324,9400.0
2014-12-30 10:00:00,106.98,107.06,106.45,106.64,13000.0,63.8264,63.8741,63.5102,63.6236,13000.0
2014-12-30 10:10:00,106.63,107.38,106.57,106.98,9500.0,63.6176,64.0651,63.5818,63.8264,9500.0
2014-12-30 10:20:00,106.88,107.14,106.8,107.14,4700.0,63.7667,63.9219,63.719,63.9219,4700.0
2014-12-30 10:30:00,107.07,107.34,106.9,107.01,7900.0,63.8801,64.0412,63.7787,63.8443,7900.0
2014-12-30 10:40:00,107.03,107.37,106.61,107.1,15100.0,63.8562,64.0591,63.6057,63.898,15100.0
2014-12-30 10:50:00,107.01,107.4,106.65,107.18,13700.0,63.8443,64.077,63.6295,63.9457,13700.0
2014-12-30 11:00:00,107.12,107.21,106.82,107.03,8300.0,63.9099,63.9636,63.7309,63.8562,8300.0
2014-12-30 11:10:00,106.95,106.96,106.55,106.96,7500.0,63.8085,63.8145,63.5699,63.8145,7500.0
2014-12-30 11:20:00,106.94,107.43,106.75,106.75,13000.0,63.8025,64.0949,63.6892,63.6892,13000.0
2014-12-30 11:30:00,106.9,107.49,106.75,107.33,11100.0,63.7787,64.1307,63.6892,64.0352,11100.0
2014-12-30 11:40:00,107.2,107.33,107.12,107.26,3100.0,63.9577,64.0352,63.9099,63.9935,3100.0
2014-12-30 11:50:00,107.44,107.63,107.2,107.3,5900.0,64.1008,64.2142,63.9577,64.0173,5900.0
2014-12-30 12:00:00,107.13,107.29,106.99,107.29,7500.0,63.9159,64.0114,63.8324,64.0114,7500.0
2014-12-30 12:10:00,107.19,107.83,107.19,107.71,9200.0,63.9517,64.3335,63.9517,64.2619,9200.0
2014-12-30 12:20:00,107.67,107.78,107.4,107.55,7200.0,64.2381,64.3037,64.077,64.1665,7200.0
2014-12-30 12:30:00,107.54,108.07,107.54,107.95,10100.0,64.1605,64.4767,64.1605,64.4051,10100.0
2014-12-30 12:40:00,107.85,108.03,107.69,108.03,6500.0,64.3455,64.4529,64.25,64.4529,6500.0
2014-12-30 12:50:00,108.0,108.03,107.79,107.95,6700.0,64.435,64.4529,64.3097,64.4051,6700.0
2014-12-30 13:00:00,107.99,108.15,107.79,108.09,4700.0,64.429,64.5244,64.3097,64.4887,4700.0
2014-12-30 13:10:00,108.04,108.17,107.63,108.12,5800.0,64.4588,64.5364,64.2142,64.5065,5800.0
2014-12-30 13:20:00,107.9,108.01,107.75,107.83,3800.0,64.3753,64.4409,64.2858,64.3335,3800.0
2014-12-30 13:30:00,107.86,107.95,107.69,107.7,4100.0,64.3514,64.4051,64.25,64.256,4100.0
2014-12-30 13:40:00,107.74,107.91,107.53,107.84,5200.0,64.2798,64.3813,64.1545,64.3395,5200.0
2014-12-30 13:50:00,107.8,107.94,107.72,107.91,5400.0,64.3156,64.3992,64.2679,64.3813,5400.0
2014-12-30 14:00:00,107.75,107.77,107.45,107.47,1600.0,64.2858,64.2977,64.1068,64.1187,1600.0
2014-12-30 14:10:00,107.47,107.7,107.21,107.49,7900.0,64.1187,64.256,63.9636,64.1307,7900.0
2014-12-30 14:20:00,107.47,107.8,107.43,107.75,5400.0,64.1187,64.3156,64.0949,64.2858,5400.0
2014-12-30 14:30:00,107.7,107.76,107.49,107.62,7400.0,64.256,64.2918,64.1307,64.2082,7400.0
2014-12-30 14:40:00,107.63,107.73,107.29,107.38,6300.0,64.2142,64.2739,64.0114,64.0651,6300.0
2014-12-30 14:50:00,107.35,107.41,106.81,106.96,6800.0,64.0472,64.0829,63.725,63.8145,6800.0
2014-12-30 15:00:00,106.82,107.28,106.82,107.2,9000.0,63.7309,64.0054,63.7309,63.9577,9000.0
2014-12-30 15:10:00,107.2,107.28,107.02,107.13,7300.0,63.9577,64.0054,63.8503,63.9159,7300.0
2014-12-30 15:20:00,107.08,107.27,107.06,107.07,9900.0,63.8861,63.9994,63.8741,63.8801,9900.0
2014-12-30 15:30:00,107.11,107.26,107.09,107.14,10000.0,63.904,63.9935,63.892,63.9219,10000.0
2014-12-30 15:40:00,107.12,107.12,106.6,106.96,14700.0,63.9099,63.9099,63.5997,63.8145,14700.0
2014-12-30 15:50:00,106.92,107.0,106.72,106.86,23400.0,63.7906,63.8383,63.6713,63.7548,23400.0
2014-12-31 09:30:00,105.86,106.89,105.35,105.42,4100.0,63.1582,63.7727,62.8539,62.8957,4100.0
2014-12-31 09:40:00,105.23,105.23,104.07,104.96,6100.0,62.7823,62.7823,62.0902,62.6212,6100.0
2014-12-31 09:50:00,104.63,106.3,104.43,106.3,8100.0,62.4243,63.4207,62.305,63.4207,8100.0
2014-12-31 10:00:00,106.2,107.01,106.04,106.04,6300.0,63.361,63.8443,63.2656,63.2656,6300.0
2014-12-31 10:10:00,106.63,107.54,106.1,107.54,9000.0,63.6176,64.1605,63.3014,64.1605,9000.0
2014-12-31 10:20:00,107.85,108.32,107.29,107.98,12200.0,64.3455,64.6259,64.0114,64.423,12200.0
2014-12-31 10:30:00,107.87,108.01,107.34,107.34,6800.0,64.3574,64.4409,64.0412,64.0412,6800.0
2014-12-31 10:40:00,107.65,107.65,106.99,107.16,7100.0,64.2261,64.2261,63.8324,63.9338,7100.0
2014-12-31 10:50:00,107.01,107.07,106.75,106.92,2600.0,63.8443,63.8801,63.6892,63.7906,2600.0
2014-12-31 11:00:00,106.94,106.94,106.57,106.71,4300.0,63.8025,63.8025,63.5818,63.6653,4300.0
2014-12-31 11:10:00,106.81,106.93,106.7,106.92,2300.0,63.725,63.7966,63.6593,63.7906,2300.0
2014-12-31 11:20:00,106.77,107.17,106.77,107.09,2900.0,63.7011,63.9398,63.7011,63.892,2900.0
2014-12-31 11:30:00,107.1,107.27,106.83,106.99,5700.0,63.898,63.9994,63.7369,63.8324,5700.0
2014-12-31 11:40:00,106.99,107.62,106.98,107.62,11600.0,63.8324,64.2082,63.8264,64.2082,11600.0
2014-12-31 11:50:00,107.35,107.39,107.12,107.12,7000.0,64.0472,64.071,63.9099,63.9099,7000.0
2014-12-31 12:00:00,106.97,107.07,106.27,106.88,8200.0,63.8204,63.8801,63.4028,63.7667,8200.0
2014-12-31 12:10:00,106.89,106.92,106.77,106.81,2000.0,63.7727,63.7906,63.7011,63.725,2000.0
2014-12-31 12:20:00,106.77,107.26,106.64,107.26,16200.0,63.7011,63.9935,63.6236,63.9935,16200.0
2014-12-31 12:30:00,107.07,107.24,106.81,106.98,5500.0,63.8801,63.9815,63.725,63.8264,5500.0
2014-12-31 12:40:00,107.13,107.31,106.95,107.25,1500.0,63.9159,64.0233,63.8085,63.9875,1500.0
2014-12-31 12:50:00,107.13,107.25,106.95,106.95,2700.0,63.9159,63.9875,63.8085,63.8085,2700.0
2014-12-31 13:00:00,107.17,107.3,107.02,107.02,2600.0,63.9398,64.0173,63.8503,63.8503,2600.0
2014-12-31 13:10:00,107.04,107.09,106.85,107.0,6100.0,63.8622,63.892,63.7488,63.8383,6100.0
2014-12-31 13:20:00,106.89,107.15,106.89,107.11,5000.0,63.7727,63.9278,63.7727,63.904,5000.0
2014-12-31 13:30:00,107.21,107.43,107.2,107.21,8900.0,63.9636,64.0949,63.9577,63.9636,8900.0
2014-12-31 13:40:00,107.29,107.61,106.89,107.5,10500.0,64.0114,64.2023,63.7727,64.1366,10500.0
2014-12-31 13:50:00,107.65,107.77,107.34,107.34,4200.0,64.2261,64.2977,64.0412,64.0412,4200.0
2014-12-31 14:00:00,107.38,107.45,107.05,107.06,2500.0,64.0651,64.1068,63.8682,63.8741,2500.0
2014-12-31 14:10:00,106.97,107.22,106.93,107.22,7600.0,63.8204,63.9696,63.7966,63.9696,7600.0
2014-12-31 14:20:00,107.01,107.82,106.96,107.82,7100.0,63.8443,64.3276,63.8145,64.3276,7100.0
2014-12-31 14:30:00,107.82,107.83,107.26,107.26,4800.0,64.3276,64.3335,63.9935,63.9935,4800.0
2014-12-31 14:40:00,107.25,107.59,106.86,107.59,4400.0,63.9875,64.1903,63.7548,64.1903,4400.0
2014-12-31 14:50:00,107.4,107.4,106.69,106.69,3200.0,64.077,64.077,63.6534,63.6534,3200.0
2014-12-31 15:00:00,106.68,106.84,106.26,106.84,7300.0,63.6474,63.7429,63.3968,63.7429,7300.0
2014-12-31 15:10:00,106.89,106.89,106.63,106.72,5200.0,63.7727,63.7727,63.6176,63.6713,5200.0
2014-12-31 15:20:00,106.63,106.92,106.41,106.42,6600.0,63.6176,63.7906,63.4863,63.4923,6600.0
2014-12-31 15:30:00,106.62,106.67,106.15,106.47,22000.0,63.6116,63.6415,63.3312,63.5221,22000.0
2014-12-31 15:40:00,106.56,106.56,105.65,105.96,22200.0,63.5758,63.5758,63.0329,63.2179,22200.0
2014-12-31 15:50:00,105.91,106.31,105.7,106.05,63500.0,63.188,63.4267,63.0627,63.2715,63500.0
2015-01-02 09:30:00,105.75,107.46,105.75,106.3,16600.0,63.0926,64.1128,63.0926,63.4207,16600.0
2015-01-02 09:40:00,106.13,106.61,105.21,105.48,10600.0,63.3193,63.6057,62.7704,62.9315,10600.0
2015-01-02 09:50:00,105.21,105.97,105.11,105.11,8800.0,62.7704,63.2238,62.7107,62.7107,8800.0
2015-01-02 10:00:00,105.39,106.73,105.39,105.81,12100.0,62.8778,63.6772,62.8778,63.1284,12100.0
2015-01-02 10:10:00,105.94,107.22,105.93,106.61,9600.0,63.2059,63.9696,63.2,63.6057,9600.0
2015-01-02 10:20:00,106.98,107.44,106.52,107.27,7100.0,63.8264,64.1008,63.552,63.9994,7100.0
2015-01-02 10:30:00,107.27,107.3,106.35,107.02,4000.0,63.9994,64.0173,63.4505,63.8503,4000.0
2015-01-02 10:40:00,106.63,107.0,106.3,106.8,7500.0,63.6176,63.8383,63.4207,63.719,7500.0
2015-01-02 10:50:00,106.61,106.86,105.76,106.53,6200.0,63.6057,63.7548,63.0985,63.5579,6200.0
2015-01-02 11:00:00,106.21,106.8,106.21,106.4,2900.0,63.367,63.719,63.367,63.4804,2900.0
2015-01-02 11:10:00,106.41,106.8,106.0,106.8,8600.0,63.4863,63.719,63.2417,63.719,8600.0
2015-01-02 11:20:00,106.69,106.88,106.47,106.62,6200.0,63.6534,63.7667,63.5221,63.6116,6200.0
2015-01-02 11:30:00,106.54,106.88,106.2,106.68,10700.0,63.5639,63.7667,63.361,63.6474,10700.0
2015-01-02 11:40:00,106.85,106.85,106.4,106.43,6100.0,63.7488,63.7488,63.4804,63.4983,6100.0
2015-01-02 11:50:00,106.57,107.0,106.47,106.78,2900.0,63.5818,63.8383,63.5221,63.7071,2900.0
2015-01-02 12:00:00,106.79,107.05,106.74,107.02,28400.0,63.713,63.8682,63.6832,63.8503,28400.0
2015-01-02 12:10:00,106.99,107.15,106.53,106.66,16100.0,63.8324,63.9278,63.5579,63.6355,16100.0
2015-01-02 12:20:00,106.59,106.59,106.36,106.49,2600.0,63.5937,63.5937,63.4565,63.5341,2600.0
2015-01-02 12:30:00,106.66,106.94,106.53,106.83,3400.0,63.6355,63.8025,63.5579,63.7369,3400.0
2015-01-02 12:40:00,106.88,106.91,106.4,106.6,3000.0,63.7667,63.7846,63.4804,63.5997,3000.0
2015-01-02 12:50:00,106.6,106.92,106.43,106.72,3500.0,63.5997,63.7906,63.4983,63.6713,3500.0
2015-01-02 13:00:00,106.91,107.14,106.77,106.82,12300.0,63.7846,63.9219,63.7011,63.7309,12300.0
2015-01-02 13:10:00,106.83,107.0,106.83,107.0,4400.0,63.7369,63.8383,63.7369,63.8383,4400.0
2015-01-02 13:20:00,107.05,107.1,106.94,106.94,14300.0,63.8682,63.898,63.8025,63.8025,14300.0
2015-01-02 13:30:00,106.96,107.06,106.77,106.95,5500.0,63.8145,63.8741,63.7011,63.8085,5500.0
2015-01-02 13:40:00,107.06,107.08,106.81,106.81,4500.0,63.8741,63.8861,63.725,63.725,4500.0
2015-01-02 13:50:00,106.99,107.1,106.77,106.8,12800.0,63.8324,63.898,63.7011,63.719,12800.0
2015-01-02 14:00:00,106.85,107.1,106.39,106.82,16400.0,63.7488,63.898,63.4744,63.7309,16400.0
2015-01-02 14:10:00,106.59,106.59,106.3,106.51,3400.0,63.5937,63.5937,63.4207,63.546,3400.0
2015-01-02 14:20:00,106.41,106.92,106.41,106.68,4900.0,63.4863,63.7906,63.4863,63.6474,4900.0
2015-01-02 14:30:00,106.67,106.69,106.23,106.65,24700.0,63.6415,63.6534,63.3789,63.6295,24700.0
2015-01-02 14:40:00,106.74,106.78,106.35,106.42,8300.0,63.6832,63.7071,63.4505,63.4923,8300.0
2015-01-02 14:50:00,106.45,106.86,106.44,106.66,5700.0,63.5102,63.7548,63.5042,63.6355,5700.0
2015-01-02 15:00:00,106.66,106.76,106.58,106.69,6800.0,63.6355,63.6951,63.5878,63.6534,6800.0
2015-01-02 15:10:00,106.65,106.65,106.39,106.52,8000.0,63.6295,63.6295,63.4744,63.552,8000.0
2015-01-02 15:20:00,106.59,107.13,106.56,107.13,6700.0,63.5937,63.9159,63.5758,63.9159,6700.0
2015-01-02 15:30:00,106.87,107.67,106.85,107.65,16100.0,63.7608,64.2381,63.7488,64.2261,16100.0
2015-01-02 15:40:00,107.57,107.93,107.29,107.31,12900.0,64.1784,64.3932,64.0114,64.0233,12900.0
2015-01-02 15:50:00,107.29,107.45,106.99,107.07,27400.0,64.0114,64.1068,63.8324,63.8801,27400.0
2015-01-05 09:30:00,104.72,106.0,103.82,103.82,9300.0,62.478,63.2417,61.9411,61.9411,9300.0
2015-01-05 09:40:00,103.99,104.71,103.42,104.68,27300.0,62.0425,62.4721,61.7024,62.4542,27300.0
2015-01-05 09:50:00,104.69,105.12,104.32,104.4,22000.0,62.4601,62.7167,62.2394,62.2871,22000.0
2015-01-05 10:00:00,104.48,104.53,103.38,103.89,20800.0,62.3349,62.3647,61.6786,61.9828,20800.0
2015-01-05 10:10:00,103.84,103.89,102.64,102.66,9300.0,61.953,61.9828,61.2371,61.249,9300.0
2015-01-05 10:20:00,102.44,103.64,102.1,103.07,16700.0,61.1177,61.8337,60.9149,61.4936,16700.0
2015-01-05 10:30:00,103.3,103.58,102.7,103.25,43300.0,61.6308,61.7979,61.2729,61.601,43300.0
2015-01-05 10:40:00,103.38,103.39,102.43,102.46,9500.0,61.6786,61.6845,61.1118,61.1297,9500.0
2015-01-05 10:50:00,102.46,103.62,102.46,103.28,35800.0,61.1297,61.8218,61.1297,61.6189,35800.0
2015-01-05 11:00:00,102.94,103.06,102.36,103.06,14000.0,61.4161,61.4877,61.07,61.4877,14000.0
2015-01-05 11:10:00,102.83,102.94,102.51,102.51,17700.0,61.3504,61.4161,61.1595,61.1595,17700.0
2015-01-05 11:20:00,102.29,102.65,102.04,102.3,10300.0,61.0283,61.243,60.8791,61.0342,10300.0
2015-01-05 11:30:00,102.32,102.32,101.15,101.54,21000.0,61.0462,61.0462,60.3481,60.5808,21000.0
2015-01-05 11:40:00,101.5,101.95,101.21,101.34,29200.0,60.5569,60.8254,60.3839,60.4615,29200.0
2015-01-05 11:50:00,101.29,101.59,101.03,101.05,35000.0,60.4316,60.6106,60.2765,60.2884,35000.0
2015-01-05 12:00:00,101.03,101.36,101.02,101.14,10400.0,60.2765,60.4734,60.2705,60.3421,10400.0
2015-01-05 12:10:00,100.8,100.95,100.51,100.57,14000.0,60.1393,60.2288,59.9663,60.0021,14000.0
2015-01-05 12:20:00,100.61,100.7,100.34,100.57,9000.0,60.0259,60.0796,59.8648,60.0021,9000.0
2015-01-05 12:30:00,100.5,100.5,99.8,99.8,35500.0,59.9603,59.9603,59.5427,59.5427,35500.0
2015-01-05 12:40:00,100.07,100.13,99.52,99.81,18400.0,59.7038,59.7396,59.3756,59.5486,18400.0
2015-01-05 12:50:00,99.85,99.85,99.16,99.83,22000.0,59.5725,59.5725,59.1608,59.5606,22000.0
2015-01-05 13:00:00,99.79,100.16,99.6,99.87,9600.0,59.5367,59.7575,59.4233,59.5844,9600.0
2015-01-05 13:10:00,99.76,99.76,98.82,99.16,15100.0,59.5188,59.5188,58.958,59.1608,15100.0
2015-01-05 13:20:00,99.46,99.91,99.37,99.8,9500.0,59.3398,59.6083,59.2861,59.5427,9500.0
2015-01-05 13:30:00,99.78,100.47,99.78,100.36,24000.0,59.5307,59.9424,59.5307,59.8768,24000.0
2015-01-05 13:40:00,100.23,100.36,99.87,100.05,14700.0,59.7992,59.8768,59.5844,59.6918,14700.0
2015-01-05 13:50:00,100.04,100.4,99.84,100.09,12200.0,59.6859,59.9006,59.5665,59.7157,12200.0
2015-01-05 14:00:00,100.18,100.18,99.82,99.83,10500.0,59.7694,59.7694,59.5546,59.5606,10500.0
2015-01-05 14:10:00,99.81,100.15,99.58,99.85,19000.0,59.5486,59.7515,59.4114,59.5725,19000.0
2015-01-05 14:20:00,99.72,100.01,99.63,100.0,10500.0,59.4949,59.668,59.4412,59.662,10500.0
2015-01-05 14:30:00,100.0,100.15,99.8,99.85,18100.0,59.662,59.7515,59.5427,59.5725,18100.0
2015-01-05 14:40:00,99.85,99.94,99.16,99.24,18100.0,59.5725,59.6262,59.1608,59.2086,18100.0
2015-01-05 14:50:00,99.21,99.24,98.8,99.0,35500.0,59.1907,59.2086,58.9461,59.0654,35500.0
2015-01-05 15:00:00,99.0,99.02,98.49,98.91,24100.0,59.0654,59.0773,58.7611,59.0117,24100.0
2015-01-05 15:10:00,98.9,99.11,98.77,99.11,22300.0,59.0057,59.131,58.9282,59.131,22300.0
2015-01-05 15:20:00,99.11,99.11,98.79,99.1,26500.0,59.131,59.131,58.9401,59.125,26500.0
2015-01-05 15:30:00,99.11,99.15,98.97,99.14,28000.0,59.131,59.1549,59.0475,59.1489,28000.0
2015-01-05 15:40:00,99.14,99.16,98.84,98.89,28100.0,59.1489,59.1608,58.9699,58.9997,28100.0
2015-01-05 15:50:00,98.88,99.45,98.87,99.06,45400.0,58.9938,59.3339,58.9878,59.1012,45400.0
2015-01-06 09:30:00,100.11,100.74,99.23,99.43,20200.0,59.7276,60.1035,59.2026,59.3219,20200.0
2015-01-06 09:40:00,99.54,100.18,99.29,99.48,20400.0,59.3876,59.7694,59.2384,59.3518,20400.0
2015-01-06 09:50:00,99.62,99.62,98.0,98.0,22300.0,59.4353,59.4353,58.4688,58.4688,22300.0
2015-01-06 10:00:00,97.62,98.45,97.26,98.4,32500.0,58.242,58.7372,58.0273,58.7074,32500.0
2015-01-06 10:10:00,98.4,99.18,98.36,98.56,22500.0,58.7074,59.1728,58.6835,58.8029,22500.0
2015-01-06 10:20:00,98.68,98.68,98.06,98.16,11400.0,58.8745,58.8745,58.5046,58.5642,11400.0
2015-01-06 10:30:00,98.19,98.29,97.58,97.86,8800.0,58.5821,58.6418,58.2182,58.3852,8800.0
2015-01-06 10:40:00,97.82,98.12,96.84,96.84,10000.0,58.3614,58.5404,57.7767,57.7767,10000.0
2015-01-06 10:50:00,97.09,97.09,96.21,96.4,8400.0,57.9258,57.9258,57.4008,57.5142,8400.0
2015-01-06 11:00:00,96.39,96.44,95.51,95.86,19700.0,57.5082,57.538,56.9832,57.192,19700.0
2015-01-06 11:10:00,95.88,95.88,95.0,95.14,12000.0,57.2039,57.2039,56.6789,56.7624,12000.0
2015-01-06 11:20:00,95.25,95.28,94.26,94.51,20200.0,56.8281,56.8459,56.2374,56.3866,20200.0
2015-01-06 11:30:00,94.47,94.8,93.34,93.66,24300.0,56.3627,56.5596,55.6885,55.8794,24300.0
2015-01-06 11:40:00,93.67,94.19,93.46,94.08,16400.0,55.8854,56.1956,55.7601,56.13,16400.0
2015-01-06 11:50:00,94.18,94.33,93.68,93.94,8800.0,56.1897,56.2792,55.8914,56.0465,8800.0
2015-01-06 12:00:00,93.84,94.04,93.66,93.74,15600.0,55.9868,56.1061,55.8794,55.9272,15600.0
2015-01-06 12:10:00,93.71,94.13,93.66,93.94,23700.0,55.9093,56.1598,55.8794,56.0465,23700.0
2015-01-06 12:20:00,94.1,94.5,94.01,94.39,15800.0,56.1419,56.3806,56.0882,56.315,15800.0
2015-01-06 12:30:00,94.37,94.69,94.31,94.43,25000.0,56.303,56.4939,56.2672,56.3388,25000.0
2015-01-06 12:40:00,94.48,95.08,94.38,94.83,25400.0,56.3687,56.7266,56.309,56.5775,25400.0
2015-01-06 12:50:00,94.83,95.41,94.47,95.23,20600.0,56.5775,56.9235,56.3627,56.8161,20600.0
2015-01-06 13:00:00,95.15,95.42,95.03,95.26,19500.0,56.7684,56.9295,56.6968,56.834,19500.0
2015-01-06 13:10:00,95.25,95.35,95.0,95.0,25900.0,56.8281,56.8877,56.6789,56.6789,25900.0
2015-01-06 13:20:00,95.0,95.73,94.92,95.47,14500.0,56.6789,57.1144,56.6312,56.9593,14500.0
2015-01-06 13:30:00,95.4,95.47,94.92,94.92,7900.0,56.9175,56.9593,56.6312,56.6312,7900.0
2015-01-06 13:40:00,95.01,95.16,94.92,95.16,8400.0,56.6849,56.7744,56.6312,56.7744,8400.0
2015-01-06 13:50:00,95.16,95.53,94.99,95.28,11000.0,56.7744,56.9951,56.6729,56.8459,11000.0
2015-01-06 14:00:00,95.21,95.67,94.96,95.18,17000.0,56.8042,57.0786,56.655,56.7863,17000.0
2015-01-06 14:10:00,95.08,95.39,95.0,95.34,15700.0,56.7266,56.9116,56.6789,56.8817,15700.0
2015-01-06 14:20:00,95.33,96.15,95.31,96.15,18700.0,56.8758,57.365,56.8638,57.365,18700.0
2015-01-06 14:30:00,95.99,96.44,95.99,96.44,18300.0,57.2695,57.538,57.2695,57.538,18300.0
2015-01-06 14:40:00,96.44,97.22,96.35,97.22,17500.0,57.538,58.0034,57.4843,58.0034,17500.0
2015-01-06 14:50:00,97.22,97.43,96.97,97.23,28400.0,58.0034,58.1287,57.8542,58.0094,28400.0
2015-01-06 15:00:00,97.35,97.39,96.75,96.9,18800.0,58.081,58.1048,57.723,57.8125,18800.0
2015-01-06 15:10:00,97.02,97.53,96.95,97.52,15500.0,57.8841,58.1883,57.8423,58.1824,15500.0
2015-01-06 15:20:00,97.42,97.65,96.93,97.33,19200.0,58.1227,58.2599,57.8304,58.069,19200.0
2015-01-06 15:30:00,97.4,97.5,97.02,97.1,22900.0,58.1108,58.1704,57.8841,57.9318,22900.0
2015-01-06 15:40:00,97.05,97.26,96.75,96.83,50600.0,57.902,58.0273,57.723,57.7707,50600.0
2015-01-06 15:50:00,96.84,96.99,95.89,96.27,98000.0,57.7767,57.8662,57.2099,57.4366,98000.0
2015-01-07 09:30:00,97.32,97.89,96.52,97.38,12600.0,58.0631,58.4031,57.5858,58.0989,12600.0
2015-01-07 09:40:00,97.54,97.55,96.18,96.18,3400.0,58.1943,58.2003,57.3829,57.3829,3400.0
2015-01-07 09:50:00,96.18,97.09,96.16,96.78,5700.0,57.3829,57.9258,57.371,57.7409,5700.0
2015-01-07 10:00:00,96.91,97.51,96.71,96.94,7600.0,57.8184,58.1764,57.6991,57.8363,7600.0
2015-01-07 10:10:00,96.88,97.06,96.23,96.23,6800.0,57.8005,57.9079,57.4127,57.4127,6800.0
2015-01-07 10:20:00,96.24,96.4,95.42,96.34,12000.0,57.4187,57.5142,56.9295,57.4784,12000.0
2015-01-07 10:30:00,96.11,96.11,95.31,95.31,10000.0,57.3411,57.3411,56.8638,56.8638,10000.0
2015-01-07 10:40:00,95.18,95.8,95.01,95.8,10000.0,56.7863,57.1562,56.6849,57.1562,10000.0
2015-01-07 10:50:00,95.58,95.77,94.93,95.04,17100.0,57.0249,57.1383,56.6371,56.7028,17100.0
2015-01-07 11:00:00,95.01,95.49,94.79,94.82,13000.0,56.6849,56.9712,56.5536,56.5715,13000.0
2015-01-07 11:10:00,94.8,94.8,94.21,94.64,13600.0,56.5596,56.5596,56.2076,56.4641,13600.0
2015-01-07 11:20:00,94.55,94.97,94.08,94.33,16100.0,56.4104,56.661,56.13,56.2792,16100.0
2015-01-07 11:30:00,94.33,95.41,94.33,95.29,16700.0,56.2792,56.9235,56.2792,56.8519,16700.0
2015-01-07 11:40:00,95.29,95.37,94.72,94.84,10200.0,56.8519,56.8996,56.5118,56.5834,10200.0
2015-01-07 11:50:00,94.91,95.78,94.79,95.73,9900.0,56.6252,57.1443,56.5536,57.1144,9900.0
2015-01-07 12:00:00,95.73,96.16,95.66,95.81,21900.0,57.1144,57.371,57.0727,57.1622,21900.0
2015-01-07 12:10:00,96.02,96.18,95.7,95.96,13400.0,57.2874,57.3829,57.0965,57.2517,13400.0
2015-01-07 12:20:00,96.04,96.16,95.69,95.79,18000.0,57.2994,57.371,57.0906,57.1502,18000.0
2015-01-07 12:30:00,95.79,96.11,95.76,95.98,8600.0,57.1502,57.3411,57.1323,57.2636,8600.0
2015-01-07 12:40:00,96.07,96.13,95.14,95.18,13500.0,57.3173,57.3531,56.7624,56.7863,13500.0
2015-01-07 12:50:00,95.24,95.43,95.06,95.42,4900.0,56.8221,56.9354,56.7147,56.9295,4900.0
2015-01-07 13:00:00,95.28,95.35,94.55,94.55,18100.0,56.8459,56.8877,56.4104,56.4104,18100.0
2015-01-07 13:10:00,94.56,94.89,94.48,94.54,12200.0,56.4164,56.6133,56.3687,56.4045,12200.0
2015-01-07 13:20:00,94.4,94.75,93.97,94.53,10100.0,56.3209,56.5297,56.0644,56.3985,10100.0
2015-01-07 13:30:00,94.6,94.75,94.23,94.3,9700.0,56.4402,56.5297,56.2195,56.2613,9700.0
2015-01-07 13:40:00,94.16,94.63,94.08,94.27,11700.0,56.1777,56.4581,56.13,56.2434,11700.0
2015-01-07 13:50:00,94.26,94.45,93.88,93.96,6000.0,56.2374,56.3508,56.0107,56.0584,6000.0
2015-01-07 14:00:00,94.01,94.68,93.8,94.41,19200.0,56.0882,56.488,55.963,56.3269,19200.0
2015-01-07 14:10:00,94.39,94.66,94.24,94.45,10700.0,56.315,56.476,56.2255,56.3508,10700.0
2015-01-07 14:20:00,94.64,94.75,94.1,94.46,18200.0,56.4641,56.5297,56.1419,56.3567,18200.0
2015-01-07 14:30:00,94.46,95.31,94.46,95.12,21600.0,56.3567,56.8638,56.3567,56.7505,21600.0
2015-01-07 14:40:00,95.13,95.24,94.7,94.75,12100.0,56.7565,56.8221,56.4999,56.5297,12100.0
2015-01-07 14:50:00,94.83,94.85,94.21,94.42,17500.0,56.5775,56.5894,56.2076,56.3329,17500.0
2015-01-07 15:00:00,94.47,94.9,94.4,94.77,17100.0,56.3627,56.6192,56.3209,56.5417,17100.0
2015-01-07 15:10:00,94.65,94.89,94.28,94.66,21500.0,56.4701,56.6133,56.2493,56.476,21500.0
2015-01-07 15:20:00,94.65,94.9,94.62,94.9,13800.0,56.4701,56.6192,56.4522,56.6192,13800.0
2015-01-07 15:30:00,94.9,95.01,94.62,94.74,24000.0,56.6192,56.6849,56.4522,56.5238,24000.0
2015-01-07 15:40:00,94.81,94.91,94.44,94.69,25400.0,56.5655,56.6252,56.3448,56.4939,25400.0
2015-01-07 15:50:00,94.68,95.31,94.65,95.2,62300.0,56.488,56.8638,56.4701,56.7982,62300.0
2015-01-08 09:30:00,95.88,96.07,94.97,95.33,4200.0,57.2039,57.3173,56.661,56.8758,4200.0
2015-01-08 09:40:00,95.0,95.69,95.0,95.64,12000.0,56.6789,57.0906,56.6789,57.0607,12000.0
2015-01-08 09:50:00,95.79,95.85,95.21,95.36,3700.0,57.1502,57.186,56.8042,56.8937,3700.0
2015-01-08 10:00:00,95.67,96.98,95.47,96.39,13300.0,57.0786,57.8602,56.9593,57.5082,13300.0
2015-01-08 10:10:00,96.86,97.21,96.45,96.95,8400.0,57.7886,57.9974,57.544,57.8423,8400.0
2015-01-08 10:20:00,96.8,97.33,96.14,96.63,9500.0,57.7528,58.069,57.359,57.6514,9500.0
2015-01-08 10:30:00,96.7,97.11,96.21,97.02,6500.0,57.6931,57.9378,57.4008,57.8841,6500.0
2015-01-08 10:40:00,96.95,97.29,96.66,96.66,7500.0,57.8423,58.0452,57.6693,57.6693,7500.0
2015-01-08 10:50:00,96.66,97.09,96.43,96.82,13200.0,57.6693,57.9258,57.5321,57.7647,13200.0
2015-01-08 11:00:00,96.56,96.9,96.22,96.4,10600.0,57.6096,57.8125,57.4068,57.5142,10600.0
2015-01-08 11:10:00,96.2,96.23,95.57,95.85,103200.0,57.3948,57.4127,57.019,57.186,103200.0
2015-01-08 11:20:00,95.84,96.08,95.49,95.67,5900.0,57.1801,57.3232,56.9712,57.0786,5900.0
2015-01-08 11:30:00,95.69,95.93,95.61,95.75,11500.0,57.0906,57.2338,57.0428,57.1264,11500.0
2015-01-08 11:40:00,95.61,95.85,95.29,95.34,4200.0,57.0428,57.186,56.8519,56.8817,4200.0
2015-01-08 11:50:00,95.93,96.19,95.65,96.03,4900.0,57.2338,57.3889,57.0667,57.2934,4900.0
2015-01-08 12:00:00,95.79,96.25,95.76,95.78,8200.0,57.1502,57.4247,57.1323,57.1443,8200.0
2015-01-08 12:10:00,95.57,96.03,95.43,95.69,10100.0,57.019,57.2934,56.9354,57.0906,10100.0
2015-01-08 12:20:00,95.75,96.25,95.66,96.01,15200.0,57.1264,57.4247,57.0727,57.2815,15200.0
2015-01-08 12:30:00,96.05,96.13,95.82,95.82,14000.0,57.3053,57.3531,57.1681,57.1681,14000.0
2015-01-08 12:40:00,95.99,96.1,95.96,96.03,1800.0,57.2695,57.3352,57.2517,57.2934,1800.0
2015-01-08 12:50:00,96.12,96.3,95.92,96.1,4000.0,57.3471,57.4545,57.2278,57.3352,4000.0
2015-01-08 13:00:00,96.1,96.11,95.85,95.99,3500.0,57.3352,57.3411,57.186,57.2695,3500.0
2015-01-08 13:10:00,95.99,96.07,95.71,95.9,3500.0,57.2695,57.3173,57.1025,57.2159,3500.0
2015-01-08 13:20:00,95.85,96.2,95.85,95.97,3100.0,57.186,57.3948,57.186,57.2576,3100.0
2015-01-08 13:30:00,95.98,96.16,95.75,95.75,1700.0,57.2636,57.371,57.1264,57.1264,1700.0
2015-01-08 13:40:00,95.8,96.03,95.72,95.72,4600.0,57.1562,57.2934,57.1085,57.1085,4600.0
2015-01-08 13:50:00,95.8,95.8,95.18,95.19,5300.0,57.1562,57.1562,56.7863,56.7923,5300.0
2015-01-08 14:00:00,95.4,95.83,95.36,95.69,2900.0,56.9175,57.1741,56.8937,57.0906,2900.0
2015-01-08 14:10:00,95.68,95.94,95.49,95.84,8400.0,57.0846,57.2397,56.9712,57.1801,8400.0
2015-01-08 14:20:00,95.79,96.48,95.79,96.27,12000.0,57.1502,57.5619,57.1502,57.4366,12000.0
2015-01-08 14:30:00,96.48,96.74,96.32,96.51,5900.0,57.5619,57.717,57.4664,57.5798,5900.0
2015-01-08 14:40:00,96.42,96.48,96.27,96.37,13400.0,57.5261,57.5619,57.4366,57.4963,13400.0
2015-01-08 14:50:00,96.37,96.81,96.36,96.75,20000.0,57.4963,57.7588,57.4903,57.723,20000.0
2015-01-08 15:00:00,96.73,97.18,96.71,97.14,15400.0,57.711,57.9795,57.6991,57.9557,15400.0
2015-01-08 15:10:00,97.17,97.5,97.08,97.5,22100.0,57.9736,58.1704,57.9199,58.1704,22100.0
2015-01-08 15:20:00,97.5,97.62,97.07,97.17,33200.0,58.1704,58.242,57.9139,57.9736,33200.0
2015-01-08 15:30:00,97.2,97.71,97.17,97.61,31400.0,57.9915,58.2957,57.9736,58.2361,31400.0
2015-01-08 15:40:00,97.59,97.59,97.47,97.5,46900.0,58.2241,58.2241,58.1525,58.1704,46900.0
2015-01-08 15:50:00,97.49,98.25,97.46,97.85,131500.0,58.1645,58.6179,58.1466,58.3793,131500.0
2015-01-09 09:30:00,97.05,98.57,96.02,96.36,6700.0,57.902,58.8088,57.2874,57.4903,6700.0
2015-01-09 09:40:00,96.32,97.59,96.32,97.12,12600.0,57.4664,58.2241,57.4664,57.9437,12600.0
2015-01-09 09:50:00,97.13,97.13,96.38,96.38,5800.0,57.9497,57.9497,57.5022,57.5022,5800.0
2015-01-09 10:00:00,96.37,96.37,95.5,95.7,8500.0,57.4963,57.4963,56.9772,57.0965,8500.0
2015-01-09 10:10:00,95.7,96.08,94.86,94.86,8300.0,57.0965,57.3232,56.5954,56.5954,8300.0
2015-01-09 10:20:00,94.7,94.95,94.16,94.17,11100.0,56.4999,56.6491,56.1777,56.1837,11100.0
2015-01-09 10:30:00,94.09,94.44,93.91,94.11,9200.0,56.136,56.3448,56.0286,56.1479,9200.0
2015-01-09 10:40:00,93.98,95.19,93.76,94.95,7800.0,56.0703,56.7923,55.9391,56.6491,7800.0
2015-01-09 10:50:00,94.88,95.12,94.57,94.79,11600.0,56.6073,56.7505,56.4223,56.5536,11600.0
2015-01-09 11:00:00,94.81,94.97,93.9,94.09,27500.0,56.5655,56.661,56.0226,56.136,27500.0
2015-01-09 11:10:00,93.92,94.05,93.52,93.95,12200.0,56.0345,56.1121,55.7959,56.0524,12200.0
2015-01-09 11:20:00,93.79,93.98,93.33,93.8,8800.0,55.957,56.0703,55.6825,55.963,8800.0
2015-01-09 11:30:00,93.55,94.34,93.55,94.09,8600.0,55.8138,56.2851,55.8138,56.136,8600.0
2015-01-09 11:40:00,94.18,94.34,93.83,94.21,7300.0,56.1897,56.2851,55.9809,56.2076,7300.0
2015-01-09 11:50:00,94.26,94.97,94.19,94.71,11400.0,56.2374,56.661,56.1956,56.5059,11400.0
2015-01-09 12:00:00,94.81,95.06,94.7,94.92,53300.0,56.5655,56.7147,56.4999,56.6312,53300.0
2015-01-09 12:10:00,94.96,95.0,94.43,94.65,49600.0,56.655,56.6789,56.3388,56.4701,49600.0
2015-01-09 12:20:00,94.53,94.63,94.0,94.35,10800.0,56.3985,56.4581,56.0823,56.2911,10800.0
2015-01-09 12:30:00,94.21,94.72,93.85,94.1,11900.0,56.2076,56.5118,55.9928,56.1419,11900.0
2015-01-09 12:40:00,94.18,94.23,93.69,93.89,13100.0,56.1897,56.2195,55.8973,56.0166,13100.0
2015-01-09 12:50:00,93.76,93.79,93.19,93.19,5900.0,55.9391,55.957,55.599,55.599,5900.0
2015-01-09 13:00:00,93.19,93.54,93.18,93.54,5500.0,55.599,55.8078,55.593,55.8078,5500.0
2015-01-09 13:10:00,93.49,93.89,93.41,93.73,13200.0,55.778,56.0166,55.7303,55.9212,13200.0
2015-01-09 13:20:00,93.71,93.72,93.21,93.66,18000.0,55.9093,55.9152,55.6109,55.8794,18000.0
2015-01-09 13:30:00,93.61,94.05,93.56,93.86,6500.0,55.8496,56.1121,55.8198,55.9987,6500.0
2015-01-09 13:40:00,93.88,94.24,93.81,93.9,10200.0,56.0107,56.2255,55.9689,56.0226,10200.0
2015-01-09 13:50:00,94.2,94.45,93.95,94.01,7900.0,56.2016,56.3508,56.0524,56.0882,7900.0
2015-01-09 14:00:00,94.14,94.14,93.4,93.42,50300.0,56.1658,56.1658,55.7243,55.7362,50300.0
2015-01-09 14:10:00,93.4,93.9,93.4,93.86,13400.0,55.7243,56.0226,55.7243,55.9987,13400.0
2015-01-09 14:20:00,93.76,93.77,93.34,93.47,6100.0,55.9391,55.9451,55.6885,55.7661,6100.0
2015-01-09 14:30:00,93.48,93.9,93.48,93.9,19800.0,55.772,56.0226,55.772,56.0226,19800.0
2015-01-09 14:40:00,93.98,94.22,93.93,93.93,6800.0,56.0703,56.2135,56.0405,56.0405,6800.0
2015-01-09 14:50:00,93.98,94.27,93.97,94.06,13200.0,56.0703,56.2434,56.0644,56.1181,13200.0
2015-01-09 15:00:00,94.04,94.25,93.89,94.01,5700.0,56.1061,56.2314,56.0166,56.0882,5700.0
2015-01-09 15:10:00,94.01,94.25,93.9,94.09,11300.0,56.0882,56.2314,56.0226,56.136,11300.0
2015-01-09 15:20:00,94.03,94.28,93.76,93.76,23200.0,56.1002,56.2493,55.9391,55.9391,23200.0
2015-01-09 15:30:00,93.75,94.15,93.39,93.58,22700.0,55.9331,56.1718,55.7183,55.8317,22700.0
2015-01-09 15:40:00,93.58,93.79,93.19,93.27,48400.0,55.8317,55.957,55.599,55.6467,48400.0
2015-01-09 15:50:00,93.26,93.29,92.64,92.9,97500.0,55.6408,55.6587,55.2709,55.426,97500.0
2015-01-12 09:30:00,90.92,92.32,89.92,89.93,22000.0,54.2447,55.08,53.6481,53.654,22000.0
2015-01-12 09:40:00,90.06,90.13,89.07,89.45,36100.0,53.7316,53.7734,53.1409,53.3677,36100.0
2015-01-12 09:50:00,89.59,90.12,89.42,90.03,4800.0,53.4512,53.7674,53.3498,53.7137,4800.0
2015-01-12 10:00:00,89.84,90.16,89.46,90.16,12100.0,53.6003,53.7913,53.3736,53.7913,12100.0
2015-01-12 10:10:00,90.13,90.26,89.83,90.22,18900.0,53.7734,53.8509,53.5944,53.8271,18900.0
2015-01-12 10:20:00,90.21,90.21,89.79,89.98,19800.0,53.8211,53.8211,53.5705,53.6839,19800.0
2015-01-12 10:30:00,89.99,90.37,89.86,89.86,13000.0,53.6898,53.9165,53.6123,53.6123,13000.0
2015-01-12 10:40:00,89.91,90.08,89.14,89.36,28500.0,53.6421,53.7435,53.1827,53.314,28500.0
2015-01-12 10:50:00,89.31,89.5,89.02,89.48,34800.0,53.2841,53.3975,53.1111,53.3856,34800.0
2015-01-12 11:00:00,89.48,89.68,89.2,89.54,34800.0,53.3856,53.5049,53.2185,53.4214,34800.0
2015-01-12 11:10:00,89.45,89.68,89.21,89.23,17000.0,53.3677,53.5049,53.2245,53.2364,17000.0
2015-01-12 11:20:00,89.35,89.51,88.86,88.88,24900.0,53.308,53.4035,53.0156,53.0276,24900.0
2015-01-12 11:30:00,88.89,89.34,88.88,89.21,14800.0,53.0335,53.302,53.0276,53.2245,14800.0
2015-01-12 11:40:00,89.22,89.29,88.86,88.86,21400.0,53.2304,53.2722,53.0156,53.0156,21400.0
2015-01-12 11:50:00,88.92,89.26,88.86,89.26,16500.0,53.0514,53.2543,53.0156,53.2543,16500.0
2015-01-12 12:00:00,89.22,89.6,88.94,89.05,23300.0,53.2304,53.4571,53.0634,53.129,23300.0
2015-01-12 12:10:00,89.06,89.25,88.83,88.97,13200.0,53.135,53.2483,52.9978,53.0813,13200.0
2015-01-12 12:20:00,89.17,89.37,89.12,89.37,13500.0,53.2006,53.3199,53.1708,53.3199,13500.0
2015-01-12 12:30:00,89.37,89.57,88.89,88.89,19300.0,53.3199,53.4392,53.0335,53.0335,19300.0
2015-01-12 12:40:00,88.89,89.06,88.52,88.64,14900.0,53.0335,53.135,52.8128,52.8844,14900.0
2015-01-12 12:50:00,88.45,88.69,87.84,87.88,18700.0,52.771,52.9142,52.4071,52.431,18700.0
2015-01-12 13:00:00,87.89,88.27,87.81,87.9,27400.0,52.4369,52.6636,52.3892,52.4429,27400.0
2015-01-12 13:10:00,87.91,88.13,87.82,87.83,21700.0,52.4489,52.5801,52.3952,52.4011,21700.0
2015-01-12 13:20:00,87.83,87.83,87.47,87.49,14500.0,52.4011,52.4011,52.1863,52.1983,14500.0
2015-01-12 13:30:00,87.5,87.96,87.34,87.94,12400.0,52.2042,52.4787,52.1088,52.4668,12400.0
2015-01-12 13:40:00,87.96,88.52,87.96,88.44,16500.0,52.4787,52.8128,52.4787,52.7651,16500.0
2015-01-12 13:50:00,88.41,88.49,88.36,88.41,8900.0,52.7472,52.7949,52.7173,52.7472,8900.0
2015-01-12 14:00:00,88.41,88.58,88.28,88.33,13900.0,52.7472,52.8486,52.6696,52.6994,13900.0
2015-01-12 14:10:00,88.39,88.57,88.34,88.42,16500.0,52.7352,52.8426,52.7054,52.7531,16500.0
2015-01-12 14:20:00,88.35,88.75,88.35,88.64,12900.0,52.7114,52.95,52.7114,52.8844,12900.0
2015-01-12 14:30:00,88.72,88.95,88.61,88.95,18700.0,52.9321,53.0693,52.8665,53.0693,18700.0
2015-01-12 14:40:00,88.89,89.19,88.84,88.91,16700.0,53.0335,53.2125,53.0037,53.0455,16700.0
2015-01-12 14:50:00,88.89,89.61,88.66,89.45,19500.0,53.0335,53.4631,52.8963,53.3677,19500.0
2015-01-12 15:00:00,89.45,89.8,89.4,89.43,14600.0,53.3677,53.5765,53.3378,53.3557,14600.0
2015-01-12 15:10:00,89.51,89.75,89.42,89.74,18800.0,53.4035,53.5466,53.3498,53.5407,18800.0
2015-01-12 15:20:00,89.74,89.74,89.53,89.64,30600.0,53.5407,53.5407,53.4154,53.481,30600.0
2015-01-12 15:30:00,89.68,89.75,89.58,89.62,27500.0,53.5049,53.5466,53.4452,53.4691,27500.0
2015-01-12 15:40:00,89.58,89.7,89.25,89.62,51000.0,53.4452,53.5168,53.2483,53.4691,51000.0
2015-01-12 15:50:00,89.58,89.72,89.14,89.25,63000.0,53.4452,53.5287,53.1827,53.2483,63000.0
2015-01-13 09:30:00,89.93,90.39,88.55,88.62,9800.0,53.654,53.9285,52.8307,52.8725,9800.0
2015-01-13 09:40:00,88.62,89.0,88.24,88.4,12900.0,52.8725,53.0992,52.6457,52.7412,12900.0
2015-01-13 09:50:00,88.7,89.91,88.62,89.25,12000.0,52.9202,53.6421,52.8725,53.2483,12000.0
2015-01-13 10:00:00,89.54,89.59,89.17,89.46,12400.0,53.4214,53.4512,53.2006,53.3736,12400.0
2015-01-13 10:10:00,89.46,89.67,88.74,88.88,13000.0,53.3736,53.4989,52.9441,53.0276,13000.0
2015-01-13 10:20:00,88.83,88.93,88.59,88.7,15000.0,52.9978,53.0574,52.8546,52.9202,15000.0
2015-01-13 10:30:00,88.71,89.17,88.66,89.03,17500.0,52.9262,53.2006,52.8963,53.1171,17500.0
2015-01-13 10:40:00,89.06,89.58,89.05,89.44,11400.0,53.135,53.4452,53.129,53.3617,11400.0
2015-01-13 10:50:00,89.51,89.71,88.48,88.84,32600.0,53.4035,53.5228,52.7889,53.0037,32600.0
2015-01-13 11:00:00,88.89,89.09,87.3,88.84,60300.0,53.0335,53.1529,52.0849,53.0037,60300.0
2015-01-13 11:10:00,88.79,88.79,88.47,88.63,11900.0,52.9739,52.9739,52.783,52.8784,11900.0
2015-01-13 11:20:00,88.62,89.05,88.51,89.05,12700.0,52.8725,53.129,52.8068,53.129,12700.0
2015-01-13 11:30:00,88.92,88.98,88.34,88.34,15900.0,53.0514,53.0872,52.7054,52.7054,15900.0
2015-01-13 11:40:00,88.34,88.48,87.91,88.37,13200.0,52.7054,52.7889,52.4489,52.7233,13200.0
2015-01-13 11:50:00,88.44,88.44,87.58,87.76,8700.0,52.7651,52.7651,52.252,52.3594,8700.0
2015-01-13 12:00:00,87.55,88.34,87.55,88.29,11900.0,52.2341,52.7054,52.2341,52.6756,11900.0
2015-01-13 12:10:00,88.13,88.24,87.74,88.04,12000.0,52.5801,52.6457,52.3474,52.5264,12000.0
2015-01-13 12:20:00,87.97,88.11,87.69,87.89,9700.0,52.4847,52.5682,52.3176,52.4369,9700.0
2015-01-13 12:30:00,87.83,87.98,87.75,87.9,13500.0,52.4011,52.4906,52.3534,52.4429,13500.0
2015-01-13 12:40:00,87.89,88.11,87.63,88.11,24200.0,52.4369,52.5682,52.2818,52.5682,24200.0
2015-01-13 12:50:00,87.95,88.32,87.95,88.23,3900.0,52.4727,52.6935,52.4727,52.6398,3900.0
2015-01-13 13:00:00,88.17,88.31,88.09,88.25,3900.0,52.604,52.6875,52.5563,52.6517,3900.0
2015-01-13 13:10:00,88.31,88.41,87.83,87.84,13200.0,52.6875,52.7472,52.4011,52.4071,13200.0
2015-01-13 13:20:00,87.84,87.85,86.81,86.83,18000.0,52.4071,52.4131,51.7926,51.8045,18000.0
2015-01-13 13:30:00,86.81,86.94,86.46,86.58,16700.0,51.7926,51.8701,51.5838,51.6554,16700.0
2015-01-13 13:40:00,86.57,87.0,86.31,86.78,10800.0,51.6494,51.9059,51.4943,51.7747,10800.0
2015-01-13 13:50:00,86.95,86.95,86.37,86.7,9500.0,51.8761,51.8761,51.5301,51.727,9500.0
2015-01-13 14:00:00,86.69,86.74,86.32,86.55,17400.0,51.721,51.7508,51.5002,51.6375,17400.0
2015-01-13 14:10:00,86.44,86.59,86.01,86.38,19800.0,51.5718,51.6613,51.3153,51.536,19800.0
2015-01-13 14:20:00,86.33,86.5,85.91,86.26,21500.0,51.5062,51.6076,51.2556,51.4644,21500.0
2015-01-13 14:30:00,86.4,86.81,86.28,86.81,11000.0,51.548,51.7926,51.4764,51.7926,11000.0
2015-01-13 14:40:00,86.7,86.76,86.23,86.29,13300.0,51.727,51.7627,51.4465,51.4823,13300.0
2015-01-13 14:50:00,86.23,86.55,85.92,85.92,13200.0,51.4465,51.6375,51.2616,51.2616,13200.0
2015-01-13 15:00:00,85.92,85.95,85.02,85.08,21200.0,51.2616,51.2795,50.7246,50.7604,21200.0
2015-01-13 15:10:00,85.12,85.67,85.12,85.5,39500.0,50.7843,51.1124,50.7843,51.011,39500.0
2015-01-13 15:20:00,85.5,85.81,85.43,85.59,31900.0,51.011,51.196,50.9692,51.0647,31900.0
2015-01-13 15:30:00,85.61,86.33,85.51,86.17,43100.0,51.0766,51.5062,51.017,51.4107,43100.0
2015-01-13 15:40:00,86.19,86.25,85.86,85.86,51700.0,51.4227,51.4585,51.2258,51.2258,51700.0
2015-01-13 15:50:00,85.9,85.92,85.7,85.89,93100.0,51.2497,51.2616,51.1303,51.2437,93100.0
2015-01-14 09:30:00,84.52,85.65,84.52,84.86,12300.0,50.4263,51.1005,50.4263,50.6292,12300.0
2015-01-14 09:40:00,85.19,85.2,83.75,83.75,13600.0,50.8261,50.832,49.9669,49.9669,13600.0
2015-01-14 09:50:00,84.03,84.07,82.55,82.67,8400.0,50.134,50.1578,49.251,49.3226,8400.0
2015-01-14 10:00:00,82.71,83.99,82.53,83.78,27900.0,49.3464,50.1101,49.239,49.9848,27900.0
2015-01-14 10:10:00,83.79,84.36,83.76,83.91,9400.0,49.9908,50.3309,49.9729,50.0624,9400.0
2015-01-14 10:20:00,83.92,84.06,83.66,83.79,18400.0,50.0683,50.1519,49.9132,49.9908,18400.0
2015-01-14 10:30:00,83.75,83.9,83.38,83.63,31300.0,49.9669,50.0564,49.7462,49.8953,31300.0
2015-01-14 10:40:00,83.64,84.3,83.58,84.01,13800.0,49.9013,50.2951,49.8655,50.122,13800.0
2015-01-14 10:50:00,84.05,84.27,83.63,83.84,7200.0,50.1459,50.2772,49.8953,50.0206,7200.0
2015-01-14 11:00:00,83.81,84.07,83.55,83.64,15000.0,50.0027,50.1578,49.8476,49.9013,15000.0
2015-01-14 11:10:00,83.87,83.87,83.47,83.58,12000.0,50.0385,50.0385,49.7999,49.8655,12000.0
2015-01-14 11:20:00,83.57,83.87,83.3,83.64,15500.0,49.8595,50.0385,49.6984,49.9013,15500.0
2015-01-14 11:30:00,83.65,83.7,83.16,83.49,14800.0,49.9073,49.9371,49.6149,49.8118,14800.0
2015-01-14 11:40:00,83.56,83.64,82.82,83.35,21400.0,49.8536,49.9013,49.4121,49.7283,21400.0
2015-01-14 11:50:00,83.48,83.54,82.86,82.97,18800.0,49.8058,49.8416,49.4359,49.5016,18800.0
2015-01-14 12:00:00,83.02,83.51,83.02,83.2,10900.0,49.5314,49.8237,49.5314,49.6388,10900.0
2015-01-14 12:10:00,83.17,83.27,82.98,83.18,7000.0,49.6209,49.6805,49.5075,49.6268,7000.0
2015-01-14 12:20:00,83.27,83.47,83.0,83.39,6600.0,49.6805,49.7999,49.5195,49.7521,6600.0
2015-01-14 12:30:00,83.32,83.69,83.14,83.69,11500.0,49.7104,49.9311,49.603,49.9311,11500.0
2015-01-14 12:40:00,83.59,83.66,82.9,83.09,9200.0,49.8715,49.9132,49.4598,49.5732,9200.0
2015-01-14 12:50:00,83.19,83.22,82.96,83.2,7800.0,49.6328,49.6507,49.4956,49.6388,7800.0
2015-01-14 13:00:00,83.3,83.3,82.93,82.98,4500.0,49.6984,49.6984,49.4777,49.5075,4500.0
2015-01-14 13:10:00,82.91,82.91,82.6,82.67,30800.0,49.4658,49.4658,49.2808,49.3226,30800.0
2015-01-14 13:20:00,82.63,82.66,82.33,82.51,21500.0,49.2987,49.3166,49.1197,49.2271,21500.0
2015-01-14 13:30:00,82.55,82.67,82.41,82.44,14100.0,49.251,49.3226,49.1675,49.1853,14100.0
2015-01-14 13:40:00,82.44,82.67,82.09,82.49,30900.0,49.1853,49.3226,48.9765,49.2152,30900.0
2015-01-14 13:50:00,82.49,82.67,82.3,82.39,12200.0,49.2152,49.3226,49.1018,49.1555,12200.0
2015-01-14 14:00:00,82.37,82.56,82.32,82.5,7500.0,49.1436,49.2569,49.1138,49.2211,7500.0
2015-01-14 14:10:00,82.5,83.31,82.5,83.28,42600.0,49.2211,49.7044,49.2211,49.6865,42600.0
2015-01-14 14:20:00,83.22,84.18,83.15,84.15,27900.0,49.6507,50.2235,49.6089,50.2056,27900.0
2015-01-14 14:30:00,84.11,84.55,83.82,84.4,22600.0,50.1817,50.4442,50.0087,50.3547,22600.0
2015-01-14 14:40:00,84.47,84.58,84.16,84.43,29700.0,50.3965,50.4621,50.2115,50.3726,29700.0
2015-01-14 14:50:00,84.54,84.63,84.14,84.3,12300.0,50.4383,50.4919,50.1996,50.2951,12300.0
2015-01-14 15:00:00,84.3,85.23,84.26,85.08,32900.0,50.2951,50.8499,50.2712,50.7604,32900.0
2015-01-14 15:10:00,85.14,86.32,84.62,86.15,16900.0,50.7962,51.5002,50.486,51.3988,16900.0
2015-01-14 15:20:00,86.15,86.45,85.28,85.96,15200.0,51.3988,51.5778,50.8797,51.2855,15200.0
2015-01-14 15:30:00,86.05,86.1,85.53,85.96,17000.0,51.3391,51.369,51.0289,51.2855,17000.0
2015-01-14 15:40:00,85.89,86.13,85.83,85.83,46200.0,51.2437,51.3869,51.2079,51.2079,46200.0
2015-01-14 15:50:00,85.83,85.95,85.32,85.43,90700.0,51.2079,51.2795,50.9036,50.9692,90700.0
2015-01-15 09:30:00,86.12,87.0,85.7,85.85,14600.0,51.3809,51.9059,51.1303,51.2198,14600.0
2015-01-15 09:40:00,85.61,85.79,84.45,85.37,23900.0,51.0766,51.184,50.3846,50.9334,23900.0
2015-01-15 09:50:00,85.25,86.16,85.25,85.77,17300.0,50.8619,51.4048,50.8619,51.1721,17300.0
2015-01-15 10:00:00,85.77,86.46,85.73,86.24,9900.0,51.1721,51.5838,51.1482,51.4525,9900.0
2015-01-15 10:10:00,86.25,86.7,86.12,86.34,12700.0,51.4585,51.727,51.3809,51.5122,12700.0
2015-01-15 10:20:00,86.16,86.45,86.0,86.25,13200.0,51.4048,51.5778,51.3093,51.4585,13200.0
2015-01-15 10:30:00,86.25,87.08,86.25,86.31,15600.0,51.4585,51.9537,51.4585,51.4943,15600.0
2015-01-15 10:40:00,86.43,87.1,86.19,87.09,40300.0,51.5659,51.9656,51.4227,51.9596,40300.0
2015-01-15 10:50:00,87.06,87.08,86.41,86.72,17500.0,51.9417,51.9537,51.5539,51.7389,17500.0
2015-01-15 11:00:00,86.76,87.35,86.66,86.92,15000.0,51.7627,52.1148,51.7031,51.8582,15000.0
2015-01-15 11:10:00,86.93,87.13,86.72,86.9,23500.0,51.8642,51.9835,51.7389,51.8463,23500.0
2015-01-15 11:20:00,87.09,87.37,87.0,87.24,44900.0,51.9596,52.1267,51.9059,52.0491,44900.0
2015-01-15 11:30:00,87.23,87.78,86.92,87.27,25400.0,52.0432,52.3713,51.8582,52.067,25400.0
2015-01-15 11:40:00,87.28,88.27,87.23,87.9,28400.0,52.073,52.6636,52.0432,52.4429,28400.0
2015-01-15 11:50:00,87.88,88.49,87.7,87.98,19200.0,52.431,52.7949,52.3236,52.4906,19200.0
2015-01-15 12:00:00,88.15,88.64,88.14,88.15,11600.0,52.592,52.8844,52.5861,52.592,11600.0
2015-01-15 12:10:00,88.13,88.34,87.6,87.79,24500.0,52.5801,52.7054,52.2639,52.3773,24500.0
2015-01-15 12:20:00,87.78,88.21,87.75,87.91,20300.0,52.3713,52.6278,52.3534,52.4489,20300.0
2015-01-15 12:30:00,88.0,88.29,87.9,88.23,18100.0,52.5026,52.6756,52.4429,52.6398,18100.0
2015-01-15 12:40:00,88.23,88.33,88.05,88.28,28400.0,52.6398,52.6994,52.5324,52.6696,28400.0
2015-01-15 12:50:00,88.23,88.56,88.2,88.42,10100.0,52.6398,52.8367,52.6219,52.7531,10100.0
2015-01-15 13:00:00,88.41,88.51,88.05,88.13,16100.0,52.7472,52.8068,52.5324,52.5801,16100.0
2015-01-15 13:10:00,88.04,88.34,88.01,88.26,4400.0,52.5264,52.7054,52.5085,52.6577,4400.0
2015-01-15 13:20:00,88.23,88.49,88.0,88.0,23700.0,52.6398,52.7949,52.5026,52.5026,23700.0
2015-01-15 13:30:00,87.99,87.99,87.1,87.41,15500.0,52.4966,52.4966,51.9656,52.1506,15500.0
2015-01-15 13:40:00,87.42,87.56,87.07,87.21,26000.0,52.1565,52.24,51.9477,52.0312,26000.0
2015-01-15 13:50:00,87.29,87.56,87.06,87.21,15700.0,52.079,52.24,51.9417,52.0312,15700.0
2015-01-15 14:00:00,87.28,87.71,87.1,87.57,10500.0,52.073,52.3295,51.9656,52.246,10500.0
2015-01-15 14:10:00,87.53,87.69,87.3,87.59,8700.0,52.2221,52.3176,52.0849,52.2579,8700.0
2015-01-15 14:20:00,87.48,87.63,87.37,87.48,17300.0,52.1923,52.2818,52.1267,52.1923,17300.0
2015-01-15 14:30:00,87.44,87.53,87.21,87.38,8400.0,52.1684,52.2221,52.0312,52.1327,8400.0
2015-01-15 14:40:00,87.39,87.58,87.27,87.57,15600.0,52.1386,52.252,52.067,52.246,15600.0
2015-01-15 14:50:00,87.44,87.66,87.25,87.66,12200.0,52.1684,52.2997,52.0551,52.2997,12200.0
2015-01-15 15:00:00,87.53,87.66,87.14,87.36,17100.0,52.2221,52.2997,51.9895,52.1207,17100.0
2015-01-15 15:10:00,87.4,87.44,87.04,87.35,13000.0,52.1446,52.1684,51.9298,52.1148,13000.0
2015-01-15 15:20:00,87.31,87.55,87.17,87.38,9900.0,52.0909,52.2341,52.0074,52.1327,9900.0
2015-01-15 15:30:00,87.22,87.49,86.94,87.24,15100.0,52.0372,52.1983,51.8701,52.0491,15100.0
2015-01-15 15:40:00,87.17,87.52,87.01,87.04,34800.0,52.0074,52.2162,51.9119,51.9298,34800.0
2015-01-15 15:50:00,87.14,87.14,86.54,86.67,44900.0,51.9895,51.9895,51.6315,51.7091,44900.0
2015-01-16 09:30:00,86.61,86.79,84.65,86.53,27200.0,51.6733,51.7806,50.5039,51.6255,27200.0
2015-01-16 09:40:00,86.03,87.28,86.02,86.39,26200.0,51.3272,52.073,51.3212,51.542,26200.0
2015-01-16 09:50:00,86.39,86.52,85.13,85.39,13200.0,51.542,51.6196,50.7903,50.9454,13200.0
2015-01-16 10:00:00,85.41,85.79,84.91,85.65,13400.0,50.9573,51.184,50.659,51.1005,13400.0
2015-01-16 10:10:00,85.36,86.01,85.32,85.86,9600.0,50.9275,51.3153,50.9036,51.2258,9600.0
2015-01-16 10:20:00,85.99,87.1,85.99,87.07,8700.0,51.3034,51.9656,51.3034,51.9477,8700.0
2015-01-16 10:30:00,87.06,87.76,87.06,87.35,19800.0,51.9417,52.3594,51.9417,52.1148,19800.0
2015-01-16 10:40:00,87.25,87.54,86.66,86.82,14500.0,52.0551,52.2281,51.7031,51.7985,14500.0
2015-01-16 10:50:00,86.83,87.06,86.69,86.98,7800.0,51.8045,51.9417,51.721,51.894,7800.0
2015-01-16 11:00:00,86.8,86.9,86.52,86.7,9700.0,51.7866,51.8463,51.6196,51.727,9700.0
2015-01-16 11:10:00,86.7,86.94,86.63,86.84,19900.0,51.727,51.8701,51.6852,51.8105,19900.0
2015-01-16 11:20:00,86.8,86.96,86.3,86.48,18400.0,51.7866,51.8821,51.4883,51.5957,18400.0
2015-01-16 11:30:00,86.36,87.36,86.36,87.18,5700.0,51.5241,52.1207,51.5241,52.0133,5700.0
2015-01-16 11:40:00,87.36,87.61,87.08,87.2,12600.0,52.1207,52.2699,51.9537,52.0253,12600.0
2015-01-16 11:50:00,87.07,87.43,87.01,87.33,17900.0,51.9477,52.1625,51.9119,52.1028,17900.0
2015-01-16 12:00:00,87.29,87.64,87.16,87.32,12700.0,52.079,52.2878,52.0014,52.0969,12700.0
2015-01-16 12:10:00,87.28,87.73,87.22,87.52,7500.0,52.073,52.3415,52.0372,52.2162,7500.0
2015-01-16 12:20:00,87.52,87.99,87.43,87.66,7000.0,52.2162,52.4966,52.1625,52.2997,7000.0
2015-01-16 12:30:00,87.7,88.02,87.66,87.72,5700.0,52.3236,52.5145,52.2997,52.3355,5700.0
2015-01-16 12:40:00,87.74,88.06,87.67,87.93,8400.0,52.3474,52.5384,52.3057,52.4608,8400.0
2015-01-16 12:50:00,87.87,88.03,87.74,87.95,12300.0,52.425,52.5205,52.3474,52.4727,12300.0
2015-01-16 13:00:00,87.93,88.2,87.85,88.05,15900.0,52.4608,52.6219,52.4131,52.5324,15900.0
2015-01-16 13:10:00,87.99,88.03,87.71,87.85,12400.0,52.4966,52.5205,52.3295,52.4131,12400.0
2015-01-16 13:20:00,87.85,87.86,87.61,87.79,10100.0,52.4131,52.419,52.2699,52.3773,10100.0
2015-01-16 13:30:00,87.85,88.09,87.77,88.09,5900.0,52.4131,52.5563,52.3653,52.5563,5900.0
2015-01-16 13:40:00,88.08,88.11,87.89,88.07,5800.0,52.5503,52.5682,52.4369,52.5443,5800.0
2015-01-16 13:50:00,88.1,88.34,87.99,88.26,8700.0,52.5622,52.7054,52.4966,52.6577,8700.0
2015-01-16 14:00:00,88.25,88.34,88.02,88.03,4700.0,52.6517,52.7054,52.5145,52.5205,4700.0
2015-01-16 14:10:00,88.0,88.14,87.87,88.05,5700.0,52.5026,52.5861,52.425,52.5324,5700.0
2015-01-16 14:20:00,88.03,88.19,87.85,88.1,8100.0,52.5205,52.6159,52.4131,52.5622,8100.0
2015-01-16 14:30:00,88.14,88.27,87.85,88.19,11200.0,52.5861,52.6636,52.4131,52.6159,11200.0
2015-01-16 14:40:00,88.19,88.73,88.19,88.73,11500.0,52.6159,52.9381,52.6159,52.9381,11500.0
2015-01-16 14:50:00,88.75,89.03,88.56,88.64,26200.0,52.95,53.1171,52.8367,52.8844,26200.0
2015-01-16 15:00:00,88.61,88.71,88.37,88.66,12400.0,52.8665,52.9262,52.7233,52.8963,12400.0
2015-01-16 15:10:00,88.65,88.75,88.56,88.73,12200.0,52.8904,52.95,52.8367,52.9381,12200.0
2015-01-16 15:20:00,88.7,88.82,88.63,88.7,9600.0,52.9202,52.9918,52.8784,52.9202,9600.0
2015-01-16 15:30:00,88.69,88.79,88.54,88.62,14500.0,52.9142,52.9739,52.8247,52.8725,14500.0
2015-01-16 15:40:00,88.63,88.75,88.44,88.74,27800.0,52.8784,52.95,52.7651,52.9441,27800.0
2015-01-16 15:50:00,88.75,89.15,88.67,88.83,82100.0,52.95,53.1887,52.9023,52.9978,82100.0
2015-01-20 09:30:00,88.51,89.06,86.26,86.68,10700.0,52.8068,53.135,51.4644,51.715,10700.0
2015-01-20 09:40:00,86.79,87.81,86.62,86.8,6500.0,51.7806,52.3892,51.6792,51.7866,6500.0
2015-01-20 09:50:00,87.2,87.2,86.51,86.88,7300.0,52.0253,52.0253,51.6136,51.8343,7300.0
2015-01-20 10:00:00,86.89,88.03,86.79,87.79,9500.0,51.8403,52.5205,51.7806,52.3773,9500.0
2015-01-20 10:10:00,87.65,87.85,87.0,87.65,20000.0,52.2937,52.4131,51.9059,52.2937,20000.0
2015-01-20 10:20:00,87.57,88.75,87.57,88.59,10400.0,52.246,52.95,52.246,52.8546,10400.0
2015-01-20 10:30:00,88.75,89.21,88.61,88.75,42400.0,52.95,53.2245,52.8665,52.95,42400.0
2015-01-20 10:40:00,88.56,89.44,88.46,88.88,12700.0,52.8367,53.3617,52.777,53.0276,12700.0
2015-01-20 10:50:00,88.76,88.98,88.3,88.98,10700.0,52.956,53.0872,52.6815,53.0872,10700.0
2015-01-20 11:00:00,88.97,89.6,88.83,89.59,9500.0,53.0813,53.4571,52.9978,53.4512,9500.0
2015-01-20 11:10:00,89.57,89.84,89.35,89.78,10100.0,53.4392,53.6003,53.308,53.5645,10100.0
2015-01-20 11:20:00,89.95,90.39,89.71,90.3,10100.0,53.666,53.9285,53.5228,53.8748,10100.0
2015-01-20 11:30:00,90.29,90.68,90.05,90.68,7000.0,53.8688,54.1015,53.7256,54.1015,7000.0
2015-01-20 11:40:00,90.68,90.86,90.3,90.69,17600.0,54.1015,54.2089,53.8748,54.1075,17600.0
2015-01-20 11:50:00,90.58,90.99,90.35,90.7,31100.0,54.0418,54.2864,53.9046,54.1134,31100.0
2015-01-20 12:00:00,90.95,91.52,90.62,91.32,44400.0,54.2626,54.6027,54.0657,54.4833,44400.0
2015-01-20 12:10:00,91.12,91.22,90.13,90.31,15000.0,54.364,54.4237,53.7734,53.8807,15000.0
2015-01-20 12:20:00,90.31,90.74,89.94,90.48,10900.0,53.8807,54.1373,53.66,53.9822,10900.0
2015-01-20 12:30:00,90.48,90.48,89.9,89.94,11200.0,53.9822,53.9822,53.6361,53.66,11200.0
2015-01-20 12:40:00,89.99,90.51,89.82,90.08,11300.0,53.6898,54.0001,53.5884,53.7435,11300.0
2015-01-20 12:50:00,90.07,90.46,89.68,90.04,15600.0,53.7376,53.9702,53.5049,53.7197,15600.0
2015-01-20 13:00:00,89.93,90.21,89.7,89.88,31800.0,53.654,53.8211,53.5168,53.6242,31800.0
2015-01-20 13:10:00,89.95,90.14,89.61,90.02,11500.0,53.666,53.7793,53.4631,53.7077,11500.0
2015-01-20 13:20:00,89.89,90.17,89.68,90.01,17500.0,53.6302,53.7972,53.5049,53.7018,17500.0
2015-01-20 13:30:00,89.9,90.24,89.74,89.99,10600.0,53.6361,53.839,53.5407,53.6898,10600.0
2015-01-20 13:40:00,89.88,89.88,89.43,89.71,4200.0,53.6242,53.6242,53.3557,53.5228,4200.0
2015-01-20 13:50:00,89.71,90.01,89.62,89.85,9400.0,53.5228,53.7018,53.4691,53.6063,9400.0
2015-01-20 14:00:00,89.8,90.27,89.63,90.08,11100.0,53.5765,53.8569,53.475,53.7435,11100.0
2015-01-20 14:10:00,89.94,90.11,89.61,90.05,6300.0,53.66,53.7614,53.4631,53.7256,6300.0
2015-01-20 14:20:00,90.08,90.18,89.68,89.78,8100.0,53.7435,53.8032,53.5049,53.5645,8100.0
2015-01-20 14:30:00,89.89,90.21,89.89,90.21,9300.0,53.6302,53.8211,53.6302,53.8211,9300.0
2015-01-20 14:40:00,90.18,90.18,89.74,89.83,6100.0,53.8032,53.8032,53.5407,53.5944,6100.0
2015-01-20 14:50:00,89.85,90.3,89.85,90.3,6100.0,53.6063,53.8748,53.6063,53.8748,6100.0
2015-01-20 15:00:00,90.38,90.41,89.83,90.36,7400.0,53.9225,53.9404,53.5944,53.9106,7400.0
2015-01-20 15:10:00,90.23,90.37,89.96,90.06,14500.0,53.833,53.9165,53.6719,53.7316,14500.0
2015-01-20 15:20:00,90.13,90.13,89.82,89.91,5200.0,53.7734,53.7734,53.5884,53.6421,5200.0
2015-01-20 15:30:00,89.76,90.0,89.31,89.86,17800.0,53.5526,53.6958,53.2841,53.6123,17800.0
2015-01-20 15:40:00,89.98,89.99,89.72,89.72,15400.0,53.6839,53.6898,53.5287,53.5287,15400.0
2015-01-20 15:50:00,89.72,89.87,89.43,89.74,50400.0,53.5287,53.6182,53.3557,53.5407,50400.0
2015-01-21 09:30:00,89.85,90.78,89.38,90.0,5800.0,53.6063,54.1612,53.3259,53.6958,5800.0
2015-01-21 09:40:00,90.03,90.5,89.95,90.27,17100.0,53.7137,53.9941,53.666,53.8569,17100.0
2015-01-21 09:50:00,90.35,91.11,90.35,91.11,4600.0,53.9046,54.358,53.9046,54.358,4600.0
2015-01-21 10:00:00,91.46,91.48,90.97,91.31,5100.0,54.5669,54.5788,54.2745,54.4774,5100.0
2015-01-21 10:10:00,91.26,91.87,91.14,91.75,5800.0,54.4475,54.8115,54.3759,54.7399,5800.0
2015-01-21 10:20:00,91.66,91.97,91.53,91.97,3900.0,54.6862,54.8711,54.6086,54.8711,3900.0
2015-01-21 10:30:00,91.89,92.11,91.82,92.1,12600.0,54.8234,54.9547,54.7816,54.9487,12600.0
2015-01-21 10:40:00,92.06,92.08,91.83,91.87,32700.0,54.9248,54.9368,54.7876,54.8115,32700.0
2015-01-21 10:50:00,91.88,92.2,91.86,92.13,11400.0,54.8174,55.0084,54.8055,54.9666,11400.0
2015-01-21 11:00:00,92.17,92.21,91.69,91.69,15200.0,54.9905,55.0143,54.7041,54.7041,15200.0
2015-01-21 11:10:00,91.67,91.86,91.61,91.76,11000.0,54.6922,54.8055,54.6564,54.7458,11000.0
2015-01-21 11:20:00,91.66,91.77,91.13,91.13,18100.0,54.6862,54.7518,54.37,54.37,18100.0
2015-01-21 11:30:00,91.2,91.39,91.07,91.25,17700.0,54.4117,54.5251,54.3342,54.4416,17700.0
2015-01-21 11:40:00,91.27,91.28,90.94,90.94,11500.0,54.4535,54.4595,54.2566,54.2566,11500.0
2015-01-21 11:50:00,90.92,91.14,90.92,91.14,4700.0,54.2447,54.3759,54.2447,54.3759,4700.0
2015-01-21 12:00:00,91.09,91.1,90.92,90.92,3400.0,54.3461,54.3521,54.2447,54.2447,3400.0
2015-01-21 12:10:00,90.93,91.13,90.93,91.0,9000.0,54.2507,54.37,54.2507,54.2924,9000.0
2015-01-21 12:20:00,91.15,91.33,91.07,91.33,2900.0,54.3819,54.4893,54.3342,54.4893,2900.0
2015-01-21 12:30:00,91.31,91.46,91.0,91.28,18700.0,54.4774,54.5669,54.2924,54.4595,18700.0
2015-01-21 12:40:00,91.18,91.23,91.05,91.15,3300.0,54.3998,54.4296,54.3222,54.3819,3300.0
2015-01-21 12:50:00,91.2,91.26,90.92,91.18,5000.0,54.4117,54.4475,54.2447,54.3998,5000.0
2015-01-21 13:00:00,91.1,91.17,90.95,91.01,2300.0,54.3521,54.3938,54.2626,54.2984,2300.0
2015-01-21 13:10:00,91.04,91.11,90.94,90.98,4900.0,54.3163,54.358,54.2566,54.2805,4900.0
2015-01-21 13:20:00,90.95,91.09,90.68,90.7,6600.0,54.2626,54.3461,54.1015,54.1134,6600.0
2015-01-21 13:30:00,90.66,90.94,90.64,90.85,7300.0,54.0896,54.2566,54.0776,54.2029,7300.0
2015-01-21 13:40:00,90.85,91.07,90.7,90.98,5100.0,54.2029,54.3342,54.1134,54.2805,5100.0
2015-01-21 13:50:00,90.84,90.95,90.39,90.5,7000.0,54.197,54.2626,53.9285,53.9941,7000.0
2015-01-21 14:00:00,90.5,90.76,90.4,90.75,11200.0,53.9941,54.1492,53.9344,54.1433,11200.0
2015-01-21 14:10:00,90.75,91.4,90.73,91.23,19900.0,54.1433,54.5311,54.1313,54.4296,19900.0
2015-01-21 14:20:00,91.23,91.36,91.17,91.29,6900.0,54.4296,54.5072,54.3938,54.4654,6900.0
2015-01-21 14:30:00,91.31,91.41,91.25,91.36,7300.0,54.4774,54.537,54.4416,54.5072,7300.0
2015-01-21 14:40:00,91.3,91.69,91.3,91.56,7200.0,54.4714,54.7041,54.4714,54.6265,7200.0
2015-01-21 14:50:00,91.68,91.69,91.52,91.69,4300.0,54.6981,54.7041,54.6027,54.7041,4300.0
2015-01-21 15:00:00,91.59,91.8,91.52,91.62,14900.0,54.6444,54.7697,54.6027,54.6623,14900.0
2015-01-21 15:10:00,91.47,91.91,91.4,91.91,5700.0,54.5728,54.8353,54.5311,54.8353,5700.0
2015-01-21 15:20:00,91.8,91.99,91.57,91.61,9700.0,54.7697,54.8831,54.6325,54.6564,9700.0
2015-01-21 15:30:00,91.66,91.88,91.56,91.86,9900.0,54.6862,54.8174,54.6265,54.8055,9900.0
2015-01-21 15:40:00,91.85,92.06,91.82,91.96,12300.0,54.7995,54.9248,54.7816,54.8652,12300.0
2015-01-21 15:50:00,91.96,92.09,91.96,92.04,33500.0,54.8652,54.9427,54.8652,54.9129,33500.0
2015-01-22 09:30:00,92.41,93.72,91.97,93.05,18700.0,55.1337,55.9152,54.8711,55.5155,18700.0
2015-01-22 09:40:00,93.05,93.15,92.06,92.27,6100.0,55.5155,55.5751,54.9248,55.0501,6100.0
2015-01-22 09:50:00,92.13,92.84,92.13,92.84,2100.0,54.9666,55.3902,54.9666,55.3902,2100.0
2015-01-22 10:00:00,92.65,92.83,92.05,92.34,8000.0,55.2768,55.3842,54.9189,55.0919,8000.0
2015-01-22 10:10:00,92.54,93.42,92.43,93.05,5600.0,55.2112,55.7362,55.1456,55.5155,5600.0
2015-01-22 10:20:00,92.98,93.24,92.7,93.08,15700.0,55.4737,55.6288,55.3067,55.5334,15700.0
2015-01-22 10:30:00,93.1,93.1,92.47,92.72,6000.0,55.5453,55.5453,55.1694,55.3186,6000.0
2015-01-22 10:40:00,92.72,93.24,92.7,92.84,37200.0,55.3186,55.6288,55.3067,55.3902,37200.0
2015-01-22 10:50:00,92.97,93.07,92.71,92.86,10700.0,55.4678,55.5274,55.3126,55.4021,10700.0
2015-01-22 11:00:00,92.92,92.95,91.89,92.05,15500.0,55.4379,55.4558,54.8234,54.9189,15500.0
2015-01-22 11:10:00,92.05,92.05,91.35,91.36,7100.0,54.9189,54.9189,54.5012,54.5072,7100.0
2015-01-22 11:20:00,91.36,91.82,91.36,91.48,5700.0,54.5072,54.7816,54.5072,54.5788,5700.0
2015-01-22 11:30:00,91.56,91.56,91.08,91.08,2900.0,54.6265,54.6265,54.3401,54.3401,2900.0
2015-01-22 11:40:00,91.15,91.21,90.88,90.98,4100.0,54.3819,54.4177,54.2208,54.2805,4100.0
2015-01-22 11:50:00,90.89,90.99,90.74,90.75,5800.0,54.2268,54.2864,54.1373,54.1433,5800.0
2015-01-22 12:00:00,90.82,90.85,90.16,90.26,6100.0,54.185,54.2029,53.7913,53.8509,6100.0
2015-01-22 12:10:00,90.28,90.91,90.13,90.9,5300.0,53.8628,54.2387,53.7734,54.2328,5300.0
2015-01-22 12:20:00,90.9,91.48,90.81,91.26,7100.0,54.2328,54.5788,54.1791,54.4475,7100.0
2015-01-22 12:30:00,91.02,91.15,90.78,91.15,8000.0,54.3043,54.3819,54.1612,54.3819,8000.0
2015-01-22 12:40:00,91.14,91.5,91.08,91.5,2400.0,54.3759,54.5907,54.3401,54.5907,2400.0
2015-01-22 12:50:00,91.44,91.67,91.21,91.32,5900.0,54.5549,54.6922,54.4177,54.4833,5900.0
2015-01-22 13:00:00,91.28,91.41,91.2,91.22,2900.0,54.4595,54.537,54.4117,54.4237,2900.0
2015-01-22 13:10:00,91.16,91.16,90.92,90.94,2900.0,54.3879,54.3879,54.2447,54.2566,2900.0
2015-01-22 13:20:00,90.87,91.05,90.76,90.77,8000.0,54.2149,54.3222,54.1492,54.1552,8000.0
2015-01-22 13:30:00,90.81,91.09,90.72,91.09,8100.0,54.1791,54.3461,54.1254,54.3461,8100.0
2015-01-22 13:40:00,90.97,91.03,90.79,90.85,3600.0,54.2745,54.3103,54.1671,54.2029,3600.0
2015-01-22 13:50:00,90.84,91.12,90.76,90.88,4000.0,54.197,54.364,54.1492,54.2208,4000.0
2015-01-22 14:00:00,90.99,91.14,90.73,90.74,7900.0,54.2864,54.3759,54.1313,54.1373,7900.0
2015-01-22 14:10:00,90.81,90.84,90.7,90.77,6000.0,54.1791,54.197,54.1134,54.1552,6000.0
2015-01-22 14:20:00,90.72,90.83,90.62,90.63,4400.0,54.1254,54.191,54.0657,54.0717,4400.0
2015-01-22 14:30:00,90.75,91.0,90.71,90.87,4200.0,54.1433,54.2924,54.1194,54.2149,4200.0
2015-01-22 14:40:00,90.86,91.0,90.77,90.86,12800.0,54.2089,54.2924,54.1552,54.2089,12800.0
2015-01-22 14:50:00,90.8,91.02,90.8,90.96,8800.0,54.1731,54.3043,54.1731,54.2686,8800.0
2015-01-22 15:00:00,90.99,91.07,90.92,90.95,12600.0,54.2864,54.3342,54.2447,54.2626,12600.0
2015-01-22 15:10:00,90.95,91.29,90.9,91.23,6300.0,54.2626,54.4654,54.2328,54.4296,6300.0
2015-01-22 15:20:00,91.34,91.47,91.28,91.35,17300.0,54.4953,54.5728,54.4595,54.5012,17300.0
2015-01-22 15:30:00,91.35,91.6,91.27,91.46,10000.0,54.5012,54.6504,54.4535,54.5669,10000.0
2015-01-22 15:40:00,91.49,91.55,91.11,91.21,19900.0,54.5848,54.6206,54.358,54.4177,19900.0
2015-01-22 15:50:00,91.16,91.33,91.09,91.29,35800.0,54.3879,54.4893,54.3461,54.4654,35800.0
2015-01-23 09:30:00,91.02,91.59,90.13,90.5,5000.0,54.3043,54.6444,53.7734,53.9941,5000.0
2015-01-23 09:40:00,90.49,90.49,89.53,90.4,6600.0,53.9881,53.9881,53.4154,53.9344,6600.0
2015-01-23 09:50:00,90.81,91.27,90.58,90.58,3200.0,54.1791,54.4535,54.0418,54.0418,3200.0
2015-01-23 10:00:00,90.94,91.58,90.79,91.58,2800.0,54.2566,54.6385,54.1671,54.6385,2800.0
2015-01-23 10:10:00,91.45,91.62,91.31,91.52,5300.0,54.5609,54.6623,54.4774,54.6027,5300.0
2015-01-23 10:20:00,91.65,92.06,91.34,92.04,4800.0,54.6802,54.9248,54.4953,54.9129,4800.0
2015-01-23 10:30:00,92.06,92.5,92.06,92.23,4200.0,54.9248,55.1873,54.9248,55.0263,4200.0
2015-01-23 10:40:00,92.27,92.41,91.42,91.44,6500.0,55.0501,55.1337,54.543,54.5549,6500.0
2015-01-23 10:50:00,91.53,92.09,91.39,92.04,4800.0,54.6086,54.9427,54.5251,54.9129,4800.0
2015-01-23 11:00:00,92.02,92.22,91.87,91.87,4700.0,54.901,55.0203,54.8115,54.8115,4700.0
2015-01-23 11:10:00,92.0,92.18,91.79,92.11,5700.0,54.889,54.9964,54.7637,54.9547,5700.0
2015-01-23 11:20:00,92.08,92.08,91.86,92.04,5400.0,54.9368,54.9368,54.8055,54.9129,5400.0
2015-01-23 11:30:00,91.94,92.11,91.84,91.99,3400.0,54.8532,54.9547,54.7936,54.8831,3400.0
2015-01-23 11:40:00,91.97,92.62,91.93,92.55,4600.0,54.8711,55.2589,54.8473,55.2172,4600.0
2015-01-23 11:50:00,92.47,92.56,92.22,92.56,5400.0,55.1694,55.2231,55.0203,55.2231,5400.0
2015-01-23 12:00:00,92.53,92.54,91.56,91.64,14000.0,55.2052,55.2112,54.6265,54.6743,14000.0
2015-01-23 12:10:00,91.74,92.43,91.72,92.36,4200.0,54.7339,55.1456,54.722,55.1038,4200.0
2015-01-23 12:20:00,92.35,92.76,92.19,92.55,5100.0,55.0979,55.3425,55.0024,55.2172,5100.0
2015-01-23 12:30:00,92.67,92.84,92.0,92.37,10200.0,55.2888,55.3902,54.889,55.1098,10200.0
2015-01-23 12:40:00,92.31,92.31,91.88,92.09,15700.0,55.074,55.074,54.8174,54.9427,15700.0
2015-01-23 12:50:00,91.88,92.04,91.62,91.82,1400.0,54.8174,54.9129,54.6623,54.7816,1400.0
2015-01-23 13:00:00,91.65,91.88,91.45,91.88,2400.0,54.6802,54.8174,54.5609,54.8174,2400.0
2015-01-23 13:10:00,91.97,91.97,91.28,91.43,1900.0,54.8711,54.8711,54.4595,54.549,1900.0
2015-01-23 13:20:00,91.37,91.59,91.37,91.46,2900.0,54.5132,54.6444,54.5132,54.5669,2900.0
2015-01-23 13:30:00,91.46,91.87,91.24,91.87,2800.0,54.5669,54.8115,54.4356,54.8115,2800.0
2015-01-23 13:40:00,92.09,92.37,91.49,91.49,4200.0,54.9427,55.1098,54.5848,54.5848,4200.0
2015-01-23 13:50:00,91.5,91.8,91.3,91.54,3200.0,54.5907,54.7697,54.4714,54.6146,3200.0
2015-01-23 14:00:00,91.46,91.86,91.3,91.72,4600.0,54.5669,54.8055,54.4714,54.722,4600.0
2015-01-23 14:10:00,91.84,91.86,91.33,91.41,4600.0,54.7936,54.8055,54.4893,54.537,4600.0
2015-01-23 14:20:00,91.42,91.77,91.42,91.66,2500.0,54.543,54.7518,54.543,54.6862,2500.0
2015-01-23 14:30:00,91.54,91.82,91.44,91.65,4700.0,54.6146,54.7816,54.5549,54.6802,4700.0
2015-01-23 14:40:00,91.8,91.8,91.6,91.79,3400.0,54.7697,54.7697,54.6504,54.7637,3400.0
2015-01-23 14:50:00,91.74,91.8,91.38,91.61,6400.0,54.7339,54.7697,54.5191,54.6564,6400.0
2015-01-23 15:00:00,91.6,91.65,91.15,91.59,13200.0,54.6504,54.6802,54.3819,54.6444,13200.0
2015-01-23 15:10:00,91.55,91.58,91.23,91.23,8800.0,54.6206,54.6385,54.4296,54.4296,8800.0
2015-01-23 15:20:00,91.21,91.36,91.0,91.0,4900.0,54.4177,54.5072,54.2924,54.2924,4900.0
2015-01-23 15:30:00,91.01,91.2,90.97,91.18,11100.0,54.2984,54.4117,54.2745,54.3998,11100.0
2015-01-23 15:40:00,91.14,91.16,90.92,91.09,14600.0,54.3759,54.3879,54.2447,54.3461,14600.0
2015-01-23 15:50:00,91.16,91.28,91.04,91.12,32000.0,54.3879,54.4595,54.3163,54.364,32000.0
2015-01-26 09:30:00,91.06,92.3,91.06,91.76,7200.0,54.3282,55.068,54.3282,54.7458,7200.0
2015-01-26 09:40:00,91.23,92.07,91.23,91.51,8400.0,54.4296,54.9308,54.4296,54.5967,8400.0
2015-01-26 09:50:00,91.5,92.31,91.09,91.5,8100.0,54.5907,55.074,54.3461,54.5907,8100.0
2015-01-26 10:00:00,91.5,92.0,91.5,91.67,8100.0,54.5907,54.889,54.5907,54.6922,8100.0
2015-01-26 10:10:00,91.59,91.72,91.34,91.6,9600.0,54.6444,54.722,54.4953,54.6504,9600.0
2015-01-26 10:20:00,91.59,91.91,91.48,91.75,28400.0,54.6444,54.8353,54.5788,54.7399,28400.0
2015-01-26 10:30:00,91.73,92.16,91.73,92.16,19400.0,54.7279,54.9845,54.7279,54.9845,19400.0
2015-01-26 10:40:00,92.15,92.24,91.25,91.25,27000.0,54.9785,55.0322,54.4416,54.4416,27000.0
2015-01-26 10:50:00,91.23,91.39,90.7,90.73,10900.0,54.4296,54.5251,54.1134,54.1313,10900.0
2015-01-26 11:00:00,90.83,91.04,90.76,90.97,14300.0,54.191,54.3163,54.1492,54.2745,14300.0
2015-01-26 11:10:00,90.9,91.74,90.85,91.43,12200.0,54.2328,54.7339,54.2029,54.549,12200.0
2015-01-26 11:20:00,91.33,91.61,90.76,90.89,23100.0,54.4893,54.6564,54.1492,54.2268,23100.0
2015-01-26 11:30:00,91.06,91.5,90.89,91.33,3400.0,54.3282,54.5907,54.2268,54.4893,3400.0
2015-01-26 11:40:00,91.33,91.57,91.11,91.11,11300.0,54.4893,54.6325,54.358,54.358,11300.0
2015-01-26 11:50:00,91.11,91.27,91.0,91.25,4300.0,54.358,54.4535,54.2924,54.4416,4300.0
2015-01-26 12:00:00,91.4,91.77,91.25,91.71,8400.0,54.5311,54.7518,54.4416,54.716,8400.0
2015-01-26 12:10:00,91.59,92.04,91.59,91.82,8000.0,54.6444,54.9129,54.6444,54.7816,8000.0
2015-01-26 12:20:00,91.87,91.99,91.61,91.88,7800.0,54.8115,54.8831,54.6564,54.8174,7800.0
2015-01-26 12:30:00,91.87,91.99,91.63,91.75,4100.0,54.8115,54.8831,54.6683,54.7399,4100.0
2015-01-26 12:40:00,91.79,92.04,91.39,91.39,12200.0,54.7637,54.9129,54.5251,54.5251,12200.0
2015-01-26 12:50:00,91.32,91.59,91.27,91.56,2100.0,54.4833,54.6444,54.4535,54.6265,2100.0
2015-01-26 13:00:00,91.67,91.67,91.21,91.43,3200.0,54.6922,54.6922,54.4177,54.549,3200.0
2015-01-26 13:10:00,91.57,91.79,91.49,91.75,3200.0,54.6325,54.7637,54.5848,54.7399,3200.0
2015-01-26 13:20:00,91.59,91.6,91.34,91.34,2900.0,54.6444,54.6504,54.4953,54.4953,2900.0
2015-01-26 13:30:00,91.51,91.78,91.47,91.75,2500.0,54.5967,54.7578,54.5728,54.7399,2500.0
2015-01-26 13:40:00,91.76,92.15,91.76,92.14,3100.0,54.7458,54.9785,54.7458,54.9726,3100.0
2015-01-26 13:50:00,92.13,92.13,91.66,91.7,5300.0,54.9666,54.9666,54.6862,54.7101,5300.0
2015-01-26 14:00:00,91.68,91.73,91.51,91.63,5800.0,54.6981,54.7279,54.5967,54.6683,5800.0
2015-01-26 14:10:00,91.61,91.71,91.5,91.6,5500.0,54.6564,54.716,54.5907,54.6504,5500.0
2015-01-26 14:20:00,91.6,91.68,91.3,91.55,6400.0,54.6504,54.6981,54.4714,54.6206,6400.0
2015-01-26 14:30:00,91.57,91.66,91.45,91.53,12300.0,54.6325,54.6862,54.5609,54.6086,12300.0
2015-01-26 14:40:00,91.44,91.51,91.4,91.47,3400.0,54.5549,54.5967,54.5311,54.5728,3400.0
2015-01-26 14:50:00,91.44,91.49,91.26,91.48,3800.0,54.5549,54.5848,54.4475,54.5788,3800.0
2015-01-26 15:00:00,91.47,91.47,91.15,91.25,3800.0,54.5728,54.5728,54.3819,54.4416,3800.0
2015-01-26 15:10:00,91.26,91.5,91.26,91.36,4800.0,54.4475,54.5907,54.4475,54.5072,4800.0
2015-01-26 15:20:00,91.46,91.62,91.35,91.62,4200.0,54.5669,54.6623,54.5012,54.6623,4200.0
2015-01-26 15:30:00,91.53,91.67,91.49,91.58,11300.0,54.6086,54.6922,54.5848,54.6385,11300.0
2015-01-26 15:40:00,91.52,91.57,91.41,91.47,5200.0,54.6027,54.6325,54.537,54.5728,5200.0
2015-01-26 15:50:00,91.48,91.72,91.43,91.61,16400.0,54.5788,54.722,54.549,54.6564,16400.0
2015-01-27 09:30:00,90.91,91.78,90.55,91.13,6300.0,54.2387,54.7578,54.0239,54.37,6300.0
2015-01-27 09:40:00,92.18,92.81,91.45,91.45,6300.0,54.9964,55.3723,54.5609,54.5609,6300.0
2015-01-27 09:50:00,91.22,91.23,90.23,90.48,7000.0,54.4237,54.4296,53.833,53.9822,7000.0
2015-01-27 10:00:00,91.07,91.3,90.45,90.94,31100.0,54.3342,54.4714,53.9643,54.2566,31100.0
2015-01-27 10:10:00,90.94,90.98,90.13,90.44,17600.0,54.2566,54.2805,53.7734,53.9583,17600.0
2015-01-27 10:20:00,90.51,91.0,90.27,90.8,11700.0,54.0001,54.2924,53.8569,54.1731,11700.0
2015-01-27 10:30:00,90.37,90.69,90.21,90.5,23400.0,53.9165,54.1075,53.8211,53.9941,23400.0
2015-01-27 10:40:00,90.64,91.01,90.6,90.7,7400.0,54.0776,54.2984,54.0538,54.1134,7400.0
2015-01-27 10:50:00,90.75,90.84,90.47,90.66,14300.0,54.1433,54.197,53.9762,54.0896,14300.0
2015-01-27 11:00:00,90.73,90.93,90.28,90.64,27500.0,54.1313,54.2507,53.8628,54.0776,27500.0
2015-01-27 11:10:00,90.62,90.85,90.62,90.79,10900.0,54.0657,54.2029,54.0657,54.1671,10900.0
2015-01-27 11:20:00,90.68,90.94,90.67,90.82,4500.0,54.1015,54.2566,54.0955,54.185,4500.0
2015-01-27 11:30:00,90.77,91.22,90.77,91.14,13700.0,54.1552,54.4237,54.1552,54.3759,13700.0
2015-01-27 11:40:00,91.11,91.56,91.0,91.29,15400.0,54.358,54.6265,54.2924,54.4654,15400.0
2015-01-27 11:50:00,91.43,91.64,91.32,91.48,20500.0,54.549,54.6743,54.4833,54.5788,20500.0
2015-01-27 12:00:00,91.48,91.78,91.35,91.65,10100.0,54.5788,54.7578,54.5012,54.6802,10100.0
2015-01-27 12:10:00,91.66,91.84,91.6,91.76,2900.0,54.6862,54.7936,54.6504,54.7458,2900.0
2015-01-27 12:20:00,91.66,92.24,91.66,92.2,16300.0,54.6862,55.0322,54.6862,55.0084,16300.0
2015-01-27 12:30:00,92.22,92.23,91.95,91.95,7300.0,55.0203,55.0263,54.8592,54.8592,7300.0
2015-01-27 12:40:00,91.86,92.2,91.75,91.84,4500.0,54.8055,55.0084,54.7399,54.7936,4500.0
2015-01-27 12:50:00,91.73,92.21,91.73,92.21,1000.0,54.7279,55.0143,54.7279,55.0143,1000.0
2015-01-27 13:00:00,91.98,92.32,91.55,92.21,4200.0,54.8771,55.08,54.6206,55.0143,4200.0
2015-01-27 13:10:00,92.05,92.6,91.94,92.31,5100.0,54.9189,55.247,54.8532,55.074,5100.0
2015-01-27 13:20:00,92.2,92.46,91.91,92.08,3900.0,55.0084,55.1635,54.8353,54.9368,3900.0
2015-01-27 13:30:00,92.23,92.38,92.12,92.19,2400.0,55.0263,55.1158,54.9606,55.0024,2400.0
2015-01-27 13:40:00,92.14,92.16,91.97,92.15,3000.0,54.9726,54.9845,54.8711,54.9785,3000.0
2015-01-27 13:50:00,92.1,92.13,91.92,91.93,1700.0,54.9487,54.9666,54.8413,54.8473,1700.0
2015-01-27 14:00:00,91.93,92.13,91.83,92.12,3300.0,54.8473,54.9666,54.7876,54.9606,3300.0
2015-01-27 14:10:00,92.03,92.26,91.99,92.26,4300.0,54.9069,55.0442,54.8831,55.0442,4300.0
2015-01-27 14:20:00,92.3,92.5,92.02,92.16,8400.0,55.068,55.1873,54.901,54.9845,8400.0
2015-01-27 14:30:00,92.13,92.13,91.89,92.0,5000.0,54.9666,54.9666,54.8234,54.889,5000.0
2015-01-27 14:40:00,92.09,92.32,91.97,92.27,20200.0,54.9427,55.08,54.8711,55.0501,20200.0
2015-01-27 14:50:00,92.3,92.5,92.04,92.09,7800.0,55.068,55.1873,54.9129,54.9427,7800.0
2015-01-27 15:00:00,92.09,92.42,92.05,92.36,12000.0,54.9427,55.1396,54.9189,55.1038,12000.0
2015-01-27 15:10:00,92.42,92.42,92.02,92.08,5700.0,55.1396,55.1396,54.901,54.9368,5700.0
2015-01-27 15:20:00,92.07,92.18,91.95,92.04,5900.0,54.9308,54.9964,54.8592,54.9129,5900.0
2015-01-27 15:30:00,92.06,92.29,91.96,92.23,8900.0,54.9248,55.0621,54.8652,55.0263,8900.0
2015-01-27 15:40:00,92.25,92.44,92.16,92.33,16900.0,55.0382,55.1515,54.9845,55.0859,16900.0
2015-01-27 15:50:00,92.29,92.48,92.16,92.31,33800.0,55.0621,55.1754,54.9845,55.074,33800.0
2015-01-28 09:30:00,91.76,92.45,91.02,91.67,8500.0,54.7458,55.1575,54.3043,54.6922,8500.0
2015-01-28 09:40:00,91.81,91.81,90.15,90.7,6100.0,54.7757,54.7757,53.7853,54.1134,6100.0
2015-01-28 09:50:00,90.55,90.88,90.01,90.22,23600.0,54.0239,54.2208,53.7018,53.8271,23600.0
2015-01-28 10:00:00,90.34,90.69,90.08,90.52,28600.0,53.8986,54.1075,53.7435,54.006,28600.0
2015-01-28 10:10:00,90.53,90.82,90.38,90.59,17800.0,54.012,54.185,53.9225,54.0478,17800.0
2015-01-28 10:20:00,90.54,90.78,90.27,90.45,49700.0,54.018,54.1612,53.8569,53.9643,49700.0
2015-01-28 10:30:00,90.49,90.69,90.04,90.22,7600.0,53.9881,54.1075,53.7197,53.8271,7600.0
2015-01-28 10:40:00,90.35,90.54,89.89,89.92,6900.0,53.9046,54.018,53.6302,53.6481,6900.0
2015-01-28 10:50:00,89.9,90.09,89.46,89.46,12700.0,53.6361,53.7495,53.3736,53.3736,12700.0
2015-01-28 11:00:00,89.48,89.72,89.38,89.72,8700.0,53.3856,53.5287,53.3259,53.5287,8700.0
2015-01-28 11:10:00,89.77,89.94,89.53,89.7,44100.0,53.5586,53.66,53.4154,53.5168,44100.0
2015-01-28 11:20:00,89.69,89.83,89.5,89.71,15600.0,53.5108,53.5944,53.3975,53.5228,15600.0
2015-01-28 11:30:00,89.63,89.85,89.51,89.78,11200.0,53.475,53.6063,53.4035,53.5645,11200.0
2015-01-28 11:40:00,89.83,90.0,89.64,89.88,5200.0,53.5944,53.6958,53.481,53.6242,5200.0
2015-01-28 11:50:00,89.77,89.81,89.57,89.74,4600.0,53.5586,53.5824,53.4392,53.5407,4600.0
2015-01-28 12:00:00,89.71,90.57,89.65,90.55,10700.0,53.5228,54.0359,53.487,54.0239,10700.0
2015-01-28 12:10:00,90.5,91.26,90.45,91.15,4200.0,53.9941,54.4475,53.9643,54.3819,4200.0
2015-01-28 12:20:00,91.12,91.37,90.91,91.18,5600.0,54.364,54.5132,54.2387,54.3998,5600.0
2015-01-28 12:30:00,91.18,91.18,90.71,90.88,9200.0,54.3998,54.3998,54.1194,54.2208,9200.0
2015-01-28 12:40:00,90.68,90.93,90.63,90.81,12300.0,54.1015,54.2507,54.0717,54.1791,12300.0
2015-01-28 12:50:00,90.79,90.8,90.41,90.41,4400.0,54.1671,54.1731,53.9404,53.9404,4400.0
2015-01-28 13:00:00,90.32,90.42,90.2,90.35,4800.0,53.8867,53.9464,53.8151,53.9046,4800.0
2015-01-28 13:10:00,90.32,90.32,89.52,89.54,9800.0,53.8867,53.8867,53.4094,53.4214,9800.0
2015-01-28 13:20:00,89.51,89.74,89.5,89.64,6600.0,53.4035,53.5407,53.3975,53.481,6600.0
2015-01-28 13:30:00,89.72,90.03,89.68,89.69,5400.0,53.5287,53.7137,53.5049,53.5108,5400.0
2015-01-28 13:40:00,89.7,89.93,89.57,89.86,34000.0,53.5168,53.654,53.4392,53.6123,34000.0
2015-01-28 13:50:00,89.88,89.9,89.66,89.66,6400.0,53.6242,53.6361,53.4929,53.4929,6400.0
2015-01-28 14:00:00,89.83,90.12,89.73,89.73,4700.0,53.5944,53.7674,53.5347,53.5347,4700.0
2015-01-28 14:10:00,89.74,89.94,89.48,89.59,15400.0,53.5407,53.66,53.3856,53.4512,15400.0
2015-01-28 14:20:00,89.53,89.56,89.0,89.11,20000.0,53.4154,53.4333,53.0992,53.1648,20000.0
2015-01-28 14:30:00,89.14,89.2,88.83,88.86,9300.0,53.1827,53.2185,52.9978,53.0156,9300.0
2015-01-28 14:40:00,88.82,89.09,88.75,88.93,4000.0,52.9918,53.1529,52.95,53.0574,4000.0
2015-01-28 14:50:00,88.87,89.0,88.68,88.76,4100.0,53.0216,53.0992,52.9083,52.956,4100.0
2015-01-28 15:00:00,88.76,88.84,88.35,88.38,11100.0,52.956,53.0037,52.7114,52.7293,11100.0
2015-01-28 15:10:00,88.48,88.61,87.98,88.0,11600.0,52.7889,52.8665,52.4906,52.5026,11600.0
2015-01-28 15:20:00,87.96,88.08,87.61,87.88,18900.0,52.4787,52.5503,52.2699,52.431,18900.0
2015-01-28 15:30:00,87.92,88.03,87.61,87.82,28800.0,52.4548,52.5205,52.2699,52.3952,28800.0
2015-01-28 15:40:00,87.82,87.83,87.32,87.46,18800.0,52.3952,52.4011,52.0969,52.1804,18800.0
2015-01-28 15:50:00,87.3,87.5,87.22,87.46,45600.0,52.0849,52.2042,52.0372,52.1804,45600.0
2015-01-29 09:30:00,86.61,86.61,85.06,85.53,10700.0,52.142,52.142,51.2088,51.4918,10700.0
2015-01-29 09:40:00,85.53,86.0,85.4,85.68,18500.0,51.4918,51.7747,51.4135,51.5821,18500.0
2015-01-29 09:50:00,85.69,86.63,85.58,86.41,25600.0,51.5881,52.154,51.5219,52.0216,25600.0
2015-01-29 10:00:00,86.6,86.61,85.66,85.95,24000.0,52.1359,52.142,51.57,51.7446,24000.0
2015-01-29 10:10:00,85.96,86.05,85.49,85.49,18700.0,51.7506,51.8048,51.4677,51.4677,18700.0
2015-01-29 10:20:00,85.5,85.5,85.0,85.26,12600.0,51.4737,51.4737,51.1727,51.3292,12600.0
2015-01-29 10:30:00,85.21,85.21,84.38,84.44,10000.0,51.2991,51.2991,50.7994,50.8356,10000.0
2015-01-29 10:40:00,84.34,84.35,83.86,84.02,21100.0,50.7754,50.7814,50.4864,50.5827,21100.0
2015-01-29 10:50:00,84.08,84.09,83.13,83.57,31000.0,50.6188,50.6248,50.0469,50.3118,31000.0
2015-01-29 11:00:00,83.62,83.87,83.12,83.53,19300.0,50.3419,50.4924,50.0409,50.2877,19300.0
2015-01-29 11:10:00,83.53,84.15,83.39,83.59,16800.0,50.2877,50.661,50.2034,50.3238,16800.0
2015-01-29 11:20:00,83.5,84.11,83.36,84.02,16500.0,50.2696,50.6369,50.1854,50.5827,16500.0
2015-01-29 11:30:00,84.02,84.83,84.02,84.81,9500.0,50.5827,51.0704,50.5827,51.0583,9500.0
2015-01-29 11:40:00,84.81,84.82,84.31,84.7,13000.0,51.0583,51.0643,50.7573,50.9921,13000.0
2015-01-29 11:50:00,84.68,84.97,84.21,84.42,10700.0,50.98,51.1546,50.6971,50.8235,10700.0
2015-01-29 12:00:00,84.56,84.7,84.05,84.14,13800.0,50.9078,50.9921,50.6008,50.6549,13800.0
2015-01-29 12:10:00,84.27,84.61,84.14,84.23,11500.0,50.7332,50.9379,50.6549,50.7091,11500.0
2015-01-29 12:20:00,84.16,84.42,84.01,84.14,33500.0,50.667,50.8235,50.5767,50.6549,33500.0
2015-01-29 12:30:00,84.18,84.45,84.18,84.2,11900.0,50.679,50.8416,50.679,50.6911,11900.0
2015-01-29 12:40:00,84.25,84.29,83.74,84.02,18200.0,50.7212,50.7453,50.4141,50.5827,18200.0
2015-01-29 12:50:00,83.97,84.2,83.84,84.0,13100.0,50.5526,50.6911,50.4743,50.5707,13100.0
2015-01-29 13:00:00,84.01,84.34,83.87,84.02,42300.0,50.5767,50.7754,50.4924,50.5827,42300.0
2015-01-29 13:10:00,84.11,84.39,84.06,84.24,21200.0,50.6369,50.8055,50.6068,50.7152,21200.0
2015-01-29 13:20:00,84.26,84.74,84.2,84.62,58900.0,50.7272,51.0162,50.6911,50.9439,58900.0
2015-01-29 13:30:00,84.72,84.83,84.4,84.65,9600.0,51.0041,51.0704,50.8115,50.962,9600.0
2015-01-29 13:40:00,84.7,84.9,84.61,84.76,25500.0,50.9921,51.1125,50.9379,51.0282,25500.0
2015-01-29 13:50:00,84.77,84.94,84.65,84.81,8000.0,51.0342,51.1366,50.962,51.0583,8000.0
2015-01-29 14:00:00,84.84,84.86,84.65,84.69,16300.0,51.0764,51.0884,50.962,50.9861,16300.0
2015-01-29 14:10:00,84.72,84.8,84.64,84.75,24600.0,51.0041,51.0523,50.956,51.0222,24600.0
2015-01-29 14:20:00,84.71,84.71,84.46,84.54,13100.0,50.9981,50.9981,50.8476,50.8958,13100.0
2015-01-29 14:30:00,84.54,84.65,84.32,84.52,18600.0,50.8958,50.962,50.7633,50.8837,18600.0
2015-01-29 14:40:00,84.64,84.64,84.32,84.38,18800.0,50.956,50.956,50.7633,50.7994,18800.0
2015-01-29 14:50:00,84.39,84.59,84.38,84.43,41600.0,50.8055,50.9259,50.7994,50.8295,41600.0
2015-01-29 15:00:00,84.46,84.78,84.43,84.75,8500.0,50.8476,51.0402,50.8295,51.0222,8500.0
2015-01-29 15:10:00,84.8,84.8,84.46,84.65,26900.0,51.0523,51.0523,50.8476,50.962,26900.0
2015-01-29 15:20:00,84.65,85.11,84.56,84.97,21300.0,50.962,51.2389,50.9078,51.1546,21300.0
2015-01-29 15:30:00,85.0,85.4,85.0,85.37,22100.0,51.1727,51.4135,51.1727,51.3954,22100.0
2015-01-29 15:40:00,85.35,85.42,85.25,85.31,26100.0,51.3834,51.4255,51.3232,51.3593,26100.0
2015-01-29 15:50:00,85.31,85.49,85.3,85.49,55300.0,51.3593,51.4677,51.3533,51.4677,55300.0
2015-01-30 09:30:00,84.35,84.38,83.67,83.75,6000.0,50.7814,50.7994,50.372,50.4202,6000.0
2015-01-30 09:40:00,83.48,85.25,83.47,84.67,32200.0,50.2576,51.3232,50.2516,50.974,32200.0
2015-01-30 09:50:00,84.67,86.07,84.67,85.82,11100.0,50.974,51.8169,50.974,51.6664,11100.0
2015-01-30 10:00:00,86.0,86.23,85.34,85.45,23100.0,51.7747,51.9132,51.3774,51.4436,23100.0
2015-01-30 10:10:00,85.4,86.03,85.18,85.74,15900.0,51.4135,51.7928,51.2811,51.6182,15900.0
2015-01-30 10:20:00,85.75,85.9,85.4,85.4,15100.0,51.6242,51.7145,51.4135,51.4135,15100.0
2015-01-30 10:30:00,85.31,85.84,84.89,85.77,25100.0,51.3593,51.6784,51.1065,51.6363,25100.0
2015-01-30 10:40:00,85.8,86.04,85.75,85.8,36300.0,51.6543,51.7988,51.6242,51.6543,36300.0
2015-01-30 10:50:00,85.73,85.73,85.18,85.28,12400.0,51.6122,51.6122,51.2811,51.3413,12400.0
2015-01-30 11:00:00,85.33,85.39,84.59,84.77,22700.0,51.3714,51.4075,50.9259,51.0342,22700.0
2015-01-30 11:10:00,84.8,84.8,84.14,84.57,9000.0,51.0523,51.0523,50.6549,50.9138,9000.0
2015-01-30 11:20:00,84.46,84.81,84.3,84.81,11700.0,50.8476,51.0583,50.7513,51.0583,11700.0
2015-01-30 11:30:00,84.8,84.94,84.69,84.82,5600.0,51.0523,51.1366,50.9861,51.0643,5600.0
2015-01-30 11:40:00,84.84,84.85,84.45,84.59,9700.0,51.0764,51.0824,50.8416,50.9259,9700.0
2015-01-30 11:50:00,84.56,84.65,84.17,84.47,7800.0,50.9078,50.962,50.673,50.8536,7800.0
2015-01-30 12:00:00,84.46,84.56,84.18,84.44,12600.0,50.8476,50.9078,50.679,50.8356,12600.0
2015-01-30 12:10:00,84.45,84.73,84.26,84.27,6400.0,50.8416,51.0101,50.7272,50.7332,6400.0
2015-01-30 12:20:00,84.31,84.68,84.28,84.52,7300.0,50.7573,50.98,50.7392,50.8837,7300.0
2015-01-30 12:30:00,84.48,84.77,84.42,84.77,5200.0,50.8596,51.0342,50.8235,51.0342,5200.0
2015-01-30 12:40:00,84.79,84.95,84.55,84.89,12400.0,51.0463,51.1426,50.9018,51.1065,12400.0
2015-01-30 12:50:00,84.87,85.33,84.77,85.17,6600.0,51.0944,51.3714,51.0342,51.275,6600.0
2015-01-30 13:00:00,85.15,85.36,85.02,85.34,9000.0,51.263,51.3894,51.1847,51.3774,9000.0
2015-01-30 13:10:00,85.4,85.44,84.98,85.12,4900.0,51.4135,51.4376,51.1607,51.2449,4900.0
2015-01-30 13:20:00,85.2,85.54,85.11,85.5,4100.0,51.2931,51.4978,51.2389,51.4737,4100.0
2015-01-30 13:30:00,85.53,85.71,85.2,85.53,6100.0,51.4918,51.6001,51.2931,51.4918,6100.0
2015-01-30 13:40:00,85.53,86.08,85.4,86.08,8900.0,51.4918,51.8229,51.4135,51.8229,8900.0
2015-01-30 13:50:00,86.06,86.88,85.97,86.88,15300.0,51.8108,52.3045,51.7567,52.3045,15300.0
2015-01-30 14:00:00,86.88,86.98,86.5,86.95,14200.0,52.3045,52.3647,52.0757,52.3467,14200.0
2015-01-30 14:10:00,86.99,87.54,86.75,87.5,10800.0,52.3707,52.7019,52.2263,52.6778,10800.0
2015-01-30 14:20:00,87.53,87.89,87.24,87.89,12000.0,52.6958,52.9126,52.5212,52.9126,12000.0
2015-01-30 14:30:00,87.85,87.94,87.36,87.48,12900.0,52.8885,52.9427,52.5935,52.6657,12900.0
2015-01-30 14:40:00,87.42,87.84,87.42,87.67,15600.0,52.6296,52.8825,52.6296,52.7801,15600.0
2015-01-30 14:50:00,87.62,87.62,86.95,86.95,6800.0,52.75,52.75,52.3467,52.3467,6800.0
2015-01-30 15:00:00,87.01,87.41,86.95,87.07,10700.0,52.3828,52.6236,52.3467,52.4189,10700.0
2015-01-30 15:10:00,87.17,87.74,87.16,87.32,12800.0,52.4791,52.8223,52.4731,52.5694,12800.0
2015-01-30 15:20:00,87.14,87.45,86.91,87.33,10500.0,52.461,52.6477,52.3226,52.5754,10500.0
2015-01-30 15:30:00,87.2,87.55,87.1,87.54,15700.0,52.4972,52.7079,52.437,52.7019,15700.0
2015-01-30 15:40:00,87.47,87.54,86.78,86.79,36800.0,52.6597,52.7019,52.2443,52.2503,36800.0
2015-01-30 15:50:00,86.71,86.92,86.49,86.83,29000.0,52.2022,52.3286,52.0697,52.2744,29000.0
2015-02-02 09:30:00,87.29,88.71,86.91,88.33,10300.0,52.5513,53.4062,52.3226,53.1775,10300.0
2015-02-02 09:40:00,88.7,89.99,88.25,89.44,15300.0,53.4002,54.1768,53.1293,53.8457,15300.0
2015-02-02 09:50:00,89.48,89.67,88.94,89.2,13000.0,53.8698,53.9842,53.5447,53.7012,13000.0
2015-02-02 10:00:00,89.2,89.34,88.23,88.68,13200.0,53.7012,53.7855,53.1173,53.3882,13200.0
2015-02-02 10:10:00,88.8,88.8,87.95,88.29,9700.0,53.4604,53.4604,52.9487,53.1534,9700.0
2015-02-02 10:20:00,88.27,89.28,88.21,89.28,15000.0,53.1413,53.7494,53.1052,53.7494,15000.0
2015-02-02 10:30:00,89.28,89.39,88.69,89.08,10000.0,53.7494,53.8156,53.3942,53.629,10000.0
2015-02-02 10:40:00,89.23,89.61,88.96,89.05,6300.0,53.7193,53.9481,53.5567,53.6109,6300.0
2015-02-02 10:50:00,88.91,89.17,88.81,88.81,1700.0,53.5266,53.6832,53.4664,53.4664,1700.0
2015-02-02 11:00:00,89.0,89.86,88.97,89.8,17600.0,53.5808,54.0986,53.5628,54.0624,17600.0
2015-02-02 11:10:00,89.76,90.05,89.28,89.91,10800.0,54.0384,54.213,53.7494,54.1287,10800.0
2015-02-02 11:20:00,89.82,90.45,89.59,90.27,9500.0,54.0745,54.4538,53.936,54.3454,9500.0
2015-02-02 11:30:00,90.23,90.67,90.05,90.58,6300.0,54.3213,54.5862,54.213,54.532,6300.0
2015-02-02 11:40:00,90.58,90.95,90.44,90.92,4600.0,54.532,54.7548,54.4477,54.7367,4600.0
2015-02-02 11:50:00,90.83,90.95,90.66,90.75,5100.0,54.6825,54.7548,54.5802,54.6344,5100.0
2015-02-02 12:00:00,90.68,90.89,90.47,90.72,4900.0,54.5922,54.7187,54.4658,54.6163,4900.0
2015-02-02 12:10:00,90.67,90.67,90.34,90.41,3700.0,54.5862,54.5862,54.3875,54.4297,3700.0
2015-02-02 12:20:00,90.24,90.73,90.17,90.17,3300.0,54.3273,54.6223,54.2852,54.2852,3300.0
2015-02-02 12:30:00,89.93,90.24,89.85,90.06,4400.0,54.1407,54.3273,54.0925,54.219,4400.0
2015-02-02 12:40:00,90.21,90.5,90.08,90.27,13900.0,54.3093,54.4839,54.231,54.3454,13900.0
2015-02-02 12:50:00,90.36,90.58,90.07,90.36,5500.0,54.3996,54.532,54.225,54.3996,5500.0
2015-02-02 13:00:00,90.28,90.64,90.05,90.26,6500.0,54.3514,54.5682,54.213,54.3394,6500.0
2015-02-02 13:10:00,90.43,90.58,90.26,90.27,6300.0,54.4417,54.532,54.3394,54.3454,6300.0
2015-02-02 13:20:00,90.22,90.85,90.22,90.73,8500.0,54.3153,54.6946,54.3153,54.6223,8500.0
2015-02-02 13:30:00,90.73,90.97,90.33,90.37,5500.0,54.6223,54.7668,54.3815,54.4056,5500.0
2015-02-02 13:40:00,90.37,90.37,90.16,90.17,6400.0,54.4056,54.4056,54.2792,54.2852,6400.0
2015-02-02 13:50:00,90.15,90.45,90.15,90.33,10300.0,54.2732,54.4538,54.2732,54.3815,10300.0
2015-02-02 14:00:00,90.3,90.55,90.15,90.2,10300.0,54.3635,54.514,54.2732,54.3033,10300.0
2015-02-02 14:10:00,90.08,90.56,90.01,90.38,8700.0,54.231,54.52,54.1889,54.4116,8700.0
2015-02-02 14:20:00,90.32,90.48,90.2,90.35,6600.0,54.3755,54.4718,54.3033,54.3936,6600.0
2015-02-02 14:30:00,90.36,90.47,90.15,90.43,20700.0,54.3996,54.4658,54.2732,54.4417,20700.0
2015-02-02 14:40:00,90.4,90.78,90.4,90.69,5100.0,54.4237,54.6524,54.4237,54.5983,5100.0
2015-02-02 14:50:00,90.66,91.0,90.6,90.89,11300.0,54.5802,54.7849,54.5441,54.7187,11300.0
2015-02-02 15:00:00,90.88,91.21,90.84,91.21,9400.0,54.7126,54.9113,54.6886,54.9113,9400.0
2015-02-02 15:10:00,91.12,91.62,91.1,91.52,18400.0,54.8571,55.1581,54.8451,55.0979,18400.0
2015-02-02 15:20:00,91.51,91.84,91.51,91.81,13500.0,55.0919,55.2906,55.0919,55.2725,13500.0
2015-02-02 15:30:00,91.91,92.17,91.83,91.95,31600.0,55.3327,55.4893,55.2846,55.3568,31600.0
2015-02-02 15:40:00,91.96,92.25,91.84,91.87,44000.0,55.3628,55.5374,55.2906,55.3087,44000.0
2015-02-02 15:50:00,91.87,92.02,91.5,91.65,119600.0,55.3087,55.399,55.0859,55.1762,119600.0
2015-02-03 09:30:00,92.18,95.31,91.83,94.16,25500.0,55.4953,57.3796,55.2846,56.6873,25500.0
2015-02-03 09:40:00,94.36,94.5,93.53,93.9,20600.0,56.8077,56.892,56.308,56.5308,20600.0
2015-02-03 09:50:00,93.88,94.95,93.62,94.83,9200.0,56.5187,57.1629,56.3622,57.0907,9200.0
2015-02-03 10:00:00,94.51,95.0,94.26,94.96,15300.0,56.898,57.193,56.7475,57.1689,15300.0
2015-02-03 10:10:00,94.96,95.57,94.59,95.57,13800.0,57.1689,57.5362,56.9462,57.5362,13800.0
2015-02-03 10:20:00,95.37,95.53,94.71,95.22,9300.0,57.4158,57.5121,57.0184,57.3255,9300.0
2015-02-03 10:30:00,95.28,96.14,95.28,95.6,24300.0,57.3616,57.8793,57.3616,57.5542,24300.0
2015-02-03 10:40:00,95.6,95.91,95.53,95.76,16500.0,57.5542,57.7409,57.5121,57.6506,16500.0
2015-02-03 10:50:00,95.83,96.31,95.75,95.98,34500.0,57.6927,57.9817,57.6445,57.783,34500.0
2015-02-03 11:00:00,95.98,96.27,95.84,96.25,37300.0,57.783,57.9576,57.6987,57.9456,37300.0
2015-02-03 11:10:00,96.21,96.21,95.69,96.0,30600.0,57.9215,57.9215,57.6084,57.795,30600.0
2015-02-03 11:20:00,96.01,96.13,95.53,95.53,29400.0,57.8011,57.8733,57.5121,57.5121,29400.0
2015-02-03 11:30:00,95.62,95.81,95.4,95.45,37900.0,57.5663,57.6807,57.4338,57.4639,37900.0
2015-02-03 11:40:00,95.44,96.44,95.44,95.7,15900.0,57.4579,58.0599,57.4579,57.6144,15900.0
2015-02-03 11:50:00,95.7,95.76,94.86,94.86,22000.0,57.6144,57.6506,57.1087,57.1087,22000.0
2015-02-03 12:00:00,94.83,94.94,94.34,94.45,8400.0,57.0907,57.1569,56.7957,56.8619,8400.0
2015-02-03 12:10:00,94.43,94.75,94.42,94.72,8300.0,56.8499,57.0425,56.8438,57.0244,8300.0
2015-02-03 12:20:00,94.72,95.12,94.25,94.64,29600.0,57.0244,57.2653,56.7415,56.9763,29600.0
2015-02-03 12:30:00,94.65,95.37,94.24,95.33,8700.0,56.9823,57.4158,56.7355,57.3917,8700.0
2015-02-03 12:40:00,95.32,96.02,95.32,95.97,24000.0,57.3857,57.8071,57.3857,57.777,24000.0
2015-02-03 12:50:00,95.97,96.76,95.95,96.46,12000.0,57.777,58.2526,57.7649,58.072,12000.0
2015-02-03 13:00:00,96.47,97.0,96.37,96.98,8500.0,58.078,58.3971,58.0178,58.385,8500.0
2015-02-03 13:10:00,96.99,97.3,96.95,97.23,10500.0,58.3911,58.5777,58.367,58.5355,10500.0
2015-02-03 13:20:00,97.19,97.85,97.14,97.85,9300.0,58.5115,58.9088,58.4814,58.9088,9300.0
2015-02-03 13:30:00,97.8,97.85,97.23,97.45,13800.0,58.8787,58.9088,58.5355,58.668,13800.0
2015-02-03 13:40:00,97.45,97.82,97.45,97.61,7800.0,58.668,58.8907,58.668,58.7643,7800.0
2015-02-03 13:50:00,97.54,97.69,97.26,97.66,8600.0,58.7222,58.8125,58.5536,58.7944,8600.0
2015-02-03 14:00:00,97.61,97.71,97.24,97.35,21300.0,58.7643,58.8245,58.5416,58.6078,21300.0
2015-02-03 14:10:00,97.35,97.79,97.28,97.79,25900.0,58.6078,58.8727,58.5656,58.8727,25900.0
2015-02-03 14:20:00,97.71,97.76,96.49,96.53,26500.0,58.8245,58.8546,58.09,58.1141,26500.0
2015-02-03 14:30:00,96.68,96.76,95.87,96.14,12100.0,58.2044,58.2526,57.7168,57.8793,12100.0
2015-02-03 14:40:00,96.13,96.55,96.09,96.15,6700.0,57.8733,58.1262,57.8492,57.8853,6700.0
2015-02-03 14:50:00,96.01,96.45,95.86,96.45,9700.0,57.8011,58.066,57.7108,58.066,9700.0
2015-02-03 15:00:00,96.38,96.89,96.37,96.83,15600.0,58.0238,58.3309,58.0178,58.2947,15600.0
2015-02-03 15:10:00,96.96,97.04,96.58,97.04,12900.0,58.373,58.4212,58.1442,58.4212,12900.0
2015-02-03 15:20:00,97.03,97.3,96.78,97.14,19900.0,58.4151,58.5777,58.2646,58.4814,19900.0
2015-02-03 15:30:00,97.24,97.28,96.78,96.97,16400.0,58.5416,58.5656,58.2646,58.379,16400.0
2015-02-03 15:40:00,96.96,96.99,96.3,96.46,17000.0,58.373,58.3911,57.9757,58.072,17000.0
2015-02-03 15:50:00,96.4,96.44,96.22,96.34,41100.0,58.0359,58.0599,57.9275,57.9997,41100.0
2015-02-04 09:30:00,94.87,94.92,93.69,93.87,12600.0,57.1147,57.1449,56.4044,56.5127,12600.0
2015-02-04 09:40:00,93.98,94.16,93.27,93.63,17100.0,56.5789,56.6873,56.1515,56.3682,17100.0
2015-02-04 09:50:00,93.72,94.07,93.53,93.81,8500.0,56.4224,56.6331,56.308,56.4766,8500.0
2015-02-04 10:00:00,94.08,94.79,94.08,94.31,24500.0,56.6391,57.0666,56.6391,56.7776,24500.0
2015-02-04 10:10:00,94.06,94.24,93.31,93.35,4700.0,56.6271,56.7355,56.1756,56.1997,4700.0
2015-02-04 10:20:00,93.4,94.03,93.33,93.95,9000.0,56.2298,56.609,56.1876,56.5609,9000.0
2015-02-04 10:30:00,93.77,93.94,92.3,93.33,30400.0,56.4525,56.5549,55.5675,56.1876,30400.0
2015-02-04 10:40:00,93.21,94.16,93.14,93.8,8600.0,56.1154,56.6873,56.0732,56.4706,8600.0
2015-02-04 10:50:00,93.86,94.06,93.55,93.9,12300.0,56.5067,56.6271,56.3201,56.5308,12300.0
2015-02-04 11:00:00,93.78,94.41,93.66,94.34,24300.0,56.4585,56.8378,56.3863,56.7957,24300.0
2015-02-04 11:10:00,94.18,94.73,93.85,93.85,17900.0,56.6993,57.0305,56.5007,56.5007,17900.0
2015-02-04 11:20:00,93.93,94.83,93.82,94.75,30400.0,56.5488,57.0907,56.4826,57.0425,30400.0
2015-02-04 11:30:00,94.57,94.92,94.05,94.32,18000.0,56.9341,57.1449,56.6211,56.7836,18000.0
2015-02-04 11:40:00,94.26,94.7,94.01,94.47,26000.0,56.7475,57.0124,56.597,56.8739,26000.0
2015-02-04 11:50:00,94.32,94.54,94.06,94.15,15400.0,56.7836,56.9161,56.6271,56.6813,15400.0
2015-02-04 12:00:00,94.15,94.35,93.88,94.0,12800.0,56.6813,56.8017,56.5187,56.591,12800.0
2015-02-04 12:10:00,94.0,94.0,93.56,93.82,3900.0,56.591,56.591,56.3261,56.4826,3900.0
2015-02-04 12:20:00,93.86,94.06,93.47,93.59,3900.0,56.5067,56.6271,56.2719,56.3441,3900.0
2015-02-04 12:30:00,93.64,93.83,93.1,93.27,3700.0,56.3742,56.4886,56.0492,56.1515,3700.0
2015-02-04 12:40:00,93.29,93.42,93.05,93.28,4900.0,56.1635,56.2418,56.0191,56.1575,4900.0
2015-02-04 12:50:00,93.34,93.52,92.79,92.91,5100.0,56.1936,56.302,55.8625,55.9348,5100.0
2015-02-04 13:00:00,92.94,93.23,92.94,93.2,2500.0,55.9528,56.1274,55.9528,56.1094,2500.0
2015-02-04 13:10:00,93.08,93.08,92.56,92.61,6600.0,56.0371,56.0371,55.7241,55.7542,6600.0
2015-02-04 13:20:00,92.61,92.8,92.25,92.25,8100.0,55.7542,55.8685,55.5374,55.5374,8100.0
2015-02-04 13:30:00,92.19,92.5,91.89,92.47,23100.0,55.5013,55.6879,55.3207,55.6699,23100.0
2015-02-04 13:40:00,92.4,92.4,92.19,92.29,18400.0,55.6277,55.6277,55.5013,55.5615,18400.0
2015-02-04 13:50:00,92.29,92.44,91.6,91.6,9700.0,55.5615,55.6518,55.1461,55.1461,9700.0
2015-02-04 14:00:00,91.53,91.83,91.32,91.34,7300.0,55.104,55.2846,54.9775,54.9896,7300.0
2015-02-04 14:10:00,91.33,91.38,90.98,91.01,7700.0,54.9836,55.0137,54.7728,54.7909,7700.0
2015-02-04 14:20:00,91.07,91.95,91.0,91.68,11300.0,54.827,55.3568,54.7849,55.1943,11300.0
2015-02-04 14:30:00,91.81,92.68,91.64,92.68,7500.0,55.2725,55.7963,55.1702,55.7963,7500.0
2015-02-04 14:40:00,92.62,92.9,92.6,92.9,14100.0,55.7602,55.9287,55.7481,55.9287,14100.0
2015-02-04 14:50:00,92.84,93.03,92.67,92.93,10900.0,55.8926,56.007,55.7903,55.9468,10900.0
2015-02-04 15:00:00,92.97,92.98,92.71,92.98,15400.0,55.9709,55.9769,55.8144,55.9769,15400.0
2015-02-04 15:10:00,92.96,93.43,92.87,93.39,23700.0,55.9649,56.2478,55.9107,56.2237,23700.0
2015-02-04 15:20:00,93.4,93.58,93.26,93.53,8600.0,56.2298,56.3381,56.1455,56.308,8600.0
2015-02-04 15:30:00,93.52,93.92,93.37,93.37,12800.0,56.302,56.5428,56.2117,56.2117,12800.0
2015-02-04 15:40:00,93.38,93.38,92.35,92.55,18300.0,56.2177,56.2177,55.5976,55.718,18300.0
2015-02-04 15:50:00,92.7,92.83,92.43,92.73,34200.0,55.8083,55.8866,55.6458,55.8264,34200.0
2015-02-05 09:30:00,94.15,94.74,93.47,93.8,10300.0,56.6813,57.0365,56.2719,56.4706,10300.0
2015-02-05 09:40:00,94.0,95.39,93.57,95.39,29100.0,56.591,57.4278,56.3321,57.4278,29100.0
2015-02-05 09:50:00,95.24,95.63,94.34,94.55,19200.0,57.3375,57.5723,56.7957,56.9221,19200.0
2015-02-05 10:00:00,94.41,95.55,94.21,95.25,17900.0,56.8378,57.5241,56.7174,57.3435,17900.0
2015-02-05 10:10:00,95.3,95.5,94.91,94.91,11000.0,57.3736,57.494,57.1388,57.1388,11000.0
2015-02-05 10:20:00,94.92,95.14,94.43,94.98,20500.0,57.1449,57.2773,56.8499,57.181,20500.0
2015-02-05 10:30:00,94.93,95.61,94.71,95.33,30600.0,57.1509,57.5603,57.0184,57.3917,30600.0
2015-02-05 10:40:00,95.23,95.99,95.14,95.84,25800.0,57.3315,57.789,57.2773,57.6987,25800.0
2015-02-05 10:50:00,95.86,95.96,95.28,95.78,21500.0,57.7108,57.771,57.3616,57.6626,21500.0
2015-02-05 11:00:00,95.75,96.09,95.5,95.54,21400.0,57.6445,57.8492,57.494,57.5181,21400.0
2015-02-05 11:10:00,95.55,95.55,95.11,95.13,22900.0,57.5241,57.5241,57.2592,57.2713,22900.0
2015-02-05 11:20:00,95.06,96.31,95.06,96.31,30200.0,57.2291,57.9817,57.2291,57.9817,30200.0
2015-02-05 11:30:00,96.3,96.96,96.14,96.78,18400.0,57.9757,58.373,57.8793,58.2646,18400.0
2015-02-05 11:40:00,96.68,97.26,96.54,96.97,15400.0,58.2044,58.5536,58.1201,58.379,15400.0
2015-02-05 11:50:00,96.88,97.0,96.34,96.62,21500.0,58.3248,58.3971,57.9997,58.1683,21500.0
2015-02-05 12:00:00,96.54,96.86,96.4,96.86,7000.0,58.1201,58.3128,58.0359,58.3128,7000.0
2015-02-05 12:10:00,96.81,97.39,96.81,97.36,17600.0,58.2827,58.6319,58.2827,58.6138,17600.0
2015-02-05 12:20:00,97.27,97.51,97.13,97.33,9500.0,58.5596,58.7041,58.4753,58.5957,9500.0
2015-02-05 12:30:00,97.35,97.6,97.22,97.29,6800.0,58.6078,58.7583,58.5295,58.5717,6800.0
2015-02-05 12:40:00,97.28,97.48,97.18,97.43,3600.0,58.5656,58.6861,58.5054,58.6559,3600.0
2015-02-05 12:50:00,97.41,97.95,97.41,97.78,18100.0,58.6439,58.969,58.6439,58.8667,18100.0
2015-02-05 13:00:00,97.76,98.29,97.7,98.0,35200.0,58.8546,59.1737,58.8185,58.9991,35200.0
2015-02-05 13:10:00,98.0,98.17,97.37,97.37,46700.0,58.9991,59.1015,58.6198,58.6198,46700.0
2015-02-05 13:20:00,97.37,97.82,97.34,97.71,15500.0,58.6198,58.8907,58.6018,58.8245,15500.0
2015-02-05 13:30:00,97.76,97.78,97.09,97.1,9800.0,58.8546,58.8667,58.4513,58.4573,9800.0
2015-02-05 13:40:00,97.23,97.41,96.85,96.92,6000.0,58.5355,58.6439,58.3068,58.3489,6000.0
2015-02-05 13:50:00,96.97,97.12,96.8,96.85,13400.0,58.379,58.4693,58.2767,58.3068,13400.0
2015-02-05 14:00:00,96.93,97.07,96.46,96.83,8400.0,58.3549,58.4392,58.072,58.2947,8400.0
2015-02-05 14:10:00,96.91,97.31,96.89,97.1,13700.0,58.3429,58.5837,58.3309,58.4573,13700.0
2015-02-05 14:20:00,97.02,97.07,96.86,96.86,20300.0,58.4091,58.4392,58.3128,58.3128,20300.0
2015-02-05 14:30:00,96.89,97.0,96.59,96.59,16700.0,58.3309,58.3971,58.1502,58.1502,16700.0
2015-02-05 14:40:00,96.58,96.58,95.94,96.29,11900.0,58.1442,58.1442,57.7589,57.9696,11900.0
2015-02-05 14:50:00,96.35,96.6,96.33,96.49,9200.0,58.0058,58.1563,57.9937,58.09,9200.0
2015-02-05 15:00:00,96.55,96.83,96.49,96.68,4900.0,58.1262,58.2947,58.09,58.2044,4900.0
2015-02-05 15:10:00,96.71,96.87,96.71,96.77,9500.0,58.2225,58.3188,58.2225,58.2586,9500.0
2015-02-05 15:20:00,96.8,96.98,96.78,96.98,7100.0,58.2767,58.385,58.2646,58.385,7100.0
2015-02-05 15:30:00,96.98,96.98,96.79,96.82,12600.0,58.385,58.385,58.2706,58.2887,12600.0
2015-02-05 15:40:00,96.82,96.97,96.64,96.64,15000.0,58.2887,58.379,58.1803,58.1803,15000.0
2015-02-05 15:50:00,96.65,96.76,96.56,96.63,42800.0,58.1864,58.2526,58.1322,58.1743,42800.0
2015-02-06 09:30:00,95.98,97.09,95.98,97.08,8200.0,57.783,58.4513,57.783,58.4452,8200.0
2015-02-06 09:40:00,97.08,97.52,96.73,96.88,9300.0,58.4452,58.7101,58.2345,58.3248,9300.0
2015-02-06 09:50:00,96.77,96.84,95.49,96.12,14100.0,58.2586,58.3008,57.488,57.8673,14100.0
2015-02-06 10:00:00,96.08,96.41,95.81,96.25,4200.0,57.8432,58.0419,57.6807,57.9456,4200.0
2015-02-06 10:10:00,96.17,96.48,95.77,95.77,25800.0,57.8974,58.084,57.6566,57.6566,25800.0
2015-02-06 10:20:00,95.87,95.87,94.79,95.09,8700.0,57.7168,57.7168,57.0666,57.2472,8700.0
2015-02-06 10:30:00,95.22,95.53,94.79,95.28,16400.0,57.3255,57.5121,57.0666,57.3616,16400.0
2015-02-06 10:40:00,95.23,95.5,94.87,94.98,16000.0,57.3315,57.494,57.1147,57.181,16000.0
2015-02-06 10:50:00,94.99,95.34,94.6,94.6,10500.0,57.187,57.3977,56.9522,56.9522,10500.0
2015-02-06 11:00:00,94.78,94.91,94.44,94.68,10500.0,57.0606,57.1388,56.8559,57.0004,10500.0
2015-02-06 11:10:00,94.81,94.81,94.0,94.12,29900.0,57.0786,57.0786,56.591,56.6632,29900.0
2015-02-06 11:20:00,94.04,94.26,93.87,93.88,16400.0,56.6151,56.7475,56.5127,56.5187,16400.0
2015-02-06 11:30:00,93.84,93.92,93.6,93.65,4400.0,56.4947,56.5428,56.3502,56.3803,4400.0
2015-02-06 11:40:00,93.65,94.29,93.65,93.91,7000.0,56.3803,56.7656,56.3803,56.5368,7000.0
2015-02-06 11:50:00,94.01,94.58,93.98,94.53,3700.0,56.597,56.9402,56.5789,56.9101,3700.0
2015-02-06 12:00:00,94.36,94.63,94.05,94.05,4100.0,56.8077,56.9703,56.6211,56.6211,4100.0
2015-02-06 12:10:00,94.1,94.59,94.1,94.16,2700.0,56.6512,56.9462,56.6512,56.6873,2700.0
2015-02-06 12:20:00,94.44,94.74,94.36,94.63,3700.0,56.8559,57.0365,56.8077,56.9703,3700.0
2015-02-06 12:30:00,94.73,94.95,94.47,94.53,10800.0,57.0305,57.1629,56.8739,56.9101,10800.0
2015-02-06 12:40:00,94.69,94.76,94.18,94.47,3600.0,57.0064,57.0485,56.6993,56.8739,3600.0
2015-02-06 12:50:00,94.34,94.7,94.19,94.41,4900.0,56.7957,57.0124,56.7054,56.8378,4900.0
2015-02-06 13:00:00,94.54,94.61,94.09,94.24,3100.0,56.9161,56.9582,56.6452,56.7355,3100.0
2015-02-06 13:10:00,94.07,94.07,93.59,93.71,10800.0,56.6331,56.6331,56.3441,56.4164,10800.0
2015-02-06 13:20:00,93.73,93.84,93.27,93.67,6200.0,56.4284,56.4947,56.1515,56.3923,6200.0
2015-02-06 13:30:00,93.51,93.69,93.24,93.41,7200.0,56.296,56.4044,56.1334,56.2358,7200.0
2015-02-06 13:40:00,93.45,94.55,93.45,94.48,5800.0,56.2599,56.9221,56.2599,56.88,5800.0
2015-02-06 13:50:00,94.39,94.62,93.85,94.3,8900.0,56.8258,56.9642,56.5007,56.7716,8900.0
2015-02-06 14:00:00,94.03,94.57,93.97,94.5,10100.0,56.609,56.9341,56.5729,56.892,10100.0
2015-02-06 14:10:00,94.5,94.9,94.25,94.67,20600.0,56.892,57.1328,56.7415,56.9943,20600.0
2015-02-06 14:20:00,94.8,94.8,94.28,94.42,9000.0,57.0726,57.0726,56.7595,56.8438,9000.0
2015-02-06 14:30:00,94.48,95.03,94.48,94.55,15500.0,56.88,57.2111,56.88,56.9221,15500.0
2015-02-06 14:40:00,94.74,94.83,94.56,94.72,13200.0,57.0365,57.0907,56.9281,57.0244,13200.0
2015-02-06 14:50:00,94.7,94.76,94.35,94.35,7800.0,57.0124,57.0485,56.8017,56.8017,7800.0
2015-02-06 15:00:00,94.27,94.46,93.82,94.09,9000.0,56.7535,56.8679,56.4826,56.6452,9000.0
2015-02-06 15:10:00,94.0,94.14,93.71,93.71,7600.0,56.591,56.6753,56.4164,56.4164,7600.0
2015-02-06 15:20:00,93.75,94.11,93.71,93.88,7000.0,56.4405,56.6572,56.4164,56.5187,7000.0
2015-02-06 15:30:00,93.88,94.42,93.87,94.42,7900.0,56.5187,56.8438,56.5127,56.8438,7900.0
2015-02-06 15:40:00,94.59,94.67,94.14,94.36,11300.0,56.9462,56.9943,56.6753,56.8077,11300.0
2015-02-06 15:50:00,94.36,94.47,94.23,94.41,44700.0,56.8077,56.8739,56.7294,56.8378,44700.0
2015-02-09 09:30:00,95.06,95.52,94.01,95.52,3800.0,57.2291,57.5061,56.597,57.5061,3800.0
2015-02-09 09:40:00,95.5,96.3,95.38,95.95,5600.0,57.494,57.9757,57.4218,57.7649,5600.0
2015-02-09 09:50:00,95.94,96.44,95.94,96.33,6200.0,57.7589,58.0599,57.7589,57.9937,6200.0
2015-02-09 10:00:00,96.44,96.97,96.44,96.95,14500.0,58.0599,58.379,58.0599,58.367,14500.0
2015-02-09 10:10:00,96.82,96.89,96.54,96.8,8600.0,58.2887,58.3309,58.1201,58.2767,8600.0
2015-02-09 10:20:00,96.76,96.85,96.09,96.13,4500.0,58.2526,58.3068,57.8492,57.8733,4500.0
2015-02-09 10:30:00,96.07,96.32,95.59,95.59,21800.0,57.8372,57.9877,57.5482,57.5482,21800.0
2015-02-09 10:40:00,95.58,95.62,95.12,95.62,14300.0,57.5422,57.5663,57.2653,57.5663,14300.0
2015-02-09 10:50:00,95.71,95.81,95.32,95.36,5800.0,57.6205,57.6807,57.3857,57.4097,5800.0
2015-02-09 11:00:00,95.4,96.25,95.4,96.16,19300.0,57.4338,57.9456,57.4338,57.8914,19300.0
2015-02-09 11:10:00,96.2,96.39,95.85,95.86,10400.0,57.9155,58.0298,57.7047,57.7108,10400.0
2015-02-09 11:20:00,95.91,95.99,95.69,95.81,4700.0,57.7409,57.789,57.6084,57.6807,4700.0
2015-02-09 11:30:00,95.68,95.68,95.28,95.53,8600.0,57.6024,57.6024,57.3616,57.5121,8600.0
2015-02-09 11:40:00,95.59,95.8,95.39,95.41,18300.0,57.5482,57.6746,57.4278,57.4398,18300.0
2015-02-09 11:50:00,95.43,95.95,95.36,95.62,5500.0,57.4519,57.7649,57.4097,57.5663,5500.0
2015-02-09 12:00:00,95.52,95.78,95.36,95.67,4200.0,57.5061,57.6626,57.4097,57.5964,4200.0
2015-02-09 12:10:00,95.76,95.76,95.13,95.14,2900.0,57.6506,57.6506,57.2713,57.2773,2900.0
2015-02-09 12:20:00,95.1,95.1,94.72,94.85,5000.0,57.2532,57.2532,57.0244,57.1027,5000.0
2015-02-09 12:30:00,94.93,95.43,94.93,94.96,2700.0,57.1509,57.4519,57.1509,57.1689,2700.0
2015-02-09 12:40:00,95.06,95.07,94.7,94.92,5100.0,57.2291,57.2352,57.0124,57.1449,5100.0
2015-02-09 12:50:00,94.93,95.19,94.93,95.0,2800.0,57.1509,57.3074,57.1509,57.193,2800.0
2015-02-09 13:00:00,94.98,95.17,94.97,95.02,5300.0,57.181,57.2954,57.175,57.2051,5300.0
2015-02-09 13:10:00,95.02,95.1,94.48,94.58,10600.0,57.2051,57.2532,56.88,56.9402,10600.0
2015-02-09 13:20:00,94.6,94.6,94.36,94.52,4300.0,56.9522,56.9522,56.8077,56.904,4300.0
2015-02-09 13:30:00,94.52,94.64,94.37,94.48,12600.0,56.904,56.9763,56.8137,56.88,12600.0
2015-02-09 13:40:00,94.43,95.03,94.42,94.86,6200.0,56.8499,57.2111,56.8438,57.1087,6200.0
2015-02-09 13:50:00,94.88,95.5,94.88,95.5,5600.0,57.1208,57.494,57.1208,57.494,5600.0
2015-02-09 14:00:00,95.35,95.35,94.74,94.74,3700.0,57.4037,57.4037,57.0365,57.0365,3700.0
2015-02-09 14:10:00,94.76,95.02,94.63,94.63,7600.0,57.0485,57.2051,56.9703,56.9703,7600.0
2015-02-09 14:20:00,94.53,94.57,94.26,94.49,6500.0,56.9101,56.9341,56.7475,56.886,6500.0
2015-02-09 14:30:00,94.56,94.7,94.31,94.61,17300.0,56.9281,57.0124,56.7776,56.9582,17300.0
2015-02-09 14:40:00,94.61,94.77,94.58,94.66,7000.0,56.9582,57.0545,56.9402,56.9883,7000.0
2015-02-09 14:50:00,94.62,94.72,94.36,94.42,10200.0,56.9642,57.0244,56.8077,56.8438,10200.0
2015-02-09 15:00:00,94.36,94.36,93.91,93.97,4100.0,56.8077,56.8077,56.5368,56.5729,4100.0
2015-02-09 15:10:00,93.9,94.28,93.72,93.77,6800.0,56.5308,56.7595,56.4224,56.4525,6800.0
2015-02-09 15:20:00,93.7,94.09,93.65,93.9,4200.0,56.4104,56.6452,56.3803,56.5308,4200.0
2015-02-09 15:30:00,93.93,93.93,93.62,93.75,5000.0,56.5488,56.5488,56.3622,56.4405,5000.0
2015-02-09 15:40:00,93.67,93.94,93.67,93.88,11200.0,56.3923,56.5549,56.3923,56.5187,11200.0
2015-02-09 15:50:00,93.91,94.12,93.79,93.85,32600.0,56.5368,56.6632,56.4646,56.5007,32600.0
2015-02-10 09:30:00,94.24,94.39,93.17,93.34,6900.0,56.7355,56.8258,56.0913,56.1936,6900.0
2015-02-10 09:40:00,93.65,93.74,93.25,93.49,10300.0,56.3803,56.4345,56.1395,56.2839,10300.0
2015-02-10 09:50:00,93.5,93.74,93.27,93.27,4800.0,56.29,56.4345,56.1515,56.1515,4800.0
2015-02-10 10:00:00,93.34,93.64,93.12,93.12,6900.0,56.1936,56.3742,56.0612,56.0612,6900.0
2015-02-10 10:10:00,93.06,93.12,92.62,92.85,26200.0,56.0251,56.0612,55.7602,55.8986,26200.0
2015-02-10 10:20:00,92.72,93.07,92.71,93.07,7100.0,55.8204,56.0311,55.8144,56.0311,7100.0
2015-02-10 10:30:00,93.07,93.72,93.0,93.72,7300.0,56.0311,56.4224,55.9889,56.4224,7300.0
2015-02-10 10:40:00,93.83,94.1,93.72,93.92,9900.0,56.4886,56.6512,56.4224,56.5428,9900.0
2015-02-10 10:50:00,94.0,94.41,94.0,94.41,20900.0,56.591,56.8378,56.591,56.8378,20900.0
2015-02-10 11:00:00,94.28,94.28,93.74,93.79,6700.0,56.7595,56.7595,56.4345,56.4646,6700.0
2015-02-10 11:10:00,93.92,94.01,93.43,93.62,6300.0,56.5428,56.597,56.2478,56.3622,6300.0
2015-02-10 11:20:00,93.53,93.83,93.53,93.75,7200.0,56.308,56.4886,56.308,56.4405,7200.0
2015-02-10 11:30:00,93.76,94.33,93.7,94.16,5700.0,56.4465,56.7897,56.4104,56.6873,5700.0
2015-02-10 11:40:00,94.28,94.41,94.09,94.36,10100.0,56.7595,56.8378,56.6452,56.8077,10100.0
2015-02-10 11:50:00,94.34,94.64,94.29,94.59,5300.0,56.7957,56.9763,56.7656,56.9462,5300.0
2015-02-10 12:00:00,94.63,94.7,94.29,94.59,6700.0,56.9703,57.0124,56.7656,56.9462,6700.0
2015-02-10 12:10:00,94.61,94.95,94.28,94.44,11300.0,56.9582,57.1629,56.7595,56.8559,11300.0
2015-02-10 12:20:00,94.53,94.89,94.47,94.68,4100.0,56.9101,57.1268,56.8739,57.0004,4100.0
2015-02-10 12:30:00,94.66,94.66,94.27,94.43,32200.0,56.9883,56.9883,56.7535,56.8499,32200.0
2015-02-10 12:40:00,94.39,94.49,94.3,94.31,4500.0,56.8258,56.886,56.7716,56.7776,4500.0
2015-02-10 12:50:00,94.28,94.43,94.22,94.34,8400.0,56.7595,56.8499,56.7234,56.7957,8400.0
2015-02-10 13:00:00,94.4,94.6,94.3,94.5,2800.0,56.8318,56.9522,56.7716,56.892,2800.0
2015-02-10 13:10:00,94.41,94.78,94.41,94.58,2200.0,56.8378,57.0606,56.8378,56.9402,2200.0
2015-02-10 13:20:00,94.4,94.4,93.9,93.9,4500.0,56.8318,56.8318,56.5308,56.5308,4500.0
2015-02-10 13:30:00,93.9,94.01,93.76,93.79,8500.0,56.5308,56.597,56.4465,56.4646,8500.0
2015-02-10 13:40:00,93.79,93.8,93.61,93.64,2300.0,56.4646,56.4706,56.3562,56.3742,2300.0
2015-02-10 13:50:00,93.65,93.75,93.38,93.38,2400.0,56.3803,56.4405,56.2177,56.2177,2400.0
2015-02-10 14:00:00,93.39,93.47,93.29,93.39,4100.0,56.2237,56.2719,56.1635,56.2237,4100.0
2015-02-10 14:10:00,93.35,93.35,92.92,93.13,4500.0,56.1997,56.1997,55.9408,56.0672,4500.0
2015-02-10 14:20:00,93.13,93.37,93.1,93.37,5900.0,56.0672,56.2117,56.0492,56.2117,5900.0
2015-02-10 14:30:00,93.3,93.74,93.27,93.45,5500.0,56.1696,56.4345,56.1515,56.2599,5500.0
2015-02-10 14:40:00,93.43,93.48,93.09,93.33,7100.0,56.2478,56.2779,56.0431,56.1876,7100.0
2015-02-10 14:50:00,93.32,93.7,93.29,93.51,5800.0,56.1816,56.4104,56.1635,56.296,5800.0
2015-02-10 15:00:00,93.64,93.92,93.49,93.92,5400.0,56.3742,56.5428,56.2839,56.5428,5400.0
2015-02-10 15:10:00,93.93,94.18,93.88,94.18,13400.0,56.5488,56.6993,56.5187,56.6993,13400.0
2015-02-10 15:20:00,94.14,94.55,94.11,94.52,8700.0,56.6753,56.9221,56.6572,56.904,8700.0
2015-02-10 15:30:00,94.49,94.7,94.46,94.69,11100.0,56.886,57.0124,56.8679,57.0064,11100.0
2015-02-10 15:40:00,94.7,94.77,94.3,94.35,13200.0,57.0124,57.0545,56.7716,56.8017,13200.0
2015-02-10 15:50:00,94.37,94.47,94.25,94.37,21300.0,56.8137,56.8739,56.7415,56.8137,21300.0
2015-02-11 09:30:00,93.99,94.13,92.77,92.91,28000.0,56.585,56.6692,55.8505,55.9348,28000.0
2015-02-11 09:40:00,93.07,93.48,92.93,93.17,8600.0,56.0311,56.2779,55.9468,56.0913,8600.0
2015-02-11 09:50:00,93.47,94.15,93.4,93.92,3300.0,56.2719,56.6813,56.2298,56.5428,3300.0
2015-02-11 10:00:00,93.93,94.62,93.93,94.05,26300.0,56.5488,56.9642,56.5488,56.6211,26300.0
2015-02-11 10:10:00,94.01,94.17,93.75,93.9,15200.0,56.597,56.6933,56.4405,56.5308,15200.0
2015-02-11 10:20:00,93.9,93.9,92.5,92.53,26100.0,56.5308,56.5308,55.6879,55.706,26100.0
2015-02-11 10:30:00,92.42,92.69,91.88,92.65,19200.0,55.6398,55.8023,55.3147,55.7782,19200.0
2015-02-11 10:40:00,92.62,93.08,92.54,93.06,10300.0,55.7602,56.0371,55.712,56.0251,10300.0
2015-02-11 10:50:00,93.01,93.35,93.01,93.25,17100.0,55.995,56.1997,55.995,56.1395,17100.0
2015-02-11 11:00:00,93.3,93.42,93.18,93.23,14400.0,56.1696,56.2418,56.0973,56.1274,14400.0
2015-02-11 11:10:00,93.23,93.41,93.05,93.06,16500.0,56.1274,56.2358,56.0191,56.0251,16500.0
2015-02-11 11:20:00,93.06,93.48,93.05,93.44,17000.0,56.0251,56.2779,56.0191,56.2538,17000.0
2015-02-11 11:30:00,93.5,93.51,92.84,92.95,16100.0,56.29,56.296,55.8926,55.9588,16100.0
2015-02-11 11:40:00,92.75,93.15,92.59,93.04,27000.0,55.8384,56.0793,55.7421,56.013,27000.0
2015-02-11 11:50:00,93.08,93.17,92.58,92.98,26400.0,56.0371,56.0913,55.7361,55.9769,26400.0
2015-02-11 12:00:00,92.86,93.25,92.66,93.11,12300.0,55.9047,56.1395,55.7843,56.0552,12300.0
2015-02-11 12:10:00,93.18,93.18,92.79,92.81,8800.0,56.0973,56.0973,55.8625,55.8746,8800.0
2015-02-11 12:20:00,92.81,92.99,92.75,92.82,6200.0,55.8746,55.9829,55.8384,55.8806,6200.0
2015-02-11 12:30:00,92.82,93.06,92.66,92.78,12900.0,55.8806,56.0251,55.7843,55.8565,12900.0
2015-02-11 12:40:00,92.79,92.79,92.12,92.49,6900.0,55.8625,55.8625,55.4592,55.6819,6900.0
2015-02-11 12:50:00,92.42,92.71,92.32,92.59,8900.0,55.6398,55.8144,55.5796,55.7421,8900.0
2015-02-11 13:00:00,92.58,92.65,91.77,91.97,17600.0,55.7361,55.7782,55.2485,55.3689,17600.0
2015-02-11 13:10:00,91.9,92.07,91.31,91.48,21600.0,55.3267,55.4291,54.9715,55.0739,21600.0
2015-02-11 13:20:00,91.6,91.8,91.18,91.45,14700.0,55.1461,55.2665,54.8933,55.0558,14700.0
2015-02-11 13:30:00,91.6,91.76,91.39,91.46,15000.0,55.1461,55.2424,55.0197,55.0618,15000.0
2015-02-11 13:40:00,91.54,91.69,91.24,91.35,10900.0,55.11,55.2003,54.9294,54.9956,10900.0
2015-02-11 13:50:00,91.23,91.93,91.14,91.77,12300.0,54.9234,55.3448,54.8692,55.2485,12300.0
2015-02-11 14:00:00,91.93,91.93,91.2,91.37,12400.0,55.3448,55.3448,54.9053,55.0076,12400.0
2015-02-11 14:10:00,91.52,91.62,91.31,91.5,11100.0,55.0979,55.1581,54.9715,55.0859,11100.0
2015-02-11 14:20:00,91.28,91.4,90.97,91.22,12900.0,54.9535,55.0257,54.7668,54.9173,12900.0
2015-02-11 14:30:00,91.27,91.57,91.04,91.04,14300.0,54.9474,55.128,54.809,54.809,14300.0
2015-02-11 14:40:00,91.09,91.16,90.84,90.92,14600.0,54.8391,54.8812,54.6886,54.7367,14600.0
2015-02-11 14:50:00,90.92,91.14,90.36,90.39,22500.0,54.7367,54.8692,54.3996,54.4176,22500.0
2015-02-11 15:00:00,90.45,91.01,90.35,90.79,42800.0,54.4538,54.7909,54.3936,54.6585,42800.0
2015-02-11 15:10:00,90.78,90.88,90.63,90.72,30400.0,54.6524,54.7126,54.5621,54.6163,30400.0
2015-02-11 15:20:00,90.78,91.14,90.78,90.97,30500.0,54.6524,54.8692,54.6524,54.7668,30500.0
2015-02-11 15:30:00,90.99,91.13,90.57,91.02,36900.0,54.7789,54.8632,54.526,54.7969,36900.0
2015-02-11 15:40:00,91.13,91.2,90.75,90.82,39900.0,54.8632,54.9053,54.6344,54.6765,39900.0
2015-02-11 15:50:00,90.83,91.03,90.43,90.55,92600.0,54.6825,54.8029,54.4417,54.514,92600.0
2015-02-12 09:30:00,93.31,93.88,92.69,93.71,12000.0,56.1756,56.5187,55.8023,56.4164,12000.0
2015-02-12 09:40:00,93.88,94.15,92.98,93.98,19400.0,56.5187,56.6813,55.9769,56.5789,19400.0
2015-02-12 09:50:00,94.37,94.83,94.37,94.43,9900.0,56.8137,57.0907,56.8137,56.8499,9900.0
2015-02-12 10:00:00,94.35,94.52,93.78,93.85,15200.0,56.8017,56.904,56.4585,56.5007,15200.0
2015-02-12 10:10:00,94.03,94.31,93.65,93.65,10100.0,56.609,56.7776,56.3803,56.3803,10100.0
2015-02-12 10:20:00,93.76,94.14,93.73,93.77,8100.0,56.4465,56.6753,56.4284,56.4525,8100.0
2015-02-12 10:30:00,93.77,94.1,93.6,94.0,22900.0,56.4525,56.6512,56.3502,56.591,22900.0
2015-02-12 10:40:00,94.01,94.44,93.93,94.29,17000.0,56.597,56.8559,56.5488,56.7656,17000.0
2015-02-12 10:50:00,94.28,94.56,93.95,94.56,8500.0,56.7595,56.9281,56.5609,56.9281,8500.0
2015-02-12 11:00:00,94.6,94.91,93.82,93.87,32000.0,56.9522,57.1388,56.4826,56.5127,32000.0
2015-02-12 11:10:00,93.99,94.67,93.99,94.67,6600.0,56.585,56.9943,56.585,56.9943,6600.0
2015-02-12 11:20:00,94.53,94.61,93.92,93.99,10700.0,56.9101,56.9582,56.5428,56.585,10700.0
2015-02-12 11:30:00,94.02,94.34,93.99,94.08,11600.0,56.603,56.7957,56.585,56.6391,11600.0
2015-02-12 11:40:00,94.09,94.26,93.98,94.07,18400.0,56.6452,56.7475,56.5789,56.6331,18400.0
2015-02-12 11:50:00,94.13,94.14,93.56,93.78,29700.0,56.6692,56.6753,56.3261,56.4585,29700.0
2015-02-12 12:00:00,93.75,94.12,93.17,93.31,16800.0,56.4405,56.6632,56.0913,56.1756,16800.0
2015-02-12 12:10:00,93.33,93.79,93.3,93.69,7200.0,56.1876,56.4646,56.1696,56.4044,7200.0
2015-02-12 12:20:00,93.5,93.56,93.28,93.33,24100.0,56.29,56.3261,56.1575,56.1876,24100.0
2015-02-12 12:30:00,93.33,93.58,93.24,93.42,28000.0,56.1876,56.3381,56.1334,56.2418,28000.0
2015-02-12 12:40:00,93.49,93.54,93.12,93.46,13600.0,56.2839,56.314,56.0612,56.2659,13600.0
2015-02-12 12:50:00,93.4,93.88,93.4,93.68,16600.0,56.2298,56.5187,56.2298,56.3983,16600.0
2015-02-12 13:00:00,93.81,94.17,93.49,93.66,10500.0,56.4766,56.6933,56.2839,56.3863,10500.0
2015-02-12 13:10:00,93.63,94.13,93.63,93.77,10200.0,56.3682,56.6692,56.3682,56.4525,10200.0
2015-02-12 13:20:00,93.86,93.98,93.35,93.42,9800.0,56.5067,56.5789,56.1997,56.2418,9800.0
2015-02-12 13:30:00,93.39,93.85,93.39,93.59,10800.0,56.2237,56.5007,56.2237,56.3441,10800.0
2015-02-12 13:40:00,93.57,93.67,93.31,93.47,17100.0,56.3321,56.3923,56.1756,56.2719,17100.0
2015-02-12 13:50:00,93.48,93.74,93.25,93.64,10600.0,56.2779,56.4345,56.1395,56.3742,10600.0
2015-02-12 14:00:00,93.64,94.1,93.6,93.99,16200.0,56.3742,56.6512,56.3502,56.585,16200.0
2015-02-12 14:10:00,93.98,94.03,93.33,93.41,22100.0,56.5789,56.609,56.1876,56.2358,22100.0
2015-02-12 14:20:00,93.24,93.61,93.14,93.61,24900.0,56.1334,56.3562,56.0732,56.3562,24900.0
2015-02-12 14:30:00,93.59,94.08,93.59,94.08,11300.0,56.3441,56.6391,56.3441,56.6391,11300.0
2015-02-12 14:40:00,94.08,94.19,93.92,93.92,6600.0,56.6391,56.7054,56.5428,56.5428,6600.0
2015-02-12 14:50:00,93.92,94.01,93.67,94.0,8500.0,56.5428,56.597,56.3923,56.591,8500.0
2015-02-12 15:00:00,93.98,94.0,93.75,93.93,11200.0,56.5789,56.591,56.4405,56.5488,11200.0
2015-02-12 15:10:00,93.97,94.03,93.26,93.38,29600.0,56.5729,56.609,56.1455,56.2177,29600.0
2015-02-12 15:20:00,93.38,93.42,92.97,92.99,25300.0,56.2177,56.2418,55.9709,55.9829,25300.0
2015-02-12 15:30:00,92.99,92.99,92.53,92.56,48800.0,55.9829,55.9829,55.706,55.7241,48800.0
2015-02-12 15:40:00,92.58,93.03,92.53,93.02,58700.0,55.7361,56.007,55.706,56.001,58700.0
2015-02-12 15:50:00,93.03,93.28,93.01,93.24,60300.0,56.007,56.1575,55.995,56.1334,60300.0
2015-02-13 09:30:00,92.75,97.0,90.15,97.0,79000.0,55.8384,58.3971,54.2732,58.3971,79000.0
2015-02-13 09:40:00,97.29,97.73,95.11,97.03,10300.0,58.5717,58.8366,57.2592,58.4151,10300.0
2015-02-13 09:50:00,97.05,97.67,96.89,97.36,20800.0,58.4272,58.8004,58.3309,58.6138,20800.0
2015-02-13 10:00:00,97.19,97.92,96.7,96.92,47300.0,58.5115,58.9509,58.2165,58.3489,47300.0
2015-02-13 10:10:00,96.89,97.32,96.43,96.94,15400.0,58.3309,58.5897,58.0539,58.361,15400.0
2015-02-13 10:20:00,97.03,97.03,95.94,96.07,11800.0,58.4151,58.4151,57.7589,57.8372,11800.0
2015-02-13 10:30:00,96.13,96.29,95.27,95.3,20400.0,57.8733,57.9696,57.3556,57.3736,20400.0
2015-02-13 10:40:00,95.5,96.41,95.3,95.59,61900.0,57.494,58.0419,57.3736,57.5482,61900.0
2015-02-13 10:50:00,95.6,95.62,94.8,95.14,32300.0,57.5542,57.5663,57.0726,57.2773,32300.0
2015-02-13 11:00:00,95.02,95.19,93.65,93.65,27700.0,57.2051,57.3074,56.3803,56.3803,27700.0
2015-02-13 11:10:00,93.66,93.86,92.6,93.64,30600.0,56.3863,56.5067,55.7481,56.3742,30600.0
2015-02-13 11:20:00,93.79,94.4,93.38,93.95,29100.0,56.4646,56.8318,56.2177,56.5609,29100.0
2015-02-13 11:30:00,94.17,94.53,93.06,93.87,31400.0,56.6933,56.9101,56.0251,56.5127,31400.0
2015-02-13 11:40:00,93.87,94.67,93.69,93.98,53200.0,56.5127,56.9943,56.4044,56.5789,53200.0
2015-02-13 11:50:00,94.07,94.28,93.87,94.22,15200.0,56.6331,56.7595,56.5127,56.7234,15200.0
2015-02-13 12:00:00,94.36,94.72,93.87,94.1,15500.0,56.8077,57.0244,56.5127,56.6512,15500.0
2015-02-13 12:10:00,94.15,94.7,94.14,94.36,9800.0,56.6813,57.0124,56.6753,56.8077,9800.0
2015-02-13 12:20:00,94.36,94.64,94.2,94.48,5100.0,56.8077,56.9763,56.7114,56.88,5100.0
2015-02-13 12:30:00,94.49,94.61,94.08,94.25,7400.0,56.886,56.9582,56.6391,56.7415,7400.0
2015-02-13 12:40:00,94.24,95.01,94.24,94.46,6300.0,56.7355,57.199,56.7355,56.8679,6300.0
2015-02-13 12:50:00,94.54,94.94,94.53,94.9,5400.0,56.9161,57.1569,56.9101,57.1328,5400.0
2015-02-13 13:00:00,94.82,95.1,94.78,95.05,8100.0,57.0846,57.2532,57.0606,57.2231,8100.0
2015-02-13 13:10:00,94.92,95.08,94.85,95.0,4800.0,57.1449,57.2412,57.1027,57.193,4800.0
2015-02-13 13:20:00,94.88,94.93,94.05,94.12,10700.0,57.1208,57.1509,56.6211,56.6632,10700.0
2015-02-13 13:30:00,94.1,94.16,93.63,93.65,7700.0,56.6512,56.6873,56.3682,56.3803,7700.0
2015-02-13 13:40:00,93.78,93.96,93.14,93.27,14200.0,56.4585,56.5669,56.0732,56.1515,14200.0
2015-02-13 13:50:00,93.23,93.43,92.68,92.68,14600.0,56.1274,56.2478,55.7963,55.7963,14600.0
2015-02-13 14:00:00,92.8,93.18,92.69,93.05,18200.0,55.8685,56.0973,55.8023,56.0191,18200.0
2015-02-13 14:10:00,93.16,94.07,93.14,93.88,10200.0,56.0853,56.6331,56.0732,56.5187,10200.0
2015-02-13 14:20:00,93.89,93.99,93.11,93.58,14300.0,56.5248,56.585,56.0552,56.3381,14300.0
2015-02-13 14:30:00,93.48,94.16,93.48,94.03,7100.0,56.2779,56.6873,56.2779,56.609,7100.0
2015-02-13 14:40:00,94.06,94.29,94.0,94.29,5400.0,56.6271,56.7656,56.591,56.7656,5400.0
2015-02-13 14:50:00,94.25,94.39,94.0,94.23,14800.0,56.7415,56.8258,56.591,56.7294,14800.0
2015-02-13 15:00:00,94.26,94.35,94.1,94.21,13300.0,56.7475,56.8017,56.6512,56.7174,13300.0
2015-02-13 15:10:00,94.18,94.25,93.65,93.72,20600.0,56.6993,56.7415,56.3803,56.4224,20600.0
2015-02-13 15:20:00,93.77,93.79,93.22,93.25,20000.0,56.4525,56.4646,56.1214,56.1395,20000.0
2015-02-13 15:30:00,93.32,93.58,93.21,93.49,27500.0,56.1816,56.3381,56.1154,56.2839,27500.0
2015-02-13 15:40:00,93.37,93.77,93.21,93.71,27700.0,56.2117,56.4525,56.1154,56.4164,27700.0
2015-02-13 15:50:00,93.73,94.11,93.69,93.94,67700.0,56.4284,56.6572,56.4044,56.5549,67700.0
2015-02-17 09:30:00,94.89,94.92,93.24,93.24,11800.0,57.1268,57.1449,56.1334,56.1334,11800.0
2015-02-17 09:40:00,93.08,93.48,92.37,92.7,25700.0,56.0371,56.2779,55.6097,55.8083,25700.0
2015-02-17 09:50:00,92.7,92.79,91.69,92.26,20400.0,55.8083,55.8625,55.2003,55.5434,20400.0
2015-02-17 10:00:00,92.3,93.34,92.13,93.32,9800.0,55.5675,56.1936,55.4652,56.1816,9800.0
2015-02-17 10:10:00,93.33,93.8,93.1,93.25,7800.0,56.1876,56.4706,56.0492,56.1395,7800.0
2015-02-17 10:20:00,93.22,93.82,92.75,92.97,37100.0,56.1214,56.4826,55.8384,55.9709,37100.0
2015-02-17 10:30:00,92.97,93.85,92.89,93.62,6300.0,55.9709,56.5007,55.9227,56.3622,6300.0
2015-02-17 10:40:00,93.49,94.02,93.37,94.02,9200.0,56.2839,56.603,56.2117,56.603,9200.0
2015-02-17 10:50:00,94.14,94.5,94.04,94.5,5600.0,56.6753,56.892,56.6151,56.892,5600.0
2015-02-17 11:00:00,94.36,94.52,93.53,93.98,30300.0,56.8077,56.904,56.308,56.5789,30300.0
2015-02-17 11:10:00,94.14,94.83,94.02,94.83,23700.0,56.6753,57.0907,56.603,57.0907,23700.0
2015-02-17 11:20:00,94.91,95.03,94.73,95.03,10200.0,57.1388,57.2111,57.0305,57.2111,10200.0
2015-02-17 11:30:00,94.93,95.4,94.84,95.4,7400.0,57.1509,57.4338,57.0967,57.4338,7400.0
2015-02-17 11:40:00,95.41,96.15,95.41,96.01,13900.0,57.4398,57.8853,57.4398,57.8011,13900.0
2015-02-17 11:50:00,96.08,96.08,95.56,95.98,12100.0,57.8432,57.8432,57.5302,57.783,12100.0
2015-02-17 12:00:00,96.04,96.32,95.87,96.05,11500.0,57.8191,57.9877,57.7168,57.8251,11500.0
2015-02-17 12:10:00,95.99,95.99,95.66,95.91,4000.0,57.789,57.789,57.5904,57.7409,4000.0
2015-02-17 12:20:00,95.88,95.97,95.43,95.55,9400.0,57.7228,57.777,57.4519,57.5241,9400.0
2015-02-17 12:30:00,95.52,96.27,95.52,96.19,6100.0,57.5061,57.9576,57.5061,57.9094,6100.0
2015-02-17 12:40:00,96.18,96.4,95.96,96.38,5500.0,57.9034,58.0359,57.771,58.0238,5500.0
2015-02-17 12:50:00,96.31,96.47,96.19,96.39,6300.0,57.9817,58.078,57.9094,58.0298,6300.0
2015-02-17 13:00:00,96.45,96.88,96.26,96.83,10800.0,58.066,58.3248,57.9516,58.2947,10800.0
2015-02-17 13:10:00,96.75,97.22,96.73,97.22,10000.0,58.2466,58.5295,58.2345,58.5295,10000.0
2015-02-17 13:20:00,97.11,97.4,97.0,97.4,16500.0,58.4633,58.6379,58.3971,58.6379,16500.0
2015-02-17 13:30:00,97.3,97.4,96.66,96.82,10200.0,58.5777,58.6379,58.1924,58.2887,10200.0
2015-02-17 13:40:00,96.73,97.27,96.73,97.17,24600.0,58.2345,58.5596,58.2345,58.4994,24600.0
2015-02-17 13:50:00,97.32,97.74,97.21,97.41,8400.0,58.5897,58.8426,58.5235,58.6439,8400.0
2015-02-17 14:00:00,97.44,97.74,97.36,97.46,7800.0,58.662,58.8426,58.6138,58.674,7800.0
2015-02-17 14:10:00,97.4,97.91,97.4,97.85,7600.0,58.6379,58.9449,58.6379,58.9088,7600.0
2015-02-17 14:20:00,97.86,98.31,97.78,98.14,41800.0,58.9148,59.1857,58.8667,59.0834,41800.0
2015-02-17 14:30:00,98.19,98.3,97.95,98.25,19500.0,59.1135,59.1797,58.969,59.1496,19500.0
2015-02-17 14:40:00,98.23,98.67,98.15,98.32,33900.0,59.1376,59.4025,59.0894,59.1918,33900.0
2015-02-17 14:50:00,98.27,98.8,98.24,98.61,15500.0,59.1617,59.4807,59.1436,59.3663,15500.0
2015-02-17 15:00:00,98.61,99.04,98.55,99.04,24900.0,59.3663,59.6252,59.3302,59.6252,24900.0
2015-02-17 15:10:00,99.07,99.36,98.92,99.33,21000.0,59.6433,59.8179,59.553,59.7998,21000.0
2015-02-17 15:20:00,99.36,99.58,99.21,99.51,28400.0,59.8179,59.9503,59.7276,59.9082,28400.0
2015-02-17 15:30:00,99.4,99.58,99.18,99.43,35800.0,59.842,59.9503,59.7095,59.86,35800.0
2015-02-17 15:40:00,99.45,99.77,99.22,99.41,61900.0,59.8721,60.0647,59.7336,59.848,61900.0
2015-02-17 15:50:00,99.41,99.48,98.72,99.06,95400.0,59.848,59.8901,59.4326,59.6373,95400.0
2015-02-18 09:30:00,98.29,99.24,98.06,99.17,13200.0,59.1737,59.7456,59.0352,59.7035,13200.0
2015-02-18 09:40:00,99.33,100.38,98.95,99.97,15100.0,59.7998,60.4319,59.571,60.1851,15100.0
2015-02-18 09:50:00,100.09,100.18,99.51,100.02,21500.0,60.2574,60.3115,59.9082,60.2152,21500.0
2015-02-18 10:00:00,99.92,100.89,99.87,100.38,26300.0,60.155,60.739,60.1249,60.4319,26300.0
2015-02-18 10:10:00,100.35,100.35,99.76,100.11,22200.0,60.4139,60.4139,60.0587,60.2694,22200.0
2015-02-18 10:20:00,100.27,100.55,99.94,100.32,22200.0,60.3657,60.5343,60.167,60.3958,22200.0
2015-02-18 10:30:00,100.31,101.03,100.28,100.88,19200.0,60.3898,60.8233,60.3717,60.733,19200.0
2015-02-18 10:40:00,100.85,101.08,100.55,100.71,35000.0,60.7149,60.8534,60.5343,60.6306,35000.0
2015-02-18 10:50:00,100.71,101.74,100.71,101.18,61600.0,60.6306,61.2507,60.6306,60.9136,61600.0
2015-02-18 11:00:00,101.18,101.75,100.22,100.31,42100.0,60.9136,61.2567,60.3356,60.3898,42100.0
2015-02-18 11:10:00,100.31,100.56,99.97,100.06,16100.0,60.3898,60.5403,60.1851,60.2393,16100.0
2015-02-18 11:20:00,100.07,100.51,100.0,100.37,11700.0,60.2453,60.5102,60.2032,60.4259,11700.0
2015-02-18 11:30:00,100.46,100.51,99.74,100.11,22400.0,60.4801,60.5102,60.0466,60.2694,22400.0
2015-02-18 11:40:00,100.23,100.23,99.54,99.55,16600.0,60.3416,60.3416,59.9262,59.9323,16600.0
2015-02-18 11:50:00,99.54,100.15,99.46,99.98,28500.0,59.9262,60.2935,59.8781,60.1911,28500.0
2015-02-18 12:00:00,99.98,100.51,99.89,100.51,25500.0,60.1911,60.5102,60.1369,60.5102,25500.0
2015-02-18 12:10:00,100.41,100.48,100.11,100.22,8200.0,60.45,60.4921,60.2694,60.3356,8200.0
2015-02-18 12:20:00,100.28,100.51,100.21,100.35,19000.0,60.3717,60.5102,60.3296,60.4139,19000.0
2015-02-18 12:30:00,100.21,100.49,99.87,99.87,11200.0,60.3296,60.4982,60.1249,60.1249,11200.0
2015-02-18 12:40:00,99.89,100.01,99.55,99.58,5600.0,60.1369,60.2092,59.9323,59.9503,5600.0
2015-02-18 12:50:00,99.65,99.65,99.25,99.33,9000.0,59.9925,59.9925,59.7516,59.7998,9000.0
2015-02-18 13:00:00,99.33,99.6,99.01,99.01,8200.0,59.7998,59.9624,59.6072,59.6072,8200.0
2015-02-18 13:10:00,99.0,99.24,98.85,99.13,10600.0,59.6011,59.7456,59.5108,59.6794,10600.0
2015-02-18 13:20:00,99.12,99.29,98.89,99.26,7600.0,59.6734,59.7757,59.5349,59.7577,7600.0
2015-02-18 13:30:00,99.27,99.34,98.85,98.96,9800.0,59.7637,59.8058,59.5108,59.5771,9800.0
2015-02-18 13:40:00,99.01,99.16,98.87,99.04,10300.0,59.6072,59.6975,59.5229,59.6252,10300.0
2015-02-18 13:50:00,99.01,99.71,99.01,99.55,15100.0,59.6072,60.0286,59.6072,59.9323,15100.0
2015-02-18 14:00:00,99.84,100.15,99.36,99.69,12500.0,60.1068,60.2935,59.8179,60.0165,12500.0
2015-02-18 14:10:00,99.44,99.76,99.19,99.4,8000.0,59.866,60.0587,59.7155,59.842,8000.0
2015-02-18 14:20:00,99.3,99.64,99.13,99.22,5500.0,59.7817,59.9864,59.6794,59.7336,5500.0
2015-02-18 14:30:00,99.25,99.37,99.04,99.04,11100.0,59.7516,59.8239,59.6252,59.6252,11100.0
2015-02-18 14:40:00,99.02,99.09,98.62,98.66,10100.0,59.6132,59.6553,59.3724,59.3964,10100.0
2015-02-18 14:50:00,98.67,98.93,98.67,98.85,4400.0,59.4025,59.559,59.4025,59.5108,4400.0
2015-02-18 15:00:00,98.86,98.9,98.57,98.75,13100.0,59.5169,59.5409,59.3423,59.4506,13100.0
2015-02-18 15:10:00,98.7,98.77,98.24,98.65,10600.0,59.4205,59.4627,59.1436,59.3904,10600.0
2015-02-18 15:20:00,98.59,98.63,98.29,98.31,12800.0,59.3543,59.3784,59.1737,59.1857,12800.0
2015-02-18 15:30:00,98.29,98.57,98.22,98.27,52400.0,59.1737,59.3423,59.1316,59.1617,52400.0
2015-02-18 15:40:00,98.24,98.35,98.18,98.29,20900.0,59.1436,59.2098,59.1075,59.1737,20900.0
2015-02-18 15:50:00,98.34,98.64,98.32,98.54,43700.0,59.2038,59.3844,59.1918,59.3242,43700.0
2015-02-19 09:30:00,97.43,97.43,96.52,96.65,12100.0,58.6559,58.6559,58.1081,58.1864,12100.0
2015-02-19 09:40:00,96.68,96.75,95.52,95.52,6200.0,58.2044,58.2466,57.5061,57.5061,6200.0
2015-02-19 09:50:00,95.4,95.75,95.17,95.48,8900.0,57.4338,57.6445,57.2954,57.482,8900.0
2015-02-19 10:00:00,95.21,95.34,94.43,95.27,19000.0,57.3194,57.3977,56.8499,57.3556,19000.0
2015-02-19 10:10:00,95.3,96.15,95.29,95.62,20300.0,57.3736,57.8853,57.3676,57.5663,20300.0
2015-02-19 10:20:00,95.63,96.07,95.62,95.8,23300.0,57.5723,57.8372,57.5663,57.6746,23300.0
2015-02-19 10:30:00,95.7,95.75,95.01,95.44,13500.0,57.6144,57.6445,57.199,57.4579,13500.0
2015-02-19 10:40:00,95.46,95.72,94.97,95.02,20300.0,57.4699,57.6265,57.175,57.2051,20300.0
2015-02-19 10:50:00,95.06,95.22,94.97,95.12,8600.0,57.2291,57.3255,57.175,57.2653,8600.0
2015-02-19 11:00:00,95.2,96.07,95.18,95.44,24500.0,57.3134,57.8372,57.3014,57.4579,24500.0
2015-02-19 11:10:00,95.53,95.63,94.86,95.19,24200.0,57.5121,57.5723,57.1087,57.3074,24200.0
2015-02-19 11:20:00,95.21,95.84,95.1,95.78,6600.0,57.3194,57.6987,57.2532,57.6626,6600.0
2015-02-19 11:30:00,95.83,96.27,95.66,95.82,13000.0,57.6927,57.9576,57.5904,57.6867,13000.0
2015-02-19 11:40:00,96.03,96.85,95.9,96.49,15000.0,57.8131,58.3068,57.7348,58.09,15000.0
2015-02-19 11:50:00,96.52,96.52,95.93,96.15,5600.0,58.1081,58.1081,57.7529,57.8853,5600.0
2015-02-19 12:00:00,96.14,96.31,95.69,95.8,8800.0,57.8793,57.9817,57.6084,57.6746,8800.0
2015-02-19 12:10:00,95.78,96.28,95.78,96.1,10400.0,57.6626,57.9636,57.6626,57.8552,10400.0
2015-02-19 12:20:00,96.02,96.34,95.97,96.06,6600.0,57.8071,57.9997,57.777,57.8312,6600.0
2015-02-19 12:30:00,95.91,95.95,95.51,95.9,5300.0,57.7409,57.7649,57.5,57.7348,5300.0
2015-02-19 12:40:00,95.87,95.93,95.62,95.93,5800.0,57.7168,57.7529,57.5663,57.7529,5800.0
2015-02-19 12:50:00,95.85,96.02,95.76,95.8,5500.0,57.7047,57.8071,57.6506,57.6746,5500.0
2015-02-19 13:00:00,95.93,95.93,95.74,95.9,3400.0,57.7529,57.7529,57.6385,57.7348,3400.0
2015-02-19 13:10:00,95.81,95.94,95.56,95.94,15600.0,57.6807,57.7589,57.5302,57.7589,15600.0
2015-02-19 13:20:00,96.0,96.0,95.59,95.67,8400.0,57.795,57.795,57.5482,57.5964,8400.0
2015-02-19 13:30:00,95.79,95.9,95.52,95.89,11800.0,57.6686,57.7348,57.5061,57.7288,11800.0
2015-02-19 13:40:00,95.83,95.91,95.55,95.75,27600.0,57.6927,57.7409,57.5241,57.6445,27600.0
2015-02-19 13:50:00,95.8,95.93,95.75,95.83,4200.0,57.6746,57.7529,57.6445,57.6927,4200.0
2015-02-19 14:00:00,95.91,96.01,95.78,95.78,8700.0,57.7409,57.8011,57.6626,57.6626,8700.0
2015-02-19 14:10:00,95.71,96.0,95.45,95.83,9100.0,57.6205,57.795,57.4639,57.6927,9100.0
2015-02-19 14:20:00,95.7,95.82,95.49,95.69,5100.0,57.6144,57.6867,57.488,57.6084,5100.0
2015-02-19 14:30:00,95.64,95.8,95.52,95.77,22500.0,57.5783,57.6746,57.5061,57.6566,22500.0
2015-02-19 14:40:00,95.78,96.06,95.78,95.9,23300.0,57.6626,57.8312,57.6626,57.7348,23300.0
2015-02-19 14:50:00,95.93,96.02,95.75,95.97,12300.0,57.7529,57.8071,57.6445,57.777,12300.0
2015-02-19 15:00:00,95.98,95.98,95.72,95.73,20100.0,57.783,57.783,57.6265,57.6325,20100.0
2015-02-19 15:10:00,95.81,95.9,95.72,95.89,21900.0,57.6807,57.7348,57.6265,57.7288,21900.0
2015-02-19 15:20:00,95.88,95.91,95.69,95.78,8700.0,57.7228,57.7409,57.6084,57.6626,8700.0
2015-02-19 15:30:00,95.73,95.8,95.56,95.75,10300.0,57.6325,57.6746,57.5302,57.6445,10300.0
2015-02-19 15:40:00,95.75,95.8,95.44,95.48,19000.0,57.6445,57.6746,57.4579,57.482,19000.0
2015-02-19 15:50:00,95.44,95.78,95.38,95.7,48300.0,57.4579,57.6626,57.4218,57.6144,48300.0
2015-02-20 09:30:00,95.63,96.4,95.61,96.33,5100.0,57.5723,58.0359,57.5603,57.9937,5100.0
2015-02-20 09:40:00,96.15,96.68,95.9,95.93,9600.0,57.8853,58.2044,57.7348,57.7529,9600.0
2015-02-20 09:50:00,95.97,96.24,95.81,96.23,12600.0,57.777,57.9395,57.6807,57.9335,12600.0
2015-02-20 10:00:00,96.26,96.26,95.97,96.0,8100.0,57.9516,57.9516,57.777,57.795,8100.0
2015-02-20 10:10:00,96.08,96.57,96.08,96.36,11400.0,57.8432,58.1382,57.8432,58.0118,11400.0
2015-02-20 10:20:00,96.42,96.67,96.28,96.28,9300.0,58.0479,58.1984,57.9636,57.9636,9300.0
2015-02-20 10:30:00,96.23,96.23,95.93,96.18,7300.0,57.9335,57.9335,57.7529,57.9034,7300.0
2015-02-20 10:40:00,96.27,96.42,96.07,96.16,9600.0,57.9576,58.0479,57.8372,57.8914,9600.0
2015-02-20 10:50:00,96.18,96.18,95.88,96.02,5500.0,57.9034,57.9034,57.7228,57.8071,5500.0
2015-02-20 11:00:00,96.02,96.26,95.83,96.03,10800.0,57.8071,57.9516,57.6927,57.8131,10800.0
2015-02-20 11:10:00,96.02,96.08,95.83,96.0,8200.0,57.8071,57.8432,57.6927,57.795,8200.0
2015-02-20 11:20:00,95.87,96.38,95.78,96.19,14500.0,57.7168,58.0238,57.6626,57.9094,14500.0
2015-02-20 11:30:00,96.15,96.18,95.9,96.07,13500.0,57.8853,57.9034,57.7348,57.8372,13500.0
2015-02-20 11:40:00,96.09,96.17,95.96,96.08,34000.0,57.8492,57.8974,57.771,57.8432,34000.0
2015-02-20 11:50:00,96.12,96.18,95.97,96.17,11400.0,57.8673,57.9034,57.777,57.8974,11400.0
2015-02-20 12:00:00,96.14,96.19,95.91,95.94,13100.0,57.8793,57.9094,57.7409,57.7589,13100.0
2015-02-20 12:10:00,95.98,96.05,95.84,95.93,6100.0,57.783,57.8251,57.6987,57.7529,6100.0
2015-02-20 12:20:00,95.88,96.09,95.69,95.79,14700.0,57.7228,57.8492,57.6084,57.6686,14700.0
2015-02-20 12:30:00,95.87,96.11,95.7,95.81,8200.0,57.7168,57.8613,57.6144,57.6807,8200.0
2015-02-20 12:40:00,95.89,96.04,95.67,95.85,10500.0,57.7288,57.8191,57.5964,57.7047,10500.0
2015-02-20 12:50:00,95.9,95.91,95.45,95.45,15200.0,57.7348,57.7409,57.4639,57.4639,15200.0
2015-02-20 13:00:00,95.46,95.7,95.45,95.59,6600.0,57.4699,57.6144,57.4639,57.5482,6600.0
2015-02-20 13:10:00,95.61,95.99,95.61,95.82,13200.0,57.5603,57.789,57.5603,57.6867,13200.0
2015-02-20 13:20:00,95.78,96.05,95.77,95.94,27300.0,57.6626,57.8251,57.6566,57.7589,27300.0
2015-02-20 13:30:00,95.96,96.05,95.87,95.98,16200.0,57.771,57.8251,57.7168,57.783,16200.0
2015-02-20 13:40:00,96.0,96.11,95.85,95.98,27300.0,57.795,57.8613,57.7047,57.783,27300.0
2015-02-20 13:50:00,95.94,96.0,95.83,95.89,7400.0,57.7589,57.795,57.6927,57.7288,7400.0
2015-02-20 14:00:00,95.95,96.07,95.79,95.86,11600.0,57.7649,57.8372,57.6686,57.7108,11600.0
2015-02-20 14:10:00,95.9,96.06,95.86,95.96,19100.0,57.7348,57.8312,57.7108,57.771,19100.0
2015-02-20 14:20:00,95.91,96.0,95.85,95.94,22000.0,57.7409,57.795,57.7047,57.7589,22000.0
2015-02-20 14:30:00,95.95,95.98,95.86,95.95,18200.0,57.7649,57.783,57.7108,57.7649,18200.0
2015-02-20 14:40:00,95.96,96.16,95.92,96.05,11600.0,57.771,57.8914,57.7469,57.8251,11600.0
2015-02-20 14:50:00,96.11,96.12,95.98,96.12,15000.0,57.8613,57.8673,57.783,57.8673,15000.0
2015-02-20 15:00:00,96.11,96.35,96.05,96.29,14600.0,57.8613,58.0058,57.8251,57.9696,14600.0
2015-02-20 15:10:00,96.33,96.39,96.14,96.18,14200.0,57.9937,58.0298,57.8793,57.9034,14200.0
2015-02-20 15:20:00,96.2,96.23,96.09,96.11,21100.0,57.9155,57.9335,57.8492,57.8613,21100.0
2015-02-20 15:30:00,96.11,96.16,96.01,96.02,21300.0,57.8613,57.8914,57.8011,57.8071,21300.0
2015-02-20 15:40:00,96.01,96.07,95.96,96.0,29200.0,57.8011,57.8372,57.771,57.795,29200.0
2015-02-20 15:50:00,96.01,96.3,95.96,96.19,60300.0,57.8011,57.9757,57.771,57.9094,60300.0
2015-02-23 09:30:00,95.94,96.16,95.05,95.95,21300.0,57.7589,57.8914,57.2231,57.7649,21300.0
2015-02-23 09:40:00,95.85,95.86,94.9,94.91,26400.0,57.7047,57.7108,57.1328,57.1388,26400.0
2015-02-23 09:50:00,94.86,95.15,94.76,94.88,22400.0,57.1087,57.2833,57.0485,57.1208,22400.0
2015-02-23 10:00:00,95.14,95.86,95.14,95.55,37800.0,57.2773,57.7108,57.2773,57.5241,37800.0
2015-02-23 10:10:00,95.54,95.71,95.49,95.56,20700.0,57.5181,57.6205,57.488,57.5302,20700.0
2015-02-23 10:20:00,95.57,96.33,95.24,96.33,35800.0,57.5362,57.9937,57.3375,57.9937,35800.0
2015-02-23 10:30:00,96.45,96.62,96.16,96.56,32400.0,58.066,58.1683,57.8914,58.1322,32400.0
2015-02-23 10:40:00,96.47,96.84,96.44,96.67,14600.0,58.078,58.3008,58.0599,58.1984,14600.0
2015-02-23 10:50:00,96.7,97.16,96.7,97.02,18000.0,58.2165,58.4934,58.2165,58.4091,18000.0
2015-02-23 11:00:00,97.02,97.02,96.6,97.01,19000.0,58.4091,58.4091,58.1563,58.4031,19000.0
2015-02-23 11:10:00,97.08,97.15,96.91,97.0,15600.0,58.4452,58.4874,58.3429,58.3971,15600.0
2015-02-23 11:20:00,96.96,96.98,96.57,96.78,52600.0,58.373,58.385,58.1382,58.2646,52600.0
2015-02-23 11:30:00,96.78,96.85,96.48,96.55,14100.0,58.2646,58.3068,58.084,58.1262,14100.0
2015-02-23 11:40:00,96.53,96.58,96.18,96.42,24800.0,58.1141,58.1442,57.9034,58.0479,24800.0
2015-02-23 11:50:00,96.47,96.62,96.2,96.31,22300.0,58.078,58.1683,57.9155,57.9817,22300.0
2015-02-23 12:00:00,96.31,96.35,95.72,95.72,24000.0,57.9817,58.0058,57.6265,57.6265,24000.0
2015-02-23 12:10:00,95.74,96.24,95.74,96.01,32600.0,57.6385,57.9395,57.6385,57.8011,32600.0
2015-02-23 12:20:00,95.9,96.62,95.85,96.62,10500.0,57.7348,58.1683,57.7047,58.1683,10500.0
2015-02-23 12:30:00,96.64,96.72,96.37,96.51,14000.0,58.1803,58.2285,58.0178,58.1021,14000.0
2015-02-23 12:40:00,96.51,96.68,96.36,96.59,16300.0,58.1021,58.2044,58.0118,58.1502,16300.0
2015-02-23 12:50:00,96.56,96.76,96.56,96.69,7700.0,58.1322,58.2526,58.1322,58.2104,7700.0
2015-02-23 13:00:00,96.71,96.8,96.35,96.45,10500.0,58.2225,58.2767,58.0058,58.066,10500.0
2015-02-23 13:10:00,96.35,96.46,96.29,96.4,13000.0,58.0058,58.072,57.9696,58.0359,13000.0
2015-02-23 13:20:00,96.46,96.63,96.35,96.51,18200.0,58.072,58.1743,58.0058,58.1021,18200.0
2015-02-23 13:30:00,96.55,97.52,96.49,97.39,19900.0,58.1262,58.7101,58.09,58.6319,19900.0
2015-02-23 13:40:00,97.47,97.64,97.01,97.01,13600.0,58.68,58.7824,58.4031,58.4031,13600.0
2015-02-23 13:50:00,97.08,97.18,96.82,97.17,8400.0,58.4452,58.5054,58.2887,58.4994,8400.0
2015-02-23 14:00:00,97.03,97.03,96.65,96.72,14300.0,58.4151,58.4151,58.1864,58.2285,14300.0
2015-02-23 14:10:00,96.8,97.32,96.8,97.02,9700.0,58.2767,58.5897,58.2767,58.4091,9700.0
2015-02-23 14:20:00,97.02,97.28,97.0,97.27,8100.0,58.4091,58.5656,58.3971,58.5596,8100.0
2015-02-23 14:30:00,97.29,97.31,96.81,96.95,19600.0,58.5717,58.5837,58.2827,58.367,19600.0
2015-02-23 14:40:00,97.01,97.24,96.95,97.16,11000.0,58.4031,58.5416,58.367,58.4934,11000.0
2015-02-23 14:50:00,97.16,97.29,97.04,97.16,14100.0,58.4934,58.5717,58.4212,58.4934,14100.0
2015-02-23 15:00:00,97.1,97.14,96.72,96.72,12200.0,58.4573,58.4814,58.2285,58.2285,12200.0
2015-02-23 15:10:00,96.81,97.08,96.75,96.95,20800.0,58.2827,58.4452,58.2466,58.367,20800.0
2015-02-23 15:20:00,96.97,97.0,96.87,96.96,16900.0,58.379,58.3971,58.3188,58.373,16900.0
2015-02-23 15:30:00,96.97,97.06,96.93,96.99,18700.0,58.379,58.4332,58.3549,58.3911,18700.0
2015-02-23 15:40:00,97.03,97.03,96.88,96.89,21500.0,58.4151,58.4151,58.3248,58.3309,21500.0
2015-02-23 15:50:00,96.88,96.91,96.73,96.73,74600.0,58.3248,58.3429,58.2345,58.2345,74600.0
2015-02-24 09:30:00,97.85,97.85,96.43,97.0,13300.0,58.9088,58.9088,58.0539,58.3971,13300.0
2015-02-24 09:40:00,96.8,97.97,96.77,96.77,18600.0,58.2767,58.981,58.2586,58.2586,18600.0
2015-02-24 09:50:00,96.83,96.87,96.15,96.37,8600.0,58.2947,58.3188,57.8853,58.0178,8600.0
2015-02-24 10:00:00,96.39,97.0,95.69,96.65,29400.0,58.0298,58.3971,57.6084,58.1864,29400.0
2015-02-24 10:10:00,96.87,96.87,96.36,96.74,8400.0,58.3188,58.3188,58.0118,58.2405,8400.0
2015-02-24 10:20:00,96.78,97.32,96.63,97.2,8400.0,58.2646,58.5897,58.1743,58.5175,8400.0
2015-02-24 10:30:00,97.14,97.43,96.46,96.46,10100.0,58.4814,58.6559,58.072,58.072,10100.0
2015-02-24 10:40:00,96.63,96.65,95.88,95.95,18500.0,58.1743,58.1864,57.7228,57.7649,18500.0
2015-02-24 10:50:00,96.01,96.19,95.86,96.09,20400.0,57.8011,57.9094,57.7108,57.8492,20400.0
2015-02-24 11:00:00,96.12,96.98,96.12,96.98,17900.0,57.8673,58.385,57.8673,58.385,17900.0
2015-02-24 11:10:00,96.91,97.01,96.66,96.93,16500.0,58.3429,58.4031,58.1924,58.3549,16500.0
2015-02-24 11:20:00,96.94,97.51,96.88,97.28,41000.0,58.361,58.7041,58.3248,58.5656,41000.0
2015-02-24 11:30:00,97.3,97.62,96.86,96.93,34300.0,58.5777,58.7703,58.3128,58.3549,34300.0
2015-02-24 11:40:00,96.92,97.04,96.0,96.09,27800.0,58.3489,58.4212,57.795,57.8492,27800.0
2015-02-24 11:50:00,96.0,96.27,96.0,96.2,21900.0,57.795,57.9576,57.795,57.9155,21900.0
2015-02-24 12:00:00,96.14,96.63,96.14,96.37,14300.0,57.8793,58.1743,57.8793,58.0178,14300.0
2015-02-24 12:10:00,96.46,96.62,96.27,96.45,5300.0,58.072,58.1683,57.9576,58.066,5300.0
2015-02-24 12:20:00,96.42,96.6,96.32,96.36,8100.0,58.0479,58.1563,57.9877,58.0118,8100.0
2015-02-24 12:30:00,96.41,96.41,95.97,96.08,12900.0,58.0419,58.0419,57.777,57.8432,12900.0
2015-02-24 12:40:00,96.08,96.35,95.97,96.11,8900.0,57.8432,58.0058,57.777,57.8613,8900.0
2015-02-24 12:50:00,96.15,96.33,96.03,96.33,8700.0,57.8853,57.9937,57.8131,57.9937,8700.0
2015-02-24 13:00:00,96.2,96.75,96.16,96.18,41900.0,57.9155,58.2466,57.8914,57.9034,41900.0
2015-02-24 13:10:00,96.18,96.4,95.89,96.07,27600.0,57.9034,58.0359,57.7288,57.8372,27600.0
2015-02-24 13:20:00,96.07,96.31,95.93,96.1,17700.0,57.8372,57.9817,57.7529,57.8552,17700.0
2015-02-24 13:30:00,96.1,96.36,96.05,96.36,14300.0,57.8552,58.0118,57.8251,58.0118,14300.0
2015-02-24 13:40:00,96.4,96.44,96.08,96.27,14800.0,58.0359,58.0599,57.8432,57.9576,14800.0
2015-02-24 13:50:00,96.17,96.18,95.88,96.06,9100.0,57.8974,57.9034,57.7228,57.8312,9100.0
2015-02-24 14:00:00,96.04,96.05,95.7,95.81,15700.0,57.8191,57.8251,57.6144,57.6807,15700.0
2015-02-24 14:10:00,95.91,96.11,95.76,96.05,20100.0,57.7409,57.8613,57.6506,57.8251,20100.0
2015-02-24 14:20:00,96.12,96.17,95.89,95.91,13300.0,57.8673,57.8974,57.7288,57.7409,13300.0
2015-02-24 14:30:00,95.91,96.06,95.88,95.95,22500.0,57.7409,57.8312,57.7228,57.7649,22500.0
2015-02-24 14:40:00,95.99,96.41,95.94,96.06,18900.0,57.789,58.0419,57.7589,57.8312,18900.0
2015-02-24 14:50:00,96.02,96.09,95.88,95.88,8300.0,57.8071,57.8492,57.7228,57.7228,8300.0
2015-02-24 15:00:00,95.9,96.5,95.87,96.45,15900.0,57.7348,58.0961,57.7168,58.066,15900.0
2015-02-24 15:10:00,96.44,96.5,96.31,96.31,21200.0,58.0599,58.0961,57.9817,57.9817,21200.0
2015-02-24 15:20:00,96.39,96.48,96.29,96.36,12300.0,58.0298,58.084,57.9696,58.0118,12300.0
2015-02-24 15:30:00,96.35,96.42,96.29,96.4,17900.0,58.0058,58.0479,57.9696,58.0359,17900.0
2015-02-24 15:40:00,96.43,96.7,96.29,96.58,18200.0,58.0539,58.2165,57.9696,58.1442,18200.0
2015-02-24 15:50:00,96.54,96.78,96.36,96.74,32700.0,58.1201,58.2646,58.0118,58.2405,32700.0
2015-02-25 09:30:00,96.74,97.0,96.08,96.19,4200.0,58.2405,58.3971,57.8432,57.9094,4200.0
2015-02-25 09:40:00,96.35,96.57,95.85,96.25,11500.0,58.0058,58.1382,57.7047,57.9456,11500.0
2015-02-25 09:50:00,96.3,96.58,96.09,96.53,17400.0,57.9757,58.1442,57.8492,58.1141,17400.0
2015-02-25 10:00:00,96.69,96.84,96.47,96.8,18000.0,58.2104,58.3008,58.078,58.2767,18000.0
2015-02-25 10:10:00,96.85,97.0,96.66,96.8,7900.0,58.3068,58.3971,58.1924,58.2767,7900.0
2015-02-25 10:20:00,96.8,96.9,96.75,96.81,18300.0,58.2767,58.3369,58.2466,58.2827,18300.0
2015-02-25 10:30:00,96.86,97.25,96.65,97.2,25900.0,58.3128,58.5476,58.1864,58.5175,25900.0
2015-02-25 10:40:00,97.28,97.46,97.04,97.05,12400.0,58.5656,58.674,58.4212,58.4272,12400.0
2015-02-25 10:50:00,97.17,97.4,97.08,97.3,11700.0,58.4994,58.6379,58.4452,58.5777,11700.0
2015-02-25 11:00:00,97.23,97.64,97.15,97.53,11300.0,58.5355,58.7824,58.4874,58.7162,11300.0
2015-02-25 11:10:00,97.4,97.6,97.37,97.55,7700.0,58.6379,58.7583,58.6198,58.7282,7700.0
2015-02-25 11:20:00,97.5,97.72,97.42,97.66,14400.0,58.6981,58.8305,58.6499,58.7944,14400.0
2015-02-25 11:30:00,97.66,97.99,97.56,97.96,15900.0,58.7944,58.9931,58.7342,58.975,15900.0
2015-02-25 11:40:00,97.86,97.95,97.71,97.8,11600.0,58.9148,58.969,58.8245,58.8787,11600.0
2015-02-25 11:50:00,97.81,98.19,97.81,98.04,11600.0,58.8847,59.1135,58.8847,59.0232,11600.0
2015-02-25 12:00:00,98.04,98.38,98.0,98.29,10000.0,59.0232,59.2279,58.9991,59.1737,10000.0
2015-02-25 12:10:00,98.35,98.44,98.04,98.3,9800.0,59.2098,59.264,59.0232,59.1797,9800.0
2015-02-25 12:20:00,98.24,98.35,98.1,98.23,14400.0,59.1436,59.2098,59.0593,59.1376,14400.0
2015-02-25 12:30:00,98.13,98.45,98.13,98.3,9300.0,59.0774,59.27,59.0774,59.1797,9300.0
2015-02-25 12:40:00,98.3,98.4,98.0,98.04,14500.0,59.1797,59.2399,58.9991,59.0232,14500.0
2015-02-25 12:50:00,97.98,97.98,97.64,97.85,15600.0,58.9871,58.9871,58.7824,58.9088,15600.0
2015-02-25 13:00:00,97.89,97.98,97.76,97.81,6900.0,58.9329,58.9871,58.8546,58.8847,6900.0
2015-02-25 13:10:00,97.81,97.89,97.37,97.54,12000.0,58.8847,58.9329,58.6198,58.7222,12000.0
2015-02-25 13:20:00,97.45,97.5,97.38,97.4,4800.0,58.668,58.6981,58.6258,58.6379,4800.0
2015-02-25 13:30:00,97.43,97.83,97.42,97.62,14300.0,58.6559,58.8968,58.6499,58.7703,14300.0
2015-02-25 13:40:00,97.72,97.77,97.57,97.77,18000.0,58.8305,58.8606,58.7402,58.8606,18000.0
2015-02-25 13:50:00,97.77,97.77,97.49,97.66,13500.0,58.8606,58.8606,58.6921,58.7944,13500.0
2015-02-25 14:00:00,97.68,97.69,97.49,97.51,11400.0,58.8065,58.8125,58.6921,58.7041,11400.0
2015-02-25 14:10:00,97.55,97.65,97.44,97.5,47400.0,58.7282,58.7884,58.662,58.6981,47400.0
2015-02-25 14:20:00,97.44,98.11,97.44,98.01,12700.0,58.662,59.0653,58.662,59.0051,12700.0
2015-02-25 14:30:00,98.05,98.3,97.96,98.02,23700.0,59.0292,59.1797,58.975,59.0111,23700.0
2015-02-25 14:40:00,98.04,98.05,97.78,97.83,15400.0,59.0232,59.0292,58.8667,58.8968,15400.0
2015-02-25 14:50:00,97.88,98.06,97.8,97.91,17900.0,58.9269,59.0352,58.8787,58.9449,17900.0
2015-02-25 15:00:00,97.86,97.99,97.76,97.86,11200.0,58.9148,58.9931,58.8546,58.9148,11200.0
2015-02-25 15:10:00,97.85,98.31,97.83,98.31,10200.0,58.9088,59.1857,58.8968,59.1857,10200.0
2015-02-25 15:20:00,98.25,98.32,98.07,98.09,16200.0,59.1496,59.1918,59.0413,59.0533,16200.0
2015-02-25 15:30:00,98.07,98.19,98.02,98.05,15800.0,59.0413,59.1135,59.0111,59.0292,15800.0
2015-02-25 15:40:00,98.02,98.17,97.99,98.04,19200.0,59.0111,59.1015,58.9931,59.0232,19200.0
2015-02-25 15:50:00,98.05,98.27,98.05,98.24,35800.0,59.0292,59.1617,59.0292,59.1436,35800.0
2015-02-26 09:30:00,98.1,98.38,97.15,98.01,13500.0,59.0593,59.2279,58.4874,59.0051,13500.0
2015-02-26 09:40:00,97.96,98.26,97.02,97.04,16100.0,58.975,59.1556,58.4091,58.4212,16100.0
2015-02-26 09:50:00,97.0,97.09,96.53,96.86,14500.0,58.3971,58.4513,58.1141,58.3128,14500.0
2015-02-26 10:00:00,96.77,96.81,96.28,96.48,14500.0,58.2586,58.2827,57.9636,58.084,14500.0
2015-02-26 10:10:00,96.39,96.44,96.08,96.25,9100.0,58.0298,58.0599,57.8432,57.9456,9100.0
2015-02-26 10:20:00,96.16,96.62,96.08,96.59,17700.0,57.8914,58.1683,57.8432,58.1502,17700.0
2015-02-26 10:30:00,96.5,97.04,96.38,96.63,37100.0,58.0961,58.4212,58.0238,58.1743,37100.0
2015-02-26 10:40:00,96.57,96.88,96.28,96.3,24200.0,58.1382,58.3248,57.9636,57.9757,24200.0
2015-02-26 10:50:00,96.42,97.01,96.3,96.95,28200.0,58.0479,58.4031,57.9757,58.367,28200.0
2015-02-26 11:00:00,96.92,97.37,96.89,96.94,9800.0,58.3489,58.6198,58.3309,58.361,9800.0
2015-02-26 11:10:00,96.97,97.21,96.74,96.76,18400.0,58.379,58.5235,58.2405,58.2526,18400.0
2015-02-26 11:20:00,96.76,96.86,96.55,96.65,3200.0,58.2526,58.3128,58.1262,58.1864,3200.0
2015-02-26 11:30:00,96.65,96.99,96.52,96.86,6200.0,58.1864,58.3911,58.1081,58.3128,6200.0
2015-02-26 11:40:00,96.79,97.05,96.73,97.03,15800.0,58.2706,58.4272,58.2345,58.4151,15800.0
2015-02-26 11:50:00,96.97,97.15,96.82,97.15,13400.0,58.379,58.4874,58.2887,58.4874,13400.0
2015-02-26 12:00:00,97.23,97.31,96.93,97.24,16500.0,58.5355,58.5837,58.3549,58.5416,16500.0
2015-02-26 12:10:00,97.29,97.4,96.76,96.77,13700.0,58.5717,58.6379,58.2526,58.2586,13700.0
2015-02-26 12:20:00,96.77,97.01,96.75,96.92,7000.0,58.2586,58.4031,58.2466,58.3489,7000.0
2015-02-26 12:30:00,96.87,96.99,96.75,96.81,6000.0,58.3188,58.3911,58.2466,58.2827,6000.0
2015-02-26 12:40:00,96.82,97.34,96.75,97.34,20400.0,58.2887,58.6018,58.2466,58.6018,20400.0
2015-02-26 12:50:00,97.41,97.41,97.26,97.32,6500.0,58.6439,58.6439,58.5536,58.5897,6500.0
2015-02-26 13:00:00,97.37,97.5,97.24,97.5,9000.0,58.6198,58.6981,58.5416,58.6981,9000.0
2015-02-26 13:10:00,97.46,97.49,97.26,97.38,9300.0,58.674,58.6921,58.5536,58.6258,9300.0
2015-02-26 13:20:00,97.27,97.62,97.25,97.44,7500.0,58.5596,58.7703,58.5476,58.662,7500.0
2015-02-26 13:30:00,97.4,97.44,97.13,97.21,16000.0,58.6379,58.662,58.4753,58.5235,16000.0
2015-02-26 13:40:00,97.19,97.36,97.09,97.29,11700.0,58.5115,58.6138,58.4513,58.5717,11700.0
2015-02-26 13:50:00,97.23,97.42,97.07,97.35,5800.0,58.5355,58.6499,58.4392,58.6078,5800.0
2015-02-26 14:00:00,97.23,97.33,96.81,96.81,15700.0,58.5355,58.5957,58.2827,58.2827,15700.0
2015-02-26 14:10:00,96.94,97.0,96.51,96.67,11700.0,58.361,58.3971,58.1021,58.1984,11700.0
2015-02-26 14:20:00,96.65,97.0,96.59,96.82,11600.0,58.1864,58.3971,58.1502,58.2887,11600.0
2015-02-26 14:30:00,96.8,97.02,96.65,96.91,13200.0,58.2767,58.4091,58.1864,58.3429,13200.0
2015-02-26 14:40:00,96.91,97.04,96.69,96.91,14600.0,58.3429,58.4212,58.2104,58.3429,14600.0
2015-02-26 14:50:00,97.0,97.09,96.78,97.02,18700.0,58.3971,58.4513,58.2646,58.4091,18700.0
2015-02-26 15:00:00,96.96,97.02,96.77,96.89,14500.0,58.373,58.4091,58.2586,58.3309,14500.0
2015-02-26 15:10:00,96.93,97.25,96.92,97.21,13500.0,58.3549,58.5476,58.3489,58.5235,13500.0
2015-02-26 15:20:00,97.24,97.32,97.08,97.32,18400.0,58.5416,58.5897,58.4452,58.5897,18400.0
2015-02-26 15:30:00,97.34,97.55,97.3,97.48,18800.0,58.6018,58.7282,58.5777,58.6861,18800.0
2015-02-26 15:40:00,97.49,97.79,97.38,97.44,28500.0,58.6921,58.8727,58.6258,58.662,28500.0
2015-02-26 15:50:00,97.48,97.67,97.42,97.47,30100.0,58.6861,58.8004,58.6499,58.68,30100.0
2015-02-27 09:30:00,97.73,99.0,97.52,98.1,4100.0,58.8366,59.6011,58.7101,59.0593,4100.0
2015-02-27 09:40:00,98.0,98.7,98.0,98.34,7100.0,58.9991,59.4205,58.9991,59.2038,7100.0
2015-02-27 09:50:00,98.25,98.91,98.17,98.91,6700.0,59.1496,59.547,59.1015,59.547,6700.0
2015-02-27 10:00:00,98.77,98.78,98.3,98.47,11600.0,59.4627,59.4687,59.1797,59.2821,11600.0
2015-02-27 10:10:00,98.3,98.41,98.0,98.05,11900.0,59.1797,59.2459,58.9991,59.0292,11900.0
2015-02-27 10:20:00,98.0,98.25,98.0,98.0,5700.0,58.9991,59.1496,58.9991,58.9991,5700.0
2015-02-27 10:30:00,98.06,98.15,98.0,98.06,11000.0,59.0352,59.0894,58.9991,59.0352,11000.0
2015-02-27 10:40:00,98.07,98.75,98.07,98.75,9100.0,59.0413,59.4506,59.0413,59.4506,9100.0
2015-02-27 10:50:00,98.9,99.1,98.57,98.81,11000.0,59.5409,59.6613,59.3423,59.4868,11000.0
2015-02-27 11:00:00,98.66,98.72,98.08,98.08,9100.0,59.3964,59.4326,59.0473,59.0473,9100.0
2015-02-27 11:10:00,98.21,98.53,98.09,98.15,5300.0,59.1255,59.3182,59.0533,59.0894,5300.0
2015-02-27 11:20:00,98.19,98.35,98.01,98.28,23500.0,59.1135,59.2098,59.0051,59.1677,23500.0
2015-02-27 11:30:00,98.13,98.54,98.13,98.22,6500.0,59.0774,59.3242,59.0774,59.1316,6500.0
2015-02-27 11:40:00,98.31,98.44,98.2,98.44,7100.0,59.1857,59.264,59.1195,59.264,7100.0
2015-02-27 11:50:00,98.4,98.66,98.26,98.52,10400.0,59.2399,59.3964,59.1556,59.3122,10400.0
2015-02-27 12:00:00,98.35,98.49,98.08,98.08,5100.0,59.2098,59.2941,59.0473,59.0473,5100.0
2015-02-27 12:10:00,98.23,98.7,98.04,98.64,11200.0,59.1376,59.4205,59.0232,59.3844,11200.0
2015-02-27 12:20:00,98.66,98.93,98.43,98.78,11400.0,59.3964,59.559,59.258,59.4687,11400.0
2015-02-27 12:30:00,98.71,98.89,98.59,98.8,7100.0,59.4266,59.5349,59.3543,59.4807,7100.0
2015-02-27 12:40:00,98.68,98.85,98.65,98.72,6300.0,59.4085,59.5108,59.3904,59.4326,6300.0
2015-02-27 12:50:00,98.71,98.83,98.43,98.65,9400.0,59.4266,59.4988,59.258,59.3904,9400.0
2015-02-27 13:00:00,98.55,98.69,98.49,98.61,11200.0,59.3302,59.4145,59.2941,59.3663,11200.0
2015-02-27 13:10:00,98.61,98.69,98.51,98.51,13300.0,59.3663,59.4145,59.3061,59.3061,13300.0
2015-02-27 13:20:00,98.64,98.78,98.53,98.71,19800.0,59.3844,59.4687,59.3182,59.4266,19800.0
2015-02-27 13:30:00,98.72,98.78,98.52,98.58,16600.0,59.4326,59.4687,59.3122,59.3483,16600.0
2015-02-27 13:40:00,98.67,98.76,98.52,98.66,14800.0,59.4025,59.4567,59.3122,59.3964,14800.0
2015-02-27 13:50:00,98.68,98.68,98.61,98.62,8300.0,59.4085,59.4085,59.3663,59.3724,8300.0
2015-02-27 14:00:00,98.63,98.78,98.63,98.64,8800.0,59.3784,59.4687,59.3784,59.3844,8800.0
2015-02-27 14:10:00,98.67,98.78,98.62,98.7,8100.0,59.4025,59.4687,59.3724,59.4205,8100.0
2015-02-27 14:20:00,98.71,99.09,98.71,99.09,16600.0,59.4266,59.6553,59.4266,59.6553,16600.0
2015-02-27 14:30:00,99.04,99.38,98.9,99.24,26100.0,59.6252,59.8299,59.5409,59.7456,26100.0
2015-02-27 14:40:00,99.25,99.32,99.09,99.18,13300.0,59.7516,59.7938,59.6553,59.7095,13300.0
2015-02-27 14:50:00,99.2,99.46,99.12,99.44,10100.0,59.7215,59.8781,59.6734,59.866,10100.0
2015-02-27 15:00:00,99.42,99.45,99.18,99.33,19700.0,59.854,59.8721,59.7095,59.7998,19700.0
2015-02-27 15:10:00,99.34,99.45,99.26,99.32,10300.0,59.8058,59.8721,59.7577,59.7938,10300.0
2015-02-27 15:20:00,99.32,99.41,99.21,99.3,17200.0,59.7938,59.848,59.7276,59.7817,17200.0
2015-02-27 15:30:00,99.21,99.46,99.15,99.3,44800.0,59.7276,59.8781,59.6914,59.7817,44800.0
2015-02-27 15:40:00,99.32,99.34,99.02,99.25,27800.0,59.7938,59.8058,59.6132,59.7516,27800.0
2015-02-27 15:50:00,99.25,99.62,99.11,99.54,69500.0,59.7516,59.9744,59.6674,59.9262,69500.0
2015-03-02 09:30:00,99.34,99.47,98.45,99.04,19900.0,59.8058,59.8841,59.27,59.6252,19900.0
2015-03-02 09:40:00,98.91,99.05,98.7,98.92,14300.0,59.547,59.6312,59.4205,59.553,14300.0
2015-03-02 09:50:00,98.72,98.99,98.6,98.84,22400.0,59.4326,59.5951,59.3603,59.5048,22400.0
2015-03-02 10:00:00,98.91,99.42,98.71,99.25,30700.0,59.547,59.854,59.4266,59.7516,30700.0
2015-03-02 10:10:00,99.11,99.3,98.74,98.93,6100.0,59.6674,59.7817,59.4446,59.559,6100.0
2015-03-02 10:20:00,98.85,99.02,98.75,98.79,11300.0,59.5108,59.6132,59.4506,59.4747,11300.0
2015-03-02 10:30:00,98.79,99.03,98.77,98.99,17200.0,59.4747,59.6192,59.4627,59.5951,17200.0
2015-03-02 10:40:00,98.85,98.93,98.75,98.87,8100.0,59.5108,59.559,59.4506,59.5229,8100.0
2015-03-02 10:50:00,98.94,99.17,98.86,99.17,14300.0,59.565,59.7035,59.5169,59.7035,14300.0
2015-03-02 11:00:00,99.11,99.11,98.92,99.0,10400.0,59.6674,59.6674,59.553,59.6011,10400.0
2015-03-02 11:10:00,99.07,99.14,98.89,99.01,19600.0,59.6433,59.6854,59.5349,59.6072,19600.0
2015-03-02 11:20:00,99.01,99.08,98.86,98.95,8100.0,59.6072,59.6493,59.5169,59.571,8100.0
2015-03-02 11:30:00,98.96,99.11,98.85,98.9,12900.0,59.5771,59.6674,59.5108,59.5409,12900.0
2015-03-02 11:40:00,98.89,99.04,98.87,98.94,11500.0,59.5349,59.6252,59.5229,59.565,11500.0
2015-03-02 11:50:00,98.94,99.12,98.89,99.1,12600.0,59.565,59.6734,59.5349,59.6613,12600.0
2015-03-02 12:00:00,99.09,99.42,98.89,99.16,38000.0,59.6553,59.854,59.5349,59.6975,38000.0
2015-03-02 12:10:00,99.16,99.39,98.89,98.9,26200.0,59.6975,59.8359,59.5349,59.5409,26200.0
2015-03-02 12:20:00,98.97,99.04,98.89,98.98,29800.0,59.5831,59.6252,59.5349,59.5891,29800.0
2015-03-02 12:30:00,98.98,99.03,98.92,98.95,20200.0,59.5891,59.6192,59.553,59.571,20200.0
2015-03-02 12:40:00,98.94,99.0,98.88,98.95,19400.0,59.565,59.6011,59.5289,59.571,19400.0
2015-03-02 12:50:00,98.94,99.02,98.88,98.95,11500.0,59.565,59.6132,59.5289,59.571,11500.0
2015-03-02 13:00:00,98.91,99.0,98.91,99.0,9000.0,59.547,59.6011,59.547,59.6011,9000.0
2015-03-02 13:10:00,99.05,99.05,98.82,98.89,19700.0,59.6312,59.6312,59.4928,59.5349,19700.0
2015-03-02 13:20:00,98.9,98.9,98.67,98.75,11300.0,59.5409,59.5409,59.4025,59.4506,11300.0
2015-03-02 13:30:00,98.75,98.76,98.65,98.65,10700.0,59.4506,59.4567,59.3904,59.3904,10700.0
2015-03-02 13:40:00,98.66,98.94,98.65,98.75,25900.0,59.3964,59.565,59.3904,59.4506,25900.0
2015-03-02 13:50:00,98.73,98.92,98.66,98.91,28100.0,59.4386,59.553,59.3964,59.547,28100.0
2015-03-02 14:00:00,98.84,98.92,98.68,98.73,16400.0,59.5048,59.553,59.4085,59.4386,16400.0
2015-03-02 14:10:00,98.69,98.76,98.37,98.44,24300.0,59.4145,59.4567,59.2219,59.264,24300.0
2015-03-02 14:20:00,98.45,98.49,98.3,98.47,44400.0,59.27,59.2941,59.1797,59.2821,44400.0
2015-03-02 14:30:00,98.4,98.54,98.38,98.43,18000.0,59.2399,59.3242,59.2279,59.258,18000.0
2015-03-02 14:40:00,98.44,98.5,98.17,98.31,22000.0,59.264,59.3001,59.1015,59.1857,22000.0
2015-03-02 14:50:00,98.3,98.3,97.79,98.19,26100.0,59.1797,59.1797,58.8727,59.1135,26100.0
2015-03-02 15:00:00,98.19,98.54,98.13,98.4,18800.0,59.1135,59.3242,59.0774,59.2399,18800.0
2015-03-02 15:10:00,98.35,98.57,98.31,98.45,15900.0,59.2098,59.3423,59.1857,59.27,15900.0
2015-03-02 15:20:00,98.36,98.83,98.36,98.77,15300.0,59.2158,59.4988,59.2158,59.4627,15300.0
2015-03-02 15:30:00,98.79,98.92,98.73,98.86,14300.0,59.4747,59.553,59.4386,59.5169,14300.0
2015-03-02 15:40:00,98.86,99.0,98.76,98.95,17300.0,59.5169,59.6011,59.4567,59.571,17300.0
2015-03-02 15:50:00,98.94,98.97,98.66,98.82,31300.0,59.565,59.5831,59.3964,59.4928,31300.0
2015-03-03 09:30:00,99.5,99.63,98.13,98.22,14600.0,59.9022,59.9804,59.0774,59.1316,14600.0
2015-03-03 09:40:00,98.23,98.41,97.45,97.5,26600.0,59.1376,59.2459,58.668,58.6981,26600.0
2015-03-03 09:50:00,97.5,97.75,97.2,97.75,19600.0,58.6981,58.8486,58.5175,58.8486,19600.0
2015-03-03 10:00:00,97.76,98.15,97.67,97.68,12700.0,58.8546,59.0894,58.8004,58.8065,12700.0
2015-03-03 10:10:00,97.71,97.82,97.44,97.49,14700.0,58.8245,58.8907,58.662,58.6921,14700.0
2015-03-03 10:20:00,97.59,97.63,97.3,97.33,10500.0,58.7523,58.7764,58.5777,58.5957,10500.0
2015-03-03 10:30:00,97.34,97.82,97.31,97.82,47100.0,58.6018,58.8907,58.5837,58.8907,47100.0
2015-03-03 10:40:00,97.93,97.95,97.62,97.69,11300.0,58.957,58.969,58.7703,58.8125,11300.0
2015-03-03 10:50:00,97.66,97.98,97.49,97.58,17700.0,58.7944,58.9871,58.6921,58.7463,17700.0
2015-03-03 11:00:00,97.49,97.54,97.24,97.45,27000.0,58.6921,58.7222,58.5416,58.668,27000.0
2015-03-03 11:10:00,97.43,97.59,97.21,97.46,25400.0,58.6559,58.7523,58.5235,58.674,25400.0
2015-03-03 11:20:00,97.41,97.81,97.41,97.75,25200.0,58.6439,58.8847,58.6439,58.8486,25200.0
2015-03-03 11:30:00,97.69,98.0,97.67,97.86,9900.0,58.8125,58.9991,58.8004,58.9148,9900.0
2015-03-03 11:40:00,97.9,98.39,97.86,98.22,22900.0,58.9389,59.2339,58.9148,59.1316,22900.0
2015-03-03 11:50:00,98.22,98.27,98.14,98.19,6900.0,59.1316,59.1617,59.0834,59.1135,6900.0
2015-03-03 12:00:00,98.22,98.22,97.91,98.15,18700.0,59.1316,59.1316,58.9449,59.0894,18700.0
2015-03-03 12:10:00,98.15,98.56,98.15,98.49,17900.0,59.0894,59.3362,59.0894,59.2941,17900.0
2015-03-03 12:20:00,98.44,98.47,98.13,98.3,15100.0,59.264,59.2821,59.0774,59.1797,15100.0
2015-03-03 12:30:00,98.3,98.47,98.21,98.33,22500.0,59.1797,59.2821,59.1255,59.1978,22500.0
2015-03-03 12:40:00,98.34,98.48,98.26,98.26,21800.0,59.2038,59.2881,59.1556,59.1556,21800.0
2015-03-03 12:50:00,98.28,98.34,97.83,97.96,16000.0,59.1677,59.2038,58.8968,58.975,16000.0
2015-03-03 13:00:00,98.04,98.04,97.87,97.98,8800.0,59.0232,59.0232,58.9208,58.9871,8800.0
2015-03-03 13:10:00,97.92,98.15,97.81,97.94,17500.0,58.9509,59.0894,58.8847,58.963,17500.0
2015-03-03 13:20:00,97.92,98.19,97.91,97.99,16800.0,58.9509,59.1135,58.9449,58.9931,16800.0
2015-03-03 13:30:00,97.99,98.15,97.8,97.81,23400.0,58.9931,59.0894,58.8787,58.8847,23400.0
2015-03-03 13:40:00,97.84,97.99,97.76,97.95,11900.0,58.9028,58.9931,58.8546,58.969,11900.0
2015-03-03 13:50:00,97.98,98.05,97.97,98.0,31500.0,58.9871,59.0292,58.981,58.9991,31500.0
2015-03-03 14:00:00,98.0,98.15,97.86,98.0,20200.0,58.9991,59.0894,58.9148,58.9991,20200.0
2015-03-03 14:10:00,98.08,98.08,97.77,97.96,14100.0,59.0473,59.0473,58.8606,58.975,14100.0
2015-03-03 14:20:00,97.95,98.0,97.83,98.0,20300.0,58.969,58.9991,58.8968,58.9991,20300.0
2015-03-03 14:30:00,97.99,98.19,97.99,98.19,15200.0,58.9931,59.1135,58.9931,59.1135,15200.0
2015-03-03 14:40:00,98.19,98.21,98.1,98.1,14500.0,59.1135,59.1255,59.0593,59.0593,14500.0
2015-03-03 14:50:00,98.1,98.1,97.93,98.02,14000.0,59.0593,59.0593,58.957,59.0111,14000.0
2015-03-03 15:00:00,98.03,98.13,98.0,98.06,22900.0,59.0172,59.0774,58.9991,59.0352,22900.0
2015-03-03 15:10:00,98.06,98.08,97.91,97.92,21400.0,59.0352,59.0473,58.9449,58.9509,21400.0
2015-03-03 15:20:00,97.9,97.96,97.88,97.94,19900.0,58.9389,58.975,58.9269,58.963,19900.0
2015-03-03 15:30:00,97.94,98.15,97.88,97.91,35500.0,58.963,59.0894,58.9269,58.9449,35500.0
2015-03-03 15:40:00,97.9,97.94,97.82,97.94,33600.0,58.9389,58.963,58.8907,58.963,33600.0
2015-03-03 15:50:00,97.93,97.94,97.83,97.93,41300.0,58.957,58.963,58.8968,58.957,41300.0
2015-03-04 09:30:00,97.73,97.73,97.15,97.37,10900.0,58.8366,58.8366,58.4874,58.6198,10900.0
2015-03-04 09:40:00,97.25,97.4,97.08,97.25,18500.0,58.5476,58.6379,58.4452,58.5476,18500.0
2015-03-04 09:50:00,97.22,98.03,97.07,97.58,18800.0,58.5295,59.0172,58.4392,58.7463,18800.0
2015-03-04 10:00:00,97.57,98.21,97.57,97.91,16600.0,58.7402,59.1255,58.7402,58.9449,16600.0
2015-03-04 10:10:00,97.83,98.25,97.76,98.25,14500.0,58.8968,59.1496,58.8546,59.1496,14500.0
2015-03-04 10:20:00,98.23,98.47,98.11,98.35,29200.0,59.1376,59.2821,59.0653,59.2098,29200.0
2015-03-04 10:30:00,98.35,98.37,97.28,97.61,34400.0,59.2098,59.2219,58.5656,58.7643,34400.0
2015-03-04 10:40:00,97.61,97.67,97.46,97.58,23000.0,58.7643,58.8004,58.674,58.7463,23000.0
2015-03-04 10:50:00,97.48,97.96,97.46,97.95,14700.0,58.6861,58.975,58.674,58.969,14700.0
2015-03-04 11:00:00,97.91,98.44,97.86,98.44,18900.0,58.9449,59.264,58.9148,59.264,18900.0
2015-03-04 11:10:00,98.46,98.69,98.36,98.63,19800.0,59.276,59.4145,59.2158,59.3784,19800.0
2015-03-04 11:20:00,98.64,98.64,98.36,98.5,15200.0,59.3844,59.3844,59.2158,59.3001,15200.0
2015-03-04 11:30:00,98.53,98.69,98.46,98.55,20800.0,59.3182,59.4145,59.276,59.3302,20800.0
2015-03-04 11:40:00,98.45,98.64,98.09,98.19,13300.0,59.27,59.3844,59.0533,59.1135,13300.0
2015-03-04 11:50:00,98.2,98.79,98.12,98.6,59400.0,59.1195,59.4747,59.0714,59.3603,59400.0
2015-03-04 12:00:00,98.63,98.63,98.32,98.4,23300.0,59.3784,59.3784,59.1918,59.2399,23300.0
2015-03-04 12:10:00,98.49,98.49,98.11,98.2,12600.0,59.2941,59.2941,59.0653,59.1195,12600.0
2015-03-04 12:20:00,98.2,98.44,98.08,98.08,9300.0,59.1195,59.264,59.0473,59.0473,9300.0
2015-03-04 12:30:00,98.02,98.28,98.0,98.0,14600.0,59.0111,59.1677,58.9991,58.9991,14600.0
2015-03-04 12:40:00,98.06,98.06,97.88,97.89,16700.0,59.0352,59.0352,58.9269,58.9329,16700.0
2015-03-04 12:50:00,97.85,97.89,97.74,97.84,11600.0,58.9088,58.9329,58.8426,58.9028,11600.0
2015-03-04 13:00:00,97.85,98.15,97.82,98.15,9600.0,58.9088,59.0894,58.8907,59.0894,9600.0
2015-03-04 13:10:00,98.26,98.45,98.15,98.34,3400.0,59.1556,59.27,59.0894,59.2038,3400.0
2015-03-04 13:20:00,98.25,98.82,98.24,98.76,12500.0,59.1496,59.4928,59.1436,59.4567,12500.0
2015-03-04 13:30:00,98.77,98.8,98.5,98.59,9100.0,59.4627,59.4807,59.3001,59.3543,9100.0
2015-03-04 13:40:00,98.59,98.62,98.5,98.59,13000.0,59.3543,59.3724,59.3001,59.3543,13000.0
2015-03-04 13:50:00,98.6,98.65,98.38,98.38,10200.0,59.3603,59.3904,59.2279,59.2279,10200.0
2015-03-04 14:00:00,98.44,98.77,98.37,98.75,20700.0,59.264,59.4627,59.2219,59.4506,20700.0
2015-03-04 14:10:00,98.75,98.8,98.67,98.7,9900.0,59.4506,59.4807,59.4025,59.4205,9900.0
2015-03-04 14:20:00,98.75,98.83,98.7,98.79,12700.0,59.4506,59.4988,59.4205,59.4747,12700.0
2015-03-04 14:30:00,98.79,98.93,98.69,98.8,4300.0,59.4747,59.559,59.4145,59.4807,4300.0
2015-03-04 14:40:00,98.88,98.95,98.79,98.94,8800.0,59.5289,59.571,59.4747,59.565,8800.0
2015-03-04 14:50:00,98.94,99.67,98.94,99.67,16100.0,59.565,60.0045,59.565,60.0045,16100.0
2015-03-04 15:00:00,99.6,99.88,99.5,99.72,21500.0,59.9624,60.1309,59.9022,60.0346,21500.0
2015-03-04 15:10:00,99.72,99.88,99.66,99.71,16400.0,60.0346,60.1309,59.9985,60.0286,16400.0
2015-03-04 15:20:00,99.69,99.77,99.52,99.56,27500.0,60.0165,60.0647,59.9142,59.9383,27500.0
2015-03-04 15:30:00,99.58,99.75,99.36,99.47,21100.0,59.9503,60.0527,59.8179,59.8841,21100.0
2015-03-04 15:40:00,99.42,99.65,99.15,99.18,22000.0,59.854,59.9925,59.6914,59.7095,22000.0
2015-03-04 15:50:00,99.2,99.2,99.03,99.18,33400.0,59.7215,59.7215,59.6192,59.7095,33400.0
2015-03-05 09:30:00,99.0,99.84,98.18,99.08,7000.0,59.6011,60.1068,59.1075,59.6493,7000.0
2015-03-05 09:40:00,98.88,99.47,98.75,99.47,14300.0,59.5289,59.8841,59.4506,59.8841,14300.0
2015-03-05 09:50:00,99.48,99.94,99.21,99.9,10700.0,59.8901,60.167,59.7276,60.143,10700.0
2015-03-05 10:00:00,99.74,100.25,99.74,100.16,19800.0,60.0466,60.3537,60.0466,60.2995,19800.0
2015-03-05 10:10:00,100.2,100.29,100.0,100.23,11600.0,60.3236,60.3778,60.2032,60.3416,11600.0
2015-03-05 10:20:00,100.24,100.46,100.17,100.45,5800.0,60.3477,60.4801,60.3055,60.4741,5800.0
2015-03-05 10:30:00,100.46,100.63,100.36,100.53,10700.0,60.4801,60.5825,60.4199,60.5222,10700.0
2015-03-05 10:40:00,100.52,100.53,100.41,100.5,9000.0,60.5162,60.5222,60.45,60.5042,9000.0
2015-03-05 10:50:00,100.5,100.8,100.44,100.8,9600.0,60.5042,60.6848,60.4681,60.6848,9600.0
2015-03-05 11:00:00,100.68,100.72,100.4,100.4,10900.0,60.6126,60.6366,60.444,60.444,10900.0
2015-03-05 11:10:00,100.42,100.55,100.18,100.53,9300.0,60.456,60.5343,60.3115,60.5222,9300.0
2015-03-05 11:20:00,100.54,100.69,100.53,100.6,10700.0,60.5283,60.6186,60.5222,60.5644,10700.0
2015-03-05 11:30:00,100.67,100.67,100.41,100.54,5900.0,60.6065,60.6065,60.45,60.5283,5900.0
2015-03-05 11:40:00,100.54,100.7,100.49,100.5,9900.0,60.5283,60.6246,60.4982,60.5042,9900.0
2015-03-05 11:50:00,100.57,100.66,100.51,100.63,2600.0,60.5463,60.6005,60.5102,60.5825,2600.0
2015-03-05 12:00:00,100.62,100.85,100.62,100.8,8900.0,60.5764,60.7149,60.5764,60.6848,8900.0
2015-03-05 12:10:00,100.8,100.84,100.64,100.79,4300.0,60.6848,60.7089,60.5885,60.6788,4300.0
2015-03-05 12:20:00,100.7,100.8,100.6,100.69,4000.0,60.6246,60.6848,60.5644,60.6186,4000.0
2015-03-05 12:30:00,100.71,100.9,100.66,100.86,4800.0,60.6306,60.745,60.6005,60.7209,4800.0
2015-03-05 12:40:00,100.9,101.05,100.86,100.98,7200.0,60.745,60.8353,60.7209,60.7932,7200.0
2015-03-05 12:50:00,101.05,101.05,100.83,100.83,2800.0,60.8353,60.8353,60.7029,60.7029,2800.0
2015-03-05 13:00:00,100.7,100.77,100.64,100.71,3900.0,60.6246,60.6667,60.5885,60.6306,3900.0
2015-03-05 13:10:00,100.76,101.03,100.76,101.03,9800.0,60.6607,60.8233,60.6607,60.8233,9800.0
2015-03-05 13:20:00,101.0,101.05,100.89,101.0,22100.0,60.8052,60.8353,60.739,60.8052,22100.0
2015-03-05 13:30:00,101.02,101.04,100.89,100.94,6600.0,60.8172,60.8293,60.739,60.7691,6600.0
2015-03-05 13:40:00,100.87,100.87,100.53,100.54,5400.0,60.7269,60.7269,60.5222,60.5283,5400.0
2015-03-05 13:50:00,100.61,100.62,100.42,100.47,10700.0,60.5704,60.5764,60.456,60.4861,10700.0
2015-03-05 14:00:00,100.46,100.65,100.28,100.33,23400.0,60.4801,60.5945,60.3717,60.4018,23400.0
2015-03-05 14:10:00,100.28,100.37,100.0,100.14,10600.0,60.3717,60.4259,60.2032,60.2875,10600.0
2015-03-05 14:20:00,100.09,100.32,99.9,100.2,11800.0,60.2574,60.3958,60.143,60.3236,11800.0
2015-03-05 14:30:00,100.22,100.34,100.21,100.32,7700.0,60.3356,60.4079,60.3296,60.3958,7700.0
2015-03-05 14:40:00,100.31,100.49,100.2,100.26,5900.0,60.3898,60.4982,60.3236,60.3597,5900.0
2015-03-05 14:50:00,100.29,100.5,100.22,100.4,9900.0,60.3778,60.5042,60.3356,60.444,9900.0
2015-03-05 15:00:00,100.33,100.46,100.24,100.24,7600.0,60.4018,60.4801,60.3477,60.3477,7600.0
2015-03-05 15:10:00,100.31,100.43,100.25,100.26,4500.0,60.3898,60.462,60.3537,60.3597,4500.0
2015-03-05 15:20:00,100.23,100.34,100.14,100.31,8800.0,60.3416,60.4079,60.2875,60.3898,8800.0
2015-03-05 15:30:00,100.3,100.55,100.25,100.47,17600.0,60.3838,60.5343,60.3537,60.4861,17600.0
2015-03-05 15:40:00,100.47,100.52,100.4,100.5,20600.0,60.4861,60.5162,60.444,60.5042,20600.0
2015-03-05 15:50:00,100.54,100.72,100.49,100.54,34600.0,60.5283,60.6366,60.4982,60.5283,34600.0
2015-03-06 09:30:00,99.36,99.49,98.84,99.23,11500.0,59.8179,59.8961,59.5048,59.7396,11500.0
2015-03-06 09:40:00,99.23,99.7,99.23,99.64,12200.0,59.7396,60.0226,59.7396,59.9864,12200.0
2015-03-06 09:50:00,99.77,99.77,99.42,99.54,14500.0,60.0647,60.0647,59.854,59.9262,14500.0
2015-03-06 10:00:00,99.55,99.85,99.41,99.58,30100.0,59.9323,60.1129,59.848,59.9503,30100.0
2015-03-06 10:10:00,99.64,99.79,99.64,99.73,2800.0,59.9864,60.0767,59.9864,60.0406,2800.0
2015-03-06 10:20:00,99.71,99.86,99.63,99.8,10800.0,60.0286,60.1189,59.9804,60.0828,10800.0
2015-03-06 10:30:00,99.75,99.78,99.57,99.6,4700.0,60.0527,60.0707,59.9443,59.9624,4700.0
2015-03-06 10:40:00,99.6,99.72,99.51,99.6,46900.0,59.9624,60.0346,59.9082,59.9624,46900.0
2015-03-06 10:50:00,99.57,99.75,99.46,99.65,45100.0,59.9443,60.0527,59.8781,59.9925,45100.0
2015-03-06 11:00:00,99.68,99.72,99.48,99.6,20600.0,60.0105,60.0346,59.8901,59.9624,20600.0
2015-03-06 11:10:00,99.59,99.8,99.51,99.71,25100.0,59.9563,60.0828,59.9082,60.0286,25100.0
2015-03-06 11:20:00,99.75,99.87,99.6,99.82,8000.0,60.0527,60.1249,59.9624,60.0948,8000.0
2015-03-06 11:30:00,99.76,99.76,99.5,99.59,10600.0,60.0587,60.0587,59.9022,59.9563,10600.0
2015-03-06 11:40:00,99.64,99.66,99.32,99.38,41500.0,59.9864,59.9985,59.7938,59.8299,41500.0
2015-03-06 11:50:00,99.45,99.66,99.35,99.55,14800.0,59.8721,59.9985,59.8119,59.9323,14800.0
2015-03-06 12:00:00,99.6,99.6,99.36,99.38,7300.0,59.9624,59.9624,59.8179,59.8299,7300.0
2015-03-06 12:10:00,99.39,99.39,98.45,98.46,14600.0,59.8359,59.8359,59.27,59.276,14600.0
2015-03-06 12:20:00,98.37,98.41,97.89,98.06,12900.0,59.2219,59.2459,58.9329,59.0352,12900.0
2015-03-06 12:30:00,98.01,98.47,98.0,98.33,8900.0,59.0051,59.2821,58.9991,59.1978,8900.0
2015-03-06 12:40:00,98.31,98.39,98.15,98.39,13000.0,59.1857,59.2339,59.0894,59.2339,13000.0
2015-03-06 12:50:00,98.36,98.46,98.13,98.42,8600.0,59.2158,59.276,59.0774,59.252,8600.0
2015-03-06 13:00:00,98.43,98.84,98.43,98.84,7700.0,59.258,59.5048,59.258,59.5048,7700.0
2015-03-06 13:10:00,98.7,98.85,98.65,98.72,2500.0,59.4205,59.5108,59.3904,59.4326,2500.0
2015-03-06 13:20:00,98.75,98.86,98.55,98.76,12800.0,59.4506,59.5169,59.3302,59.4567,12800.0
2015-03-06 13:30:00,98.7,98.76,98.4,98.44,27000.0,59.4205,59.4567,59.2399,59.264,27000.0
2015-03-06 13:40:00,98.41,98.42,98.26,98.38,10900.0,59.2459,59.252,59.1556,59.2279,10900.0
2015-03-06 13:50:00,98.42,98.52,98.35,98.5,10000.0,59.252,59.3122,59.2098,59.3001,10000.0
2015-03-06 14:00:00,98.52,98.63,98.47,98.56,9500.0,59.3122,59.3784,59.2821,59.3362,9500.0
2015-03-06 14:10:00,98.58,98.87,98.58,98.65,10200.0,59.3483,59.5229,59.3483,59.3904,10200.0
2015-03-06 14:20:00,98.65,98.65,98.28,98.42,11100.0,59.3904,59.3904,59.1677,59.252,11100.0
2015-03-06 14:30:00,98.4,98.44,98.25,98.32,10800.0,59.2399,59.264,59.1496,59.1918,10800.0
2015-03-06 14:40:00,98.32,98.49,98.2,98.42,19400.0,59.1918,59.2941,59.1195,59.252,19400.0
2015-03-06 14:50:00,98.41,98.48,98.31,98.4,11800.0,59.2459,59.2881,59.1857,59.2399,11800.0
2015-03-06 15:00:00,98.37,98.56,98.37,98.55,14000.0,59.2219,59.3362,59.2219,59.3302,14000.0
2015-03-06 15:10:00,98.54,98.78,98.54,98.72,20100.0,59.3242,59.4687,59.3242,59.4326,20100.0
2015-03-06 15:20:00,98.71,98.71,98.53,98.58,10900.0,59.4266,59.4266,59.3182,59.3483,10900.0
2015-03-06 15:30:00,98.59,98.78,98.55,98.62,16900.0,59.3543,59.4687,59.3302,59.3724,16900.0
2015-03-06 15:40:00,98.61,98.61,98.25,98.48,30700.0,59.3663,59.3663,59.1496,59.2881,30700.0
2015-03-06 15:50:00,98.48,98.79,98.47,98.77,40500.0,59.2881,59.4747,59.2821,59.4627,40500.0
2015-03-09 09:30:00,98.83,99.19,98.23,98.44,24300.0,59.4988,59.7155,59.1376,59.264,24300.0
2015-03-09 09:40:00,98.45,98.45,97.76,98.02,13000.0,59.27,59.27,58.8546,59.0111,13000.0
2015-03-09 09:50:00,98.03,98.58,98.0,98.1,16700.0,59.0172,59.3483,58.9991,59.0593,16700.0
2015-03-09 10:00:00,98.29,98.73,98.27,98.62,14600.0,59.1737,59.4386,59.1617,59.3724,14600.0
2015-03-09 10:10:00,98.65,98.88,98.53,98.88,19100.0,59.3904,59.5289,59.3182,59.5289,19100.0
2015-03-09 10:20:00,98.9,99.19,98.88,98.88,17200.0,59.5409,59.7155,59.5289,59.5289,17200.0
2015-03-09 10:30:00,98.92,99.63,98.87,99.58,13300.0,59.553,59.9804,59.5229,59.9503,13300.0
2015-03-09 10:40:00,99.58,99.8,99.44,99.8,10800.0,59.9503,60.0828,59.866,60.0828,10800.0
2015-03-09 10:50:00,99.81,99.94,99.7,99.7,18100.0,60.0888,60.167,60.0226,60.0226,18100.0
2015-03-09 11:00:00,99.71,99.78,99.27,99.28,16300.0,60.0286,60.0707,59.7637,59.7697,16300.0
2015-03-09 11:10:00,99.28,99.34,98.83,98.84,16000.0,59.7697,59.8058,59.4988,59.5048,16000.0
2015-03-09 11:20:00,98.81,98.91,98.58,98.61,9600.0,59.4868,59.547,59.3483,59.3663,9600.0
2015-03-09 11:30:00,98.66,98.97,98.58,98.77,14200.0,59.3964,59.5831,59.3483,59.4627,14200.0
2015-03-09 11:40:00,98.82,98.82,97.94,98.02,27800.0,59.4928,59.4928,58.963,59.0111,27800.0
2015-03-09 11:50:00,98.06,98.13,97.96,98.02,13900.0,59.0352,59.0774,58.975,59.0111,13900.0
2015-03-09 12:00:00,98.0,98.1,97.73,97.73,14900.0,58.9991,59.0593,58.8366,58.8366,14900.0
2015-03-09 12:10:00,97.76,98.01,97.72,97.97,8600.0,58.8546,59.0051,58.8305,58.981,8600.0
2015-03-09 12:20:00,97.97,98.07,97.9,97.9,8000.0,58.981,59.0413,58.9389,58.9389,8000.0
2015-03-09 12:30:00,97.97,98.07,97.93,97.99,33900.0,58.981,59.0413,58.957,58.9931,33900.0
2015-03-09 12:40:00,98.01,98.4,97.99,98.29,22900.0,59.0051,59.2399,58.9931,59.1737,22900.0
2015-03-09 12:50:00,98.38,98.46,98.26,98.4,2500.0,59.2279,59.276,59.1556,59.2399,2500.0
2015-03-09 13:00:00,98.46,98.53,98.31,98.31,17600.0,59.276,59.3182,59.1857,59.1857,17600.0
2015-03-09 13:10:00,98.3,98.3,98.1,98.17,3100.0,59.1797,59.1797,59.0593,59.1015,3100.0
2015-03-09 13:20:00,98.1,98.29,98.09,98.12,11100.0,59.0593,59.1737,59.0533,59.0714,11100.0
2015-03-09 13:30:00,98.13,98.21,97.97,98.05,45800.0,59.0774,59.1255,58.981,59.0292,45800.0
2015-03-09 13:40:00,98.03,98.12,97.98,98.01,36800.0,59.0172,59.0714,58.9871,59.0051,36800.0
2015-03-09 13:50:00,97.99,98.11,97.96,98.04,24300.0,58.9931,59.0653,58.975,59.0232,24300.0
2015-03-09 14:00:00,98.02,98.1,97.69,97.69,21900.0,59.0111,59.0593,58.8125,58.8125,21900.0
2015-03-09 14:10:00,97.66,97.75,97.58,97.67,3500.0,58.7944,58.8486,58.7463,58.8004,3500.0
2015-03-09 14:20:00,97.64,97.64,97.23,97.37,8500.0,58.7824,58.7824,58.5355,58.6198,8500.0
2015-03-09 14:30:00,97.39,97.39,97.13,97.13,9000.0,58.6319,58.6319,58.4753,58.4753,9000.0
2015-03-09 14:40:00,97.19,97.35,97.16,97.35,9200.0,58.5115,58.6078,58.4934,58.6078,9200.0
2015-03-09 14:50:00,97.4,97.5,97.18,97.18,19300.0,58.6379,58.6981,58.5054,58.5054,19300.0
2015-03-09 15:00:00,97.22,97.42,97.18,97.39,7800.0,58.5295,58.6499,58.5054,58.6319,7800.0
2015-03-09 15:10:00,97.39,97.42,97.23,97.24,8700.0,58.6319,58.6499,58.5355,58.5416,8700.0
2015-03-09 15:20:00,97.24,97.37,97.16,97.2,16200.0,58.5416,58.6198,58.4934,58.5175,16200.0
2015-03-09 15:30:00,97.2,97.43,97.19,97.41,23200.0,58.5175,58.6559,58.5115,58.6439,23200.0
2015-03-09 15:40:00,97.42,97.42,97.22,97.32,30700.0,58.6499,58.6499,58.5295,58.5897,30700.0
2015-03-09 15:50:00,97.31,97.38,97.21,97.26,75600.0,58.5837,58.6258,58.5235,58.5536,75600.0
2015-03-10 09:30:00,95.9,96.49,95.59,96.12,95500.0,57.7348,58.09,57.5482,57.8673,95500.0
2015-03-10 09:40:00,96.28,96.88,96.16,96.7,30400.0,57.9636,58.3248,57.8914,58.2165,30400.0
2015-03-10 09:50:00,96.71,97.07,96.58,96.58,14800.0,58.2225,58.4392,58.1442,58.1442,14800.0
2015-03-10 10:00:00,96.6,96.88,96.5,96.51,5800.0,58.1563,58.3248,58.0961,58.1021,5800.0
2015-03-10 10:10:00,96.51,96.63,96.05,96.14,8700.0,58.1021,58.1743,57.8251,57.8793,8700.0
2015-03-10 10:20:00,96.11,96.48,96.02,96.42,11500.0,57.8613,58.084,57.8071,58.0479,11500.0
2015-03-10 10:30:00,96.42,96.5,96.05,96.24,13600.0,58.0479,58.0961,57.8251,57.9395,13600.0
2015-03-10 10:40:00,96.24,97.0,96.24,97.0,6600.0,57.9395,58.3971,57.9395,58.3971,6600.0
2015-03-10 10:50:00,96.96,97.0,96.66,96.78,4800.0,58.373,58.3971,58.1924,58.2646,4800.0
2015-03-10 11:00:00,96.73,97.23,96.67,97.12,5300.0,58.2345,58.5355,58.1984,58.4693,5300.0
2015-03-10 11:10:00,97.11,97.27,96.82,96.84,9400.0,58.4633,58.5596,58.2887,58.3008,9400.0
2015-03-10 11:20:00,96.83,96.92,96.5,96.67,7400.0,58.2947,58.3489,58.0961,58.1984,7400.0
2015-03-10 11:30:00,96.59,96.68,96.18,96.38,8400.0,58.1502,58.2044,57.9034,58.0238,8400.0
2015-03-10 11:40:00,96.28,96.3,96.01,96.07,6300.0,57.9636,57.9757,57.8011,57.8372,6300.0
2015-03-10 11:50:00,96.05,96.2,95.97,96.19,6500.0,57.8251,57.9155,57.777,57.9094,6500.0
2015-03-10 12:00:00,96.19,96.19,96.02,96.15,6800.0,57.9094,57.9094,57.8071,57.8853,6800.0
2015-03-10 12:10:00,96.17,96.59,96.17,96.52,5700.0,57.8974,58.1502,57.8974,58.1081,5700.0
2015-03-10 12:20:00,96.39,96.39,95.89,96.34,8100.0,58.0298,58.0298,57.7288,57.9997,8100.0
2015-03-10 12:30:00,96.2,96.27,96.09,96.24,5500.0,57.9155,57.9576,57.8492,57.9395,5500.0
2015-03-10 12:40:00,96.24,96.45,96.18,96.45,4800.0,57.9395,58.066,57.9034,58.066,4800.0
2015-03-10 12:50:00,96.45,96.6,96.36,96.58,5000.0,58.066,58.1563,58.0118,58.1442,5000.0
2015-03-10 13:00:00,96.59,96.87,96.55,96.87,6800.0,58.1502,58.3188,58.1262,58.3188,6800.0
2015-03-10 13:10:00,96.74,96.95,96.71,96.88,2700.0,58.2405,58.367,58.2225,58.3248,2700.0
2015-03-10 13:20:00,96.89,97.11,96.58,96.58,5700.0,58.3309,58.4633,58.1442,58.1442,5700.0
2015-03-10 13:30:00,96.55,96.67,96.42,96.57,4800.0,58.1262,58.1984,58.0479,58.1382,4800.0
2015-03-10 13:40:00,96.53,96.74,96.48,96.69,6600.0,58.1141,58.2405,58.084,58.2104,6600.0
2015-03-10 13:50:00,96.67,96.7,96.41,96.42,8400.0,58.1984,58.2165,58.0419,58.0479,8400.0
2015-03-10 14:00:00,96.53,96.72,96.52,96.6,2700.0,58.1141,58.2285,58.1081,58.1563,2700.0
2015-03-10 14:10:00,96.67,96.7,96.41,96.55,16000.0,58.1984,58.2165,58.0419,58.1262,16000.0
2015-03-10 14:20:00,96.49,96.58,96.43,96.54,9200.0,58.09,58.1442,58.0539,58.1201,9200.0
2015-03-10 14:30:00,96.54,96.68,96.43,96.52,28100.0,58.1201,58.2044,58.0539,58.1081,28100.0
2015-03-10 14:40:00,96.52,96.9,96.46,96.78,6000.0,58.1081,58.3369,58.072,58.2646,6000.0
2015-03-10 14:50:00,96.72,96.87,96.56,96.56,4400.0,58.2285,58.3188,58.1322,58.1322,4400.0
2015-03-10 15:00:00,96.57,96.64,96.48,96.48,7500.0,58.1382,58.1803,58.084,58.084,7500.0
2015-03-10 15:10:00,96.54,96.63,96.43,96.58,9100.0,58.1201,58.1743,58.0539,58.1442,9100.0
2015-03-10 15:20:00,96.58,96.6,96.23,96.35,87600.0,58.1442,58.1563,57.9335,58.0058,87600.0
2015-03-10 15:30:00,96.37,96.54,96.23,96.23,13500.0,58.0178,58.1201,57.9335,57.9335,13500.0
2015-03-10 15:40:00,96.23,96.6,96.22,96.43,21600.0,57.9335,58.1563,57.9275,58.0539,21600.0
2015-03-10 15:50:00,96.35,96.42,96.01,96.06,24300.0,58.0058,58.0479,57.8011,57.8312,24300.0
2015-03-11 09:30:00,96.3,96.66,96.06,96.19,5100.0,57.9757,58.1924,57.8312,57.9094,5100.0
2015-03-11 09:40:00,96.01,96.41,95.62,96.24,40100.0,57.8011,58.0419,57.5663,57.9395,40100.0
2015-03-11 09:50:00,96.09,96.28,95.57,96.25,5700.0,57.8492,57.9636,57.5362,57.9456,5700.0
2015-03-11 10:00:00,96.05,96.5,95.87,96.4,3700.0,57.8251,58.0961,57.7168,58.0359,3700.0
2015-03-11 10:10:00,96.38,96.47,96.18,96.39,3000.0,58.0238,58.078,57.9034,58.0298,3000.0
2015-03-11 10:20:00,96.22,96.47,96.08,96.08,28200.0,57.9275,58.078,57.8432,57.8432,28200.0
2015-03-11 10:30:00,96.07,96.07,95.48,95.48,4400.0,57.8372,57.8372,57.482,57.482,4400.0
2015-03-11 10:40:00,95.48,95.49,94.86,95.08,8200.0,57.482,57.488,57.1087,57.2412,8200.0
2015-03-11 10:50:00,95.0,95.29,94.98,95.07,33000.0,57.193,57.3676,57.181,57.2352,33000.0
2015-03-11 11:00:00,95.1,95.54,95.08,95.54,10800.0,57.2532,57.5181,57.2412,57.5181,10800.0
2015-03-11 11:10:00,95.54,95.76,95.41,95.55,17700.0,57.5181,57.6506,57.4398,57.5241,17700.0
2015-03-11 11:20:00,95.59,95.89,95.59,95.89,11800.0,57.5482,57.7288,57.5482,57.7288,11800.0
2015-03-11 11:30:00,96.0,96.09,95.83,95.92,9000.0,57.795,57.8492,57.6927,57.7469,9000.0
2015-03-11 11:40:00,95.82,95.96,95.27,95.3,15300.0,57.6867,57.771,57.3556,57.3736,15300.0
2015-03-11 11:50:00,95.35,95.42,94.87,94.87,8200.0,57.4037,57.4459,57.1147,57.1147,8200.0
2015-03-11 12:00:00,94.88,94.99,94.64,94.64,12400.0,57.1208,57.187,56.9763,56.9763,12400.0
2015-03-11 12:10:00,94.69,94.73,94.36,94.54,9900.0,57.0064,57.0305,56.8077,56.9161,9900.0
2015-03-11 12:20:00,94.5,94.74,94.35,94.42,9800.0,56.892,57.0365,56.8017,56.8438,9800.0
2015-03-11 12:30:00,94.45,94.63,94.42,94.52,5900.0,56.8619,56.9703,56.8438,56.904,5900.0
2015-03-11 12:40:00,94.6,94.79,94.6,94.6,10300.0,56.9522,57.0666,56.9522,56.9522,10300.0
2015-03-11 12:50:00,94.65,94.66,94.42,94.49,10100.0,56.9823,56.9883,56.8438,56.886,10100.0
2015-03-11 13:00:00,94.52,94.94,94.49,94.9,6300.0,56.904,57.1569,56.886,57.1328,6300.0
2015-03-11 13:10:00,94.9,94.92,94.75,94.75,2400.0,57.1328,57.1449,57.0425,57.0425,2400.0
2015-03-11 13:20:00,94.79,94.79,94.35,94.42,11000.0,57.0666,57.0666,56.8017,56.8438,11000.0
2015-03-11 13:30:00,94.44,94.52,94.17,94.19,11600.0,56.8559,56.904,56.6933,56.7054,11600.0
2015-03-11 13:40:00,94.17,94.25,94.02,94.08,11200.0,56.6933,56.7415,56.603,56.6391,11200.0
2015-03-11 13:50:00,94.04,94.1,93.92,94.05,14300.0,56.6151,56.6512,56.5428,56.6211,14300.0
2015-03-11 14:00:00,94.08,94.32,93.91,94.15,16800.0,56.6391,56.7836,56.5368,56.6813,16800.0
2015-03-11 14:10:00,94.11,94.3,94.02,94.11,11200.0,56.6572,56.7716,56.603,56.6572,11200.0
2015-03-11 14:20:00,94.16,94.19,93.86,94.0,16100.0,56.6873,56.7054,56.5067,56.591,16100.0
2015-03-11 14:30:00,93.99,94.1,93.85,93.96,21300.0,56.585,56.6512,56.5007,56.5669,21300.0
2015-03-11 14:40:00,93.95,94.02,93.79,94.01,7200.0,56.5609,56.603,56.4646,56.597,7200.0
2015-03-11 14:50:00,94.02,94.27,93.98,94.2,8800.0,56.603,56.7535,56.5789,56.7114,8800.0
2015-03-11 15:00:00,94.19,94.38,94.18,94.26,10300.0,56.7054,56.8198,56.6993,56.7475,10300.0
2015-03-11 15:10:00,94.25,94.25,94.17,94.25,14600.0,56.7415,56.7415,56.6933,56.7415,14600.0
2015-03-11 15:20:00,94.26,94.27,94.01,94.02,11400.0,56.7475,56.7535,56.597,56.603,11400.0
2015-03-11 15:30:00,94.04,94.14,93.99,94.11,28400.0,56.6151,56.6753,56.585,56.6572,28400.0
2015-03-11 15:40:00,94.11,94.3,94.09,94.27,22100.0,56.6572,56.7716,56.6452,56.7535,22100.0
2015-03-11 15:50:00,94.25,94.55,94.25,94.46,37500.0,56.7415,56.9221,56.7415,56.8679,37500.0
2015-03-12 09:30:00,91.99,92.99,91.81,92.03,97400.0,55.3809,55.9829,55.2725,55.405,97400.0
2015-03-12 09:40:00,92.03,92.34,91.85,92.17,54500.0,55.405,55.5916,55.2966,55.4893,54500.0
2015-03-12 09:50:00,92.1,92.27,92.02,92.1,39200.0,55.4471,55.5495,55.399,55.4471,39200.0
2015-03-12 10:00:00,92.15,92.15,91.91,92.11,83500.0,55.4772,55.4772,55.3327,55.4531,83500.0
2015-03-12 10:10:00,92.16,92.25,92.08,92.09,25600.0,55.4832,55.5374,55.4351,55.4411,25600.0
2015-03-12 10:20:00,92.1,92.17,92.07,92.1,31600.0,55.4471,55.4893,55.4291,55.4471,31600.0
2015-03-12 10:30:00,92.09,92.09,91.95,91.97,65900.0,55.4411,55.4411,55.3568,55.3689,65900.0
2015-03-12 10:40:00,91.96,92.03,91.7,91.72,40300.0,55.3628,55.405,55.2063,55.2183,40300.0
2015-03-12 10:50:00,91.72,91.81,91.68,91.77,33500.0,55.2183,55.2725,55.1943,55.2485,33500.0
2015-03-12 11:00:00,91.74,92.0,91.68,91.98,51300.0,55.2304,55.3869,55.1943,55.3749,51300.0
2015-03-12 11:10:00,91.98,92.01,91.79,91.8,37000.0,55.3749,55.3929,55.2605,55.2665,37000.0
2015-03-12 11:20:00,91.8,91.8,91.72,91.74,18900.0,55.2665,55.2665,55.2183,55.2304,18900.0
2015-03-12 11:30:00,91.74,91.81,91.72,91.77,42100.0,55.2304,55.2725,55.2183,55.2485,42100.0
2015-03-12 11:40:00,91.77,91.85,91.75,91.83,21400.0,55.2485,55.2966,55.2364,55.2846,21400.0
2015-03-12 11:50:00,91.8,91.83,91.75,91.75,17600.0,55.2665,55.2846,55.2364,55.2364,17600.0
2015-03-12 12:00:00,91.76,91.76,91.49,91.55,34000.0,55.2424,55.2424,55.0799,55.116,34000.0
2015-03-12 12:10:00,91.58,91.58,91.49,91.5,15700.0,55.1341,55.1341,55.0799,55.0859,15700.0
2015-03-12 12:20:00,91.5,91.5,91.31,91.5,26100.0,55.0859,55.0859,54.9715,55.0859,26100.0
2015-03-12 12:30:00,91.48,91.51,91.43,91.46,22100.0,55.0739,55.0919,55.0438,55.0618,22100.0
2015-03-12 12:40:00,91.45,91.46,91.4,91.45,34600.0,55.0558,55.0618,55.0257,55.0558,34600.0
2015-03-12 12:50:00,91.45,91.49,91.42,91.45,20700.0,55.0558,55.0799,55.0377,55.0558,20700.0
2015-03-12 13:00:00,91.45,91.49,91.42,91.48,17500.0,55.0558,55.0799,55.0377,55.0739,17500.0
2015-03-12 13:10:00,91.48,91.6,91.42,91.6,50200.0,55.0739,55.1461,55.0377,55.1461,50200.0
2015-03-12 13:20:00,91.59,91.59,91.48,91.48,30500.0,55.1401,55.1401,55.0739,55.0739,30500.0
2015-03-12 13:30:00,91.48,91.57,91.33,91.34,37600.0,55.0739,55.128,54.9836,54.9896,37600.0
2015-03-12 13:40:00,91.34,91.46,91.33,91.43,26500.0,54.9896,55.0618,54.9836,55.0438,26500.0
2015-03-12 13:50:00,91.42,91.43,91.3,91.31,32100.0,55.0377,55.0438,54.9655,54.9715,32100.0
2015-03-12 14:00:00,91.31,91.35,91.31,91.31,32400.0,54.9715,54.9956,54.9715,54.9715,32400.0
2015-03-12 14:10:00,91.31,91.32,91.02,91.08,28200.0,54.9715,54.9775,54.7969,54.833,28200.0
2015-03-12 14:20:00,91.06,91.06,90.98,91.01,52000.0,54.821,54.821,54.7728,54.7909,52000.0
2015-03-12 14:30:00,91.0,91.02,90.79,91.0,86600.0,54.7849,54.7969,54.6585,54.7849,86600.0
2015-03-12 14:40:00,91.04,91.08,90.9,90.95,110900.0,54.809,54.833,54.7247,54.7548,110900.0
2015-03-12 14:50:00,90.95,91.0,90.87,90.9,58100.0,54.7548,54.7849,54.7066,54.7247,58100.0
2015-03-12 15:00:00,90.88,91.0,90.84,91.0,27100.0,54.7126,54.7849,54.6886,54.7849,27100.0
2015-03-12 15:10:00,90.99,91.0,90.83,90.88,43200.0,54.7789,54.7849,54.6825,54.7126,43200.0
2015-03-12 15:20:00,90.88,91.0,90.88,90.98,97200.0,54.7126,54.7849,54.7126,54.7728,97200.0
2015-03-12 15:30:00,90.98,90.99,90.86,90.87,91800.0,54.7728,54.7789,54.7006,54.7066,91800.0
2015-03-12 15:40:00,90.87,90.87,90.68,90.73,220700.0,54.7066,54.7066,54.5922,54.6223,220700.0
2015-03-12 15:50:00,90.73,91.18,90.71,91.15,342300.0,54.6223,54.8933,54.6103,54.8752,342300.0
2015-03-13 09:30:00,91.08,91.14,90.15,90.18,12900.0,54.833,54.8692,54.2732,54.2912,12900.0
2015-03-13 09:40:00,90.43,91.01,90.09,90.61,16300.0,54.4417,54.7909,54.237,54.5501,16300.0
2015-03-13 09:50:00,90.77,90.84,90.11,90.19,12200.0,54.6464,54.6886,54.2491,54.2972,12200.0
2015-03-13 10:00:00,90.21,90.34,89.82,89.9,22800.0,54.3093,54.3875,54.0745,54.1227,22800.0
2015-03-13 10:10:00,89.86,90.08,89.81,90.01,21400.0,54.0986,54.231,54.0685,54.1889,21400.0
2015-03-13 10:20:00,90.0,90.01,89.6,89.84,19200.0,54.1829,54.1889,53.942,54.0865,19200.0
2015-03-13 10:30:00,89.87,89.89,89.54,89.71,21300.0,54.1046,54.1166,53.9059,54.0083,21300.0
2015-03-13 10:40:00,89.81,89.93,89.73,89.81,9800.0,54.0685,54.1407,54.0203,54.0685,9800.0
2015-03-13 10:50:00,89.87,89.87,89.55,89.75,19700.0,54.1046,54.1046,53.9119,54.0323,19700.0
2015-03-13 11:00:00,89.7,89.81,89.63,89.68,37800.0,54.0022,54.0685,53.9601,53.9902,37800.0
2015-03-13 11:10:00,89.67,89.86,89.64,89.68,33300.0,53.9842,54.0986,53.9661,53.9902,33300.0
2015-03-13 11:20:00,89.65,89.68,89.53,89.6,24800.0,53.9721,53.9902,53.8999,53.942,24800.0
2015-03-13 11:30:00,89.62,89.7,89.53,89.66,17300.0,53.9541,54.0022,53.8999,53.9782,17300.0
2015-03-13 11:40:00,89.64,89.67,89.07,89.27,21000.0,53.9661,53.9842,53.623,53.7434,21000.0
2015-03-13 11:50:00,89.25,89.28,89.07,89.2,35300.0,53.7313,53.7494,53.623,53.7012,35300.0
2015-03-13 12:00:00,89.22,89.22,89.08,89.2,11800.0,53.7133,53.7133,53.629,53.7012,11800.0
2015-03-13 12:10:00,89.19,89.2,88.95,89.04,41500.0,53.6952,53.7012,53.5507,53.6049,41500.0
2015-03-13 12:20:00,89.02,89.19,88.95,89.16,26900.0,53.5929,53.6952,53.5507,53.6771,26900.0
2015-03-13 12:30:00,89.12,89.2,89.03,89.16,12000.0,53.6531,53.7012,53.5989,53.6771,12000.0
2015-03-13 12:40:00,89.11,89.5,89.11,89.32,20700.0,53.647,53.8818,53.647,53.7735,20700.0
2015-03-13 12:50:00,89.38,89.48,89.26,89.3,21600.0,53.8096,53.8698,53.7374,53.7614,21600.0
2015-03-13 13:00:00,89.27,89.28,89.02,89.16,8700.0,53.7434,53.7494,53.5929,53.6771,8700.0
2015-03-13 13:10:00,89.18,89.29,89.16,89.22,15000.0,53.6892,53.7554,53.6771,53.7133,15000.0
2015-03-13 13:20:00,89.23,89.3,89.2,89.22,14500.0,53.7193,53.7614,53.7012,53.7133,14500.0
2015-03-13 13:30:00,89.23,89.35,89.1,89.13,12700.0,53.7193,53.7915,53.641,53.6591,12700.0
2015-03-13 13:40:00,89.13,89.22,89.13,89.16,4700.0,53.6591,53.7133,53.6591,53.6771,4700.0
2015-03-13 13:50:00,89.19,89.32,89.15,89.26,41900.0,53.6952,53.7735,53.6711,53.7374,41900.0
2015-03-13 14:00:00,89.23,89.26,89.0,89.02,7400.0,53.7193,53.7374,53.5808,53.5929,7400.0
2015-03-13 14:10:00,88.97,89.05,88.95,88.99,6900.0,53.5628,53.6109,53.5507,53.5748,6900.0
2015-03-13 14:20:00,89.0,89.01,88.79,88.83,24100.0,53.5808,53.5868,53.4544,53.4785,24100.0
2015-03-13 14:30:00,88.83,88.84,88.6,88.74,56700.0,53.4785,53.4845,53.34,53.4243,56700.0
2015-03-13 14:40:00,88.74,88.81,88.67,88.79,20500.0,53.4243,53.4664,53.3822,53.4544,20500.0
2015-03-13 14:50:00,88.81,88.83,88.63,88.8,25500.0,53.4664,53.4785,53.3581,53.4604,25500.0
2015-03-13 15:00:00,88.8,88.97,88.7,88.73,25900.0,53.4604,53.5628,53.4002,53.4183,25900.0
2015-03-13 15:10:00,88.73,88.75,88.66,88.75,24200.0,53.4183,53.4303,53.3761,53.4303,24200.0
2015-03-13 15:20:00,88.75,88.99,88.73,88.94,31000.0,53.4303,53.5748,53.4183,53.5447,31000.0
2015-03-13 15:30:00,88.94,89.0,88.9,88.94,36300.0,53.5447,53.5808,53.5206,53.5447,36300.0
2015-03-13 15:40:00,88.94,89.01,88.93,88.95,39500.0,53.5447,53.5868,53.5387,53.5507,39500.0
2015-03-13 15:50:00,88.95,89.2,88.95,89.15,110800.0,53.5507,53.7012,53.5507,53.6711,110800.0
2015-03-16 09:30:00,88.36,88.54,87.32,87.77,20100.0,53.1955,53.3039,52.5694,52.8403,20100.0
2015-03-16 09:40:00,87.38,87.86,87.38,87.86,12500.0,52.6055,52.8945,52.6055,52.8945,12500.0
2015-03-16 09:50:00,87.84,88.22,87.63,87.88,24800.0,52.8825,53.1112,52.756,52.9065,24800.0
2015-03-16 10:00:00,88.01,88.08,87.49,87.6,45100.0,52.9848,53.027,52.6718,52.738,45100.0
2015-03-16 10:10:00,87.4,87.57,87.13,87.41,31900.0,52.6176,52.7199,52.455,52.6236,31900.0
2015-03-16 10:20:00,87.35,87.55,87.33,87.42,18100.0,52.5875,52.7079,52.5754,52.6296,18100.0
2015-03-16 10:30:00,87.44,87.63,87.15,87.2,15900.0,52.6417,52.756,52.4671,52.4972,15900.0
2015-03-16 10:40:00,87.13,87.13,86.62,86.69,32200.0,52.455,52.455,52.148,52.1901,32200.0
2015-03-16 10:50:00,86.7,86.75,86.59,86.67,11000.0,52.1961,52.2263,52.1299,52.1781,11000.0
2015-03-16 11:00:00,86.65,86.75,86.64,86.73,5300.0,52.166,52.2263,52.16,52.2142,5300.0
2015-03-16 11:10:00,86.7,86.75,86.61,86.71,15400.0,52.1961,52.2263,52.142,52.2022,15400.0
2015-03-16 11:20:00,86.71,86.89,86.51,86.57,24400.0,52.2022,52.3105,52.0818,52.1179,24400.0
2015-03-16 11:30:00,86.57,86.75,86.56,86.72,11600.0,52.1179,52.2263,52.1119,52.2082,11600.0
2015-03-16 11:40:00,86.75,86.77,86.69,86.77,18300.0,52.2263,52.2383,52.1901,52.2383,18300.0
2015-03-16 11:50:00,86.77,86.88,86.72,86.88,24800.0,52.2383,52.3045,52.2082,52.3045,24800.0
2015-03-16 12:00:00,86.91,87.27,86.9,87.15,26000.0,52.3226,52.5393,52.3166,52.4671,26000.0
2015-03-16 12:10:00,87.1,87.25,87.09,87.25,9600.0,52.437,52.5273,52.4309,52.5273,9600.0
2015-03-16 12:20:00,87.26,87.5,87.26,87.46,9400.0,52.5333,52.6778,52.5333,52.6537,9400.0
2015-03-16 12:30:00,87.49,87.59,87.38,87.44,12900.0,52.6718,52.732,52.6055,52.6417,12900.0
2015-03-16 12:40:00,87.44,87.44,87.14,87.27,20600.0,52.6417,52.6417,52.461,52.5393,20600.0
2015-03-16 12:50:00,87.27,87.3,87.15,87.28,7500.0,52.5393,52.5574,52.4671,52.5453,7500.0
2015-03-16 13:00:00,87.21,87.33,87.2,87.3,12000.0,52.5032,52.5754,52.4972,52.5574,12000.0
2015-03-16 13:10:00,87.3,87.35,87.22,87.27,14600.0,52.5574,52.5875,52.5092,52.5393,14600.0
2015-03-16 13:20:00,87.25,87.51,87.24,87.5,48300.0,52.5273,52.6838,52.5212,52.6778,48300.0
2015-03-16 13:30:00,87.51,87.6,87.47,87.51,26900.0,52.6838,52.738,52.6597,52.6838,26900.0
2015-03-16 13:40:00,87.55,88.03,87.49,87.98,18700.0,52.7079,52.9969,52.6718,52.9668,18700.0
2015-03-16 13:50:00,88.02,88.02,87.56,87.6,12100.0,52.9908,52.9908,52.7139,52.738,12100.0
2015-03-16 14:00:00,87.5,87.74,87.48,87.68,7200.0,52.6778,52.8223,52.6657,52.7861,7200.0
2015-03-16 14:10:00,87.64,87.78,87.58,87.75,14600.0,52.7621,52.8463,52.7259,52.8283,14600.0
2015-03-16 14:20:00,87.81,87.97,87.81,87.9,8700.0,52.8644,52.9607,52.8644,52.9186,8700.0
2015-03-16 14:30:00,87.88,88.33,87.85,88.3,13900.0,52.9065,53.1775,52.8885,53.1594,13900.0
2015-03-16 14:40:00,88.31,88.42,88.16,88.34,12600.0,53.1654,53.2316,53.0751,53.1835,12600.0
2015-03-16 14:50:00,88.36,88.92,88.36,88.87,19700.0,53.1955,53.5327,53.1955,53.5026,19700.0
2015-03-16 15:00:00,88.84,89.0,88.8,88.95,17200.0,53.4845,53.5808,53.4604,53.5507,17200.0
2015-03-16 15:10:00,88.95,89.04,88.85,88.99,16500.0,53.5507,53.6049,53.4905,53.5748,16500.0
2015-03-16 15:20:00,88.98,89.01,88.83,88.83,17100.0,53.5688,53.5868,53.4785,53.4785,17100.0
2015-03-16 15:30:00,88.86,88.95,88.7,88.73,26500.0,53.4965,53.5507,53.4002,53.4183,26500.0
2015-03-16 15:40:00,88.72,89.04,88.65,88.99,38900.0,53.4123,53.6049,53.3701,53.5748,38900.0
2015-03-16 15:50:00,89.01,89.14,88.98,89.06,50000.0,53.5868,53.6651,53.5688,53.6169,50000.0
2015-03-17 09:30:00,88.17,89.67,88.17,89.28,11100.0,53.0811,53.9842,53.0811,53.7494,11100.0
2015-03-17 09:40:00,89.04,89.45,88.95,89.16,5900.0,53.6049,53.8517,53.5507,53.6771,5900.0
2015-03-17 09:50:00,89.4,89.55,89.23,89.39,8100.0,53.8216,53.9119,53.7193,53.8156,8100.0
2015-03-17 10:00:00,89.45,89.55,89.27,89.34,10200.0,53.8517,53.9119,53.7434,53.7855,10200.0
2015-03-17 10:10:00,89.32,89.5,89.26,89.28,14000.0,53.7735,53.8818,53.7374,53.7494,14000.0
2015-03-17 10:20:00,89.3,89.42,89.24,89.33,6600.0,53.7614,53.8337,53.7253,53.7795,6600.0
2015-03-17 10:30:00,89.37,89.64,89.34,89.64,24900.0,53.8036,53.9661,53.7855,53.9661,24900.0
2015-03-17 10:40:00,89.74,89.74,89.49,89.59,3500.0,54.0263,54.0263,53.8758,53.936,3500.0
2015-03-17 10:50:00,89.61,89.78,89.57,89.62,22400.0,53.9481,54.0504,53.924,53.9541,22400.0
2015-03-17 11:00:00,89.6,89.7,89.54,89.7,11300.0,53.942,54.0022,53.9059,54.0022,11300.0
2015-03-17 11:10:00,89.75,89.76,89.59,89.7,9300.0,54.0323,54.0384,53.936,54.0022,9300.0
2015-03-17 11:20:00,89.67,89.87,89.66,89.77,6800.0,53.9842,54.1046,53.9782,54.0444,6800.0
2015-03-17 11:30:00,89.77,89.81,89.56,89.56,5000.0,54.0444,54.0685,53.918,53.918,5000.0
2015-03-17 11:40:00,89.52,89.55,89.12,89.19,7000.0,53.8939,53.9119,53.6531,53.6952,7000.0
2015-03-17 11:50:00,89.23,89.59,89.23,89.4,8300.0,53.7193,53.936,53.7193,53.8216,8300.0
2015-03-17 12:00:00,89.35,89.53,89.31,89.49,4100.0,53.7915,53.8999,53.7675,53.8758,4100.0
2015-03-17 12:10:00,89.52,89.67,89.44,89.67,5900.0,53.8939,53.9842,53.8457,53.9842,5900.0
2015-03-17 12:20:00,89.67,90.1,89.64,89.95,9300.0,53.9842,54.2431,53.9661,54.1528,9300.0
2015-03-17 12:30:00,89.94,89.95,89.78,89.89,7500.0,54.1467,54.1528,54.0504,54.1166,7500.0
2015-03-17 12:40:00,89.94,90.15,89.93,90.04,6300.0,54.1467,54.2732,54.1407,54.2069,6300.0
2015-03-17 12:50:00,90.0,90.09,89.94,90.09,8400.0,54.1829,54.237,54.1467,54.237,8400.0
2015-03-17 13:00:00,90.05,90.08,89.85,90.08,9300.0,54.213,54.231,54.0925,54.231,9300.0
2015-03-17 13:10:00,90.07,90.33,90.0,90.33,7300.0,54.225,54.3815,54.1829,54.3815,7300.0
2015-03-17 13:20:00,90.36,90.37,90.11,90.26,15900.0,54.3996,54.4056,54.2491,54.3394,15900.0
2015-03-17 13:30:00,90.28,90.74,90.28,90.66,13500.0,54.3514,54.6284,54.3514,54.5802,13500.0
2015-03-17 13:40:00,90.67,90.8,90.67,90.78,12400.0,54.5862,54.6645,54.5862,54.6524,12400.0
2015-03-17 13:50:00,90.76,90.9,90.69,90.71,8400.0,54.6404,54.7247,54.5983,54.6103,8400.0
2015-03-17 14:00:00,90.68,90.72,90.37,90.4,5600.0,54.5922,54.6163,54.4056,54.4237,5600.0
2015-03-17 14:10:00,90.4,90.52,90.2,90.25,12100.0,54.4237,54.4959,54.3033,54.3334,12100.0
2015-03-17 14:20:00,90.31,90.42,90.19,90.28,11100.0,54.3695,54.4357,54.2972,54.3514,11100.0
2015-03-17 14:30:00,90.32,90.41,90.17,90.2,8900.0,54.3755,54.4297,54.2852,54.3033,8900.0
2015-03-17 14:40:00,90.25,90.43,90.23,90.35,6900.0,54.3334,54.4417,54.3213,54.3936,6900.0
2015-03-17 14:50:00,90.35,90.38,90.24,90.28,12400.0,54.3936,54.4116,54.3273,54.3514,12400.0
2015-03-17 15:00:00,90.28,90.29,89.92,89.95,16000.0,54.3514,54.3574,54.1347,54.1528,16000.0
2015-03-17 15:10:00,89.94,89.95,89.64,89.79,15400.0,54.1467,54.1528,53.9661,54.0564,15400.0
2015-03-17 15:20:00,89.79,89.95,89.66,89.87,19300.0,54.0564,54.1528,53.9782,54.1046,19300.0
2015-03-17 15:30:00,89.93,89.99,89.76,89.79,18900.0,54.1407,54.1768,54.0384,54.0564,18900.0
2015-03-17 15:40:00,89.79,89.94,89.76,89.78,23300.0,54.0564,54.1467,54.0384,54.0504,23300.0
2015-03-17 15:50:00,89.76,90.01,89.75,89.83,49400.0,54.0384,54.1889,54.0323,54.0805,49400.0
2015-03-18 09:30:00,88.94,89.65,88.91,89.57,8200.0,53.5447,53.9721,53.5266,53.924,8200.0
2015-03-18 09:40:00,89.32,89.47,88.8,88.93,5100.0,53.7735,53.8638,53.4604,53.5387,5100.0
2015-03-18 09:50:00,88.65,88.88,88.39,88.57,8400.0,53.3701,53.5086,53.2136,53.3219,8400.0
2015-03-18 10:00:00,88.4,88.65,88.36,88.54,7200.0,53.2196,53.3701,53.1955,53.3039,7200.0
2015-03-18 10:10:00,88.59,88.71,88.53,88.61,5700.0,53.334,53.4062,53.2979,53.346,5700.0
2015-03-18 10:20:00,88.61,88.75,88.37,88.69,9200.0,53.346,53.4303,53.2015,53.3942,9200.0
2015-03-18 10:30:00,88.75,88.91,88.37,88.69,15500.0,53.4303,53.5266,53.2015,53.3942,15500.0
2015-03-18 10:40:00,88.79,89.38,88.78,89.38,8800.0,53.4544,53.8096,53.4484,53.8096,8800.0
2015-03-18 10:50:00,89.36,89.42,89.1,89.1,12900.0,53.7976,53.8337,53.641,53.641,12900.0
2015-03-18 11:00:00,89.1,89.17,88.84,88.92,12500.0,53.641,53.6832,53.4845,53.5327,12500.0
2015-03-18 11:10:00,88.94,88.98,88.86,88.98,18800.0,53.5447,53.5688,53.4965,53.5688,18800.0
2015-03-18 11:20:00,88.98,89.0,88.86,88.93,19100.0,53.5688,53.5808,53.4965,53.5387,19100.0
2015-03-18 11:30:00,88.88,88.99,88.81,88.99,16700.0,53.5086,53.5748,53.4664,53.5748,16700.0
2015-03-18 11:40:00,89.01,89.03,88.75,88.77,10300.0,53.5868,53.5989,53.4303,53.4424,10300.0
2015-03-18 11:50:00,88.78,88.85,88.6,88.73,8000.0,53.4484,53.4905,53.34,53.4183,8000.0
2015-03-18 12:00:00,88.72,88.98,88.7,88.88,12700.0,53.4123,53.5688,53.4002,53.5086,12700.0
2015-03-18 12:10:00,88.9,88.99,88.75,88.83,13000.0,53.5206,53.5748,53.4303,53.4785,13000.0
2015-03-18 12:20:00,88.84,88.92,88.73,88.76,3900.0,53.4845,53.5327,53.4183,53.4363,3900.0
2015-03-18 12:30:00,88.79,89.07,88.78,89.07,8300.0,53.4544,53.623,53.4484,53.623,8300.0
2015-03-18 12:40:00,89.09,89.27,89.04,89.27,11600.0,53.635,53.7434,53.6049,53.7434,11600.0
2015-03-18 12:50:00,89.42,89.66,89.36,89.66,9500.0,53.8337,53.9782,53.7976,53.9782,9500.0
2015-03-18 13:00:00,89.63,90.03,89.62,90.03,12700.0,53.9601,54.2009,53.9541,54.2009,12700.0
2015-03-18 13:10:00,90.07,90.38,90.07,90.3,9100.0,54.225,54.4116,54.225,54.3635,9100.0
2015-03-18 13:20:00,90.46,90.46,90.31,90.36,10600.0,54.4598,54.4598,54.3695,54.3996,10600.0
2015-03-18 13:30:00,90.34,90.73,90.3,90.51,32300.0,54.3875,54.6223,54.3635,54.4899,32300.0
2015-03-18 13:40:00,90.53,90.68,90.46,90.5,10500.0,54.5019,54.5922,54.4598,54.4839,10500.0
2015-03-18 13:50:00,90.53,90.6,90.41,90.41,7400.0,54.5019,54.5441,54.4297,54.4297,7400.0
2015-03-18 14:00:00,90.52,91.32,90.5,90.95,13500.0,54.4959,54.9775,54.4839,54.7548,13500.0
2015-03-18 14:10:00,91.01,91.43,90.89,91.29,14500.0,54.7909,55.0438,54.7187,54.9595,14500.0
2015-03-18 14:20:00,91.31,91.73,91.28,91.6,21200.0,54.9715,55.2244,54.9535,55.1461,21200.0
2015-03-18 14:30:00,91.6,91.77,91.48,91.7,12200.0,55.1461,55.2485,55.0739,55.2063,12200.0
2015-03-18 14:40:00,91.69,92.09,91.69,91.77,20500.0,55.2003,55.4411,55.2003,55.2485,20500.0
2015-03-18 14:50:00,91.85,92.16,91.8,92.08,18000.0,55.2966,55.4832,55.2665,55.4351,18000.0
2015-03-18 15:00:00,92.08,92.23,91.97,92.09,29200.0,55.4351,55.5254,55.3689,55.4411,29200.0
2015-03-18 15:10:00,92.12,92.57,92.12,92.53,19900.0,55.4592,55.7301,55.4592,55.706,19900.0
2015-03-18 15:20:00,92.53,92.57,92.02,92.1,31000.0,55.706,55.7301,55.399,55.4471,31000.0
2015-03-18 15:30:00,92.1,92.22,91.86,91.88,24000.0,55.4471,55.5194,55.3026,55.3147,24000.0
2015-03-18 15:40:00,91.87,91.94,91.75,91.92,25700.0,55.3087,55.3508,55.2364,55.3388,25700.0
2015-03-18 15:50:00,91.92,92.02,91.85,91.99,38700.0,55.3388,55.399,55.2966,55.3809,38700.0
2015-03-19 09:30:00,91.36,91.54,90.24,90.52,7500.0,55.0016,55.11,54.3273,54.4959,7500.0
2015-03-19 09:40:00,90.62,90.62,90.38,90.38,1300.0,54.5561,54.5561,54.4116,54.4116,1300.0
2015-03-19 09:50:00,90.27,90.87,90.26,90.86,4300.0,54.3454,54.7066,54.3394,54.7006,4300.0
2015-03-19 10:00:00,90.87,91.59,90.87,91.5,5000.0,54.7066,55.1401,54.7066,55.0859,5000.0
2015-03-19 10:10:00,91.37,91.92,91.22,91.76,4100.0,55.0076,55.3388,54.9173,55.2424,4100.0
2015-03-19 10:20:00,91.76,92.0,91.43,91.55,8900.0,55.2424,55.3869,55.0438,55.116,8900.0
2015-03-19 10:30:00,91.7,91.72,91.46,91.55,9900.0,55.2063,55.2183,55.0618,55.116,9900.0
2015-03-19 10:40:00,91.48,91.48,91.11,91.21,3500.0,55.0739,55.0739,54.8511,54.9113,3500.0
2015-03-19 10:50:00,91.14,91.24,91.0,91.0,4100.0,54.8692,54.9294,54.7849,54.7849,4100.0
2015-03-19 11:00:00,91.04,91.21,90.68,91.21,17500.0,54.809,54.9113,54.5922,54.9113,17500.0
2015-03-19 11:10:00,91.27,91.28,90.95,91.25,5800.0,54.9474,54.9535,54.7548,54.9354,5800.0
2015-03-19 11:20:00,91.3,91.3,90.84,90.84,4300.0,54.9655,54.9655,54.6886,54.6886,4300.0
2015-03-19 11:30:00,90.78,90.95,90.63,90.78,8700.0,54.6524,54.7548,54.5621,54.6524,8700.0
2015-03-19 11:40:00,90.86,90.86,90.6,90.61,5600.0,54.7006,54.7006,54.5441,54.5501,5600.0
2015-03-19 11:50:00,90.67,90.69,90.45,90.45,8600.0,54.5862,54.5983,54.4538,54.4538,8600.0
2015-03-19 12:00:00,90.42,90.64,90.4,90.52,7900.0,54.4357,54.5682,54.4237,54.4959,7900.0
2015-03-19 12:10:00,90.43,90.54,90.31,90.36,6500.0,54.4417,54.508,54.3695,54.3996,6500.0
2015-03-19 12:20:00,90.39,90.39,90.11,90.26,5400.0,54.4176,54.4176,54.2491,54.3394,5400.0
2015-03-19 12:30:00,90.26,90.26,89.84,89.94,8000.0,54.3394,54.3394,54.0865,54.1467,8000.0
2015-03-19 12:40:00,89.95,90.16,89.88,90.04,4100.0,54.1528,54.2792,54.1106,54.2069,4100.0
2015-03-19 12:50:00,90.02,90.1,89.92,90.09,5300.0,54.1949,54.2431,54.1347,54.237,5300.0
2015-03-19 13:00:00,90.1,90.32,90.1,90.32,3100.0,54.2431,54.3755,54.2431,54.3755,3100.0
2015-03-19 13:10:00,90.27,90.45,90.23,90.43,6600.0,54.3454,54.4538,54.3213,54.4417,6600.0
2015-03-19 13:20:00,90.49,90.5,90.16,90.26,5800.0,54.4778,54.4839,54.2792,54.3394,5800.0
2015-03-19 13:30:00,90.18,90.25,89.99,90.0,5100.0,54.2912,54.3334,54.1768,54.1829,5100.0
2015-03-19 13:40:00,89.94,90.03,89.91,90.0,3800.0,54.1467,54.2009,54.1287,54.1829,3800.0
2015-03-19 13:50:00,89.97,90.02,89.81,89.92,4400.0,54.1648,54.1949,54.0685,54.1347,4400.0
2015-03-19 14:00:00,89.92,90.13,89.86,90.13,5500.0,54.1347,54.2611,54.0986,54.2611,5500.0
2015-03-19 14:10:00,90.19,90.39,90.18,90.25,12300.0,54.2972,54.4176,54.2912,54.3334,12300.0
2015-03-19 14:20:00,90.28,90.37,90.17,90.37,3200.0,54.3514,54.4056,54.2852,54.4056,3200.0
2015-03-19 14:30:00,90.44,90.44,90.13,90.13,1400.0,54.4477,54.4477,54.2611,54.2611,1400.0
2015-03-19 14:40:00,90.04,90.1,89.8,89.82,6500.0,54.2069,54.2431,54.0624,54.0745,6500.0
2015-03-19 14:50:00,89.85,89.98,89.79,89.95,8600.0,54.0925,54.1708,54.0564,54.1528,8600.0
2015-03-19 15:00:00,89.89,89.91,89.77,89.77,6900.0,54.1166,54.1287,54.0444,54.0444,6900.0
2015-03-19 15:10:00,89.73,89.95,89.72,89.9,9700.0,54.0203,54.1528,54.0143,54.1227,9700.0
2015-03-19 15:20:00,89.9,89.98,89.81,89.91,12900.0,54.1227,54.1708,54.0685,54.1287,12900.0
2015-03-19 15:30:00,89.91,90.05,89.89,90.05,10300.0,54.1287,54.213,54.1166,54.213,10300.0
2015-03-19 15:40:00,90.03,90.05,89.82,90.01,14800.0,54.2009,54.213,54.0745,54.1889,14800.0
2015-03-19 15:50:00,90.02,90.17,89.96,90.07,48500.0,54.1949,54.2852,54.1588,54.225,48500.0
2015-03-20 09:30:00,90.57,91.36,90.55,91.22,10600.0,54.526,55.0016,54.514,54.9173,10600.0
2015-03-20 09:40:00,91.22,91.61,91.21,91.61,6000.0,54.9173,55.1521,54.9113,55.1521,6000.0
2015-03-20 09:50:00,91.68,91.87,91.45,91.51,13400.0,55.1943,55.3087,55.0558,55.0919,13400.0
2015-03-20 10:00:00,91.46,91.46,91.01,91.01,5900.0,55.0618,55.0618,54.7909,54.7909,5900.0
2015-03-20 10:10:00,91.11,91.21,90.51,90.63,8000.0,54.8511,54.9113,54.4899,54.5621,8000.0
2015-03-20 10:20:00,90.65,91.14,90.62,91.1,15800.0,54.5742,54.8692,54.5561,54.8451,15800.0
2015-03-20 10:30:00,91.1,91.27,91.07,91.15,9200.0,54.8451,54.9474,54.827,54.8752,9200.0
2015-03-20 10:40:00,91.2,91.24,91.04,91.04,12900.0,54.9053,54.9294,54.809,54.809,12900.0
2015-03-20 10:50:00,91.02,91.16,91.0,91.02,5700.0,54.7969,54.8812,54.7849,54.7969,5700.0
2015-03-20 11:00:00,91.02,91.1,90.95,91.07,11800.0,54.7969,54.8451,54.7548,54.827,11800.0
2015-03-20 11:10:00,91.1,91.12,90.98,91.05,9100.0,54.8451,54.8571,54.7728,54.815,9100.0
2015-03-20 11:20:00,91.05,91.53,91.03,91.44,22100.0,54.815,55.104,54.8029,55.0498,22100.0
2015-03-20 11:30:00,91.44,91.62,91.43,91.47,6800.0,55.0498,55.1581,55.0438,55.0678,6800.0
2015-03-20 11:40:00,91.48,91.48,91.23,91.23,8800.0,55.0739,55.0739,54.9234,54.9234,8800.0
2015-03-20 11:50:00,91.23,91.51,91.23,91.42,6800.0,54.9234,55.0919,54.9234,55.0377,6800.0
2015-03-20 12:00:00,91.4,91.51,91.4,91.48,5500.0,55.0257,55.0919,55.0257,55.0739,5500.0
2015-03-20 12:10:00,91.45,91.45,91.02,91.02,34700.0,55.0558,55.0558,54.7969,54.7969,34700.0
2015-03-20 12:20:00,91.09,91.09,90.8,90.95,4900.0,54.8391,54.8391,54.6645,54.7548,4900.0
2015-03-20 12:30:00,91.03,91.08,90.94,91.04,6300.0,54.8029,54.833,54.7488,54.809,6300.0
2015-03-20 12:40:00,90.99,91.18,90.99,91.12,3600.0,54.7789,54.8933,54.7789,54.8571,3600.0
2015-03-20 12:50:00,91.07,91.1,90.91,90.99,4400.0,54.827,54.8451,54.7307,54.7789,4400.0
2015-03-20 13:00:00,91.01,91.09,90.95,91.0,9100.0,54.7909,54.8391,54.7548,54.7849,9100.0
2015-03-20 13:10:00,90.96,91.03,90.69,90.75,7900.0,54.7608,54.8029,54.5983,54.6344,7900.0
2015-03-20 13:20:00,90.69,90.73,90.56,90.69,3000.0,54.5983,54.6223,54.52,54.5983,3000.0
2015-03-20 13:30:00,90.68,90.79,90.57,90.6,14200.0,54.5922,54.6585,54.526,54.5441,14200.0
2015-03-20 13:40:00,90.6,90.93,90.6,90.83,25000.0,54.5441,54.7427,54.5441,54.6825,25000.0
2015-03-20 13:50:00,90.89,91.01,90.79,90.88,6300.0,54.7187,54.7909,54.6585,54.7126,6300.0
2015-03-20 14:00:00,90.82,90.9,90.73,90.84,14500.0,54.6765,54.7247,54.6223,54.6886,14500.0
2015-03-20 14:10:00,90.82,90.83,90.67,90.83,2700.0,54.6765,54.6825,54.5862,54.6825,2700.0
2015-03-20 14:20:00,90.82,90.82,90.69,90.77,10400.0,54.6765,54.6765,54.5983,54.6464,10400.0
2015-03-20 14:30:00,90.73,90.88,90.66,90.86,15900.0,54.6223,54.7126,54.5802,54.7006,15900.0
2015-03-20 14:40:00,90.85,90.95,90.85,90.94,6600.0,54.6946,54.7548,54.6946,54.7488,6600.0
2015-03-20 14:50:00,90.94,91.04,90.92,90.99,27600.0,54.7488,54.809,54.7367,54.7789,27600.0
2015-03-20 15:00:00,91.03,91.03,90.85,90.87,5800.0,54.8029,54.8029,54.6946,54.7066,5800.0
2015-03-20 15:10:00,90.89,90.89,90.45,90.45,9300.0,54.7187,54.7187,54.4538,54.4538,9300.0
2015-03-20 15:20:00,90.48,90.48,90.33,90.45,7000.0,54.4718,54.4718,54.3815,54.4538,7000.0
2015-03-20 15:30:00,90.49,90.74,90.46,90.71,7300.0,54.4778,54.6284,54.4598,54.6103,7300.0
2015-03-20 15:40:00,90.71,90.78,90.52,90.72,16100.0,54.6103,54.6524,54.4959,54.6163,16100.0
2015-03-20 15:50:00,90.74,90.88,90.63,90.75,45500.0,54.6284,54.7126,54.5621,54.6344,45500.0
2015-03-23 09:30:00,91.19,91.51,91.01,91.2,9800.0,54.8993,55.0919,54.7909,54.9053,9800.0
2015-03-23 09:40:00,91.2,91.65,90.83,90.95,13900.0,54.9053,55.1762,54.6825,54.7548,13900.0
2015-03-23 09:50:00,90.96,91.07,90.61,90.99,11600.0,54.7608,54.827,54.5501,54.7789,11600.0
2015-03-23 10:00:00,91.01,91.11,90.86,90.87,13500.0,54.7909,54.8511,54.7006,54.7066,13500.0
2015-03-23 10:10:00,90.89,91.55,90.89,91.44,10600.0,54.7187,55.116,54.7187,55.0498,10600.0
2015-03-23 10:20:00,91.42,91.54,91.24,91.49,24600.0,55.0377,55.11,54.9294,55.0799,24600.0
2015-03-23 10:30:00,91.54,91.65,91.43,91.58,17500.0,55.11,55.1762,55.0438,55.1341,17500.0
2015-03-23 10:40:00,91.61,91.71,91.47,91.48,13800.0,55.1521,55.2123,55.0678,55.0739,13800.0
2015-03-23 10:50:00,91.5,91.62,91.42,91.5,21500.0,55.0859,55.1581,55.0377,55.0859,21500.0
2015-03-23 11:00:00,91.47,91.49,91.15,91.22,8300.0,55.0678,55.0799,54.8752,54.9173,8300.0
2015-03-23 11:10:00,91.22,91.38,91.09,91.29,12800.0,54.9173,55.0137,54.8391,54.9595,12800.0
2015-03-23 11:20:00,91.34,91.65,91.34,91.57,17600.0,54.9896,55.1762,54.9896,55.128,17600.0
2015-03-23 11:30:00,91.6,91.7,91.4,91.4,12800.0,55.1461,55.2063,55.0257,55.0257,12800.0
2015-03-23 11:40:00,91.42,91.72,91.36,91.56,9300.0,55.0377,55.2183,55.0016,55.122,9300.0
2015-03-23 11:50:00,91.6,91.6,91.35,91.54,58600.0,55.1461,55.1461,54.9956,55.11,58600.0
2015-03-23 12:00:00,91.53,91.77,91.52,91.77,4200.0,55.104,55.2485,55.0979,55.2485,4200.0
2015-03-23 12:10:00,91.73,91.77,91.6,91.65,15800.0,55.2244,55.2485,55.1461,55.1762,15800.0
2015-03-23 12:20:00,91.69,91.72,91.58,91.65,7200.0,55.2003,55.2183,55.1341,55.1762,7200.0
2015-03-23 12:30:00,91.65,91.8,91.65,91.72,15400.0,55.1762,55.2665,55.1762,55.2183,15400.0
2015-03-23 12:40:00,91.75,91.82,91.75,91.76,9700.0,55.2364,55.2786,55.2364,55.2424,9700.0
2015-03-23 12:50:00,91.78,91.78,91.68,91.69,8400.0,55.2545,55.2545,55.1943,55.2003,8400.0
2015-03-23 13:00:00,91.71,91.8,91.7,91.78,6600.0,55.2123,55.2665,55.2063,55.2545,6600.0
2015-03-23 13:10:00,91.79,91.84,91.73,91.75,7300.0,55.2605,55.2906,55.2244,55.2364,7300.0
2015-03-23 13:20:00,91.76,91.86,91.76,91.76,6000.0,55.2424,55.3026,55.2424,55.2424,6000.0
2015-03-23 13:30:00,91.8,91.81,91.77,91.8,5100.0,55.2665,55.2725,55.2485,55.2665,5100.0
2015-03-23 13:40:00,91.8,91.8,91.59,91.59,11900.0,55.2665,55.2665,55.1401,55.1401,11900.0
2015-03-23 13:50:00,91.58,91.68,91.57,91.68,6300.0,55.1341,55.1943,55.128,55.1943,6300.0
2015-03-23 14:00:00,91.68,91.87,91.67,91.81,11100.0,55.1943,55.3087,55.1882,55.2725,11100.0
2015-03-23 14:10:00,91.86,91.92,91.73,91.74,14700.0,55.3026,55.3388,55.2244,55.2304,14700.0
2015-03-23 14:20:00,91.71,91.94,91.71,91.91,9300.0,55.2123,55.3508,55.2123,55.3327,9300.0
2015-03-23 14:30:00,91.92,91.92,91.75,91.87,11900.0,55.3388,55.3388,55.2364,55.3087,11900.0
2015-03-23 14:40:00,91.84,91.95,91.83,91.87,11000.0,55.2906,55.3568,55.2846,55.3087,11000.0
2015-03-23 14:50:00,91.87,91.94,91.81,91.86,10800.0,55.3087,55.3508,55.2725,55.3026,10800.0
2015-03-23 15:00:00,91.86,91.97,91.85,91.94,14400.0,55.3026,55.3689,55.2966,55.3508,14400.0
2015-03-23 15:10:00,91.95,91.97,91.75,91.8,16900.0,55.3568,55.3689,55.2364,55.2665,16900.0
2015-03-23 15:20:00,91.86,91.86,91.68,91.7,14000.0,55.3026,55.3026,55.1943,55.2063,14000.0
2015-03-23 15:30:00,91.7,91.95,91.7,91.94,23000.0,55.2063,55.3568,55.2063,55.3508,23000.0
2015-03-23 15:40:00,91.93,91.95,91.66,91.73,41100.0,55.3448,55.3568,55.1822,55.2244,41100.0
2015-03-23 15:50:00,91.73,91.75,91.61,91.61,46400.0,55.2244,55.2364,55.1521,55.1521,46400.0
2015-03-24 09:30:00,92.0,92.19,91.03,91.66,3900.0,55.3869,55.5013,54.8029,55.1822,3900.0
2015-03-24 09:40:00,91.77,92.0,91.44,91.88,7000.0,55.2485,55.3869,55.0498,55.3147,7000.0
2015-03-24 09:50:00,91.92,92.08,91.77,91.78,14700.0,55.3388,55.4351,55.2485,55.2545,14700.0
2015-03-24 10:00:00,91.84,91.88,91.69,91.85,6000.0,55.2906,55.3147,55.2003,55.2966,6000.0
2015-03-24 10:10:00,91.73,91.87,91.66,91.75,9300.0,55.2244,55.3087,55.1822,55.2364,9300.0
2015-03-24 10:20:00,91.73,91.83,91.62,91.79,6400.0,55.2244,55.2846,55.1581,55.2605,6400.0
2015-03-24 10:30:00,91.79,91.79,91.5,91.56,7800.0,55.2605,55.2605,55.0859,55.122,7800.0
2015-03-24 10:40:00,91.55,91.62,91.41,91.56,11500.0,55.116,55.1581,55.0317,55.122,11500.0
2015-03-24 10:50:00,91.56,91.67,91.43,91.56,10900.0,55.122,55.1882,55.0438,55.122,10900.0
2015-03-24 11:00:00,91.52,91.64,91.37,91.47,9800.0,55.0979,55.1702,55.0076,55.0678,9800.0
2015-03-24 11:10:00,91.4,91.77,91.35,91.67,36300.0,55.0257,55.2485,54.9956,55.1882,36300.0
2015-03-24 11:20:00,91.65,91.74,91.62,91.74,15400.0,55.1762,55.2304,55.1581,55.2304,15400.0
2015-03-24 11:30:00,91.78,91.82,91.66,91.68,5600.0,55.2545,55.2786,55.1822,55.1943,5600.0
2015-03-24 11:40:00,91.75,91.76,91.63,91.73,6400.0,55.2364,55.2424,55.1642,55.2244,6400.0
2015-03-24 11:50:00,91.75,91.77,91.56,91.56,13100.0,55.2364,55.2485,55.122,55.122,13100.0
2015-03-24 12:00:00,91.58,91.65,91.46,91.65,2800.0,55.1341,55.1762,55.0618,55.1762,2800.0
2015-03-24 12:10:00,91.61,91.66,91.54,91.59,13500.0,55.1521,55.1822,55.11,55.1401,13500.0
2015-03-24 12:20:00,91.54,91.59,91.44,91.54,7000.0,55.11,55.1401,55.0498,55.11,7000.0
2015-03-24 12:30:00,91.51,91.58,91.43,91.53,7800.0,55.0919,55.1341,55.0438,55.104,7800.0
2015-03-24 12:40:00,91.55,91.65,91.43,91.43,9800.0,55.116,55.1762,55.0438,55.0438,9800.0
2015-03-24 12:50:00,91.4,91.53,91.34,91.39,4300.0,55.0257,55.104,54.9896,55.0197,4300.0
2015-03-24 13:00:00,91.4,91.48,91.39,91.42,1800.0,55.0257,55.0739,55.0197,55.0377,1800.0
2015-03-24 13:10:00,91.42,91.42,91.26,91.26,6900.0,55.0377,55.0377,54.9414,54.9414,6900.0
2015-03-24 13:20:00,91.29,91.4,91.02,91.02,5200.0,54.9595,55.0257,54.7969,54.7969,5200.0
2015-03-24 13:30:00,91.02,91.15,90.95,90.99,6100.0,54.7969,54.8752,54.7548,54.7789,6100.0
2015-03-24 13:40:00,91.01,91.08,90.85,90.91,10100.0,54.7909,54.833,54.6946,54.7307,10100.0
2015-03-24 13:50:00,90.91,91.0,90.79,90.79,5500.0,54.7307,54.7849,54.6585,54.6585,5500.0
2015-03-24 14:00:00,90.84,91.2,90.83,91.13,5500.0,54.6886,54.9053,54.6825,54.8632,5500.0
2015-03-24 14:10:00,91.16,91.21,90.93,90.93,11300.0,54.8812,54.9113,54.7427,54.7427,11300.0
2015-03-24 14:20:00,90.93,91.07,90.93,91.0,9600.0,54.7427,54.827,54.7427,54.7849,9600.0
2015-03-24 14:30:00,91.0,91.0,90.79,90.85,9600.0,54.7849,54.7849,54.6585,54.6946,9600.0
2015-03-24 14:40:00,90.9,91.09,90.9,91.09,7100.0,54.7247,54.8391,54.7247,54.8391,7100.0
2015-03-24 14:50:00,91.1,91.23,91.04,91.18,8700.0,54.8451,54.9234,54.809,54.8933,8700.0
2015-03-24 15:00:00,91.16,91.2,90.91,91.08,15600.0,54.8812,54.9053,54.7307,54.833,15600.0
2015-03-24 15:10:00,91.02,91.21,91.02,91.2,9100.0,54.7969,54.9113,54.7969,54.9053,9100.0
2015-03-24 15:20:00,91.2,91.21,90.99,91.03,18700.0,54.9053,54.9113,54.7789,54.8029,18700.0
2015-03-24 15:30:00,91.03,91.12,90.98,90.99,14900.0,54.8029,54.8571,54.7728,54.7789,14900.0
2015-03-24 15:40:00,91.0,91.11,90.9,91.01,32100.0,54.7849,54.8511,54.7247,54.7909,32100.0
2015-03-24 15:50:00,91.02,91.04,90.86,90.87,53100.0,54.7969,54.809,54.7006,54.7066,53100.0
2015-03-25 09:30:00,91.76,92.21,91.61,91.7,33300.0,55.2424,55.5133,55.1521,55.2063,33300.0
2015-03-25 09:40:00,91.91,92.1,91.72,91.86,10000.0,55.3327,55.4471,55.2183,55.3026,10000.0
2015-03-25 09:50:00,91.87,92.09,91.77,92.0,21600.0,55.3087,55.4411,55.2485,55.3869,21600.0
2015-03-25 10:00:00,92.0,92.06,91.88,92.03,18900.0,55.3869,55.423,55.3147,55.405,18900.0
2015-03-25 10:10:00,92.0,92.07,91.94,91.97,14600.0,55.3869,55.4291,55.3508,55.3689,14600.0
2015-03-25 10:20:00,92.0,92.2,91.9,92.2,16400.0,55.3869,55.5073,55.3267,55.5073,16400.0
2015-03-25 10:30:00,92.2,92.25,91.69,91.75,22100.0,55.5073,55.5374,55.2003,55.2364,22100.0
2015-03-25 10:40:00,91.75,91.9,91.46,91.86,20800.0,55.2364,55.3267,55.0618,55.3026,20800.0
2015-03-25 10:50:00,91.91,92.1,91.91,92.09,86200.0,55.3327,55.4471,55.3327,55.4411,86200.0
2015-03-25 11:00:00,92.06,92.2,91.89,91.91,26800.0,55.423,55.5073,55.3207,55.3327,26800.0
2015-03-25 11:10:00,91.93,92.06,91.76,91.84,14200.0,55.3448,55.423,55.2424,55.2906,14200.0
2015-03-25 11:20:00,91.85,92.07,91.78,91.95,20400.0,55.2966,55.4291,55.2545,55.3568,20400.0
2015-03-25 11:30:00,91.94,92.1,91.85,91.98,20500.0,55.3508,55.4471,55.2966,55.3749,20500.0
2015-03-25 11:40:00,92.0,92.11,91.94,92.06,15400.0,55.3869,55.4531,55.3508,55.423,15400.0
2015-03-25 11:50:00,92.06,92.09,91.87,92.0,19100.0,55.423,55.4411,55.3087,55.3869,19100.0
2015-03-25 12:00:00,92.0,92.06,91.85,91.97,18800.0,55.3869,55.423,55.2966,55.3689,18800.0
2015-03-25 12:10:00,91.97,92.22,91.97,92.14,16100.0,55.3689,55.5194,55.3689,55.4712,16100.0
2015-03-25 12:20:00,92.14,92.14,91.92,92.13,14700.0,55.4712,55.4712,55.3388,55.4652,14700.0
2015-03-25 12:30:00,92.13,92.13,91.86,91.91,17200.0,55.4652,55.4652,55.3026,55.3327,17200.0
2015-03-25 12:40:00,91.9,91.91,91.67,91.67,6200.0,55.3267,55.3327,55.1882,55.1882,6200.0
2015-03-25 12:50:00,91.67,92.14,91.62,92.14,9100.0,55.1882,55.4712,55.1581,55.4712,9100.0
2015-03-25 13:00:00,92.15,92.21,92.07,92.07,17200.0,55.4772,55.5133,55.4291,55.4291,17200.0
2015-03-25 13:10:00,92.06,92.07,91.81,91.81,9100.0,55.423,55.4291,55.2725,55.2725,9100.0
2015-03-25 13:20:00,91.82,91.9,91.82,91.89,17500.0,55.2786,55.3267,55.2786,55.3207,17500.0
2015-03-25 13:30:00,91.9,92.0,91.73,92.0,7300.0,55.3267,55.3869,55.2244,55.3869,7300.0
2015-03-25 13:40:00,92.03,92.47,92.02,92.44,10800.0,55.405,55.6699,55.399,55.6518,10800.0
2015-03-25 13:50:00,92.44,92.69,92.38,92.62,7200.0,55.6518,55.8023,55.6157,55.7602,7200.0
2015-03-25 14:00:00,92.64,92.9,92.51,92.85,10700.0,55.7722,55.9287,55.694,55.8986,10700.0
2015-03-25 14:10:00,92.81,92.96,92.81,92.96,6900.0,55.8746,55.9649,55.8746,55.9649,6900.0
2015-03-25 14:20:00,92.99,93.18,92.84,93.18,8500.0,55.9829,56.0973,55.8926,56.0973,8500.0
2015-03-25 14:30:00,93.19,93.19,93.01,93.09,8200.0,56.1033,56.1033,55.995,56.0431,8200.0
2015-03-25 14:40:00,93.07,93.09,92.85,93.03,7100.0,56.0311,56.0431,55.8986,56.007,7100.0
2015-03-25 14:50:00,93.03,93.17,92.83,92.87,15400.0,56.007,56.0913,55.8866,55.9107,15400.0
2015-03-25 15:00:00,92.9,92.9,92.57,92.6,22700.0,55.9287,55.9287,55.7301,55.7481,22700.0
2015-03-25 15:10:00,92.66,92.84,92.54,92.56,15000.0,55.7843,55.8926,55.712,55.7241,15000.0
2015-03-25 15:20:00,92.58,92.6,92.46,92.5,8600.0,55.7361,55.7481,55.6639,55.6879,8600.0
2015-03-25 15:30:00,92.51,92.55,92.4,92.45,10300.0,55.694,55.718,55.6277,55.6578,10300.0
2015-03-25 15:40:00,92.44,92.44,92.25,92.35,12500.0,55.6518,55.6518,55.5374,55.5976,12500.0
2015-03-25 15:50:00,92.34,92.34,92.11,92.17,19900.0,55.5916,55.5916,55.4531,55.4893,19900.0
2015-03-26 09:30:00,96.43,97.39,93.44,93.63,7900.0,58.0539,58.6319,56.2538,56.3682,7900.0
2015-03-26 09:40:00,93.8,94.54,93.63,94.41,18600.0,56.4706,56.9161,56.3682,56.8378,18600.0
2015-03-26 09:50:00,94.38,94.58,93.89,94.44,19200.0,56.8198,56.9402,56.5248,56.8559,19200.0
2015-03-26 10:00:00,94.51,95.01,94.38,94.69,24000.0,56.898,57.199,56.8198,57.0064,24000.0
2015-03-26 10:10:00,94.7,94.83,94.51,94.62,10800.0,57.0124,57.0907,56.898,56.9642,10800.0
2015-03-26 10:20:00,94.69,94.93,94.67,94.69,15900.0,57.0064,57.1509,56.9943,57.0064,15900.0
2015-03-26 10:30:00,94.77,94.85,94.6,94.61,12200.0,57.0545,57.1027,56.9522,56.9582,12200.0
2015-03-26 10:40:00,94.64,94.82,94.57,94.74,10400.0,56.9763,57.0846,56.9341,57.0365,10400.0
2015-03-26 10:50:00,94.71,94.85,94.49,94.49,19600.0,57.0184,57.1027,56.886,56.886,19600.0
2015-03-26 11:00:00,94.47,94.56,94.31,94.32,13200.0,56.8739,56.9281,56.7776,56.7836,13200.0
2015-03-26 11:10:00,94.35,94.42,93.92,93.96,9600.0,56.8017,56.8438,56.5428,56.5669,9600.0
2015-03-26 11:20:00,93.93,94.51,93.93,94.49,13100.0,56.5488,56.898,56.5488,56.886,13100.0
2015-03-26 11:30:00,94.43,94.62,94.31,94.32,15100.0,56.8499,56.9642,56.7776,56.7836,15100.0
2015-03-26 11:40:00,94.32,94.53,94.14,94.31,12600.0,56.7836,56.9101,56.6753,56.7776,12600.0
2015-03-26 11:50:00,94.16,94.71,94.12,94.65,10600.0,56.6873,57.0184,56.6632,56.9823,10600.0
2015-03-26 12:00:00,94.66,94.86,94.45,94.45,8100.0,56.9883,57.1087,56.8619,56.8619,8100.0
2015-03-26 12:10:00,94.54,94.67,94.52,94.61,7000.0,56.9161,56.9943,56.904,56.9582,7000.0
2015-03-26 12:20:00,94.61,94.61,94.31,94.53,14300.0,56.9582,56.9582,56.7776,56.9101,14300.0
2015-03-26 12:30:00,94.6,94.82,94.59,94.82,6600.0,56.9522,57.0846,56.9462,57.0846,6600.0
2015-03-26 12:40:00,94.79,94.79,94.55,94.65,12900.0,57.0666,57.0666,56.9221,56.9823,12900.0
2015-03-26 12:50:00,94.65,94.79,94.64,94.65,9800.0,56.9823,57.0666,56.9763,56.9823,9800.0
2015-03-26 13:00:00,94.72,94.72,94.46,94.46,5600.0,57.0244,57.0244,56.8679,56.8679,5600.0
2015-03-26 13:10:00,94.6,94.67,94.52,94.67,7300.0,56.9522,56.9943,56.904,56.9943,7300.0
2015-03-26 13:20:00,94.68,94.69,94.46,94.57,42800.0,57.0004,57.0064,56.8679,56.9341,42800.0
2015-03-26 13:30:00,94.58,94.95,94.56,94.93,8800.0,56.9402,57.1629,56.9281,57.1509,8800.0
2015-03-26 13:40:00,94.9,95.12,94.79,95.09,17800.0,57.1328,57.2653,57.0666,57.2472,17800.0
2015-03-26 13:50:00,95.05,95.15,94.99,95.03,10800.0,57.2231,57.2833,57.187,57.2111,10800.0
2015-03-26 14:00:00,95.06,95.5,95.06,95.44,10800.0,57.2291,57.494,57.2291,57.4579,10800.0
2015-03-26 14:10:00,95.43,95.47,95.31,95.44,14000.0,57.4519,57.476,57.3796,57.4579,14000.0
2015-03-26 14:20:00,95.48,95.67,95.46,95.5,13000.0,57.482,57.5964,57.4699,57.494,13000.0
2015-03-26 14:30:00,95.47,95.51,95.31,95.31,6300.0,57.476,57.5,57.3796,57.3796,6300.0
2015-03-26 14:40:00,95.31,95.31,94.95,94.95,10200.0,57.3796,57.3796,57.1629,57.1629,10200.0
2015-03-26 14:50:00,94.98,95.06,94.86,94.99,14300.0,57.181,57.2291,57.1087,57.187,14300.0
2015-03-26 15:00:00,94.95,95.0,94.76,94.82,18300.0,57.1629,57.193,57.0485,57.0846,18300.0
2015-03-26 15:10:00,94.85,94.85,94.65,94.67,13900.0,57.1027,57.1027,56.9823,56.9943,13900.0
2015-03-26 15:20:00,94.68,94.81,94.56,94.69,21800.0,57.0004,57.0786,56.9281,57.0064,21800.0
2015-03-26 15:30:00,94.68,94.71,93.93,93.94,47000.0,57.0004,57.0184,56.5488,56.5549,47000.0
2015-03-26 15:40:00,93.95,94.61,93.83,94.57,37800.0,56.5609,56.9582,56.4886,56.9341,37800.0
2015-03-26 15:50:00,94.57,94.64,94.44,94.51,38000.0,56.9341,56.9763,56.8559,56.898,38000.0
2015-03-27 09:30:00,94.35,94.71,93.51,94.06,6000.0,56.8017,57.0184,56.296,56.6271,6000.0
2015-03-27 09:40:00,93.94,94.15,93.29,93.42,6400.0,56.5549,56.6813,56.1635,56.2418,6400.0
2015-03-27 09:50:00,93.41,93.67,93.03,93.67,13000.0,56.2358,56.3923,56.007,56.3923,13000.0
2015-03-27 10:00:00,93.95,93.95,93.6,93.86,9400.0,56.5609,56.5609,56.3502,56.5067,9400.0
2015-03-27 10:10:00,93.96,94.47,93.95,94.3,8600.0,56.5669,56.8739,56.5609,56.7716,8600.0
2015-03-27 10:20:00,94.34,94.62,94.25,94.47,13500.0,56.7957,56.9642,56.7415,56.8739,13500.0
2015-03-27 10:30:00,94.52,94.6,94.0,94.55,8300.0,56.904,56.9522,56.591,56.9221,8300.0
2015-03-27 10:40:00,94.54,94.79,94.42,94.78,5400.0,56.9161,57.0666,56.8438,57.0606,5400.0
2015-03-27 10:50:00,94.78,95.47,94.78,95.42,13700.0,57.0606,57.476,57.0606,57.4459,13700.0
2015-03-27 11:00:00,95.33,95.36,94.94,94.94,8800.0,57.3917,57.4097,57.1569,57.1569,8800.0
2015-03-27 11:10:00,94.88,95.11,94.61,95.07,12300.0,57.1208,57.2592,56.9582,57.2352,12300.0
2015-03-27 11:20:00,95.09,95.31,95.01,95.11,6700.0,57.2472,57.3796,57.199,57.2592,6700.0
2015-03-27 11:30:00,95.16,95.55,95.04,95.43,13500.0,57.2893,57.5241,57.2171,57.4519,13500.0
2015-03-27 11:40:00,95.34,95.68,95.32,95.64,6100.0,57.3977,57.6024,57.3857,57.5783,6100.0
2015-03-27 11:50:00,95.66,96.04,95.55,95.79,23200.0,57.5904,57.8191,57.5241,57.6686,23200.0
2015-03-27 12:00:00,95.76,95.76,95.28,95.28,8000.0,57.6506,57.6506,57.3616,57.3616,8000.0
2015-03-27 12:10:00,95.38,95.63,95.38,95.49,8300.0,57.4218,57.5723,57.4218,57.488,8300.0
2015-03-27 12:20:00,95.62,95.93,95.57,95.63,18500.0,57.5663,57.7529,57.5362,57.5723,18500.0
2015-03-27 12:30:00,95.7,96.23,95.7,95.82,17900.0,57.6144,57.9335,57.6144,57.6867,17900.0
2015-03-27 12:40:00,95.8,95.93,95.68,95.78,4600.0,57.6746,57.7529,57.6024,57.6626,4600.0
2015-03-27 12:50:00,95.73,95.73,95.59,95.64,6300.0,57.6325,57.6325,57.5482,57.5783,6300.0
2015-03-27 13:00:00,95.63,95.63,95.4,95.42,7400.0,57.5723,57.5723,57.4338,57.4459,7400.0
2015-03-27 13:10:00,95.42,95.79,95.42,95.64,16400.0,57.4459,57.6686,57.4459,57.5783,16400.0
2015-03-27 13:20:00,95.74,95.83,95.62,95.73,5700.0,57.6385,57.6927,57.5663,57.6325,5700.0
2015-03-27 13:30:00,95.76,95.79,95.49,95.65,11600.0,57.6506,57.6686,57.488,57.5843,11600.0
2015-03-27 13:40:00,95.62,96.02,95.57,95.76,11600.0,57.5663,57.8071,57.5362,57.6506,11600.0
2015-03-27 13:50:00,95.75,95.91,95.7,95.86,11200.0,57.6445,57.7409,57.6144,57.7108,11200.0
2015-03-27 14:00:00,95.8,96.05,95.74,96.05,18300.0,57.6746,57.8251,57.6385,57.8251,18300.0
2015-03-27 14:10:00,96.06,96.19,95.93,95.99,11100.0,57.8312,57.9094,57.7529,57.789,11100.0
2015-03-27 14:20:00,95.94,96.36,95.93,96.01,15300.0,57.7589,58.0118,57.7529,57.8011,15300.0
2015-03-27 14:30:00,96.04,96.22,96.01,96.11,11400.0,57.8191,57.9275,57.8011,57.8613,11400.0
2015-03-27 14:40:00,96.1,96.12,95.59,95.59,5700.0,57.8552,57.8673,57.5482,57.5482,5700.0
2015-03-27 14:50:00,95.62,95.66,95.4,95.47,11000.0,57.5663,57.5904,57.4338,57.476,11000.0
2015-03-27 15:00:00,95.47,95.49,95.11,95.14,17600.0,57.476,57.488,57.2592,57.2773,17600.0
2015-03-27 15:10:00,95.16,95.46,95.16,95.24,11800.0,57.2893,57.4699,57.2893,57.3375,11800.0
2015-03-27 15:20:00,95.25,95.25,94.99,95.12,19700.0,57.3435,57.3435,57.187,57.2653,19700.0
2015-03-27 15:30:00,95.13,95.17,94.95,95.1,27600.0,57.2713,57.2954,57.1629,57.2532,27600.0
2015-03-27 15:40:00,95.08,95.08,94.8,94.97,27300.0,57.2412,57.2412,57.0726,57.175,27300.0
2015-03-27 15:50:00,94.98,95.05,94.93,94.95,59000.0,57.181,57.2231,57.1509,57.1629,59000.0
2015-03-30 09:30:00,96.21,96.65,95.51,95.72,6800.0,57.9215,58.1864,57.5,57.6265,6800.0
2015-03-30 09:40:00,95.85,96.63,95.72,96.26,11000.0,57.7047,58.1743,57.6265,57.9516,11000.0
2015-03-30 09:50:00,96.28,96.44,95.58,95.98,9000.0,57.9636,58.0599,57.5422,57.783,9000.0
2015-03-30 10:00:00,96.0,96.0,95.46,95.82,11100.0,57.795,57.795,57.4699,57.6867,11100.0
2015-03-30 10:10:00,95.87,96.31,95.67,96.21,13500.0,57.7168,57.9817,57.5964,57.9215,13500.0
2015-03-30 10:20:00,96.32,96.38,96.0,96.2,16700.0,57.9877,58.0238,57.795,57.9155,16700.0
2015-03-30 10:30:00,96.29,96.37,96.08,96.27,9800.0,57.9696,58.0178,57.8432,57.9576,9800.0
2015-03-30 10:40:00,96.27,96.42,96.07,96.14,10600.0,57.9576,58.0479,57.8372,57.8793,10600.0
2015-03-30 10:50:00,96.09,96.28,95.97,95.99,9000.0,57.8492,57.9636,57.777,57.789,9000.0
2015-03-30 11:00:00,96.02,96.06,95.9,96.06,10000.0,57.8071,57.8312,57.7348,57.8312,10000.0
2015-03-30 11:10:00,96.01,96.36,95.94,96.36,7100.0,57.8011,58.0118,57.7589,58.0118,7100.0
2015-03-30 11:20:00,96.3,96.58,96.3,96.49,13300.0,57.9757,58.1442,57.9757,58.09,13300.0
2015-03-30 11:30:00,96.51,96.54,96.13,96.44,12900.0,58.1021,58.1201,57.8733,58.0599,12900.0
2015-03-30 11:40:00,96.45,96.48,96.17,96.32,7500.0,58.066,58.084,57.8974,57.9877,7500.0
2015-03-30 11:50:00,96.33,96.34,96.1,96.21,6700.0,57.9937,57.9997,57.8552,57.9215,6700.0
2015-03-30 12:00:00,96.18,96.31,95.95,96.02,9700.0,57.9034,57.9817,57.7649,57.8071,9700.0
2015-03-30 12:10:00,96.07,96.49,96.07,96.13,7900.0,57.8372,58.09,57.8372,57.8733,7900.0
2015-03-30 12:20:00,96.13,96.19,96.0,96.03,4900.0,57.8733,57.9094,57.795,57.8131,4900.0
2015-03-30 12:30:00,96.03,96.05,95.79,95.93,4700.0,57.8131,57.8251,57.6686,57.7529,4700.0
2015-03-30 12:40:00,96.0,96.39,95.94,96.39,11100.0,57.795,58.0298,57.7589,58.0298,11100.0
2015-03-30 12:50:00,96.38,96.68,96.33,96.68,7700.0,58.0238,58.2044,57.9937,58.2044,7700.0
2015-03-30 13:00:00,96.69,96.97,96.66,96.88,9600.0,58.2104,58.379,58.1924,58.3248,9600.0
2015-03-30 13:10:00,96.88,96.88,96.75,96.82,6700.0,58.3248,58.3248,58.2466,58.2887,6700.0
2015-03-30 13:20:00,96.83,96.88,96.66,96.7,9600.0,58.2947,58.3248,58.1924,58.2165,9600.0
2015-03-30 13:30:00,96.69,96.9,96.69,96.7,8200.0,58.2104,58.3369,58.2104,58.2165,8200.0
2015-03-30 13:40:00,96.69,97.06,96.66,97.01,8800.0,58.2104,58.4332,58.1924,58.4031,8800.0
2015-03-30 13:50:00,97.0,97.0,96.83,96.97,7500.0,58.3971,58.3971,58.2947,58.379,7500.0
2015-03-30 14:00:00,96.93,97.1,96.85,96.85,11800.0,58.3549,58.4573,58.3068,58.3068,11800.0
2015-03-30 14:10:00,96.8,96.95,96.74,96.89,8100.0,58.2767,58.367,58.2405,58.3309,8100.0
2015-03-30 14:20:00,96.88,97.05,96.6,96.69,15600.0,58.3248,58.4272,58.1563,58.2104,15600.0
2015-03-30 14:30:00,96.7,97.16,96.7,97.15,19300.0,58.2165,58.4934,58.2165,58.4874,19300.0
2015-03-30 14:40:00,97.13,97.78,97.13,97.78,20700.0,58.4753,58.8667,58.4753,58.8667,20700.0
2015-03-30 14:50:00,97.78,97.89,97.72,97.81,16100.0,58.8667,58.9329,58.8305,58.8847,16100.0
2015-03-30 15:00:00,97.8,97.8,97.43,97.45,16500.0,58.8787,58.8787,58.6559,58.668,16500.0
2015-03-30 15:10:00,97.42,97.44,97.12,97.14,16800.0,58.6499,58.662,58.4693,58.4814,16800.0
2015-03-30 15:20:00,97.15,97.15,96.96,97.0,32200.0,58.4874,58.4874,58.373,58.3971,32200.0
2015-03-30 15:30:00,97.02,97.29,96.94,97.24,17000.0,58.4091,58.5717,58.361,58.5416,17000.0
2015-03-30 15:40:00,97.22,97.5,97.14,97.41,21300.0,58.5295,58.6981,58.4814,58.6439,21300.0
2015-03-30 15:50:00,97.39,97.41,97.09,97.18,42100.0,58.6319,58.6439,58.4513,58.5054,42100.0
2015-03-31 09:30:00,95.85,97.59,95.85,97.59,17200.0,57.7047,58.7523,57.7047,58.7523,17200.0
2015-03-31 09:40:00,97.63,97.74,96.41,96.73,9000.0,58.7764,58.8426,58.0419,58.2345,9000.0
2015-03-31 09:50:00,96.73,97.08,96.69,96.84,7100.0,58.2345,58.4452,58.2104,58.3008,7100.0
2015-03-31 10:00:00,96.72,96.9,96.51,96.55,5300.0,58.2285,58.3369,58.1021,58.1262,5300.0
2015-03-31 10:10:00,96.63,96.94,96.36,96.55,7400.0,58.1743,58.361,58.0118,58.1262,7400.0
2015-03-31 10:20:00,96.57,97.07,96.57,96.93,5400.0,58.1382,58.4392,58.1382,58.3549,5400.0
2015-03-31 10:30:00,97.07,97.42,97.07,97.34,5100.0,58.4392,58.6499,58.4392,58.6018,5100.0
2015-03-31 10:40:00,97.43,97.44,96.92,96.92,8700.0,58.6559,58.662,58.3489,58.3489,8700.0
2015-03-31 10:50:00,96.96,97.14,96.89,97.03,5800.0,58.373,58.4814,58.3309,58.4151,5800.0
2015-03-31 11:00:00,97.0,97.18,96.82,97.18,6500.0,58.3971,58.5054,58.2887,58.5054,6500.0
2015-03-31 11:10:00,97.09,97.13,96.84,96.85,4200.0,58.4513,58.4753,58.3008,58.3068,4200.0
2015-03-31 11:20:00,96.87,96.92,96.74,96.84,13400.0,58.3188,58.3489,58.2405,58.3008,13400.0
2015-03-31 11:30:00,96.81,96.85,96.58,96.8,11700.0,58.2827,58.3068,58.1442,58.2767,11700.0
2015-03-31 11:40:00,96.74,96.84,96.68,96.74,12700.0,58.2405,58.3008,58.2044,58.2405,12700.0
2015-03-31 11:50:00,96.71,96.85,96.59,96.79,13100.0,58.2225,58.3068,58.1502,58.2706,13100.0
2015-03-31 12:00:00,96.69,96.8,96.6,96.8,8100.0,58.2104,58.2767,58.1563,58.2767,8100.0
2015-03-31 12:10:00,96.75,96.8,96.6,96.73,26100.0,58.2466,58.2767,58.1563,58.2345,26100.0
2015-03-31 12:20:00,96.73,96.8,96.7,96.8,10000.0,58.2345,58.2767,58.2165,58.2767,10000.0
2015-03-31 12:30:00,96.78,96.79,96.61,96.64,8300.0,58.2646,58.2706,58.1623,58.1803,8300.0
2015-03-31 12:40:00,96.66,96.8,96.6,96.8,8500.0,58.1924,58.2767,58.1563,58.2767,8500.0
2015-03-31 12:50:00,96.78,96.79,96.2,96.2,11800.0,58.2646,58.2706,57.9155,57.9155,11800.0
2015-03-31 13:00:00,96.35,96.47,96.28,96.32,3900.0,58.0058,58.078,57.9636,57.9877,3900.0
2015-03-31 13:10:00,96.36,96.54,96.25,96.54,5400.0,58.0118,58.1201,57.9456,58.1201,5400.0
2015-03-31 13:20:00,96.55,96.72,96.44,96.64,9000.0,58.1262,58.2285,58.0599,58.1803,9000.0
2015-03-31 13:30:00,96.61,96.79,96.6,96.64,13100.0,58.1623,58.2706,58.1563,58.1803,13100.0
2015-03-31 13:40:00,96.7,96.8,96.65,96.71,14800.0,58.2165,58.2767,58.1864,58.2225,14800.0
2015-03-31 13:50:00,96.75,96.8,96.64,96.71,10300.0,58.2466,58.2767,58.1803,58.2225,10300.0
2015-03-31 14:00:00,96.76,96.8,96.72,96.77,15400.0,58.2526,58.2767,58.2285,58.2586,15400.0
2015-03-31 14:10:00,96.78,96.79,96.6,96.66,15600.0,58.2646,58.2706,58.1563,58.1924,15600.0
2015-03-31 14:20:00,96.63,96.65,96.17,96.21,21200.0,58.1743,58.1864,57.8974,57.9215,21200.0
2015-03-31 14:30:00,96.21,96.41,96.16,96.33,8500.0,57.9215,58.0419,57.8914,57.9937,8500.0
2015-03-31 14:40:00,96.35,96.35,96.14,96.21,9600.0,58.0058,58.0058,57.8793,57.9215,9600.0
2015-03-31 14:50:00,96.28,96.35,96.18,96.23,9500.0,57.9636,58.0058,57.9034,57.9335,9500.0
2015-03-31 15:00:00,96.23,96.23,95.96,96.03,14900.0,57.9335,57.9335,57.771,57.8131,14900.0
2015-03-31 15:10:00,95.96,96.03,95.62,95.75,13100.0,57.771,57.8131,57.5663,57.6445,13100.0
2015-03-31 15:20:00,95.74,95.78,95.36,95.38,12100.0,57.6385,57.6626,57.4097,57.4218,12100.0
2015-03-31 15:30:00,95.35,95.4,95.13,95.34,22900.0,57.4037,57.4338,57.2713,57.3977,22900.0
2015-03-31 15:40:00,95.33,96.18,95.26,96.11,47500.0,57.3917,57.9034,57.3495,57.8613,47500.0
2015-03-31 15:50:00,96.06,96.08,95.75,95.8,51500.0,57.8312,57.8432,57.6445,57.6746,51500.0
2015-04-01 09:30:00,95.63,97.35,95.63,96.96,11800.0,57.5723,58.6078,57.5723,58.373,11800.0
2015-04-01 09:40:00,97.25,97.32,96.51,96.8,15200.0,58.5476,58.5897,58.1021,58.2767,15200.0
2015-04-01 09:50:00,96.8,97.09,96.71,97.09,13800.0,58.2767,58.4513,58.2225,58.4513,13800.0
2015-04-01 10:00:00,97.03,97.09,96.71,96.72,16400.0,58.4151,58.4513,58.2225,58.2285,16400.0
2015-04-01 10:10:00,96.77,96.85,96.21,96.21,18500.0,58.2586,58.3068,57.9215,57.9215,18500.0
2015-04-01 10:20:00,96.3,96.53,96.23,96.23,10000.0,57.9757,58.1141,57.9335,57.9335,10000.0
2015-04-01 10:30:00,96.3,96.44,96.22,96.28,19500.0,57.9757,58.0599,57.9275,57.9636,19500.0
2015-04-01 10:40:00,96.32,96.48,96.14,96.32,26400.0,57.9877,58.084,57.8793,57.9877,26400.0
2015-04-01 10:50:00,96.36,96.41,95.85,95.85,11700.0,58.0118,58.0419,57.7047,57.7047,11700.0
2015-04-01 11:00:00,95.91,95.95,95.68,95.95,11200.0,57.7409,57.7649,57.6024,57.7649,11200.0
2015-04-01 11:10:00,95.89,95.95,95.5,95.8,31200.0,57.7288,57.7649,57.494,57.6746,31200.0
2015-04-01 11:20:00,95.85,95.99,95.71,95.97,7000.0,57.7047,57.789,57.6205,57.777,7000.0
2015-04-01 11:30:00,95.92,96.11,95.81,96.06,7300.0,57.7469,57.8613,57.6807,57.8312,7300.0
2015-04-01 11:40:00,96.08,96.41,95.96,96.29,9500.0,57.8432,58.0419,57.771,57.9696,9500.0
2015-04-01 11:50:00,96.26,96.41,96.03,96.11,10300.0,57.9516,58.0419,57.8131,57.8613,10300.0
2015-04-01 12:00:00,96.03,96.04,95.81,95.95,4200.0,57.8131,57.8191,57.6807,57.7649,4200.0
2015-04-01 12:10:00,95.98,96.21,95.86,96.1,5800.0,57.783,57.9215,57.7108,57.8552,5800.0
2015-04-01 12:20:00,96.0,96.25,96.0,96.1,11500.0,57.795,57.9456,57.795,57.8552,11500.0
2015-04-01 12:30:00,96.09,96.29,95.93,96.15,10900.0,57.8492,57.9696,57.7529,57.8853,10900.0
2015-04-01 12:40:00,96.13,96.21,96.01,96.02,17200.0,57.8733,57.9215,57.8011,57.8071,17200.0
2015-04-01 12:50:00,96.09,96.31,96.03,96.21,10600.0,57.8492,57.9817,57.8131,57.9215,10600.0
2015-04-01 13:00:00,96.17,96.17,95.97,96.1,6500.0,57.8974,57.8974,57.777,57.8552,6500.0
2015-04-01 13:10:00,96.09,96.17,95.93,95.95,5800.0,57.8492,57.8974,57.7529,57.7649,5800.0
2015-04-01 13:20:00,95.87,95.96,95.77,95.81,5800.0,57.7168,57.771,57.6566,57.6807,5800.0
2015-04-01 13:30:00,95.81,95.87,95.54,95.54,6300.0,57.6807,57.7168,57.5181,57.5181,6300.0
2015-04-01 13:40:00,95.55,95.68,95.47,95.51,10200.0,57.5241,57.6024,57.476,57.5,10200.0
2015-04-01 13:50:00,95.55,95.65,95.27,95.44,10200.0,57.5241,57.5843,57.3556,57.4579,10200.0
2015-04-01 14:00:00,95.44,95.5,95.17,95.19,5900.0,57.4579,57.494,57.2954,57.3074,5900.0
2015-04-01 14:10:00,95.24,95.25,94.88,95.0,13400.0,57.3375,57.3435,57.1208,57.193,13400.0
2015-04-01 14:20:00,95.04,95.23,94.96,95.07,8800.0,57.2171,57.3315,57.1689,57.2352,8800.0
2015-04-01 14:30:00,95.01,95.21,94.95,95.17,9500.0,57.199,57.3194,57.1629,57.2954,9500.0
2015-04-01 14:40:00,95.15,95.19,94.97,95.19,12500.0,57.2833,57.3074,57.175,57.3074,12500.0
2015-04-01 14:50:00,95.15,95.15,94.93,94.97,6000.0,57.2833,57.2833,57.1509,57.175,6000.0
2015-04-01 15:00:00,94.97,95.03,94.68,94.81,10000.0,57.175,57.2111,57.0004,57.0786,10000.0
2015-04-01 15:10:00,94.84,94.93,94.7,94.75,9300.0,57.0967,57.1509,57.0124,57.0425,9300.0
2015-04-01 15:20:00,94.75,94.75,94.59,94.65,12000.0,57.0425,57.0425,56.9462,56.9823,12000.0
2015-04-01 15:30:00,94.65,94.99,94.65,94.9,13600.0,56.9823,57.187,56.9823,57.1328,13600.0
2015-04-01 15:40:00,94.9,94.97,94.78,94.87,23800.0,57.1328,57.175,57.0606,57.1147,23800.0
2015-04-01 15:50:00,94.93,95.01,94.8,94.97,36100.0,57.1509,57.199,57.0726,57.175,36100.0
2015-04-02 09:30:00,95.12,95.6,94.8,94.99,10300.0,57.2653,57.5542,57.0726,57.187,10300.0
2015-04-02 09:40:00,95.14,95.23,94.98,95.15,11200.0,57.2773,57.3315,57.181,57.2833,11200.0
2015-04-02 09:50:00,95.08,95.68,95.08,95.55,10900.0,57.2412,57.6024,57.2412,57.5241,10900.0
2015-04-02 10:00:00,95.56,95.63,95.05,95.05,9200.0,57.5302,57.5723,57.2231,57.2231,9200.0
2015-04-02 10:10:00,95.09,95.2,94.89,95.05,3400.0,57.2472,57.3134,57.1268,57.2231,3400.0
2015-04-02 10:20:00,95.04,95.53,94.94,95.44,8000.0,57.2171,57.5121,57.1569,57.4579,8000.0
2015-04-02 10:30:00,95.44,95.6,95.21,95.25,10300.0,57.4579,57.5542,57.3194,57.3435,10300.0
2015-04-02 10:40:00,95.3,95.49,95.24,95.42,10600.0,57.3736,57.488,57.3375,57.4459,10600.0
2015-04-02 10:50:00,95.41,95.51,95.29,95.51,14600.0,57.4398,57.5,57.3676,57.5,14600.0
2015-04-02 11:00:00,95.47,95.52,95.21,95.21,12800.0,57.476,57.5061,57.3194,57.3194,12800.0
2015-04-02 11:10:00,95.25,95.45,95.23,95.45,4800.0,57.3435,57.4639,57.3315,57.4639,4800.0
2015-04-02 11:20:00,95.37,95.4,94.94,95.0,8900.0,57.4158,57.4338,57.1569,57.193,8900.0
2015-04-02 11:30:00,95.0,95.0,94.57,94.57,4400.0,57.193,57.193,56.9341,56.9341,4400.0
2015-04-02 11:40:00,94.63,94.92,94.54,94.89,7400.0,56.9703,57.1449,56.9161,57.1268,7400.0
2015-04-02 11:50:00,94.94,94.97,94.67,94.7,24100.0,57.1569,57.175,56.9943,57.0124,24100.0
2015-04-02 12:00:00,94.69,94.77,94.56,94.65,22500.0,57.0064,57.0545,56.9281,56.9823,22500.0
2015-04-02 12:10:00,94.47,94.66,94.46,94.66,4300.0,56.8739,56.9883,56.8679,56.9883,4300.0
2015-04-02 12:20:00,94.64,94.69,94.48,94.58,5400.0,56.9763,57.0064,56.88,56.9402,5400.0
2015-04-02 12:30:00,94.57,94.72,94.56,94.72,6000.0,56.9341,57.0244,56.9281,57.0244,6000.0
2015-04-02 12:40:00,94.67,94.74,94.56,94.63,4600.0,56.9943,57.0365,56.9281,56.9703,4600.0
2015-04-02 12:50:00,94.64,94.68,94.62,94.66,4500.0,56.9763,57.0004,56.9642,56.9883,4500.0
2015-04-02 13:00:00,94.69,94.7,94.47,94.6,6500.0,57.0064,57.0124,56.8739,56.9522,6500.0
2015-04-02 13:10:00,94.61,94.7,94.57,94.61,3600.0,56.9582,57.0124,56.9341,56.9582,3600.0
2015-04-02 13:20:00,94.66,94.75,94.27,94.28,39300.0,56.9883,57.0425,56.7535,56.7595,39300.0
2015-04-02 13:30:00,94.28,94.33,93.95,93.95,10500.0,56.7595,56.7897,56.5609,56.5609,10500.0
2015-04-02 13:40:00,93.93,93.93,93.24,93.47,7000.0,56.5488,56.5488,56.1334,56.2719,7000.0
2015-04-02 13:50:00,93.62,94.05,93.59,93.71,8000.0,56.3622,56.6211,56.3441,56.4164,8000.0
2015-04-02 14:00:00,93.67,93.85,93.56,93.85,33800.0,56.3923,56.5007,56.3261,56.5007,33800.0
2015-04-02 14:10:00,93.85,94.21,93.78,94.21,4700.0,56.5007,56.7174,56.4585,56.7174,4700.0
2015-04-02 14:20:00,94.18,94.5,94.02,94.38,3000.0,56.6993,56.892,56.603,56.8198,3000.0
2015-04-02 14:30:00,94.37,94.46,94.15,94.22,6700.0,56.8137,56.8679,56.6813,56.7234,6700.0
2015-04-02 14:40:00,94.23,94.39,94.13,94.18,3500.0,56.7294,56.8258,56.6692,56.6993,3500.0
2015-04-02 14:50:00,94.23,94.34,94.17,94.29,5000.0,56.7294,56.7957,56.6933,56.7656,5000.0
2015-04-02 15:00:00,94.29,94.32,94.18,94.24,22500.0,56.7656,56.7836,56.6993,56.7355,22500.0
2015-04-02 15:10:00,94.3,94.3,94.14,94.16,12400.0,56.7716,56.7716,56.6753,56.6873,12400.0
2015-04-02 15:20:00,94.16,94.28,94.13,94.17,19600.0,56.6873,56.7595,56.6692,56.6933,19600.0
2015-04-02 15:30:00,94.17,94.25,94.13,94.24,15900.0,56.6933,56.7415,56.6692,56.7355,15900.0
2015-04-02 15:40:00,94.25,94.87,94.25,94.87,27700.0,56.7415,57.1147,56.7415,57.1147,27700.0
2015-04-02 15:50:00,94.87,94.95,94.79,94.86,27600.0,57.1147,57.1629,57.0666,57.1087,27600.0
2015-04-06 09:30:00,95.34,95.48,94.77,95.48,9700.0,57.3977,57.482,57.0545,57.482,9700.0
2015-04-06 09:40:00,95.47,96.22,95.47,95.98,11500.0,57.476,57.9275,57.476,57.783,11500.0
2015-04-06 09:50:00,95.95,96.13,95.89,96.08,9900.0,57.7649,57.8733,57.7288,57.8432,9900.0
2015-04-06 10:00:00,96.12,96.42,95.93,96.23,13000.0,57.8673,58.0479,57.7529,57.9335,13000.0
2015-04-06 10:10:00,96.25,96.36,96.1,96.16,9300.0,57.9456,58.0118,57.8552,57.8914,9300.0
2015-04-06 10:20:00,96.27,96.5,96.27,96.4,4900.0,57.9576,58.0961,57.9576,58.0359,4900.0
2015-04-06 10:30:00,96.48,96.51,96.29,96.41,7600.0,58.084,58.1021,57.9696,58.0419,7600.0
2015-04-06 10:40:00,96.37,96.4,95.96,96.03,37800.0,58.0178,58.0359,57.771,57.8131,37800.0
2015-04-06 10:50:00,96.11,96.16,95.82,95.84,30600.0,57.8613,57.8914,57.6867,57.6987,30600.0
2015-04-06 11:00:00,95.85,96.33,95.85,96.32,4200.0,57.7047,57.9937,57.7047,57.9877,4200.0
2015-04-06 11:10:00,96.33,96.54,96.27,96.5,6000.0,57.9937,58.1201,57.9576,58.0961,6000.0
2015-04-06 11:20:00,96.56,96.65,96.5,96.65,4000.0,58.1322,58.1864,58.0961,58.1864,4000.0
2015-04-06 11:30:00,96.61,96.61,96.44,96.6,3100.0,58.1623,58.1623,58.0599,58.1563,3100.0
2015-04-06 11:40:00,96.62,96.99,96.58,96.99,10000.0,58.1683,58.3911,58.1442,58.3911,10000.0
2015-04-06 11:50:00,96.96,97.07,96.92,97.02,8600.0,58.373,58.4392,58.3489,58.4091,8600.0
2015-04-06 12:00:00,97.01,97.31,96.91,97.19,8200.0,58.4031,58.5837,58.3429,58.5115,8200.0
2015-04-06 12:10:00,97.18,97.26,97.1,97.19,4300.0,58.5054,58.5536,58.4573,58.5115,4300.0
2015-04-06 12:20:00,97.19,97.31,97.16,97.21,6300.0,58.5115,58.5837,58.4934,58.5235,6300.0
2015-04-06 12:30:00,97.2,97.28,97.08,97.28,7400.0,58.5175,58.5656,58.4452,58.5656,7400.0
2015-04-06 12:40:00,97.29,97.62,97.27,97.53,11300.0,58.5717,58.7703,58.5596,58.7162,11300.0
2015-04-06 12:50:00,97.48,97.62,97.43,97.55,5100.0,58.6861,58.7703,58.6559,58.7282,5100.0
2015-04-06 13:00:00,97.53,97.71,97.44,97.7,10300.0,58.7162,58.8245,58.662,58.8185,10300.0
2015-04-06 13:10:00,97.62,97.95,97.62,97.9,8400.0,58.7703,58.969,58.7703,58.9389,8400.0
2015-04-06 13:20:00,98.0,98.03,97.82,98.02,13100.0,58.9991,59.0172,58.8907,59.0111,13100.0
2015-04-06 13:30:00,98.03,98.09,97.9,98.06,9900.0,59.0172,59.0533,58.9389,59.0352,9900.0
2015-04-06 13:40:00,98.04,98.04,97.8,97.89,10700.0,59.0232,59.0232,58.8787,58.9329,10700.0
2015-04-06 13:50:00,97.89,97.89,97.57,97.64,13400.0,58.9329,58.9329,58.7402,58.7824,13400.0
2015-04-06 14:00:00,97.68,97.76,97.49,97.63,9100.0,58.8065,58.8546,58.6921,58.7764,9100.0
2015-04-06 14:10:00,97.63,97.65,97.48,97.48,17000.0,58.7764,58.7884,58.6861,58.6861,17000.0
2015-04-06 14:20:00,97.53,97.59,97.3,97.37,9900.0,58.7162,58.7523,58.5777,58.6198,9900.0
2015-04-06 14:30:00,97.37,97.37,97.19,97.19,15300.0,58.6198,58.6198,58.5115,58.5115,15300.0
2015-04-06 14:40:00,97.22,97.36,97.2,97.2,11100.0,58.5295,58.6138,58.5175,58.5175,11100.0
2015-04-06 14:50:00,97.19,97.38,97.16,97.31,13400.0,58.5115,58.6258,58.4934,58.5837,13400.0
2015-04-06 15:00:00,97.35,97.49,97.3,97.43,26400.0,58.6078,58.6921,58.5777,58.6559,26400.0
2015-04-06 15:10:00,97.41,97.6,97.41,97.55,10200.0,58.6439,58.7583,58.6439,58.7282,10200.0
2015-04-06 15:20:00,97.54,97.55,97.48,97.53,12200.0,58.7222,58.7282,58.6861,58.7162,12200.0
2015-04-06 15:30:00,97.53,97.7,97.51,97.58,17400.0,58.7162,58.8185,58.7041,58.7463,17400.0
2015-04-06 15:40:00,97.57,97.82,97.55,97.69,29200.0,58.7402,58.8907,58.7282,58.8125,29200.0
2015-04-06 15:50:00,97.72,97.73,97.57,97.63,32700.0,58.8305,58.8366,58.7402,58.7764,32700.0
2015-04-07 09:30:00,97.69,98.04,96.99,97.0,28300.0,58.8125,59.0232,58.3911,58.3971,28300.0
2015-04-07 09:40:00,96.98,98.03,96.98,98.02,19200.0,58.385,59.0172,58.385,59.0111,19200.0
2015-04-07 09:50:00,97.97,98.43,97.89,98.41,13800.0,58.981,59.258,58.9329,59.2459,13800.0
2015-04-07 10:00:00,98.28,98.32,97.86,98.14,37300.0,59.1677,59.1918,58.9148,59.0834,37300.0
2015-04-07 10:10:00,98.07,98.13,97.7,97.9,29200.0,59.0413,59.0774,58.8185,58.9389,29200.0
2015-04-07 10:20:00,98.03,98.45,97.99,98.38,14700.0,59.0172,59.27,58.9931,59.2279,14700.0
2015-04-07 10:30:00,98.32,98.75,98.26,98.7,28700.0,59.1918,59.4506,59.1556,59.4205,28700.0
2015-04-07 10:40:00,98.7,98.97,98.64,98.72,25000.0,59.4205,59.5831,59.3844,59.4326,25000.0
2015-04-07 10:50:00,98.66,98.94,98.6,98.79,12100.0,59.3964,59.565,59.3603,59.4747,12100.0
2015-04-07 11:00:00,98.81,99.13,98.8,99.03,13500.0,59.4868,59.6794,59.4807,59.6192,13500.0
2015-04-07 11:10:00,99.02,99.17,98.76,99.11,23100.0,59.6132,59.7035,59.4567,59.6674,23100.0
2015-04-07 11:20:00,99.11,99.11,98.54,98.54,17800.0,59.6674,59.6674,59.3242,59.3242,17800.0
2015-04-07 11:30:00,98.61,99.0,98.6,98.99,21300.0,59.3663,59.6011,59.3603,59.5951,21300.0
2015-04-07 11:40:00,98.94,99.12,98.85,99.08,6900.0,59.565,59.6734,59.5108,59.6493,6900.0
2015-04-07 11:50:00,99.07,99.24,98.92,98.92,5400.0,59.6433,59.7456,59.553,59.553,5400.0
2015-04-07 12:00:00,98.92,98.95,98.49,98.49,6800.0,59.553,59.571,59.2941,59.2941,6800.0
2015-04-07 12:10:00,98.49,98.6,98.36,98.44,7300.0,59.2941,59.3603,59.2158,59.264,7300.0
2015-04-07 12:20:00,98.36,98.46,98.36,98.43,6600.0,59.2158,59.276,59.2158,59.258,6600.0
2015-04-07 12:30:00,98.37,98.47,98.35,98.44,5000.0,59.2219,59.2821,59.2098,59.264,5000.0
2015-04-07 12:40:00,98.41,98.72,98.36,98.68,11300.0,59.2459,59.4326,59.2158,59.4085,11300.0
2015-04-07 12:50:00,98.7,98.9,98.7,98.9,3600.0,59.4205,59.5409,59.4205,59.5409,3600.0
2015-04-07 13:00:00,98.9,98.97,98.84,98.84,5800.0,59.5409,59.5831,59.5048,59.5048,5800.0
2015-04-07 13:10:00,98.8,98.9,98.69,98.82,6300.0,59.4807,59.5409,59.4145,59.4928,6300.0
2015-04-07 13:20:00,98.82,98.89,98.68,98.77,10500.0,59.4928,59.5349,59.4085,59.4627,10500.0
2015-04-07 13:30:00,98.78,98.84,98.75,98.84,27100.0,59.4687,59.5048,59.4506,59.5048,27100.0
2015-04-07 13:40:00,98.8,98.82,98.76,98.78,21100.0,59.4807,59.4928,59.4567,59.4687,21100.0
2015-04-07 13:50:00,98.76,98.83,98.47,98.61,47100.0,59.4567,59.4988,59.2821,59.3663,47100.0
2015-04-07 14:00:00,98.65,98.77,98.53,98.64,12500.0,59.3904,59.4627,59.3182,59.3844,12500.0
2015-04-07 14:10:00,98.53,98.67,98.48,98.65,5900.0,59.3182,59.4025,59.2881,59.3904,5900.0
2015-04-07 14:20:00,98.65,98.9,98.64,98.89,13300.0,59.3904,59.5409,59.3844,59.5349,13300.0
2015-04-07 14:30:00,98.88,99.07,98.83,98.87,9200.0,59.5289,59.6433,59.4988,59.5229,9200.0
2015-04-07 14:40:00,98.91,98.99,98.73,98.82,10900.0,59.547,59.5951,59.4386,59.4928,10900.0
2015-04-07 14:50:00,98.83,99.07,98.83,99.05,12800.0,59.4988,59.6433,59.4988,59.6312,12800.0
2015-04-07 15:00:00,99.01,99.16,98.85,98.89,25600.0,59.6072,59.6975,59.5108,59.5349,25600.0
2015-04-07 15:10:00,98.89,99.15,98.89,98.97,13000.0,59.5349,59.6914,59.5349,59.5831,13000.0
2015-04-07 15:20:00,98.96,98.99,98.68,98.88,16600.0,59.5771,59.5951,59.4085,59.5289,16600.0
2015-04-07 15:30:00,98.88,98.89,98.68,98.73,24000.0,59.5289,59.5349,59.4085,59.4386,24000.0
2015-04-07 15:40:00,98.71,98.84,98.55,98.8,23700.0,59.4266,59.5048,59.3302,59.4807,23700.0
2015-04-07 15:50:00,98.76,98.86,98.64,98.75,28600.0,59.4567,59.5169,59.3844,59.4506,28600.0
2015-04-08 09:30:00,98.66,99.0,98.09,98.15,23500.0,59.3964,59.6011,59.0533,59.0894,23500.0
2015-04-08 09:40:00,98.13,98.2,97.74,97.91,50100.0,59.0774,59.1195,58.8426,58.9449,50100.0
2015-04-08 09:50:00,97.79,98.0,97.26,97.34,35400.0,58.8727,58.9991,58.5536,58.6018,35400.0
2015-04-08 10:00:00,97.34,97.6,97.34,97.48,40700.0,58.6018,58.7583,58.6018,58.6861,40700.0
2015-04-08 10:10:00,97.49,97.67,97.34,97.45,22000.0,58.6921,58.8004,58.6018,58.668,22000.0
2015-04-08 10:20:00,97.35,97.61,97.05,97.21,16300.0,58.6078,58.7643,58.4272,58.5235,16300.0
2015-04-08 10:30:00,97.2,97.4,96.91,96.98,28400.0,58.5175,58.6379,58.3429,58.385,28400.0
2015-04-08 10:40:00,96.93,97.19,96.9,97.03,34600.0,58.3549,58.5115,58.3369,58.4151,34600.0
2015-04-08 10:50:00,97.05,97.33,97.04,97.32,14200.0,58.4272,58.5957,58.4212,58.5897,14200.0
2015-04-08 11:00:00,97.34,97.42,97.21,97.38,18200.0,58.6018,58.6499,58.5235,58.6258,18200.0
2015-04-08 11:10:00,97.44,97.67,97.43,97.55,8800.0,58.662,58.8004,58.6559,58.7282,8800.0
2015-04-08 11:20:00,97.54,97.6,97.39,97.47,6500.0,58.7222,58.7583,58.6319,58.68,6500.0
2015-04-08 11:30:00,97.47,97.53,97.32,97.39,14100.0,58.68,58.7162,58.5897,58.6319,14100.0
2015-04-08 11:40:00,97.37,97.6,97.35,97.35,5400.0,58.6198,58.7583,58.6078,58.6078,5400.0
2015-04-08 11:50:00,97.37,97.43,97.26,97.29,10400.0,58.6198,58.6559,58.5536,58.5717,10400.0
2015-04-08 12:00:00,97.31,97.48,97.27,97.43,7300.0,58.5837,58.6861,58.5596,58.6559,7300.0
2015-04-08 12:10:00,97.42,97.47,97.31,97.47,7900.0,58.6499,58.68,58.5837,58.68,7900.0
2015-04-08 12:20:00,97.48,97.48,97.25,97.34,9300.0,58.6861,58.6861,58.5476,58.6018,9300.0
2015-04-08 12:30:00,97.28,97.4,97.26,97.38,9000.0,58.5656,58.6379,58.5536,58.6258,9000.0
2015-04-08 12:40:00,97.42,97.63,97.42,97.63,5900.0,58.6499,58.7764,58.6499,58.7764,5900.0
2015-04-08 12:50:00,97.65,97.66,97.36,97.52,4700.0,58.7884,58.7944,58.6138,58.7101,4700.0
2015-04-08 13:00:00,97.55,97.63,97.45,97.63,4600.0,58.7282,58.7764,58.668,58.7764,4600.0
2015-04-08 13:10:00,97.63,97.65,97.48,97.59,6800.0,58.7764,58.7884,58.6861,58.7523,6800.0
2015-04-08 13:20:00,97.6,97.67,97.55,97.6,5800.0,58.7583,58.8004,58.7282,58.7583,5800.0
2015-04-08 13:30:00,97.62,97.75,97.57,97.69,22000.0,58.7703,58.8486,58.7402,58.8125,22000.0
2015-04-08 13:40:00,97.73,97.99,97.69,97.96,10100.0,58.8366,58.9931,58.8125,58.975,10100.0
2015-04-08 13:50:00,97.98,98.05,97.91,98.05,5700.0,58.9871,59.0292,58.9449,59.0292,5700.0
2015-04-08 14:00:00,98.04,98.1,97.7,97.7,8800.0,59.0232,59.0593,58.8185,58.8185,8800.0
2015-04-08 14:10:00,97.64,98.31,97.63,98.21,6000.0,58.7824,59.1857,58.7764,59.1255,6000.0
2015-04-08 14:20:00,98.22,98.47,98.22,98.47,21000.0,59.1316,59.2821,59.1316,59.2821,21000.0
2015-04-08 14:30:00,98.41,98.41,98.28,98.32,11200.0,59.2459,59.2459,59.1677,59.1918,11200.0
2015-04-08 14:40:00,98.27,98.27,97.75,97.75,7200.0,59.1617,59.1617,58.8486,58.8486,7200.0
2015-04-08 14:50:00,97.73,97.81,97.64,97.74,7000.0,58.8366,58.8847,58.7824,58.8426,7000.0
2015-04-08 15:00:00,97.78,97.83,97.5,97.5,12700.0,58.8667,58.8968,58.6981,58.6981,12700.0
2015-04-08 15:10:00,97.5,97.59,97.35,97.57,12400.0,58.6981,58.7523,58.6078,58.7402,12400.0
2015-04-08 15:20:00,97.57,97.68,97.5,97.51,14700.0,58.7402,58.8065,58.6981,58.7041,14700.0
2015-04-08 15:30:00,97.5,97.84,97.49,97.84,11900.0,58.6981,58.9028,58.6921,58.9028,11900.0
2015-04-08 15:40:00,97.78,98.02,97.76,97.86,27100.0,58.8667,59.0111,58.8546,58.9148,27100.0
2015-04-08 15:50:00,97.88,97.97,97.84,97.93,33100.0,58.9269,58.981,58.9028,58.957,33100.0
2015-04-09 09:30:00,98.49,99.06,97.3,97.85,8000.0,59.2941,59.6373,58.5777,58.9088,8000.0
2015-04-09 09:40:00,98.02,99.09,97.9,98.93,11900.0,59.0111,59.6553,58.9389,59.559,11900.0
2015-04-09 09:50:00,98.79,98.95,98.62,98.62,4000.0,59.4747,59.571,59.3724,59.3724,4000.0
2015-04-09 10:00:00,98.6,98.9,98.46,98.72,6000.0,59.3603,59.5409,59.276,59.4326,6000.0
2015-04-09 10:10:00,98.66,99.11,98.61,98.95,10800.0,59.3964,59.6674,59.3663,59.571,10800.0
2015-04-09 10:20:00,98.96,99.32,98.96,99.32,5300.0,59.5771,59.7938,59.5771,59.7938,5300.0
2015-04-09 10:30:00,99.27,99.45,99.07,99.4,14300.0,59.7637,59.8721,59.6433,59.842,14300.0
2015-04-09 10:40:00,99.33,99.45,98.94,99.04,11100.0,59.7998,59.8721,59.565,59.6252,11100.0
2015-04-09 10:50:00,99.02,99.33,98.86,99.33,10000.0,59.6132,59.7998,59.5169,59.7998,10000.0
2015-04-09 11:00:00,99.32,99.36,99.02,99.05,4200.0,59.7938,59.8179,59.6132,59.6312,4200.0
2015-04-09 11:10:00,99.08,99.09,98.69,98.7,3500.0,59.6493,59.6553,59.4145,59.4205,3500.0
2015-04-09 11:20:00,98.62,99.13,98.56,99.13,8700.0,59.3724,59.6794,59.3362,59.6794,8700.0
2015-04-09 11:30:00,99.09,99.1,98.78,98.95,5500.0,59.6553,59.6613,59.4687,59.571,5500.0
2015-04-09 11:40:00,98.9,99.24,98.83,99.21,10100.0,59.5409,59.7456,59.4988,59.7276,10100.0
2015-04-09 11:50:00,99.28,99.84,99.25,99.81,10400.0,59.7697,60.1068,59.7516,60.0888,10400.0
2015-04-09 12:00:00,99.84,99.96,99.76,99.96,6000.0,60.1068,60.1791,60.0587,60.1791,6000.0
2015-04-09 12:10:00,99.93,100.4,99.92,100.32,12000.0,60.161,60.444,60.155,60.3958,12000.0
2015-04-09 12:20:00,100.36,100.58,100.28,100.28,14100.0,60.4199,60.5523,60.3717,60.3717,14100.0
2015-04-09 12:30:00,100.22,100.39,100.2,100.28,2600.0,60.3356,60.438,60.3236,60.3717,2600.0
2015-04-09 12:40:00,100.29,100.29,100.0,100.27,4200.0,60.3778,60.3778,60.2032,60.3657,4200.0
2015-04-09 12:50:00,100.19,100.42,100.19,100.35,5500.0,60.3176,60.456,60.3176,60.4139,5500.0
2015-04-09 13:00:00,100.45,100.54,100.25,100.46,4000.0,60.4741,60.5283,60.3537,60.4801,4000.0
2015-04-09 13:10:00,100.57,100.57,100.31,100.42,5900.0,60.5463,60.5463,60.3898,60.456,5900.0
2015-04-09 13:20:00,100.45,100.45,100.12,100.26,9700.0,60.4741,60.4741,60.2754,60.3597,9700.0
2015-04-09 13:30:00,100.22,100.47,100.22,100.28,11200.0,60.3356,60.4861,60.3356,60.3717,11200.0
2015-04-09 13:40:00,100.22,100.63,100.22,100.63,8500.0,60.3356,60.5825,60.3356,60.5825,8500.0
2015-04-09 13:50:00,100.62,100.72,100.58,100.64,11900.0,60.5764,60.6366,60.5523,60.5885,11900.0
2015-04-09 14:00:00,100.66,100.8,100.58,100.79,25800.0,60.6005,60.6848,60.5523,60.6788,25800.0
2015-04-09 14:10:00,100.81,100.93,100.67,100.91,8400.0,60.6908,60.7631,60.6065,60.751,8400.0
2015-04-09 14:20:00,100.89,100.96,100.79,100.82,9300.0,60.739,60.7811,60.6788,60.6968,9300.0
2015-04-09 14:30:00,100.79,100.82,100.61,100.78,10800.0,60.6788,60.6968,60.5704,60.6728,10800.0
2015-04-09 14:40:00,100.75,100.75,100.48,100.51,7100.0,60.6547,60.6547,60.4921,60.5102,7100.0
2015-04-09 14:50:00,100.5,100.61,100.45,100.45,9300.0,60.5042,60.5704,60.4741,60.4741,9300.0
2015-04-09 15:00:00,100.49,100.57,100.34,100.43,12700.0,60.4982,60.5463,60.4079,60.462,12700.0
2015-04-09 15:10:00,100.42,100.67,100.42,100.5,9100.0,60.456,60.6065,60.456,60.5042,9100.0
2015-04-09 15:20:00,100.51,100.68,100.4,100.68,21500.0,60.5102,60.6126,60.444,60.6126,21500.0
2015-04-09 15:30:00,100.69,100.73,100.59,100.67,47400.0,60.6186,60.6427,60.5584,60.6065,47400.0
2015-04-09 15:40:00,100.66,100.75,100.53,100.67,24500.0,60.6005,60.6547,60.5222,60.6065,24500.0
2015-04-09 15:50:00,100.66,100.69,100.53,100.59,22700.0,60.6005,60.6186,60.5222,60.5584,22700.0
2015-04-10 09:30:00,100.36,100.97,100.01,100.81,10200.0,60.4199,60.7871,60.2092,60.6908,10200.0
2015-04-10 09:40:00,100.8,101.19,100.68,100.8,12100.0,60.6848,60.9196,60.6126,60.6848,12100.0
2015-04-10 09:50:00,100.87,100.88,100.72,100.8,16600.0,60.7269,60.733,60.6366,60.6848,16600.0
2015-04-10 10:00:00,100.8,100.87,100.5,100.83,16900.0,60.6848,60.7269,60.5042,60.7029,16900.0
2015-04-10 10:10:00,100.76,100.81,100.22,100.27,10700.0,60.6607,60.6908,60.3356,60.3657,10700.0
2015-04-10 10:20:00,100.28,100.57,100.25,100.35,12600.0,60.3717,60.5463,60.3537,60.4139,12600.0
2015-04-10 10:30:00,100.33,100.57,100.33,100.55,8200.0,60.4018,60.5463,60.4018,60.5343,8200.0
2015-04-10 10:40:00,100.58,101.03,100.58,100.94,9900.0,60.5523,60.8233,60.5523,60.7691,9900.0
2015-04-10 10:50:00,100.92,100.96,100.55,100.56,6400.0,60.757,60.7811,60.5343,60.5403,6400.0
2015-04-10 11:00:00,100.53,100.57,100.45,100.46,4900.0,60.5222,60.5463,60.4741,60.4801,4900.0
2015-04-10 11:10:00,100.46,100.94,100.46,100.88,9200.0,60.4801,60.7691,60.4801,60.733,9200.0
2015-04-10 11:20:00,100.92,101.37,100.9,101.19,22200.0,60.757,61.028,60.745,60.9196,22200.0
2015-04-10 11:30:00,101.16,101.2,100.72,100.72,9600.0,60.9015,60.9256,60.6366,60.6366,9600.0
2015-04-10 11:40:00,100.71,100.77,100.5,100.5,4900.0,60.6306,60.6667,60.5042,60.5042,4900.0
2015-04-10 11:50:00,100.46,100.46,100.25,100.29,6400.0,60.4801,60.4801,60.3537,60.3778,6400.0
2015-04-10 12:00:00,100.24,100.3,100.04,100.12,12600.0,60.3477,60.3838,60.2273,60.2754,12600.0
2015-04-10 12:10:00,100.09,100.09,99.94,100.06,6500.0,60.2574,60.2574,60.167,60.2393,6500.0
2015-04-10 12:20:00,100.07,100.17,99.95,99.95,7000.0,60.2453,60.3055,60.1731,60.1731,7000.0
2015-04-10 12:30:00,99.91,99.94,99.76,99.76,3400.0,60.149,60.167,60.0587,60.0587,3400.0
2015-04-10 12:40:00,99.8,99.8,99.41,99.57,7000.0,60.0828,60.0828,59.848,59.9443,7000.0
2015-04-10 12:50:00,99.54,99.67,99.4,99.5,5800.0,59.9262,60.0045,59.842,59.9022,5800.0
2015-04-10 13:00:00,99.6,99.67,99.32,99.59,6400.0,59.9624,60.0045,59.7938,59.9563,6400.0
2015-04-10 13:10:00,99.55,99.93,99.47,99.79,16500.0,59.9323,60.161,59.8841,60.0767,16500.0
2015-04-10 13:20:00,99.81,100.07,99.72,99.93,15500.0,60.0888,60.2453,60.0346,60.161,15500.0
2015-04-10 13:30:00,99.94,100.07,99.86,100.0,8400.0,60.167,60.2453,60.1189,60.2032,8400.0
2015-04-10 13:40:00,100.04,100.09,99.89,100.06,13200.0,60.2273,60.2574,60.1369,60.2393,13200.0
2015-04-10 13:50:00,99.99,100.06,99.81,99.85,17200.0,60.1972,60.2393,60.0888,60.1129,17200.0
2015-04-10 14:00:00,99.85,99.98,99.51,99.67,13200.0,60.1129,60.1911,59.9082,60.0045,13200.0
2015-04-10 14:10:00,99.71,99.81,99.5,99.68,21500.0,60.0286,60.0888,59.9022,60.0105,21500.0
2015-04-10 14:20:00,99.65,99.81,99.53,99.8,16000.0,59.9925,60.0888,59.9202,60.0828,16000.0
2015-04-10 14:30:00,99.77,99.92,99.68,99.85,10300.0,60.0647,60.155,60.0105,60.1129,10300.0
2015-04-10 14:40:00,99.86,100.1,99.78,100.1,14400.0,60.1189,60.2634,60.0707,60.2634,14400.0
2015-04-10 14:50:00,100.17,100.19,100.03,100.13,9200.0,60.3055,60.3176,60.2212,60.2814,9200.0
2015-04-10 15:00:00,100.1,100.34,100.08,100.34,9800.0,60.2634,60.4079,60.2513,60.4079,9800.0
2015-04-10 15:10:00,100.34,100.36,100.23,100.29,10500.0,60.4079,60.4199,60.3416,60.3778,10500.0
2015-04-10 15:20:00,100.33,100.42,100.27,100.36,14800.0,60.4018,60.456,60.3657,60.4199,14800.0
2015-04-10 15:30:00,100.36,100.39,100.3,100.3,15000.0,60.4199,60.438,60.3838,60.3838,15000.0
2015-04-10 15:40:00,100.3,100.45,100.29,100.44,22000.0,60.3838,60.4741,60.3778,60.4681,22000.0
2015-04-10 15:50:00,100.45,100.64,100.45,100.6,34300.0,60.4741,60.5885,60.4741,60.5644,34300.0
2015-04-13 09:30:00,100.74,101.38,100.15,100.23,10700.0,60.6487,61.034,60.2935,60.3416,10700.0
2015-04-13 09:40:00,100.11,100.32,99.66,100.32,12700.0,60.2694,60.3958,59.9985,60.3958,12700.0
2015-04-13 09:50:00,100.45,100.47,100.13,100.34,12800.0,60.4741,60.4861,60.2814,60.4079,12800.0
2015-04-13 10:00:00,100.28,100.28,99.65,99.65,16900.0,60.3717,60.3717,59.9925,59.9925,16900.0
2015-04-13 10:10:00,99.63,99.67,99.46,99.52,15900.0,59.9804,60.0045,59.8781,59.9142,15900.0
2015-04-13 10:20:00,99.52,99.75,99.41,99.49,12900.0,59.9142,60.0527,59.848,59.8961,12900.0
2015-04-13 10:30:00,99.59,100.0,99.5,100.0,22500.0,59.9563,60.2032,59.9022,60.2032,22500.0
2015-04-13 10:40:00,99.98,100.01,99.5,99.5,9900.0,60.1911,60.2092,59.9022,59.9022,9900.0
2015-04-13 10:50:00,99.5,99.62,99.27,99.39,16400.0,59.9022,59.9744,59.7637,59.8359,16400.0
2015-04-13 11:00:00,99.28,99.5,99.21,99.49,14200.0,59.7697,59.9022,59.7276,59.8961,14200.0
2015-04-13 11:10:00,99.48,99.49,99.15,99.32,19400.0,59.8901,59.8961,59.6914,59.7938,19400.0
2015-04-13 11:20:00,99.29,99.36,99.15,99.3,7400.0,59.7757,59.8179,59.6914,59.7817,7400.0
2015-04-13 11:30:00,99.3,99.33,99.2,99.2,7400.0,59.7817,59.7998,59.7215,59.7215,7400.0
2015-04-13 11:40:00,99.17,99.22,99.03,99.03,8600.0,59.7035,59.7336,59.6192,59.6192,8600.0
2015-04-13 11:50:00,99.03,99.04,98.82,99.03,17100.0,59.6192,59.6252,59.4928,59.6192,17100.0
2015-04-13 12:00:00,99.02,99.28,99.0,99.24,10400.0,59.6132,59.7697,59.6011,59.7456,10400.0
2015-04-13 12:10:00,99.22,99.32,99.15,99.29,5500.0,59.7336,59.7938,59.6914,59.7757,5500.0
2015-04-13 12:20:00,99.3,99.5,99.25,99.25,5900.0,59.7817,59.9022,59.7516,59.7516,5900.0
2015-04-13 12:30:00,99.34,99.43,99.25,99.25,6500.0,59.8058,59.86,59.7516,59.7516,6500.0
2015-04-13 12:40:00,99.34,99.4,99.17,99.23,6500.0,59.8058,59.842,59.7035,59.7396,6500.0
2015-04-13 12:50:00,99.28,99.29,99.07,99.24,5600.0,59.7697,59.7757,59.6433,59.7456,5600.0
2015-04-13 13:00:00,99.24,99.26,99.01,99.08,4100.0,59.7456,59.7577,59.6072,59.6493,4100.0
2015-04-13 13:10:00,99.1,99.25,99.05,99.12,8100.0,59.6613,59.7516,59.6312,59.6734,8100.0
2015-04-13 13:20:00,99.19,99.37,99.0,99.14,3700.0,59.7155,59.8239,59.6011,59.6854,3700.0
2015-04-13 13:30:00,99.11,99.26,98.96,99.26,6800.0,59.6674,59.7577,59.5771,59.7577,6800.0
2015-04-13 13:40:00,99.33,99.33,99.02,99.07,4800.0,59.7998,59.7998,59.6132,59.6433,4800.0
2015-04-13 13:50:00,99.06,99.11,98.89,99.1,8000.0,59.6373,59.6674,59.5349,59.6613,8000.0
2015-04-13 14:00:00,99.1,99.22,98.89,98.93,10200.0,59.6613,59.7336,59.5349,59.559,10200.0
2015-04-13 14:10:00,98.94,99.17,98.9,99.08,10900.0,59.565,59.7035,59.5409,59.6493,10900.0
2015-04-13 14:20:00,99.05,99.21,98.95,99.0,8600.0,59.6312,59.7276,59.571,59.6011,8600.0
2015-04-13 14:30:00,99.02,99.37,98.96,99.35,9400.0,59.6132,59.8239,59.5771,59.8119,9400.0
2015-04-13 14:40:00,99.39,99.4,99.21,99.24,5500.0,59.8359,59.842,59.7276,59.7456,5500.0
2015-04-13 14:50:00,99.22,99.22,99.02,99.1,7300.0,59.7336,59.7336,59.6132,59.6613,7300.0
2015-04-13 15:00:00,99.05,99.3,99.01,99.28,9900.0,59.6312,59.7817,59.6072,59.7697,9900.0
2015-04-13 15:10:00,99.3,99.48,99.22,99.37,17400.0,59.7817,59.8901,59.7336,59.8239,17400.0
2015-04-13 15:20:00,99.38,99.44,99.15,99.16,19300.0,59.8299,59.866,59.6914,59.6975,19300.0
2015-04-13 15:30:00,99.07,99.34,99.07,99.32,14700.0,59.6433,59.8058,59.6433,59.7938,14700.0
2015-04-13 15:40:00,99.3,99.43,99.28,99.41,16100.0,59.7817,59.86,59.7697,59.848,16100.0
2015-04-13 15:50:00,99.37,99.49,99.37,99.43,44800.0,59.8239,59.8961,59.8239,59.86,44800.0
2015-04-14 09:30:00,98.96,99.98,98.82,99.38,23600.0,59.5771,60.1911,59.4928,59.8299,23600.0
2015-04-14 09:40:00,99.32,99.8,98.83,99.55,15000.0,59.7938,60.0828,59.4988,59.9323,15000.0
2015-04-14 09:50:00,99.63,100.49,99.56,100.44,10800.0,59.9804,60.4982,59.9383,60.4681,10800.0
2015-04-14 10:00:00,100.33,100.39,99.76,99.78,15000.0,60.4018,60.438,60.0587,60.0707,15000.0
2015-04-14 10:10:00,99.79,100.58,99.75,100.52,18700.0,60.0767,60.5523,60.0527,60.5162,18700.0
2015-04-14 10:20:00,100.45,100.64,100.44,100.58,6500.0,60.4741,60.5885,60.4681,60.5523,6500.0
2015-04-14 10:30:00,100.58,100.93,100.54,100.93,9700.0,60.5523,60.7631,60.5283,60.7631,9700.0
2015-04-14 10:40:00,100.96,101.32,100.95,101.17,17500.0,60.7811,60.9979,60.7751,60.9075,17500.0
2015-04-14 10:50:00,101.17,101.17,100.92,101.06,9900.0,60.9075,60.9075,60.757,60.8413,9900.0
2015-04-14 11:00:00,101.04,101.29,101.02,101.15,12600.0,60.8293,60.9798,60.8172,60.8955,12600.0
2015-04-14 11:10:00,101.25,101.5,101.25,101.5,6400.0,60.9557,61.1062,60.9557,61.1062,6400.0
2015-04-14 11:20:00,101.43,101.55,101.41,101.52,9800.0,61.0641,61.1363,61.052,61.1183,9800.0
2015-04-14 11:30:00,101.55,101.57,101.38,101.38,6500.0,61.1363,61.1484,61.034,61.034,6500.0
2015-04-14 11:40:00,101.4,101.69,101.4,101.58,7200.0,61.046,61.2206,61.046,61.1544,7200.0
2015-04-14 11:50:00,101.62,101.9,101.62,101.85,16400.0,61.1785,61.347,61.1785,61.3169,16400.0
2015-04-14 12:00:00,101.83,101.91,101.69,101.79,19700.0,61.3049,61.3531,61.2206,61.2808,19700.0
2015-04-14 12:10:00,101.79,101.83,101.47,101.48,30600.0,61.2808,61.3049,61.0882,61.0942,30600.0
2015-04-14 12:20:00,101.45,101.51,101.4,101.43,27600.0,61.0761,61.1122,61.046,61.0641,27600.0
2015-04-14 12:30:00,101.43,101.49,101.39,101.48,6800.0,61.0641,61.1002,61.04,61.0942,6800.0
2015-04-14 12:40:00,101.41,101.61,101.41,101.6,17200.0,61.052,61.1724,61.052,61.1664,17200.0
2015-04-14 12:50:00,101.61,101.85,101.56,101.83,22200.0,61.1724,61.3169,61.1423,61.3049,22200.0
2015-04-14 13:00:00,101.82,102.0,101.55,101.66,75200.0,61.2989,61.4072,61.1363,61.2025,75200.0
2015-04-14 13:10:00,101.66,101.83,101.59,101.73,23900.0,61.2025,61.3049,61.1604,61.2447,23900.0
2015-04-14 13:20:00,101.75,102.14,101.75,102.12,17800.0,61.2567,61.4915,61.2567,61.4795,17800.0
2015-04-14 13:30:00,102.08,102.67,102.08,102.63,30200.0,61.4554,61.8106,61.4554,61.7865,30200.0
2015-04-14 13:40:00,102.62,102.77,102.43,102.58,17600.0,61.7805,61.8708,61.6661,61.7564,17600.0
2015-04-14 13:50:00,102.56,102.83,102.52,102.81,12600.0,61.7444,61.9069,61.7203,61.8949,12600.0
2015-04-14 14:00:00,102.81,102.89,102.56,102.79,23900.0,61.8949,61.943,61.7444,61.8828,23900.0
2015-04-14 14:10:00,102.78,102.94,102.48,102.7,28100.0,61.8768,61.9731,61.6962,61.8287,28100.0
2015-04-14 14:20:00,102.6,102.79,102.33,102.43,13400.0,61.7685,61.8828,61.6059,61.6661,13400.0
2015-04-14 14:30:00,102.45,102.48,102.05,102.17,16700.0,61.6781,61.6962,61.4373,61.5096,16700.0
2015-04-14 14:40:00,102.2,102.2,101.95,101.96,8000.0,61.5276,61.5276,61.3771,61.3832,8000.0
2015-04-14 14:50:00,101.93,101.99,101.83,101.85,14200.0,61.3651,61.4012,61.3049,61.3169,14200.0
2015-04-14 15:00:00,101.85,101.96,101.85,101.85,21600.0,61.3169,61.3832,61.3169,61.3169,21600.0
2015-04-14 15:10:00,101.86,101.95,101.85,101.88,30900.0,61.323,61.3771,61.3169,61.335,30900.0
2015-04-14 15:20:00,101.87,102.05,101.78,102.02,23700.0,61.329,61.4373,61.2748,61.4193,23700.0
2015-04-14 15:30:00,102.04,102.3,101.99,102.21,12300.0,61.4313,61.5878,61.4012,61.5337,12300.0
2015-04-14 15:40:00,102.25,102.35,102.21,102.28,24700.0,61.5577,61.6179,61.5337,61.5758,24700.0
2015-04-14 15:50:00,102.27,102.32,102.24,102.28,27000.0,61.5698,61.5999,61.5517,61.5758,27000.0
2015-04-15 09:30:00,103.3,103.46,102.06,102.65,14400.0,62.1899,62.2862,61.4434,61.7986,14400.0
2015-04-15 09:40:00,102.68,102.94,102.49,102.84,14900.0,61.8166,61.9731,61.7022,61.9129,14900.0
2015-04-15 09:50:00,102.79,102.97,102.79,102.79,5100.0,61.8828,61.9912,61.8828,61.8828,5100.0
2015-04-15 10:00:00,102.84,103.01,102.69,102.86,14600.0,61.9129,62.0153,61.8226,61.925,14600.0
2015-04-15 10:10:00,102.77,103.19,102.77,103.19,10100.0,61.8708,62.1237,61.8708,62.1237,10100.0
2015-04-15 10:20:00,103.18,103.51,103.17,103.48,21500.0,62.1176,62.3163,62.1116,62.2982,21500.0
2015-04-15 10:30:00,103.48,104.05,103.48,103.74,35500.0,62.2982,62.6414,62.2982,62.4548,35500.0
2015-04-15 10:40:00,103.77,104.2,103.74,104.18,14100.0,62.4728,62.7317,62.4548,62.7197,14100.0
2015-04-15 10:50:00,104.13,104.41,104.09,104.41,25600.0,62.6896,62.8581,62.6655,62.8581,25600.0
2015-04-15 11:00:00,104.35,104.48,104.2,104.47,15800.0,62.822,62.9003,62.7317,62.8943,15800.0
2015-04-15 11:10:00,104.5,106.09,104.5,105.98,89400.0,62.9123,63.8695,62.9123,63.8033,89400.0
2015-04-15 11:20:00,106.02,106.4,105.84,106.15,62800.0,63.8274,64.0562,63.719,63.9057,62800.0
2015-04-15 11:30:00,106.22,106.22,105.67,106.16,77600.0,63.9478,63.9478,63.6167,63.9117,77600.0
2015-04-15 11:40:00,106.16,106.16,105.8,105.84,18900.0,63.9117,63.9117,63.695,63.719,18900.0
2015-04-15 11:50:00,105.83,106.25,105.78,106.21,33500.0,63.713,63.9659,63.6829,63.9418,33500.0
2015-04-15 12:00:00,106.21,106.22,106.06,106.19,12700.0,63.9418,63.9478,63.8515,63.9297,12700.0
2015-04-15 12:10:00,106.24,106.24,105.77,105.77,8300.0,63.9598,63.9598,63.6769,63.6769,8300.0
2015-04-15 12:20:00,105.78,106.15,105.64,106.07,17300.0,63.6829,63.9057,63.5986,63.8575,17300.0
2015-04-15 12:30:00,105.93,106.54,105.93,106.34,16400.0,63.7732,64.1405,63.7732,64.0201,16400.0
2015-04-15 12:40:00,106.32,106.37,106.04,106.06,12200.0,64.008,64.0381,63.8394,63.8515,12200.0
2015-04-15 12:50:00,106.16,106.52,106.16,106.44,15900.0,63.9117,64.1284,63.9117,64.0803,15900.0
2015-04-15 13:00:00,106.45,106.61,106.2,106.52,19100.0,64.0863,64.1826,63.9358,64.1284,19100.0
2015-04-15 13:10:00,106.53,106.88,106.32,106.77,18500.0,64.1344,64.3451,64.008,64.2789,18500.0
2015-04-15 13:20:00,106.71,107.5,106.71,107.48,38300.0,64.2428,64.7184,64.2428,64.7064,38300.0
2015-04-15 13:30:00,107.4,107.89,107.22,107.89,30200.0,64.6582,64.9532,64.5498,64.9532,30200.0
2015-04-15 13:40:00,107.9,108.13,107.66,107.66,32800.0,64.9592,65.0977,64.8147,64.8147,32800.0
2015-04-15 13:50:00,107.66,107.66,106.73,106.95,29200.0,64.8147,64.8147,64.2548,64.3873,29200.0
2015-04-15 14:00:00,106.99,107.07,106.7,106.7,32300.0,64.4114,64.4595,64.2368,64.2368,32300.0
2015-04-15 14:10:00,106.73,106.96,106.69,106.87,18100.0,64.2548,64.3933,64.2308,64.3391,18100.0
2015-04-15 14:20:00,106.9,107.39,106.69,107.39,28700.0,64.3572,64.6522,64.2308,64.6522,28700.0
2015-04-15 14:30:00,107.39,107.65,106.9,107.51,26500.0,64.6522,64.8087,64.3572,64.7244,26500.0
2015-04-15 14:40:00,107.51,107.6,107.21,107.32,32100.0,64.7244,64.7786,64.5438,64.61,32100.0
2015-04-15 14:50:00,107.33,107.5,106.96,107.05,23300.0,64.6161,64.7184,64.3933,64.4475,23300.0
2015-04-15 15:00:00,107.04,107.39,106.86,107.22,24700.0,64.4415,64.6522,64.3331,64.5498,24700.0
2015-04-15 15:10:00,107.16,107.28,106.92,107.28,17700.0,64.5137,64.586,64.3692,64.586,17700.0
2015-04-15 15:20:00,107.29,107.4,107.06,107.4,21000.0,64.592,64.6582,64.4535,64.6582,21000.0
2015-04-15 15:30:00,107.43,107.5,107.3,107.4,36500.0,64.6763,64.7184,64.598,64.6582,36500.0
2015-04-15 15:40:00,107.39,107.55,107.28,107.29,50500.0,64.6522,64.7485,64.586,64.592,50500.0
2015-04-15 15:50:00,107.29,107.34,106.92,106.97,60900.0,64.592,64.6221,64.3692,64.3993,60900.0
2015-04-16 09:30:00,107.0,107.0,105.83,105.83,10500.0,64.4174,64.4174,63.713,63.713,10500.0
2015-04-16 09:40:00,105.68,105.92,105.45,105.45,8500.0,63.6227,63.7672,63.4842,63.4842,8500.0
2015-04-16 09:50:00,105.5,105.58,105.14,105.19,9100.0,63.5143,63.5625,63.2976,63.3277,9100.0
2015-04-16 10:00:00,105.19,105.36,104.77,105.03,20800.0,63.3277,63.4301,63.0749,63.2314,20800.0
2015-04-16 10:10:00,105.07,105.32,104.67,104.74,15600.0,63.2555,63.406,63.0147,63.0568,15600.0
2015-04-16 10:20:00,104.76,104.85,104.35,104.56,10000.0,63.0688,63.123,62.822,62.9484,10000.0
2015-04-16 10:30:00,104.55,105.05,104.37,104.99,11500.0,62.9424,63.2434,62.834,63.2073,11500.0
2015-04-16 10:40:00,105.02,105.02,104.7,104.82,11900.0,63.2254,63.2254,63.0327,63.105,11900.0
2015-04-16 10:50:00,104.83,105.07,104.62,104.7,10000.0,63.111,63.2555,62.9846,63.0327,10000.0
2015-04-16 11:00:00,104.6,104.62,104.3,104.3,8500.0,62.9725,62.9846,62.7919,62.7919,8500.0
2015-04-16 11:10:00,104.29,104.69,104.18,104.65,18000.0,62.7859,63.0267,62.7197,63.0026,18000.0
2015-04-16 11:20:00,104.72,105.1,104.67,105.03,23200.0,63.0448,63.2735,63.0147,63.2314,23200.0
2015-04-16 11:30:00,105.03,105.59,105.03,105.58,11900.0,63.2314,63.5685,63.2314,63.5625,11900.0
2015-04-16 11:40:00,105.55,105.55,105.25,105.4,13800.0,63.5444,63.5444,63.3638,63.4541,13800.0
2015-04-16 11:50:00,105.49,105.8,105.42,105.62,14500.0,63.5083,63.695,63.4662,63.5866,14500.0
2015-04-16 12:00:00,105.59,105.69,105.4,105.6,21000.0,63.5685,63.6287,63.4541,63.5745,21000.0
2015-04-16 12:10:00,105.63,106.07,105.55,105.92,11700.0,63.5926,63.8575,63.5444,63.7672,11700.0
2015-04-16 12:20:00,105.97,106.05,105.39,105.49,10300.0,63.7973,63.8455,63.4481,63.5083,10300.0
2015-04-16 12:30:00,105.36,105.5,105.22,105.47,13100.0,63.4301,63.5143,63.3458,63.4963,13100.0
2015-04-16 12:40:00,105.48,105.59,105.44,105.51,9700.0,63.5023,63.5685,63.4782,63.5204,9700.0
2015-04-16 12:50:00,105.47,105.59,105.36,105.51,11000.0,63.4963,63.5685,63.4301,63.5204,11000.0
2015-04-16 13:00:00,105.54,106.04,105.47,105.87,12200.0,63.5384,63.8394,63.4963,63.7371,12200.0
2015-04-16 13:10:00,105.81,106.07,105.81,106.02,15700.0,63.701,63.8575,63.701,63.8274,15700.0
2015-04-16 13:20:00,106.07,106.32,106.01,106.28,10500.0,63.8575,64.008,63.8214,63.9839,10500.0
2015-04-16 13:30:00,106.27,106.61,106.18,106.56,12200.0,63.9779,64.1826,63.9237,64.1525,12200.0
2015-04-16 13:40:00,106.45,106.58,106.3,106.5,15200.0,64.0863,64.1645,63.996,64.1164,15200.0
2015-04-16 13:50:00,106.46,106.81,106.36,106.75,15800.0,64.0923,64.303,64.0321,64.2669,15800.0
2015-04-16 14:00:00,106.72,106.77,106.49,106.55,11000.0,64.2488,64.2789,64.1104,64.1465,11000.0
2015-04-16 14:10:00,106.52,106.52,106.03,106.27,15700.0,64.1284,64.1284,63.8334,63.9779,15700.0
2015-04-16 14:20:00,106.28,106.37,105.78,105.85,11200.0,63.9839,64.0381,63.6829,63.7251,11200.0
2015-04-16 14:30:00,105.78,105.98,105.74,105.75,10500.0,63.6829,63.8033,63.6588,63.6649,10500.0
2015-04-16 14:40:00,105.74,105.8,105.72,105.75,7000.0,63.6588,63.695,63.6468,63.6649,7000.0
2015-04-16 14:50:00,105.73,105.83,105.47,105.47,12400.0,63.6528,63.713,63.4963,63.4963,12400.0
2015-04-16 15:00:00,105.46,105.63,105.46,105.6,7600.0,63.4903,63.5926,63.4903,63.5745,7600.0
2015-04-16 15:10:00,105.61,105.62,105.16,105.16,11800.0,63.5806,63.5866,63.3097,63.3097,11800.0
2015-04-16 15:20:00,105.17,105.22,104.97,105.07,13500.0,63.3157,63.3458,63.1953,63.2555,13500.0
2015-04-16 15:30:00,105.05,105.2,104.98,105.15,15400.0,63.2434,63.3337,63.2013,63.3036,15400.0
2015-04-16 15:40:00,105.15,105.19,105.1,105.11,36400.0,63.3036,63.3277,63.2735,63.2796,36400.0
2015-04-16 15:50:00,105.11,105.38,105.09,105.36,45800.0,63.2796,63.4421,63.2675,63.4301,45800.0
2015-04-17 09:30:00,105.17,105.17,104.53,104.81,12500.0,63.3157,63.3157,62.9304,63.0989,12500.0
2015-04-17 09:40:00,105.1,105.45,104.69,104.91,19400.0,63.2735,63.4842,63.0267,63.1591,19400.0
2015-04-17 09:50:00,104.88,104.91,104.38,104.46,7400.0,63.1411,63.1591,62.8401,62.8882,7400.0
2015-04-17 10:00:00,104.54,104.75,103.84,103.84,17000.0,62.9364,63.0628,62.515,62.515,17000.0
2015-04-17 10:10:00,103.91,104.39,103.66,104.39,12000.0,62.5571,62.8461,62.4066,62.8461,12000.0
2015-04-17 10:20:00,104.34,104.48,103.83,104.0,14900.0,62.816,62.9003,62.509,62.6113,14900.0
2015-04-17 10:30:00,104.01,104.42,103.91,104.42,7500.0,62.6173,62.8642,62.5571,62.8642,7500.0
2015-04-17 10:40:00,104.4,104.52,104.33,104.42,11100.0,62.8521,62.9244,62.81,62.8642,11100.0
2015-04-17 10:50:00,104.33,104.48,104.25,104.32,5700.0,62.81,62.9003,62.7618,62.8039,5700.0
2015-04-17 11:00:00,104.31,104.33,104.06,104.26,6800.0,62.7979,62.81,62.6474,62.7678,6800.0
2015-04-17 11:10:00,104.31,104.38,104.1,104.1,9100.0,62.7979,62.8401,62.6715,62.6715,9100.0
2015-04-17 11:20:00,104.17,104.34,104.15,104.31,11200.0,62.7136,62.816,62.7016,62.7979,11200.0
2015-04-17 11:30:00,104.3,104.45,103.95,104.07,25300.0,62.7919,62.8822,62.5812,62.6534,25300.0
2015-04-17 11:40:00,104.02,104.04,103.84,103.94,3200.0,62.6233,62.6354,62.515,62.5752,3200.0
2015-04-17 11:50:00,103.99,104.13,103.9,104.0,4100.0,62.6053,62.6896,62.5511,62.6113,4100.0
2015-04-17 12:00:00,103.94,104.03,103.58,103.67,6000.0,62.5752,62.6294,62.3584,62.4126,6000.0
2015-04-17 12:10:00,103.71,103.91,103.46,103.66,9300.0,62.4367,62.5571,62.2862,62.4066,9300.0
2015-04-17 12:20:00,103.71,103.83,103.45,103.6,4200.0,62.4367,62.509,62.2802,62.3705,4200.0
2015-04-17 12:30:00,103.67,104.01,103.62,103.82,4400.0,62.4126,62.6173,62.3825,62.5029,4400.0
2015-04-17 12:40:00,103.75,103.99,103.73,103.98,11100.0,62.4608,62.6053,62.4487,62.5993,11100.0
2015-04-17 12:50:00,104.0,104.0,103.63,103.82,4600.0,62.6113,62.6113,62.3885,62.5029,4600.0
2015-04-17 13:00:00,103.89,104.08,103.88,104.03,4400.0,62.5451,62.6595,62.5391,62.6294,4400.0
2015-04-17 13:10:00,103.99,104.09,103.79,104.03,3900.0,62.6053,62.6655,62.4849,62.6294,3900.0
2015-04-17 13:20:00,104.03,104.26,103.86,104.23,15800.0,62.6294,62.7678,62.527,62.7498,15800.0
2015-04-17 13:30:00,104.22,104.26,103.86,103.93,12000.0,62.7437,62.7678,62.527,62.5692,12000.0
2015-04-17 13:40:00,103.97,104.17,103.95,104.13,6100.0,62.5932,62.7136,62.5812,62.6896,6100.0
2015-04-17 13:50:00,104.2,104.25,103.67,103.69,31800.0,62.7317,62.7618,62.4126,62.4247,31800.0
2015-04-17 14:00:00,103.7,103.78,103.58,103.62,5000.0,62.4307,62.4789,62.3584,62.3825,5000.0
2015-04-17 14:10:00,103.56,103.86,103.55,103.75,18700.0,62.3464,62.527,62.3404,62.4608,18700.0
2015-04-17 14:20:00,103.81,103.81,103.51,103.51,9100.0,62.4969,62.4969,62.3163,62.3163,9100.0
2015-04-17 14:30:00,103.51,103.69,103.48,103.68,11100.0,62.3163,62.4247,62.2982,62.4186,11100.0
2015-04-17 14:40:00,103.69,103.99,103.66,103.76,5500.0,62.4247,62.6053,62.4066,62.4668,5500.0
2015-04-17 14:50:00,103.68,104.12,103.66,104.08,12400.0,62.4186,62.6835,62.4066,62.6595,12400.0
2015-04-17 15:00:00,104.12,104.2,104.0,104.07,9000.0,62.6835,62.7317,62.6113,62.6534,9000.0
2015-04-17 15:10:00,104.05,104.11,103.92,104.0,67000.0,62.6414,62.6775,62.5631,62.6113,67000.0
2015-04-17 15:20:00,103.99,104.05,103.86,103.95,12900.0,62.6053,62.6414,62.527,62.5812,12900.0
2015-04-17 15:30:00,104.0,104.53,103.94,104.48,21100.0,62.6113,62.9304,62.5752,62.9003,21100.0
2015-04-17 15:40:00,104.45,104.49,104.2,104.26,15700.0,62.8822,62.9063,62.7317,62.7678,15700.0
2015-04-17 15:50:00,104.26,104.48,104.19,104.27,34400.0,62.7678,62.9003,62.7257,62.7738,34400.0
2015-04-20 09:30:00,105.19,105.64,104.96,105.02,9600.0,63.3277,63.5986,63.1892,63.2254,9600.0
2015-04-20 09:40:00,105.16,105.83,104.6,105.28,7600.0,63.3097,63.713,62.9725,63.3819,7600.0
2015-04-20 09:50:00,105.27,105.84,105.07,105.71,4100.0,63.3759,63.719,63.2555,63.6408,4100.0
2015-04-20 10:00:00,105.82,106.43,105.8,106.43,3500.0,63.707,64.0742,63.695,64.0742,3500.0
2015-04-20 10:10:00,106.41,106.46,106.1,106.11,6000.0,64.0622,64.0923,63.8756,63.8816,6000.0
2015-04-20 10:20:00,106.19,106.26,106.02,106.07,42000.0,63.9297,63.9719,63.8274,63.8575,42000.0
2015-04-20 10:30:00,106.07,106.36,106.07,106.31,19300.0,63.8575,64.0321,63.8575,64.002,19300.0
2015-04-20 10:40:00,106.31,106.52,106.31,106.32,3900.0,64.002,64.1284,64.002,64.008,3900.0
2015-04-20 10:50:00,106.45,106.81,106.25,106.78,7700.0,64.0863,64.303,63.9659,64.2849,7700.0
2015-04-20 11:00:00,106.81,106.84,106.43,106.43,5900.0,64.303,64.3211,64.0742,64.0742,5900.0
2015-04-20 11:10:00,106.43,106.69,106.09,106.33,21200.0,64.0742,64.2308,63.8695,64.014,21200.0
2015-04-20 11:20:00,106.25,106.46,105.84,105.84,5500.0,63.9659,64.0923,63.719,63.719,5500.0
2015-04-20 11:30:00,105.99,106.52,105.94,106.52,14000.0,63.8093,64.1284,63.7792,64.1284,14000.0
2015-04-20 11:40:00,106.52,106.58,105.99,106.14,14000.0,64.1284,64.1645,63.8093,63.8996,14000.0
2015-04-20 11:50:00,106.26,106.39,106.15,106.22,4400.0,63.9719,64.0502,63.9057,63.9478,4400.0
2015-04-20 12:00:00,106.22,106.45,106.22,106.39,9400.0,63.9478,64.0863,63.9478,64.0502,9400.0
2015-04-20 12:10:00,106.39,106.45,106.11,106.11,16200.0,64.0502,64.0863,63.8816,63.8816,16200.0
2015-04-20 12:20:00,106.05,106.1,105.95,106.04,1900.0,63.8455,63.8756,63.7853,63.8394,1900.0
2015-04-20 12:30:00,106.1,106.12,105.85,105.96,2400.0,63.8756,63.8876,63.7251,63.7913,2400.0
2015-04-20 12:40:00,106.02,106.2,105.99,106.08,5400.0,63.8274,63.9358,63.8093,63.8635,5400.0
2015-04-20 12:50:00,106.2,106.21,106.1,106.1,5900.0,63.9358,63.9418,63.8756,63.8756,5900.0
2015-04-20 13:00:00,106.16,106.32,106.07,106.16,10000.0,63.9117,64.008,63.8575,63.9117,10000.0
2015-04-20 13:10:00,106.16,106.23,106.1,106.15,5000.0,63.9117,63.9538,63.8756,63.9057,5000.0
2015-04-20 13:20:00,106.14,106.2,105.99,106.2,3500.0,63.8996,63.9358,63.8093,63.9358,3500.0
2015-04-20 13:30:00,106.17,106.42,106.15,106.25,6500.0,63.9177,64.0682,63.9057,63.9659,6500.0
2015-04-20 13:40:00,106.23,106.39,106.17,106.17,4000.0,63.9538,64.0502,63.9177,63.9177,4000.0
2015-04-20 13:50:00,106.15,106.28,105.79,105.79,3000.0,63.9057,63.9839,63.6889,63.6889,3000.0
2015-04-20 14:00:00,105.84,106.04,105.62,105.62,13500.0,63.719,63.8394,63.5866,63.5866,13500.0
2015-04-20 14:10:00,105.66,105.71,105.44,105.64,7900.0,63.6107,63.6408,63.4782,63.5986,7900.0
2015-04-20 14:20:00,105.68,106.0,105.68,105.9,4000.0,63.6227,63.8154,63.6227,63.7552,4000.0
2015-04-20 14:30:00,105.94,106.01,105.86,105.9,3100.0,63.7792,63.8214,63.7311,63.7552,3100.0
2015-04-20 14:40:00,105.86,105.9,105.57,105.64,4600.0,63.7311,63.7552,63.5565,63.5986,4600.0
2015-04-20 14:50:00,105.65,105.69,105.6,105.6,2600.0,63.6047,63.6287,63.5745,63.5745,2600.0
2015-04-20 15:00:00,105.72,105.95,105.69,105.9,9500.0,63.6468,63.7853,63.6287,63.7552,9500.0
2015-04-20 15:10:00,105.89,105.98,105.83,105.92,11200.0,63.7491,63.8033,63.713,63.7672,11200.0
2015-04-20 15:20:00,105.92,105.97,105.82,105.95,18400.0,63.7672,63.7973,63.707,63.7853,18400.0
2015-04-20 15:30:00,105.94,106.04,105.45,105.45,18800.0,63.7792,63.8394,63.4842,63.4842,18800.0
2015-04-20 15:40:00,105.48,105.54,105.31,105.36,13200.0,63.5023,63.5384,63.4,63.4301,13200.0
2015-04-20 15:50:00,105.36,105.4,105.16,105.28,23300.0,63.4301,63.4541,63.3097,63.3819,23300.0
2015-04-21 09:30:00,105.32,106.07,104.75,104.9,9300.0,63.406,63.8575,63.0628,63.1531,9300.0
2015-04-21 09:40:00,104.69,105.68,104.5,105.14,20500.0,63.0267,63.6227,62.9123,63.2976,20500.0
2015-04-21 09:50:00,105.1,105.53,104.93,105.43,11000.0,63.2735,63.5324,63.1712,63.4722,11000.0
2015-04-21 10:00:00,105.31,105.43,104.85,105.22,6000.0,63.4,63.4722,63.123,63.3458,6000.0
2015-04-21 10:10:00,105.25,105.25,104.68,105.01,11200.0,63.3638,63.3638,63.0207,63.2194,11200.0
2015-04-21 10:20:00,105.06,105.07,104.34,104.34,10400.0,63.2495,63.2555,62.816,62.816,10400.0
2015-04-21 10:30:00,104.43,104.51,104.3,104.43,7400.0,62.8702,62.9183,62.7919,62.8702,7400.0
2015-04-21 10:40:00,104.7,104.7,104.22,104.22,4800.0,63.0327,63.0327,62.7437,62.7437,4800.0
2015-04-21 10:50:00,104.24,104.51,104.19,104.24,10200.0,62.7558,62.9183,62.7257,62.7558,10200.0
2015-04-21 11:00:00,104.21,104.28,104.17,104.25,6200.0,62.7377,62.7799,62.7136,62.7618,6200.0
2015-04-21 11:10:00,104.22,104.41,104.07,104.41,8000.0,62.7437,62.8581,62.6534,62.8581,8000.0
2015-04-21 11:20:00,104.33,104.33,104.01,104.23,10400.0,62.81,62.81,62.6173,62.7498,10400.0
2015-04-21 11:30:00,104.36,104.36,103.68,103.98,13600.0,62.828,62.828,62.4186,62.5993,13600.0
2015-04-21 11:40:00,103.95,104.05,103.6,103.67,5900.0,62.5812,62.6414,62.3705,62.4126,5900.0
2015-04-21 11:50:00,103.78,104.04,103.6,104.04,4200.0,62.4789,62.6354,62.3705,62.6354,4200.0
2015-04-21 12:00:00,103.94,104.02,103.72,104.02,4200.0,62.5752,62.6233,62.4427,62.6233,4200.0
2015-04-21 12:10:00,103.97,104.14,103.73,104.14,3700.0,62.5932,62.6956,62.4487,62.6956,3700.0
2015-04-21 12:20:00,104.17,104.32,104.08,104.28,13600.0,62.7136,62.8039,62.6595,62.7799,13600.0
2015-04-21 12:30:00,104.29,104.5,104.23,104.38,5300.0,62.7859,62.9123,62.7498,62.8401,5300.0
2015-04-21 12:40:00,104.4,104.58,104.1,104.4,20200.0,62.8521,62.9605,62.6715,62.8521,20200.0
2015-04-21 12:50:00,104.35,104.61,104.3,104.51,16100.0,62.822,62.9785,62.7919,62.9183,16100.0
2015-04-21 13:00:00,104.51,104.55,104.1,104.13,28100.0,62.9183,62.9424,62.6715,62.6896,28100.0
2015-04-21 13:10:00,104.06,104.29,103.96,103.96,7500.0,62.6474,62.7859,62.5872,62.5872,7500.0
2015-04-21 13:20:00,104.02,104.03,103.73,103.73,2400.0,62.6233,62.6294,62.4487,62.4487,2400.0
2015-04-21 13:30:00,103.82,103.99,103.64,103.64,5500.0,62.5029,62.6053,62.3946,62.3946,5500.0
2015-04-21 13:40:00,103.63,103.83,103.58,103.74,10100.0,62.3885,62.509,62.3584,62.4548,10100.0
2015-04-21 13:50:00,103.77,103.93,103.64,103.64,3700.0,62.4728,62.5692,62.3946,62.3946,3700.0
2015-04-21 14:00:00,103.58,103.69,103.28,103.45,4800.0,62.3584,62.4247,62.1778,62.2802,4800.0
2015-04-21 14:10:00,103.45,103.5,103.25,103.3,7800.0,62.2802,62.3103,62.1598,62.1899,7800.0
2015-04-21 14:20:00,103.38,103.81,103.28,103.81,9200.0,62.238,62.4969,62.1778,62.4969,9200.0
2015-04-21 14:30:00,103.81,103.94,103.71,103.94,10700.0,62.4969,62.5752,62.4367,62.5752,10700.0
2015-04-21 14:40:00,103.95,104.13,103.83,103.97,6600.0,62.5812,62.6896,62.509,62.5932,6600.0
2015-04-21 14:50:00,103.97,104.05,103.84,104.05,3500.0,62.5932,62.6414,62.515,62.6414,3500.0
2015-04-21 15:00:00,104.05,104.31,104.05,104.25,11000.0,62.6414,62.7979,62.6414,62.7618,11000.0
2015-04-21 15:10:00,104.21,104.49,104.21,104.49,8900.0,62.7377,62.9063,62.7377,62.9063,8900.0
2015-04-21 15:20:00,104.46,104.64,104.4,104.54,9100.0,62.8882,62.9966,62.8521,62.9364,9100.0
2015-04-21 15:30:00,104.55,104.56,104.29,104.44,11600.0,62.9424,62.9484,62.7859,62.8762,11600.0
2015-04-21 15:40:00,104.41,104.49,104.17,104.44,13700.0,62.8581,62.9063,62.7136,62.8762,13700.0
2015-04-21 15:50:00,104.44,104.68,104.42,104.61,16000.0,62.8762,63.0207,62.8642,62.9785,16000.0
2015-04-22 09:30:00,104.41,104.99,103.73,104.75,21900.0,62.8581,63.2073,62.4487,63.0628,21900.0
2015-04-22 09:40:00,104.83,105.85,104.75,105.77,18000.0,63.111,63.7251,63.0628,63.6769,18000.0
2015-04-22 09:50:00,105.69,105.69,105.34,105.51,9500.0,63.6287,63.6287,63.418,63.5204,9500.0
2015-04-22 10:00:00,105.56,105.56,104.71,104.78,21000.0,63.5505,63.5505,63.0387,63.0809,21000.0
2015-04-22 10:10:00,104.77,104.83,104.48,104.5,22500.0,63.0749,63.111,62.9003,62.9123,22500.0
2015-04-22 10:20:00,104.5,104.61,104.42,104.45,22400.0,62.9123,62.9785,62.8642,62.8822,22400.0
2015-04-22 10:30:00,104.54,105.38,104.54,104.98,10100.0,62.9364,63.4421,62.9364,63.2013,10100.0
2015-04-22 10:40:00,104.95,105.75,104.95,105.68,12000.0,63.1832,63.6649,63.1832,63.6227,12000.0
2015-04-22 10:50:00,105.6,105.69,105.29,105.68,10600.0,63.5745,63.6287,63.3879,63.6227,10600.0
2015-04-22 11:00:00,105.68,105.93,105.55,105.8,13800.0,63.6227,63.7732,63.5444,63.695,13800.0
2015-04-22 11:10:00,105.79,105.8,105.39,105.44,5700.0,63.6889,63.695,63.4481,63.4782,5700.0
2015-04-22 11:20:00,105.35,105.92,105.3,105.92,10200.0,63.424,63.7672,63.3939,63.7672,10200.0
2015-04-22 11:30:00,105.85,105.95,105.57,105.67,38000.0,63.7251,63.7853,63.5565,63.6167,38000.0
2015-04-22 11:40:00,105.8,105.95,105.68,105.95,18800.0,63.695,63.7853,63.6227,63.7853,18800.0
2015-04-22 11:50:00,105.85,105.9,105.46,105.67,17400.0,63.7251,63.7552,63.4903,63.6167,17400.0
2015-04-22 12:00:00,105.66,105.86,105.59,105.83,4200.0,63.6107,63.7311,63.5685,63.713,4200.0
2015-04-22 12:10:00,105.86,106.0,105.86,105.95,13100.0,63.7311,63.8154,63.7311,63.7853,13100.0
2015-04-22 12:20:00,106.04,106.04,105.64,105.77,10600.0,63.8394,63.8394,63.5986,63.6769,10600.0
2015-04-22 12:30:00,105.86,105.93,105.75,105.87,37400.0,63.7311,63.7732,63.6649,63.7371,37400.0
2015-04-22 12:40:00,105.89,105.98,105.78,105.82,14800.0,63.7491,63.8033,63.6829,63.707,14800.0
2015-04-22 12:50:00,105.75,105.83,105.48,105.56,3100.0,63.6649,63.713,63.5023,63.5505,3100.0
2015-04-22 13:00:00,105.58,105.65,105.39,105.65,2100.0,63.5625,63.6047,63.4481,63.6047,2100.0
2015-04-22 13:10:00,105.66,105.94,105.51,105.81,16200.0,63.6107,63.7792,63.5204,63.701,16200.0
2015-04-22 13:20:00,105.84,105.85,105.62,105.85,9900.0,63.719,63.7251,63.5866,63.7251,9900.0
2015-04-22 13:30:00,105.76,106.01,105.69,106.01,4900.0,63.6709,63.8214,63.6287,63.8214,4900.0
2015-04-22 13:40:00,105.98,106.43,105.98,106.42,11100.0,63.8033,64.0742,63.8033,64.0682,11100.0
2015-04-22 13:50:00,106.34,106.37,106.19,106.2,15800.0,64.0201,64.0381,63.9297,63.9358,15800.0
2015-04-22 14:00:00,106.17,106.44,105.97,106.44,2700.0,63.9177,64.0803,63.7973,64.0803,2700.0
2015-04-22 14:10:00,106.32,106.35,106.12,106.12,5300.0,64.008,64.0261,63.8876,63.8876,5300.0
2015-04-22 14:20:00,106.1,106.1,105.73,105.84,5100.0,63.8756,63.8756,63.6528,63.719,5100.0
2015-04-22 14:30:00,105.84,106.01,105.76,105.99,5000.0,63.719,63.8214,63.6709,63.8093,5000.0
2015-04-22 14:40:00,105.98,106.03,105.87,105.98,3600.0,63.8033,63.8334,63.7371,63.8033,3600.0
2015-04-22 14:50:00,105.98,106.05,105.9,105.9,12300.0,63.8033,63.8455,63.7552,63.7552,12300.0
2015-04-22 15:00:00,105.91,105.94,105.85,105.85,8000.0,63.7612,63.7792,63.7251,63.7251,8000.0
2015-04-22 15:10:00,105.89,105.89,105.55,105.55,5900.0,63.7491,63.7491,63.5444,63.5444,5900.0
2015-04-22 15:20:00,105.55,105.55,105.4,105.44,14800.0,63.5444,63.5444,63.4541,63.4782,14800.0
2015-04-22 15:30:00,105.43,105.51,105.38,105.51,10200.0,63.4722,63.5204,63.4421,63.5204,10200.0
2015-04-22 15:40:00,105.49,105.69,105.49,105.52,10100.0,63.5083,63.6287,63.5083,63.5264,10100.0
2015-04-22 15:50:00,105.52,105.52,105.26,105.47,32700.0,63.5264,63.5264,63.3699,63.4963,32700.0
2015-04-23 09:30:00,105.58,106.64,105.11,106.56,10900.0,63.5625,64.2007,63.2796,64.1525,10900.0
2015-04-23 09:40:00,106.38,106.62,105.94,106.42,5000.0,64.0441,64.1886,63.7792,64.0682,5000.0
2015-04-23 09:50:00,106.59,107.16,106.46,107.16,5700.0,64.1706,64.5137,64.0923,64.5137,5700.0
2015-04-23 10:00:00,107.14,107.31,107.0,107.0,18700.0,64.5017,64.604,64.4174,64.4174,18700.0
2015-04-23 10:10:00,107.0,107.14,106.76,106.76,16300.0,64.4174,64.5017,64.2729,64.2729,16300.0
2015-04-23 10:20:00,106.5,106.95,106.5,106.81,15700.0,64.1164,64.3873,64.1164,64.303,15700.0
2015-04-23 10:30:00,106.71,106.78,106.38,106.41,13700.0,64.2428,64.2849,64.0441,64.0622,13700.0
2015-04-23 10:40:00,106.4,106.98,106.27,106.73,8100.0,64.0562,64.4054,63.9779,64.2548,8100.0
2015-04-23 10:50:00,106.72,106.89,106.6,106.89,6200.0,64.2488,64.3512,64.1766,64.3512,6200.0
2015-04-23 11:00:00,106.91,107.02,106.69,106.91,9300.0,64.3632,64.4294,64.2308,64.3632,9300.0
2015-04-23 11:10:00,107.02,107.13,106.86,106.92,14200.0,64.4294,64.4957,64.3331,64.3692,14200.0
2015-04-23 11:20:00,106.89,107.14,106.89,107.14,17500.0,64.3512,64.5017,64.3512,64.5017,17500.0
2015-04-23 11:30:00,107.09,107.45,107.09,107.28,14000.0,64.4716,64.6883,64.4716,64.586,14000.0
2015-04-23 11:40:00,107.29,107.47,107.17,107.3,11100.0,64.592,64.7003,64.5197,64.598,11100.0
2015-04-23 11:50:00,107.26,107.54,107.14,107.35,9100.0,64.5739,64.7425,64.5017,64.6281,9100.0
2015-04-23 12:00:00,107.35,107.51,107.23,107.37,5300.0,64.6281,64.7244,64.5559,64.6401,5300.0
2015-04-23 12:10:00,107.49,107.49,107.1,107.21,8900.0,64.7124,64.7124,64.4776,64.5438,8900.0
2015-04-23 12:20:00,107.1,107.25,107.05,107.15,9300.0,64.4776,64.5679,64.4475,64.5077,9300.0
2015-04-23 12:30:00,107.09,107.31,107.01,107.08,6000.0,64.4716,64.604,64.4234,64.4656,6000.0
2015-04-23 12:40:00,107.17,107.29,107.12,107.22,12200.0,64.5197,64.592,64.4896,64.5498,12200.0
2015-04-23 12:50:00,107.32,107.4,107.25,107.31,8300.0,64.61,64.6582,64.5679,64.604,8300.0
2015-04-23 13:00:00,107.32,107.59,107.2,107.56,10300.0,64.61,64.7726,64.5378,64.7545,10300.0
2015-04-23 13:10:00,107.49,107.76,107.49,107.53,4900.0,64.7124,64.8749,64.7124,64.7365,4900.0
2015-04-23 13:20:00,107.44,107.67,107.44,107.6,7500.0,64.6823,64.8208,64.6823,64.7786,7500.0
2015-04-23 13:30:00,107.6,107.67,107.46,107.57,7900.0,64.7786,64.8208,64.6943,64.7606,7900.0
2015-04-23 13:40:00,107.56,107.58,107.38,107.47,11500.0,64.7545,64.7666,64.6462,64.7003,11500.0
2015-04-23 13:50:00,107.47,107.89,107.36,107.78,6200.0,64.7003,64.9532,64.6341,64.887,6200.0
2015-04-23 14:00:00,107.78,107.86,107.56,107.61,5900.0,64.887,64.9351,64.7545,64.7846,5900.0
2015-04-23 14:10:00,107.65,107.74,107.25,107.46,18300.0,64.8087,64.8629,64.5679,64.6943,18300.0
2015-04-23 14:20:00,107.4,107.54,107.3,107.42,8500.0,64.6582,64.7425,64.598,64.6702,8500.0
2015-04-23 14:30:00,107.35,107.5,107.35,107.47,4000.0,64.6281,64.7184,64.6281,64.7003,4000.0
2015-04-23 14:40:00,107.4,107.42,107.29,107.29,11000.0,64.6582,64.6702,64.592,64.592,11000.0
2015-04-23 14:50:00,107.33,107.41,107.26,107.41,4100.0,64.6161,64.6642,64.5739,64.6642,4100.0
2015-04-23 15:00:00,107.41,107.45,107.32,107.44,6400.0,64.6642,64.6883,64.61,64.6823,6400.0
2015-04-23 15:10:00,107.44,107.77,107.41,107.63,9100.0,64.6823,64.881,64.6642,64.7967,9100.0
2015-04-23 15:20:00,107.61,107.62,107.44,107.48,12600.0,64.7846,64.7907,64.6823,64.7064,12600.0
2015-04-23 15:30:00,107.49,107.54,107.41,107.53,12600.0,64.7124,64.7425,64.6642,64.7365,12600.0
2015-04-23 15:40:00,107.47,107.53,107.4,107.43,16700.0,64.7003,64.7365,64.6582,64.6763,16700.0
2015-04-23 15:50:00,107.43,107.46,107.22,107.23,26000.0,64.6763,64.6943,64.5498,64.5559,26000.0
2015-04-24 09:30:00,107.13,107.89,106.2,106.71,8000.0,64.4957,64.9532,63.9358,64.2428,8000.0
2015-04-24 09:40:00,106.47,107.14,106.17,106.75,3800.0,64.0983,64.5017,63.9177,64.2669,3800.0
2015-04-24 09:50:00,106.74,107.03,106.19,107.0,9500.0,64.2609,64.4355,63.9297,64.4174,9500.0
2015-04-24 10:00:00,106.97,106.97,106.57,106.78,13200.0,64.3993,64.3993,64.1585,64.2849,13200.0
2015-04-24 10:10:00,106.79,107.48,106.6,107.47,7300.0,64.291,64.7064,64.1766,64.7003,7300.0
2015-04-24 10:20:00,107.44,107.44,106.73,106.98,8300.0,64.6823,64.6823,64.2548,64.4054,8300.0
2015-04-24 10:30:00,106.98,107.42,106.95,107.36,13700.0,64.4054,64.6702,64.3873,64.6341,13700.0
2015-04-24 10:40:00,107.37,107.42,106.84,106.84,8600.0,64.6401,64.6702,64.3211,64.3211,8600.0
2015-04-24 10:50:00,106.88,107.13,106.75,107.04,14200.0,64.3451,64.4957,64.2669,64.4415,14200.0
2015-04-24 11:00:00,107.03,107.34,107.02,107.04,12300.0,64.4355,64.6221,64.4294,64.4415,12300.0
2015-04-24 11:10:00,107.06,107.52,107.05,107.36,10300.0,64.4535,64.7304,64.4475,64.6341,10300.0
2015-04-24 11:20:00,107.34,107.59,107.24,107.49,14300.0,64.6221,64.7726,64.5619,64.7124,14300.0
2015-04-24 11:30:00,107.49,107.57,107.15,107.15,23100.0,64.7124,64.7606,64.5077,64.5077,23100.0
2015-04-24 11:40:00,107.2,107.2,106.75,106.78,6300.0,64.5378,64.5378,64.2669,64.2849,6300.0
2015-04-24 11:50:00,106.74,107.23,106.57,107.0,45700.0,64.2609,64.5559,64.1585,64.4174,45700.0
2015-04-24 12:00:00,107.1,107.12,106.81,106.95,27900.0,64.4776,64.4896,64.303,64.3873,27900.0
2015-04-24 12:10:00,106.96,106.99,106.76,106.76,3400.0,64.3933,64.4114,64.2729,64.2729,3400.0
2015-04-24 12:20:00,106.7,106.95,106.7,106.91,6600.0,64.2368,64.3873,64.2368,64.3632,6600.0
2015-04-24 12:30:00,106.91,107.02,106.76,106.82,11900.0,64.3632,64.4294,64.2729,64.309,11900.0
2015-04-24 12:40:00,106.82,107.05,106.68,106.71,11500.0,64.309,64.4475,64.2247,64.2428,11500.0
2015-04-24 12:50:00,106.69,106.93,106.6,106.9,7500.0,64.2308,64.3753,64.1766,64.3572,7500.0
2015-04-24 13:00:00,106.9,106.99,106.69,106.91,11200.0,64.3572,64.4114,64.2308,64.3632,11200.0
2015-04-24 13:10:00,106.92,107.02,106.63,106.85,8600.0,64.3692,64.4294,64.1946,64.3271,8600.0
2015-04-24 13:20:00,106.82,107.0,106.72,106.86,15800.0,64.309,64.4174,64.2488,64.3331,15800.0
2015-04-24 13:30:00,106.82,106.82,106.48,106.49,3200.0,64.309,64.309,64.1043,64.1104,3200.0
2015-04-24 13:40:00,106.53,106.65,106.47,106.58,4000.0,64.1344,64.2067,64.0983,64.1645,4000.0
2015-04-24 13:50:00,106.57,106.59,106.43,106.54,6300.0,64.1585,64.1706,64.0742,64.1405,6300.0
2015-04-24 14:00:00,106.46,106.59,106.46,106.49,4100.0,64.0923,64.1706,64.0923,64.1104,4100.0
2015-04-24 14:10:00,106.49,106.53,106.29,106.53,3900.0,64.1104,64.1344,63.99,64.1344,3900.0
2015-04-24 14:20:00,106.55,106.72,106.47,106.72,7600.0,64.1465,64.2488,64.0983,64.2488,7600.0
2015-04-24 14:30:00,106.64,106.67,106.33,106.41,10800.0,64.2007,64.2187,64.014,64.0622,10800.0
2015-04-24 14:40:00,106.35,106.52,106.27,106.44,7000.0,64.0261,64.1284,63.9779,64.0803,7000.0
2015-04-24 14:50:00,106.46,106.61,106.39,106.53,6600.0,64.0923,64.1826,64.0502,64.1344,6600.0
2015-04-24 15:00:00,106.52,106.69,106.49,106.52,6200.0,64.1284,64.2308,64.1104,64.1284,6200.0
2015-04-24 15:10:00,106.5,106.57,106.32,106.38,21600.0,64.1164,64.1585,64.008,64.0441,21600.0
2015-04-24 15:20:00,106.39,106.79,106.39,106.74,7100.0,64.0502,64.291,64.0502,64.2609,7100.0
2015-04-24 15:30:00,106.78,107.06,106.7,107.04,14300.0,64.2849,64.4535,64.2368,64.4415,14300.0
2015-04-24 15:40:00,107.03,107.15,106.71,106.71,8700.0,64.4355,64.5077,64.2428,64.2428,8700.0
2015-04-24 15:50:00,106.74,106.89,106.65,106.83,18700.0,64.2609,64.3512,64.2067,64.315,18700.0
2015-04-27 09:30:00,107.44,107.69,106.61,107.65,7700.0,64.6823,64.8328,64.1826,64.8087,7700.0
2015-04-27 09:40:00,107.66,107.69,107.4,107.6,7400.0,64.8147,64.8328,64.6582,64.7786,7400.0
2015-04-27 09:50:00,107.76,107.95,107.11,107.24,6500.0,64.8749,64.9893,64.4836,64.5619,6500.0
2015-04-27 10:00:00,107.28,107.86,107.28,107.64,7200.0,64.586,64.9351,64.586,64.8027,7200.0
2015-04-27 10:10:00,107.67,108.15,107.66,107.96,14000.0,64.8208,65.1097,64.8147,64.9953,14000.0
2015-04-27 10:20:00,108.02,108.21,108.0,108.21,4200.0,65.0315,65.1459,65.0194,65.1459,4200.0
2015-04-27 10:30:00,108.18,108.47,108.05,108.46,4800.0,65.1278,65.3024,65.0495,65.2964,4800.0
2015-04-27 10:40:00,108.52,108.63,108.11,108.19,4500.0,65.3325,65.3987,65.0856,65.1338,4500.0
2015-04-27 10:50:00,108.07,108.22,107.94,108.22,8400.0,65.0616,65.1519,64.9833,65.1519,8400.0
2015-04-27 11:00:00,108.17,108.35,108.13,108.14,8900.0,65.1218,65.2301,65.0977,65.1037,8900.0
2015-04-27 11:10:00,108.26,108.41,108.09,108.09,7200.0,65.176,65.2663,65.0736,65.0736,7200.0
2015-04-27 11:20:00,108.14,108.38,107.93,108.05,13500.0,65.1037,65.2482,64.9773,65.0495,13500.0
2015-04-27 11:30:00,108.08,108.13,107.9,108.07,5900.0,65.0676,65.0977,64.9592,65.0616,5900.0
2015-04-27 11:40:00,108.01,108.03,107.7,107.7,2800.0,65.0254,65.0375,64.8388,64.8388,2800.0
2015-04-27 11:50:00,107.7,108.06,107.62,107.66,17400.0,64.8388,65.0555,64.7907,64.8147,17400.0
2015-04-27 12:00:00,107.63,107.85,107.57,107.76,2200.0,64.7967,64.9291,64.7606,64.8749,2200.0
2015-04-27 12:10:00,107.65,107.78,107.17,107.33,3100.0,64.8087,64.887,64.5197,64.6161,3100.0
2015-04-27 12:20:00,107.29,107.37,106.96,106.96,3500.0,64.592,64.6401,64.3933,64.3933,3500.0
2015-04-27 12:30:00,107.08,107.09,106.6,106.6,3800.0,64.4656,64.4716,64.1766,64.1766,3800.0
2015-04-27 12:40:00,106.65,106.86,106.61,106.85,11700.0,64.2067,64.3331,64.1826,64.3271,11700.0
2015-04-27 12:50:00,106.73,107.03,106.73,106.8,9500.0,64.2548,64.4355,64.2548,64.297,9500.0
2015-04-27 13:00:00,106.73,106.82,106.52,106.79,10300.0,64.2548,64.309,64.1284,64.291,10300.0
2015-04-27 13:10:00,106.68,106.68,106.35,106.52,3800.0,64.2247,64.2247,64.0261,64.1284,3800.0
2015-04-27 13:20:00,106.52,106.66,106.41,106.62,2100.0,64.1284,64.2127,64.0622,64.1886,2100.0
2015-04-27 13:30:00,106.63,106.77,106.45,106.64,4100.0,64.1946,64.2789,64.0863,64.2007,4100.0
2015-04-27 13:40:00,106.65,106.77,106.5,106.5,4100.0,64.2067,64.2789,64.1164,64.1164,4100.0
2015-04-27 13:50:00,106.51,106.9,106.44,106.9,3200.0,64.1224,64.3572,64.0803,64.3572,3200.0
2015-04-27 14:00:00,106.86,107.28,106.82,107.13,5500.0,64.3331,64.586,64.309,64.4957,5500.0
2015-04-27 14:10:00,107.06,107.14,106.58,106.69,24500.0,64.4535,64.5017,64.1645,64.2308,24500.0
2015-04-27 14:20:00,106.67,106.92,106.6,106.7,10300.0,64.2187,64.3692,64.1766,64.2368,10300.0
2015-04-27 14:30:00,106.69,107.06,106.46,106.83,9500.0,64.2308,64.4535,64.0923,64.315,9500.0
2015-04-27 14:40:00,106.7,107.11,106.67,107.11,9500.0,64.2368,64.4836,64.2187,64.4836,9500.0
2015-04-27 14:50:00,107.11,107.25,106.57,106.57,13700.0,64.4836,64.5679,64.1585,64.1585,13700.0
2015-04-27 15:00:00,106.61,107.16,106.46,107.0,25200.0,64.1826,64.5137,64.0923,64.4174,25200.0
2015-04-27 15:10:00,106.96,107.07,106.69,106.82,11500.0,64.3933,64.4595,64.2308,64.309,11500.0
2015-04-27 15:20:00,106.75,107.02,106.7,106.84,13600.0,64.2669,64.4294,64.2368,64.3211,13600.0
2015-04-27 15:30:00,106.83,106.98,106.77,106.89,10600.0,64.315,64.4054,64.2789,64.3512,10600.0
2015-04-27 15:40:00,106.87,106.87,106.59,106.77,10000.0,64.3391,64.3391,64.1706,64.2789,10000.0
2015-04-27 15:50:00,106.77,106.78,106.65,106.69,13400.0,64.2789,64.2849,64.2067,64.2308,13400.0
2015-04-28 09:30:00,107.18,107.63,106.68,106.86,7200.0,64.5258,64.7967,64.2247,64.3331,7200.0
2015-04-28 09:40:00,106.71,106.8,106.26,106.44,2600.0,64.2428,64.297,63.9719,64.0803,2600.0
2015-04-28 09:50:00,106.54,107.06,106.54,107.06,5100.0,64.1405,64.4535,64.1405,64.4535,5100.0
2015-04-28 10:00:00,107.09,107.09,106.53,106.53,10200.0,64.4716,64.4716,64.1344,64.1344,10200.0
2015-04-28 10:10:00,106.57,106.97,106.33,106.87,3200.0,64.1585,64.3993,64.014,64.3391,3200.0
2015-04-28 10:20:00,106.61,106.73,106.01,106.17,4900.0,64.1826,64.2548,63.8214,63.9177,4900.0
2015-04-28 10:30:00,106.1,106.46,105.87,106.4,4000.0,63.8756,64.0923,63.7371,64.0562,4000.0
2015-04-28 10:40:00,106.35,106.48,105.75,105.77,4500.0,64.0261,64.1043,63.6649,63.6769,4500.0
2015-04-28 10:50:00,105.87,105.94,105.68,105.78,5800.0,63.7371,63.7792,63.6227,63.6829,5800.0
2015-04-28 11:00:00,105.87,106.08,105.86,105.9,7200.0,63.7371,63.8635,63.7311,63.7552,7200.0
2015-04-28 11:10:00,105.83,106.12,105.82,106.02,1900.0,63.713,63.8876,63.707,63.8274,1900.0
2015-04-28 11:20:00,106.21,106.21,105.97,106.03,3300.0,63.9418,63.9418,63.7973,63.8334,3300.0
2015-04-28 11:30:00,106.05,106.37,106.05,106.18,3800.0,63.8455,64.0381,63.8455,63.9237,3800.0
2015-04-28 11:40:00,106.22,106.22,105.79,105.79,2100.0,63.9478,63.9478,63.6889,63.6889,2100.0
2015-04-28 11:50:00,105.89,105.94,105.66,105.81,15100.0,63.7491,63.7792,63.6107,63.701,15100.0
2015-04-28 12:00:00,105.81,105.82,105.34,105.45,17300.0,63.701,63.707,63.418,63.4842,17300.0
2015-04-28 12:10:00,105.5,105.5,105.34,105.47,2400.0,63.5143,63.5143,63.418,63.4963,2400.0
2015-04-28 12:20:00,105.47,105.5,105.38,105.41,3100.0,63.4963,63.5143,63.4421,63.4602,3100.0
2015-04-28 12:30:00,105.44,105.6,105.24,105.33,10300.0,63.4782,63.5745,63.3578,63.412,10300.0
2015-04-28 12:40:00,105.36,105.44,105.19,105.19,8600.0,63.4301,63.4782,63.3277,63.3277,8600.0
2015-04-28 12:50:00,105.19,105.19,105.02,105.15,16500.0,63.3277,63.3277,63.2254,63.3036,16500.0
2015-04-28 13:00:00,105.07,105.4,105.03,105.22,6800.0,63.2555,63.4541,63.2314,63.3458,6800.0
2015-04-28 13:10:00,105.23,105.29,105.07,105.1,7900.0,63.3518,63.3879,63.2555,63.2735,7900.0
2015-04-28 13:20:00,105.15,105.23,105.03,105.09,4100.0,63.3036,63.3518,63.2314,63.2675,4100.0
2015-04-28 13:30:00,105.06,105.55,105.06,105.55,7800.0,63.2495,63.5444,63.2495,63.5444,7800.0
2015-04-28 13:40:00,105.54,105.83,105.53,105.61,5800.0,63.5384,63.713,63.5324,63.5806,5800.0
2015-04-28 13:50:00,105.59,105.68,105.48,105.64,10600.0,63.5685,63.6227,63.5023,63.5986,10600.0
2015-04-28 14:00:00,105.54,105.64,105.41,105.62,10800.0,63.5384,63.5986,63.4602,63.5866,10800.0
2015-04-28 14:10:00,105.62,105.69,105.52,105.69,12700.0,63.5866,63.6287,63.5264,63.6287,12700.0
2015-04-28 14:20:00,105.64,105.67,105.5,105.55,5000.0,63.5986,63.6167,63.5143,63.5444,5000.0
2015-04-28 14:30:00,105.47,105.6,105.42,105.59,8500.0,63.4963,63.5745,63.4662,63.5685,8500.0
2015-04-28 14:40:00,105.57,105.63,105.51,105.63,10500.0,63.5565,63.5926,63.5204,63.5926,10500.0
2015-04-28 14:50:00,105.57,105.73,105.55,105.62,4900.0,63.5565,63.6528,63.5444,63.5866,4900.0
2015-04-28 15:00:00,105.65,105.86,105.61,105.78,2700.0,63.6047,63.7311,63.5806,63.6829,2700.0
2015-04-28 15:10:00,105.76,105.83,105.74,105.77,8500.0,63.6709,63.713,63.6588,63.6769,8500.0
2015-04-28 15:20:00,105.76,105.87,105.7,105.72,10100.0,63.6709,63.7371,63.6348,63.6468,10100.0
2015-04-28 15:30:00,105.75,105.83,105.7,105.81,7400.0,63.6649,63.713,63.6348,63.701,7400.0
2015-04-28 15:40:00,105.84,105.96,105.8,105.9,17300.0,63.719,63.7913,63.695,63.7552,17300.0
2015-04-28 15:50:00,105.88,105.91,105.76,105.84,33000.0,63.7431,63.7612,63.6709,63.719,33000.0
2015-04-29 09:30:00,105.32,105.92,105.2,105.81,8300.0,63.406,63.7672,63.3337,63.701,8300.0
2015-04-29 09:40:00,105.93,106.08,105.15,105.32,36900.0,63.7732,63.8635,63.3036,63.406,36900.0
2015-04-29 09:50:00,105.18,105.74,105.13,105.48,19900.0,63.3217,63.6588,63.2916,63.5023,19900.0
2015-04-29 10:00:00,105.58,105.75,105.26,105.26,4300.0,63.5625,63.6649,63.3699,63.3699,4300.0
2015-04-29 10:10:00,105.47,105.47,104.92,104.99,4500.0,63.4963,63.4963,63.1652,63.2073,4500.0
2015-04-29 10:20:00,105.0,105.08,104.67,105.08,5500.0,63.2133,63.2615,63.0147,63.2615,5500.0
2015-04-29 10:30:00,105.16,106.18,105.16,106.0,23300.0,63.3097,63.9237,63.3097,63.8154,23300.0
2015-04-29 10:40:00,106.14,106.37,106.0,106.28,11800.0,63.8996,64.0381,63.8154,63.9839,11800.0
2015-04-29 10:50:00,106.19,106.33,105.95,106.17,23900.0,63.9297,64.014,63.7853,63.9177,23900.0
2015-04-29 11:00:00,106.17,106.29,105.98,105.99,10900.0,63.9177,63.99,63.8033,63.8093,10900.0
2015-04-29 11:10:00,106.13,106.22,106.03,106.22,15100.0,63.8936,63.9478,63.8334,63.9478,15100.0
2015-04-29 11:20:00,106.24,106.49,106.1,106.49,19600.0,63.9598,64.1104,63.8756,64.1104,19600.0
2015-04-29 11:30:00,106.37,106.44,106.04,106.11,8700.0,64.0381,64.0803,63.8394,63.8816,8700.0
2015-04-29 11:40:00,106.1,106.72,106.03,106.72,17000.0,63.8756,64.2488,63.8334,64.2488,17000.0
2015-04-29 11:50:00,106.82,107.11,106.73,107.11,3300.0,64.309,64.4836,64.2548,64.4836,3300.0
2015-04-29 12:00:00,106.97,107.05,106.63,106.92,4300.0,64.3993,64.4475,64.1946,64.3692,4300.0
2015-04-29 12:10:00,106.97,106.97,106.7,106.83,6200.0,64.3993,64.3993,64.2368,64.315,6200.0
2015-04-29 12:20:00,106.81,106.93,106.61,106.64,5800.0,64.303,64.3753,64.1826,64.2007,5800.0
2015-04-29 12:30:00,106.62,106.82,106.42,106.53,7100.0,64.1886,64.309,64.0682,64.1344,7100.0
2015-04-29 12:40:00,106.45,106.71,106.27,106.67,8200.0,64.0863,64.2428,63.9779,64.2187,8200.0
2015-04-29 12:50:00,106.63,106.69,106.36,106.67,8000.0,64.1946,64.2308,64.0321,64.2187,8000.0
2015-04-29 13:00:00,106.69,106.7,106.43,106.61,3600.0,64.2308,64.2368,64.0742,64.1826,3600.0
2015-04-29 13:10:00,106.7,106.77,106.29,106.63,16100.0,64.2368,64.2789,63.99,64.1946,16100.0
2015-04-29 13:20:00,106.61,106.85,106.54,106.7,5800.0,64.1826,64.3271,64.1405,64.2368,5800.0
2015-04-29 13:30:00,106.75,106.84,106.64,106.73,8000.0,64.2669,64.3211,64.2007,64.2548,8000.0
2015-04-29 13:40:00,106.74,106.74,106.42,106.48,20700.0,64.2609,64.2609,64.0682,64.1043,20700.0
2015-04-29 13:50:00,106.51,106.55,106.3,106.43,6100.0,64.1224,64.1465,63.996,64.0742,6100.0
2015-04-29 14:00:00,106.46,106.73,106.12,106.31,11900.0,64.0923,64.2548,63.8876,64.002,11900.0
2015-04-29 14:10:00,106.25,106.66,106.19,106.66,13000.0,63.9659,64.2127,63.9297,64.2127,13000.0
2015-04-29 14:20:00,106.67,107.03,106.56,106.8,15200.0,64.2187,64.4355,64.1525,64.297,15200.0
2015-04-29 14:30:00,106.75,106.96,106.73,106.74,6400.0,64.2669,64.3933,64.2548,64.2609,6400.0
2015-04-29 14:40:00,106.83,106.97,106.5,106.5,8700.0,64.315,64.3993,64.1164,64.1164,8700.0
2015-04-29 14:50:00,106.54,106.83,106.46,106.56,13100.0,64.1405,64.315,64.0923,64.1525,13100.0
2015-04-29 15:00:00,106.61,106.68,106.46,106.65,3500.0,64.1826,64.2247,64.0923,64.2067,3500.0
2015-04-29 15:10:00,106.64,106.89,106.58,106.83,6100.0,64.2007,64.3512,64.1645,64.315,6100.0
2015-04-29 15:20:00,106.86,106.92,106.72,106.77,14800.0,64.3331,64.3692,64.2488,64.2789,14800.0
2015-04-29 15:30:00,106.77,106.9,106.74,106.76,11600.0,64.2789,64.3572,64.2609,64.2729,11600.0
2015-04-29 15:40:00,106.79,106.89,106.75,106.77,17200.0,64.291,64.3512,64.2669,64.2789,17200.0
2015-04-29 15:50:00,106.78,106.85,106.69,106.69,22300.0,64.2849,64.3271,64.2308,64.2308,22300.0
2015-04-30 09:30:00,105.85,106.58,104.24,105.69,11800.0,64.2289,64.6719,63.252,64.1318,11800.0
2015-04-30 09:40:00,105.71,105.99,104.76,105.56,18100.0,64.144,64.3139,63.5675,64.053,18100.0
2015-04-30 09:50:00,105.23,105.66,104.78,104.97,16200.0,63.8527,64.1136,63.5797,63.695,16200.0
2015-04-30 10:00:00,104.97,104.97,104.36,104.58,6700.0,63.695,63.695,63.3248,63.4583,6700.0
2015-04-30 10:10:00,104.52,104.95,104.43,104.92,19800.0,63.4219,63.6828,63.3673,63.6646,19800.0
2015-04-30 10:20:00,104.73,104.73,104.4,104.56,8900.0,63.5493,63.5493,63.3491,63.4462,8900.0
2015-04-30 10:30:00,104.57,104.81,104.54,104.8,6200.0,63.4522,63.5979,63.434,63.5918,6200.0
2015-04-30 10:40:00,104.85,104.85,104.47,104.48,12000.0,63.6221,63.6221,63.3916,63.3976,12000.0
2015-04-30 10:50:00,104.45,104.51,104.18,104.29,16700.0,63.3794,63.4158,63.2156,63.2823,16700.0
2015-04-30 11:00:00,104.27,104.52,104.17,104.48,9700.0,63.2702,63.4219,63.2095,63.3976,9700.0
2015-04-30 11:10:00,104.47,104.57,104.38,104.57,7100.0,63.3916,63.4522,63.3369,63.4522,7100.0
2015-04-30 11:20:00,104.64,105.27,104.64,105.24,6100.0,63.4947,63.877,63.4947,63.8588,6100.0
2015-04-30 11:30:00,105.27,105.51,105.19,105.47,4800.0,63.877,64.0226,63.8284,63.9984,4800.0
2015-04-30 11:40:00,105.77,105.99,105.67,105.99,2800.0,64.1804,64.3139,64.1197,64.3139,2800.0
2015-04-30 11:50:00,105.97,106.05,105.71,106.05,6200.0,64.3017,64.3503,64.144,64.3503,6200.0
2015-04-30 12:00:00,106.05,106.11,105.68,106.04,15900.0,64.3503,64.3867,64.1258,64.3442,15900.0
2015-04-30 12:10:00,106.04,106.23,105.76,106.23,9300.0,64.3442,64.4595,64.1743,64.4595,9300.0
2015-04-30 12:20:00,106.23,106.23,105.85,106.0,14300.0,64.4595,64.4595,64.2289,64.32,14300.0
2015-04-30 12:30:00,105.99,105.99,105.5,105.56,6800.0,64.3139,64.3139,64.0166,64.053,6800.0
2015-04-30 12:40:00,105.53,105.74,105.39,105.67,21300.0,64.0348,64.1622,63.9498,64.1197,21300.0
2015-04-30 12:50:00,105.59,105.59,105.33,105.57,3300.0,64.0712,64.0712,63.9134,64.059,3300.0
2015-04-30 13:00:00,105.8,105.89,105.59,105.71,18600.0,64.1986,64.2532,64.0712,64.144,18600.0
2015-04-30 13:10:00,105.65,105.83,105.47,105.81,16300.0,64.1076,64.2168,63.9984,64.2047,16300.0
2015-04-30 13:20:00,105.85,105.89,105.57,105.6,5700.0,64.2289,64.2532,64.059,64.0772,5700.0
2015-04-30 13:30:00,105.65,105.78,105.47,105.51,7300.0,64.1076,64.1865,63.9984,64.0226,7300.0
2015-04-30 13:40:00,105.49,105.6,105.45,105.6,3200.0,64.0105,64.0772,63.9862,64.0772,3200.0
2015-04-30 13:50:00,105.54,105.75,105.54,105.65,3900.0,64.0408,64.1683,64.0408,64.1076,3900.0
2015-04-30 14:00:00,105.6,105.69,105.32,105.5,6500.0,64.0772,64.1318,63.9073,64.0166,6500.0
2015-04-30 14:10:00,105.51,105.59,105.4,105.58,5800.0,64.0226,64.0712,63.9559,64.0651,5800.0
2015-04-30 14:20:00,105.69,105.8,105.36,105.4,9500.0,64.1318,64.1986,63.9316,63.9559,9500.0
2015-04-30 14:30:00,105.36,105.6,105.34,105.58,3600.0,63.9316,64.0772,63.9195,64.0651,3600.0
2015-04-30 14:40:00,105.59,105.69,105.24,105.38,19100.0,64.0712,64.1318,63.8588,63.9437,19100.0
2015-04-30 14:50:00,105.36,105.36,105.12,105.13,8200.0,63.9316,63.9316,63.786,63.792,8200.0
2015-04-30 15:00:00,105.05,105.06,104.69,104.83,8600.0,63.7435,63.7496,63.5251,63.61,8600.0
2015-04-30 15:10:00,104.74,104.78,104.55,104.61,7300.0,63.5554,63.5797,63.4401,63.4765,7300.0
2015-04-30 15:20:00,104.59,104.79,104.59,104.75,9300.0,63.4644,63.5857,63.4644,63.5615,9300.0
2015-04-30 15:30:00,104.78,104.89,104.66,104.77,8700.0,63.5797,63.6464,63.5068,63.5736,8700.0
2015-04-30 15:40:00,104.81,105.12,104.67,105.05,17500.0,63.5979,63.786,63.5129,63.7435,17500.0
2015-04-30 15:50:00,105.05,105.07,104.78,104.97,20800.0,63.7435,63.7556,63.5797,63.695,20800.0
2015-05-01 09:30:00,105.6,106.0,104.86,105.71,23200.0,64.0772,64.32,63.6282,64.144,23200.0
2015-05-01 09:40:00,105.67,105.87,105.2,105.47,16400.0,64.1197,64.2411,63.8345,63.9984,16400.0
2015-05-01 09:50:00,105.41,105.5,104.86,105.25,13700.0,63.9619,64.0166,63.6282,63.8649,13700.0
2015-05-01 10:00:00,105.41,105.9,105.4,105.56,3300.0,63.9619,64.2593,63.9559,64.053,3300.0
2015-05-01 10:10:00,105.44,105.44,104.69,105.31,11600.0,63.9801,63.9801,63.5251,63.9013,11600.0
2015-05-01 10:20:00,105.36,105.51,104.52,104.52,18900.0,63.9316,64.0226,63.4219,63.4219,18900.0
2015-05-01 10:30:00,104.7,105.19,104.66,104.82,20800.0,63.5311,63.8284,63.5068,63.6039,20800.0
2015-05-01 10:40:00,104.82,104.83,103.96,104.26,25900.0,63.6039,63.61,63.0821,63.2641,25900.0
2015-05-01 10:50:00,104.24,104.72,104.2,104.27,13400.0,63.252,63.5433,63.2277,63.2702,13400.0
2015-05-01 11:00:00,104.24,104.28,103.81,103.88,4100.0,63.252,63.2763,62.9911,63.0336,4100.0
2015-05-01 11:10:00,103.9,104.15,103.77,103.96,9900.0,63.0457,63.1974,62.9668,63.0821,9900.0
2015-05-01 11:20:00,103.95,104.85,103.94,104.84,12900.0,63.076,63.6221,63.07,63.6161,12900.0
2015-05-01 11:30:00,104.89,104.9,104.61,104.85,4700.0,63.6464,63.6525,63.4765,63.6221,4700.0
2015-05-01 11:40:00,104.81,104.87,104.51,104.63,20500.0,63.5979,63.6343,63.4158,63.4886,20500.0
2015-05-01 11:50:00,104.63,105.06,104.58,105.0,3700.0,63.4886,63.7496,63.4583,63.7132,3700.0
2015-05-01 12:00:00,104.88,104.88,104.22,104.23,4300.0,63.6403,63.6403,63.2399,63.2459,4300.0
2015-05-01 12:10:00,104.36,104.5,104.31,104.35,3600.0,63.3248,63.4098,63.2945,63.3187,3600.0
2015-05-01 12:20:00,104.36,104.38,104.24,104.24,1900.0,63.3248,63.3369,63.252,63.252,1900.0
2015-05-01 12:30:00,104.22,104.22,104.02,104.11,3800.0,63.2399,63.2399,63.1185,63.1731,3800.0
2015-05-01 12:40:00,104.08,104.12,103.82,103.94,6400.0,63.1549,63.1792,62.9971,63.07,6400.0
2015-05-01 12:50:00,103.85,104.03,103.85,103.99,4700.0,63.0153,63.1246,63.0153,63.1003,4700.0
2015-05-01 13:00:00,104.01,104.43,104.01,104.43,7800.0,63.1124,63.3673,63.1124,63.3673,7800.0
2015-05-01 13:10:00,104.33,104.34,104.2,104.34,2400.0,63.3066,63.3127,63.2277,63.3127,2400.0
2015-05-01 13:20:00,104.42,104.48,104.27,104.46,1900.0,63.3612,63.3976,63.2702,63.3855,1900.0
2015-05-01 13:30:00,104.38,104.47,104.15,104.4,9100.0,63.3369,63.3916,63.1974,63.3491,9100.0
2015-05-01 13:40:00,104.53,104.66,104.46,104.66,4400.0,63.428,63.5068,63.3855,63.5068,4400.0
2015-05-01 13:50:00,104.72,104.91,104.71,104.71,3900.0,63.5433,63.6585,63.5372,63.5372,3900.0
2015-05-01 14:00:00,104.8,104.8,104.43,104.56,5100.0,63.5918,63.5918,63.3673,63.4462,5100.0
2015-05-01 14:10:00,104.63,104.69,104.34,104.37,3700.0,63.4886,63.5251,63.3127,63.3309,3700.0
2015-05-01 14:20:00,104.43,104.63,104.3,104.63,4800.0,63.3673,63.4886,63.2884,63.4886,4800.0
2015-05-01 14:30:00,104.66,104.73,104.6,104.63,1600.0,63.5068,63.5493,63.4704,63.4886,1600.0
2015-05-01 14:40:00,104.66,104.92,104.66,104.9,5400.0,63.5068,63.6646,63.5068,63.6525,5400.0
2015-05-01 14:50:00,104.86,104.89,104.64,104.76,5300.0,63.6282,63.6464,63.4947,63.5675,5300.0
2015-05-01 15:00:00,104.77,104.94,104.69,104.91,12800.0,63.5736,63.6768,63.5251,63.6585,12800.0
2015-05-01 15:10:00,104.93,105.01,104.78,105.01,3300.0,63.6707,63.7192,63.5797,63.7192,3300.0
2015-05-01 15:20:00,105.01,105.02,104.83,104.86,2400.0,63.7192,63.7253,63.61,63.6282,2400.0
2015-05-01 15:30:00,104.86,104.93,104.63,104.7,7900.0,63.6282,63.6707,63.4886,63.5311,7900.0
2015-05-01 15:40:00,104.71,104.74,104.47,104.63,26600.0,63.5372,63.5554,63.3916,63.4886,26600.0
2015-05-01 15:50:00,104.61,105.07,104.58,105.0,55800.0,63.4765,63.7556,63.4583,63.7132,55800.0
2015-05-04 09:30:00,105.49,105.88,105.26,105.31,6700.0,64.0105,64.2471,63.8709,63.9013,6700.0
2015-05-04 09:40:00,105.2,105.92,105.2,105.57,4400.0,63.8345,64.2714,63.8345,64.059,4400.0
2015-05-04 09:50:00,105.38,105.38,104.7,104.97,1400.0,63.9437,63.9437,63.5311,63.695,1400.0
2015-05-04 10:00:00,105.26,105.6,104.69,104.8,5200.0,63.8709,64.0772,63.5251,63.5918,5200.0
2015-05-04 10:10:00,104.99,105.13,104.41,104.47,7900.0,63.7071,63.792,63.3552,63.3916,7900.0
2015-05-04 10:20:00,104.64,104.74,104.06,104.06,8700.0,63.4947,63.5554,63.1428,63.1428,8700.0
2015-05-04 10:30:00,104.21,104.52,104.15,104.21,9300.0,63.2338,63.4219,63.1974,63.2338,9300.0
2015-05-04 10:40:00,104.29,104.29,103.73,103.85,10400.0,63.2823,63.2823,62.9425,63.0153,10400.0
2015-05-04 10:50:00,103.75,103.91,103.42,103.81,11300.0,62.9547,63.0518,62.7544,62.9911,11300.0
2015-05-04 11:00:00,103.89,104.09,103.67,104.0,10500.0,63.0396,63.161,62.9061,63.1064,10500.0
2015-05-04 11:10:00,104.1,104.52,103.93,104.41,8300.0,63.167,63.4219,63.0639,63.3552,8300.0
2015-05-04 11:20:00,104.42,104.6,104.21,104.21,5800.0,63.3612,63.4704,63.2338,63.2338,5800.0
2015-05-04 11:30:00,104.26,104.26,103.74,104.03,15900.0,63.2641,63.2641,62.9486,63.1246,15900.0
2015-05-04 11:40:00,104.02,104.13,103.8,104.13,5100.0,63.1185,63.1852,62.985,63.1852,5100.0
2015-05-04 11:50:00,104.33,104.33,104.0,104.0,3400.0,63.3066,63.3066,63.1064,63.1064,3400.0
2015-05-04 12:00:00,103.97,104.07,103.73,103.79,9800.0,63.0882,63.1488,62.9425,62.9789,9800.0
2015-05-04 12:10:00,103.79,103.97,103.23,103.89,27500.0,62.9789,63.0882,62.6391,63.0396,27500.0
2015-05-04 12:20:00,103.97,104.39,103.78,103.95,23000.0,63.0882,63.343,62.9729,63.076,23000.0
2015-05-04 12:30:00,104.05,104.2,103.83,104.06,15000.0,63.1367,63.2277,63.0032,63.1428,15000.0
2015-05-04 12:40:00,104.1,104.19,103.83,104.03,5200.0,63.167,63.2217,63.0032,63.1246,5200.0
2015-05-04 12:50:00,104.05,104.05,103.86,103.9,8200.0,63.1367,63.1367,63.0214,63.0457,8200.0
2015-05-04 13:00:00,103.93,104.31,103.85,104.2,15900.0,63.0639,63.2945,63.0153,63.2277,15900.0
2015-05-04 13:10:00,104.33,104.55,104.29,104.44,4700.0,63.3066,63.4401,63.2823,63.3734,4700.0
2015-05-04 13:20:00,104.36,104.36,104.03,104.24,5100.0,63.3248,63.3248,63.1246,63.252,5100.0
2015-05-04 13:30:00,104.21,104.21,103.8,104.0,9800.0,63.2338,63.2338,62.985,63.1064,9800.0
2015-05-04 13:40:00,104.07,104.3,103.97,104.23,10500.0,63.1488,63.2884,63.0882,63.2459,10500.0
2015-05-04 13:50:00,104.24,104.38,103.84,104.08,17100.0,63.252,63.3369,63.0093,63.1549,17100.0
2015-05-04 14:00:00,104.12,104.42,103.89,104.38,22300.0,63.1792,63.3612,63.0396,63.3369,22300.0
2015-05-04 14:10:00,104.4,104.56,104.25,104.55,3200.0,63.3491,63.4462,63.2581,63.4401,3200.0
2015-05-04 14:20:00,104.56,104.75,104.55,104.63,11700.0,63.4462,63.5615,63.4401,63.4886,11700.0
2015-05-04 14:30:00,104.59,104.81,104.54,104.76,9000.0,63.4644,63.5979,63.434,63.5675,9000.0
2015-05-04 14:40:00,104.76,104.94,104.7,104.7,8000.0,63.5675,63.6768,63.5311,63.5311,8000.0
2015-05-04 14:50:00,104.71,104.92,104.69,104.92,6600.0,63.5372,63.6646,63.5251,63.6646,6600.0
2015-05-04 15:00:00,104.92,105.26,104.86,105.15,24600.0,63.6646,63.8709,63.6282,63.8042,24600.0
2015-05-04 15:10:00,105.18,105.37,105.08,105.2,16000.0,63.8224,63.9377,63.7617,63.8345,16000.0
2015-05-04 15:20:00,105.17,105.59,105.17,105.31,22400.0,63.8163,64.0712,63.8163,63.9013,22400.0
2015-05-04 15:30:00,105.3,105.57,105.24,105.46,31400.0,63.8952,64.059,63.8588,63.9923,31400.0
2015-05-04 15:40:00,105.45,105.93,105.41,105.57,35100.0,63.9862,64.2775,63.9619,64.059,35100.0
2015-05-04 15:50:00,105.6,105.74,105.13,105.55,64100.0,64.0772,64.1622,63.792,64.0469,64100.0
2015-05-05 09:30:00,105.56,106.13,103.88,106.13,16300.0,64.053,64.3988,63.0336,64.3988,16300.0
2015-05-05 09:40:00,105.99,107.36,105.56,106.19,11900.0,64.3139,65.1452,64.053,64.4352,11900.0
2015-05-05 09:50:00,106.22,106.23,105.82,105.89,3600.0,64.4534,64.4595,64.2107,64.2532,3600.0
2015-05-05 10:00:00,105.82,106.17,105.65,105.78,12000.0,64.2107,64.4231,64.1076,64.1865,12000.0
2015-05-05 10:10:00,105.74,106.0,105.66,105.97,9300.0,64.1622,64.32,64.1136,64.3017,9300.0
2015-05-05 10:20:00,105.77,106.54,105.66,106.16,7500.0,64.1804,64.6476,64.1136,64.417,7500.0
2015-05-05 10:30:00,106.13,106.19,105.51,106.11,5000.0,64.3988,64.4352,64.0226,64.3867,5000.0
2015-05-05 10:40:00,106.11,107.2,106.02,106.42,8000.0,64.3867,65.0481,64.3321,64.5748,8000.0
2015-05-05 10:50:00,106.31,106.65,106.18,106.58,21400.0,64.5081,64.7144,64.4292,64.6719,21400.0
2015-05-05 11:00:00,106.66,106.84,106.5,106.56,5000.0,64.7204,64.8297,64.6233,64.6598,5000.0
2015-05-05 11:10:00,106.65,107.18,106.65,106.7,10100.0,64.7144,65.036,64.7144,64.7447,10100.0
2015-05-05 11:20:00,106.58,106.58,106.28,106.49,5600.0,64.6719,64.6719,64.4899,64.6173,5600.0
2015-05-05 11:30:00,106.67,106.67,106.08,106.14,6300.0,64.7265,64.7265,64.3685,64.4049,6300.0
2015-05-05 11:40:00,105.91,106.5,105.86,106.42,7400.0,64.2653,64.6233,64.235,64.5748,7400.0
2015-05-05 11:50:00,106.32,106.42,105.97,106.36,12100.0,64.5141,64.5748,64.3017,64.5384,12100.0
2015-05-05 12:00:00,106.36,106.47,105.98,106.41,11700.0,64.5384,64.6051,64.3078,64.5687,11700.0
2015-05-05 12:10:00,106.28,106.59,106.27,106.47,8700.0,64.4899,64.678,64.4838,64.6051,8700.0
2015-05-05 12:20:00,106.44,106.8,106.39,106.48,14900.0,64.5869,64.8054,64.5566,64.6112,14900.0
2015-05-05 12:30:00,106.33,106.38,106.01,106.07,7400.0,64.5202,64.5505,64.326,64.3624,7400.0
2015-05-05 12:40:00,106.07,106.23,105.95,106.23,6400.0,64.3624,64.4595,64.2896,64.4595,6400.0
2015-05-05 12:50:00,106.17,106.19,105.94,105.97,20700.0,64.4231,64.4352,64.2835,64.3017,20700.0
2015-05-05 13:00:00,106.02,106.23,105.94,106.03,11000.0,64.3321,64.4595,64.2835,64.3382,11000.0
2015-05-05 13:10:00,105.99,106.21,105.98,106.06,11200.0,64.3139,64.4474,64.3078,64.3564,11200.0
2015-05-05 13:20:00,105.97,106.19,105.95,106.13,13600.0,64.3017,64.4352,64.2896,64.3988,13600.0
2015-05-05 13:30:00,106.12,106.13,105.97,105.99,4300.0,64.3928,64.3988,64.3017,64.3139,4300.0
2015-05-05 13:40:00,105.99,106.08,105.9,105.9,9800.0,64.3139,64.3685,64.2593,64.2593,9800.0
2015-05-05 13:50:00,105.91,105.94,105.31,105.47,6600.0,64.2653,64.2835,63.9013,63.9984,6600.0
2015-05-05 14:00:00,105.49,105.76,105.32,105.43,35000.0,64.0105,64.1743,63.9073,63.9741,35000.0
2015-05-05 14:10:00,105.38,106.05,105.31,105.81,23700.0,63.9437,64.3503,63.9013,64.2047,23700.0
2015-05-05 14:20:00,105.77,105.93,105.04,105.29,42000.0,64.1804,64.2775,63.7374,63.8891,42000.0
2015-05-05 14:30:00,105.34,105.52,105.25,105.3,11700.0,63.9195,64.0287,63.8649,63.8952,11700.0
2015-05-05 14:40:00,105.29,105.46,105.03,105.32,20600.0,63.8891,63.9923,63.7314,63.9073,20600.0
2015-05-05 14:50:00,105.22,105.56,105.07,105.3,27800.0,63.8467,64.053,63.7556,63.8952,27800.0
2015-05-05 15:00:00,105.33,105.56,105.13,105.35,33800.0,63.9134,64.053,63.792,63.9255,33800.0
2015-05-05 15:10:00,105.26,105.33,105.05,105.06,36900.0,63.8709,63.9134,63.7435,63.7496,36900.0
2015-05-05 15:20:00,105.06,105.12,104.72,104.73,17200.0,63.7496,63.786,63.5433,63.5493,17200.0
2015-05-05 15:30:00,104.72,104.89,104.63,104.72,11400.0,63.5433,63.6464,63.4886,63.5433,11400.0
2015-05-05 15:40:00,104.72,104.73,104.2,104.28,27700.0,63.5433,63.5493,63.2277,63.2763,27700.0
2015-05-05 15:50:00,104.27,104.33,104.11,104.27,28300.0,63.2702,63.3066,63.1731,63.2702,28300.0
2015-05-06 09:30:00,103.89,104.8,103.89,104.63,16600.0,63.0396,63.5918,63.0396,63.4886,16600.0
2015-05-06 09:40:00,104.58,104.72,103.73,103.73,5800.0,63.4583,63.5433,62.9425,62.9425,5800.0
2015-05-06 09:50:00,103.73,103.74,102.91,102.91,11100.0,62.9425,62.9486,62.445,62.445,11100.0
2015-05-06 10:00:00,103.06,103.09,102.38,102.44,16300.0,62.536,62.5542,62.1234,62.1598,16300.0
2015-05-06 10:10:00,102.34,102.34,101.78,101.92,32700.0,62.0991,62.0991,61.7593,61.8442,32700.0
2015-05-06 10:20:00,101.92,101.92,101.55,101.7,13000.0,61.8442,61.8442,61.6197,61.7107,13000.0
2015-05-06 10:30:00,101.71,102.26,101.71,102.16,18700.0,61.7168,62.0505,61.7168,61.9899,18700.0
2015-05-06 10:40:00,102.23,102.28,102.07,102.21,5700.0,62.0323,62.0627,61.9353,62.0202,5700.0
2015-05-06 10:50:00,102.23,102.59,102.14,102.14,8800.0,62.0323,62.2508,61.9777,61.9777,8800.0
2015-05-06 11:00:00,102.08,102.08,101.64,101.71,14300.0,61.9413,61.9413,61.6743,61.7168,14300.0
2015-05-06 11:10:00,101.72,102.43,101.56,102.36,51000.0,61.7229,62.1537,61.6258,62.1112,51000.0
2015-05-06 11:20:00,102.26,102.57,102.12,102.26,22700.0,62.0505,62.2387,61.9656,62.0505,22700.0
2015-05-06 11:30:00,102.38,102.38,101.29,101.37,42500.0,62.1234,62.1234,61.462,61.5105,42500.0
2015-05-06 11:40:00,101.4,101.43,100.95,100.98,23200.0,61.5287,61.5469,61.2557,61.2739,23200.0
2015-05-06 11:50:00,101.06,101.48,101.05,101.32,10700.0,61.3224,61.5773,61.3163,61.4802,10700.0
2015-05-06 12:00:00,101.29,101.64,101.29,101.52,14900.0,61.462,61.6743,61.462,61.6015,14900.0
2015-05-06 12:10:00,101.64,101.99,101.64,101.89,5700.0,61.6743,61.8867,61.6743,61.826,5700.0
2015-05-06 12:20:00,101.81,101.98,101.77,101.93,2700.0,61.7775,61.8806,61.7532,61.8503,2700.0
2015-05-06 12:30:00,101.98,102.07,101.8,101.91,2900.0,61.8806,61.9353,61.7714,61.8382,2900.0
2015-05-06 12:40:00,101.94,102.53,101.77,102.53,6500.0,61.8564,62.2144,61.7532,62.2144,6500.0
2015-05-06 12:50:00,102.42,102.52,102.14,102.26,5400.0,62.1476,62.2083,61.9777,62.0505,5400.0
2015-05-06 13:00:00,102.17,102.5,102.15,102.37,24800.0,61.9959,62.1962,61.9838,62.1173,24800.0
2015-05-06 13:10:00,102.3,102.58,102.3,102.56,3600.0,62.0748,62.2447,62.0748,62.2326,3600.0
2015-05-06 13:20:00,102.5,102.52,102.07,102.15,7100.0,62.1962,62.2083,61.9353,61.9838,7100.0
2015-05-06 13:30:00,102.15,102.15,101.9,102.01,7000.0,61.9838,61.9838,61.8321,61.8989,7000.0
2015-05-06 13:40:00,101.98,102.01,101.75,101.89,9200.0,61.8806,61.8989,61.7411,61.826,9200.0
2015-05-06 13:50:00,101.9,101.94,101.77,101.81,9300.0,61.8321,61.8564,61.7532,61.7775,9300.0
2015-05-06 14:00:00,101.88,102.0,101.84,101.92,6800.0,61.82,61.8928,61.7957,61.8442,6800.0
2015-05-06 14:10:00,101.92,102.0,101.82,101.98,10700.0,61.8442,61.8928,61.7836,61.8806,10700.0
2015-05-06 14:20:00,101.94,102.01,101.8,101.99,18900.0,61.8564,61.8989,61.7714,61.8867,18900.0
2015-05-06 14:30:00,102.01,102.01,101.5,101.57,18300.0,61.8989,61.8989,61.5894,61.6319,18300.0
2015-05-06 14:40:00,101.54,101.6,101.48,101.52,17800.0,61.6137,61.6501,61.5773,61.6015,17800.0
2015-05-06 14:50:00,101.52,101.63,101.5,101.61,10600.0,61.6015,61.6683,61.5894,61.6561,10600.0
2015-05-06 15:00:00,101.65,101.7,101.25,101.53,42600.0,61.6804,61.7107,61.4377,61.6076,42600.0
2015-05-06 15:10:00,101.52,101.61,101.47,101.58,15500.0,61.6015,61.6561,61.5712,61.6379,15500.0
2015-05-06 15:20:00,101.53,101.6,101.46,101.55,28200.0,61.6076,61.6501,61.5651,61.6197,28200.0
2015-05-06 15:30:00,101.55,101.73,101.28,101.73,19200.0,61.6197,61.7289,61.4559,61.7289,19200.0
2015-05-06 15:40:00,101.77,101.92,101.55,101.68,13100.0,61.7532,61.8442,61.6197,61.6986,13100.0
2015-05-06 15:50:00,101.68,101.82,101.58,101.77,27400.0,61.6986,61.7836,61.6379,61.7532,27400.0
2015-05-07 09:30:00,101.34,101.47,99.84,99.97,10500.0,61.4923,61.5712,60.5821,60.661,10500.0
2015-05-07 09:40:00,99.74,100.15,99.17,100.03,11700.0,60.5214,60.7702,60.1756,60.6974,11700.0
2015-05-07 09:50:00,99.92,99.98,99.73,99.85,26600.0,60.6307,60.6671,60.5154,60.5882,26600.0
2015-05-07 10:00:00,99.88,100.14,99.56,99.88,16200.0,60.6064,60.7641,60.4122,60.6064,16200.0
2015-05-07 10:10:00,99.93,100.24,99.89,100.14,15000.0,60.6367,60.8248,60.6125,60.7641,15000.0
2015-05-07 10:20:00,100.14,100.17,100.01,100.11,7100.0,60.7641,60.7824,60.6853,60.7459,7100.0
2015-05-07 10:30:00,100.07,100.29,99.82,100.29,5600.0,60.7217,60.8552,60.57,60.8552,5600.0
2015-05-07 10:40:00,100.35,100.53,100.23,100.25,4000.0,60.8916,61.0008,60.8188,60.8309,4000.0
2015-05-07 10:50:00,100.31,100.46,100.11,100.39,19300.0,60.8673,60.9583,60.7459,60.9158,19300.0
2015-05-07 11:00:00,100.36,100.64,100.31,100.45,7600.0,60.8976,61.0675,60.8673,60.9523,7600.0
2015-05-07 11:10:00,100.44,101.13,100.4,101.13,4300.0,60.9462,61.3649,60.9219,61.3649,4300.0
2015-05-07 11:20:00,101.11,101.51,101.05,101.14,3800.0,61.3527,61.5955,61.3163,61.3709,3800.0
2015-05-07 11:30:00,101.0,101.18,100.96,101.18,7700.0,61.286,61.3952,61.2617,61.3952,7700.0
2015-05-07 11:40:00,101.16,101.29,100.96,101.03,9600.0,61.3831,61.462,61.2617,61.3042,9600.0
2015-05-07 11:50:00,101.03,101.21,100.96,101.03,10900.0,61.3042,61.4134,61.2617,61.3042,10900.0
2015-05-07 12:00:00,101.09,101.39,101.02,101.39,6100.0,61.3406,61.5226,61.2981,61.5226,6100.0
2015-05-07 12:10:00,101.32,101.9,101.26,101.9,7000.0,61.4802,61.8321,61.4438,61.8321,7000.0
2015-05-07 12:20:00,101.85,101.91,101.39,101.39,5200.0,61.8018,61.8382,61.5226,61.5226,5200.0
2015-05-07 12:30:00,101.36,101.39,101.22,101.31,4400.0,61.5044,61.5226,61.4195,61.4741,4400.0
2015-05-07 12:40:00,101.34,101.46,101.32,101.37,3400.0,61.4923,61.5651,61.4802,61.5105,3400.0
2015-05-07 12:50:00,101.43,101.75,101.41,101.7,8000.0,61.5469,61.7411,61.5348,61.7107,8000.0
2015-05-07 13:00:00,101.74,101.9,101.65,101.78,8500.0,61.735,61.8321,61.6804,61.7593,8500.0
2015-05-07 13:10:00,101.78,101.89,101.54,101.54,18700.0,61.7593,61.826,61.6137,61.6137,18700.0
2015-05-07 13:20:00,101.55,101.57,101.19,101.43,20000.0,61.6197,61.6319,61.4013,61.5469,20000.0
2015-05-07 13:30:00,101.43,101.57,101.27,101.36,19800.0,61.5469,61.6319,61.4498,61.5044,19800.0
2015-05-07 13:40:00,101.3,101.36,101.08,101.22,13100.0,61.468,61.5044,61.3345,61.4195,13100.0
2015-05-07 13:50:00,101.23,101.3,101.16,101.21,12800.0,61.4256,61.468,61.3831,61.4134,12800.0
2015-05-07 14:00:00,101.21,101.37,101.1,101.17,11400.0,61.4134,61.5105,61.3467,61.3891,11400.0
2015-05-07 14:10:00,101.15,101.31,101.05,101.18,15600.0,61.377,61.4741,61.3163,61.3952,15600.0
2015-05-07 14:20:00,101.18,101.28,101.06,101.24,7700.0,61.3952,61.4559,61.3224,61.4316,7700.0
2015-05-07 14:30:00,101.23,101.41,101.12,101.16,9000.0,61.4256,61.5348,61.3588,61.3831,9000.0
2015-05-07 14:40:00,101.2,101.52,101.18,101.52,14500.0,61.4073,61.6015,61.3952,61.6015,14500.0
2015-05-07 14:50:00,101.47,101.57,101.32,101.43,6800.0,61.5712,61.6319,61.4802,61.5469,6800.0
2015-05-07 15:00:00,101.44,101.84,101.44,101.75,9900.0,61.553,61.7957,61.553,61.7411,9900.0
2015-05-07 15:10:00,101.62,101.97,101.62,101.82,12500.0,61.6622,61.8746,61.6622,61.7836,12500.0
2015-05-07 15:20:00,101.83,102.1,101.82,102.05,10100.0,61.7896,61.9535,61.7836,61.9231,10100.0
2015-05-07 15:30:00,102.02,102.08,101.87,101.89,12300.0,61.9049,61.9413,61.8139,61.826,12300.0
2015-05-07 15:40:00,101.9,101.98,101.75,101.92,14900.0,61.8321,61.8806,61.7411,61.8442,14900.0
2015-05-07 15:50:00,101.93,101.95,101.74,101.88,18500.0,61.8503,61.8624,61.735,61.82,18500.0
2015-05-08 09:30:00,102.86,102.96,101.75,101.76,13800.0,62.4146,62.4753,61.7411,61.7472,13800.0
2015-05-08 09:40:00,101.72,102.01,101.47,101.47,11400.0,61.7229,61.8989,61.5712,61.5712,11400.0
2015-05-08 09:50:00,101.38,102.34,101.36,102.34,4400.0,61.5166,62.0991,61.5044,62.0991,4400.0
2015-05-08 10:00:00,102.19,102.81,102.18,102.77,7400.0,62.0081,62.3843,62.002,62.36,7400.0
2015-05-08 10:10:00,102.82,102.91,102.41,102.56,13400.0,62.3904,62.445,62.1416,62.2326,13400.0
2015-05-08 10:20:00,102.55,102.91,102.2,102.2,6700.0,62.2265,62.445,62.0141,62.0141,6700.0
2015-05-08 10:30:00,102.19,102.57,102.06,102.11,6700.0,62.0081,62.2387,61.9292,61.9595,6700.0
2015-05-08 10:40:00,102.03,102.52,102.03,102.4,7600.0,61.911,62.2083,61.911,62.1355,7600.0
2015-05-08 10:50:00,102.45,102.97,102.42,102.89,13100.0,62.1658,62.4814,62.1476,62.4328,13100.0
2015-05-08 11:00:00,102.81,103.31,102.65,103.19,21200.0,62.3843,62.6877,62.2872,62.6149,21200.0
2015-05-08 11:10:00,103.29,103.7,103.17,103.57,7200.0,62.6755,62.9243,62.6027,62.8454,7200.0
2015-05-08 11:20:00,103.66,103.81,103.48,103.73,17100.0,62.9001,62.9911,62.7908,62.9425,17100.0
2015-05-08 11:30:00,103.74,104.22,103.55,104.05,14300.0,62.9486,63.2399,62.8333,63.1367,14300.0
2015-05-08 11:40:00,103.96,104.09,103.69,103.69,5100.0,63.0821,63.161,62.9183,62.9183,5100.0
2015-05-08 11:50:00,103.67,103.98,103.67,103.83,8100.0,62.9061,63.0942,62.9061,63.0032,8100.0
2015-05-08 12:00:00,103.75,104.34,103.75,104.34,8600.0,62.9547,63.3127,62.9547,63.3127,8600.0
2015-05-08 12:10:00,104.3,104.52,103.79,103.81,13200.0,63.2884,63.4219,62.9789,62.9911,13200.0
2015-05-08 12:20:00,103.9,104.11,103.82,103.82,6300.0,63.0457,63.1731,62.9971,62.9971,6300.0
2015-05-08 12:30:00,103.81,103.81,103.25,103.39,5100.0,62.9911,62.9911,62.6513,62.7362,5100.0
2015-05-08 12:40:00,103.25,103.31,102.94,102.94,4300.0,62.6513,62.6877,62.4632,62.4632,4300.0
2015-05-08 12:50:00,103.03,103.36,102.94,103.15,7100.0,62.5178,62.718,62.4632,62.5906,7100.0
2015-05-08 13:00:00,103.2,103.38,103.13,103.16,24000.0,62.6209,62.7302,62.5785,62.5967,24000.0
2015-05-08 13:10:00,103.22,103.48,103.15,103.48,3800.0,62.6331,62.7908,62.5906,62.7908,3800.0
2015-05-08 13:20:00,103.5,103.65,103.44,103.58,3600.0,62.803,62.894,62.7666,62.8515,3600.0
2015-05-08 13:30:00,103.63,103.76,103.49,103.69,3800.0,62.8819,62.9607,62.7969,62.9183,3800.0
2015-05-08 13:40:00,103.63,103.64,103.27,103.47,6100.0,62.8819,62.8879,62.6634,62.7848,6100.0
2015-05-08 13:50:00,103.49,103.5,103.13,103.13,4600.0,62.7969,62.803,62.5785,62.5785,4600.0
2015-05-08 14:00:00,103.12,103.21,102.94,103.2,8800.0,62.5724,62.627,62.4632,62.6209,8800.0
2015-05-08 14:10:00,103.18,103.2,102.73,102.84,4700.0,62.6088,62.6209,62.3357,62.4025,4700.0
2015-05-08 14:20:00,102.75,103.03,102.75,102.94,11500.0,62.3479,62.5178,62.3479,62.4632,11500.0
2015-05-08 14:30:00,102.9,102.9,102.64,102.64,2700.0,62.4389,62.4389,62.2811,62.2811,2700.0
2015-05-08 14:40:00,102.65,102.78,102.48,102.53,8600.0,62.2872,62.3661,62.184,62.2144,8600.0
2015-05-08 14:50:00,102.49,102.63,102.43,102.63,6300.0,62.1901,62.2751,62.1537,62.2751,6300.0
2015-05-08 15:00:00,102.67,102.9,102.56,102.88,18100.0,62.2993,62.4389,62.2326,62.4268,18100.0
2015-05-08 15:10:00,102.88,103.06,102.81,102.82,5900.0,62.4268,62.536,62.3843,62.3904,5900.0
2015-05-08 15:20:00,102.93,103.01,102.87,103.01,7100.0,62.4571,62.5056,62.4207,62.5056,7100.0
2015-05-08 15:30:00,103.01,103.17,103.01,103.17,12400.0,62.5056,62.6027,62.5056,62.6027,12400.0
2015-05-08 15:40:00,103.12,103.27,103.04,103.04,12100.0,62.5724,62.6634,62.5238,62.5238,12100.0
2015-05-08 15:50:00,103.07,103.38,103.02,103.34,28100.0,62.5421,62.7302,62.5117,62.7059,28100.0
2015-05-11 09:30:00,103.33,103.43,102.51,102.52,3800.0,62.6998,62.7605,62.2022,62.2083,3800.0
2015-05-11 09:40:00,102.62,102.79,102.14,102.14,2100.0,62.269,62.3721,61.9777,61.9777,2100.0
2015-05-11 09:50:00,102.39,102.64,101.74,101.96,7300.0,62.1294,62.2811,61.735,61.8685,7300.0
2015-05-11 10:00:00,101.89,102.15,101.55,101.94,16000.0,61.826,61.9838,61.6197,61.8564,16000.0
2015-05-11 10:10:00,101.95,102.28,101.73,101.73,5200.0,61.8624,62.0627,61.7289,61.7289,5200.0
2015-05-11 10:20:00,101.85,101.85,101.52,101.56,8600.0,61.8018,61.8018,61.6015,61.6258,8600.0
2015-05-11 10:30:00,101.58,101.7,101.49,101.59,5200.0,61.6379,61.7107,61.5833,61.644,5200.0
2015-05-11 10:40:00,101.53,102.09,101.53,101.99,9400.0,61.6076,61.9474,61.6076,61.8867,9400.0
2015-05-11 10:50:00,102.07,102.12,101.8,101.87,3500.0,61.9353,61.9656,61.7714,61.8139,3500.0
2015-05-11 11:00:00,101.82,101.87,101.68,101.81,17700.0,61.7836,61.8139,61.6986,61.7775,17700.0
2015-05-11 11:10:00,101.81,101.82,101.63,101.73,11300.0,61.7775,61.7836,61.6683,61.7289,11300.0
2015-05-11 11:20:00,101.75,101.95,101.66,101.83,8600.0,61.7411,61.8624,61.6865,61.7896,8600.0
2015-05-11 11:30:00,101.8,102.02,101.67,101.91,11800.0,61.7714,61.9049,61.6925,61.8382,11800.0
2015-05-11 11:40:00,101.95,102.56,101.95,102.47,22200.0,61.8624,62.2326,61.8624,62.178,22200.0
2015-05-11 11:50:00,102.42,102.88,102.27,102.77,19500.0,62.1476,62.4268,62.0566,62.36,19500.0
2015-05-11 12:00:00,102.75,102.75,102.02,102.08,5000.0,62.3479,62.3479,61.9049,61.9413,5000.0
2015-05-11 12:10:00,102.02,102.28,101.93,102.26,15200.0,61.9049,62.0627,61.8503,62.0505,15200.0
2015-05-11 12:20:00,102.36,102.48,102.1,102.1,6600.0,62.1112,62.184,61.9535,61.9535,6600.0
2015-05-11 12:30:00,102.07,102.26,101.71,101.76,14400.0,61.9353,62.0505,61.7168,61.7472,14400.0
2015-05-11 12:40:00,101.7,101.95,101.67,101.67,19800.0,61.7107,61.8624,61.6925,61.6925,19800.0
2015-05-11 12:50:00,101.7,101.83,101.66,101.67,2500.0,61.7107,61.7896,61.6865,61.6925,2500.0
2015-05-11 13:00:00,101.7,101.76,101.64,101.76,6400.0,61.7107,61.7472,61.6743,61.7472,6400.0
2015-05-11 13:10:00,101.68,101.71,101.28,101.4,5300.0,61.6986,61.7168,61.4559,61.5287,5300.0
2015-05-11 13:20:00,101.38,101.4,101.25,101.25,4700.0,61.5166,61.5287,61.4377,61.4377,4700.0
2015-05-11 13:30:00,101.3,101.37,101.17,101.29,10300.0,61.468,61.5105,61.3891,61.462,10300.0
2015-05-11 13:40:00,101.27,101.41,101.14,101.28,11100.0,61.4498,61.5348,61.3709,61.4559,11100.0
2015-05-11 13:50:00,101.28,101.67,101.2,101.55,20300.0,61.4559,61.6925,61.4073,61.6197,20300.0
2015-05-11 14:00:00,101.57,101.58,101.09,101.19,27800.0,61.6319,61.6379,61.3406,61.4013,27800.0
2015-05-11 14:10:00,101.19,101.34,100.8,100.87,9400.0,61.4013,61.4923,61.1646,61.2071,9400.0
2015-05-11 14:20:00,100.88,100.89,100.74,100.87,6400.0,61.2132,61.2192,61.1282,61.2071,6400.0
2015-05-11 14:30:00,100.84,100.93,100.7,100.75,6300.0,61.1889,61.2435,61.104,61.1343,6300.0
2015-05-11 14:40:00,100.77,101.3,100.77,101.3,14400.0,61.1464,61.468,61.1464,61.468,14400.0
2015-05-11 14:50:00,101.28,101.35,100.97,101.07,13900.0,61.4559,61.4984,61.2678,61.3285,13900.0
2015-05-11 15:00:00,101.09,101.28,101.04,101.28,10200.0,61.3406,61.4559,61.3103,61.4559,10200.0
2015-05-11 15:10:00,101.32,101.49,101.24,101.49,7800.0,61.4802,61.5833,61.4316,61.5833,7800.0
2015-05-11 15:20:00,101.48,101.64,101.43,101.59,9600.0,61.5773,61.6743,61.5469,61.644,9600.0
2015-05-11 15:30:00,101.52,101.78,101.52,101.63,8100.0,61.6015,61.7593,61.6015,61.6683,8100.0
2015-05-11 15:40:00,101.65,101.65,101.39,101.41,11700.0,61.6804,61.6804,61.5226,61.5348,11700.0
2015-05-11 15:50:00,101.44,101.78,101.4,101.69,51400.0,61.553,61.7593,61.5287,61.7047,51400.0
2015-05-12 09:30:00,101.93,101.93,101.59,101.66,12300.0,61.8503,61.8503,61.644,61.6865,12300.0
2015-05-12 09:40:00,101.76,101.99,101.21,101.66,22000.0,61.7472,61.8867,61.4134,61.6865,22000.0
2015-05-12 09:50:00,101.44,101.47,101.02,101.16,6100.0,61.553,61.5712,61.2981,61.3831,6100.0
2015-05-12 10:00:00,100.97,101.12,100.64,100.88,5700.0,61.2678,61.3588,61.0675,61.2132,5700.0
2015-05-12 10:10:00,101.0,101.0,100.58,100.6,9300.0,61.286,61.286,61.0311,61.0433,9300.0
2015-05-12 10:20:00,100.68,100.79,100.38,100.48,32700.0,61.0918,61.1586,60.9098,60.9705,32700.0
2015-05-12 10:30:00,100.41,100.61,100.24,100.47,28700.0,60.928,61.0493,60.8248,60.9644,28700.0
2015-05-12 10:40:00,100.56,100.82,100.55,100.79,11300.0,61.019,61.1768,61.0129,61.1586,11300.0
2015-05-12 10:50:00,100.78,100.97,100.71,100.92,29900.0,61.1525,61.2678,61.11,61.2374,29900.0
2015-05-12 11:00:00,100.75,101.04,100.57,100.91,13900.0,61.1343,61.3103,61.0251,61.2314,13900.0
2015-05-12 11:10:00,100.87,101.35,100.85,101.29,18000.0,61.2071,61.4984,61.195,61.462,18000.0
2015-05-12 11:20:00,101.28,101.59,101.05,101.13,25000.0,61.4559,61.644,61.3163,61.3649,25000.0
2015-05-12 11:30:00,101.2,101.76,101.19,101.5,4600.0,61.4073,61.7472,61.4013,61.5894,4600.0
2015-05-12 11:40:00,101.49,101.76,101.47,101.67,14500.0,61.5833,61.7472,61.5712,61.6925,14500.0
2015-05-12 11:50:00,101.64,101.8,101.45,101.5,9300.0,61.6743,61.7714,61.559,61.5894,9300.0
2015-05-12 12:00:00,101.43,101.43,101.02,101.09,6700.0,61.5469,61.5469,61.2981,61.3406,6700.0
2015-05-12 12:10:00,101.08,101.11,100.89,101.07,4500.0,61.3345,61.3527,61.2192,61.3285,4500.0
2015-05-12 12:20:00,101.04,101.08,100.87,101.01,10900.0,61.3103,61.3345,61.2071,61.2921,10900.0
2015-05-12 12:30:00,100.97,101.13,100.92,101.07,3200.0,61.2678,61.3649,61.2374,61.3285,3200.0
2015-05-12 12:40:00,101.05,101.05,100.75,100.92,26000.0,61.3163,61.3163,61.1343,61.2374,26000.0
2015-05-12 12:50:00,100.91,100.97,100.76,100.9,11000.0,61.2314,61.2678,61.1404,61.2253,11000.0
2015-05-12 13:00:00,100.94,101.05,100.83,100.92,9600.0,61.2496,61.3163,61.1828,61.2374,9600.0
2015-05-12 13:10:00,100.92,101.1,100.8,100.9,24200.0,61.2374,61.3467,61.1646,61.2253,24200.0
2015-05-12 13:20:00,100.86,100.94,100.72,100.88,10700.0,61.201,61.2496,61.1161,61.2132,10700.0
2015-05-12 13:30:00,100.9,100.97,100.85,100.95,7000.0,61.2253,61.2678,61.195,61.2557,7000.0
2015-05-12 13:40:00,100.96,101.28,100.94,101.15,7400.0,61.2617,61.4559,61.2496,61.377,7400.0
2015-05-12 13:50:00,101.14,101.15,101.01,101.09,4500.0,61.3709,61.377,61.2921,61.3406,4500.0
2015-05-12 14:00:00,101.0,101.08,100.88,100.94,13300.0,61.286,61.3345,61.2132,61.2496,13300.0
2015-05-12 14:10:00,100.92,100.96,100.85,100.95,5800.0,61.2374,61.2617,61.195,61.2557,5800.0
2015-05-12 14:20:00,100.95,101.1,100.95,101.0,10200.0,61.2557,61.3467,61.2557,61.286,10200.0
2015-05-12 14:30:00,100.99,101.1,100.81,100.85,18400.0,61.2799,61.3467,61.1707,61.195,18400.0
2015-05-12 14:40:00,100.86,100.91,100.73,100.76,23600.0,61.201,61.2314,61.1222,61.1404,23600.0
2015-05-12 14:50:00,100.74,100.79,100.15,100.2,21300.0,61.1282,61.1586,60.7702,60.8006,21300.0
2015-05-12 15:00:00,100.2,100.31,100.04,100.1,28800.0,60.8006,60.8673,60.7035,60.7399,28800.0
2015-05-12 15:10:00,100.09,100.27,100.03,100.25,11800.0,60.7338,60.843,60.6974,60.8309,11800.0
2015-05-12 15:20:00,100.24,100.34,100.17,100.29,14700.0,60.8248,60.8855,60.7824,60.8552,14700.0
2015-05-12 15:30:00,100.32,100.68,100.29,100.58,15400.0,60.8734,61.0918,60.8552,61.0311,15400.0
2015-05-12 15:40:00,100.57,100.59,100.29,100.54,25400.0,61.0251,61.0372,60.8552,61.0069,25400.0
2015-05-12 15:50:00,100.54,100.8,100.36,100.61,109300.0,61.0069,61.1646,60.8976,61.0493,109300.0
2015-05-13 09:30:00,101.92,102.91,101.67,102.44,16600.0,61.8442,62.445,61.6925,62.1598,16600.0
2015-05-13 09:40:00,102.55,103.58,102.37,102.54,6600.0,62.2265,62.8515,62.1173,62.2205,6600.0
2015-05-13 09:50:00,102.51,102.84,102.23,102.53,24900.0,62.2022,62.4025,62.0323,62.2144,24900.0
2015-05-13 10:00:00,102.6,102.66,102.0,102.1,16300.0,62.2569,62.2933,61.8928,61.9535,16300.0
2015-05-13 10:10:00,102.03,102.06,101.18,101.25,8600.0,61.911,61.9292,61.3952,61.4377,8600.0
2015-05-13 10:20:00,101.18,101.4,100.94,101.03,15200.0,61.3952,61.5287,61.2496,61.3042,15200.0
2015-05-13 10:30:00,101.08,101.2,100.53,100.74,9900.0,61.3345,61.4073,61.0008,61.1282,9900.0
2015-05-13 10:40:00,100.71,100.75,100.16,100.16,7500.0,61.11,61.1343,60.7763,60.7763,7500.0
2015-05-13 10:50:00,100.21,100.5,100.2,100.4,7400.0,60.8066,60.9826,60.8006,60.9219,7400.0
2015-05-13 11:00:00,100.47,100.6,100.42,100.52,10600.0,60.9644,61.0433,60.9341,60.9947,10600.0
2015-05-13 11:10:00,100.5,100.65,100.39,100.64,21400.0,60.9826,61.0736,60.9158,61.0675,21400.0
2015-05-13 11:20:00,100.64,101.12,100.64,101.1,6800.0,61.0675,61.3588,61.0675,61.3467,6800.0
2015-05-13 11:30:00,101.04,101.07,100.84,100.96,6000.0,61.3103,61.3285,61.1889,61.2617,6000.0
2015-05-13 11:40:00,100.95,101.24,100.95,101.0,16400.0,61.2557,61.4316,61.2557,61.286,16400.0
2015-05-13 11:50:00,101.02,101.05,100.91,100.91,11400.0,61.2981,61.3163,61.2314,61.2314,11400.0
2015-05-13 12:00:00,100.9,100.96,100.86,100.87,9500.0,61.2253,61.2617,61.201,61.2071,9500.0
2015-05-13 12:10:00,100.83,101.03,100.81,100.81,7600.0,61.1828,61.3042,61.1707,61.1707,7600.0
2015-05-13 12:20:00,100.88,100.93,100.78,100.82,12500.0,61.2132,61.2435,61.1525,61.1768,12500.0
2015-05-13 12:30:00,100.88,101.0,100.84,100.98,9500.0,61.2132,61.286,61.1889,61.2739,9500.0
2015-05-13 12:40:00,100.89,101.04,100.79,101.02,9300.0,61.2192,61.3103,61.1586,61.2981,9300.0
2015-05-13 12:50:00,101.07,101.22,100.96,100.96,7300.0,61.3285,61.4195,61.2617,61.2617,7300.0
2015-05-13 13:00:00,100.98,101.41,100.98,101.41,3800.0,61.2739,61.5348,61.2739,61.5348,3800.0
2015-05-13 13:10:00,101.43,101.47,101.21,101.42,3100.0,61.5469,61.5712,61.4134,61.5408,3100.0
2015-05-13 13:20:00,101.35,101.44,101.17,101.44,4200.0,61.4984,61.553,61.3891,61.553,4200.0
2015-05-13 13:30:00,101.39,101.41,101.3,101.37,6700.0,61.5226,61.5348,61.468,61.5105,6700.0
2015-05-13 13:40:00,101.39,101.5,101.36,101.42,10300.0,61.5226,61.5894,61.5044,61.5408,10300.0
2015-05-13 13:50:00,101.41,101.5,101.35,101.43,11400.0,61.5348,61.5894,61.4984,61.5469,11400.0
2015-05-13 14:00:00,101.49,101.55,101.44,101.5,7600.0,61.5833,61.6197,61.553,61.5894,7600.0
2015-05-13 14:10:00,101.49,101.58,101.41,101.46,20000.0,61.5833,61.6379,61.5348,61.5651,20000.0
2015-05-13 14:20:00,101.43,101.68,101.38,101.43,24000.0,61.5469,61.6986,61.5166,61.5469,24000.0
2015-05-13 14:30:00,101.39,101.44,101.07,101.08,9200.0,61.5226,61.553,61.3285,61.3345,9200.0
2015-05-13 14:40:00,101.11,101.18,101.0,101.05,5100.0,61.3527,61.3952,61.286,61.3163,5100.0
2015-05-13 14:50:00,101.05,101.14,100.94,101.14,7200.0,61.3163,61.3709,61.2496,61.3709,7200.0
2015-05-13 15:00:00,101.1,101.51,101.1,101.36,5900.0,61.3467,61.5955,61.3467,61.5044,5900.0
2015-05-13 15:10:00,101.37,101.66,101.37,101.66,6800.0,61.5105,61.6865,61.5105,61.6865,6800.0
2015-05-13 15:20:00,101.57,101.69,101.55,101.57,8400.0,61.6319,61.7047,61.6197,61.6319,8400.0
2015-05-13 15:30:00,101.57,101.64,101.49,101.56,12400.0,61.6319,61.6743,61.5833,61.6258,12400.0
2015-05-13 15:40:00,101.57,101.78,101.53,101.7,26000.0,61.6319,61.7593,61.6076,61.7107,26000.0
2015-05-13 15:50:00,101.68,101.77,101.59,101.61,22300.0,61.6986,61.7532,61.644,61.6561,22300.0
2015-05-14 09:30:00,101.93,101.93,101.37,101.63,5700.0,61.8503,61.8503,61.5105,61.6683,5700.0
2015-05-14 09:40:00,101.88,102.04,101.23,101.74,10000.0,61.82,61.9171,61.4256,61.735,10000.0
2015-05-14 09:50:00,101.69,102.23,101.69,102.11,1000.0,61.7047,62.0323,61.7047,61.9595,1000.0
2015-05-14 10:00:00,102.24,102.25,101.65,101.7,12400.0,62.0384,62.0445,61.6804,61.7107,12400.0
2015-05-14 10:10:00,101.71,102.09,101.52,101.88,14300.0,61.7168,61.9474,61.6015,61.82,14300.0
2015-05-14 10:20:00,101.8,101.86,101.62,101.67,3900.0,61.7714,61.8078,61.6622,61.6925,3900.0
2015-05-14 10:30:00,101.67,101.68,101.15,101.29,8000.0,61.6925,61.6986,61.377,61.462,8000.0
2015-05-14 10:40:00,101.28,101.38,101.04,101.35,7200.0,61.4559,61.5166,61.3103,61.4984,7200.0
2015-05-14 10:50:00,101.27,101.6,101.22,101.5,16200.0,61.4498,61.6501,61.4195,61.5894,16200.0
2015-05-14 11:00:00,101.45,101.67,101.38,101.47,4200.0,61.559,61.6925,61.5166,61.5712,4200.0
2015-05-14 11:10:00,101.4,101.68,101.09,101.36,13800.0,61.5287,61.6986,61.3406,61.5044,13800.0
2015-05-14 11:20:00,101.32,101.42,100.8,101.3,28800.0,61.4802,61.5408,61.1646,61.468,28800.0
2015-05-14 11:30:00,101.24,101.37,101.05,101.26,13700.0,61.4316,61.5105,61.3163,61.4438,13700.0
2015-05-14 11:40:00,101.3,101.34,100.93,100.98,7700.0,61.468,61.4923,61.2435,61.2739,7700.0
2015-05-14 11:50:00,101.0,101.03,100.55,100.69,10900.0,61.286,61.3042,61.0129,61.0979,10900.0
2015-05-14 12:00:00,100.69,100.69,100.41,100.41,5700.0,61.0979,61.0979,60.928,60.928,5700.0
2015-05-14 12:10:00,100.45,100.81,100.45,100.69,5100.0,60.9523,61.1707,60.9523,61.0979,5100.0
2015-05-14 12:20:00,100.53,100.82,100.53,100.67,8700.0,61.0008,61.1768,61.0008,61.0857,8700.0
2015-05-14 12:30:00,100.71,100.71,100.48,100.55,8800.0,61.11,61.11,60.9705,61.0129,8800.0
2015-05-14 12:40:00,100.56,100.56,100.33,100.34,4100.0,61.019,61.019,60.8794,60.8855,4100.0
2015-05-14 12:50:00,100.4,100.49,100.38,100.4,2700.0,60.9219,60.9765,60.9098,60.9219,2700.0
2015-05-14 13:00:00,100.4,100.68,100.36,100.67,10800.0,60.9219,61.0918,60.8976,61.0857,10800.0
2015-05-14 13:10:00,100.67,100.67,100.47,100.58,5700.0,61.0857,61.0857,60.9644,61.0311,5700.0
2015-05-14 13:20:00,100.55,100.62,100.49,100.5,3900.0,61.0129,61.0554,60.9765,60.9826,3900.0
2015-05-14 13:30:00,100.55,100.84,100.44,100.7,8600.0,61.0129,61.1889,60.9462,61.104,8600.0
2015-05-14 13:40:00,100.75,100.93,100.75,100.93,2000.0,61.1343,61.2435,61.1343,61.2435,2000.0
2015-05-14 13:50:00,100.89,100.89,100.59,100.59,2900.0,61.2192,61.2192,61.0372,61.0372,2900.0
2015-05-14 14:00:00,100.7,100.98,100.67,100.88,2900.0,61.104,61.2739,61.0857,61.2132,2900.0
2015-05-14 14:10:00,100.77,100.77,100.59,100.59,1600.0,61.1464,61.1464,61.0372,61.0372,1600.0
2015-05-14 14:20:00,100.58,100.76,100.48,100.5,15800.0,61.0311,61.1404,60.9705,60.9826,15800.0
2015-05-14 14:30:00,100.57,100.58,100.49,100.58,6900.0,61.0251,61.0311,60.9765,61.0311,6900.0
2015-05-14 14:40:00,100.53,100.64,100.5,100.58,7900.0,61.0008,61.0675,60.9826,61.0311,7900.0
2015-05-14 14:50:00,100.55,100.68,100.5,100.53,7100.0,61.0129,61.0918,60.9826,61.0008,7100.0
2015-05-14 15:00:00,100.55,100.64,100.51,100.53,3400.0,61.0129,61.0675,60.9887,61.0008,3400.0
2015-05-14 15:10:00,100.52,100.57,100.48,100.48,8000.0,60.9947,61.0251,60.9705,60.9705,8000.0
2015-05-14 15:20:00,100.46,100.47,100.17,100.33,8400.0,60.9583,60.9644,60.7824,60.8794,8400.0
2015-05-14 15:30:00,100.36,100.37,100.16,100.17,12300.0,60.8976,60.9037,60.7763,60.7824,12300.0
2015-05-14 15:40:00,100.2,100.24,100.13,100.21,10900.0,60.8006,60.8248,60.7581,60.8066,10900.0
2015-05-14 15:50:00,100.22,100.28,100.16,100.25,30200.0,60.8127,60.8491,60.7763,60.8309,30200.0
2015-05-15 09:30:00,100.38,100.38,99.35,99.45,14900.0,60.9098,60.9098,60.2848,60.3455,14900.0
2015-05-15 09:40:00,99.43,99.54,99.19,99.24,10000.0,60.3333,60.4001,60.1877,60.218,10000.0
2015-05-15 09:50:00,99.23,99.57,98.9,99.54,14500.0,60.212,60.4183,60.0117,60.4001,14500.0
2015-05-15 10:00:00,99.48,99.72,98.99,99.53,10300.0,60.3637,60.5093,60.0663,60.394,10300.0
2015-05-15 10:10:00,99.52,99.87,99.08,99.67,5300.0,60.3879,60.6003,60.121,60.479,5300.0
2015-05-15 10:20:00,99.67,99.75,98.96,99.04,11200.0,60.479,60.5275,60.0481,60.0967,11200.0
2015-05-15 10:30:00,99.09,99.4,99.03,99.4,36500.0,60.127,60.3151,60.0906,60.3151,36500.0
2015-05-15 10:40:00,99.39,100.0,99.38,99.8,48900.0,60.3091,60.6792,60.303,60.5578,48900.0
2015-05-15 10:50:00,99.75,99.88,99.7,99.8,11400.0,60.5275,60.6064,60.4972,60.5578,11400.0
2015-05-15 11:00:00,99.86,99.9,99.69,99.9,13400.0,60.5942,60.6185,60.4911,60.6185,13400.0
2015-05-15 11:10:00,99.9,99.9,99.71,99.87,26200.0,60.6185,60.6185,60.5032,60.6003,26200.0
2015-05-15 11:20:00,99.86,99.9,99.8,99.9,22500.0,60.5942,60.6185,60.5578,60.6185,22500.0
2015-05-15 11:30:00,99.82,99.94,99.61,99.61,5500.0,60.57,60.6428,60.4426,60.4426,5500.0
2015-05-15 11:40:00,99.6,99.99,99.5,99.92,24700.0,60.4365,60.6731,60.3758,60.6307,24700.0
2015-05-15 11:50:00,99.91,100.1,99.85,100.1,5100.0,60.6246,60.7399,60.5882,60.7399,5100.0
2015-05-15 12:00:00,100.09,100.29,100.09,100.29,3700.0,60.7338,60.8552,60.7338,60.8552,3700.0
2015-05-15 12:10:00,100.17,100.19,99.98,100.08,10300.0,60.7824,60.7945,60.6671,60.7277,10300.0
2015-05-15 12:20:00,100.16,100.2,99.96,100.06,5400.0,60.7763,60.8006,60.6549,60.7156,5400.0
2015-05-15 12:30:00,100.09,100.39,100.0,100.22,6400.0,60.7338,60.9158,60.6792,60.8127,6400.0
2015-05-15 12:40:00,100.3,100.61,100.3,100.61,12400.0,60.8612,61.0493,60.8612,61.0493,12400.0
2015-05-15 12:50:00,100.66,100.74,100.44,100.44,9300.0,61.0797,61.1282,60.9462,60.9462,9300.0
2015-05-15 13:00:00,100.44,100.46,100.19,100.21,7500.0,60.9462,60.9583,60.7945,60.8066,7500.0
2015-05-15 13:10:00,100.17,100.22,100.05,100.1,5000.0,60.7824,60.8127,60.7095,60.7399,5000.0
2015-05-15 13:20:00,100.11,100.63,100.11,100.58,10200.0,60.7459,61.0615,60.7459,61.0311,10200.0
2015-05-15 13:30:00,100.61,100.84,100.6,100.84,6700.0,61.0493,61.1889,61.0433,61.1889,6700.0
2015-05-15 13:40:00,100.85,100.96,100.81,100.88,12200.0,61.195,61.2617,61.1707,61.2132,12200.0
2015-05-15 13:50:00,100.95,101.32,100.93,101.28,5800.0,61.2557,61.4802,61.2435,61.4559,5800.0
2015-05-15 14:00:00,101.29,101.29,101.06,101.06,4900.0,61.462,61.462,61.3224,61.3224,4900.0
2015-05-15 14:10:00,101.12,101.31,101.1,101.22,10400.0,61.3588,61.4741,61.3467,61.4195,10400.0
2015-05-15 14:20:00,101.22,101.36,101.05,101.27,3900.0,61.4195,61.5044,61.3163,61.4498,3900.0
2015-05-15 14:30:00,101.16,101.46,101.05,101.31,7300.0,61.3831,61.5651,61.3163,61.4741,7300.0
2015-05-15 14:40:00,101.34,101.59,101.24,101.24,11800.0,61.4923,61.644,61.4316,61.4316,11800.0
2015-05-15 14:50:00,101.24,101.32,101.18,101.2,5000.0,61.4316,61.4802,61.3952,61.4073,5000.0
2015-05-15 15:00:00,101.21,101.33,101.18,101.28,11500.0,61.4134,61.4862,61.3952,61.4559,11500.0
2015-05-15 15:10:00,101.25,101.59,101.25,101.48,13000.0,61.4377,61.644,61.4377,61.5773,13000.0
2015-05-15 15:20:00,101.55,101.59,101.41,101.42,9500.0,61.6197,61.644,61.5348,61.5408,9500.0
2015-05-15 15:30:00,101.41,101.47,101.24,101.3,8700.0,61.5348,61.5712,61.4316,61.468,8700.0
2015-05-15 15:40:00,101.26,101.36,101.14,101.14,15800.0,61.4438,61.5044,61.3709,61.3709,15800.0
2015-05-15 15:50:00,101.17,101.26,100.92,101.12,56800.0,61.3891,61.4438,61.2374,61.3588,56800.0
2015-05-18 09:30:00,99.65,100.52,99.65,99.99,15600.0,60.4668,60.9947,60.4668,60.6731,15600.0
2015-05-18 09:40:00,99.93,100.48,99.91,99.91,7700.0,60.6367,60.9705,60.6246,60.6246,7700.0
2015-05-18 09:50:00,99.9,100.25,99.75,100.14,7600.0,60.6185,60.8309,60.5275,60.7641,7600.0
2015-05-18 10:00:00,99.99,100.4,99.94,100.36,8000.0,60.6731,60.9219,60.6428,60.8976,8000.0
2015-05-18 10:10:00,100.33,100.4,100.05,100.07,7000.0,60.8794,60.9219,60.7095,60.7217,7000.0
2015-05-18 10:20:00,100.0,100.52,99.97,100.3,10700.0,60.6792,60.9947,60.661,60.8612,10700.0
2015-05-18 10:30:00,100.29,100.52,100.12,100.17,14200.0,60.8552,60.9947,60.752,60.7824,14200.0
2015-05-18 10:40:00,100.21,100.49,100.21,100.43,11600.0,60.8066,60.9765,60.8066,60.9401,11600.0
2015-05-18 10:50:00,100.41,100.53,100.19,100.52,9000.0,60.928,61.0008,60.7945,60.9947,9000.0
2015-05-18 11:00:00,100.51,100.73,100.29,100.59,19800.0,60.9887,61.1222,60.8552,61.0372,19800.0
2015-05-18 11:10:00,100.57,100.64,100.21,100.4,21700.0,61.0251,61.0675,60.8066,60.9219,21700.0
2015-05-18 11:20:00,100.32,100.32,100.01,100.31,22100.0,60.8734,60.8734,60.6853,60.8673,22100.0
2015-05-18 11:30:00,100.27,100.39,100.14,100.27,11600.0,60.843,60.9158,60.7641,60.843,11600.0
2015-05-18 11:40:00,100.32,100.38,100.06,100.19,16200.0,60.8734,60.9098,60.7156,60.7945,16200.0
2015-05-18 11:50:00,100.14,100.38,100.14,100.3,8300.0,60.7641,60.9098,60.7641,60.8612,8300.0
2015-05-18 12:00:00,100.26,100.3,100.03,100.24,23700.0,60.837,60.8612,60.6974,60.8248,23700.0
2015-05-18 12:10:00,100.21,100.6,100.21,100.55,12300.0,60.8066,61.0433,60.8066,61.0129,12300.0
2015-05-18 12:20:00,100.6,100.9,100.59,100.89,7400.0,61.0433,61.2253,61.0372,61.2192,7400.0
2015-05-18 12:30:00,100.89,100.98,100.63,100.97,10400.0,61.2192,61.2739,61.0615,61.2678,10400.0
2015-05-18 12:40:00,100.98,101.07,100.92,100.93,10700.0,61.2739,61.3285,61.2374,61.2435,10700.0
2015-05-18 12:50:00,101.01,101.12,100.88,100.99,3400.0,61.2921,61.3588,61.2132,61.2799,3400.0
2015-05-18 13:00:00,101.02,101.12,100.99,101.1,4700.0,61.2981,61.3588,61.2799,61.3467,4700.0
2015-05-18 13:10:00,101.14,101.16,101.06,101.13,6900.0,61.3709,61.3831,61.3224,61.3649,6900.0
2015-05-18 13:20:00,101.11,101.11,100.85,100.88,5500.0,61.3527,61.3527,61.195,61.2132,5500.0
2015-05-18 13:30:00,100.86,100.91,100.72,100.72,5300.0,61.201,61.2314,61.1161,61.1161,5300.0
2015-05-18 13:40:00,100.69,100.69,100.35,100.68,5200.0,61.0979,61.0979,60.8916,61.0918,5200.0
2015-05-18 13:50:00,100.56,100.57,100.33,100.39,2800.0,61.019,61.0251,60.8794,60.9158,2800.0
2015-05-18 14:00:00,100.43,100.52,100.17,100.26,16800.0,60.9401,60.9947,60.7824,60.837,16800.0
2015-05-18 14:10:00,100.27,100.52,100.27,100.43,10000.0,60.843,60.9947,60.843,60.9401,10000.0
2015-05-18 14:20:00,100.42,100.44,100.31,100.31,5100.0,60.9341,60.9462,60.8673,60.8673,5100.0
2015-05-18 14:30:00,100.29,100.34,100.17,100.28,16700.0,60.8552,60.8855,60.7824,60.8491,16700.0
2015-05-18 14:40:00,100.27,100.43,100.27,100.34,6600.0,60.843,60.9401,60.843,60.8855,6600.0
2015-05-18 14:50:00,100.34,100.48,100.3,100.4,10900.0,60.8855,60.9705,60.8612,60.9219,10900.0
2015-05-18 15:00:00,100.42,100.53,100.4,100.51,4400.0,60.9341,61.0008,60.9219,60.9887,4400.0
2015-05-18 15:10:00,100.56,100.69,100.53,100.66,6600.0,61.019,61.0979,61.0008,61.0797,6600.0
2015-05-18 15:20:00,100.66,100.66,100.45,100.54,13100.0,61.0797,61.0797,60.9523,61.0069,13100.0
2015-05-18 15:30:00,100.52,100.68,100.51,100.62,20200.0,60.9947,61.0918,60.9887,61.0554,20200.0
2015-05-18 15:40:00,100.66,100.86,100.61,100.76,15500.0,61.0797,61.201,61.0493,61.1404,15500.0
2015-05-18 15:50:00,100.82,100.89,100.73,100.79,24100.0,61.1768,61.2192,61.1222,61.1586,24100.0
2015-05-19 09:30:00,99.93,100.97,99.4,100.97,22700.0,60.6367,61.2678,60.3151,61.2678,22700.0
2015-05-19 09:40:00,100.94,100.97,100.21,100.77,20800.0,61.2496,61.2678,60.8066,61.1464,20800.0
2015-05-19 09:50:00,100.57,100.99,100.14,100.49,55100.0,61.0251,61.2799,60.7641,60.9765,55100.0
2015-05-19 10:00:00,100.6,100.9,100.36,100.64,41900.0,61.0433,61.2253,60.8976,61.0675,41900.0
2015-05-19 10:10:00,100.63,100.79,100.24,100.33,29800.0,61.0615,61.1586,60.8248,60.8794,29800.0
2015-05-19 10:20:00,100.22,100.28,99.64,99.88,19200.0,60.8127,60.8491,60.4608,60.6064,19200.0
2015-05-19 10:30:00,99.89,99.97,99.79,99.92,12200.0,60.6125,60.661,60.5518,60.6307,12200.0
2015-05-19 10:40:00,99.92,99.92,99.66,99.76,12100.0,60.6307,60.6307,60.4729,60.5336,12100.0
2015-05-19 10:50:00,99.66,99.86,99.63,99.72,24900.0,60.4729,60.5942,60.4547,60.5093,24900.0
2015-05-19 11:00:00,99.77,99.84,99.65,99.82,13400.0,60.5396,60.5821,60.4668,60.57,13400.0
2015-05-19 11:10:00,99.82,99.87,99.69,99.77,25000.0,60.57,60.6003,60.4911,60.5396,25000.0
2015-05-19 11:20:00,99.71,99.83,99.53,99.56,21300.0,60.5032,60.576,60.394,60.4122,21300.0
2015-05-19 11:30:00,99.51,99.98,99.51,99.93,6400.0,60.3819,60.6671,60.3819,60.6367,6400.0
2015-05-19 11:40:00,99.97,99.98,99.27,99.36,6700.0,60.661,60.6671,60.2362,60.2909,6700.0
2015-05-19 11:50:00,99.34,99.87,99.27,99.87,14600.0,60.2787,60.6003,60.2362,60.6003,14600.0
2015-05-19 12:00:00,99.88,99.99,99.6,99.81,15200.0,60.6064,60.6731,60.4365,60.5639,15200.0
2015-05-19 12:10:00,99.85,99.95,99.73,99.74,17600.0,60.5882,60.6489,60.5154,60.5214,17600.0
2015-05-19 12:20:00,99.69,99.81,99.6,99.8,7700.0,60.4911,60.5639,60.4365,60.5578,7700.0
2015-05-19 12:30:00,99.83,99.97,99.73,99.77,9600.0,60.576,60.661,60.5154,60.5396,9600.0
2015-05-19 12:40:00,99.67,99.87,99.67,99.87,19100.0,60.479,60.6003,60.479,60.6003,19100.0
2015-05-19 12:50:00,99.8,99.89,99.62,99.83,58700.0,60.5578,60.6125,60.4486,60.576,58700.0
2015-05-19 13:00:00,99.89,99.98,99.81,99.81,13000.0,60.6125,60.6671,60.5639,60.5639,13000.0
2015-05-19 13:10:00,99.84,99.86,99.55,99.6,30400.0,60.5821,60.5942,60.4061,60.4365,30400.0
2015-05-19 13:20:00,99.62,99.68,99.5,99.59,14600.0,60.4486,60.485,60.3758,60.4304,14600.0
2015-05-19 13:30:00,99.55,99.64,99.47,99.54,23400.0,60.4061,60.4608,60.3576,60.4001,23400.0
2015-05-19 13:40:00,99.54,99.61,99.26,99.27,14300.0,60.4001,60.4426,60.2302,60.2362,14300.0
2015-05-19 13:50:00,99.3,99.36,99.08,99.13,10600.0,60.2544,60.2909,60.121,60.1513,10600.0
2015-05-19 14:00:00,99.15,99.28,99.08,99.08,15600.0,60.1634,60.2423,60.121,60.121,15600.0
2015-05-19 14:10:00,99.08,99.31,99.08,99.28,12100.0,60.121,60.2605,60.121,60.2423,12100.0
2015-05-19 14:20:00,99.28,99.62,99.25,99.62,12900.0,60.2423,60.4486,60.2241,60.4486,12900.0
2015-05-19 14:30:00,99.66,99.85,99.62,99.78,14500.0,60.4729,60.5882,60.4486,60.5457,14500.0
2015-05-19 14:40:00,99.82,99.89,99.51,99.57,15600.0,60.57,60.6125,60.3819,60.4183,15600.0
2015-05-19 14:50:00,99.51,99.54,99.35,99.38,7300.0,60.3819,60.4001,60.2848,60.303,7300.0
2015-05-19 15:00:00,99.42,99.73,99.38,99.68,22400.0,60.3273,60.5154,60.303,60.485,22400.0
2015-05-19 15:10:00,99.65,99.68,99.47,99.52,14600.0,60.4668,60.485,60.3576,60.3879,14600.0
2015-05-19 15:20:00,99.49,99.57,99.38,99.53,29000.0,60.3697,60.4183,60.303,60.394,29000.0
2015-05-19 15:30:00,99.56,99.63,99.47,99.48,15000.0,60.4122,60.4547,60.3576,60.3637,15000.0
2015-05-19 15:40:00,99.46,99.61,99.45,99.58,23400.0,60.3515,60.4426,60.3455,60.4243,23400.0
2015-05-19 15:50:00,99.59,99.68,99.53,99.65,45900.0,60.4304,60.485,60.394,60.4668,45900.0
2015-05-20 09:30:00,99.65,100.0,99.61,99.7,10400.0,60.4668,60.6792,60.4426,60.4972,10400.0
2015-05-20 09:40:00,99.7,99.7,99.12,99.27,8200.0,60.4972,60.4972,60.1452,60.2362,8200.0
2015-05-20 09:50:00,99.3,99.34,99.11,99.17,4200.0,60.2544,60.2787,60.1392,60.1756,4200.0
2015-05-20 10:00:00,99.16,99.48,99.01,99.1,6300.0,60.1695,60.3637,60.0785,60.1331,6300.0
2015-05-20 10:10:00,99.11,99.43,98.84,99.38,16100.0,60.1392,60.3333,59.9753,60.303,16100.0
2015-05-20 10:20:00,99.4,99.4,98.83,99.08,6200.0,60.3151,60.3151,59.9693,60.121,6200.0
2015-05-20 10:30:00,99.11,99.34,98.73,98.79,11400.0,60.1392,60.2787,59.9086,59.945,11400.0
2015-05-20 10:40:00,98.7,98.74,98.26,98.4,7000.0,59.8904,59.9146,59.6234,59.7083,7000.0
2015-05-20 10:50:00,98.35,98.47,98.27,98.42,11700.0,59.678,59.7508,59.6294,59.7205,11700.0
2015-05-20 11:00:00,98.39,98.7,98.39,98.54,14200.0,59.7023,59.8904,59.7023,59.7933,14200.0
2015-05-20 11:10:00,98.54,98.67,98.47,98.56,8500.0,59.7933,59.8722,59.7508,59.8054,8500.0
2015-05-20 11:20:00,98.57,98.63,98.33,98.42,7700.0,59.8115,59.8479,59.6659,59.7205,7700.0
2015-05-20 11:30:00,98.36,98.52,98.32,98.36,4700.0,59.6841,59.7811,59.6598,59.6841,4700.0
2015-05-20 11:40:00,98.43,98.55,98.42,98.54,5000.0,59.7265,59.7994,59.7205,59.7933,5000.0
2015-05-20 11:50:00,98.55,98.66,98.45,98.47,8800.0,59.7994,59.8661,59.7387,59.7508,8800.0
2015-05-20 12:00:00,98.42,98.57,98.42,98.57,12100.0,59.7205,59.8115,59.7205,59.8115,12100.0
2015-05-20 12:10:00,98.55,98.8,98.53,98.69,8500.0,59.7994,59.951,59.7872,59.8843,8500.0
2015-05-20 12:20:00,98.78,98.86,98.55,98.66,12700.0,59.9389,59.9875,59.7994,59.8661,12700.0
2015-05-20 12:30:00,98.71,98.95,98.71,98.83,17700.0,59.8964,60.0421,59.8964,59.9693,17700.0
2015-05-20 12:40:00,98.76,98.85,98.58,98.64,13800.0,59.9268,59.9814,59.8176,59.854,13800.0
2015-05-20 12:50:00,98.62,98.8,98.62,98.74,6500.0,59.8418,59.951,59.8418,59.9146,6500.0
2015-05-20 13:00:00,98.7,98.7,98.52,98.58,7600.0,59.8904,59.8904,59.7811,59.8176,7600.0
2015-05-20 13:10:00,98.55,98.72,98.53,98.62,4300.0,59.7994,59.9025,59.7872,59.8418,4300.0
2015-05-20 13:20:00,98.56,98.59,98.45,98.52,4300.0,59.8054,59.8236,59.7387,59.7811,4300.0
2015-05-20 13:30:00,98.61,98.71,98.54,98.56,4700.0,59.8358,59.8964,59.7933,59.8054,4700.0
2015-05-20 13:40:00,98.58,98.75,98.58,98.73,4500.0,59.8176,59.9207,59.8176,59.9086,4500.0
2015-05-20 13:50:00,98.65,98.73,98.58,98.59,11900.0,59.86,59.9086,59.8176,59.8236,11900.0
2015-05-20 14:00:00,98.65,98.7,98.41,98.41,4700.0,59.86,59.8904,59.7144,59.7144,4700.0
2015-05-20 14:10:00,98.5,98.65,98.47,98.47,5100.0,59.769,59.86,59.7508,59.7508,5100.0
2015-05-20 14:20:00,98.41,98.62,98.41,98.61,10500.0,59.7144,59.8418,59.7144,59.8358,10500.0
2015-05-20 14:30:00,98.61,98.65,98.44,98.48,8600.0,59.8358,59.86,59.7326,59.7569,8600.0
2015-05-20 14:40:00,98.53,98.65,98.49,98.56,21400.0,59.7872,59.86,59.7629,59.8054,21400.0
2015-05-20 14:50:00,98.56,98.72,98.44,98.51,9100.0,59.8054,59.9025,59.7326,59.7751,9100.0
2015-05-20 15:00:00,98.55,98.56,98.4,98.47,8700.0,59.7994,59.8054,59.7083,59.7508,8700.0
2015-05-20 15:10:00,98.47,98.49,98.24,98.38,8600.0,59.7508,59.7629,59.6112,59.6962,8600.0
2015-05-20 15:20:00,98.39,98.53,98.31,98.5,10500.0,59.7023,59.7872,59.6537,59.769,10500.0
2015-05-20 15:30:00,98.46,98.53,98.36,98.42,8900.0,59.7447,59.7872,59.6841,59.7205,8900.0
2015-05-20 15:40:00,98.38,98.49,98.36,98.41,11900.0,59.6962,59.7629,59.6841,59.7144,11900.0
2015-05-20 15:50:00,98.4,98.52,98.36,98.44,26000.0,59.7083,59.7811,59.6841,59.7326,26000.0
2015-05-21 09:30:00,98.7,99.7,98.43,99.31,9100.0,59.8904,60.4972,59.7265,60.2605,9100.0
2015-05-21 09:40:00,99.27,99.4,98.74,98.74,2900.0,60.2362,60.3151,59.9146,59.9146,2900.0
2015-05-21 09:50:00,98.79,99.54,98.79,99.48,5100.0,59.945,60.4001,59.945,60.3637,5100.0
2015-05-21 10:00:00,99.33,99.65,99.11,99.47,11000.0,60.2726,60.4668,60.1392,60.3576,11000.0
2015-05-21 10:10:00,99.59,99.59,99.2,99.57,14300.0,60.4304,60.4304,60.1938,60.4183,14300.0
2015-05-21 10:20:00,99.5,99.63,99.38,99.6,4800.0,60.3758,60.4547,60.303,60.4365,4800.0
2015-05-21 10:30:00,99.69,99.87,99.6,99.78,19900.0,60.4911,60.6003,60.4365,60.5457,19900.0
2015-05-21 10:40:00,99.8,99.92,99.69,99.92,5700.0,60.5578,60.6307,60.4911,60.6307,5700.0
2015-05-21 10:50:00,99.78,99.84,99.5,99.61,8900.0,60.5457,60.5821,60.3758,60.4426,8900.0
2015-05-21 11:00:00,99.62,99.69,99.25,99.31,8000.0,60.4486,60.4911,60.2241,60.2605,8000.0
2015-05-21 11:10:00,99.18,99.39,99.09,99.09,5000.0,60.1816,60.3091,60.127,60.127,5000.0
2015-05-21 11:20:00,99.07,99.12,98.73,98.78,5200.0,60.1149,60.1452,59.9086,59.9389,5200.0
2015-05-21 11:30:00,98.73,98.86,98.65,98.72,17800.0,59.9086,59.9875,59.86,59.9025,17800.0
2015-05-21 11:40:00,98.79,98.79,98.54,98.54,6000.0,59.945,59.945,59.7933,59.7933,6000.0
2015-05-21 11:50:00,98.52,98.61,98.4,98.44,4100.0,59.7811,59.8358,59.7083,59.7326,4100.0
2015-05-21 12:00:00,98.42,98.48,98.29,98.29,4300.0,59.7205,59.7569,59.6416,59.6416,4300.0
2015-05-21 12:10:00,98.24,98.62,98.21,98.62,11300.0,59.6112,59.8418,59.593,59.8418,11300.0
2015-05-21 12:20:00,98.68,98.87,98.68,98.87,2100.0,59.8782,59.9935,59.8782,59.9935,2100.0
2015-05-21 12:30:00,98.9,98.94,98.72,98.82,3100.0,60.0117,60.036,59.9025,59.9632,3100.0
2015-05-21 12:40:00,98.8,98.98,98.79,98.98,10600.0,59.951,60.0603,59.945,60.0603,10600.0
2015-05-21 12:50:00,98.94,98.94,98.77,98.9,5400.0,60.036,60.036,59.9328,60.0117,5400.0
2015-05-21 13:00:00,98.85,98.86,98.68,98.68,1700.0,59.9814,59.9875,59.8782,59.8782,1700.0
2015-05-21 13:10:00,98.59,98.75,98.59,98.67,3700.0,59.8236,59.9207,59.8236,59.8722,3700.0
2015-05-21 13:20:00,98.66,98.78,98.55,98.57,6300.0,59.8661,59.9389,59.7994,59.8115,6300.0
2015-05-21 13:30:00,98.61,98.77,98.61,98.69,7100.0,59.8358,59.9328,59.8358,59.8843,7100.0
2015-05-21 13:40:00,98.77,98.82,98.41,98.52,7900.0,59.9328,59.9632,59.7144,59.7811,7900.0
2015-05-21 13:50:00,98.54,98.54,98.24,98.31,1900.0,59.7933,59.7933,59.6112,59.6537,1900.0
2015-05-21 14:00:00,98.35,98.53,98.25,98.31,17600.0,59.678,59.7872,59.6173,59.6537,17600.0
2015-05-21 14:10:00,98.26,98.37,98.23,98.24,2600.0,59.6234,59.6901,59.6052,59.6112,2600.0
2015-05-21 14:20:00,98.26,98.52,98.24,98.46,4400.0,59.6234,59.7811,59.6112,59.7447,4400.0
2015-05-21 14:30:00,98.42,98.56,98.37,98.51,5700.0,59.7205,59.8054,59.6901,59.7751,5700.0
2015-05-21 14:40:00,98.52,98.58,98.39,98.52,6600.0,59.7811,59.8176,59.7023,59.7811,6600.0
2015-05-21 14:50:00,98.51,98.51,98.21,98.38,12500.0,59.7751,59.7751,59.593,59.6962,12500.0
2015-05-21 15:00:00,98.28,98.47,98.28,98.36,6600.0,59.6355,59.7508,59.6355,59.6841,6600.0
2015-05-21 15:10:00,98.37,98.43,98.32,98.37,5300.0,59.6901,59.7265,59.6598,59.6901,5300.0
2015-05-21 15:20:00,98.31,98.43,98.24,98.42,6600.0,59.6537,59.7265,59.6112,59.7205,6600.0
2015-05-21 15:30:00,98.43,98.46,98.22,98.31,12900.0,59.7265,59.7447,59.5991,59.6537,12900.0
2015-05-21 15:40:00,98.31,98.7,98.31,98.61,13300.0,59.6537,59.8904,59.6537,59.8358,13300.0
2015-05-21 15:50:00,98.6,98.64,98.46,98.54,26500.0,59.8297,59.854,59.7447,59.7933,26500.0
2015-05-22 09:30:00,98.1,98.47,97.64,97.78,14300.0,59.5263,59.7508,59.2472,59.3321,14300.0
2015-05-22 09:40:00,98.07,98.08,97.73,98.01,7500.0,59.5081,59.5142,59.3018,59.4717,7500.0
2015-05-22 09:50:00,98.11,98.52,98.01,98.52,9300.0,59.5324,59.7811,59.4717,59.7811,9300.0
2015-05-22 10:00:00,98.47,98.51,98.22,98.31,4000.0,59.7508,59.7751,59.5991,59.6537,4000.0
2015-05-22 10:10:00,98.34,98.34,97.8,97.82,3200.0,59.6719,59.6719,59.3443,59.3564,3200.0
2015-05-22 10:20:00,97.78,97.96,97.67,97.67,43000.0,59.3321,59.4413,59.2654,59.2654,43000.0
2015-05-22 10:30:00,97.65,97.9,97.64,97.73,11300.0,59.2532,59.4049,59.2472,59.3018,11300.0
2015-05-22 10:40:00,97.8,97.85,97.71,97.76,8600.0,59.3443,59.3746,59.2896,59.32,8600.0
2015-05-22 10:50:00,97.72,98.04,97.72,98.0,4300.0,59.2957,59.4899,59.2957,59.4656,4300.0
2015-05-22 11:00:00,97.98,98.0,97.78,97.78,12900.0,59.4535,59.4656,59.3321,59.3321,12900.0
2015-05-22 11:10:00,97.78,97.98,97.69,97.86,6500.0,59.3321,59.4535,59.2775,59.3807,6500.0
2015-05-22 11:20:00,97.83,97.9,97.6,97.7,5200.0,59.3625,59.4049,59.2229,59.2836,5200.0
2015-05-22 11:30:00,97.7,97.71,97.56,97.61,7900.0,59.2836,59.2896,59.1986,59.229,7900.0
2015-05-22 11:40:00,97.58,97.68,97.56,97.64,7100.0,59.2108,59.2714,59.1986,59.2472,7100.0
2015-05-22 11:50:00,97.6,98.04,97.6,98.04,2900.0,59.2229,59.4899,59.2229,59.4899,2900.0
2015-05-22 12:00:00,98.04,98.19,97.97,98.14,4400.0,59.4899,59.5809,59.4474,59.5506,4400.0
2015-05-22 12:10:00,98.17,98.24,98.08,98.24,3500.0,59.5688,59.6112,59.5142,59.6112,3500.0
2015-05-22 12:20:00,98.25,98.33,98.16,98.19,3900.0,59.6173,59.6659,59.5627,59.5809,3900.0
2015-05-22 12:30:00,98.2,98.29,98.19,98.2,4000.0,59.587,59.6416,59.5809,59.587,4000.0
2015-05-22 12:40:00,98.24,98.34,98.22,98.22,4500.0,59.6112,59.6719,59.5991,59.5991,4500.0
2015-05-22 12:50:00,98.35,98.51,98.3,98.3,5200.0,59.678,59.7751,59.6477,59.6477,5200.0
2015-05-22 13:00:00,98.24,98.48,98.22,98.33,7700.0,59.6112,59.7569,59.5991,59.6659,7700.0
2015-05-22 13:10:00,98.33,98.34,98.19,98.26,4800.0,59.6659,59.6719,59.5809,59.6234,4800.0
2015-05-22 13:20:00,98.22,98.36,98.2,98.3,6200.0,59.5991,59.6841,59.587,59.6477,6200.0
2015-05-22 13:30:00,98.3,98.45,98.26,98.31,10600.0,59.6477,59.7387,59.6234,59.6537,10600.0
2015-05-22 13:40:00,98.43,98.49,98.39,98.42,2700.0,59.7265,59.7629,59.7023,59.7205,2700.0
2015-05-22 13:50:00,98.47,98.56,98.43,98.56,2400.0,59.7508,59.8054,59.7265,59.8054,2400.0
2015-05-22 14:00:00,98.47,98.62,98.34,98.62,6000.0,59.7508,59.8418,59.6719,59.8418,6000.0
2015-05-22 14:10:00,98.59,98.59,98.42,98.42,2600.0,59.8236,59.8236,59.7205,59.7205,2600.0
2015-05-22 14:20:00,98.43,98.45,98.3,98.37,7000.0,59.7265,59.7387,59.6477,59.6901,7000.0
2015-05-22 14:30:00,98.38,98.45,98.36,98.42,2500.0,59.6962,59.7387,59.6841,59.7205,2500.0
2015-05-22 14:40:00,98.43,98.66,98.43,98.61,7600.0,59.7265,59.8661,59.7265,59.8358,7600.0
2015-05-22 14:50:00,98.61,98.68,98.57,98.57,7100.0,59.8358,59.8782,59.8115,59.8115,7100.0
2015-05-22 15:00:00,98.56,98.66,98.51,98.52,7500.0,59.8054,59.8661,59.7751,59.7811,7500.0
2015-05-22 15:10:00,98.57,98.57,98.53,98.54,3000.0,59.8115,59.8115,59.7872,59.7933,3000.0
2015-05-22 15:20:00,98.57,98.57,98.51,98.52,7800.0,59.8115,59.8115,59.7751,59.7811,7800.0
2015-05-22 15:30:00,98.52,98.59,98.51,98.54,20900.0,59.7811,59.8236,59.7751,59.7933,20900.0
2015-05-22 15:40:00,98.54,98.58,98.46,98.48,10300.0,59.7933,59.8176,59.7447,59.7569,10300.0
2015-05-22 15:50:00,98.48,98.53,98.39,98.49,64200.0,59.7569,59.7872,59.7023,59.7629,64200.0
2015-05-26 09:30:00,97.5,98.27,97.21,97.6,8500.0,59.1622,59.6294,58.9862,59.2229,8500.0
2015-05-26 09:40:00,97.84,98.02,97.51,97.52,3300.0,59.3685,59.4778,59.1683,59.1744,3300.0
2015-05-26 09:50:00,97.51,97.6,97.37,97.37,1600.0,59.1683,59.2229,59.0833,59.0833,1600.0
2015-05-26 10:00:00,97.36,97.36,97.06,97.07,2700.0,59.0773,59.0773,58.8952,58.9013,2700.0
2015-05-26 10:10:00,97.0,97.06,96.43,96.48,7600.0,58.8588,58.8952,58.513,58.5433,7600.0
2015-05-26 10:20:00,96.5,96.5,96.18,96.36,9000.0,58.5554,58.5554,58.3613,58.4705,9000.0
2015-05-26 10:30:00,96.35,96.53,96.29,96.38,4400.0,58.4644,58.5736,58.428,58.4826,4400.0
2015-05-26 10:40:00,96.44,96.57,96.3,96.41,18100.0,58.519,58.5979,58.4341,58.5008,18100.0
2015-05-26 10:50:00,96.43,96.66,96.37,96.48,7100.0,58.513,58.6525,58.4765,58.5433,7100.0
2015-05-26 11:00:00,96.48,96.55,96.26,96.55,16900.0,58.5433,58.5858,58.4098,58.5858,16900.0
2015-05-26 11:10:00,96.52,96.62,96.35,96.36,5300.0,58.5676,58.6282,58.4644,58.4705,5300.0
2015-05-26 11:20:00,96.33,96.79,96.28,96.79,5000.0,58.4523,58.7314,58.4219,58.7314,5000.0
2015-05-26 11:30:00,96.81,96.99,96.73,96.73,6300.0,58.7435,58.8528,58.695,58.695,6300.0
2015-05-26 11:40:00,96.7,96.81,96.55,96.6,6800.0,58.6768,58.7435,58.5858,58.6161,6800.0
2015-05-26 11:50:00,96.51,96.58,96.41,96.52,5300.0,58.5615,58.604,58.5008,58.5676,5300.0
2015-05-26 12:00:00,96.49,96.63,96.23,96.59,17300.0,58.5494,58.6343,58.3916,58.61,17300.0
2015-05-26 12:10:00,96.55,96.97,96.55,96.89,7600.0,58.5858,58.8406,58.5858,58.7921,7600.0
2015-05-26 12:20:00,97.0,97.0,96.8,96.87,31900.0,58.8588,58.8588,58.7375,58.7799,31900.0
2015-05-26 12:30:00,96.84,96.96,96.8,96.83,19900.0,58.7617,58.8346,58.7375,58.7557,19900.0
2015-05-26 12:40:00,96.81,96.89,96.77,96.84,5400.0,58.7435,58.7921,58.7193,58.7617,5400.0
2015-05-26 12:50:00,96.85,96.85,96.6,96.64,4100.0,58.7678,58.7678,58.6161,58.6404,4100.0
2015-05-26 13:00:00,96.63,96.79,96.63,96.76,7600.0,58.6343,58.7314,58.6343,58.7132,7600.0
2015-05-26 13:10:00,96.76,97.0,96.75,96.93,4900.0,58.7132,58.8588,58.7071,58.8163,4900.0
2015-05-26 13:20:00,96.89,97.14,96.88,96.98,2900.0,58.7921,58.9438,58.786,58.8467,2900.0
2015-05-26 13:30:00,96.99,96.99,96.75,96.78,5300.0,58.8528,58.8528,58.7071,58.7253,5300.0
2015-05-26 13:40:00,96.8,96.84,96.69,96.84,9600.0,58.7375,58.7617,58.6707,58.7617,9600.0
2015-05-26 13:50:00,96.84,96.87,96.75,96.81,12000.0,58.7617,58.7799,58.7071,58.7435,12000.0
2015-05-26 14:00:00,96.8,96.97,96.8,96.93,10300.0,58.7375,58.8406,58.7375,58.8163,10300.0
2015-05-26 14:10:00,96.92,96.93,96.49,96.64,60400.0,58.8103,58.8163,58.5494,58.6404,60400.0
2015-05-26 14:20:00,96.59,96.69,96.56,96.56,9100.0,58.61,58.6707,58.5918,58.5918,9100.0
2015-05-26 14:30:00,96.58,96.85,96.54,96.67,31100.0,58.604,58.7678,58.5797,58.6586,31100.0
2015-05-26 14:40:00,96.73,96.78,96.47,96.48,5700.0,58.695,58.7253,58.5372,58.5433,5700.0
2015-05-26 14:50:00,96.48,96.66,96.46,96.66,6500.0,58.5433,58.6525,58.5312,58.6525,6500.0
2015-05-26 15:00:00,96.66,96.89,96.65,96.83,19300.0,58.6525,58.7921,58.6464,58.7557,19300.0
2015-05-26 15:10:00,96.81,96.86,96.72,96.75,7700.0,58.7435,58.7739,58.6889,58.7071,7700.0
2015-05-26 15:20:00,96.77,96.77,96.6,96.62,5200.0,58.7193,58.7193,58.6161,58.6282,5200.0
2015-05-26 15:30:00,96.66,96.9,96.63,96.85,9400.0,58.6525,58.7981,58.6343,58.7678,9400.0
2015-05-26 15:40:00,96.82,96.94,96.74,96.9,10400.0,58.7496,58.8224,58.7011,58.7981,10400.0
2015-05-26 15:50:00,96.93,97.03,96.91,97.01,22700.0,58.8163,58.877,58.8042,58.8649,22700.0
2015-05-27 09:30:00,96.93,96.93,96.21,96.34,5600.0,58.8163,58.8163,58.3795,58.4583,5600.0
2015-05-27 09:40:00,96.48,96.62,96.19,96.48,4800.0,58.5433,58.6282,58.3673,58.5433,4800.0
2015-05-27 09:50:00,96.63,97.26,96.63,96.73,9600.0,58.6343,59.0166,58.6343,58.695,9600.0
2015-05-27 10:00:00,96.8,96.98,96.7,96.75,6000.0,58.7375,58.8467,58.6768,58.7071,6000.0
2015-05-27 10:10:00,96.68,96.8,96.4,96.7,10000.0,58.6646,58.7375,58.4947,58.6768,10000.0
2015-05-27 10:20:00,96.65,96.78,96.56,96.69,11800.0,58.6464,58.7253,58.5918,58.6707,11800.0
2015-05-27 10:30:00,96.7,96.78,96.44,96.57,12900.0,58.6768,58.7253,58.519,58.5979,12900.0
2015-05-27 10:40:00,96.58,96.65,96.33,96.51,15400.0,58.604,58.6464,58.4523,58.5615,15400.0
2015-05-27 10:50:00,96.49,96.58,96.4,96.49,18700.0,58.5494,58.604,58.4947,58.5494,18700.0
2015-05-27 11:00:00,96.57,96.6,96.28,96.3,16000.0,58.5979,58.6161,58.4219,58.4341,16000.0
2015-05-27 11:10:00,96.28,96.49,96.21,96.49,20300.0,58.4219,58.5494,58.3795,58.5494,20300.0
2015-05-27 11:20:00,96.41,96.41,96.1,96.18,8800.0,58.5008,58.5008,58.3127,58.3613,8800.0
2015-05-27 11:30:00,96.15,96.2,95.72,95.75,10700.0,58.343,58.3734,58.0821,58.1003,10700.0
2015-05-27 11:40:00,95.78,95.97,95.7,95.76,7100.0,58.1185,58.2338,58.07,58.1064,7100.0
2015-05-27 11:50:00,95.74,95.94,95.74,95.92,6200.0,58.0943,58.2156,58.0943,58.2035,6200.0
2015-05-27 12:00:00,95.94,96.21,95.9,96.2,6500.0,58.2156,58.3795,58.1914,58.3734,6500.0
2015-05-27 12:10:00,96.17,96.63,96.16,96.62,5800.0,58.3552,58.6343,58.3491,58.6282,5800.0
2015-05-27 12:20:00,96.67,96.79,96.47,96.59,6600.0,58.6586,58.7314,58.5372,58.61,6600.0
2015-05-27 12:30:00,96.6,96.6,96.33,96.34,6100.0,58.6161,58.6161,58.4523,58.4583,6100.0
2015-05-27 12:40:00,96.39,96.43,96.11,96.18,12800.0,58.4887,58.513,58.3188,58.3613,12800.0
2015-05-27 12:50:00,96.22,96.32,96.03,96.03,4000.0,58.3855,58.4462,58.2702,58.2702,4000.0
2015-05-27 13:00:00,96.05,96.05,95.84,95.89,5500.0,58.2824,58.2824,58.1549,58.1853,5500.0
2015-05-27 13:10:00,95.94,96.07,95.83,95.84,3700.0,58.2156,58.2945,58.1489,58.1549,3700.0
2015-05-27 13:20:00,95.83,95.85,95.64,95.72,10300.0,58.1489,58.161,58.0336,58.0821,10300.0
2015-05-27 13:30:00,95.79,96.01,95.79,95.88,11600.0,58.1246,58.2581,58.1246,58.1792,11600.0
2015-05-27 13:40:00,95.87,95.95,95.8,95.8,5000.0,58.1731,58.2217,58.1307,58.1307,5000.0
2015-05-27 13:50:00,95.8,95.84,95.69,95.73,9900.0,58.1307,58.1549,58.0639,58.0882,9900.0
2015-05-27 14:00:00,95.76,95.96,95.76,95.96,6200.0,58.1064,58.2278,58.1064,58.2278,6200.0
2015-05-27 14:10:00,96.01,96.05,95.75,95.87,8700.0,58.2581,58.2824,58.1003,58.1731,8700.0
2015-05-27 14:20:00,95.92,95.95,95.79,95.79,16000.0,58.2035,58.2217,58.1246,58.1246,16000.0
2015-05-27 14:30:00,95.85,95.85,95.63,95.7,7200.0,58.161,58.161,58.0275,58.07,7200.0
2015-05-27 14:40:00,95.7,95.74,95.55,95.71,10100.0,58.07,58.0943,57.979,58.0761,10100.0
2015-05-27 14:50:00,95.68,95.77,95.54,95.54,12600.0,58.0579,58.1125,57.9729,57.9729,12600.0
2015-05-27 15:00:00,95.58,95.84,95.58,95.68,10600.0,57.9972,58.1549,57.9972,58.0579,10600.0
2015-05-27 15:10:00,95.68,95.88,95.63,95.76,7700.0,58.0579,58.1792,58.0275,58.1064,7700.0
2015-05-27 15:20:00,95.8,95.8,95.66,95.73,7700.0,58.1307,58.1307,58.0457,58.0882,7700.0
2015-05-27 15:30:00,95.75,95.83,95.63,95.71,28700.0,58.1003,58.1489,58.0275,58.0761,28700.0
2015-05-27 15:40:00,95.73,95.8,95.61,95.76,14200.0,58.0882,58.1307,58.0154,58.1064,14200.0
2015-05-27 15:50:00,95.77,95.85,95.74,95.75,28300.0,58.1125,58.161,58.0943,58.1003,28300.0
2015-05-28 09:30:00,95.2,95.28,94.72,94.86,9200.0,57.7666,57.8151,57.4753,57.5603,9200.0
2015-05-28 09:40:00,94.84,94.87,94.2,94.66,10700.0,57.5482,57.5664,57.1598,57.4389,10700.0
2015-05-28 09:50:00,94.5,94.55,93.54,93.73,9300.0,57.3418,57.3722,56.7593,56.8746,9300.0
2015-05-28 10:00:00,93.85,94.04,93.62,93.62,6900.0,56.9474,57.0627,56.8079,56.8079,6900.0
2015-05-28 10:10:00,93.6,93.88,93.38,93.8,6500.0,56.7957,56.9656,56.6622,56.9171,6500.0
2015-05-28 10:20:00,93.91,93.98,93.36,93.37,13700.0,56.9838,57.0263,56.6501,56.6562,13700.0
2015-05-28 10:30:00,93.4,93.41,93.06,93.4,35100.0,56.6744,56.6804,56.4681,56.6744,35100.0
2015-05-28 10:40:00,93.37,93.37,93.05,93.12,16600.0,56.6562,56.6562,56.462,56.5045,16600.0
2015-05-28 10:50:00,93.12,93.28,93.11,93.23,11700.0,56.5045,56.6016,56.4984,56.5712,11700.0
2015-05-28 11:00:00,93.32,93.61,93.27,93.41,22600.0,56.6258,56.8018,56.5955,56.6804,22600.0
2015-05-28 11:10:00,93.62,93.78,93.49,93.49,15300.0,56.8079,56.905,56.729,56.729,15300.0
2015-05-28 11:20:00,93.48,93.5,93.11,93.14,14800.0,56.7229,56.7351,56.4984,56.5166,14800.0
2015-05-28 11:30:00,93.12,93.61,93.12,93.37,16700.0,56.5045,56.8018,56.5045,56.6562,16700.0
2015-05-28 11:40:00,93.36,93.6,93.36,93.38,13300.0,56.6501,56.7957,56.6501,56.6622,13300.0
2015-05-28 11:50:00,93.37,93.52,93.25,93.31,14300.0,56.6562,56.7472,56.5834,56.6198,14300.0
2015-05-28 12:00:00,93.35,93.48,93.24,93.42,16300.0,56.644,56.7229,56.5773,56.6865,16300.0
2015-05-28 12:10:00,93.38,93.48,93.24,93.47,42200.0,56.6622,56.7229,56.5773,56.7168,42200.0
2015-05-28 12:20:00,93.44,93.58,93.3,93.58,8800.0,56.6986,56.7836,56.6137,56.7836,8800.0
2015-05-28 12:30:00,93.61,93.61,93.37,93.37,4100.0,56.8018,56.8018,56.6562,56.6562,4100.0
2015-05-28 12:40:00,93.42,93.45,93.33,93.44,6900.0,56.6865,56.7047,56.6319,56.6986,6900.0
2015-05-28 12:50:00,93.44,93.44,93.23,93.28,8500.0,56.6986,56.6986,56.5712,56.6016,8500.0
2015-05-28 13:00:00,93.24,93.4,93.22,93.4,5800.0,56.5773,56.6744,56.5651,56.6744,5800.0
2015-05-28 13:10:00,93.4,93.45,93.29,93.4,15800.0,56.6744,56.7047,56.6076,56.6744,15800.0
2015-05-28 13:20:00,93.41,93.5,93.35,93.39,4800.0,56.6804,56.7351,56.644,56.6683,4800.0
2015-05-28 13:30:00,93.39,93.4,93.3,93.4,9900.0,56.6683,56.6744,56.6137,56.6744,9900.0
2015-05-28 13:40:00,93.4,93.51,93.29,93.51,5700.0,56.6744,56.7411,56.6076,56.7411,5700.0
2015-05-28 13:50:00,93.48,93.49,93.26,93.26,6100.0,56.7229,56.729,56.5894,56.5894,6100.0
2015-05-28 14:00:00,93.36,93.44,93.27,93.32,19800.0,56.6501,56.6986,56.5955,56.6258,19800.0
2015-05-28 14:10:00,93.35,93.39,93.28,93.39,7000.0,56.644,56.6683,56.6016,56.6683,7000.0
2015-05-28 14:20:00,93.42,93.76,93.37,93.73,5200.0,56.6865,56.8928,56.6562,56.8746,5200.0
2015-05-28 14:30:00,93.75,93.91,93.66,93.7,35400.0,56.8867,56.9838,56.8321,56.8564,35400.0
2015-05-28 14:40:00,93.71,93.82,93.64,93.8,8700.0,56.8625,56.9292,56.82,56.9171,8700.0
2015-05-28 14:50:00,93.85,93.85,93.67,93.77,16100.0,56.9474,56.9474,56.8382,56.8989,16100.0
2015-05-28 15:00:00,93.81,93.84,93.68,93.68,11500.0,56.9232,56.9414,56.8443,56.8443,11500.0
2015-05-28 15:10:00,93.69,93.91,93.68,93.82,16300.0,56.8503,56.9838,56.8443,56.9292,16300.0
2015-05-28 15:20:00,93.8,93.84,93.7,93.75,16500.0,56.9171,56.9414,56.8564,56.8867,16500.0
2015-05-28 15:30:00,93.8,93.94,93.77,93.85,12600.0,56.9171,57.002,56.8989,56.9474,12600.0
2015-05-28 15:40:00,93.85,93.91,93.78,93.8,16200.0,56.9474,56.9838,56.905,56.9171,16200.0
2015-05-28 15:50:00,93.81,93.87,93.75,93.85,60700.0,56.9232,56.9596,56.8867,56.9474,60700.0
2015-05-29 09:30:00,93.95,93.95,93.29,93.29,4800.0,57.0081,57.0081,56.6076,56.6076,4800.0
2015-05-29 09:40:00,93.32,93.35,92.87,93.15,10400.0,56.6258,56.644,56.3528,56.5227,10400.0
2015-05-29 09:50:00,93.15,93.25,92.59,92.75,9600.0,56.5227,56.5834,56.1829,56.28,9600.0
2015-05-29 10:00:00,92.58,92.69,92.03,92.26,28200.0,56.1768,56.2435,55.8431,55.9826,28200.0
2015-05-29 10:10:00,92.39,92.8,92.32,92.67,65800.0,56.0615,56.3103,56.019,56.2314,65800.0
2015-05-29 10:20:00,92.58,92.64,91.9,92.1,22900.0,56.1768,56.2132,55.7642,55.8855,22900.0
2015-05-29 10:30:00,92.04,92.18,91.85,91.85,16600.0,55.8491,55.9341,55.7338,55.7338,16600.0
2015-05-29 10:40:00,91.89,92.14,91.75,91.82,28200.0,55.7581,55.9098,55.6732,55.7156,28200.0
2015-05-29 10:50:00,91.74,91.94,91.69,91.94,48100.0,55.6671,55.7885,55.6368,55.7885,48100.0
2015-05-29 11:00:00,91.94,92.04,91.84,91.9,24800.0,55.7885,55.8491,55.7278,55.7642,24800.0
2015-05-29 11:10:00,91.93,91.94,91.6,91.65,16600.0,55.7824,55.7885,55.5821,55.6125,16600.0
2015-05-29 11:20:00,91.68,91.71,91.42,91.57,24400.0,55.6307,55.6489,55.4729,55.5639,24400.0
2015-05-29 11:30:00,91.55,91.57,91.33,91.4,24200.0,55.5518,55.5639,55.4183,55.4608,24200.0
2015-05-29 11:40:00,91.45,91.69,91.42,91.6,20500.0,55.4911,55.6368,55.4729,55.5821,20500.0
2015-05-29 11:50:00,91.6,91.79,91.6,91.77,24900.0,55.5821,55.6974,55.5821,55.6853,24900.0
2015-05-29 12:00:00,91.77,91.79,91.53,91.53,18300.0,55.6853,55.6974,55.5397,55.5397,18300.0
2015-05-29 12:10:00,91.54,91.7,91.53,91.7,20000.0,55.5457,55.6428,55.5397,55.6428,20000.0
2015-05-29 12:20:00,91.7,91.85,91.54,91.82,15700.0,55.6428,55.7338,55.5457,55.7156,15700.0
2015-05-29 12:30:00,91.91,92.27,91.91,92.27,6100.0,55.7703,55.9887,55.7703,55.9887,6100.0
2015-05-29 12:40:00,92.21,92.41,92.11,92.41,8700.0,55.9523,56.0736,55.8916,56.0736,8700.0
2015-05-29 12:50:00,92.38,92.64,92.37,92.42,10900.0,56.0554,56.2132,56.0494,56.0797,10900.0
2015-05-29 13:00:00,92.42,92.42,92.01,92.01,10700.0,56.0797,56.0797,55.8309,55.8309,10700.0
2015-05-29 13:10:00,92.01,92.34,91.99,92.27,12000.0,55.8309,56.0312,55.8188,55.9887,12000.0
2015-05-29 13:20:00,92.26,92.34,92.07,92.17,70100.0,55.9826,56.0312,55.8673,55.928,70100.0
2015-05-29 13:30:00,92.26,92.52,92.2,92.46,32900.0,55.9826,56.1404,55.9462,56.104,32900.0
2015-05-29 13:40:00,92.46,92.85,92.46,92.68,11600.0,56.104,56.3406,56.104,56.2375,11600.0
2015-05-29 13:50:00,92.67,92.75,92.04,92.04,10900.0,56.2314,56.28,55.8491,55.8491,10900.0
2015-05-29 14:00:00,92.08,92.35,92.05,92.35,18800.0,55.8734,56.0372,55.8552,56.0372,18800.0
2015-05-29 14:10:00,92.34,92.58,92.34,92.4,17900.0,56.0312,56.1768,56.0312,56.0676,17900.0
2015-05-29 14:20:00,92.37,92.41,92.09,92.23,20400.0,56.0494,56.0736,55.8795,55.9644,20400.0
2015-05-29 14:30:00,92.25,92.47,92.25,92.42,11000.0,55.9766,56.1101,55.9766,56.0797,11000.0
2015-05-29 14:40:00,92.4,92.58,92.39,92.57,24500.0,56.0676,56.1768,56.0615,56.1707,24500.0
2015-05-29 14:50:00,92.56,92.78,92.56,92.76,21500.0,56.1647,56.2982,56.1647,56.286,21500.0
2015-05-29 15:00:00,92.72,92.74,92.41,92.41,18700.0,56.2618,56.2739,56.0736,56.0736,18700.0
2015-05-29 15:10:00,92.42,92.42,91.99,91.99,22100.0,56.0797,56.0797,55.8188,55.8188,22100.0
2015-05-29 15:20:00,92.05,92.14,91.86,91.86,20500.0,55.8552,55.9098,55.7399,55.7399,20500.0
2015-05-29 15:30:00,91.9,92.08,91.89,91.98,30100.0,55.7642,55.8734,55.7581,55.8127,30100.0
2015-05-29 15:40:00,91.98,92.0,91.92,91.96,40700.0,55.8127,55.8249,55.7763,55.8006,40700.0
2015-05-29 15:50:00,91.96,92.0,91.82,91.97,56500.0,55.8006,55.8249,55.7156,55.8067,56500.0
2015-06-01 09:30:00,91.96,91.96,91.31,91.32,5623.0,55.8006,55.8006,55.4062,55.4122,5623.0
2015-06-01 09:40:00,91.27,91.5,90.98,91.15,6258.0,55.3819,55.5215,55.2059,55.3091,6258.0
2015-06-01 09:50:00,91.02,91.24,90.63,90.78,12164.0,55.2302,55.3637,54.9936,55.0846,12164.0
2015-06-01 10:00:00,90.83,90.83,90.32,90.4,16928.0,55.1149,55.1149,54.8055,54.854,16928.0
2015-06-01 10:10:00,90.36,90.75,90.36,90.73,11932.0,54.8297,55.0664,54.8297,55.0542,11932.0
2015-06-01 10:20:00,90.7,90.83,90.51,90.51,9400.0,55.036,55.1149,54.9207,54.9207,9400.0
2015-06-01 10:30:00,90.57,91.04,90.46,90.78,18559.0,54.9572,55.2423,54.8904,55.0846,18559.0
2015-06-01 10:40:00,90.77,90.77,90.55,90.58,10161.0,55.0785,55.0785,54.945,54.9632,10161.0
2015-06-01 10:50:00,90.59,90.86,90.54,90.78,11146.0,54.9693,55.1331,54.9389,55.0846,11146.0
2015-06-01 11:00:00,90.79,90.79,90.43,90.49,11915.0,55.0906,55.0906,54.8722,54.9086,11915.0
2015-06-01 11:10:00,90.51,90.66,90.46,90.66,10272.0,54.9207,55.0118,54.8904,55.0118,10272.0
2015-06-01 11:20:00,90.66,90.8,90.58,90.66,11749.0,55.0118,55.0967,54.9632,55.0118,11749.0
2015-06-01 11:30:00,90.76,90.95,90.76,90.9,6991.0,55.0724,55.1877,55.0724,55.1574,6991.0
2015-06-01 11:40:00,90.94,91.11,90.94,91.09,4488.0,55.1817,55.2848,55.1817,55.2727,4488.0
2015-06-01 11:50:00,91.01,91.11,90.85,90.86,14105.0,55.2241,55.2848,55.1271,55.1331,14105.0
2015-06-01 12:00:00,90.79,90.8,90.6,90.74,9627.0,55.0906,55.0967,54.9754,55.0603,9627.0
2015-06-01 12:10:00,90.73,90.88,90.71,90.88,5456.0,55.0542,55.1453,55.0421,55.1453,5456.0
2015-06-01 12:20:00,90.88,90.89,90.68,90.76,6040.0,55.1453,55.1513,55.0239,55.0724,6040.0
2015-06-01 12:30:00,90.8,90.82,90.67,90.78,5920.0,55.0967,55.1088,55.0178,55.0846,5920.0
2015-06-01 12:40:00,90.78,91.16,90.77,91.16,16612.0,55.0846,55.3152,55.0785,55.3152,16612.0
2015-06-01 12:50:00,91.15,91.19,91.01,91.13,6723.0,55.3091,55.3334,55.2241,55.297,6723.0
2015-06-01 13:00:00,91.1,91.15,91.02,91.06,10400.0,55.2788,55.3091,55.2302,55.2545,10400.0
2015-06-01 13:10:00,91.08,91.1,90.98,91.09,6678.0,55.2666,55.2788,55.2059,55.2727,6678.0
2015-06-01 13:20:00,91.21,91.41,91.2,91.36,13718.0,55.3455,55.4669,55.3394,55.4365,13718.0
2015-06-01 13:30:00,91.38,91.71,91.37,91.61,13654.0,55.4487,55.6489,55.4426,55.5882,13654.0
2015-06-01 13:40:00,91.59,91.74,91.56,91.74,12367.0,55.5761,55.6671,55.5579,55.6671,12367.0
2015-06-01 13:50:00,91.73,91.73,91.5,91.5,6333.0,55.661,55.661,55.5215,55.5215,6333.0
2015-06-01 14:00:00,91.56,91.56,91.37,91.45,10071.0,55.5579,55.5579,55.4426,55.4911,10071.0
2015-06-01 14:10:00,91.42,91.46,91.28,91.31,6449.0,55.4729,55.4972,55.388,55.4062,6449.0
2015-06-01 14:20:00,91.32,91.48,91.32,91.38,9301.0,55.4122,55.5093,55.4122,55.4487,9301.0
2015-06-01 14:30:00,91.36,91.43,91.31,91.35,7700.0,55.4365,55.479,55.4062,55.4304,7700.0
2015-06-01 14:40:00,91.31,91.42,91.3,91.39,12066.0,55.4062,55.4729,55.4001,55.4547,12066.0
2015-06-01 14:50:00,91.37,91.39,91.28,91.31,16748.0,55.4426,55.4547,55.388,55.4062,16748.0
2015-06-01 15:00:00,91.32,91.37,91.21,91.36,21136.0,55.4122,55.4426,55.3455,55.4365,21136.0
2015-06-01 15:10:00,91.37,91.43,91.2,91.22,13264.0,55.4426,55.479,55.3394,55.3516,13264.0
2015-06-01 15:20:00,91.23,91.3,91.22,91.29,23074.0,55.3576,55.4001,55.3516,55.394,23074.0
2015-06-01 15:30:00,91.3,91.48,91.3,91.38,16259.0,55.4001,55.5093,55.4001,55.4487,16259.0
2015-06-01 15:40:00,91.39,91.51,91.26,91.51,21971.0,55.4547,55.5275,55.3758,55.5275,21971.0
2015-06-01 15:50:00,91.51,91.71,91.43,91.62,68807.0,55.5275,55.6489,55.479,55.5943,68807.0
2015-06-02 09:30:00,91.73,92.44,91.73,92.36,11615.0,55.661,56.0919,55.661,56.0433,11615.0
2015-06-02 09:40:00,92.58,92.59,91.93,92.36,7959.0,56.1768,56.1829,55.7824,56.0433,7959.0
2015-06-02 09:50:00,92.43,92.43,91.63,91.63,7096.0,56.0858,56.0858,55.6004,55.6004,7096.0
2015-06-02 10:00:00,91.63,91.64,91.3,91.54,8598.0,55.6004,55.6064,55.4001,55.5457,8598.0
2015-06-02 10:10:00,91.55,91.82,91.55,91.73,5608.0,55.5518,55.7156,55.5518,55.661,5608.0
2015-06-02 10:20:00,91.75,91.94,91.73,91.85,3716.0,55.6732,55.7885,55.661,55.7338,3716.0
2015-06-02 10:30:00,91.86,92.06,91.76,92.06,6977.0,55.7399,55.8613,55.6792,55.8613,6977.0
2015-06-02 10:40:00,91.93,92.26,91.92,91.96,14974.0,55.7824,55.9826,55.7763,55.8006,14974.0
2015-06-02 10:50:00,91.91,91.94,91.57,91.77,14300.0,55.7703,55.7885,55.5639,55.6853,14300.0
2015-06-02 11:00:00,91.73,92.09,91.72,92.05,9524.0,55.661,55.8795,55.655,55.8552,9524.0
2015-06-02 11:10:00,92.0,92.02,91.64,91.65,7620.0,55.8249,55.837,55.6064,55.6125,7620.0
2015-06-02 11:20:00,91.64,91.8,91.64,91.66,8020.0,55.6064,55.7035,55.6064,55.6186,8020.0
2015-06-02 11:30:00,91.7,91.85,91.65,91.84,6100.0,55.6428,55.7338,55.6125,55.7278,6100.0
2015-06-02 11:40:00,91.86,92.25,91.79,92.25,9957.0,55.7399,55.9766,55.6974,55.9766,9957.0
2015-06-02 11:50:00,92.33,92.64,92.2,92.59,9802.0,56.0251,56.2132,55.9462,56.1829,9802.0
2015-06-02 12:00:00,92.63,93.08,92.53,92.88,12075.0,56.2071,56.4802,56.1465,56.3588,12075.0
2015-06-02 12:10:00,92.93,92.95,92.66,92.66,8151.0,56.3892,56.4013,56.2253,56.2253,8151.0
2015-06-02 12:20:00,92.58,93.15,92.58,93.11,7866.0,56.1768,56.5227,56.1768,56.4984,7866.0
2015-06-02 12:30:00,93.06,93.53,93.01,93.5,17939.0,56.4681,56.7533,56.4377,56.7351,17939.0
2015-06-02 12:40:00,93.49,93.58,93.38,93.45,11463.0,56.729,56.7836,56.6622,56.7047,11463.0
2015-06-02 12:50:00,93.44,93.46,93.15,93.19,15515.0,56.6986,56.7108,56.5227,56.5469,15515.0
2015-06-02 13:00:00,93.19,93.33,93.18,93.23,16300.0,56.5469,56.6319,56.5409,56.5712,16300.0
2015-06-02 13:10:00,93.29,93.39,93.18,93.29,18030.0,56.6076,56.6683,56.5409,56.6076,18030.0
2015-06-02 13:20:00,93.22,93.36,93.17,93.36,8773.0,56.5651,56.6501,56.5348,56.6501,8773.0
2015-06-02 13:30:00,93.35,93.35,93.08,93.2,13840.0,56.644,56.644,56.4802,56.553,13840.0
2015-06-02 13:40:00,93.18,93.18,93.03,93.08,8081.0,56.5409,56.5409,56.4499,56.4802,8081.0
2015-06-02 13:50:00,93.07,93.27,93.06,93.22,7228.0,56.4741,56.5955,56.4681,56.5651,7228.0
2015-06-02 14:00:00,93.18,93.18,93.03,93.04,10205.0,56.5409,56.5409,56.4499,56.4559,10205.0
2015-06-02 14:10:00,93.03,93.03,92.43,92.43,15369.0,56.4499,56.4499,56.0858,56.0858,15369.0
2015-06-02 14:20:00,92.43,92.54,92.4,92.45,14259.0,56.0858,56.1525,56.0676,56.0979,14259.0
2015-06-02 14:30:00,92.43,92.63,92.4,92.57,14900.0,56.0858,56.2071,56.0676,56.1707,14900.0
2015-06-02 14:40:00,92.54,92.58,92.47,92.58,10900.0,56.1525,56.1768,56.1101,56.1768,10900.0
2015-06-02 14:50:00,92.56,92.68,92.5,92.59,13130.0,56.1647,56.2375,56.1283,56.1829,13130.0
2015-06-02 15:00:00,92.61,92.61,92.42,92.59,19344.0,56.195,56.195,56.0797,56.1829,19344.0
2015-06-02 15:10:00,92.6,92.74,92.53,92.53,10122.0,56.1889,56.2739,56.1465,56.1465,10122.0
2015-06-02 15:20:00,92.51,92.6,92.49,92.51,24027.0,56.1343,56.1889,56.1222,56.1343,24027.0
2015-06-02 15:30:00,92.5,92.72,92.5,92.66,12761.0,56.1283,56.2618,56.1283,56.2253,12761.0
2015-06-02 15:40:00,92.66,92.68,92.57,92.62,19309.0,56.2253,56.2375,56.1707,56.2011,19309.0
2015-06-02 15:50:00,92.63,92.8,92.6,92.69,42782.0,56.2071,56.3103,56.1889,56.2435,42782.0
2015-06-03 09:30:00,92.28,92.6,92.01,92.01,11558.0,55.9948,56.1889,55.8309,55.8309,11558.0
2015-06-03 09:40:00,92.0,92.04,91.45,91.9,15210.0,55.8249,55.8491,55.4911,55.7642,15210.0
2015-06-03 09:50:00,91.92,92.23,91.28,92.04,30500.0,55.7763,55.9644,55.388,55.8491,30500.0
2015-06-03 10:00:00,91.93,92.19,91.5,91.93,19933.0,55.7824,55.9402,55.5215,55.7824,19933.0
2015-06-03 10:10:00,91.93,92.1,91.75,91.92,14264.0,55.7824,55.8855,55.6732,55.7763,14264.0
2015-06-03 10:20:00,91.8,92.2,91.78,92.0,23381.0,55.7035,55.9462,55.6914,55.8249,23381.0
2015-06-03 10:30:00,92.0,92.35,91.94,92.07,18753.0,55.8249,56.0372,55.7885,55.8673,18753.0
2015-06-03 10:40:00,92.03,92.1,91.71,91.95,37398.0,55.8431,55.8855,55.6489,55.7945,37398.0
2015-06-03 10:50:00,91.93,91.96,91.74,91.82,8946.0,55.7824,55.8006,55.6671,55.7156,8946.0
2015-06-03 11:00:00,91.69,91.95,91.6,91.85,23063.0,55.6368,55.7945,55.5821,55.7338,23063.0
2015-06-03 11:10:00,91.93,92.12,91.92,92.08,5800.0,55.7824,55.8977,55.7763,55.8734,5800.0
2015-06-03 11:20:00,92.12,92.41,92.04,92.11,12130.0,55.8977,56.0736,55.8491,55.8916,12130.0
2015-06-03 11:30:00,92.18,92.19,91.68,91.94,6800.0,55.9341,55.9402,55.6307,55.7885,6800.0
2015-06-03 11:40:00,91.87,91.97,91.77,91.85,7079.0,55.746,55.8067,55.6853,55.7338,7079.0
2015-06-03 11:50:00,91.87,91.92,91.72,91.72,6050.0,55.746,55.7763,55.655,55.655,6050.0
2015-06-03 12:00:00,91.73,91.74,91.39,91.57,31494.0,55.661,55.6671,55.4547,55.5639,31494.0
2015-06-03 12:10:00,91.52,91.63,91.4,91.57,16826.0,55.5336,55.6004,55.4608,55.5639,16826.0
2015-06-03 12:20:00,91.58,91.65,91.46,91.53,9367.0,55.57,55.6125,55.4972,55.5397,9367.0
2015-06-03 12:30:00,91.53,91.7,91.41,91.49,8656.0,55.5397,55.6428,55.4669,55.5154,8656.0
2015-06-03 12:40:00,91.49,91.64,91.42,91.6,8300.0,55.5154,55.6064,55.4729,55.5821,8300.0
2015-06-03 12:50:00,91.57,91.57,91.26,91.4,13314.0,55.5639,55.5639,55.3758,55.4608,13314.0
2015-06-03 13:00:00,91.41,91.53,91.34,91.41,9011.0,55.4669,55.5397,55.4244,55.4669,9011.0
2015-06-03 13:10:00,91.38,91.63,91.38,91.43,8850.0,55.4487,55.6004,55.4487,55.479,8850.0
2015-06-03 13:20:00,91.43,91.62,91.43,91.57,10300.0,55.479,55.5943,55.479,55.5639,10300.0
2015-06-03 13:30:00,91.55,91.67,91.42,91.42,5800.0,55.5518,55.6246,55.4729,55.4729,5800.0
2015-06-03 13:40:00,91.43,91.57,91.32,91.37,6123.0,55.479,55.5639,55.4122,55.4426,6123.0
2015-06-03 13:50:00,91.32,91.58,91.26,91.58,9043.0,55.4122,55.57,55.3758,55.57,9043.0
2015-06-03 14:00:00,91.58,91.65,91.46,91.54,11734.0,55.57,55.6125,55.4972,55.5457,11734.0
2015-06-03 14:10:00,91.56,91.79,91.56,91.76,3779.0,55.5579,55.6974,55.5579,55.6792,3779.0
2015-06-03 14:20:00,91.77,91.84,91.62,91.65,10180.0,55.6853,55.7278,55.5943,55.6125,10180.0
2015-06-03 14:30:00,91.7,91.86,91.7,91.75,6114.0,55.6428,55.7399,55.6428,55.6732,6114.0
2015-06-03 14:40:00,91.75,91.78,91.68,91.69,15070.0,55.6732,55.6914,55.6307,55.6368,15070.0
2015-06-03 14:50:00,91.7,91.85,91.62,91.67,12121.0,55.6428,55.7338,55.5943,55.6246,12121.0
2015-06-03 15:00:00,91.68,91.72,91.61,91.65,7952.0,55.6307,55.655,55.5882,55.6125,7952.0
2015-06-03 15:10:00,91.59,91.63,91.35,91.37,14700.0,55.5761,55.6004,55.4304,55.4426,14700.0
2015-06-03 15:20:00,91.36,91.6,91.33,91.51,10543.0,55.4365,55.5821,55.4183,55.5275,10543.0
2015-06-03 15:30:00,91.49,91.62,91.42,91.57,21516.0,55.5154,55.5943,55.4729,55.5639,21516.0
2015-06-03 15:40:00,91.52,91.59,91.28,91.28,15993.0,55.5336,55.5761,55.388,55.388,15993.0
2015-06-03 15:50:00,91.3,91.35,91.23,91.32,42684.0,55.4001,55.4304,55.3576,55.4122,42684.0
2015-06-04 09:30:00,91.03,91.07,90.39,90.39,6777.0,55.2363,55.2605,54.8479,54.8479,6777.0
2015-06-04 09:40:00,90.31,90.43,90.18,90.31,6649.0,54.7994,54.8722,54.7205,54.7994,6649.0
2015-06-04 09:50:00,90.42,90.49,90.25,90.37,4686.0,54.8661,54.9086,54.763,54.8358,4686.0
2015-06-04 10:00:00,90.37,90.81,90.21,90.33,5231.0,54.8358,55.1028,54.7387,54.8115,5231.0
2015-06-04 10:10:00,90.3,90.46,90.05,90.1,15191.0,54.7933,54.8904,54.6416,54.672,15191.0
2015-06-04 10:20:00,90.12,90.18,89.86,89.89,14749.0,54.6841,54.7205,54.5263,54.5445,14749.0
2015-06-04 10:30:00,89.94,89.98,89.58,89.72,31273.0,54.5749,54.5991,54.3564,54.4414,31273.0
2015-06-04 10:40:00,89.62,89.62,89.25,89.32,16901.0,54.3807,54.3807,54.1562,54.1987,16901.0
2015-06-04 10:50:00,89.32,89.41,88.82,89.23,25018.0,54.1987,54.2533,53.8953,54.144,25018.0
2015-06-04 11:00:00,89.21,89.53,89.21,89.26,9065.0,54.1319,54.3261,54.1319,54.1623,9065.0
2015-06-04 11:10:00,89.28,89.55,89.25,89.39,13197.0,54.1744,54.3382,54.1562,54.2411,13197.0
2015-06-04 11:20:00,89.35,89.35,89.26,89.27,3500.0,54.2169,54.2169,54.1623,54.1683,3500.0
2015-06-04 11:30:00,89.19,89.26,89.15,89.15,6710.0,54.1198,54.1623,54.0955,54.0955,6710.0
2015-06-04 11:40:00,89.16,89.35,89.16,89.3,8757.0,54.1016,54.2169,54.1016,54.1865,8757.0
2015-06-04 11:50:00,89.34,89.62,89.28,89.58,32404.0,54.2108,54.3807,54.1744,54.3564,32404.0
2015-06-04 12:00:00,89.63,89.63,89.22,89.35,11279.0,54.3868,54.3868,54.138,54.2169,11279.0
2015-06-04 12:10:00,89.33,89.66,89.31,89.54,33281.0,54.2047,54.405,54.1926,54.3322,33281.0
2015-06-04 12:20:00,89.51,89.67,89.4,89.52,6960.0,54.314,54.411,54.2472,54.32,6960.0
2015-06-04 12:30:00,89.43,89.57,89.35,89.42,4414.0,54.2654,54.3504,54.2169,54.2593,4414.0
2015-06-04 12:40:00,89.34,89.35,89.22,89.22,5900.0,54.2108,54.2169,54.138,54.138,5900.0
2015-06-04 12:50:00,89.17,89.18,88.96,88.99,2800.0,54.1076,54.1137,53.9802,53.9984,2800.0
2015-06-04 13:00:00,89.0,89.0,88.76,88.77,3229.0,54.0045,54.0045,53.8589,53.8649,3229.0
2015-06-04 13:10:00,88.77,88.78,88.51,88.58,6430.0,53.8649,53.871,53.7072,53.7496,6430.0
2015-06-04 13:20:00,88.6,88.6,88.42,88.45,4650.0,53.7618,53.7618,53.6525,53.6708,4650.0
2015-06-04 13:30:00,88.41,88.5,88.4,88.4,6505.0,53.6465,53.7011,53.6404,53.6404,6505.0
2015-06-04 13:40:00,88.38,88.38,88.19,88.25,5000.0,53.6283,53.6283,53.513,53.5494,5000.0
2015-06-04 13:50:00,88.22,88.37,88.21,88.35,14844.0,53.5312,53.6222,53.5251,53.6101,14844.0
2015-06-04 14:00:00,88.35,88.55,88.34,88.52,5163.0,53.6101,53.7314,53.604,53.7132,5163.0
2015-06-04 14:10:00,88.45,88.59,88.29,88.33,4330.0,53.6708,53.7557,53.5737,53.5979,4330.0
2015-06-04 14:20:00,88.33,88.38,88.27,88.32,5555.0,53.5979,53.6283,53.5615,53.5919,5555.0
2015-06-04 14:30:00,88.31,88.35,88.17,88.21,6416.0,53.5858,53.6101,53.5008,53.5251,6416.0
2015-06-04 14:40:00,88.22,88.28,88.15,88.22,4830.0,53.5312,53.5676,53.4887,53.5312,4830.0
2015-06-04 14:50:00,88.24,88.27,88.12,88.14,10300.0,53.5433,53.5615,53.4705,53.4826,10300.0
2015-06-04 15:00:00,88.13,88.3,88.12,88.3,10061.0,53.4766,53.5797,53.4705,53.5797,10061.0
2015-06-04 15:10:00,88.34,88.38,88.21,88.25,5644.0,53.604,53.6283,53.5251,53.5494,5644.0
2015-06-04 15:20:00,88.25,88.52,88.25,88.47,15410.0,53.5494,53.7132,53.5494,53.6829,15410.0
2015-06-04 15:30:00,88.49,88.83,88.45,88.59,32118.0,53.695,53.9013,53.6708,53.7557,32118.0
2015-06-04 15:40:00,88.63,88.63,88.03,88.06,33896.0,53.78,53.78,53.4159,53.4341,33896.0
2015-06-04 15:50:00,88.08,88.17,88.0,88.1,47160.0,53.4462,53.5008,53.3977,53.4584,47160.0
2015-06-05 09:30:00,87.83,88.15,87.42,87.75,9882.0,53.2945,53.4887,53.0458,53.246,9882.0
2015-06-05 09:40:00,87.73,88.12,87.09,87.95,11942.0,53.2339,53.4705,52.8455,53.3674,11942.0
2015-06-05 09:50:00,88.1,88.89,87.97,88.7,9717.0,53.4584,53.9377,53.3795,53.8224,9717.0
2015-06-05 10:00:00,88.7,89.17,88.53,89.16,10931.0,53.8224,54.1076,53.7193,54.1016,10931.0
2015-06-05 10:10:00,89.07,89.35,88.93,89.28,54759.0,54.047,54.2169,53.962,54.1744,54759.0
2015-06-05 10:20:00,89.37,89.59,88.99,89.06,20183.0,54.229,54.3625,53.9984,54.0409,20183.0
2015-06-05 10:30:00,89.14,89.43,89.02,89.09,32618.0,54.0894,54.2654,54.0166,54.0591,32618.0
2015-06-05 10:40:00,89.1,89.64,89.1,89.63,38265.0,54.0652,54.3928,54.0652,54.3868,38265.0
2015-06-05 10:50:00,89.62,89.89,89.47,89.72,47717.0,54.3807,54.5445,54.2897,54.4414,47717.0
2015-06-05 11:00:00,89.72,90.33,89.72,90.24,55415.0,54.4414,54.8115,54.4414,54.7569,55415.0
2015-06-05 11:10:00,90.15,90.41,89.69,90.0,16896.0,54.7023,54.8601,54.4232,54.6113,16896.0
2015-06-05 11:20:00,90.06,90.32,90.05,90.1,12390.0,54.6477,54.8055,54.6416,54.672,12390.0
2015-06-05 11:30:00,90.04,90.14,90.01,90.05,6303.0,54.6356,54.6962,54.6173,54.6416,6303.0
2015-06-05 11:40:00,90.08,90.19,89.93,90.17,14154.0,54.6598,54.7266,54.5688,54.7144,14154.0
2015-06-05 11:50:00,90.15,90.17,89.81,89.96,10788.0,54.7023,54.7144,54.496,54.587,10788.0
2015-06-05 12:00:00,89.98,90.29,89.98,90.24,6555.0,54.5991,54.7872,54.5991,54.7569,6555.0
2015-06-05 12:10:00,90.31,90.58,90.29,90.54,8333.0,54.7994,54.9632,54.7872,54.9389,8333.0
2015-06-05 12:20:00,90.6,90.67,90.25,90.29,5432.0,54.9754,55.0178,54.763,54.7872,5432.0
2015-06-05 12:30:00,90.32,90.34,90.04,90.12,8003.0,54.8055,54.8176,54.6356,54.6841,8003.0
2015-06-05 12:40:00,90.09,90.48,90.03,90.31,12341.0,54.6659,54.9025,54.6295,54.7994,12341.0
2015-06-05 12:50:00,90.34,90.38,90.1,90.16,4231.0,54.8176,54.8419,54.672,54.7084,4231.0
2015-06-05 13:00:00,90.15,90.29,90.09,90.17,9402.0,54.7023,54.7872,54.6659,54.7144,9402.0
2015-06-05 13:10:00,90.15,90.24,90.02,90.24,8900.0,54.7023,54.7569,54.6234,54.7569,8900.0
2015-06-05 13:20:00,90.2,90.39,90.18,90.23,3208.0,54.7326,54.8479,54.7205,54.7508,3208.0
2015-06-05 13:30:00,90.23,90.25,90.03,90.07,6679.0,54.7508,54.763,54.6295,54.6538,6679.0
2015-06-05 13:40:00,90.04,90.3,89.99,90.2,18785.0,54.6356,54.7933,54.6052,54.7326,18785.0
2015-06-05 13:50:00,90.27,90.39,90.19,90.36,8400.0,54.7751,54.8479,54.7266,54.8297,8400.0
2015-06-05 14:00:00,90.25,90.25,90.02,90.14,18120.0,54.763,54.763,54.6234,54.6962,18120.0
2015-06-05 14:10:00,90.16,90.56,90.16,90.41,34697.0,54.7084,54.9511,54.7084,54.8601,34697.0
2015-06-05 14:20:00,90.46,90.46,90.18,90.2,12820.0,54.8904,54.8904,54.7205,54.7326,12820.0
2015-06-05 14:30:00,90.27,90.41,90.21,90.22,6965.0,54.7751,54.8601,54.7387,54.7448,6965.0
2015-06-05 14:40:00,90.22,90.24,90.07,90.08,16000.0,54.7448,54.7569,54.6538,54.6598,16000.0
2015-06-05 14:50:00,90.14,90.16,89.95,90.0,17818.0,54.6962,54.7084,54.5809,54.6113,17818.0
2015-06-05 15:00:00,89.98,90.1,89.8,90.0,13910.0,54.5991,54.672,54.4899,54.6113,13910.0
2015-06-05 15:10:00,89.98,90.21,89.97,90.15,15728.0,54.5991,54.7387,54.5931,54.7023,15728.0
2015-06-05 15:20:00,90.17,90.17,90.02,90.08,8969.0,54.7144,54.7144,54.6234,54.6598,8969.0
2015-06-05 15:30:00,90.06,90.08,89.67,89.67,39998.0,54.6477,54.6598,54.411,54.411,39998.0
2015-06-05 15:40:00,89.7,89.86,89.64,89.86,17942.0,54.4292,54.5263,54.3928,54.5263,17942.0
2015-06-05 15:50:00,89.85,89.9,89.79,89.82,40564.0,54.5203,54.5506,54.4839,54.5021,40564.0
2015-06-08 09:30:00,90.69,91.4,90.64,91.3,57710.0,55.03,55.4608,54.9996,55.4001,57710.0
2015-06-08 09:40:00,91.38,91.88,91.3,91.87,17436.0,55.4487,55.752,55.4001,55.746,17436.0
2015-06-08 09:50:00,91.8,91.87,91.58,91.82,15267.0,55.7035,55.746,55.57,55.7156,15267.0
2015-06-08 10:00:00,91.83,91.83,91.45,91.54,12597.0,55.7217,55.7217,55.4911,55.5457,12597.0
2015-06-08 10:10:00,91.47,91.49,90.86,90.86,16016.0,55.5033,55.5154,55.1331,55.1331,16016.0
2015-06-08 10:20:00,90.94,91.1,90.82,90.98,9970.0,55.1817,55.2788,55.1088,55.2059,9970.0
2015-06-08 10:30:00,90.97,91.01,90.65,90.65,7508.0,55.1999,55.2241,55.0057,55.0057,7508.0
2015-06-08 10:40:00,90.6,90.61,90.36,90.44,20760.0,54.9754,54.9814,54.8297,54.8783,20760.0
2015-06-08 10:50:00,90.42,90.53,90.38,90.52,11450.0,54.8661,54.9329,54.8419,54.9268,11450.0
2015-06-08 11:00:00,90.52,90.57,90.18,90.18,24625.0,54.9268,54.9572,54.7205,54.7205,24625.0
2015-06-08 11:10:00,90.12,90.39,90.12,90.36,8595.0,54.6841,54.8479,54.6841,54.8297,8595.0
2015-06-08 11:20:00,90.42,90.43,90.18,90.39,18632.0,54.8661,54.8722,54.7205,54.8479,18632.0
2015-06-08 11:30:00,90.32,90.5,90.17,90.23,22967.0,54.8055,54.9147,54.7144,54.7508,22967.0
2015-06-08 11:40:00,90.22,90.23,89.99,90.12,35599.0,54.7448,54.7508,54.6052,54.6841,35599.0
2015-06-08 11:50:00,90.12,90.12,89.93,89.99,8183.0,54.6841,54.6841,54.5688,54.6052,8183.0
2015-06-08 12:00:00,89.98,90.03,89.73,89.73,13553.0,54.5991,54.6295,54.4474,54.4474,13553.0
2015-06-08 12:10:00,89.73,89.81,89.5,89.51,13135.0,54.4474,54.496,54.3079,54.314,13135.0
2015-06-08 12:20:00,89.55,89.57,89.4,89.42,7245.0,54.3382,54.3504,54.2472,54.2593,7245.0
2015-06-08 12:30:00,89.44,89.58,89.37,89.44,12256.0,54.2715,54.3564,54.229,54.2715,12256.0
2015-06-08 12:40:00,89.47,89.53,89.31,89.5,4000.0,54.2897,54.3261,54.1926,54.3079,4000.0
2015-06-08 12:50:00,89.52,89.54,89.27,89.27,7273.0,54.32,54.3322,54.1683,54.1683,7273.0
2015-06-08 13:00:00,89.31,89.34,89.11,89.15,6173.0,54.1926,54.2108,54.0712,54.0955,6173.0
2015-06-08 13:10:00,89.17,89.34,89.16,89.32,7875.0,54.1076,54.2108,54.1016,54.1987,7875.0
2015-06-08 13:20:00,89.31,89.33,89.1,89.1,11758.0,54.1926,54.2047,54.0652,54.0652,11758.0
2015-06-08 13:30:00,89.09,89.1,88.98,89.01,14036.0,54.0591,54.0652,53.9924,54.0106,14036.0
2015-06-08 13:40:00,89.0,89.04,88.94,88.96,13911.0,54.0045,54.0288,53.9681,53.9802,13911.0
2015-06-08 13:50:00,88.93,89.07,88.93,88.95,9042.0,53.962,54.047,53.962,53.9741,9042.0
2015-06-08 14:00:00,88.99,89.01,88.84,88.96,11786.0,53.9984,54.0106,53.9074,53.9802,11786.0
2015-06-08 14:10:00,88.93,89.02,88.87,88.93,6978.0,53.962,54.0166,53.9256,53.962,6978.0
2015-06-08 14:20:00,88.91,89.06,88.9,89.01,8947.0,53.9499,54.0409,53.9438,54.0106,8947.0
2015-06-08 14:30:00,89.11,89.23,89.0,89.01,41460.0,54.0712,54.144,54.0045,54.0106,41460.0
2015-06-08 14:40:00,89.04,89.21,88.99,89.16,20571.0,54.0288,54.1319,53.9984,54.1016,20571.0
2015-06-08 14:50:00,89.18,89.18,88.98,89.08,11259.0,54.1137,54.1137,53.9924,54.053,11259.0
2015-06-08 15:00:00,89.08,89.25,89.06,89.14,11649.0,54.053,54.1562,54.0409,54.0894,11649.0
2015-06-08 15:10:00,89.15,89.48,89.15,89.43,8933.0,54.0955,54.2957,54.0955,54.2654,8933.0
2015-06-08 15:20:00,89.45,89.45,89.33,89.35,6817.0,54.2775,54.2775,54.2047,54.2169,6817.0
2015-06-08 15:30:00,89.32,89.36,89.21,89.21,10095.0,54.1987,54.2229,54.1319,54.1319,10095.0
2015-06-08 15:40:00,89.2,89.5,89.2,89.41,15516.0,54.1258,54.3079,54.1258,54.2533,15516.0
2015-06-08 15:50:00,89.38,89.44,89.26,89.29,21983.0,54.2351,54.2715,54.1623,54.1805,21983.0
2015-06-09 09:30:00,89.78,90.44,89.52,90.43,8388.0,54.4778,54.8783,54.32,54.8722,8388.0
2015-06-09 09:40:00,90.21,90.52,90.17,90.2,3448.0,54.7387,54.9268,54.7144,54.7326,3448.0
2015-06-09 09:50:00,90.27,90.66,89.81,89.84,11875.0,54.7751,55.0118,54.496,54.5142,11875.0
2015-06-09 10:00:00,89.82,90.5,89.81,90.14,15730.0,54.5021,54.9147,54.496,54.6962,15730.0
2015-06-09 10:10:00,90.17,90.17,89.38,89.56,7352.0,54.7144,54.7144,54.2351,54.3443,7352.0
2015-06-09 10:20:00,89.56,89.72,89.12,89.19,9864.0,54.3443,54.4414,54.0773,54.1198,9864.0
2015-06-09 10:30:00,89.09,89.92,89.06,89.71,11573.0,54.0591,54.5627,54.0409,54.4353,11573.0
2015-06-09 10:40:00,89.7,89.99,89.58,89.77,7267.0,54.4292,54.6052,54.3564,54.4717,7267.0
2015-06-09 10:50:00,89.82,89.88,89.66,89.81,14470.0,54.5021,54.5385,54.405,54.496,14470.0
2015-06-09 11:00:00,89.74,89.98,89.73,89.79,8223.0,54.4535,54.5991,54.4474,54.4839,8223.0
2015-06-09 11:10:00,89.86,89.96,89.44,89.65,4715.0,54.5263,54.587,54.2715,54.3989,4715.0
2015-06-09 11:20:00,89.67,89.82,89.45,89.49,4398.0,54.411,54.5021,54.2775,54.3018,4398.0
2015-06-09 11:30:00,89.51,89.72,89.47,89.67,5637.0,54.314,54.4414,54.2897,54.411,5637.0
2015-06-09 11:40:00,89.7,89.74,89.4,89.4,4148.0,54.4292,54.4535,54.2472,54.2472,4148.0
2015-06-09 11:50:00,89.39,89.64,89.39,89.46,8175.0,54.2411,54.3928,54.2411,54.2836,8175.0
2015-06-09 12:00:00,89.44,89.44,89.18,89.22,3823.0,54.2715,54.2715,54.1137,54.138,3823.0
2015-06-09 12:10:00,89.22,89.22,89.01,89.08,4700.0,54.138,54.138,54.0106,54.053,4700.0
2015-06-09 12:20:00,89.1,89.15,89.01,89.09,4900.0,54.0652,54.0955,54.0106,54.0591,4900.0
2015-06-09 12:30:00,89.15,89.29,89.14,89.24,8778.0,54.0955,54.1805,54.0894,54.1501,8778.0
2015-06-09 12:40:00,89.26,89.31,89.08,89.08,4060.0,54.1623,54.1926,54.053,54.053,4060.0
2015-06-09 12:50:00,89.11,89.21,89.09,89.19,5550.0,54.0712,54.1319,54.0591,54.1198,5550.0
2015-06-09 13:00:00,89.17,89.31,89.14,89.23,4428.0,54.1076,54.1926,54.0894,54.144,4428.0
2015-06-09 13:10:00,89.23,89.23,89.07,89.16,5124.0,54.144,54.144,54.047,54.1016,5124.0
2015-06-09 13:20:00,89.15,89.16,88.98,89.01,7814.0,54.0955,54.1016,53.9924,54.0106,7814.0
2015-06-09 13:30:00,88.99,89.03,88.82,88.82,5927.0,53.9984,54.0227,53.8953,53.8953,5927.0
2015-06-09 13:40:00,88.84,88.9,88.75,88.9,3734.0,53.9074,53.9438,53.8528,53.9438,3734.0
2015-06-09 13:50:00,88.87,88.97,88.7,88.97,5972.0,53.9256,53.9863,53.8224,53.9863,5972.0
2015-06-09 14:00:00,89.05,89.23,89.01,89.23,5300.0,54.0348,54.144,54.0106,54.144,5300.0
2015-06-09 14:10:00,89.17,89.24,89.05,89.17,10760.0,54.1076,54.1501,54.0348,54.1076,10760.0
2015-06-09 14:20:00,89.22,89.25,89.12,89.16,3875.0,54.138,54.1562,54.0773,54.1016,3875.0
2015-06-09 14:30:00,89.22,89.23,88.88,88.93,4717.0,54.138,54.144,53.9317,53.962,4717.0
2015-06-09 14:40:00,88.98,89.1,88.86,88.89,10911.0,53.9924,54.0652,53.9195,53.9377,10911.0
2015-06-09 14:50:00,88.86,89.15,88.86,89.14,9781.0,53.9195,54.0955,53.9195,54.0894,9781.0
2015-06-09 15:00:00,89.1,89.1,88.96,89.0,3941.0,54.0652,54.0652,53.9802,54.0045,3941.0
2015-06-09 15:10:00,88.93,89.0,88.85,88.88,6129.0,53.962,54.0045,53.9135,53.9317,6129.0
2015-06-09 15:20:00,88.92,89.12,88.9,89.11,5762.0,53.9559,54.0773,53.9438,54.0712,5762.0
2015-06-09 15:30:00,89.08,89.33,89.08,89.33,15542.0,54.053,54.2047,54.053,54.2047,15542.0
2015-06-09 15:40:00,89.31,89.31,89.09,89.25,31967.0,54.1926,54.1926,54.0591,54.1562,31967.0
2015-06-09 15:50:00,89.28,89.29,89.13,89.17,45363.0,54.1744,54.1805,54.0834,54.1076,45363.0
2015-06-10 09:30:00,90.2,90.52,89.75,90.07,11565.0,54.7326,54.9268,54.4596,54.6538,11565.0
2015-06-10 09:40:00,90.47,90.62,90.24,90.29,2672.0,54.8965,54.9875,54.7569,54.7872,2672.0
2015-06-10 09:50:00,90.27,90.65,90.27,90.48,116088.0,54.7751,55.0057,54.7751,54.9025,116088.0
2015-06-10 10:00:00,90.52,91.03,90.48,90.87,10580.0,54.9268,55.2363,54.9025,55.1392,10580.0
2015-06-10 10:10:00,90.8,90.92,90.71,90.78,6780.0,55.0967,55.1695,55.0421,55.0846,6780.0
2015-06-10 10:20:00,90.83,90.88,90.35,90.35,8351.0,55.1149,55.1453,54.8237,54.8237,8351.0
2015-06-10 10:30:00,90.43,90.58,90.03,90.03,13052.0,54.8722,54.9632,54.6295,54.6295,13052.0
2015-06-10 10:40:00,90.0,90.37,89.93,90.05,20320.0,54.6113,54.8358,54.5688,54.6416,20320.0
2015-06-10 10:50:00,89.99,90.07,89.73,89.77,15821.0,54.6052,54.6538,54.4474,54.4717,15821.0
2015-06-10 11:00:00,89.81,89.9,89.64,89.64,12105.0,54.496,54.5506,54.3928,54.3928,12105.0
2015-06-10 11:10:00,89.78,89.99,89.63,89.78,15508.0,54.4778,54.6052,54.3868,54.4778,15508.0
2015-06-10 11:20:00,89.82,90.15,89.82,90.05,6999.0,54.5021,54.7023,54.5021,54.6416,6999.0
2015-06-10 11:30:00,90.04,90.16,89.99,90.12,9300.0,54.6356,54.7084,54.6052,54.6841,9300.0
2015-06-10 11:40:00,90.18,90.23,89.98,90.18,8195.0,54.7205,54.7508,54.5991,54.7205,8195.0
2015-06-10 11:50:00,90.14,90.35,90.14,90.19,4781.0,54.6962,54.8237,54.6962,54.7266,4781.0
2015-06-10 12:00:00,90.16,90.21,90.08,90.2,5200.0,54.7084,54.7387,54.6598,54.7326,5200.0
2015-06-10 12:10:00,90.17,90.51,90.17,90.42,7962.0,54.7144,54.9207,54.7144,54.8661,7962.0
2015-06-10 12:20:00,90.47,90.63,90.42,90.48,10419.0,54.8965,54.9936,54.8661,54.9025,10419.0
2015-06-10 12:30:00,90.52,90.58,90.34,90.39,7600.0,54.9268,54.9632,54.8176,54.8479,7600.0
2015-06-10 12:40:00,90.29,90.5,90.29,90.42,8097.0,54.7872,54.9147,54.7872,54.8661,8097.0
2015-06-10 12:50:00,90.44,90.7,90.44,90.63,7575.0,54.8783,55.036,54.8783,54.9936,7575.0
2015-06-10 13:00:00,90.63,90.63,90.46,90.61,14813.0,54.9936,54.9936,54.8904,54.9814,14813.0
2015-06-10 13:10:00,90.61,90.69,90.41,90.68,17180.0,54.9814,55.03,54.8601,55.0239,17180.0
2015-06-10 13:20:00,90.71,90.73,90.44,90.52,7161.0,55.0421,55.0542,54.8783,54.9268,7161.0
2015-06-10 13:30:00,90.5,90.5,90.25,90.29,9125.0,54.9147,54.9147,54.763,54.7872,9125.0
2015-06-10 13:40:00,90.3,90.8,90.04,90.07,8021.0,54.7933,55.0967,54.6356,54.6538,8021.0
2015-06-10 13:50:00,90.05,90.13,89.81,89.88,14716.0,54.6416,54.6902,54.496,54.5385,14716.0
2015-06-10 14:00:00,89.88,89.99,89.84,89.88,8563.0,54.5385,54.6052,54.5142,54.5385,8563.0
2015-06-10 14:10:00,89.89,89.91,89.68,89.8,12203.0,54.5445,54.5567,54.4171,54.4899,12203.0
2015-06-10 14:20:00,89.76,89.93,89.7,89.86,7169.0,54.4656,54.5688,54.4292,54.5263,7169.0
2015-06-10 14:30:00,89.85,90.0,89.79,89.99,10859.0,54.5203,54.6113,54.4839,54.6052,10859.0
2015-06-10 14:40:00,90.04,90.29,89.98,90.26,22197.0,54.6356,54.7872,54.5991,54.769,22197.0
2015-06-10 14:50:00,90.26,90.41,90.26,90.41,10361.0,54.769,54.8601,54.769,54.8601,10361.0
2015-06-10 15:00:00,90.39,90.46,90.25,90.45,19822.0,54.8479,54.8904,54.763,54.8843,19822.0
2015-06-10 15:10:00,90.44,90.66,90.37,90.62,38381.0,54.8783,55.0118,54.8358,54.9875,38381.0
2015-06-10 15:20:00,90.6,90.89,90.58,90.85,33894.0,54.9754,55.1513,54.9632,55.1271,33894.0
2015-06-10 15:30:00,90.85,90.87,90.59,90.59,24217.0,55.1271,55.1392,54.9693,54.9693,24217.0
2015-06-10 15:40:00,90.59,90.7,90.43,90.7,16552.0,54.9693,55.036,54.8722,55.036,16552.0
2015-06-10 15:50:00,90.69,90.79,90.47,90.48,52173.0,55.03,55.0906,54.8965,54.9025,52173.0
2015-06-11 09:30:00,90.66,91.18,90.32,90.74,17520.0,55.0118,55.3273,54.8055,55.0603,17520.0
2015-06-11 09:40:00,90.72,90.78,90.23,90.23,32850.0,55.0482,55.0846,54.7508,54.7508,32850.0
2015-06-11 09:50:00,90.36,90.42,89.92,89.92,7329.0,54.8297,54.8661,54.5627,54.5627,7329.0
2015-06-11 10:00:00,89.94,90.13,89.58,89.64,7207.0,54.5749,54.6902,54.3564,54.3928,7207.0
2015-06-11 10:10:00,89.59,89.61,89.27,89.33,27813.0,54.3625,54.3746,54.1683,54.2047,27813.0
2015-06-11 10:20:00,89.31,89.81,89.31,89.8,21839.0,54.1926,54.496,54.1926,54.4899,21839.0
2015-06-11 10:30:00,89.7,89.78,89.58,89.78,23330.0,54.4292,54.4778,54.3564,54.4778,23330.0
2015-06-11 10:40:00,89.78,89.94,89.76,89.82,7301.0,54.4778,54.5749,54.4656,54.5021,7301.0
2015-06-11 10:50:00,89.81,90.04,89.81,89.98,11056.0,54.496,54.6356,54.496,54.5991,11056.0
2015-06-11 11:00:00,89.97,90.19,89.97,90.15,4313.0,54.5931,54.7266,54.5931,54.7023,4313.0
2015-06-11 11:10:00,90.16,90.19,89.95,89.99,15349.0,54.7084,54.7266,54.5809,54.6052,15349.0
2015-06-11 11:20:00,89.96,90.15,89.96,90.13,9984.0,54.587,54.7023,54.587,54.6902,9984.0
2015-06-11 11:30:00,90.1,90.43,90.06,90.2,42675.0,54.672,54.8722,54.6477,54.7326,42675.0
2015-06-11 11:40:00,90.14,90.18,90.0,90.08,14056.0,54.6962,54.7205,54.6113,54.6598,14056.0
2015-06-11 11:50:00,90.12,90.22,90.1,90.18,8915.0,54.6841,54.7448,54.672,54.7205,8915.0
2015-06-11 12:00:00,90.12,90.21,90.08,90.11,9240.0,54.6841,54.7387,54.6598,54.678,9240.0
2015-06-11 12:10:00,90.11,90.22,89.98,90.08,6676.0,54.678,54.7448,54.5991,54.6598,6676.0
2015-06-11 12:20:00,90.01,90.11,89.97,89.98,4970.0,54.6173,54.678,54.5931,54.5991,4970.0
2015-06-11 12:30:00,89.97,90.14,89.96,90.08,3291.0,54.5931,54.6962,54.587,54.6598,3291.0
2015-06-11 12:40:00,90.02,90.05,89.86,89.92,2820.0,54.6234,54.6416,54.5263,54.5627,2820.0
2015-06-11 12:50:00,89.87,90.4,89.72,90.24,20423.0,54.5324,54.854,54.4414,54.7569,20423.0
2015-06-11 13:00:00,90.2,90.2,89.98,90.05,3776.0,54.7326,54.7326,54.5991,54.6416,3776.0
2015-06-11 13:10:00,90.0,90.0,89.85,89.85,2300.0,54.6113,54.6113,54.5203,54.5203,2300.0
2015-06-11 13:20:00,89.84,90.16,89.84,89.99,7010.0,54.5142,54.7084,54.5142,54.6052,7010.0
2015-06-11 13:30:00,89.95,89.96,89.63,89.63,5923.0,54.5809,54.587,54.3868,54.3868,5923.0
2015-06-11 13:40:00,89.63,89.74,89.54,89.55,6200.0,54.3868,54.4535,54.3322,54.3382,6200.0
2015-06-11 13:50:00,89.54,89.6,89.48,89.58,10702.0,54.3322,54.3686,54.2957,54.3564,10702.0
2015-06-11 14:00:00,89.56,89.66,89.49,89.55,13800.0,54.3443,54.405,54.3018,54.3382,13800.0
2015-06-11 14:10:00,89.63,89.83,89.55,89.83,7061.0,54.3868,54.5081,54.3382,54.5081,7061.0
2015-06-11 14:20:00,89.84,89.89,89.56,89.56,4500.0,54.5142,54.5445,54.3443,54.3443,4500.0
2015-06-11 14:30:00,89.55,89.62,89.42,89.44,9359.0,54.3382,54.3807,54.2593,54.2715,9359.0
2015-06-11 14:40:00,89.44,89.46,89.32,89.37,10090.0,54.2715,54.2836,54.1987,54.229,10090.0
2015-06-11 14:50:00,89.35,89.45,89.33,89.38,10018.0,54.2169,54.2775,54.2047,54.2351,10018.0
2015-06-11 15:00:00,89.38,89.56,89.37,89.55,11397.0,54.2351,54.3443,54.229,54.3382,11397.0
2015-06-11 15:10:00,89.55,89.79,89.54,89.73,10368.0,54.3382,54.4839,54.3322,54.4474,10368.0
2015-06-11 15:20:00,89.74,89.82,89.67,89.81,14970.0,54.4535,54.5021,54.411,54.496,14970.0
2015-06-11 15:30:00,89.8,89.8,89.47,89.52,16225.0,54.4899,54.4899,54.2897,54.32,16225.0
2015-06-11 15:40:00,89.54,89.65,89.46,89.62,15718.0,54.3322,54.3989,54.2836,54.3807,15718.0
2015-06-11 15:50:00,89.63,89.63,89.47,89.56,36481.0,54.3868,54.3868,54.2897,54.3443,36481.0
2015-06-12 09:30:00,89.2,89.61,88.75,88.83,8118.0,54.1258,54.3746,53.8528,53.9013,8118.0
2015-06-12 09:40:00,88.89,89.43,88.89,89.17,5392.0,53.9377,54.2654,53.9377,54.1076,5392.0
2015-06-12 09:50:00,89.28,89.33,88.94,89.16,10746.0,54.1744,54.2047,53.9681,54.1016,10746.0
2015-06-12 10:00:00,89.05,89.18,88.7,88.77,12691.0,54.0348,54.1137,53.8224,53.8649,12691.0
2015-06-12 10:10:00,88.76,88.91,88.7,88.76,12913.0,53.8589,53.9499,53.8224,53.8589,12913.0
2015-06-12 10:20:00,88.8,88.8,88.57,88.61,9942.0,53.8831,53.8831,53.7436,53.7678,9942.0
2015-06-12 10:30:00,88.58,88.74,88.51,88.71,11711.0,53.7496,53.8467,53.7072,53.8285,11711.0
2015-06-12 10:40:00,88.67,88.75,88.55,88.64,11240.0,53.8042,53.8528,53.7314,53.786,11240.0
2015-06-12 10:50:00,88.61,88.73,88.56,88.57,6700.0,53.7678,53.8407,53.7375,53.7436,6700.0
2015-06-12 11:00:00,88.55,88.94,88.53,88.89,10129.0,53.7314,53.9681,53.7193,53.9377,10129.0
2015-06-12 11:10:00,88.85,89.04,88.85,89.01,9162.0,53.9135,54.0288,53.9135,54.0106,9162.0
2015-06-12 11:20:00,88.97,89.0,88.76,88.88,14733.0,53.9863,54.0045,53.8589,53.9317,14733.0
2015-06-12 11:30:00,88.88,88.99,88.65,88.69,30884.0,53.9317,53.9984,53.7921,53.8164,30884.0
2015-06-12 11:40:00,88.66,88.74,88.51,88.64,6000.0,53.7982,53.8467,53.7072,53.786,6000.0
2015-06-12 11:50:00,88.63,88.89,88.6,88.89,8560.0,53.78,53.9377,53.7618,53.9377,8560.0
2015-06-12 12:00:00,88.91,89.08,88.83,89.01,5925.0,53.9499,54.053,53.9013,54.0106,5925.0
2015-06-12 12:10:00,88.99,89.03,88.87,88.97,5747.0,53.9984,54.0227,53.9256,53.9863,5747.0
2015-06-12 12:20:00,89.08,89.09,88.93,88.93,5737.0,54.053,54.0591,53.962,53.962,5737.0
2015-06-12 12:30:00,88.94,89.05,88.91,89.05,5303.0,53.9681,54.0348,53.9499,54.0348,5303.0
2015-06-12 12:40:00,89.03,89.05,88.96,89.05,9730.0,54.0227,54.0348,53.9802,54.0348,9730.0
2015-06-12 12:50:00,89.05,89.09,88.97,88.97,5900.0,54.0348,54.0591,53.9863,53.9863,5900.0
2015-06-12 13:00:00,89.04,89.13,88.99,89.13,7319.0,54.0288,54.0834,53.9984,54.0834,7319.0
2015-06-12 13:10:00,89.16,89.16,88.93,89.06,4900.0,54.1016,54.1016,53.962,54.0409,4900.0
2015-06-12 13:20:00,89.04,89.11,88.92,89.11,6500.0,54.0288,54.0712,53.9559,54.0712,6500.0
2015-06-12 13:30:00,89.09,89.16,89.0,89.0,5158.0,54.0591,54.1016,54.0045,54.0045,5158.0
2015-06-12 13:40:00,89.0,89.2,89.0,89.18,7366.0,54.0045,54.1258,54.0045,54.1137,7366.0
2015-06-12 13:50:00,89.12,89.29,89.1,89.27,61706.0,54.0773,54.1805,54.0652,54.1683,61706.0
2015-06-12 14:00:00,89.28,89.34,89.24,89.28,13771.0,54.1744,54.2108,54.1501,54.1744,13771.0
2015-06-12 14:10:00,89.31,89.35,89.29,89.34,8191.0,54.1926,54.2169,54.1805,54.2108,8191.0
2015-06-12 14:20:00,89.33,89.34,89.14,89.23,6750.0,54.2047,54.2108,54.0894,54.144,6750.0
2015-06-12 14:30:00,89.21,89.26,89.09,89.23,7597.0,54.1319,54.1623,54.0591,54.144,7597.0
2015-06-12 14:40:00,89.24,89.3,89.18,89.27,8216.0,54.1501,54.1865,54.1137,54.1683,8216.0
2015-06-12 14:50:00,89.27,89.37,89.26,89.29,16616.0,54.1683,54.229,54.1623,54.1805,16616.0
2015-06-12 15:00:00,89.29,89.34,89.26,89.34,6645.0,54.1805,54.2108,54.1623,54.2108,6645.0
2015-06-12 15:10:00,89.31,89.34,89.26,89.27,14581.0,54.1926,54.2108,54.1623,54.1683,14581.0
2015-06-12 15:20:00,89.33,89.35,89.29,89.32,10900.0,54.2047,54.2169,54.1805,54.1987,10900.0
2015-06-12 15:30:00,89.31,89.35,89.17,89.21,16333.0,54.1926,54.2169,54.1076,54.1319,16333.0
2015-06-12 15:40:00,89.21,89.34,89.21,89.3,14017.0,54.1319,54.2108,54.1319,54.1865,14017.0
2015-06-12 15:50:00,89.32,89.34,89.25,89.3,21639.0,54.1987,54.2108,54.1562,54.1865,21639.0
2015-06-15 09:30:00,88.41,88.98,88.36,88.84,11814.0,53.6465,53.9924,53.6161,53.9074,11814.0
2015-06-15 09:40:00,88.64,89.04,88.36,88.88,6814.0,53.786,54.0288,53.6161,53.9317,6814.0
2015-06-15 09:50:00,88.88,89.13,88.86,89.03,3712.0,53.9317,54.0834,53.9195,54.0227,3712.0
2015-06-15 10:00:00,89.07,89.22,89.0,89.18,14376.0,54.047,54.138,54.0045,54.1137,14376.0
2015-06-15 10:10:00,89.12,89.46,89.05,89.12,10965.0,54.0773,54.2836,54.0348,54.0773,10965.0
2015-06-15 10:20:00,89.13,89.29,88.97,89.29,7964.0,54.0834,54.1805,53.9863,54.1805,7964.0
2015-06-15 10:30:00,89.31,89.49,89.08,89.36,7487.0,54.1926,54.3018,54.053,54.2229,7487.0
2015-06-15 10:40:00,89.36,89.82,89.28,89.74,5920.0,54.2229,54.5021,54.1744,54.4535,5920.0
2015-06-15 10:50:00,89.72,89.9,89.65,89.87,5513.0,54.4414,54.5506,54.3989,54.5324,5513.0
2015-06-15 11:00:00,89.93,90.08,89.82,90.08,4373.0,54.5688,54.6598,54.5021,54.6598,4373.0
2015-06-15 11:10:00,90.09,90.43,90.09,90.25,6556.0,54.6659,54.8722,54.6659,54.763,6556.0
2015-06-15 11:20:00,90.27,90.59,90.19,90.43,17454.0,54.7751,54.9693,54.7266,54.8722,17454.0
2015-06-15 11:30:00,90.49,90.53,90.23,90.37,7275.0,54.9086,54.9329,54.7508,54.8358,7275.0
2015-06-15 11:40:00,90.41,90.45,90.24,90.45,3851.0,54.8601,54.8843,54.7569,54.8843,3851.0
2015-06-15 11:50:00,90.48,90.53,90.31,90.31,4800.0,54.9025,54.9329,54.7994,54.7994,4800.0
2015-06-15 12:00:00,90.24,90.27,90.0,90.2,4278.0,54.7569,54.7751,54.6113,54.7326,4278.0
2015-06-15 12:10:00,90.21,90.26,90.11,90.24,4722.0,54.7387,54.769,54.678,54.7569,4722.0
2015-06-15 12:20:00,90.18,90.26,90.07,90.23,4124.0,54.7205,54.769,54.6538,54.7508,4124.0
2015-06-15 12:30:00,90.22,90.43,90.18,90.43,8224.0,54.7448,54.8722,54.7205,54.8722,8224.0
2015-06-15 12:40:00,90.35,90.65,90.35,90.63,5610.0,54.8237,55.0057,54.8237,54.9936,5610.0
2015-06-15 12:50:00,90.64,90.79,90.55,90.74,7450.0,54.9996,55.0906,54.945,55.0603,7450.0
2015-06-15 13:00:00,90.69,90.85,90.64,90.85,6850.0,55.03,55.1271,54.9996,55.1271,6850.0
2015-06-15 13:10:00,90.8,90.8,90.6,90.68,11994.0,55.0967,55.0967,54.9754,55.0239,11994.0
2015-06-15 13:20:00,90.68,90.76,90.61,90.63,9101.0,55.0239,55.0724,54.9814,54.9936,9101.0
2015-06-15 13:30:00,90.61,90.83,90.61,90.71,8900.0,54.9814,55.1149,54.9814,55.0421,8900.0
2015-06-15 13:40:00,90.69,90.69,90.41,90.41,7575.0,55.03,55.03,54.8601,54.8601,7575.0
2015-06-15 13:50:00,90.46,90.7,90.35,90.62,9496.0,54.8904,55.036,54.8237,54.9875,9496.0
2015-06-15 14:00:00,90.56,90.71,90.45,90.58,7814.0,54.9511,55.0421,54.8843,54.9632,7814.0
2015-06-15 14:10:00,90.6,90.85,90.57,90.83,6884.0,54.9754,55.1271,54.9572,55.1149,6884.0
2015-06-15 14:20:00,90.79,90.82,90.61,90.64,6710.0,55.0906,55.1088,54.9814,54.9996,6710.0
2015-06-15 14:30:00,90.67,90.7,90.43,90.56,7300.0,55.0178,55.036,54.8722,54.9511,7300.0
2015-06-15 14:40:00,90.62,90.62,90.46,90.53,9250.0,54.9875,54.9875,54.8904,54.9329,9250.0
2015-06-15 14:50:00,90.52,90.52,90.4,90.48,4944.0,54.9268,54.9268,54.854,54.9025,4944.0
2015-06-15 15:00:00,90.44,90.47,90.35,90.39,7770.0,54.8783,54.8965,54.8237,54.8479,7770.0
2015-06-15 15:10:00,90.41,90.41,90.22,90.24,9529.0,54.8601,54.8601,54.7448,54.7569,9529.0
2015-06-15 15:20:00,90.24,90.28,90.15,90.23,17276.0,54.7569,54.7812,54.7023,54.7508,17276.0
2015-06-15 15:30:00,90.23,90.33,90.06,90.33,30801.0,54.7508,54.8115,54.6477,54.8115,30801.0
2015-06-15 15:40:00,90.31,90.7,90.31,90.53,20649.0,54.7994,55.036,54.7994,54.9329,20649.0
2015-06-15 15:50:00,90.52,90.59,90.42,90.58,27913.0,54.9268,54.9693,54.8661,54.9632,27913.0
2015-06-16 09:30:00,90.54,90.83,90.02,90.82,8975.0,54.9389,55.1149,54.6234,55.1088,8975.0
2015-06-16 09:40:00,90.84,90.84,90.21,90.33,2753.0,55.121,55.121,54.7387,54.8115,2753.0
2015-06-16 09:50:00,90.17,90.17,89.97,89.97,2263.0,54.7144,54.7144,54.5931,54.5931,2263.0
2015-06-16 10:00:00,89.97,89.97,89.53,89.62,3400.0,54.5931,54.5931,54.3261,54.3807,3400.0
2015-06-16 10:10:00,89.58,89.8,89.4,89.69,6529.0,54.3564,54.4899,54.2472,54.4232,6529.0
2015-06-16 10:20:00,89.72,89.73,89.25,89.25,14213.0,54.4414,54.4474,54.1562,54.1562,14213.0
2015-06-16 10:30:00,89.24,89.48,89.23,89.35,7428.0,54.1501,54.2957,54.144,54.2169,7428.0
2015-06-16 10:40:00,89.33,89.48,89.17,89.23,9177.0,54.2047,54.2957,54.1076,54.144,9177.0
2015-06-16 10:50:00,89.17,89.17,88.92,89.16,11022.0,54.1076,54.1076,53.9559,54.1016,11022.0
2015-06-16 11:00:00,89.2,89.54,89.18,89.41,8250.0,54.1258,54.3322,54.1137,54.2533,8250.0
2015-06-16 11:10:00,89.43,89.55,89.18,89.18,7830.0,54.2654,54.3382,54.1137,54.1137,7830.0
2015-06-16 11:20:00,89.17,89.28,89.05,89.19,10633.0,54.1076,54.1744,54.0348,54.1198,10633.0
2015-06-16 11:30:00,89.2,89.35,89.04,89.17,5111.0,54.1258,54.2169,54.0288,54.1076,5111.0
2015-06-16 11:40:00,89.16,89.23,89.0,89.18,4400.0,54.1016,54.144,54.0045,54.1137,4400.0
2015-06-16 11:50:00,89.18,89.45,89.02,89.45,11694.0,54.1137,54.2775,54.0166,54.2775,11694.0
2015-06-16 12:00:00,89.42,89.56,89.36,89.42,6148.0,54.2593,54.3443,54.2229,54.2593,6148.0
2015-06-16 12:10:00,89.4,89.59,89.33,89.33,4610.0,54.2472,54.3625,54.2047,54.2047,4610.0
2015-06-16 12:20:00,89.25,89.25,89.04,89.17,5102.0,54.1562,54.1562,54.0288,54.1076,5102.0
2015-06-16 12:30:00,89.17,89.17,88.96,89.01,5203.0,54.1076,54.1076,53.9802,54.0106,5203.0
2015-06-16 12:40:00,89.02,89.16,88.93,89.16,7068.0,54.0166,54.1016,53.962,54.1016,7068.0
2015-06-16 12:50:00,89.14,89.23,89.11,89.15,2420.0,54.0894,54.144,54.0712,54.0955,2420.0
2015-06-16 13:00:00,89.19,89.28,89.17,89.2,9995.0,54.1198,54.1744,54.1076,54.1258,9995.0
2015-06-16 13:10:00,89.22,89.31,89.16,89.26,3706.0,54.138,54.1926,54.1016,54.1623,3706.0
2015-06-16 13:20:00,89.23,89.28,89.06,89.06,3598.0,54.144,54.1744,54.0409,54.0409,3598.0
2015-06-16 13:30:00,89.12,89.15,88.92,88.96,11104.0,54.0773,54.0955,53.9559,53.9802,11104.0
2015-06-16 13:40:00,88.98,89.07,88.9,89.05,3853.0,53.9924,54.047,53.9438,54.0348,3853.0
2015-06-16 13:50:00,89.05,89.12,88.91,89.12,6975.0,54.0348,54.0773,53.9499,54.0773,6975.0
2015-06-16 14:00:00,89.19,89.19,88.98,89.09,3446.0,54.1198,54.1198,53.9924,54.0591,3446.0
2015-06-16 14:10:00,89.08,89.08,88.93,88.96,4900.0,54.053,54.053,53.962,53.9802,4900.0
2015-06-16 14:20:00,88.95,89.12,88.94,89.08,8200.0,53.9741,54.0773,53.9681,54.053,8200.0
2015-06-16 14:30:00,89.13,89.55,89.13,89.45,8516.0,54.0834,54.3382,54.0834,54.2775,8516.0
2015-06-16 14:40:00,89.51,89.75,89.49,89.72,9437.0,54.314,54.4596,54.3018,54.4414,9437.0
2015-06-16 14:50:00,89.74,90.04,89.74,90.01,10400.0,54.4535,54.6356,54.4535,54.6173,10400.0
2015-06-16 15:00:00,89.98,89.98,89.45,89.52,8604.0,54.5991,54.5991,54.2775,54.32,8604.0
2015-06-16 15:10:00,89.49,89.55,89.31,89.34,8159.0,54.3018,54.3382,54.1926,54.2108,8159.0
2015-06-16 15:20:00,89.3,89.32,89.23,89.24,7289.0,54.1865,54.1987,54.144,54.1501,7289.0
2015-06-16 15:30:00,89.27,89.45,89.24,89.45,8977.0,54.1683,54.2775,54.1501,54.2775,8977.0
2015-06-16 15:40:00,89.51,89.57,89.45,89.46,8590.0,54.314,54.3504,54.2775,54.2836,8590.0
2015-06-16 15:50:00,89.42,89.62,89.41,89.61,21965.0,54.2593,54.3807,54.2533,54.3746,21965.0
2015-06-17 09:30:00,89.62,90.76,89.62,90.54,13717.0,54.3807,55.0724,54.3807,54.9389,13717.0
2015-06-17 09:40:00,90.4,90.95,90.32,90.43,8517.0,54.854,55.1877,54.8055,54.8722,8517.0
2015-06-17 09:50:00,90.5,91.09,90.38,91.09,9450.0,54.9147,55.2727,54.8419,55.2727,9450.0
2015-06-17 10:00:00,90.98,91.0,90.46,90.47,8160.0,55.2059,55.2181,54.8904,54.8965,8160.0
2015-06-17 10:10:00,90.51,90.73,90.36,90.41,5111.0,54.9207,55.0542,54.8297,54.8601,5111.0
2015-06-17 10:20:00,90.39,90.74,90.39,90.56,5869.0,54.8479,55.0603,54.8479,54.9511,5869.0
2015-06-17 10:30:00,90.51,90.59,89.43,89.43,9227.0,54.9207,54.9693,54.2654,54.2654,9227.0
2015-06-17 10:40:00,89.52,89.64,89.23,89.48,9030.0,54.32,54.3928,54.144,54.2957,9030.0
2015-06-17 10:50:00,89.42,89.6,89.27,89.4,12022.0,54.2593,54.3686,54.1683,54.2472,12022.0
2015-06-17 11:00:00,89.43,89.71,89.43,89.59,5479.0,54.2654,54.4353,54.2654,54.3625,5479.0
2015-06-17 11:10:00,89.63,89.74,89.58,89.68,4600.0,54.3868,54.4535,54.3564,54.4171,4600.0
2015-06-17 11:20:00,89.64,89.87,89.63,89.74,7211.0,54.3928,54.5324,54.3868,54.4535,7211.0
2015-06-17 11:30:00,89.73,89.74,89.31,89.4,11000.0,54.4474,54.4535,54.1926,54.2472,11000.0
2015-06-17 11:40:00,89.33,89.33,88.96,89.15,6725.0,54.2047,54.2047,53.9802,54.0955,6725.0
2015-06-17 11:50:00,89.15,89.37,89.03,89.28,13820.0,54.0955,54.229,54.0227,54.1744,13820.0
2015-06-17 12:00:00,89.24,89.52,89.21,89.36,13695.0,54.1501,54.32,54.1319,54.2229,13695.0
2015-06-17 12:10:00,89.2,89.34,89.2,89.25,5955.0,54.1258,54.2108,54.1258,54.1562,5955.0
2015-06-17 12:20:00,89.27,89.63,89.27,89.63,7469.0,54.1683,54.3868,54.1683,54.3868,7469.0
2015-06-17 12:30:00,89.57,89.59,89.22,89.37,11149.0,54.3504,54.3625,54.138,54.229,11149.0
2015-06-17 12:40:00,89.34,89.47,88.98,89.08,9003.0,54.2108,54.2897,53.9924,54.053,9003.0
2015-06-17 12:50:00,88.98,89.14,88.71,88.87,10710.0,53.9924,54.0894,53.8285,53.9256,10710.0
2015-06-17 13:00:00,88.93,89.14,88.93,89.07,11669.0,53.962,54.0894,53.962,54.047,11669.0
2015-06-17 13:10:00,89.02,89.15,88.88,89.02,4905.0,54.0166,54.0955,53.9317,54.0166,4905.0
2015-06-17 13:20:00,89.02,89.21,88.92,89.17,6118.0,54.0166,54.1319,53.9559,54.1076,6118.0
2015-06-17 13:30:00,89.21,89.31,89.09,89.22,7049.0,54.1319,54.1926,54.0591,54.138,7049.0
2015-06-17 13:40:00,89.22,89.4,89.19,89.35,7050.0,54.138,54.2472,54.1198,54.2169,7050.0
2015-06-17 13:50:00,89.37,89.51,89.32,89.51,4860.0,54.229,54.314,54.1987,54.314,4860.0
2015-06-17 14:00:00,89.52,89.79,89.41,89.62,9209.0,54.32,54.4839,54.2533,54.3807,9209.0
2015-06-17 14:10:00,89.58,89.77,89.42,89.46,11819.0,54.3564,54.4717,54.2593,54.2836,11819.0
2015-06-17 14:20:00,89.5,89.5,89.27,89.38,21122.0,54.3079,54.3079,54.1683,54.2351,21122.0
2015-06-17 14:30:00,89.37,89.82,89.35,89.67,16352.0,54.229,54.5021,54.2169,54.411,16352.0
2015-06-17 14:40:00,89.69,89.96,89.66,89.87,8910.0,54.4232,54.587,54.405,54.5324,8910.0
2015-06-17 14:50:00,89.87,89.93,89.82,89.86,9528.0,54.5324,54.5688,54.5021,54.5263,9528.0
2015-06-17 15:00:00,89.88,89.89,89.77,89.82,15910.0,54.5385,54.5445,54.4717,54.5021,15910.0
2015-06-17 15:10:00,89.82,90.0,89.78,89.93,9826.0,54.5021,54.6113,54.4778,54.5688,9826.0
2015-06-17 15:20:00,89.94,90.25,89.92,90.23,18103.0,54.5749,54.763,54.5627,54.7508,18103.0
2015-06-17 15:30:00,90.28,90.35,90.13,90.13,19768.0,54.7812,54.8237,54.6902,54.6902,19768.0
2015-06-17 15:40:00,90.09,90.13,89.87,90.04,25293.0,54.6659,54.6902,54.5324,54.6356,25293.0
2015-06-17 15:50:00,90.05,90.13,89.89,89.92,32671.0,54.6416,54.6902,54.5445,54.5627,32671.0
2015-06-18 09:30:00,90.36,90.63,89.9,89.9,11213.0,54.8297,54.9936,54.5506,54.5506,11213.0
2015-06-18 09:40:00,89.8,89.8,89.4,89.51,5784.0,54.4899,54.4899,54.2472,54.314,5784.0
2015-06-18 09:50:00,89.64,89.86,89.6,89.77,10417.0,54.3928,54.5263,54.3686,54.4717,10417.0
2015-06-18 10:00:00,89.92,90.16,89.85,89.99,4800.0,54.5627,54.7084,54.5203,54.6052,4800.0
2015-06-18 10:10:00,89.99,89.99,89.62,89.7,33613.0,54.6052,54.6052,54.3807,54.4292,33613.0
2015-06-18 10:20:00,89.72,89.72,89.41,89.48,25302.0,54.4414,54.4414,54.2533,54.2957,25302.0
2015-06-18 10:30:00,89.51,89.59,89.22,89.32,11948.0,54.314,54.3625,54.138,54.1987,11948.0
2015-06-18 10:40:00,89.3,89.32,88.83,89.27,15420.0,54.1865,54.1987,53.9013,54.1683,15420.0
2015-06-18 10:50:00,89.26,89.54,89.26,89.38,16371.0,54.1623,54.3322,54.1623,54.2351,16371.0
2015-06-18 11:00:00,89.37,89.5,89.1,89.49,25520.0,54.229,54.3079,54.0652,54.3018,25520.0
2015-06-18 11:10:00,89.43,89.48,89.32,89.36,8242.0,54.2654,54.2957,54.1987,54.2229,8242.0
2015-06-18 11:20:00,89.41,89.72,89.41,89.68,29535.0,54.2533,54.4414,54.2533,54.4171,29535.0
2015-06-18 11:30:00,89.72,89.75,89.52,89.64,16489.0,54.4414,54.4596,54.32,54.3928,16489.0
2015-06-18 11:40:00,89.64,90.03,89.64,89.76,19984.0,54.3928,54.6295,54.3928,54.4656,19984.0
2015-06-18 11:50:00,89.73,89.82,89.54,89.81,9175.0,54.4474,54.5021,54.3322,54.496,9175.0
2015-06-18 12:00:00,89.9,90.31,89.89,90.2,16157.0,54.5506,54.7994,54.5445,54.7326,16157.0
2015-06-18 12:10:00,90.21,90.45,90.18,90.41,8502.0,54.7387,54.8843,54.7205,54.8601,8502.0
2015-06-18 12:20:00,90.34,90.65,90.31,90.44,22067.0,54.8176,55.0057,54.7994,54.8783,22067.0
2015-06-18 12:30:00,90.43,90.56,90.31,90.48,6091.0,54.8722,54.9511,54.7994,54.9025,6091.0
2015-06-18 12:40:00,90.53,90.53,90.22,90.36,4910.0,54.9329,54.9329,54.7448,54.8297,4910.0
2015-06-18 12:50:00,90.32,90.44,90.31,90.39,5640.0,54.8055,54.8783,54.7994,54.8479,5640.0
2015-06-18 13:00:00,90.45,90.58,90.38,90.42,5590.0,54.8843,54.9632,54.8419,54.8661,5590.0
2015-06-18 13:10:00,90.46,90.56,90.36,90.38,5100.0,54.8904,54.9511,54.8297,54.8419,5100.0
2015-06-18 13:20:00,90.39,90.43,90.18,90.27,4260.0,54.8479,54.8722,54.7205,54.7751,4260.0
2015-06-18 13:30:00,90.32,90.43,90.26,90.4,13393.0,54.8055,54.8722,54.769,54.854,13393.0
2015-06-18 13:40:00,90.4,90.43,90.33,90.41,18070.0,54.854,54.8722,54.8115,54.8601,18070.0
2015-06-18 13:50:00,90.4,90.47,90.4,90.42,7294.0,54.854,54.8965,54.854,54.8661,7294.0
2015-06-18 14:00:00,90.42,90.54,90.38,90.54,17285.0,54.8661,54.9389,54.8419,54.9389,17285.0
2015-06-18 14:10:00,90.6,90.65,90.51,90.58,8062.0,54.9754,55.0057,54.9207,54.9632,8062.0
2015-06-18 14:20:00,90.64,90.72,90.62,90.72,6445.0,54.9996,55.0482,54.9875,55.0482,6445.0
2015-06-18 14:30:00,90.72,90.85,90.72,90.83,17122.0,55.0482,55.1271,55.0482,55.1149,17122.0
2015-06-18 14:40:00,90.81,90.86,90.74,90.81,11009.0,55.1028,55.1331,55.0603,55.1028,11009.0
2015-06-18 14:50:00,90.8,90.8,90.5,90.55,15510.0,55.0967,55.0967,54.9147,54.945,15510.0
2015-06-18 15:00:00,90.52,90.62,90.34,90.34,21445.0,54.9268,54.9875,54.8176,54.8176,21445.0
2015-06-18 15:10:00,90.31,90.31,89.95,89.97,20144.0,54.7994,54.7994,54.5809,54.5931,20144.0
2015-06-18 15:20:00,89.94,90.31,89.91,90.3,13443.0,54.5749,54.7994,54.5567,54.7933,13443.0
2015-06-18 15:30:00,90.31,90.44,90.18,90.26,18366.0,54.7994,54.8783,54.7205,54.769,18366.0
2015-06-18 15:40:00,90.26,90.36,90.16,90.26,23243.0,54.769,54.8297,54.7084,54.769,23243.0
2015-06-18 15:50:00,90.26,90.33,90.2,90.25,34360.0,54.769,54.8115,54.7326,54.763,34360.0
2015-06-19 09:30:00,90.06,90.59,90.0,90.01,16568.0,54.6477,54.9693,54.6113,54.6173,16568.0
2015-06-19 09:40:00,89.97,90.21,89.72,89.9,11882.0,54.5931,54.7387,54.4414,54.5506,11882.0
2015-06-19 09:50:00,89.91,90.18,89.79,89.86,5700.0,54.5567,54.7205,54.4839,54.5263,5700.0
2015-06-19 10:00:00,89.8,90.18,89.77,89.94,9472.0,54.4899,54.7205,54.4717,54.5749,9472.0
2015-06-19 10:10:00,89.85,90.3,89.83,90.06,10075.0,54.5203,54.7933,54.5081,54.6477,10075.0
2015-06-19 10:20:00,90.15,90.26,90.0,90.01,10777.0,54.7023,54.769,54.6113,54.6173,10777.0
2015-06-19 10:30:00,90.0,90.12,89.89,89.9,8727.0,54.6113,54.6841,54.5445,54.5506,8727.0
2015-06-19 10:40:00,89.97,90.0,89.55,89.56,21462.0,54.5931,54.6113,54.3382,54.3443,21462.0
2015-06-19 10:50:00,89.52,89.8,89.52,89.64,5163.0,54.32,54.4899,54.32,54.3928,5163.0
2015-06-19 11:00:00,89.64,89.99,89.61,89.68,5430.0,54.3928,54.6052,54.3746,54.4171,5430.0
2015-06-19 11:10:00,89.73,89.75,89.53,89.66,11051.0,54.4474,54.4596,54.3261,54.405,11051.0
2015-06-19 11:20:00,89.66,89.76,89.62,89.62,13305.0,54.405,54.4656,54.3807,54.3807,13305.0
2015-06-19 11:30:00,89.62,89.7,89.53,89.53,10600.0,54.3807,54.4292,54.3261,54.3261,10600.0
2015-06-19 11:40:00,89.53,89.6,89.5,89.57,7657.0,54.3261,54.3686,54.3079,54.3504,7657.0
2015-06-19 11:50:00,89.54,89.62,89.45,89.51,10849.0,54.3322,54.3807,54.2775,54.314,10849.0
2015-06-19 12:00:00,89.43,89.43,89.32,89.37,6350.0,54.2654,54.2654,54.1987,54.229,6350.0
2015-06-19 12:10:00,89.41,89.5,89.36,89.47,6589.0,54.2533,54.3079,54.2229,54.2897,6589.0
2015-06-19 12:20:00,89.47,89.68,89.38,89.62,12100.0,54.2897,54.4171,54.2351,54.3807,12100.0
2015-06-19 12:30:00,89.61,89.65,89.5,89.51,6056.0,54.3746,54.3989,54.3079,54.314,6056.0
2015-06-19 12:40:00,89.52,89.56,89.36,89.36,6120.0,54.32,54.3443,54.2229,54.2229,6120.0
2015-06-19 12:50:00,89.33,89.33,89.1,89.19,10761.0,54.2047,54.2047,54.0652,54.1198,10761.0
2015-06-19 13:00:00,89.19,89.34,89.19,89.3,7600.0,54.1198,54.2108,54.1198,54.1865,7600.0
2015-06-19 13:10:00,89.28,89.32,89.21,89.32,8902.0,54.1744,54.1987,54.1319,54.1987,8902.0
2015-06-19 13:20:00,89.33,89.4,89.26,89.39,12050.0,54.2047,54.2472,54.1623,54.2411,12050.0
2015-06-19 13:30:00,89.4,89.5,89.31,89.49,16655.0,54.2472,54.3079,54.1926,54.3018,16655.0
2015-06-19 13:40:00,89.5,89.8,89.5,89.72,14220.0,54.3079,54.4899,54.3079,54.4414,14220.0
2015-06-19 13:50:00,89.73,89.75,89.52,89.52,5932.0,54.4474,54.4596,54.32,54.32,5932.0
2015-06-19 14:00:00,89.58,89.58,89.38,89.52,11735.0,54.3564,54.3564,54.2351,54.32,11735.0
2015-06-19 14:10:00,89.48,89.66,89.47,89.66,7400.0,54.2957,54.405,54.2897,54.405,7400.0
2015-06-19 14:20:00,89.69,89.69,89.49,89.56,8747.0,54.4232,54.4232,54.3018,54.3443,8747.0
2015-06-19 14:30:00,89.53,89.54,89.4,89.48,11100.0,54.3261,54.3322,54.2472,54.2957,11100.0
2015-06-19 14:40:00,89.45,89.58,89.43,89.45,17067.0,54.2775,54.3564,54.2654,54.2775,17067.0
2015-06-19 14:50:00,89.46,89.53,89.44,89.53,13325.0,54.2836,54.3261,54.2715,54.3261,13325.0
2015-06-19 15:00:00,89.47,89.53,89.45,89.51,17900.0,54.2897,54.3261,54.2775,54.314,17900.0
2015-06-19 15:10:00,89.52,89.52,89.43,89.49,15750.0,54.32,54.32,54.2654,54.3018,15750.0
2015-06-19 15:20:00,89.51,89.51,89.35,89.35,17576.0,54.314,54.314,54.2169,54.2169,17576.0
2015-06-19 15:30:00,89.34,89.35,89.21,89.31,15803.0,54.2108,54.2169,54.1319,54.1926,15803.0
2015-06-19 15:40:00,89.31,89.47,89.29,89.46,44805.0,54.1926,54.2897,54.1805,54.2836,44805.0
2015-06-19 15:50:00,89.47,89.5,89.29,89.33,85258.0,54.2897,54.3079,54.1805,54.2047,85258.0
2015-06-22 09:30:00,89.98,91.43,89.98,91.41,41469.0,54.5991,55.479,54.5991,55.4669,41469.0
2015-06-22 09:40:00,91.37,92.53,91.27,92.31,23990.0,55.4426,56.1465,55.3819,56.013,23990.0
2015-06-22 09:50:00,92.48,92.94,92.3,92.4,29356.0,56.1161,56.3952,56.0069,56.0676,29356.0
2015-06-22 10:00:00,92.35,92.55,92.22,92.5,54410.0,56.0372,56.1586,55.9584,56.1283,54410.0
2015-06-22 10:10:00,92.47,92.53,92.36,92.47,32995.0,56.1101,56.1465,56.0433,56.1101,32995.0
2015-06-22 10:20:00,92.47,92.53,92.16,92.26,31687.0,56.1101,56.1465,55.9219,55.9826,31687.0
2015-06-22 10:30:00,92.25,92.72,92.18,92.63,25441.0,55.9766,56.2618,55.9341,56.2071,25441.0
2015-06-22 10:40:00,92.67,92.96,92.44,92.96,28765.0,56.2314,56.4074,56.0919,56.4074,28765.0
2015-06-22 10:50:00,92.97,93.57,92.97,93.39,20489.0,56.4135,56.7775,56.4135,56.6683,20489.0
2015-06-22 11:00:00,93.32,93.63,93.15,93.52,14041.0,56.6258,56.8139,56.5227,56.7472,14041.0
2015-06-22 11:10:00,93.58,93.97,93.35,93.95,21070.0,56.7836,57.0202,56.644,57.0081,21070.0
2015-06-22 11:20:00,93.95,94.58,93.9,94.56,38578.0,57.0081,57.3904,56.9778,57.3783,38578.0
2015-06-22 11:30:00,94.53,94.77,93.47,93.5,48122.0,57.36,57.5057,56.7168,56.7351,48122.0
2015-06-22 11:40:00,93.5,93.65,93.19,93.31,34605.0,56.7351,56.8261,56.5469,56.6198,34605.0
2015-06-22 11:50:00,93.26,93.37,92.72,92.72,49064.0,56.5894,56.6562,56.2618,56.2618,49064.0
2015-06-22 12:00:00,92.72,92.82,92.46,92.46,17482.0,56.2618,56.3224,56.104,56.104,17482.0
2015-06-22 12:10:00,92.5,92.75,92.4,92.64,20819.0,56.1283,56.28,56.0676,56.2132,20819.0
2015-06-22 12:20:00,92.81,92.93,92.54,92.91,13110.0,56.3164,56.3892,56.1525,56.377,13110.0
2015-06-22 12:30:00,92.86,93.05,92.7,93.0,13313.0,56.3467,56.462,56.2496,56.4317,13313.0
2015-06-22 12:40:00,92.98,93.16,92.89,93.13,23198.0,56.4195,56.5287,56.3649,56.5105,23198.0
2015-06-22 12:50:00,93.08,93.31,92.83,92.93,22590.0,56.4802,56.6198,56.3285,56.3892,22590.0
2015-06-22 13:00:00,92.93,93.01,92.65,92.86,14906.0,56.3892,56.4377,56.2193,56.3467,14906.0
2015-06-22 13:10:00,92.84,92.85,92.54,92.64,6600.0,56.3346,56.3406,56.1525,56.2132,6600.0
2015-06-22 13:20:00,92.59,92.92,92.59,92.92,22056.0,56.1829,56.3831,56.1829,56.3831,22056.0
2015-06-22 13:30:00,92.94,93.25,92.9,93.19,60392.0,56.3952,56.5834,56.371,56.5469,60392.0
2015-06-22 13:40:00,93.16,93.53,93.13,93.32,61525.0,56.5287,56.7533,56.5105,56.6258,61525.0
2015-06-22 13:50:00,93.22,93.27,93.1,93.2,20193.0,56.5651,56.5955,56.4923,56.553,20193.0
2015-06-22 14:00:00,93.2,93.27,93.06,93.22,22600.0,56.553,56.5955,56.4681,56.5651,22600.0
2015-06-22 14:10:00,93.21,93.22,92.92,92.98,9959.0,56.5591,56.5651,56.3831,56.4195,9959.0
2015-06-22 14:20:00,92.96,93.0,92.66,92.66,15491.0,56.4074,56.4317,56.2253,56.2253,15491.0
2015-06-22 14:30:00,92.68,92.77,92.51,92.73,13000.0,56.2375,56.2921,56.1343,56.2678,13000.0
2015-06-22 14:40:00,92.71,92.71,92.37,92.56,11200.0,56.2557,56.2557,56.0494,56.1647,11200.0
2015-06-22 14:50:00,92.56,92.82,92.55,92.6,11065.0,56.1647,56.3224,56.1586,56.1889,11065.0
2015-06-22 15:00:00,92.62,92.69,92.42,92.52,17614.0,56.2011,56.2435,56.0797,56.1404,17614.0
2015-06-22 15:10:00,92.55,93.0,92.5,92.88,28272.0,56.1586,56.4317,56.1283,56.3588,28272.0
2015-06-22 15:20:00,92.9,92.93,92.72,92.78,44170.0,56.371,56.3892,56.2618,56.2982,44170.0
2015-06-22 15:30:00,92.78,92.93,92.77,92.85,33012.0,56.2982,56.3892,56.2921,56.3406,33012.0
2015-06-22 15:40:00,92.86,92.89,92.72,92.75,24768.0,56.3467,56.3649,56.2618,56.28,24768.0
2015-06-22 15:50:00,92.74,92.76,92.5,92.57,121233.0,56.2739,56.286,56.1283,56.1707,121233.0
2015-06-23 09:30:00,92.8,93.11,92.48,92.5,10883.0,56.3103,56.4984,56.1161,56.1283,10883.0
2015-06-23 09:40:00,92.36,93.06,92.11,92.96,8259.0,56.0433,56.4681,55.8916,56.4074,8259.0
2015-06-23 09:50:00,93.09,93.15,92.7,92.81,6533.0,56.4863,56.5227,56.2496,56.3164,6533.0
2015-06-23 10:00:00,92.84,93.44,92.79,93.36,17069.0,56.3346,56.6986,56.3042,56.6501,17069.0
2015-06-23 10:10:00,93.26,94.01,93.26,93.67,18986.0,56.5894,57.0445,56.5894,56.8382,18986.0
2015-06-23 10:20:00,93.67,93.94,93.64,93.81,9512.0,56.8382,57.002,56.82,56.9232,9512.0
2015-06-23 10:30:00,93.77,93.87,93.36,93.6,13039.0,56.8989,56.9596,56.6501,56.7957,13039.0
2015-06-23 10:40:00,93.57,94.0,93.54,93.98,13012.0,56.7775,57.0384,56.7593,57.0263,13012.0
2015-06-23 10:50:00,93.98,94.06,93.81,93.91,16831.0,57.0263,57.0749,56.9232,56.9838,16831.0
2015-06-23 11:00:00,94.02,94.28,93.97,94.27,6900.0,57.0506,57.2083,57.0202,57.2023,6900.0
2015-06-23 11:10:00,94.27,94.74,94.23,94.34,23493.0,57.2023,57.4875,57.178,57.2448,23493.0
2015-06-23 11:20:00,94.34,94.4,94.11,94.25,20050.0,57.2448,57.2812,57.1052,57.1901,20050.0
2015-06-23 11:30:00,94.22,94.25,93.92,94.03,34612.0,57.1719,57.1901,56.9899,57.0567,34612.0
2015-06-23 11:40:00,94.0,94.32,93.99,94.23,23638.0,57.0384,57.2326,57.0324,57.178,23638.0
2015-06-23 11:50:00,94.27,94.52,94.22,94.47,15700.0,57.2023,57.354,57.1719,57.3236,15700.0
2015-06-23 12:00:00,94.47,94.62,94.4,94.62,10809.0,57.3236,57.4147,57.2812,57.4147,10809.0
2015-06-23 12:10:00,94.64,94.67,94.39,94.39,12270.0,57.4268,57.445,57.2751,57.2751,12270.0
2015-06-23 12:20:00,94.39,94.63,94.32,94.59,46491.0,57.2751,57.4207,57.2326,57.3965,46491.0
2015-06-23 12:30:00,94.57,94.85,94.54,94.8,20772.0,57.3843,57.5542,57.3661,57.5239,20772.0
2015-06-23 12:40:00,94.8,95.04,94.76,95.0,35597.0,57.5239,57.6695,57.4996,57.6452,35597.0
2015-06-23 12:50:00,94.98,94.98,94.6,94.66,15608.0,57.6331,57.6331,57.4025,57.4389,15608.0
2015-06-23 13:00:00,94.67,94.93,94.67,94.8,6572.0,57.445,57.6028,57.445,57.5239,6572.0
2015-06-23 13:10:00,94.84,94.88,94.42,94.42,24649.0,57.5482,57.5724,57.2933,57.2933,24649.0
2015-06-23 13:20:00,94.45,94.46,94.35,94.39,10495.0,57.3115,57.3176,57.2508,57.2751,10495.0
2015-06-23 13:30:00,94.38,94.63,94.33,94.63,11632.0,57.269,57.4207,57.2387,57.4207,11632.0
2015-06-23 13:40:00,94.61,94.75,94.41,94.51,9389.0,57.4086,57.4935,57.2872,57.3479,9389.0
2015-06-23 13:50:00,94.45,94.45,94.16,94.23,12188.0,57.3115,57.3115,57.1355,57.178,12188.0
2015-06-23 14:00:00,94.2,94.2,93.98,93.99,19632.0,57.1598,57.1598,57.0263,57.0324,19632.0
2015-06-23 14:10:00,94.0,94.43,94.0,94.41,10354.0,57.0384,57.2994,57.0384,57.2872,10354.0
2015-06-23 14:20:00,94.35,94.52,94.05,94.09,28633.0,57.2508,57.354,57.0688,57.0931,28633.0
2015-06-23 14:30:00,94.11,94.21,93.99,94.21,7208.0,57.1052,57.1659,57.0324,57.1659,7208.0
2015-06-23 14:40:00,94.19,94.2,93.98,93.98,8672.0,57.1537,57.1598,57.0263,57.0263,8672.0
2015-06-23 14:50:00,94.01,94.08,93.86,93.97,12272.0,57.0445,57.087,56.9535,57.0202,12272.0
2015-06-23 15:00:00,93.96,93.99,93.75,93.76,7655.0,57.0142,57.0324,56.8867,56.8928,7655.0
2015-06-23 15:10:00,93.75,93.93,93.69,93.9,12961.0,56.8867,56.996,56.8503,56.9778,12961.0
2015-06-23 15:20:00,93.93,93.98,93.92,93.93,11169.0,56.996,57.0263,56.9899,56.996,11169.0
2015-06-23 15:30:00,93.87,93.91,93.63,93.69,11977.0,56.9596,56.9838,56.8139,56.8503,11977.0
2015-06-23 15:40:00,93.65,93.97,93.64,93.94,17931.0,56.8261,57.0202,56.82,57.002,17931.0
2015-06-23 15:50:00,93.94,93.96,93.77,93.82,43551.0,57.002,57.0142,56.8989,56.9292,43551.0
2015-06-24 09:30:00,94.0,94.33,93.81,94.03,11787.0,57.0384,57.2387,56.9232,57.0567,11787.0
2015-06-24 09:40:00,94.13,94.83,94.13,94.27,22598.0,57.1173,57.5421,57.1173,57.2023,22598.0
2015-06-24 09:50:00,94.33,94.33,94.0,94.0,10805.0,57.2387,57.2387,57.0384,57.0384,10805.0
2015-06-24 10:00:00,94.0,94.07,93.86,93.95,5925.0,57.0384,57.0809,56.9535,57.0081,5925.0
2015-06-24 10:10:00,94.1,94.3,94.04,94.22,6615.0,57.0991,57.2205,57.0627,57.1719,6615.0
2015-06-24 10:20:00,94.21,94.26,94.03,94.1,5424.0,57.1659,57.1962,57.0567,57.0991,5424.0
2015-06-24 10:30:00,94.05,94.05,93.42,93.68,15760.0,57.0688,57.0688,56.6865,56.8443,15760.0
2015-06-24 10:40:00,93.88,93.96,93.44,93.44,3048.0,56.9656,57.0142,56.6986,56.6986,3048.0
2015-06-24 10:50:00,93.51,93.73,93.5,93.6,3900.0,56.7411,56.8746,56.7351,56.7957,3900.0
2015-06-24 11:00:00,93.57,93.79,93.57,93.79,6045.0,56.7775,56.911,56.7775,56.911,6045.0
2015-06-24 11:10:00,93.78,93.85,93.38,93.38,3752.0,56.905,56.9474,56.6622,56.6622,3752.0
2015-06-24 11:20:00,93.34,93.44,93.21,93.41,7185.0,56.638,56.6986,56.5591,56.6804,7185.0
2015-06-24 11:30:00,93.32,93.41,93.18,93.39,4271.0,56.6258,56.6804,56.5409,56.6683,4271.0
2015-06-24 11:40:00,93.39,93.52,93.34,93.34,2401.0,56.6683,56.7472,56.638,56.638,2401.0
2015-06-24 11:50:00,93.29,93.49,93.19,93.19,1902.0,56.6076,56.729,56.5469,56.5469,1902.0
2015-06-24 12:00:00,93.15,93.25,93.01,93.23,4500.0,56.5227,56.5834,56.4377,56.5712,4500.0
2015-06-24 12:10:00,93.16,93.28,93.1,93.15,2802.0,56.5287,56.6016,56.4923,56.5227,2802.0
2015-06-24 12:20:00,93.12,93.35,93.01,93.31,3700.0,56.5045,56.644,56.4377,56.6198,3700.0
2015-06-24 12:30:00,93.34,93.43,93.29,93.33,3252.0,56.638,56.6926,56.6076,56.6319,3252.0
2015-06-24 12:40:00,93.32,93.4,93.24,93.34,3309.0,56.6258,56.6744,56.5773,56.638,3309.0
2015-06-24 12:50:00,93.35,93.39,93.26,93.32,3747.0,56.644,56.6683,56.5894,56.6258,3747.0
2015-06-24 13:00:00,93.35,93.44,93.27,93.44,1700.0,56.644,56.6986,56.5955,56.6986,1700.0
2015-06-24 13:10:00,93.42,93.51,93.31,93.4,7928.0,56.6865,56.7411,56.6198,56.6744,7928.0
2015-06-24 13:20:00,93.43,93.47,93.25,93.31,3201.0,56.6926,56.7168,56.5834,56.6198,3201.0
2015-06-24 13:30:00,93.26,93.27,92.94,92.94,2393.0,56.5894,56.5955,56.3952,56.3952,2393.0
2015-06-24 13:40:00,92.89,92.95,92.83,92.88,4968.0,56.3649,56.4013,56.3285,56.3588,4968.0
2015-06-24 13:50:00,92.89,92.89,92.76,92.8,2520.0,56.3649,56.3649,56.286,56.3103,2520.0
2015-06-24 14:00:00,92.76,92.86,92.68,92.74,3000.0,56.286,56.3467,56.2375,56.2739,3000.0
2015-06-24 14:10:00,92.77,92.81,92.63,92.69,2036.0,56.2921,56.3164,56.2071,56.2435,2036.0
2015-06-24 14:20:00,92.64,92.86,92.64,92.8,3924.0,56.2132,56.3467,56.2132,56.3103,3924.0
2015-06-24 14:30:00,92.81,92.81,92.65,92.67,2200.0,56.3164,56.3164,56.2193,56.2314,2200.0
2015-06-24 14:40:00,92.66,92.81,92.66,92.74,7475.0,56.2253,56.3164,56.2253,56.2739,7475.0
2015-06-24 14:50:00,92.75,92.85,92.72,92.8,5747.0,56.28,56.3406,56.2618,56.3103,5747.0
2015-06-24 15:00:00,92.83,93.01,92.8,92.95,9291.0,56.3285,56.4377,56.3103,56.4013,9291.0
2015-06-24 15:10:00,92.91,93.0,92.88,92.91,3000.0,56.377,56.4317,56.3588,56.377,3000.0
2015-06-24 15:20:00,92.98,93.02,92.88,92.96,5872.0,56.4195,56.4438,56.3588,56.4074,5872.0
2015-06-24 15:30:00,92.92,92.97,92.85,92.87,7499.0,56.3831,56.4135,56.3406,56.3528,7499.0
2015-06-24 15:40:00,92.89,93.08,92.84,92.98,13736.0,56.3649,56.4802,56.3346,56.4195,13736.0
2015-06-24 15:50:00,92.97,93.09,92.96,93.04,24297.0,56.4135,56.4863,56.4074,56.4559,24297.0
2015-06-25 09:30:00,93.05,93.22,92.77,92.79,7209.0,56.462,56.5651,56.2921,56.3042,7209.0
2015-06-25 09:40:00,92.61,92.66,92.37,92.37,9947.0,56.195,56.2253,56.0494,56.0494,9947.0
2015-06-25 09:50:00,92.47,92.59,92.27,92.35,5622.0,56.1101,56.1829,55.9887,56.0372,5622.0
2015-06-25 10:00:00,92.31,92.35,91.89,92.06,9912.0,56.013,56.0372,55.7581,55.8613,9912.0
2015-06-25 10:10:00,91.97,91.97,91.39,91.52,12942.0,55.8067,55.8067,55.4547,55.5336,12942.0
2015-06-25 10:20:00,91.64,91.69,91.28,91.3,5510.0,55.6064,55.6368,55.388,55.4001,5510.0
2015-06-25 10:30:00,91.28,91.53,91.23,91.27,14191.0,55.388,55.5397,55.3576,55.3819,14191.0
2015-06-25 10:40:00,91.27,91.27,91.12,91.19,14537.0,55.3819,55.3819,55.2909,55.3334,14537.0
2015-06-25 10:50:00,91.15,91.5,91.09,91.35,14284.0,55.3091,55.5215,55.2727,55.4304,14284.0
2015-06-25 11:00:00,91.44,91.44,91.19,91.28,7134.0,55.4851,55.4851,55.3334,55.388,7134.0
2015-06-25 11:10:00,91.23,91.34,91.06,91.21,12181.0,55.3576,55.4244,55.2545,55.3455,12181.0
2015-06-25 11:20:00,91.19,91.23,91.04,91.04,7760.0,55.3334,55.3576,55.2423,55.2423,7760.0
2015-06-25 11:30:00,91.09,91.28,91.07,91.12,5600.0,55.2727,55.388,55.2605,55.2909,5600.0
2015-06-25 11:40:00,91.11,91.17,91.06,91.15,3819.0,55.2848,55.3212,55.2545,55.3091,3819.0
2015-06-25 11:50:00,91.15,91.39,91.14,91.32,7704.0,55.3091,55.4547,55.303,55.4122,7704.0
2015-06-25 12:00:00,91.25,91.3,91.14,91.2,5207.0,55.3698,55.4001,55.303,55.3394,5207.0
2015-06-25 12:10:00,91.17,91.17,91.05,91.07,4476.0,55.3212,55.3212,55.2484,55.2605,4476.0
2015-06-25 12:20:00,91.1,91.25,91.08,91.16,8593.0,55.2788,55.3698,55.2666,55.3152,8593.0
2015-06-25 12:30:00,91.14,91.27,91.14,91.18,12712.0,55.303,55.3819,55.303,55.3273,12712.0
2015-06-25 12:40:00,91.2,91.22,91.06,91.14,37479.0,55.3394,55.3516,55.2545,55.303,37479.0
2015-06-25 12:50:00,91.13,91.18,91.0,91.11,6546.0,55.297,55.3273,55.2181,55.2848,6546.0
2015-06-25 13:00:00,91.12,91.18,91.01,91.04,3450.0,55.2909,55.3273,55.2241,55.2423,3450.0
2015-06-25 13:10:00,91.06,91.18,91.02,91.04,4300.0,55.2545,55.3273,55.2302,55.2423,4300.0
2015-06-25 13:20:00,91.03,91.05,90.94,91.02,25533.0,55.2363,55.2484,55.1817,55.2302,25533.0
2015-06-25 13:30:00,91.03,91.16,91.01,91.01,5200.0,55.2363,55.3152,55.2241,55.2241,5200.0
2015-06-25 13:40:00,91.01,91.25,91.0,91.24,11366.0,55.2241,55.3698,55.2181,55.3637,11366.0
2015-06-25 13:50:00,91.21,91.22,91.01,91.06,5176.0,55.3455,55.3516,55.2241,55.2545,5176.0
2015-06-25 14:00:00,91.1,91.21,91.04,91.14,7673.0,55.2788,55.3455,55.2423,55.303,7673.0
2015-06-25 14:10:00,91.1,91.16,91.03,91.03,4232.0,55.2788,55.3152,55.2363,55.2363,4232.0
2015-06-25 14:20:00,91.08,91.12,90.82,90.95,11643.0,55.2666,55.2909,55.1088,55.1877,11643.0
2015-06-25 14:30:00,90.95,91.15,90.95,91.11,6160.0,55.1877,55.3091,55.1877,55.2848,6160.0
2015-06-25 14:40:00,91.08,91.08,90.95,91.07,9579.0,55.2666,55.2666,55.1877,55.2605,9579.0
2015-06-25 14:50:00,91.02,91.15,90.98,91.08,19373.0,55.2302,55.3091,55.2059,55.2666,19373.0
2015-06-25 15:00:00,91.11,91.33,91.03,91.31,12749.0,55.2848,55.4183,55.2363,55.4062,12749.0
2015-06-25 15:10:00,91.3,91.42,91.25,91.42,9676.0,55.4001,55.4729,55.3698,55.4729,9676.0
2015-06-25 15:20:00,91.42,91.43,91.2,91.2,15648.0,55.4729,55.479,55.3394,55.3394,15648.0
2015-06-25 15:30:00,91.2,91.22,91.07,91.16,14530.0,55.3394,55.3516,55.2605,55.3152,14530.0
2015-06-25 15:40:00,91.12,91.14,91.01,91.04,18083.0,55.2909,55.303,55.2241,55.2423,18083.0
2015-06-25 15:50:00,91.04,91.1,90.99,91.07,25077.0,55.2423,55.2788,55.212,55.2605,25077.0
2015-06-26 09:30:00,91.19,91.38,90.29,90.36,10769.0,55.3334,55.4487,54.7872,54.8297,10769.0
2015-06-26 09:40:00,90.15,90.46,90.14,90.14,3000.0,54.7023,54.8904,54.6962,54.6962,3000.0
2015-06-26 09:50:00,90.31,90.6,90.27,90.45,4796.0,54.7994,54.9754,54.7751,54.8843,4796.0
2015-06-26 10:00:00,90.53,90.67,90.38,90.59,7622.0,54.9329,55.0178,54.8419,54.9693,7622.0
2015-06-26 10:10:00,90.57,90.78,90.56,90.58,10048.0,54.9572,55.0846,54.9511,54.9632,10048.0
2015-06-26 10:20:00,90.75,90.85,90.51,90.67,2730.0,55.0664,55.1271,54.9207,55.0178,2730.0
2015-06-26 10:30:00,90.67,90.73,90.46,90.51,5990.0,55.0178,55.0542,54.8904,54.9207,5990.0
2015-06-26 10:40:00,90.51,90.6,90.45,90.6,4156.0,54.9207,54.9754,54.8843,54.9754,4156.0
2015-06-26 10:50:00,90.56,90.64,90.21,90.35,6529.0,54.9511,54.9996,54.7387,54.8237,6529.0
2015-06-26 11:00:00,90.39,90.52,90.38,90.45,7103.0,54.8479,54.9268,54.8419,54.8843,7103.0
2015-06-26 11:10:00,90.48,90.7,90.46,90.67,4886.0,54.9025,55.036,54.8904,55.0178,4886.0
2015-06-26 11:20:00,90.71,90.93,90.71,90.9,6296.0,55.0421,55.1756,55.0421,55.1574,6296.0
2015-06-26 11:30:00,90.95,90.97,90.78,90.82,9764.0,55.1877,55.1999,55.0846,55.1088,9764.0
2015-06-26 11:40:00,90.85,91.11,90.79,91.08,6500.0,55.1271,55.2848,55.0906,55.2666,6500.0
2015-06-26 11:50:00,91.12,91.13,90.87,90.89,6068.0,55.2909,55.297,55.1392,55.1513,6068.0
2015-06-26 12:00:00,90.9,90.99,90.87,90.95,7094.0,55.1574,55.212,55.1392,55.1877,7094.0
2015-06-26 12:10:00,90.94,91.37,90.93,91.37,12091.0,55.1817,55.4426,55.1756,55.4426,12091.0
2015-06-26 12:20:00,91.38,91.46,91.38,91.44,2500.0,55.4487,55.4972,55.4487,55.4851,2500.0
2015-06-26 12:30:00,91.46,91.66,91.46,91.56,4859.0,55.4972,55.6186,55.4972,55.5579,4859.0
2015-06-26 12:40:00,91.55,91.56,91.37,91.42,5081.0,55.5518,55.5579,55.4426,55.4729,5081.0
2015-06-26 12:50:00,91.41,91.56,91.27,91.27,3881.0,55.4669,55.5579,55.3819,55.3819,3881.0
2015-06-26 13:00:00,91.25,91.27,91.04,91.04,31335.0,55.3698,55.3819,55.2423,55.2423,31335.0
2015-06-26 13:10:00,90.97,91.16,90.85,91.01,4532.0,55.1999,55.3152,55.1271,55.2241,4532.0
2015-06-26 13:20:00,91.0,91.01,90.91,90.94,4908.0,55.2181,55.2241,55.1635,55.1817,4908.0
2015-06-26 13:30:00,90.93,90.98,90.87,90.92,7717.0,55.1756,55.2059,55.1392,55.1695,7717.0
2015-06-26 13:40:00,90.88,90.95,90.79,90.83,21080.0,55.1453,55.1877,55.0906,55.1149,21080.0
2015-06-26 13:50:00,90.83,91.2,90.81,91.15,4848.0,55.1149,55.3394,55.1028,55.3091,4848.0
2015-06-26 14:00:00,91.16,91.29,91.1,91.1,7382.0,55.3152,55.394,55.2788,55.2788,7382.0
2015-06-26 14:10:00,91.1,91.22,90.94,90.94,7917.0,55.2788,55.3516,55.1817,55.1817,7917.0
2015-06-26 14:20:00,90.98,91.11,90.94,91.07,9222.0,55.2059,55.2848,55.1817,55.2605,9222.0
2015-06-26 14:30:00,91.07,91.23,91.04,91.23,6001.0,55.2605,55.3576,55.2423,55.3576,6001.0
2015-06-26 14:40:00,91.2,91.26,91.09,91.15,3075.0,55.3394,55.3758,55.2727,55.3091,3075.0
2015-06-26 14:50:00,91.17,91.29,91.12,91.18,5459.0,55.3212,55.394,55.2909,55.3273,5459.0
2015-06-26 15:00:00,91.15,91.3,91.1,91.2,5900.0,55.3091,55.4001,55.2788,55.3394,5900.0
2015-06-26 15:10:00,91.24,91.27,91.03,91.08,7605.0,55.3637,55.3819,55.2363,55.2666,7605.0
2015-06-26 15:20:00,91.08,91.1,90.95,91.08,9940.0,55.2666,55.2788,55.1877,55.2666,9940.0
2015-06-26 15:30:00,91.07,91.16,90.98,90.98,16568.0,55.2605,55.3152,55.2059,55.2059,16568.0
2015-06-26 15:40:00,90.99,91.08,90.75,91.05,41071.0,55.212,55.2666,55.0664,55.2484,41071.0
2015-06-26 15:50:00,91.05,91.22,91.04,91.16,45649.0,55.2484,55.3516,55.2423,55.3152,45649.0
2015-06-29 09:30:00,90.02,91.41,90.0,91.13,14285.0,54.6234,55.4669,54.6113,55.297,14285.0
2015-06-29 09:40:00,90.94,90.94,90.23,90.66,5886.0,55.1817,55.1817,54.7508,55.0118,5886.0
2015-06-29 09:50:00,90.32,90.4,90.17,90.23,5900.0,54.8055,54.854,54.7144,54.7508,5900.0
2015-06-29 10:00:00,90.28,90.41,90.18,90.21,5503.0,54.7812,54.8601,54.7205,54.7387,5503.0
2015-06-29 10:10:00,90.15,90.53,90.14,90.42,6197.0,54.7023,54.9329,54.6962,54.8661,6197.0
2015-06-29 10:20:00,90.24,90.56,90.24,90.36,6800.0,54.7569,54.9511,54.7569,54.8297,6800.0
2015-06-29 10:30:00,90.35,90.49,90.24,90.37,5300.0,54.8237,54.9086,54.7569,54.8358,5300.0
2015-06-29 10:40:00,90.37,90.41,90.21,90.3,5941.0,54.8358,54.8601,54.7387,54.7933,5941.0
2015-06-29 10:50:00,90.28,90.28,90.16,90.23,4400.0,54.7812,54.7812,54.7084,54.7508,4400.0
2015-06-29 11:00:00,90.23,90.28,90.08,90.19,5514.0,54.7508,54.7812,54.6598,54.7266,5514.0
2015-06-29 11:10:00,90.15,90.33,90.12,90.2,6140.0,54.7023,54.8115,54.6841,54.7326,6140.0
2015-06-29 11:20:00,90.23,90.48,90.2,90.4,8461.0,54.7508,54.9025,54.7326,54.854,8461.0
2015-06-29 11:30:00,90.42,90.44,90.17,90.17,18600.0,54.8661,54.8783,54.7144,54.7144,18600.0
2015-06-29 11:40:00,90.17,90.3,90.02,90.25,27349.0,54.7144,54.7933,54.6234,54.763,27349.0
2015-06-29 11:50:00,90.21,90.3,90.13,90.15,33669.0,54.7387,54.7933,54.6902,54.7023,33669.0
2015-06-29 12:00:00,90.19,90.21,90.08,90.15,37771.0,54.7266,54.7387,54.6598,54.7023,37771.0
2015-06-29 12:10:00,90.11,90.15,89.89,89.93,11244.0,54.678,54.7023,54.5445,54.5688,11244.0
2015-06-29 12:20:00,89.92,89.92,89.64,89.84,6311.0,54.5627,54.5627,54.3928,54.5142,6311.0
2015-06-29 12:30:00,89.82,90.0,89.82,89.95,6844.0,54.5021,54.6113,54.5021,54.5809,6844.0
2015-06-29 12:40:00,89.97,89.98,89.75,89.76,9302.0,54.5931,54.5991,54.4596,54.4656,9302.0
2015-06-29 12:50:00,89.76,89.87,89.7,89.84,9097.0,54.4656,54.5324,54.4292,54.5142,9097.0
2015-06-29 13:00:00,89.89,89.92,89.73,89.84,7721.0,54.5445,54.5627,54.4474,54.5142,7721.0
2015-06-29 13:10:00,89.86,90.01,89.62,89.66,15628.0,54.5263,54.6173,54.3807,54.405,15628.0
2015-06-29 13:20:00,89.69,89.73,89.55,89.59,6158.0,54.4232,54.4474,54.3382,54.3625,6158.0
2015-06-29 13:30:00,89.52,89.52,89.36,89.43,9466.0,54.32,54.32,54.2229,54.2654,9466.0
2015-06-29 13:40:00,89.4,89.42,89.28,89.33,8518.0,54.2472,54.2593,54.1744,54.2047,8518.0
2015-06-29 13:50:00,89.32,89.44,89.28,89.37,4400.0,54.1987,54.2715,54.1744,54.229,4400.0
2015-06-29 14:00:00,89.39,89.39,89.08,89.08,7233.0,54.2411,54.2411,54.053,54.053,7233.0
2015-06-29 14:10:00,89.07,89.07,88.87,89.01,9125.0,54.047,54.047,53.9256,54.0106,9125.0
2015-06-29 14:20:00,89.0,89.01,88.87,88.87,8300.0,54.0045,54.0106,53.9256,53.9256,8300.0
2015-06-29 14:30:00,88.85,89.05,88.81,88.97,8894.0,53.9135,54.0348,53.8892,53.9863,8894.0
2015-06-29 14:40:00,88.92,89.12,88.83,89.12,12479.0,53.9559,54.0773,53.9013,54.0773,12479.0
2015-06-29 14:50:00,89.12,89.2,89.05,89.09,7740.0,54.0773,54.1258,54.0348,54.0591,7740.0
2015-06-29 15:00:00,89.0,89.05,88.9,88.93,13036.0,54.0045,54.0348,53.9438,53.962,13036.0
2015-06-29 15:10:00,88.92,88.99,88.84,88.94,8645.0,53.9559,53.9984,53.9074,53.9681,8645.0
2015-06-29 15:20:00,88.95,88.95,88.77,88.84,18396.0,53.9741,53.9741,53.8649,53.9074,18396.0
2015-06-29 15:30:00,88.82,88.94,88.79,88.87,19254.0,53.8953,53.9681,53.8771,53.9256,19254.0
2015-06-29 15:40:00,88.88,88.88,88.71,88.75,24182.0,53.9317,53.9317,53.8285,53.8528,24182.0
2015-06-29 15:50:00,88.73,88.77,88.67,88.67,29498.0,53.8407,53.8649,53.8042,53.8042,29498.0
2015-06-30 09:30:00,89.56,90.01,89.4,89.8,13898.0,54.3443,54.6173,54.2472,54.4899,13898.0
2015-06-30 09:40:00,89.79,90.0,89.51,89.69,5510.0,54.4839,54.6113,54.314,54.4232,5510.0
2015-06-30 09:50:00,89.79,90.13,89.77,90.13,5823.0,54.4839,54.6902,54.4717,54.6902,5823.0
2015-06-30 10:00:00,90.19,90.52,90.16,90.45,11303.0,54.7266,54.9268,54.7084,54.8843,11303.0
2015-06-30 10:10:00,90.36,90.47,89.82,89.82,5600.0,54.8297,54.8965,54.5021,54.5021,5600.0
2015-06-30 10:20:00,89.91,90.01,89.69,89.82,7703.0,54.5567,54.6173,54.4232,54.5021,7703.0
2015-06-30 10:30:00,89.85,89.86,89.48,89.48,8243.0,54.5203,54.5263,54.2957,54.2957,8243.0
2015-06-30 10:40:00,89.51,89.66,89.42,89.48,6507.0,54.314,54.405,54.2593,54.2957,6507.0
2015-06-30 10:50:00,89.42,89.54,89.19,89.19,5200.0,54.2593,54.3322,54.1198,54.1198,5200.0
2015-06-30 11:00:00,89.22,89.4,89.0,89.38,8662.0,54.138,54.2472,54.0045,54.2351,8662.0
2015-06-30 11:10:00,89.37,89.59,89.35,89.41,22530.0,54.229,54.3625,54.2169,54.2533,22530.0
2015-06-30 11:20:00,89.42,89.51,89.32,89.32,7691.0,54.2593,54.314,54.1987,54.1987,7691.0
2015-06-30 11:30:00,89.28,89.29,89.12,89.15,7310.0,54.1744,54.1805,54.0773,54.0955,7310.0
2015-06-30 11:40:00,89.15,89.24,89.05,89.14,6639.0,54.0955,54.1501,54.0348,54.0894,6639.0
2015-06-30 11:50:00,89.1,89.1,88.78,88.79,8630.0,54.0652,54.0652,53.871,53.8771,8630.0
2015-06-30 12:00:00,88.79,89.13,88.66,89.09,11200.0,53.8771,54.0834,53.7982,54.0591,11200.0
2015-06-30 12:10:00,89.14,89.34,89.13,89.34,5034.0,54.0894,54.2108,54.0834,54.2108,5034.0
2015-06-30 12:20:00,89.26,89.35,89.15,89.16,6660.0,54.1623,54.2169,54.0955,54.1016,6660.0
2015-06-30 12:30:00,89.25,89.32,89.1,89.1,4424.0,54.1562,54.1987,54.0652,54.0652,4424.0
2015-06-30 12:40:00,89.08,89.31,89.08,89.27,4531.0,54.053,54.1926,54.053,54.1683,4531.0
2015-06-30 12:50:00,89.32,89.49,89.27,89.49,8780.0,54.1987,54.3018,54.1683,54.3018,8780.0
2015-06-30 13:00:00,89.52,89.52,89.29,89.39,5251.0,54.32,54.32,54.1805,54.2411,5251.0
2015-06-30 13:10:00,89.42,89.56,89.38,89.44,8050.0,54.2593,54.3443,54.2351,54.2715,8050.0
2015-06-30 13:20:00,89.39,89.4,89.29,89.39,5785.0,54.2411,54.2472,54.1805,54.2411,5785.0
2015-06-30 13:30:00,89.42,89.44,89.21,89.32,6559.0,54.2593,54.2715,54.1319,54.1987,6559.0
2015-06-30 13:40:00,89.32,89.32,89.08,89.18,4344.0,54.1987,54.1987,54.053,54.1137,4344.0
2015-06-30 13:50:00,89.2,89.33,89.12,89.12,5618.0,54.1258,54.2047,54.0773,54.0773,5618.0
2015-06-30 14:00:00,89.13,89.42,88.99,89.42,4200.0,54.0834,54.2593,53.9984,54.2593,4200.0
2015-06-30 14:10:00,89.46,89.6,89.35,89.46,5500.0,54.2836,54.3686,54.2169,54.2836,5500.0
2015-06-30 14:20:00,89.53,89.6,89.3,89.34,5200.0,54.3261,54.3686,54.1865,54.2108,5200.0
2015-06-30 14:30:00,89.34,89.75,89.34,89.72,7475.0,54.2108,54.4596,54.2108,54.4414,7475.0
2015-06-30 14:40:00,89.74,89.75,89.6,89.71,4809.0,54.4535,54.4596,54.3686,54.4353,4809.0
2015-06-30 14:50:00,89.69,89.73,89.55,89.55,5820.0,54.4232,54.4474,54.3382,54.3382,5820.0
2015-06-30 15:00:00,89.5,89.5,89.33,89.37,7381.0,54.3079,54.3079,54.2047,54.229,7381.0
2015-06-30 15:10:00,89.31,89.45,89.21,89.28,15258.0,54.1926,54.2775,54.1319,54.1744,15258.0
2015-06-30 15:20:00,89.3,89.33,89.15,89.33,13180.0,54.1865,54.2047,54.0955,54.2047,13180.0
2015-06-30 15:30:00,89.32,89.52,89.32,89.35,18255.0,54.1987,54.32,54.1987,54.2169,18255.0
2015-06-30 15:40:00,89.35,89.36,89.16,89.31,49425.0,54.2169,54.2229,54.1016,54.1926,49425.0
2015-06-30 15:50:00,89.31,89.36,89.17,89.23,47669.0,54.1926,54.2229,54.1076,54.144,47669.0
2015-07-01 09:30:00,89.64,89.94,88.85,88.85,14124.0,54.3928,54.5749,53.9135,53.9135,14124.0
2015-07-01 09:40:00,88.81,88.83,88.45,88.63,6647.0,53.8892,53.9013,53.6708,53.78,6647.0
2015-07-01 09:50:00,88.61,88.84,88.36,88.67,9806.0,53.7678,53.9074,53.6161,53.8042,9806.0
2015-07-01 10:00:00,88.83,89.05,88.7,88.72,15200.0,53.9013,54.0348,53.8224,53.8346,15200.0
2015-07-01 10:10:00,88.77,88.85,88.6,88.74,12555.0,53.8649,53.9135,53.7618,53.8467,12555.0
2015-07-01 10:20:00,88.84,89.0,88.81,88.87,4069.0,53.9074,54.0045,53.8892,53.9256,4069.0
2015-07-01 10:30:00,88.89,88.9,88.44,88.45,10841.0,53.9377,53.9438,53.6647,53.6708,10841.0
2015-07-01 10:40:00,88.43,88.43,87.75,88.1,14231.0,53.6586,53.6586,53.246,53.4584,14231.0
2015-07-01 10:50:00,88.0,88.18,87.96,88.18,10593.0,53.3977,53.5069,53.3734,53.5069,10593.0
2015-07-01 11:00:00,88.2,88.33,88.09,88.26,5900.0,53.5191,53.5979,53.4523,53.5555,5900.0
2015-07-01 11:10:00,88.33,88.35,88.07,88.25,6325.0,53.5979,53.6101,53.4402,53.5494,6325.0
2015-07-01 11:20:00,88.28,88.28,87.84,87.84,8286.0,53.5676,53.5676,53.3006,53.3006,8286.0
2015-07-01 11:30:00,87.91,87.91,87.55,87.61,5150.0,53.3431,53.3431,53.1246,53.161,5150.0
2015-07-01 11:40:00,87.55,87.86,87.4,87.86,16257.0,53.1246,53.3127,53.0336,53.3127,16257.0
2015-07-01 11:50:00,87.84,87.87,87.77,87.8,8559.0,53.3006,53.3188,53.2581,53.2763,8559.0
2015-07-01 12:00:00,87.73,87.82,87.57,87.63,11016.0,53.2339,53.2885,53.1368,53.1732,11016.0
2015-07-01 12:10:00,87.65,87.66,87.42,87.47,7391.0,53.1853,53.1914,53.0458,53.0761,7391.0
2015-07-01 12:20:00,87.48,87.55,87.42,87.52,9491.0,53.0822,53.1246,53.0458,53.1064,9491.0
2015-07-01 12:30:00,87.55,87.78,87.54,87.54,13634.0,53.1246,53.2642,53.1186,53.1186,13634.0
2015-07-01 12:40:00,87.63,87.8,87.58,87.7,7724.0,53.1732,53.2763,53.1428,53.2157,7724.0
2015-07-01 12:50:00,87.74,87.78,87.63,87.74,6374.0,53.2399,53.2642,53.1732,53.2399,6374.0
2015-07-01 13:00:00,87.72,87.82,87.64,87.74,12401.0,53.2278,53.2885,53.1793,53.2399,12401.0
2015-07-01 13:10:00,87.73,87.81,87.63,87.76,8912.0,53.2339,53.2824,53.1732,53.2521,8912.0
2015-07-01 13:20:00,87.73,87.96,87.71,87.87,10395.0,53.2339,53.3734,53.2217,53.3188,10395.0
2015-07-01 13:30:00,87.87,87.99,87.84,87.94,11923.0,53.3188,53.3916,53.3006,53.3613,11923.0
2015-07-01 13:40:00,87.96,88.0,87.83,87.88,12221.0,53.3734,53.3977,53.2945,53.3249,12221.0
2015-07-01 13:50:00,87.88,87.93,87.84,87.87,6910.0,53.3249,53.3552,53.3006,53.3188,6910.0
2015-07-01 14:00:00,87.87,87.91,87.43,87.61,56161.0,53.3188,53.3431,53.0518,53.161,56161.0
2015-07-01 14:10:00,87.6,87.66,87.42,87.53,12357.0,53.155,53.1914,53.0458,53.1125,12357.0
2015-07-01 14:20:00,87.54,87.54,87.0,87.03,11380.0,53.1186,53.1186,52.7909,52.8091,11380.0
2015-07-01 14:30:00,87.04,87.27,86.84,87.18,18874.0,52.8152,52.9547,52.6938,52.9001,18874.0
2015-07-01 14:40:00,87.14,87.14,86.71,86.71,18747.0,52.8759,52.8759,52.6149,52.6149,18747.0
2015-07-01 14:50:00,86.73,86.73,86.34,86.52,23683.0,52.6271,52.6271,52.3904,52.4996,23683.0
2015-07-01 15:00:00,86.52,87.09,86.52,87.03,46683.0,52.4996,52.8455,52.4996,52.8091,46683.0
2015-07-01 15:10:00,87.04,87.07,86.52,86.63,27619.0,52.8152,52.8334,52.4996,52.5664,27619.0
2015-07-01 15:20:00,86.61,86.89,86.59,86.88,14150.0,52.5543,52.7242,52.5421,52.7181,14150.0
2015-07-01 15:30:00,86.89,86.89,86.6,86.76,19826.0,52.7242,52.7242,52.5482,52.6453,19826.0
2015-07-01 15:40:00,86.81,86.98,86.76,86.93,32133.0,52.6756,52.7788,52.6453,52.7484,32133.0
2015-07-01 15:50:00,86.94,86.99,86.66,86.91,76357.0,52.7545,52.7848,52.5846,52.7363,76357.0
2015-07-02 09:30:00,86.89,87.43,86.25,86.25,18559.0,52.7242,53.0518,52.3358,52.3358,18559.0
2015-07-02 09:40:00,86.13,87.53,86.13,87.5,7769.0,52.263,53.1125,52.263,53.0943,7769.0
2015-07-02 09:50:00,87.28,87.44,86.98,87.32,5342.0,52.9608,53.0579,52.7788,52.9851,5342.0
2015-07-02 10:00:00,87.29,87.96,87.24,87.44,15077.0,52.9669,53.3734,52.9365,53.0579,15077.0
2015-07-02 10:10:00,87.47,87.98,87.37,87.88,4000.0,53.0761,53.3856,53.0154,53.3249,4000.0
2015-07-02 10:20:00,87.87,87.91,87.49,87.56,7123.0,53.3188,53.3431,53.0882,53.1307,7123.0
2015-07-02 10:30:00,87.52,87.7,87.32,87.33,6222.0,53.1064,53.2157,52.9851,52.9911,6222.0
2015-07-02 10:40:00,87.19,87.37,87.1,87.24,11513.0,52.9062,53.0154,52.8516,52.9365,11513.0
2015-07-02 10:50:00,87.39,87.47,87.21,87.46,14424.0,53.0276,53.0761,52.9183,53.07,14424.0
2015-07-02 11:00:00,87.46,87.73,87.46,87.67,5781.0,53.07,53.2339,53.07,53.1975,5781.0
2015-07-02 11:10:00,87.48,87.5,87.33,87.4,11450.0,53.0822,53.0943,52.9911,53.0336,11450.0
2015-07-02 11:20:00,87.36,87.5,87.23,87.23,10806.0,53.0093,53.0943,52.9305,52.9305,10806.0
2015-07-02 11:30:00,87.28,87.29,87.11,87.12,5700.0,52.9608,52.9669,52.8577,52.8637,5700.0
2015-07-02 11:40:00,87.17,87.26,87.07,87.13,6200.0,52.8941,52.9487,52.8334,52.8698,6200.0
2015-07-02 11:50:00,87.2,87.36,87.01,87.36,9772.0,52.9123,53.0093,52.797,53.0093,9772.0
2015-07-02 12:00:00,87.41,87.52,87.27,87.29,16553.0,53.0397,53.1064,52.9547,52.9669,16553.0
2015-07-02 12:10:00,87.29,87.47,87.18,87.34,12800.0,52.9669,53.0761,52.9001,52.9972,12800.0
2015-07-02 12:20:00,87.29,87.51,87.17,87.42,6000.0,52.9669,53.1004,52.8941,53.0458,6000.0
2015-07-02 12:30:00,87.48,87.56,87.3,87.56,9476.0,53.0822,53.1307,52.9729,53.1307,9476.0
2015-07-02 12:40:00,87.57,87.73,87.57,87.68,3900.0,53.1368,53.2339,53.1368,53.2035,3900.0
2015-07-02 12:50:00,87.68,87.84,87.62,87.8,10294.0,53.2035,53.3006,53.1671,53.2763,10294.0
2015-07-02 13:00:00,87.84,88.0,87.69,87.9,10931.0,53.3006,53.3977,53.2096,53.337,10931.0
2015-07-02 13:10:00,87.9,87.9,87.71,87.79,8600.0,53.337,53.337,53.2217,53.2703,8600.0
2015-07-02 13:20:00,87.81,87.92,87.81,87.88,4676.0,53.2824,53.3492,53.2824,53.3249,4676.0
2015-07-02 13:30:00,87.93,88.11,87.89,87.89,6725.0,53.3552,53.4644,53.3309,53.3309,6725.0
2015-07-02 13:40:00,87.9,87.9,87.59,87.74,7330.0,53.337,53.337,53.1489,53.2399,7330.0
2015-07-02 13:50:00,87.7,87.87,87.63,87.71,7002.0,53.2157,53.3188,53.1732,53.2217,7002.0
2015-07-02 14:00:00,87.7,87.7,87.52,87.66,4615.0,53.2157,53.2157,53.1064,53.1914,4615.0
2015-07-02 14:10:00,87.67,87.74,87.63,87.69,5199.0,53.1975,53.2399,53.1732,53.2096,5199.0
2015-07-02 14:20:00,87.69,87.7,87.51,87.7,11750.0,53.2096,53.2157,53.1004,53.2157,11750.0
2015-07-02 14:30:00,87.69,87.7,87.56,87.56,7066.0,53.2096,53.2157,53.1307,53.1307,7066.0
2015-07-02 14:40:00,87.55,87.58,87.41,87.41,4800.0,53.1246,53.1428,53.0397,53.0397,4800.0
2015-07-02 14:50:00,87.42,87.63,87.32,87.61,9927.0,53.0458,53.1732,52.9851,53.161,9927.0
2015-07-02 15:00:00,87.59,87.61,87.23,87.23,9378.0,53.1489,53.161,52.9305,52.9305,9378.0
2015-07-02 15:10:00,87.3,87.4,87.22,87.28,7051.0,52.9729,53.0336,52.9244,52.9608,7051.0
2015-07-02 15:20:00,87.27,87.6,87.26,87.58,11790.0,52.9547,53.155,52.9487,53.1428,11790.0
2015-07-02 15:30:00,87.56,87.56,87.41,87.53,11674.0,53.1307,53.1307,53.0397,53.1125,11674.0
2015-07-02 15:40:00,87.5,87.58,87.44,87.47,9518.0,53.0943,53.1428,53.0579,53.0761,9518.0
2015-07-02 15:50:00,87.44,87.64,87.42,87.58,24130.0,53.0579,53.1793,53.0458,53.1428,24130.0
2015-07-06 09:30:00,86.37,86.37,85.58,85.72,11049.0,52.4086,52.4086,51.9293,52.0142,11049.0
2015-07-06 09:40:00,85.83,86.13,85.63,85.78,13050.0,52.081,52.263,51.9596,52.0506,13050.0
2015-07-06 09:50:00,85.78,85.78,85.05,85.63,17732.0,52.0506,52.0506,51.6077,51.9596,17732.0
2015-07-06 10:00:00,85.63,86.07,85.6,85.65,7787.0,51.9596,52.2266,51.9414,51.9717,7787.0
2015-07-06 10:10:00,85.63,85.64,85.08,85.25,19002.0,51.9596,51.9657,51.6259,51.729,19002.0
2015-07-06 10:20:00,85.34,85.49,85.03,85.03,11566.0,51.7836,51.8746,51.5955,51.5955,11566.0
2015-07-06 10:30:00,85.12,85.83,85.1,85.66,12938.0,51.6501,52.081,51.638,51.9778,12938.0
2015-07-06 10:40:00,85.64,85.9,85.6,85.9,11603.0,51.9657,52.1234,51.9414,52.1234,11603.0
2015-07-06 10:50:00,85.89,85.9,85.5,85.6,19008.0,52.1174,52.1234,51.8807,51.9414,19008.0
2015-07-06 11:00:00,85.65,85.84,85.61,85.71,13099.0,51.9717,52.087,51.9475,52.0081,13099.0
2015-07-06 11:10:00,85.73,85.75,85.56,85.56,12062.0,52.0203,52.0324,51.9171,51.9171,12062.0
2015-07-06 11:20:00,85.6,85.99,85.6,85.75,16391.0,51.9414,52.178,51.9414,52.0324,16391.0
2015-07-06 11:30:00,85.73,85.9,85.57,85.79,12107.0,52.0203,52.1234,51.9232,52.0567,12107.0
2015-07-06 11:40:00,85.73,85.85,85.6,85.72,14686.0,52.0203,52.0931,51.9414,52.0142,14686.0
2015-07-06 11:50:00,85.76,85.77,85.61,85.73,12972.0,52.0385,52.0445,51.9475,52.0203,12972.0
2015-07-06 12:00:00,85.67,85.8,85.6,85.78,14854.0,51.9839,52.0628,51.9414,52.0506,14854.0
2015-07-06 12:10:00,85.78,86.18,85.73,86.08,17404.0,52.0506,52.2933,52.0203,52.2327,17404.0
2015-07-06 12:20:00,86.07,86.36,85.98,86.31,25490.0,52.2266,52.4026,52.172,52.3722,25490.0
2015-07-06 12:30:00,86.27,86.31,85.88,85.93,12967.0,52.3479,52.3722,52.1113,52.1416,12967.0
2015-07-06 12:40:00,85.96,86.09,85.86,86.09,39667.0,52.1598,52.2387,52.0992,52.2387,39667.0
2015-07-06 12:50:00,86.1,86.22,86.01,86.14,17775.0,52.2448,52.3176,52.1902,52.2691,17775.0
2015-07-06 13:00:00,86.09,86.1,85.97,86.08,6268.0,52.2387,52.2448,52.1659,52.2327,6268.0
2015-07-06 13:10:00,86.04,86.13,85.95,86.03,27070.0,52.2084,52.263,52.1538,52.2023,27070.0
2015-07-06 13:20:00,86.03,86.03,85.88,85.98,33909.0,52.2023,52.2023,52.1113,52.172,33909.0
2015-07-06 13:30:00,85.96,86.03,85.83,85.89,13938.0,52.1598,52.2023,52.081,52.1174,13938.0
2015-07-06 13:40:00,85.9,85.9,85.7,85.73,7801.0,52.1234,52.1234,52.0021,52.0203,7801.0
2015-07-06 13:50:00,85.73,85.73,85.56,85.69,24908.0,52.0203,52.0203,51.9171,51.996,24908.0
2015-07-06 14:00:00,85.63,85.71,85.13,85.15,25514.0,51.9596,52.0081,51.6562,51.6683,25514.0
2015-07-06 14:10:00,85.14,85.25,84.92,84.92,20868.0,51.6623,51.729,51.5288,51.5288,20868.0
2015-07-06 14:20:00,84.87,85.03,84.71,84.71,20483.0,51.4984,51.5955,51.4013,51.4013,20483.0
2015-07-06 14:30:00,84.73,84.81,84.61,84.64,15615.0,51.4135,51.462,51.3407,51.3589,15615.0
2015-07-06 14:40:00,84.66,84.93,84.62,84.88,25335.0,51.371,51.5348,51.3467,51.5045,25335.0
2015-07-06 14:50:00,84.87,84.94,84.74,84.87,10533.0,51.4984,51.5409,51.4196,51.4984,10533.0
2015-07-06 15:00:00,84.87,85.0,84.79,84.93,14768.0,51.4984,51.5773,51.4499,51.5348,14768.0
2015-07-06 15:10:00,84.93,84.95,84.84,84.88,18711.0,51.5348,51.547,51.4802,51.5045,18711.0
2015-07-06 15:20:00,84.9,85.17,84.87,85.15,35022.0,51.5166,51.6805,51.4984,51.6683,35022.0
2015-07-06 15:30:00,85.15,85.36,85.11,85.27,40130.0,51.6683,51.7958,51.6441,51.7412,40130.0
2015-07-06 15:40:00,85.28,85.42,85.22,85.39,48874.0,51.7472,51.8322,51.7108,51.814,48874.0
2015-07-06 15:50:00,85.38,85.59,85.37,85.57,88590.0,51.8079,51.9353,51.8018,51.9232,88590.0
2015-07-07 09:30:00,85.5,85.65,84.95,85.64,18079.0,51.8807,51.9717,51.547,51.9657,18079.0
2015-07-07 09:40:00,85.64,86.01,85.54,86.01,26023.0,51.9657,52.1902,51.905,52.1902,26023.0
2015-07-07 09:50:00,86.02,86.74,86.02,86.47,30961.0,52.1962,52.6331,52.1962,52.4693,30961.0
2015-07-07 10:00:00,86.55,86.55,85.57,85.63,26652.0,52.5178,52.5178,51.9232,51.9596,26652.0
2015-07-07 10:10:00,85.61,85.78,84.96,85.0,21634.0,51.9475,52.0506,51.553,51.5773,21634.0
2015-07-07 10:20:00,85.0,85.53,84.84,85.27,30529.0,51.5773,51.8989,51.4802,51.7412,30529.0
2015-07-07 10:30:00,85.23,85.7,84.91,85.01,36672.0,51.7169,52.0021,51.5227,51.5834,36672.0
2015-07-07 10:40:00,84.89,85.02,84.29,84.43,45456.0,51.5106,51.5895,51.1465,51.2314,45456.0
2015-07-07 10:50:00,84.45,84.73,84.35,84.44,24093.0,51.2436,51.4135,51.1829,51.2375,24093.0
2015-07-07 11:00:00,84.45,84.95,84.36,84.95,15960.0,51.2436,51.547,51.189,51.547,15960.0
2015-07-07 11:10:00,84.94,85.76,84.94,85.62,23703.0,51.5409,52.0385,51.5409,51.9535,23703.0
2015-07-07 11:20:00,85.64,85.64,85.22,85.28,12535.0,51.9657,51.9657,51.7108,51.7472,12535.0
2015-07-07 11:30:00,85.28,85.42,85.02,85.26,15933.0,51.7472,51.8322,51.5895,51.7351,15933.0
2015-07-07 11:40:00,85.25,85.92,85.25,85.75,12984.0,51.729,52.1356,51.729,52.0324,12984.0
2015-07-07 11:50:00,85.73,86.65,85.73,86.56,22324.0,52.0203,52.5785,52.0203,52.5239,22324.0
2015-07-07 12:00:00,86.52,86.57,86.07,86.51,15944.0,52.4996,52.53,52.2266,52.4936,15944.0
2015-07-07 12:10:00,86.41,86.43,85.97,86.03,15776.0,52.4329,52.445,52.1659,52.2023,15776.0
2015-07-07 12:20:00,86.0,86.52,85.85,86.51,21981.0,52.1841,52.4996,52.0931,52.4936,21981.0
2015-07-07 12:30:00,86.6,87.39,86.6,87.37,11118.0,52.5482,53.0276,52.5482,53.0154,11118.0
2015-07-07 12:40:00,87.32,87.89,87.18,87.78,14273.0,52.9851,53.3309,52.9001,53.2642,14273.0
2015-07-07 12:50:00,87.66,88.2,87.61,88.2,20015.0,53.1914,53.5191,53.161,53.5191,20015.0
2015-07-07 13:00:00,88.17,88.42,88.07,88.29,12585.0,53.5008,53.6525,53.4402,53.5737,12585.0
2015-07-07 13:10:00,88.29,88.49,88.0,88.19,18451.0,53.5737,53.695,53.3977,53.513,18451.0
2015-07-07 13:20:00,88.2,88.66,87.92,88.63,30696.0,53.5191,53.7982,53.3492,53.78,30696.0
2015-07-07 13:30:00,88.59,88.59,88.18,88.19,23645.0,53.7557,53.7557,53.5069,53.513,23645.0
2015-07-07 13:40:00,88.23,88.65,88.14,88.19,10620.0,53.5373,53.7921,53.4826,53.513,10620.0
2015-07-07 13:50:00,88.1,88.14,87.66,87.8,12560.0,53.4584,53.4826,53.1914,53.2763,12560.0
2015-07-07 14:00:00,87.88,88.13,87.84,87.92,11500.0,53.3249,53.4766,53.3006,53.3492,11500.0
2015-07-07 14:10:00,87.92,88.15,87.9,87.9,13483.0,53.3492,53.4887,53.337,53.337,13483.0
2015-07-07 14:20:00,87.9,88.08,87.81,88.02,7381.0,53.337,53.4462,53.2824,53.4098,7381.0
2015-07-07 14:30:00,87.94,88.26,87.87,88.23,9233.0,53.3613,53.5555,53.3188,53.5373,9233.0
2015-07-07 14:40:00,88.18,88.89,88.15,88.72,17180.0,53.5069,53.9377,53.4887,53.8346,17180.0
2015-07-07 14:50:00,88.65,89.24,88.59,89.17,18741.0,53.7921,54.1501,53.7557,54.1076,18741.0
2015-07-07 15:00:00,89.16,89.19,88.69,88.98,22132.0,54.1016,54.1198,53.8164,53.9924,22132.0
2015-07-07 15:10:00,88.96,89.22,88.84,89.07,25325.0,53.9802,54.138,53.9074,54.047,25325.0
2015-07-07 15:20:00,89.07,89.53,88.92,89.41,18422.0,54.047,54.3261,53.9559,54.2533,18422.0
2015-07-07 15:30:00,89.46,89.56,89.13,89.19,20110.0,54.2836,54.3443,54.0834,54.1198,20110.0
2015-07-07 15:40:00,89.18,89.19,88.85,88.92,35472.0,54.1137,54.1198,53.9135,53.9559,35472.0
2015-07-07 15:50:00,88.92,89.02,88.81,88.94,47997.0,53.9559,54.0166,53.8892,53.9681,47997.0
2015-07-08 09:30:00,87.51,89.0,87.51,89.0,6829.0,53.1004,54.0045,53.1004,54.0045,6829.0
2015-07-08 09:40:00,88.68,89.0,88.02,88.02,8610.0,53.8103,54.0045,53.4098,53.4098,8610.0
2015-07-08 09:50:00,87.81,88.25,87.38,88.03,11498.0,53.2824,53.5494,53.0215,53.4159,11498.0
2015-07-08 10:00:00,87.85,88.0,87.26,87.75,6810.0,53.3067,53.3977,52.9487,53.246,6810.0
2015-07-08 10:10:00,87.83,88.07,87.49,87.65,12016.0,53.2945,53.4402,53.0882,53.1853,12016.0
2015-07-08 10:20:00,87.65,87.97,87.65,87.77,5550.0,53.1853,53.3795,53.1853,53.2581,5550.0
2015-07-08 10:30:00,87.81,87.81,87.28,87.41,15474.0,53.2824,53.2824,52.9608,53.0397,15474.0
2015-07-08 10:40:00,87.38,87.53,87.2,87.47,7500.0,53.0215,53.1125,52.9123,53.0761,7500.0
2015-07-08 10:50:00,87.52,87.73,87.09,87.13,8200.0,53.1064,53.2339,52.8455,52.8698,8200.0
2015-07-08 11:00:00,87.16,87.22,86.58,86.58,5000.0,52.888,52.9244,52.5361,52.5361,5000.0
2015-07-08 11:10:00,86.57,86.57,86.03,86.16,10315.0,52.53,52.53,52.2023,52.2812,10315.0
2015-07-08 11:20:00,86.18,86.42,86.16,86.34,11089.0,52.2933,52.439,52.2812,52.3904,11089.0
2015-07-08 11:30:00,86.5,86.87,86.46,86.84,13421.0,52.4875,52.712,52.4632,52.6938,13421.0
2015-07-08 11:40:00,86.82,87.05,86.62,86.84,12557.0,52.6817,52.8212,52.5603,52.6938,12557.0
2015-07-08 11:50:00,86.85,86.9,86.58,86.81,7030.0,52.6999,52.7302,52.5361,52.6756,7030.0
2015-07-08 12:00:00,86.84,86.89,86.48,86.48,6366.0,52.6938,52.7242,52.4754,52.4754,6366.0
2015-07-08 12:10:00,86.46,86.46,86.25,86.29,3400.0,52.4632,52.4632,52.3358,52.3601,3400.0
2015-07-08 12:20:00,86.13,86.62,86.13,86.56,7000.0,52.263,52.5603,52.263,52.5239,7000.0
2015-07-08 12:30:00,86.55,86.56,86.29,86.5,4300.0,52.5178,52.5239,52.3601,52.4875,4300.0
2015-07-08 12:40:00,86.57,86.59,86.48,86.49,6355.0,52.53,52.5421,52.4754,52.4814,6355.0
2015-07-08 12:50:00,86.48,86.52,86.27,86.52,5688.0,52.4754,52.4996,52.3479,52.4996,5688.0
2015-07-08 13:00:00,86.57,86.57,86.24,86.33,4100.0,52.53,52.53,52.3297,52.3844,4100.0
2015-07-08 13:10:00,86.3,86.37,86.2,86.24,3060.0,52.3661,52.4086,52.3055,52.3297,3060.0
2015-07-08 13:20:00,86.26,86.3,86.04,86.14,3772.0,52.3419,52.3661,52.2084,52.2691,3772.0
2015-07-08 13:30:00,86.1,86.22,85.94,86.17,5080.0,52.2448,52.3176,52.1477,52.2873,5080.0
2015-07-08 13:40:00,86.22,86.22,86.03,86.11,5382.0,52.3176,52.3176,52.2023,52.2509,5382.0
2015-07-08 13:50:00,86.05,86.22,86.03,86.09,8562.0,52.2145,52.3176,52.2023,52.2387,8562.0
2015-07-08 14:00:00,86.13,86.22,85.95,86.02,6978.0,52.263,52.3176,52.1538,52.1962,6978.0
2015-07-08 14:10:00,86.04,86.25,85.9,85.92,8847.0,52.2084,52.3358,52.1234,52.1356,8847.0
2015-07-08 14:20:00,85.86,85.91,85.85,85.85,12391.0,52.0992,52.1295,52.0931,52.0931,12391.0
2015-07-08 14:30:00,85.86,85.94,85.76,85.85,14476.0,52.0992,52.1477,52.0385,52.0931,14476.0
2015-07-08 14:40:00,85.83,85.86,85.77,85.77,15206.0,52.081,52.0992,52.0445,52.0445,15206.0
2015-07-08 14:50:00,85.63,85.99,85.41,85.95,9230.0,51.9596,52.178,51.8261,52.1538,9230.0
2015-07-08 15:00:00,85.84,86.3,85.84,86.29,8044.0,52.087,52.3661,52.087,52.3601,8044.0
2015-07-08 15:10:00,86.36,86.52,86.12,86.2,10140.0,52.4026,52.4996,52.2569,52.3055,10140.0
2015-07-08 15:20:00,86.17,86.38,86.17,86.23,16900.0,52.2873,52.4147,52.2873,52.3237,16900.0
2015-07-08 15:30:00,86.24,86.43,86.15,86.18,18246.0,52.3297,52.445,52.2751,52.2933,18246.0
2015-07-08 15:40:00,86.18,86.46,86.17,86.39,19644.0,52.2933,52.4632,52.2873,52.4208,19644.0
2015-07-08 15:50:00,86.37,86.38,86.25,86.33,38637.0,52.4086,52.4147,52.3358,52.3844,38637.0
2015-07-09 09:30:00,87.82,88.11,87.32,87.32,800.0,53.2885,53.4644,52.9851,52.9851,800.0
2015-07-09 09:40:00,87.67,88.33,87.38,88.14,15675.0,53.1975,53.5979,53.0215,53.4826,15675.0
2015-07-09 09:50:00,88.13,88.61,87.8,87.85,4285.0,53.4766,53.7678,53.2763,53.3067,4285.0
2015-07-09 10:00:00,87.76,88.04,87.66,87.93,4795.0,53.2521,53.422,53.1914,53.3552,4795.0
2015-07-09 10:10:00,88.03,88.45,87.86,88.39,15553.0,53.4159,53.6708,53.3127,53.6343,15553.0
2015-07-09 10:20:00,88.34,88.65,88.28,88.53,10100.0,53.604,53.7921,53.5676,53.7193,10100.0
2015-07-09 10:30:00,88.25,88.54,88.22,88.22,9605.0,53.5494,53.7254,53.5312,53.5312,9605.0
2015-07-09 10:40:00,88.14,88.21,87.9,88.04,10400.0,53.4826,53.5251,53.337,53.422,10400.0
2015-07-09 10:50:00,88.07,88.59,87.99,88.59,8511.0,53.4402,53.7557,53.3916,53.7557,8511.0
2015-07-09 11:00:00,88.46,88.58,88.12,88.19,16176.0,53.6768,53.7496,53.4705,53.513,16176.0
2015-07-09 11:10:00,88.18,88.2,87.69,87.69,12283.0,53.5069,53.5191,53.2096,53.2096,12283.0
2015-07-09 11:20:00,87.68,87.89,87.53,87.61,5585.0,53.2035,53.3309,53.1125,53.161,5585.0
2015-07-09 11:30:00,87.6,88.08,87.55,88.08,10863.0,53.155,53.4462,53.1246,53.4462,10863.0
2015-07-09 11:40:00,88.04,88.2,87.83,87.84,6427.0,53.422,53.5191,53.2945,53.3006,6427.0
2015-07-09 11:50:00,87.85,87.91,87.61,87.84,6243.0,53.3067,53.3431,53.161,53.3006,6243.0
2015-07-09 12:00:00,87.84,87.84,87.51,87.53,4799.0,53.3006,53.3006,53.1004,53.1125,4799.0
2015-07-09 12:10:00,87.51,88.07,87.5,88.03,9298.0,53.1004,53.4402,53.0943,53.4159,9298.0
2015-07-09 12:20:00,88.03,88.07,87.77,87.86,4530.0,53.4159,53.4402,53.2581,53.3127,4530.0
2015-07-09 12:30:00,87.89,88.17,87.81,88.07,11798.0,53.3309,53.5008,53.2824,53.4402,11798.0
2015-07-09 12:40:00,87.98,88.11,87.83,87.97,5308.0,53.3856,53.4644,53.2945,53.3795,5308.0
2015-07-09 12:50:00,87.96,87.98,87.82,87.85,5667.0,53.3734,53.3856,53.2885,53.3067,5667.0
2015-07-09 13:00:00,87.89,87.96,87.61,87.65,5953.0,53.3309,53.3734,53.161,53.1853,5953.0
2015-07-09 13:10:00,87.6,87.73,87.6,87.68,4165.0,53.155,53.2339,53.155,53.2035,4165.0
2015-07-09 13:20:00,87.64,87.72,87.49,87.53,7792.0,53.1793,53.2278,53.0882,53.1125,7792.0
2015-07-09 13:30:00,87.49,88.14,87.49,88.06,6932.0,53.0882,53.4826,53.0882,53.4341,6932.0
2015-07-09 13:40:00,87.95,88.16,87.92,88.03,5935.0,53.3674,53.4948,53.3492,53.4159,5935.0
2015-07-09 13:50:00,87.93,87.99,87.76,87.98,6219.0,53.3552,53.3916,53.2521,53.3856,6219.0
2015-07-09 14:00:00,87.92,88.11,87.91,88.01,5959.0,53.3492,53.4644,53.3431,53.4038,5959.0
2015-07-09 14:10:00,88.0,88.0,87.79,87.83,5291.0,53.3977,53.3977,53.2703,53.2945,5291.0
2015-07-09 14:20:00,87.82,87.89,87.55,87.71,17599.0,53.2885,53.3309,53.1246,53.2217,17599.0
2015-07-09 14:30:00,87.66,87.95,87.58,87.85,6531.0,53.1914,53.3674,53.1428,53.3067,6531.0
2015-07-09 14:40:00,87.97,87.97,87.75,87.8,7647.0,53.3795,53.3795,53.246,53.2763,7647.0
2015-07-09 14:50:00,87.81,87.99,87.77,87.79,7800.0,53.2824,53.3916,53.2581,53.2703,7800.0
2015-07-09 15:00:00,87.81,87.94,87.76,87.92,9750.0,53.2824,53.3613,53.2521,53.3492,9750.0
2015-07-09 15:10:00,87.93,88.12,87.86,87.9,11565.0,53.3552,53.4705,53.3127,53.337,11565.0
2015-07-09 15:20:00,87.84,87.87,87.68,87.7,10105.0,53.3006,53.3188,53.2035,53.2157,10105.0
2015-07-09 15:30:00,87.74,87.78,87.54,87.59,14856.0,53.2399,53.2642,53.1186,53.1489,14856.0
2015-07-09 15:40:00,87.61,87.8,87.59,87.64,16671.0,53.161,53.2763,53.1489,53.1793,16671.0
2015-07-09 15:50:00,87.64,87.75,87.53,87.69,47079.0,53.1793,53.246,53.1125,53.2096,47079.0
2015-07-10 09:30:00,88.63,88.63,87.73,87.78,9326.0,53.78,53.78,53.2339,53.2642,9326.0
2015-07-10 09:40:00,87.62,88.22,87.41,87.88,7860.0,53.1671,53.5312,53.0397,53.3249,7860.0
2015-07-10 09:50:00,87.85,88.22,87.5,87.5,21259.0,53.3067,53.5312,53.0943,53.0943,21259.0
2015-07-10 10:00:00,87.64,87.8,86.97,86.97,59272.0,53.1793,53.2763,52.7727,52.7727,59272.0
2015-07-10 10:10:00,86.98,87.11,86.62,86.65,9340.0,52.7788,52.8577,52.5603,52.5785,9340.0
2015-07-10 10:20:00,86.65,86.72,86.46,86.51,13676.0,52.5785,52.621,52.4632,52.4936,13676.0
2015-07-10 10:30:00,86.54,86.54,86.31,86.41,15157.0,52.5118,52.5118,52.3722,52.4329,15157.0
2015-07-10 10:40:00,86.35,86.46,86.28,86.44,15390.0,52.3965,52.4632,52.354,52.4511,15390.0
2015-07-10 10:50:00,86.48,87.16,86.48,87.06,9390.0,52.4754,52.888,52.4754,52.8273,9390.0
2015-07-10 11:00:00,87.04,87.17,86.54,86.54,8401.0,52.8152,52.8941,52.5118,52.5118,8401.0
2015-07-10 11:10:00,86.49,86.54,86.2,86.31,18090.0,52.4814,52.5118,52.3055,52.3722,18090.0
2015-07-10 11:20:00,86.29,86.41,86.01,86.14,9004.0,52.3601,52.4329,52.1902,52.2691,9004.0
2015-07-10 11:30:00,86.09,86.33,86.0,86.3,11294.0,52.2387,52.3844,52.1841,52.3661,11294.0
2015-07-10 11:40:00,86.27,86.91,86.13,86.91,14720.0,52.3479,52.7363,52.263,52.7363,14720.0
2015-07-10 11:50:00,86.82,87.08,86.65,86.79,17736.0,52.6817,52.8394,52.5785,52.6635,17736.0
2015-07-10 12:00:00,86.79,87.05,86.71,86.89,9195.0,52.6635,52.8212,52.6149,52.7242,9195.0
2015-07-10 12:10:00,86.9,87.21,86.83,87.18,22600.0,52.7302,52.9183,52.6877,52.9001,22600.0
2015-07-10 12:20:00,87.13,87.25,86.99,86.99,17955.0,52.8698,52.9426,52.7848,52.7848,17955.0
2015-07-10 12:30:00,86.94,87.23,86.7,87.16,20695.0,52.7545,52.9305,52.6089,52.888,20695.0
2015-07-10 12:40:00,87.18,87.49,87.14,87.43,19080.0,52.9001,53.0882,52.8759,53.0518,19080.0
2015-07-10 12:50:00,87.39,87.52,87.24,87.48,7338.0,53.0276,53.1064,52.9365,53.0822,7338.0
2015-07-10 13:00:00,87.47,87.59,87.29,87.29,14457.0,53.0761,53.1489,52.9669,52.9669,14457.0
2015-07-10 13:10:00,87.3,87.41,87.1,87.24,5021.0,52.9729,53.0397,52.8516,52.9365,5021.0
2015-07-10 13:20:00,87.24,87.58,87.18,87.46,16474.0,52.9365,53.1428,52.9001,53.07,16474.0
2015-07-10 13:30:00,87.52,87.9,87.52,87.84,9722.0,53.1064,53.337,53.1064,53.3006,9722.0
2015-07-10 13:40:00,87.81,87.84,87.33,87.33,6688.0,53.2824,53.3006,52.9911,52.9911,6688.0
2015-07-10 13:50:00,87.33,87.6,87.33,87.52,5353.0,52.9911,53.155,52.9911,53.1064,5353.0
2015-07-10 14:00:00,87.55,87.56,87.44,87.47,14186.0,53.1246,53.1307,53.0579,53.0761,14186.0
2015-07-10 14:10:00,87.51,87.64,87.47,87.54,5773.0,53.1004,53.1793,53.0761,53.1186,5773.0
2015-07-10 14:20:00,87.53,87.69,87.51,87.59,41579.0,53.1125,53.2096,53.1004,53.1489,41579.0
2015-07-10 14:30:00,87.57,87.71,87.49,87.53,5844.0,53.1368,53.2217,53.0882,53.1125,5844.0
2015-07-10 14:40:00,87.53,87.64,87.47,87.52,18226.0,53.1125,53.1793,53.0761,53.1064,18226.0
2015-07-10 14:50:00,87.5,87.56,87.4,87.4,12681.0,53.0943,53.1307,53.0336,53.0336,12681.0
2015-07-10 15:00:00,87.44,87.59,87.44,87.54,13466.0,53.0579,53.1489,53.0579,53.1186,13466.0
2015-07-10 15:10:00,87.55,87.56,87.39,87.46,10500.0,53.1246,53.1307,53.0276,53.07,10500.0
2015-07-10 15:20:00,87.48,87.61,87.44,87.61,24659.0,53.0822,53.161,53.0579,53.161,24659.0
2015-07-10 15:30:00,87.56,87.85,87.56,87.77,17785.0,53.1307,53.3067,53.1307,53.2581,17785.0
2015-07-10 15:40:00,87.75,87.77,87.5,87.64,120843.0,53.246,53.2581,53.0943,53.1793,120843.0
2015-07-10 15:50:00,87.65,87.82,87.61,87.66,34578.0,53.1853,53.2885,53.161,53.1914,34578.0
2015-07-13 09:30:00,88.24,90.0,88.24,89.25,29209.0,53.5433,54.6113,53.5433,54.1562,29209.0
2015-07-13 09:40:00,89.36,89.93,88.62,89.9,21954.0,54.2229,54.5688,53.7739,54.5506,21954.0
2015-07-13 09:50:00,89.89,90.36,89.43,90.25,14395.0,54.5445,54.8297,54.2654,54.763,14395.0
2015-07-13 10:00:00,90.19,90.2,89.49,89.89,14637.0,54.7266,54.7326,54.3018,54.5445,14637.0
2015-07-13 10:10:00,89.89,90.41,89.84,90.14,31942.0,54.5445,54.8601,54.5142,54.6962,31942.0
2015-07-13 10:20:00,90.2,90.44,90.06,90.34,23600.0,54.7326,54.8783,54.6477,54.8176,23600.0
2015-07-13 10:30:00,90.34,90.69,90.29,90.34,26750.0,54.8176,55.03,54.7872,54.8176,26750.0
2015-07-13 10:40:00,90.43,90.44,90.2,90.23,13430.0,54.8722,54.8783,54.7326,54.7508,13430.0
2015-07-13 10:50:00,90.21,90.37,90.03,90.37,13900.0,54.7387,54.8358,54.6295,54.8358,13900.0
2015-07-13 11:00:00,90.42,90.97,90.42,90.97,16780.0,54.8661,55.1999,54.8661,55.1999,16780.0
2015-07-13 11:10:00,90.97,91.1,90.76,90.92,33544.0,55.1999,55.2788,55.0724,55.1695,33544.0
2015-07-13 11:20:00,90.86,91.1,90.83,91.1,36255.0,55.1331,55.2788,55.1149,55.2788,36255.0
2015-07-13 11:30:00,91.1,91.2,90.96,91.04,25719.0,55.2788,55.3394,55.1938,55.2423,25719.0
2015-07-13 11:40:00,91.03,91.03,90.48,90.48,10750.0,55.2363,55.2363,54.9025,54.9025,10750.0
2015-07-13 11:50:00,90.48,90.49,90.19,90.41,15526.0,54.9025,54.9086,54.7266,54.8601,15526.0
2015-07-13 12:00:00,90.42,90.93,90.41,90.89,35476.0,54.8661,55.1756,54.8601,55.1513,35476.0
2015-07-13 12:10:00,90.91,91.11,90.8,90.8,12297.0,55.1635,55.2848,55.0967,55.0967,12297.0
2015-07-13 12:20:00,90.8,91.0,90.75,90.78,17880.0,55.0967,55.2181,55.0664,55.0846,17880.0
2015-07-13 12:30:00,90.81,90.98,90.71,90.81,9470.0,55.1028,55.2059,55.0421,55.1028,9470.0
2015-07-13 12:40:00,90.81,91.0,90.69,91.0,16516.0,55.1028,55.2181,55.03,55.2181,16516.0
2015-07-13 12:50:00,91.09,91.1,90.87,90.93,4750.0,55.2727,55.2788,55.1392,55.1756,4750.0
2015-07-13 13:00:00,90.97,91.1,90.96,90.98,11474.0,55.1999,55.2788,55.1938,55.2059,11474.0
2015-07-13 13:10:00,90.97,90.99,90.79,90.91,7320.0,55.1999,55.212,55.0906,55.1635,7320.0
2015-07-13 13:20:00,90.88,91.09,90.83,91.03,10974.0,55.1453,55.2727,55.1149,55.2363,10974.0
2015-07-13 13:30:00,91.0,91.1,90.89,91.1,12295.0,55.2181,55.2788,55.1513,55.2788,12295.0
2015-07-13 13:40:00,91.07,91.19,90.97,91.15,11438.0,55.2605,55.3334,55.1999,55.3091,11438.0
2015-07-13 13:50:00,91.1,91.2,90.93,90.94,10305.0,55.2788,55.3394,55.1756,55.1817,10305.0
2015-07-13 14:00:00,90.9,90.95,90.65,90.83,14716.0,55.1574,55.1877,55.0057,55.1149,14716.0
2015-07-13 14:10:00,90.83,90.86,90.59,90.79,7281.0,55.1149,55.1331,54.9693,55.0906,7281.0
2015-07-13 14:20:00,90.74,90.88,90.74,90.85,12700.0,55.0603,55.1453,55.0603,55.1271,12700.0
2015-07-13 14:30:00,90.78,90.79,90.46,90.51,6810.0,55.0846,55.0906,54.8904,54.9207,6810.0
2015-07-13 14:40:00,90.53,90.59,90.44,90.5,13910.0,54.9329,54.9693,54.8783,54.9147,13910.0
2015-07-13 14:50:00,90.46,90.54,90.34,90.46,7548.0,54.8904,54.9389,54.8176,54.8904,7548.0
2015-07-13 15:00:00,90.5,90.68,90.46,90.64,11704.0,54.9147,55.0239,54.8904,54.9996,11704.0
2015-07-13 15:10:00,90.65,90.66,90.31,90.35,13442.0,55.0057,55.0118,54.7994,54.8237,13442.0
2015-07-13 15:20:00,90.31,90.47,90.22,90.34,11917.0,54.7994,54.8965,54.7448,54.8176,11917.0
2015-07-13 15:30:00,90.32,90.6,90.21,90.32,23351.0,54.8055,54.9754,54.7387,54.8055,23351.0
2015-07-13 15:40:00,90.34,90.4,90.06,90.11,25130.0,54.8176,54.854,54.6477,54.678,25130.0
2015-07-13 15:50:00,90.11,90.2,89.99,90.02,45190.0,54.678,54.7326,54.6052,54.6234,45190.0
2015-07-14 09:30:00,89.53,90.07,89.38,89.79,6093.0,54.3261,54.6538,54.2351,54.4839,6093.0
2015-07-14 09:40:00,89.69,90.79,89.67,90.79,5037.0,54.4232,55.0906,54.411,55.0906,5037.0
2015-07-14 09:50:00,91.03,91.47,90.83,91.0,6440.0,55.2363,55.5033,55.1149,55.2181,6440.0
2015-07-14 10:00:00,90.98,91.03,90.55,90.61,5295.0,55.2059,55.2363,54.945,54.9814,5295.0
2015-07-14 10:10:00,90.64,90.96,90.29,90.9,7482.0,54.9996,55.1938,54.7872,55.1574,7482.0
2015-07-14 10:20:00,90.75,91.03,90.72,91.0,21397.0,55.0664,55.2363,55.0482,55.2181,21397.0
2015-07-14 10:30:00,91.0,91.06,90.82,91.06,20970.0,55.2181,55.2545,55.1088,55.2545,20970.0
2015-07-14 10:40:00,90.99,91.22,90.97,91.15,8556.0,55.212,55.3516,55.1999,55.3091,8556.0
2015-07-14 10:50:00,91.19,91.46,91.0,91.0,10916.0,55.3334,55.4972,55.2181,55.2181,10916.0
2015-07-14 11:00:00,91.0,91.41,91.0,91.33,7583.0,55.2181,55.4669,55.2181,55.4183,7583.0
2015-07-14 11:10:00,91.37,91.48,91.0,91.15,11655.0,55.4426,55.5093,55.2181,55.3091,11655.0
2015-07-14 11:20:00,91.12,91.26,91.01,91.25,4699.0,55.2909,55.3758,55.2241,55.3698,4699.0
2015-07-14 11:30:00,91.21,91.4,91.21,91.36,6026.0,55.3455,55.4608,55.3455,55.4365,6026.0
2015-07-14 11:40:00,91.38,91.44,91.07,91.24,11958.0,55.4487,55.4851,55.2605,55.3637,11958.0
2015-07-14 11:50:00,91.25,91.31,91.0,91.29,15832.0,55.3698,55.4062,55.2181,55.394,15832.0
2015-07-14 12:00:00,91.31,91.4,91.0,91.02,14238.0,55.4062,55.4608,55.2181,55.2302,14238.0
2015-07-14 12:10:00,91.03,91.51,91.03,91.51,9700.0,55.2363,55.5275,55.2363,55.5275,9700.0
2015-07-14 12:20:00,91.44,91.61,91.29,91.29,19665.0,55.4851,55.5882,55.394,55.394,19665.0
2015-07-14 12:30:00,91.27,91.35,91.05,91.19,20883.0,55.3819,55.4304,55.2484,55.3334,20883.0
2015-07-14 12:40:00,91.2,91.22,91.06,91.11,18690.0,55.3394,55.3516,55.2545,55.2848,18690.0
2015-07-14 12:50:00,91.14,91.2,90.99,91.12,43680.0,55.303,55.3394,55.212,55.2909,43680.0
2015-07-14 13:00:00,91.16,91.26,91.0,91.2,11002.0,55.3152,55.3758,55.2181,55.3394,11002.0
2015-07-14 13:10:00,91.16,91.4,91.07,91.13,5950.0,55.3152,55.4608,55.2605,55.297,5950.0
2015-07-14 13:20:00,91.15,91.36,91.07,91.27,18993.0,55.3091,55.4365,55.2605,55.3819,18993.0
2015-07-14 13:30:00,91.27,91.34,91.09,91.34,13033.0,55.3819,55.4244,55.2727,55.4244,13033.0
2015-07-14 13:40:00,91.29,91.58,91.11,91.51,10235.0,55.394,55.57,55.2848,55.5275,10235.0
2015-07-14 13:50:00,91.51,91.9,91.51,91.76,10591.0,55.5275,55.7642,55.5275,55.6792,10591.0
2015-07-14 14:00:00,91.81,92.08,91.75,91.84,14861.0,55.7096,55.8734,55.6732,55.7278,14861.0
2015-07-14 14:10:00,91.84,92.13,91.76,92.02,11980.0,55.7278,55.9037,55.6792,55.837,11980.0
2015-07-14 14:20:00,91.84,91.89,91.68,91.81,4855.0,55.7278,55.7581,55.6307,55.7096,4855.0
2015-07-14 14:30:00,91.78,91.78,91.37,91.37,4933.0,55.6914,55.6914,55.4426,55.4426,4933.0
2015-07-14 14:40:00,91.43,91.5,91.28,91.47,5398.0,55.479,55.5215,55.388,55.5033,5398.0
2015-07-14 14:50:00,91.5,91.5,91.16,91.25,8734.0,55.5215,55.5215,55.3152,55.3698,8734.0
2015-07-14 15:00:00,91.29,91.39,91.21,91.29,11197.0,55.394,55.4547,55.3455,55.394,11197.0
2015-07-14 15:10:00,91.26,91.37,91.21,91.28,12793.0,55.3758,55.4426,55.3455,55.388,12793.0
2015-07-14 15:20:00,91.3,91.37,91.24,91.32,19485.0,55.4001,55.4426,55.3637,55.4122,19485.0
2015-07-14 15:30:00,91.28,91.45,91.2,91.45,11083.0,55.388,55.4911,55.3394,55.4911,11083.0
2015-07-14 15:40:00,91.39,91.4,91.13,91.28,18131.0,55.4547,55.4608,55.297,55.388,18131.0
2015-07-14 15:50:00,91.3,91.33,91.21,91.28,52161.0,55.4001,55.4183,55.3455,55.388,52161.0
2015-07-15 09:30:00,90.98,91.29,90.39,90.8,20052.0,55.2059,55.394,54.8479,55.0967,20052.0
2015-07-15 09:40:00,90.8,91.02,90.57,90.74,17245.0,55.0967,55.2302,54.9572,55.0603,17245.0
2015-07-15 09:50:00,90.82,91.32,90.71,91.0,5794.0,55.1088,55.4122,55.0421,55.2181,5794.0
2015-07-15 10:00:00,91.01,91.01,90.61,90.89,13412.0,55.2241,55.2241,54.9814,55.1513,13412.0
2015-07-15 10:10:00,90.96,91.08,90.76,90.85,8210.0,55.1938,55.2666,55.0724,55.1271,8210.0
2015-07-15 10:20:00,90.9,91.08,90.77,90.92,8712.0,55.1574,55.2666,55.0785,55.1695,8712.0
2015-07-15 10:30:00,90.99,91.21,90.79,91.21,8697.0,55.212,55.3455,55.0906,55.3455,8697.0
2015-07-15 10:40:00,91.22,91.55,91.18,91.54,22410.0,55.3516,55.5518,55.3273,55.5457,22410.0
2015-07-15 10:50:00,91.48,91.56,91.29,91.39,15837.0,55.5093,55.5579,55.394,55.4547,15837.0
2015-07-15 11:00:00,91.39,91.45,91.29,91.4,14088.0,55.4547,55.4911,55.394,55.4608,14088.0
2015-07-15 11:10:00,91.4,91.4,90.59,90.68,16039.0,55.4608,55.4608,54.9693,55.0239,16039.0
2015-07-15 11:20:00,90.71,91.01,90.67,90.83,8121.0,55.0421,55.2241,55.0178,55.1149,8121.0
2015-07-15 11:30:00,90.77,91.0,90.64,90.81,9550.0,55.0785,55.2181,54.9996,55.1028,9550.0
2015-07-15 11:40:00,90.81,90.83,90.3,90.37,20847.0,55.1028,55.1149,54.7933,54.8358,20847.0
2015-07-15 11:50:00,90.34,90.34,89.8,89.8,32743.0,54.8176,54.8176,54.4899,54.4899,32743.0
2015-07-15 12:00:00,89.84,90.09,89.64,89.68,6100.0,54.5142,54.6659,54.3928,54.4171,6100.0
2015-07-15 12:10:00,89.59,89.61,89.33,89.43,11632.0,54.3625,54.3746,54.2047,54.2654,11632.0
2015-07-15 12:20:00,89.44,89.57,89.22,89.34,8650.0,54.2715,54.3504,54.138,54.2108,8650.0
2015-07-15 12:30:00,89.53,89.63,89.27,89.33,8909.0,54.3261,54.3868,54.1683,54.2047,8909.0
2015-07-15 12:40:00,89.35,89.39,89.05,89.1,12687.0,54.2169,54.2411,54.0348,54.0652,12687.0
2015-07-15 12:50:00,89.11,89.11,88.73,88.93,12739.0,54.0712,54.0712,53.8407,53.962,12739.0
2015-07-15 13:00:00,88.97,89.09,88.74,88.78,6999.0,53.9863,54.0591,53.8467,53.871,6999.0
2015-07-15 13:10:00,88.86,89.08,88.86,89.04,14564.0,53.9195,54.053,53.9195,54.0288,14564.0
2015-07-15 13:20:00,88.89,88.94,88.76,88.81,12533.0,53.9377,53.9681,53.8589,53.8892,12533.0
2015-07-15 13:30:00,88.78,88.85,88.46,88.61,11592.0,53.871,53.9135,53.6768,53.7678,11592.0
2015-07-15 13:40:00,88.53,88.82,88.52,88.82,4257.0,53.7193,53.8953,53.7132,53.8953,4257.0
2015-07-15 13:50:00,88.89,88.89,88.64,88.64,2700.0,53.9377,53.9377,53.786,53.786,2700.0
2015-07-15 14:00:00,88.67,88.67,88.46,88.58,22656.0,53.8042,53.8042,53.6768,53.7496,22656.0
2015-07-15 14:10:00,88.6,88.83,88.6,88.83,5625.0,53.7618,53.9013,53.7618,53.9013,5625.0
2015-07-15 14:20:00,88.83,89.03,88.78,88.8,5680.0,53.9013,54.0227,53.871,53.8831,5680.0
2015-07-15 14:30:00,88.82,88.84,88.51,88.58,11866.0,53.8953,53.9074,53.7072,53.7496,11866.0
2015-07-15 14:40:00,88.66,88.66,88.33,88.36,10293.0,53.7982,53.7982,53.5979,53.6161,10293.0
2015-07-15 14:50:00,88.35,88.46,88.31,88.37,30965.0,53.6101,53.6768,53.5858,53.6222,30965.0
2015-07-15 15:00:00,88.37,88.75,88.3,88.74,11813.0,53.6222,53.8528,53.5797,53.8467,11813.0
2015-07-15 15:10:00,88.75,88.91,88.7,88.74,12610.0,53.8528,53.9499,53.8224,53.8467,12610.0
2015-07-15 15:20:00,88.75,88.82,88.59,88.82,12877.0,53.8528,53.8953,53.7557,53.8953,12877.0
2015-07-15 15:30:00,88.86,88.87,88.75,88.75,10945.0,53.9195,53.9256,53.8528,53.8528,10945.0
2015-07-15 15:40:00,88.73,88.79,88.57,88.78,13188.0,53.8407,53.8771,53.7436,53.871,13188.0
2015-07-15 15:50:00,88.76,89.01,88.75,88.93,66272.0,53.8589,54.0106,53.8528,53.962,66272.0
2015-07-16 09:30:00,89.0,89.36,88.84,88.88,10375.0,54.0045,54.2229,53.9074,53.9317,10375.0
2015-07-16 09:40:00,88.84,89.02,88.48,88.68,15855.0,53.9074,54.0166,53.689,53.8103,15855.0
2015-07-16 09:50:00,88.51,88.85,88.4,88.55,7300.0,53.7072,53.9135,53.6404,53.7314,7300.0
2015-07-16 10:00:00,88.55,88.58,88.12,88.14,10550.0,53.7314,53.7496,53.4705,53.4826,10550.0
2015-07-16 10:10:00,88.11,88.3,88.0,88.3,5450.0,53.4644,53.5797,53.3977,53.5797,5450.0
2015-07-16 10:20:00,88.36,88.82,88.29,88.59,8141.0,53.6161,53.8953,53.5737,53.7557,8141.0
2015-07-16 10:30:00,88.59,88.6,88.41,88.48,9800.0,53.7557,53.7618,53.6465,53.689,9800.0
2015-07-16 10:40:00,88.48,88.63,88.4,88.43,8500.0,53.689,53.78,53.6404,53.6586,8500.0
2015-07-16 10:50:00,88.41,88.5,88.16,88.47,7064.0,53.6465,53.7011,53.4948,53.6829,7064.0
2015-07-16 11:00:00,88.51,88.54,88.31,88.34,5325.0,53.7072,53.7254,53.5858,53.604,5325.0
2015-07-16 11:10:00,88.38,88.38,88.16,88.25,7350.0,53.6283,53.6283,53.4948,53.5494,7350.0
2015-07-16 11:20:00,88.22,88.51,88.16,88.49,6628.0,53.5312,53.7072,53.4948,53.695,6628.0
2015-07-16 11:30:00,88.47,88.67,88.47,88.56,5058.0,53.6829,53.8042,53.6829,53.7375,5058.0
2015-07-16 11:40:00,88.5,88.61,88.38,88.38,4889.0,53.7011,53.7678,53.6283,53.6283,4889.0
2015-07-16 11:50:00,88.35,88.57,88.31,88.32,4150.0,53.6101,53.7436,53.5858,53.5919,4150.0
2015-07-16 12:00:00,88.33,88.42,88.28,88.28,2800.0,53.5979,53.6525,53.5676,53.5676,2800.0
2015-07-16 12:10:00,88.28,88.31,88.15,88.22,5453.0,53.5676,53.5858,53.4887,53.5312,5453.0
2015-07-16 12:20:00,88.22,88.25,88.13,88.15,17470.0,53.5312,53.5494,53.4766,53.4887,17470.0
2015-07-16 12:30:00,88.25,88.33,88.14,88.23,6335.0,53.5494,53.5979,53.4826,53.5373,6335.0
2015-07-16 12:40:00,88.21,88.3,88.12,88.23,3600.0,53.5251,53.5797,53.4705,53.5373,3600.0
2015-07-16 12:50:00,88.23,88.3,88.17,88.24,2644.0,53.5373,53.5797,53.5008,53.5433,2644.0
2015-07-16 13:00:00,88.24,88.33,88.14,88.14,6044.0,53.5433,53.5979,53.4826,53.4826,6044.0
2015-07-16 13:10:00,88.12,88.31,88.12,88.17,4300.0,53.4705,53.5858,53.4705,53.5008,4300.0
2015-07-16 13:20:00,88.15,88.2,88.07,88.19,4562.0,53.4887,53.5191,53.4402,53.513,4562.0
2015-07-16 13:30:00,88.2,88.26,88.15,88.26,5900.0,53.5191,53.5555,53.4887,53.5555,5900.0
2015-07-16 13:40:00,88.26,88.32,88.22,88.32,5155.0,53.5555,53.5919,53.5312,53.5919,5155.0
2015-07-16 13:50:00,88.34,88.34,88.19,88.21,2886.0,53.604,53.604,53.513,53.5251,2886.0
2015-07-16 14:00:00,88.27,88.37,88.27,88.28,3600.0,53.5615,53.6222,53.5615,53.5676,3600.0
2015-07-16 14:10:00,88.29,88.32,88.2,88.31,3490.0,53.5737,53.5919,53.5191,53.5858,3490.0
2015-07-16 14:20:00,88.28,88.32,88.15,88.15,12860.0,53.5676,53.5919,53.4887,53.4887,12860.0
2015-07-16 14:30:00,88.15,88.29,88.15,88.29,5796.0,53.4887,53.5737,53.4887,53.5737,5796.0
2015-07-16 14:40:00,88.34,88.42,88.28,88.36,5632.0,53.604,53.6525,53.5676,53.6161,5632.0
2015-07-16 14:50:00,88.35,88.45,88.24,88.33,8264.0,53.6101,53.6708,53.5433,53.5979,8264.0
2015-07-16 15:00:00,88.34,88.38,88.2,88.22,10911.0,53.604,53.6283,53.5191,53.5312,10911.0
2015-07-16 15:10:00,88.23,88.4,88.2,88.37,10700.0,53.5373,53.6404,53.5191,53.6222,10700.0
2015-07-16 15:20:00,88.36,88.36,88.2,88.3,13250.0,53.6161,53.6161,53.5191,53.5797,13250.0
2015-07-16 15:30:00,88.3,88.51,88.29,88.45,12850.0,53.5797,53.7072,53.5737,53.6708,12850.0
2015-07-16 15:40:00,88.42,88.58,88.37,88.43,19391.0,53.6525,53.7496,53.6222,53.6586,19391.0
2015-07-16 15:50:00,88.42,88.42,88.25,88.26,25251.0,53.6525,53.6525,53.5494,53.5555,25251.0
2015-07-17 09:30:00,87.82,88.03,87.14,87.14,18299.0,53.2885,53.4159,52.8759,52.8759,18299.0
2015-07-17 09:40:00,87.14,87.46,87.03,87.46,4658.0,52.8759,53.07,52.8091,53.07,4658.0
2015-07-17 09:50:00,87.42,87.44,86.84,86.96,9047.0,53.0458,53.0579,52.6938,52.7666,9047.0
2015-07-17 10:00:00,86.82,87.11,86.69,86.79,30147.0,52.6817,52.8577,52.6028,52.6635,30147.0
2015-07-17 10:10:00,86.87,87.3,86.73,87.3,12876.0,52.712,52.9729,52.6271,52.9729,12876.0
2015-07-17 10:20:00,87.42,87.42,86.89,86.9,6689.0,53.0458,53.0458,52.7242,52.7302,6689.0
2015-07-17 10:30:00,86.79,87.27,86.74,87.2,13880.0,52.6635,52.9547,52.6331,52.9123,13880.0
2015-07-17 10:40:00,87.14,87.24,86.79,87.09,17490.0,52.8759,52.9365,52.6635,52.8455,17490.0
2015-07-17 10:50:00,87.1,87.42,86.96,87.29,6292.0,52.8516,53.0458,52.7666,52.9669,6292.0
2015-07-17 11:00:00,87.38,87.56,87.2,87.49,5419.0,53.0215,53.1307,52.9123,53.0882,5419.0
2015-07-17 11:10:00,87.56,87.84,87.18,87.18,9118.0,53.1307,53.3006,52.9001,52.9001,9118.0
2015-07-17 11:20:00,87.26,87.33,87.11,87.28,6360.0,52.9487,52.9911,52.8577,52.9608,6360.0
2015-07-17 11:30:00,87.16,87.24,87.08,87.12,7554.0,52.888,52.9365,52.8394,52.8637,7554.0
2015-07-17 11:40:00,87.21,87.21,87.02,87.1,8239.0,52.9183,52.9183,52.803,52.8516,8239.0
2015-07-17 11:50:00,87.02,87.08,86.82,86.98,6310.0,52.803,52.8394,52.6817,52.7788,6310.0
2015-07-17 12:00:00,87.09,87.2,86.99,87.15,15100.0,52.8455,52.9123,52.7848,52.8819,15100.0
2015-07-17 12:10:00,87.16,87.16,86.83,86.85,9062.0,52.888,52.888,52.6877,52.6999,9062.0
2015-07-17 12:20:00,86.84,86.94,86.75,86.91,11456.0,52.6938,52.7545,52.6392,52.7363,11456.0
2015-07-17 12:30:00,86.98,87.05,86.83,87.05,22758.0,52.7788,52.8212,52.6877,52.8212,22758.0
2015-07-17 12:40:00,87.05,87.05,86.89,86.97,10250.0,52.8212,52.8212,52.7242,52.7727,10250.0
2015-07-17 12:50:00,86.95,87.05,86.89,87.03,11958.0,52.7606,52.8212,52.7242,52.8091,11958.0
2015-07-17 13:00:00,87.0,87.3,86.98,87.3,16073.0,52.7909,52.9729,52.7788,52.9729,16073.0
2015-07-17 13:10:00,87.26,87.44,87.14,87.44,6177.0,52.9487,53.0579,52.8759,53.0579,6177.0
2015-07-17 13:20:00,87.45,87.61,87.4,87.59,11083.0,53.064,53.161,53.0336,53.1489,11083.0
2015-07-17 13:30:00,87.54,87.56,87.34,87.55,10100.0,53.1186,53.1307,52.9972,53.1246,10100.0
2015-07-17 13:40:00,87.49,87.56,87.43,87.52,6589.0,53.0882,53.1307,53.0518,53.1064,6589.0
2015-07-17 13:50:00,87.59,87.6,87.44,87.44,9427.0,53.1489,53.155,53.0579,53.0579,9427.0
2015-07-17 14:00:00,87.47,87.65,87.43,87.64,9939.0,53.0761,53.1853,53.0518,53.1793,9939.0
2015-07-17 14:10:00,87.64,87.84,87.58,87.75,6901.0,53.1793,53.3006,53.1428,53.246,6901.0
2015-07-17 14:20:00,87.78,87.98,87.7,87.85,7860.0,53.2642,53.3856,53.2157,53.3067,7860.0
2015-07-17 14:30:00,87.86,88.04,87.84,88.02,6315.0,53.3127,53.422,53.3006,53.4098,6315.0
2015-07-17 14:40:00,88.01,88.09,87.93,87.94,6833.0,53.4038,53.4523,53.3552,53.3613,6833.0
2015-07-17 14:50:00,87.97,88.18,87.97,88.18,7891.0,53.3795,53.5069,53.3795,53.5069,7891.0
2015-07-17 15:00:00,88.16,88.16,87.86,87.86,13099.0,53.4948,53.4948,53.3127,53.3127,13099.0
2015-07-17 15:10:00,87.86,87.95,87.82,87.87,6600.0,53.3127,53.3674,53.2885,53.3188,6600.0
2015-07-17 15:20:00,87.89,87.89,87.76,87.85,9620.0,53.3309,53.3309,53.2521,53.3067,9620.0
2015-07-17 15:30:00,87.82,87.95,87.65,87.92,9792.0,53.2885,53.3674,53.1853,53.3492,9792.0
2015-07-17 15:40:00,87.9,87.95,87.68,87.82,11416.0,53.337,53.3674,53.2035,53.2885,11416.0
2015-07-17 15:50:00,87.83,87.93,87.7,87.91,37910.0,53.2945,53.3552,53.2157,53.3431,37910.0
2015-07-20 09:30:00,87.95,88.0,87.26,87.39,11520.0,53.3674,53.3977,52.9487,53.0276,11520.0
2015-07-20 09:40:00,87.28,87.37,86.43,86.45,6525.0,52.9608,53.0154,52.445,52.4572,6525.0
2015-07-20 09:50:00,86.47,86.5,86.25,86.28,15729.0,52.4693,52.4875,52.3358,52.354,15729.0
2015-07-20 10:00:00,86.2,86.32,85.98,85.98,13178.0,52.3055,52.3783,52.172,52.172,13178.0
2015-07-20 10:10:00,85.98,86.08,85.58,85.95,17850.0,52.172,52.2327,51.9293,52.1538,17850.0
2015-07-20 10:20:00,85.99,86.03,85.7,86.03,41275.0,52.178,52.2023,52.0021,52.2023,41275.0
2015-07-20 10:30:00,85.98,86.66,85.98,86.49,13809.0,52.172,52.5846,52.172,52.4814,13809.0
2015-07-20 10:40:00,86.58,86.73,86.46,86.64,6519.0,52.5361,52.6271,52.4632,52.5725,6519.0
2015-07-20 10:50:00,86.66,87.23,86.65,87.19,11516.0,52.5846,52.9305,52.5785,52.9062,11516.0
2015-07-20 11:00:00,87.22,87.34,87.18,87.3,11587.0,52.9244,52.9972,52.9001,52.9729,11587.0
2015-07-20 11:10:00,87.3,87.42,87.28,87.35,8622.0,52.9729,53.0458,52.9608,53.0033,8622.0
2015-07-20 11:20:00,87.3,87.53,87.28,87.28,8672.0,52.9729,53.1125,52.9608,52.9608,8672.0
2015-07-20 11:30:00,87.31,87.34,87.16,87.21,19084.0,52.979,52.9972,52.888,52.9183,19084.0
2015-07-20 11:40:00,87.1,87.14,86.89,87.14,9695.0,52.8516,52.8759,52.7242,52.8759,9695.0
2015-07-20 11:50:00,87.12,87.37,87.11,87.27,6412.0,52.8637,53.0154,52.8577,52.9547,6412.0
2015-07-20 12:00:00,87.23,87.36,87.16,87.16,4872.0,52.9305,53.0093,52.888,52.888,4872.0
2015-07-20 12:10:00,87.14,87.35,87.13,87.32,6372.0,52.8759,53.0033,52.8698,52.9851,6372.0
2015-07-20 12:20:00,87.26,87.35,87.0,87.0,15722.0,52.9487,53.0033,52.7909,52.7909,15722.0
2015-07-20 12:30:00,87.0,87.0,86.79,86.79,2334.0,52.7909,52.7909,52.6635,52.6635,2334.0
2015-07-20 12:40:00,86.78,86.8,86.47,86.47,5913.0,52.6574,52.6695,52.4693,52.4693,5913.0
2015-07-20 12:50:00,86.46,86.61,86.43,86.61,7126.0,52.4632,52.5543,52.445,52.5543,7126.0
2015-07-20 13:00:00,86.67,86.74,86.61,86.74,9700.0,52.5907,52.6331,52.5543,52.6331,9700.0
2015-07-20 13:10:00,86.71,86.83,86.66,86.74,11930.0,52.6149,52.6877,52.5846,52.6331,11930.0
2015-07-20 13:20:00,86.73,87.01,86.7,87.01,34805.0,52.6271,52.797,52.6089,52.797,34805.0
2015-07-20 13:30:00,87.02,87.09,86.94,86.98,10693.0,52.803,52.8455,52.7545,52.7788,10693.0
2015-07-20 13:40:00,86.96,87.2,86.9,87.14,6034.0,52.7666,52.9123,52.7302,52.8759,6034.0
2015-07-20 13:50:00,87.1,87.1,86.9,86.96,7681.0,52.8516,52.8516,52.7302,52.7666,7681.0
2015-07-20 14:00:00,86.95,87.11,86.83,87.11,10008.0,52.7606,52.8577,52.6877,52.8577,10008.0
2015-07-20 14:10:00,87.2,87.24,86.9,86.95,11463.0,52.9123,52.9365,52.7302,52.7606,11463.0
2015-07-20 14:20:00,86.84,86.88,86.82,86.87,3330.0,52.6938,52.7181,52.6817,52.712,3330.0
2015-07-20 14:30:00,86.86,86.86,86.68,86.69,11599.0,52.706,52.706,52.5967,52.6028,11599.0
2015-07-20 14:40:00,86.69,86.75,86.64,86.65,5395.0,52.6028,52.6392,52.5725,52.5785,5395.0
2015-07-20 14:50:00,86.65,86.94,86.62,86.94,9984.0,52.5785,52.7545,52.5603,52.7545,9984.0
2015-07-20 15:00:00,86.92,87.03,86.9,87.03,11656.0,52.7424,52.8091,52.7302,52.8091,11656.0
2015-07-20 15:10:00,87.0,87.1,87.0,87.02,7196.0,52.7909,52.8516,52.7909,52.803,7196.0
2015-07-20 15:20:00,87.0,87.06,86.86,86.86,9645.0,52.7909,52.8273,52.706,52.706,9645.0
2015-07-20 15:30:00,86.91,86.91,86.63,86.64,12580.0,52.7363,52.7363,52.5664,52.5725,12580.0
2015-07-20 15:40:00,86.63,86.66,86.54,86.62,74402.0,52.5664,52.5846,52.5118,52.5603,74402.0
2015-07-20 15:50:00,86.63,86.73,86.58,86.63,30536.0,52.5664,52.6271,52.5361,52.5664,30536.0
2015-07-21 09:30:00,86.76,87.62,86.47,87.62,6990.0,52.6453,53.1671,52.4693,53.1671,6990.0
2015-07-21 09:40:00,87.58,88.29,87.58,88.24,4924.0,53.1428,53.5737,53.1428,53.5433,4924.0
2015-07-21 09:50:00,88.15,88.24,87.82,88.16,12557.0,53.4887,53.5433,53.2885,53.4948,12557.0
2015-07-21 10:00:00,88.24,88.56,88.09,88.53,38471.0,53.5433,53.7375,53.4523,53.7193,38471.0
2015-07-21 10:10:00,88.5,88.86,88.5,88.72,8352.0,53.7011,53.9195,53.7011,53.8346,8352.0
2015-07-21 10:20:00,88.7,89.4,88.7,89.26,12557.0,53.8224,54.2472,53.8224,54.1623,12557.0
2015-07-21 10:30:00,89.19,89.26,88.7,88.7,11624.0,54.1198,54.1623,53.8224,53.8224,11624.0
2015-07-21 10:40:00,88.66,88.71,88.35,88.5,8063.0,53.7982,53.8285,53.6101,53.7011,8063.0
2015-07-21 10:50:00,88.5,88.86,88.49,88.63,9202.0,53.7011,53.9195,53.695,53.78,9202.0
2015-07-21 11:00:00,88.6,88.62,88.37,88.38,7332.0,53.7618,53.7739,53.6222,53.6283,7332.0
2015-07-21 11:10:00,88.36,88.53,88.1,88.32,10571.0,53.6161,53.7193,53.4584,53.5919,10571.0
2015-07-21 11:20:00,88.32,88.4,88.08,88.08,7151.0,53.5919,53.6404,53.4462,53.4462,7151.0
2015-07-21 11:30:00,88.1,88.39,88.03,88.27,7789.0,53.4584,53.6343,53.4159,53.5615,7789.0
2015-07-21 11:40:00,88.27,88.29,88.01,88.02,4910.0,53.5615,53.5737,53.4038,53.4098,4910.0
2015-07-21 11:50:00,88.07,88.31,88.03,88.04,9262.0,53.4402,53.5858,53.4159,53.422,9262.0
2015-07-21 12:00:00,88.02,88.25,87.95,88.21,5038.0,53.4098,53.5494,53.3674,53.5251,5038.0
2015-07-21 12:10:00,88.17,88.23,88.1,88.13,6869.0,53.5008,53.5373,53.4584,53.4766,6869.0
2015-07-21 12:20:00,88.14,88.34,88.04,88.24,4700.0,53.4826,53.604,53.422,53.5433,4700.0
2015-07-21 12:30:00,88.32,88.36,88.02,88.13,6061.0,53.5919,53.6161,53.4098,53.4766,6061.0
2015-07-21 12:40:00,88.12,88.15,87.84,87.84,7656.0,53.4705,53.4887,53.3006,53.3006,7656.0
2015-07-21 12:50:00,87.78,87.93,87.76,87.77,3550.0,53.2642,53.3552,53.2521,53.2581,3550.0
2015-07-21 13:00:00,87.77,87.87,87.66,87.74,3906.0,53.2581,53.3188,53.1914,53.2399,3906.0
2015-07-21 13:10:00,87.64,87.66,87.51,87.52,2254.0,53.1793,53.1914,53.1004,53.1064,2254.0
2015-07-21 13:20:00,87.5,87.51,87.26,87.31,14446.0,53.0943,53.1004,52.9487,52.979,14446.0
2015-07-21 13:30:00,87.34,87.43,87.3,87.36,12028.0,52.9972,53.0518,52.9729,53.0093,12028.0
2015-07-21 13:40:00,87.39,87.54,87.35,87.54,9900.0,53.0276,53.1186,53.0033,53.1186,9900.0
2015-07-21 13:50:00,87.51,87.63,87.48,87.59,8119.0,53.1004,53.1732,53.0822,53.1489,8119.0
2015-07-21 14:00:00,87.53,87.69,87.52,87.56,5678.0,53.1125,53.2096,53.1064,53.1307,5678.0
2015-07-21 14:10:00,87.54,87.67,87.42,87.48,28104.0,53.1186,53.1975,53.0458,53.0822,28104.0
2015-07-21 14:20:00,87.5,87.9,87.5,87.89,17405.0,53.0943,53.337,53.0943,53.3309,17405.0
2015-07-21 14:30:00,87.88,87.93,87.67,87.67,9729.0,53.3249,53.3552,53.1975,53.1975,9729.0
2015-07-21 14:40:00,87.71,87.77,87.52,87.53,5698.0,53.2217,53.2581,53.1064,53.1125,5698.0
2015-07-21 14:50:00,87.51,87.64,87.41,87.52,5901.0,53.1004,53.1793,53.0397,53.1064,5901.0
2015-07-21 15:00:00,87.51,87.61,87.45,87.45,5393.0,53.1004,53.161,53.064,53.064,5393.0
2015-07-21 15:10:00,87.52,87.54,87.36,87.44,5236.0,53.1064,53.1186,53.0093,53.0579,5236.0
2015-07-21 15:20:00,87.44,87.49,87.34,87.42,4677.0,53.0579,53.0882,52.9972,53.0458,4677.0
2015-07-21 15:30:00,87.44,87.93,87.4,87.93,12619.0,53.0579,53.3552,53.0336,53.3552,12619.0
2015-07-21 15:40:00,87.95,87.95,87.76,87.94,16424.0,53.3674,53.3674,53.2521,53.3613,16424.0
2015-07-21 15:50:00,87.91,87.91,87.74,87.8,20903.0,53.3431,53.3431,53.2399,53.2763,20903.0
2015-07-22 09:30:00,87.43,87.83,86.35,86.6,17556.0,53.0518,53.2945,52.3965,52.5482,17556.0
2015-07-22 09:40:00,86.49,86.6,85.91,86.57,22294.0,52.4814,52.5482,52.1295,52.53,22294.0
2015-07-22 09:50:00,86.55,86.85,86.37,86.72,12752.0,52.5178,52.6999,52.4086,52.621,12752.0
2015-07-22 10:00:00,86.72,86.72,86.1,86.16,14690.0,52.621,52.621,52.2448,52.2812,14690.0
2015-07-22 10:10:00,86.14,86.2,85.92,86.0,27743.0,52.2691,52.3055,52.1356,52.1841,27743.0
2015-07-22 10:20:00,86.01,86.58,85.79,86.58,28466.0,52.1902,52.5361,52.0567,52.5361,28466.0
2015-07-22 10:30:00,86.58,86.74,86.17,86.45,15135.0,52.5361,52.6331,52.2873,52.4572,15135.0
2015-07-22 10:40:00,86.32,86.46,86.26,86.28,23548.0,52.3783,52.4632,52.3419,52.354,23548.0
2015-07-22 10:50:00,86.34,87.32,86.34,87.31,30632.0,52.3904,52.9851,52.3904,52.979,30632.0
2015-07-22 11:00:00,87.33,87.33,86.97,86.99,11614.0,52.9911,52.9911,52.7727,52.7848,11614.0
2015-07-22 11:10:00,86.93,86.94,86.59,86.59,7400.0,52.7484,52.7545,52.5421,52.5421,7400.0
2015-07-22 11:20:00,86.62,86.75,86.57,86.69,10233.0,52.5603,52.6392,52.53,52.6028,10233.0
2015-07-22 11:30:00,86.65,86.77,86.37,86.45,9455.0,52.5785,52.6513,52.4086,52.4572,9455.0
2015-07-22 11:40:00,86.43,86.43,86.07,86.07,4466.0,52.445,52.445,52.2266,52.2266,4466.0
2015-07-22 11:50:00,86.04,86.16,85.8,86.05,29770.0,52.2084,52.2812,52.0628,52.2145,29770.0
2015-07-22 12:00:00,86.05,86.24,85.84,86.01,7198.0,52.2145,52.3297,52.087,52.1902,7198.0
2015-07-22 12:10:00,86.05,86.08,85.56,85.71,12539.0,52.2145,52.2327,51.9171,52.0081,12539.0
2015-07-22 12:20:00,85.79,85.93,84.91,85.61,17409.0,52.0567,52.1416,51.5227,51.9475,17409.0
2015-07-22 12:30:00,85.59,85.64,85.09,85.42,7687.0,51.9353,51.9657,51.6319,51.8322,7687.0
2015-07-22 12:40:00,85.42,85.77,85.29,85.5,8503.0,51.8322,52.0445,51.7533,51.8807,8503.0
2015-07-22 12:50:00,85.45,85.64,85.19,85.64,8211.0,51.8504,51.9657,51.6926,51.9657,8211.0
2015-07-22 13:00:00,85.7,85.81,85.41,85.51,6501.0,52.0021,52.0688,51.8261,51.8868,6501.0
2015-07-22 13:10:00,85.57,85.73,85.51,85.63,5365.0,51.9232,52.0203,51.8868,51.9596,5365.0
2015-07-22 13:20:00,85.66,85.66,85.33,85.42,6602.0,51.9778,51.9778,51.7776,51.8322,6602.0
2015-07-22 13:30:00,85.41,85.71,85.41,85.62,8548.0,51.8261,52.0081,51.8261,51.9535,8548.0
2015-07-22 13:40:00,85.62,85.79,85.54,85.74,5000.0,51.9535,52.0567,51.905,52.0263,5000.0
2015-07-22 13:50:00,85.7,85.76,85.56,85.62,8934.0,52.0021,52.0385,51.9171,51.9535,8934.0
2015-07-22 14:00:00,85.56,85.67,85.51,85.53,6484.0,51.9171,51.9839,51.8868,51.8989,6484.0
2015-07-22 14:10:00,85.5,85.56,85.32,85.33,9106.0,51.8807,51.9171,51.7715,51.7776,9106.0
2015-07-22 14:20:00,85.35,85.35,85.02,85.02,8151.0,51.7897,51.7897,51.5895,51.5895,8151.0
2015-07-22 14:30:00,85.05,85.46,85.02,85.26,10253.0,51.6077,51.8564,51.5895,51.7351,10253.0
2015-07-22 14:40:00,85.32,85.36,85.25,85.27,6928.0,51.7715,51.7958,51.729,51.7412,6928.0
2015-07-22 14:50:00,85.29,85.54,85.29,85.48,6997.0,51.7533,51.905,51.7533,51.8686,6997.0
2015-07-22 15:00:00,85.44,85.58,85.37,85.5,7604.0,51.8443,51.9293,51.8018,51.8807,7604.0
2015-07-22 15:10:00,85.5,85.69,85.46,85.55,8117.0,51.8807,51.996,51.8564,51.9111,8117.0
2015-07-22 15:20:00,85.54,85.75,85.51,85.63,9182.0,51.905,52.0324,51.8868,51.9596,9182.0
2015-07-22 15:30:00,85.63,85.67,85.29,85.32,11862.0,51.9596,51.9839,51.7533,51.7715,11862.0
2015-07-22 15:40:00,85.33,85.33,85.19,85.25,15593.0,51.7776,51.7776,51.6926,51.729,15593.0
2015-07-22 15:50:00,85.23,85.51,85.19,85.48,31684.0,51.7169,51.8868,51.6926,51.8686,31684.0
2015-07-23 09:30:00,85.89,86.64,85.45,86.12,14657.0,52.1174,52.5725,51.8504,52.2569,14657.0
2015-07-23 09:40:00,86.33,86.33,85.84,86.03,4229.0,52.3844,52.3844,52.087,52.2023,4229.0
2015-07-23 09:50:00,86.1,86.42,86.0,86.16,5986.0,52.2448,52.439,52.1841,52.2812,5986.0
2015-07-23 10:00:00,86.19,86.19,85.64,85.83,9183.0,52.2994,52.2994,51.9657,52.081,9183.0
2015-07-23 10:10:00,85.79,86.12,85.73,85.91,4633.0,52.0567,52.2569,52.0203,52.1295,4633.0
2015-07-23 10:20:00,85.89,85.97,85.66,85.83,7869.0,52.1174,52.1659,51.9778,52.081,7869.0
2015-07-23 10:30:00,85.89,86.02,85.82,85.89,11998.0,52.1174,52.1962,52.0749,52.1174,11998.0
2015-07-23 10:40:00,85.89,85.91,85.37,85.66,6100.0,52.1174,52.1295,51.8018,51.9778,6100.0
2015-07-23 10:50:00,85.64,85.65,85.43,85.61,3693.0,51.9657,51.9717,51.8382,51.9475,3693.0
2015-07-23 11:00:00,85.66,85.7,85.21,85.22,9151.0,51.9778,52.0021,51.7047,51.7108,9151.0
2015-07-23 11:10:00,85.22,85.22,84.99,85.12,5040.0,51.7108,51.7108,51.5713,51.6501,5040.0
2015-07-23 11:20:00,85.15,85.33,85.08,85.33,4338.0,51.6683,51.7776,51.6259,51.7776,4338.0
2015-07-23 11:30:00,85.33,85.5,85.23,85.44,7660.0,51.7776,51.8807,51.7169,51.8443,7660.0
2015-07-23 11:40:00,85.41,85.5,85.28,85.31,6909.0,51.8261,51.8807,51.7472,51.7654,6909.0
2015-07-23 11:50:00,85.29,85.39,84.97,85.06,14664.0,51.7533,51.814,51.5591,51.6137,14664.0
2015-07-23 12:00:00,85.06,85.1,84.8,84.99,7359.0,51.6137,51.638,51.456,51.5713,7359.0
2015-07-23 12:10:00,85.08,85.17,84.87,84.97,8813.0,51.6259,51.6805,51.4984,51.5591,8813.0
2015-07-23 12:20:00,85.08,85.5,85.07,85.44,8682.0,51.6259,51.8807,51.6198,51.8443,8682.0
2015-07-23 12:30:00,85.42,85.42,84.98,84.98,11275.0,51.8322,51.8322,51.5652,51.5652,11275.0
2015-07-23 12:40:00,85.12,85.28,84.87,85.02,6381.0,51.6501,51.7472,51.4984,51.5895,6381.0
2015-07-23 12:50:00,85.13,85.27,84.89,85.15,8313.0,51.6562,51.7412,51.5106,51.6683,8313.0
2015-07-23 13:00:00,85.08,85.53,85.05,85.53,3925.0,51.6259,51.8989,51.6077,51.8989,3925.0
2015-07-23 13:10:00,85.54,85.54,85.23,85.31,7245.0,51.905,51.905,51.7169,51.7654,7245.0
2015-07-23 13:20:00,85.33,85.52,85.21,85.37,7608.0,51.7776,51.8929,51.7047,51.8018,7608.0
2015-07-23 13:30:00,85.44,85.44,85.3,85.4,6000.0,51.8443,51.8443,51.7594,51.82,6000.0
2015-07-23 13:40:00,85.38,85.66,85.32,85.66,8203.0,51.8079,51.9778,51.7715,51.9778,8203.0
2015-07-23 13:50:00,85.54,86.1,85.51,85.97,11673.0,51.905,52.2448,51.8868,52.1659,11673.0
2015-07-23 14:00:00,85.93,85.93,85.61,85.66,8855.0,52.1416,52.1416,51.9475,51.9778,8855.0
2015-07-23 14:10:00,85.6,85.76,85.49,85.76,7010.0,51.9414,52.0385,51.8746,52.0385,7010.0
2015-07-23 14:20:00,85.73,86.25,85.73,86.03,10570.0,52.0203,52.3358,52.0203,52.2023,10570.0
2015-07-23 14:30:00,86.05,86.61,86.05,86.54,32501.0,52.2145,52.5543,52.2145,52.5118,32501.0
2015-07-23 14:40:00,86.57,86.6,86.38,86.38,8545.0,52.53,52.5482,52.4147,52.4147,8545.0
2015-07-23 14:50:00,86.44,86.6,86.23,86.49,9705.0,52.4511,52.5482,52.3237,52.4814,9705.0
2015-07-23 15:00:00,86.44,86.63,86.34,86.62,10315.0,52.4511,52.5664,52.3904,52.5603,10315.0
2015-07-23 15:10:00,86.65,86.72,86.42,86.7,21836.0,52.5785,52.621,52.439,52.6089,21836.0
2015-07-23 15:20:00,86.73,86.9,86.71,86.9,11192.0,52.6271,52.7302,52.6149,52.7302,11192.0
2015-07-23 15:30:00,86.93,86.93,86.59,86.82,22039.0,52.7484,52.7484,52.5421,52.6817,22039.0
2015-07-23 15:40:00,86.9,86.96,86.7,86.74,36211.0,52.7302,52.7666,52.6089,52.6331,36211.0
2015-07-23 15:50:00,86.72,86.87,86.71,86.8,29935.0,52.621,52.712,52.6149,52.6695,29935.0
2015-07-24 09:30:00,87.13,87.2,86.0,86.61,12267.0,52.8698,52.9123,52.1841,52.5543,12267.0
2015-07-24 09:40:00,86.95,86.95,86.23,86.23,6069.0,52.7606,52.7606,52.3237,52.3237,6069.0
2015-07-24 09:50:00,86.33,86.62,85.88,86.04,10248.0,52.3844,52.5603,52.1113,52.2084,10248.0
2015-07-24 10:00:00,85.96,86.1,85.87,86.01,6641.0,52.1598,52.2448,52.1052,52.1902,6641.0
2015-07-24 10:10:00,85.93,86.21,85.83,86.21,10511.0,52.1416,52.3115,52.081,52.3115,10511.0
2015-07-24 10:20:00,86.17,86.39,86.17,86.29,9700.0,52.2873,52.4208,52.2873,52.3601,9700.0
2015-07-24 10:30:00,86.26,86.82,86.17,86.76,25844.0,52.3419,52.6817,52.2873,52.6453,25844.0
2015-07-24 10:40:00,86.83,87.12,86.74,86.8,35637.0,52.6877,52.8637,52.6331,52.6695,35637.0
2015-07-24 10:50:00,86.79,86.9,86.76,86.81,30185.0,52.6635,52.7302,52.6453,52.6756,30185.0
2015-07-24 11:00:00,86.83,86.87,86.76,86.78,29875.0,52.6877,52.712,52.6453,52.6574,29875.0
2015-07-24 11:10:00,86.78,87.34,86.76,87.34,20853.0,52.6574,52.9972,52.6453,52.9972,20853.0
2015-07-24 11:20:00,87.39,87.69,87.39,87.49,11798.0,53.0276,53.2096,53.0276,53.0882,11798.0
2015-07-24 11:30:00,87.46,87.59,87.28,87.46,24428.0,53.07,53.1489,52.9608,53.07,24428.0
2015-07-24 11:40:00,87.49,87.6,87.4,87.49,23238.0,53.0882,53.155,53.0336,53.0882,23238.0
2015-07-24 11:50:00,87.47,87.68,87.45,87.49,14395.0,53.0761,53.2035,53.064,53.0882,14395.0
2015-07-24 12:00:00,87.49,87.49,87.16,87.34,21790.0,53.0882,53.0882,52.888,52.9972,21790.0
2015-07-24 12:10:00,87.32,87.5,87.02,87.02,22345.0,52.9851,53.0943,52.803,52.803,22345.0
2015-07-24 12:20:00,86.97,87.36,86.93,87.34,10500.0,52.7727,53.0093,52.7484,52.9972,10500.0
2015-07-24 12:30:00,87.34,87.34,86.7,86.7,14274.0,52.9972,52.9972,52.6089,52.6089,14274.0
2015-07-24 12:40:00,86.7,86.9,86.68,86.86,20857.0,52.6089,52.7302,52.5967,52.706,20857.0
2015-07-24 12:50:00,86.85,86.89,86.79,86.8,16000.0,52.6999,52.7242,52.6635,52.6695,16000.0
2015-07-24 13:00:00,86.79,86.85,86.6,86.67,30558.0,52.6635,52.6999,52.5482,52.5907,30558.0
2015-07-24 13:10:00,86.72,86.72,86.6,86.71,8568.0,52.621,52.621,52.5482,52.6149,8568.0
2015-07-24 13:20:00,86.65,86.77,86.64,86.68,17692.0,52.5785,52.6513,52.5725,52.5967,17692.0
2015-07-24 13:30:00,86.65,86.71,86.1,86.11,13500.0,52.5785,52.6149,52.2448,52.2509,13500.0
2015-07-24 13:40:00,86.08,86.24,85.92,86.02,22092.0,52.2327,52.3297,52.1356,52.1962,22092.0
2015-07-24 13:50:00,85.9,85.93,85.61,85.76,14802.0,52.1234,52.1416,51.9475,52.0385,14802.0
2015-07-24 14:00:00,85.76,86.3,85.74,86.01,13048.0,52.0385,52.3661,52.0263,52.1902,13048.0
2015-07-24 14:10:00,86.04,86.13,85.76,85.97,8620.0,52.2084,52.263,52.0385,52.1659,8620.0
2015-07-24 14:20:00,85.96,86.11,85.72,86.1,12231.0,52.1598,52.2509,52.0142,52.2448,12231.0
2015-07-24 14:30:00,86.06,86.24,85.73,85.74,8001.0,52.2205,52.3297,52.0203,52.0263,8001.0
2015-07-24 14:40:00,85.73,85.78,85.53,85.58,11359.0,52.0203,52.0506,51.8989,51.9293,11359.0
2015-07-24 14:50:00,85.59,85.71,85.5,85.65,11264.0,51.9353,52.0081,51.8807,51.9717,11264.0
2015-07-24 15:00:00,85.65,86.08,85.65,85.95,11856.0,51.9717,52.2327,51.9717,52.1538,11856.0
2015-07-24 15:10:00,85.92,86.24,85.86,86.18,20609.0,52.1356,52.3297,52.0992,52.2933,20609.0
2015-07-24 15:20:00,86.18,86.42,86.18,86.19,29055.0,52.2933,52.439,52.2933,52.2994,29055.0
2015-07-24 15:30:00,86.16,86.33,86.09,86.14,25510.0,52.2812,52.3844,52.2387,52.2691,25510.0
2015-07-24 15:40:00,86.16,86.41,86.13,86.37,32867.0,52.2812,52.4329,52.263,52.4086,32867.0
2015-07-24 15:50:00,86.35,86.57,86.35,86.41,78340.0,52.3965,52.53,52.3965,52.4329,78340.0
2015-07-27 09:30:00,85.4,85.45,84.01,84.15,26891.0,51.82,51.8504,50.9766,51.0615,26891.0
2015-07-27 09:40:00,84.24,84.54,83.47,84.04,20732.0,51.1162,51.2982,50.6489,50.9948,20732.0
2015-07-27 09:50:00,83.99,84.93,83.99,84.85,12347.0,50.9645,51.5348,50.9645,51.4863,12347.0
2015-07-27 10:00:00,84.83,84.89,84.38,84.54,17626.0,51.4742,51.5106,51.2011,51.2982,17626.0
2015-07-27 10:10:00,84.55,85.64,84.55,85.64,12021.0,51.3043,51.9657,51.3043,51.9657,12021.0
2015-07-27 10:20:00,85.64,85.66,85.24,85.6,9750.0,51.9657,51.9778,51.7229,51.9414,9750.0
2015-07-27 10:30:00,85.64,85.91,85.47,85.89,14020.0,51.9657,52.1295,51.8625,52.1174,14020.0
2015-07-27 10:40:00,85.92,85.93,85.44,85.61,9209.0,52.1356,52.1416,51.8443,51.9475,9209.0
2015-07-27 10:50:00,85.66,85.81,85.34,85.71,17403.0,51.9778,52.0688,51.7836,52.0081,17403.0
2015-07-27 11:00:00,85.73,86.09,85.27,85.56,17930.0,52.0203,52.2387,51.7412,51.9171,17930.0
2015-07-27 11:10:00,85.59,85.8,85.28,85.67,26143.0,51.9353,52.0628,51.7472,51.9839,26143.0
2015-07-27 11:20:00,85.69,86.42,85.69,86.38,7950.0,51.996,52.439,51.996,52.4147,7950.0
2015-07-27 11:30:00,86.36,86.55,86.2,86.47,9955.0,52.4026,52.5178,52.3055,52.4693,9955.0
2015-07-27 11:40:00,86.44,86.44,85.89,85.98,12697.0,52.4511,52.4511,52.1174,52.172,12697.0
2015-07-27 11:50:00,85.95,86.06,85.48,85.48,8144.0,52.1538,52.2205,51.8686,51.8686,8144.0
2015-07-27 12:00:00,85.56,85.9,85.56,85.78,4600.0,51.9171,52.1234,51.9171,52.0506,4600.0
2015-07-27 12:10:00,85.8,86.08,85.78,86.0,16663.0,52.0628,52.2327,52.0506,52.1841,16663.0
2015-07-27 12:20:00,85.97,86.01,85.55,85.61,59015.0,52.1659,52.1902,51.9111,51.9475,59015.0
2015-07-27 12:30:00,85.64,85.76,85.43,85.55,7435.0,51.9657,52.0385,51.8382,51.9111,7435.0
2015-07-27 12:40:00,85.55,85.81,85.43,85.75,6080.0,51.9111,52.0688,51.8382,52.0324,6080.0
2015-07-27 12:50:00,85.74,85.76,85.49,85.58,6914.0,52.0263,52.0385,51.8746,51.9293,6914.0
2015-07-27 13:00:00,85.58,85.6,85.47,85.58,4154.0,51.9293,51.9414,51.8625,51.9293,4154.0
2015-07-27 13:10:00,85.6,85.93,85.58,85.88,7426.0,51.9414,52.1416,51.9293,52.1113,7426.0
2015-07-27 13:20:00,85.82,85.82,85.42,85.51,9211.0,52.0749,52.0749,51.8322,51.8868,9211.0
2015-07-27 13:30:00,85.54,85.64,85.36,85.36,5785.0,51.905,51.9657,51.7958,51.7958,5785.0
2015-07-27 13:40:00,85.33,85.48,85.18,85.48,7860.0,51.7776,51.8686,51.6865,51.8686,7860.0
2015-07-27 13:50:00,85.53,85.55,85.34,85.51,9350.0,51.8989,51.9111,51.7836,51.8868,9350.0
2015-07-27 14:00:00,85.52,85.73,85.45,85.5,11012.0,51.8929,52.0203,51.8504,51.8807,11012.0
2015-07-27 14:10:00,85.49,85.64,85.36,85.54,6711.0,51.8746,51.9657,51.7958,51.905,6711.0
2015-07-27 14:20:00,85.61,85.67,85.24,85.31,6347.0,51.9475,51.9839,51.7229,51.7654,6347.0
2015-07-27 14:30:00,85.32,85.49,85.22,85.42,7565.0,51.7715,51.8746,51.7108,51.8322,7565.0
2015-07-27 14:40:00,85.43,85.64,85.42,85.6,13016.0,51.8382,51.9657,51.8322,51.9414,13016.0
2015-07-27 14:50:00,85.6,85.81,85.6,85.78,7497.0,51.9414,52.0688,51.9414,52.0506,7497.0
2015-07-27 15:00:00,85.76,85.76,85.35,85.45,7200.0,52.0385,52.0385,51.7897,51.8504,7200.0
2015-07-27 15:10:00,85.42,85.58,85.32,85.54,5515.0,51.8322,51.9293,51.7715,51.905,5515.0
2015-07-27 15:20:00,85.57,85.59,85.43,85.48,16012.0,51.9232,51.9353,51.8382,51.8686,16012.0
2015-07-27 15:30:00,85.49,85.67,85.37,85.58,22681.0,51.8746,51.9839,51.8018,51.9293,22681.0
2015-07-27 15:40:00,85.58,86.05,85.53,85.85,32044.0,51.9293,52.2145,51.8989,52.0931,32044.0
2015-07-27 15:50:00,85.84,86.15,85.83,86.05,52992.0,52.087,52.2751,52.081,52.2145,52992.0
2015-07-28 09:30:00,86.34,87.04,86.05,86.56,9166.0,52.3904,52.8152,52.2145,52.5239,9166.0
2015-07-28 09:40:00,86.34,86.87,86.03,86.03,7071.0,52.3904,52.712,52.2023,52.2023,7071.0
2015-07-28 09:50:00,86.0,86.43,85.82,85.82,8672.0,52.1841,52.445,52.0749,52.0749,8672.0
2015-07-28 10:00:00,85.85,86.0,85.29,85.38,7325.0,52.0931,52.1841,51.7533,51.8079,7325.0
2015-07-28 10:10:00,85.27,85.57,85.15,85.41,5600.0,51.7412,51.9232,51.6683,51.8261,5600.0
2015-07-28 10:20:00,85.44,85.85,85.37,85.73,10795.0,51.8443,52.0931,51.8018,52.0203,10795.0
2015-07-28 10:30:00,85.78,86.15,85.78,86.15,9836.0,52.0506,52.2751,52.0506,52.2751,9836.0
2015-07-28 10:40:00,86.2,86.76,86.2,86.69,9356.0,52.3055,52.6453,52.3055,52.6028,9356.0
2015-07-28 10:50:00,86.64,87.69,86.63,87.68,20484.0,52.5725,53.2096,52.5664,53.2035,20484.0
2015-07-28 11:00:00,87.63,88.68,87.59,88.52,22266.0,53.1732,53.8103,53.1489,53.7132,22266.0
2015-07-28 11:10:00,88.53,88.82,88.06,88.4,35597.0,53.7193,53.8953,53.4341,53.6404,35597.0
2015-07-28 11:20:00,88.35,88.52,87.86,88.4,40605.0,53.6101,53.7132,53.3127,53.6404,40605.0
2015-07-28 11:30:00,88.39,88.75,88.16,88.51,14635.0,53.6343,53.8528,53.4948,53.7072,14635.0
2015-07-28 11:40:00,88.46,89.13,88.37,88.97,7241.0,53.6768,54.0834,53.6222,53.9863,7241.0
2015-07-28 11:50:00,88.9,89.44,88.74,89.19,10720.0,53.9438,54.2715,53.8467,54.1198,10720.0
2015-07-28 12:00:00,89.18,89.82,89.18,89.24,9328.0,54.1137,54.5021,54.1137,54.1501,9328.0
2015-07-28 12:10:00,89.26,89.48,89.0,89.48,20417.0,54.1623,54.2957,54.0045,54.2957,20417.0
2015-07-28 12:20:00,89.58,89.81,89.52,89.75,10128.0,54.3564,54.496,54.32,54.4596,10128.0
2015-07-28 12:30:00,89.7,89.7,89.34,89.37,4210.0,54.4292,54.4292,54.2108,54.229,4210.0
2015-07-28 12:40:00,89.26,89.55,89.04,89.39,11597.0,54.1623,54.3382,54.0288,54.2411,11597.0
2015-07-28 12:50:00,89.36,89.41,88.74,88.81,5626.0,54.2229,54.2533,53.8467,53.8892,5626.0
2015-07-28 13:00:00,88.9,89.03,88.72,88.73,22465.0,53.9438,54.0227,53.8346,53.8407,22465.0
2015-07-28 13:10:00,88.76,88.96,88.55,88.84,10799.0,53.8589,53.9802,53.7314,53.9074,10799.0
2015-07-28 13:20:00,88.87,89.19,88.7,89.09,24002.0,53.9256,54.1198,53.8224,54.0591,24002.0
2015-07-28 13:30:00,89.09,89.73,88.88,89.71,44270.0,54.0591,54.4474,53.9317,54.4353,44270.0
2015-07-28 13:40:00,89.71,89.98,89.71,89.98,8578.0,54.4353,54.5991,54.4353,54.5991,8578.0
2015-07-28 13:50:00,89.96,90.06,89.67,89.67,36766.0,54.587,54.6477,54.411,54.411,36766.0
2015-07-28 14:00:00,89.66,89.99,89.6,89.87,6841.0,54.405,54.6052,54.3686,54.5324,6841.0
2015-07-28 14:10:00,89.87,90.0,89.76,89.88,12349.0,54.5324,54.6113,54.4656,54.5385,12349.0
2015-07-28 14:20:00,89.8,89.81,89.6,89.69,6830.0,54.4899,54.496,54.3686,54.4232,6830.0
2015-07-28 14:30:00,89.71,89.71,88.92,89.1,9174.0,54.4353,54.4353,53.9559,54.0652,9174.0
2015-07-28 14:40:00,89.11,89.46,89.1,89.27,9181.0,54.0712,54.2836,54.0652,54.1683,9181.0
2015-07-28 14:50:00,89.34,89.63,89.34,89.57,5500.0,54.2108,54.3868,54.2108,54.3504,5500.0
2015-07-28 15:00:00,89.57,89.58,89.24,89.37,6895.0,54.3504,54.3564,54.1501,54.229,6895.0
2015-07-28 15:10:00,89.38,89.38,89.12,89.22,20814.0,54.2351,54.2351,54.0773,54.138,20814.0
2015-07-28 15:20:00,89.16,89.25,88.87,88.87,8712.0,54.1016,54.1562,53.9256,53.9256,8712.0
2015-07-28 15:30:00,88.92,88.96,88.78,88.83,9220.0,53.9559,53.9802,53.871,53.9013,9220.0
2015-07-28 15:40:00,88.79,89.04,88.79,88.94,12091.0,53.8771,54.0288,53.8771,53.9681,12091.0
2015-07-28 15:50:00,88.95,89.1,88.88,89.0,17725.0,53.9741,54.0652,53.9317,54.0045,17725.0
2015-07-29 09:30:00,88.99,89.62,88.65,89.37,22609.0,53.9984,54.3807,53.7921,54.229,22609.0
2015-07-29 09:40:00,89.28,89.28,88.84,88.92,3890.0,54.1744,54.1744,53.9074,53.9559,3890.0
2015-07-29 09:50:00,88.92,89.14,88.9,88.92,3335.0,53.9559,54.0894,53.9438,53.9559,3335.0
2015-07-29 10:00:00,88.94,88.99,88.45,88.46,10217.0,53.9681,53.9984,53.6708,53.6768,10217.0
2015-07-29 10:10:00,88.46,88.77,88.46,88.6,6000.0,53.6768,53.8649,53.6768,53.7618,6000.0
2015-07-29 10:20:00,88.66,89.08,88.63,89.08,17412.0,53.7982,54.053,53.78,54.053,17412.0
2015-07-29 10:30:00,89.08,90.45,89.07,90.45,48897.0,54.053,54.8843,54.047,54.8843,48897.0
2015-07-29 10:40:00,90.44,90.79,90.19,90.79,16845.0,54.8783,55.0906,54.7266,55.0906,16845.0
2015-07-29 10:50:00,90.79,90.89,90.57,90.67,10145.0,55.0906,55.1513,54.9572,55.0178,10145.0
2015-07-29 11:00:00,90.67,91.32,90.19,91.07,18070.0,55.0178,55.4122,54.7266,55.2605,18070.0
2015-07-29 11:10:00,91.05,91.3,90.88,91.3,8532.0,55.2484,55.4001,55.1453,55.4001,8532.0
2015-07-29 11:20:00,91.24,91.6,91.23,91.27,9834.0,55.3637,55.5821,55.3576,55.3819,9834.0
2015-07-29 11:30:00,91.31,91.47,90.26,90.35,12908.0,55.4062,55.5033,54.769,54.8237,12908.0
2015-07-29 11:40:00,90.45,90.48,90.0,90.32,12043.0,54.8843,54.9025,54.6113,54.8055,12043.0
2015-07-29 11:50:00,90.36,90.73,90.17,90.73,6879.0,54.8297,55.0542,54.7144,55.0542,6879.0
2015-07-29 12:00:00,90.71,90.76,90.38,90.38,9314.0,55.0421,55.0724,54.8419,54.8419,9314.0
2015-07-29 12:10:00,90.31,90.31,90.1,90.18,6584.0,54.7994,54.7994,54.672,54.7205,6584.0
2015-07-29 12:20:00,90.12,90.37,89.85,90.27,11100.0,54.6841,54.8358,54.5203,54.7751,11100.0
2015-07-29 12:30:00,90.33,90.54,90.04,90.04,5800.0,54.8115,54.9389,54.6356,54.6356,5800.0
2015-07-29 12:40:00,90.02,90.07,89.65,89.95,16175.0,54.6234,54.6538,54.3989,54.5809,16175.0
2015-07-29 12:50:00,89.99,90.57,89.91,90.17,23483.0,54.6052,54.9572,54.5567,54.7144,23483.0
2015-07-29 13:00:00,90.26,90.88,90.26,90.69,15739.0,54.769,55.1453,54.769,55.03,15739.0
2015-07-29 13:10:00,90.66,90.77,90.38,90.42,7992.0,55.0118,55.0785,54.8419,54.8661,7992.0
2015-07-29 13:20:00,90.46,90.58,90.07,90.07,10888.0,54.8904,54.9632,54.6538,54.6538,10888.0
2015-07-29 13:30:00,90.12,90.6,90.12,90.6,3578.0,54.6841,54.9754,54.6841,54.9754,3578.0
2015-07-29 13:40:00,90.56,90.72,90.44,90.72,10961.0,54.9511,55.0482,54.8783,55.0482,10961.0
2015-07-29 13:50:00,90.69,90.88,90.68,90.84,5308.0,55.03,55.1453,55.0239,55.121,5308.0
2015-07-29 14:00:00,90.79,90.92,90.26,90.4,17690.0,55.0906,55.1695,54.769,54.854,17690.0
2015-07-29 14:10:00,90.39,90.86,90.28,90.46,29302.0,54.8479,55.1331,54.7812,54.8904,29302.0
2015-07-29 14:20:00,90.55,90.76,90.2,90.48,14587.0,54.945,55.0724,54.7326,54.9025,14587.0
2015-07-29 14:30:00,90.48,90.55,90.25,90.44,11692.0,54.9025,54.945,54.763,54.8783,11692.0
2015-07-29 14:40:00,90.52,90.71,90.31,90.54,14067.0,54.9268,55.0421,54.7994,54.9389,14067.0
2015-07-29 14:50:00,90.63,90.89,90.53,90.7,13294.0,54.9936,55.1513,54.9329,55.036,13294.0
2015-07-29 15:00:00,90.7,90.9,90.53,90.55,22595.0,55.036,55.1574,54.9329,54.945,22595.0
2015-07-29 15:10:00,90.53,90.73,90.53,90.6,15013.0,54.9329,55.0542,54.9329,54.9754,15013.0
2015-07-29 15:20:00,90.63,90.83,90.58,90.74,21934.0,54.9936,55.1149,54.9632,55.0603,21934.0
2015-07-29 15:30:00,90.7,90.97,90.69,90.92,31342.0,55.036,55.1999,55.03,55.1695,31342.0
2015-07-29 15:40:00,90.88,91.12,90.83,91.11,31892.0,55.1453,55.2909,55.1149,55.2848,31892.0
2015-07-29 15:50:00,91.09,91.17,90.99,91.1,41078.0,55.2727,55.3212,55.212,55.2788,41078.0
2015-07-30 09:30:00,89.89,90.06,89.23,89.32,9364.0,55.0768,55.1809,54.6724,54.7275,9364.0
2015-07-30 09:40:00,89.48,89.57,88.48,88.55,15724.0,54.8256,54.8807,54.2129,54.2557,15724.0
2015-07-30 09:50:00,88.69,89.52,88.61,89.52,10919.0,54.3415,54.8501,54.2925,54.8501,10919.0
2015-07-30 10:00:00,89.41,89.66,89.14,89.54,8650.0,54.7827,54.9359,54.6172,54.8623,8650.0
2015-07-30 10:10:00,89.71,89.82,89.4,89.57,5675.0,54.9665,55.0339,54.7765,54.8807,5675.0
2015-07-30 10:20:00,89.51,89.53,89.24,89.49,6206.0,54.8439,54.8562,54.6785,54.8317,6206.0
2015-07-30 10:30:00,89.38,89.52,88.5,88.64,7687.0,54.7643,54.8501,54.2251,54.3109,7687.0
2015-07-30 10:40:00,88.64,89.06,88.48,88.64,9433.0,54.3109,54.5682,54.2129,54.3109,9433.0
2015-07-30 10:50:00,88.64,88.69,88.36,88.44,6399.0,54.3109,54.3415,54.1393,54.1883,6399.0
2015-07-30 11:00:00,88.48,88.77,88.26,88.38,7791.0,54.2129,54.3905,54.0781,54.1516,7791.0
2015-07-30 11:10:00,88.4,88.73,88.37,88.51,6916.0,54.1638,54.366,54.1455,54.2312,6916.0
2015-07-30 11:20:00,88.51,88.51,88.11,88.27,4409.0,54.2312,54.2312,53.9861,54.0842,4409.0
2015-07-30 11:30:00,88.16,88.19,87.84,88.05,9254.0,54.0168,54.0352,53.8207,53.9494,9254.0
2015-07-30 11:40:00,88.1,88.64,88.07,88.6,9663.0,53.98,54.3109,53.9616,54.2864,9663.0
2015-07-30 11:50:00,88.49,88.72,88.31,88.72,6447.0,54.219,54.3599,54.1087,54.3599,6447.0
2015-07-30 12:00:00,88.73,88.73,88.3,88.47,7217.0,54.366,54.366,54.1026,54.2067,7217.0
2015-07-30 12:10:00,88.29,88.57,88.0,88.45,5099.0,54.0964,54.268,53.9187,54.1945,5099.0
2015-07-30 12:20:00,88.37,88.38,87.81,87.95,8527.0,54.1455,54.1516,53.8023,53.8881,8527.0
2015-07-30 12:30:00,87.93,87.96,87.68,87.96,10120.0,53.8759,53.8942,53.7227,53.8942,10120.0
2015-07-30 12:40:00,87.99,88.41,87.99,88.41,9264.0,53.9126,54.17,53.9126,54.17,9264.0
2015-07-30 12:50:00,88.41,88.57,88.21,88.49,3876.0,54.17,54.268,54.0474,54.219,3876.0
2015-07-30 13:00:00,88.52,88.62,88.25,88.47,11405.0,54.2374,54.2986,54.0719,54.2067,11405.0
2015-07-30 13:10:00,88.6,88.6,88.25,88.56,5233.0,54.2864,54.2864,54.0719,54.2619,5233.0
2015-07-30 13:20:00,88.53,88.74,88.53,88.55,7817.0,54.2435,54.3722,54.2435,54.2557,7817.0
2015-07-30 13:30:00,88.62,88.7,88.36,88.36,7319.0,54.2986,54.3476,54.1393,54.1393,7319.0
2015-07-30 13:40:00,88.33,88.72,88.19,88.66,11364.0,54.1209,54.3599,54.0352,54.3231,11364.0
2015-07-30 13:50:00,88.7,88.72,88.37,88.65,9931.0,54.3476,54.3599,54.1455,54.317,9931.0
2015-07-30 14:00:00,88.66,88.7,88.32,88.38,9753.0,54.3231,54.3476,54.1148,54.1516,9753.0
2015-07-30 14:10:00,88.38,88.72,88.38,88.53,6304.0,54.1516,54.3599,54.1516,54.2435,6304.0
2015-07-30 14:20:00,88.52,88.74,88.49,88.55,15520.0,54.2374,54.3722,54.219,54.2557,15520.0
2015-07-30 14:30:00,88.65,88.88,88.58,88.88,11213.0,54.317,54.4579,54.2741,54.4579,11213.0
2015-07-30 14:40:00,88.85,89.4,88.84,89.33,17300.0,54.4396,54.7765,54.4334,54.7337,17300.0
2015-07-30 14:50:00,89.33,89.88,89.3,89.88,39161.0,54.7337,55.0707,54.7153,55.0707,39161.0
2015-07-30 15:00:00,89.84,89.98,89.66,89.72,25229.0,55.0461,55.1319,54.9359,54.9726,25229.0
2015-07-30 15:10:00,89.75,89.96,89.66,89.9,17949.0,54.991,55.1197,54.9359,55.0829,17949.0
2015-07-30 15:20:00,89.91,89.94,89.73,89.79,15453.0,55.089,55.1074,54.9787,55.0155,15453.0
2015-07-30 15:30:00,89.79,89.92,89.72,89.76,28696.0,55.0155,55.0952,54.9726,54.9971,28696.0
2015-07-30 15:40:00,89.75,89.92,89.71,89.86,26283.0,54.991,55.0952,54.9665,55.0584,26283.0
2015-07-30 15:50:00,89.84,89.86,89.67,89.7,29496.0,55.0461,55.0584,54.942,54.9604,29496.0
2015-07-31 09:30:00,89.22,89.71,88.87,88.92,8179.0,54.6663,54.9665,54.4518,54.4824,8179.0
2015-07-31 09:40:00,88.81,89.94,88.81,89.59,4650.0,54.415,55.1074,54.415,54.893,4650.0
2015-07-31 09:50:00,89.51,89.9,89.11,89.11,4736.0,54.8439,55.0829,54.5989,54.5989,4736.0
2015-07-31 10:00:00,89.32,89.99,89.31,89.6,5159.0,54.7275,55.138,54.7214,54.8991,5159.0
2015-07-31 10:10:00,89.46,89.46,88.95,89.18,13988.0,54.8133,54.8133,54.5008,54.6418,13988.0
2015-07-31 10:20:00,89.18,89.58,89.18,89.51,4212.0,54.6418,54.8868,54.6418,54.8439,4212.0
2015-07-31 10:30:00,89.46,90.06,89.44,90.0,9817.0,54.8133,55.1809,54.8011,55.1442,9817.0
2015-07-31 10:40:00,90.04,90.28,89.95,90.27,8802.0,55.1687,55.3157,55.1135,55.3096,8802.0
2015-07-31 10:50:00,90.18,90.26,89.94,90.1,10998.0,55.2545,55.3035,55.1074,55.2054,10998.0
2015-07-31 11:00:00,90.08,90.31,89.92,90.23,7193.0,55.1932,55.3341,55.0952,55.2851,7193.0
2015-07-31 11:10:00,90.22,90.67,90.18,90.67,12401.0,55.279,55.5547,55.2545,55.5547,12401.0
2015-07-31 11:20:00,90.59,90.91,90.49,90.65,10661.0,55.5057,55.7017,55.4444,55.5424,10661.0
2015-07-31 11:30:00,90.61,91.14,90.61,91.06,8101.0,55.5179,55.8427,55.5179,55.7937,8101.0
2015-07-31 11:40:00,91.09,91.09,90.67,90.7,6825.0,55.812,55.812,55.5547,55.5731,6825.0
2015-07-31 11:50:00,90.73,90.84,90.59,90.72,11027.0,55.5915,55.6589,55.5057,55.5853,11027.0
2015-07-31 12:00:00,90.66,90.69,90.37,90.47,7052.0,55.5486,55.5669,55.3709,55.4322,7052.0
2015-07-31 12:10:00,90.51,90.51,90.23,90.23,5950.0,55.4567,55.4567,55.2851,55.2851,5950.0
2015-07-31 12:20:00,90.3,90.42,89.95,90.03,5601.0,55.328,55.4015,55.1135,55.1626,5601.0
2015-07-31 12:30:00,90.03,90.03,89.84,89.94,5099.0,55.1626,55.1626,55.0461,55.1074,5099.0
2015-07-31 12:40:00,89.94,89.98,89.74,89.74,5469.0,55.1074,55.1319,54.9849,54.9849,5469.0
2015-07-31 12:50:00,89.74,89.82,89.63,89.79,4199.0,54.9849,55.0339,54.9175,55.0155,4199.0
2015-07-31 13:00:00,89.79,89.86,89.63,89.7,3500.0,55.0155,55.0584,54.9175,54.9604,3500.0
2015-07-31 13:10:00,89.73,89.77,89.46,89.46,6573.0,54.9787,55.0033,54.8133,54.8133,6573.0
2015-07-31 13:20:00,89.51,89.58,89.26,89.27,3900.0,54.8439,54.8868,54.6908,54.6969,3900.0
2015-07-31 13:30:00,89.23,89.27,89.07,89.12,4400.0,54.6724,54.6969,54.5744,54.605,4400.0
2015-07-31 13:40:00,89.16,89.37,89.05,89.08,9998.0,54.6295,54.7582,54.5621,54.5805,9998.0
2015-07-31 13:50:00,89.05,89.41,89.05,89.39,4952.0,54.5621,54.7827,54.5621,54.7704,4952.0
2015-07-31 14:00:00,89.39,89.71,89.38,89.71,6009.0,54.7704,54.9665,54.7643,54.9665,6009.0
2015-07-31 14:10:00,89.69,89.72,89.52,89.52,19112.0,54.9542,54.9726,54.8501,54.8501,19112.0
2015-07-31 14:20:00,89.56,89.6,89.24,89.28,10583.0,54.8746,54.8991,54.6785,54.703,10583.0
2015-07-31 14:30:00,89.21,89.28,88.89,88.93,6200.0,54.6601,54.703,54.4641,54.4886,6200.0
2015-07-31 14:40:00,88.92,89.01,88.77,88.92,12766.0,54.4824,54.5376,54.3905,54.4824,12766.0
2015-07-31 14:50:00,88.95,89.13,88.85,89.13,5829.0,54.5008,54.6111,54.4396,54.6111,5829.0
2015-07-31 15:00:00,89.08,89.14,88.76,88.77,9009.0,54.5805,54.6172,54.3844,54.3905,9009.0
2015-07-31 15:10:00,88.77,88.91,88.73,88.74,8084.0,54.3905,54.4763,54.366,54.3722,8084.0
2015-07-31 15:20:00,88.7,88.83,88.5,88.5,8500.0,54.3476,54.4273,54.2251,54.2251,8500.0
2015-07-31 15:30:00,88.52,88.86,88.52,88.57,11308.0,54.2374,54.4457,54.2374,54.268,11308.0
2015-07-31 15:40:00,88.56,88.76,88.34,88.5,21069.0,54.2619,54.3844,54.1271,54.2251,21069.0
2015-07-31 15:50:00,88.51,88.54,88.33,88.45,28321.0,54.2312,54.2496,54.1209,54.1945,28321.0
2015-08-03 09:30:00,87.63,87.63,86.39,86.4,9840.0,53.692,53.692,52.9323,52.9384,9840.0
2015-08-03 09:40:00,86.4,86.96,86.23,86.62,13683.0,52.9384,53.2815,52.8342,53.0732,13683.0
2015-08-03 09:50:00,86.7,87.08,86.52,86.52,17308.0,53.1222,53.3551,53.0119,53.0119,17308.0
2015-08-03 10:00:00,86.61,86.72,86.27,86.28,14422.0,53.0671,53.1345,52.8588,52.8649,14422.0
2015-08-03 10:10:00,86.28,86.9,86.24,86.7,16125.0,52.8649,53.2448,52.8404,53.1222,16125.0
2015-08-03 10:20:00,86.71,86.73,86.18,86.21,8150.0,53.1284,53.1406,52.8036,52.822,8150.0
2015-08-03 10:30:00,86.17,86.59,86.02,86.42,14530.0,52.7975,53.0548,52.7056,52.9507,14530.0
2015-08-03 10:40:00,86.48,86.74,86.21,86.62,19205.0,52.9874,53.1467,52.822,53.0732,19205.0
2015-08-03 10:50:00,86.72,87.52,86.72,87.48,11485.0,53.1345,53.6246,53.1345,53.6001,11485.0
2015-08-03 11:00:00,87.44,87.44,86.71,86.71,9000.0,53.5756,53.5756,53.1284,53.1284,9000.0
2015-08-03 11:10:00,86.55,86.93,86.37,86.9,10792.0,53.0303,53.2631,52.92,53.2448,10792.0
2015-08-03 11:20:00,86.92,86.92,86.08,86.08,5516.0,53.257,53.257,52.7423,52.7423,5516.0
2015-08-03 11:30:00,86.25,86.71,86.2,86.68,8900.0,52.8465,53.1284,52.8159,53.11,8900.0
2015-08-03 11:40:00,86.6,86.84,86.08,86.2,6224.0,53.061,53.208,52.7423,52.8159,6224.0
2015-08-03 11:50:00,86.2,86.34,86.06,86.21,5660.0,52.8159,52.9016,52.7301,52.822,5660.0
2015-08-03 12:00:00,86.21,86.45,85.89,85.92,18295.0,52.822,52.969,52.6259,52.6443,18295.0
2015-08-03 12:10:00,85.94,85.94,85.64,85.89,4309.0,52.6566,52.6566,52.4727,52.6259,4309.0
2015-08-03 12:20:00,85.73,86.08,85.68,85.87,10844.0,52.5279,52.7423,52.4973,52.6137,10844.0
2015-08-03 12:30:00,85.88,86.14,85.73,86.0,10020.0,52.6198,52.7791,52.5279,52.6933,10020.0
2015-08-03 12:40:00,86.01,86.05,85.74,85.75,10400.0,52.6995,52.724,52.534,52.5401,10400.0
2015-08-03 12:50:00,85.76,86.15,85.76,86.08,3953.0,52.5463,52.7852,52.5463,52.7423,3953.0
2015-08-03 13:00:00,86.08,86.12,85.75,85.82,25747.0,52.7423,52.7668,52.5401,52.583,25747.0
2015-08-03 13:10:00,85.84,85.98,85.75,85.79,10300.0,52.5953,52.6811,52.5401,52.5647,10300.0
2015-08-03 13:20:00,85.82,85.95,85.7,85.78,10551.0,52.583,52.6627,52.5095,52.5585,10551.0
2015-08-03 13:30:00,85.8,85.81,85.13,85.2,16463.0,52.5708,52.5769,52.1603,52.2032,16463.0
2015-08-03 13:40:00,85.14,85.31,85.0,85.23,11269.0,52.1664,52.2706,52.0806,52.2215,11269.0
2015-08-03 13:50:00,85.26,85.28,85.0,85.06,7838.0,52.2399,52.2522,52.0806,52.1174,7838.0
2015-08-03 14:00:00,85.12,85.27,85.01,85.12,7670.0,52.1541,52.246,52.0867,52.1541,7670.0
2015-08-03 14:10:00,85.11,85.31,85.01,85.22,4650.0,52.148,52.2706,52.0867,52.2154,4650.0
2015-08-03 14:20:00,85.22,85.22,84.92,85.0,15401.0,52.2154,52.2154,52.0316,52.0806,15401.0
2015-08-03 14:30:00,85.01,85.01,84.69,84.78,15103.0,52.0867,52.0867,51.8907,51.9458,15103.0
2015-08-03 14:40:00,84.77,84.91,84.75,84.91,18441.0,51.9397,52.0255,51.9274,52.0255,18441.0
2015-08-03 14:50:00,84.89,84.89,84.65,84.74,21635.0,52.0132,52.0132,51.8662,51.9213,21635.0
2015-08-03 15:00:00,84.8,85.02,84.78,84.97,10469.0,51.9581,52.0929,51.9458,52.0622,10469.0
2015-08-03 15:10:00,85.02,85.02,84.91,84.98,14160.0,52.0929,52.0929,52.0255,52.0684,14160.0
2015-08-03 15:20:00,84.98,85.08,84.77,84.77,13875.0,52.0684,52.1296,51.9397,51.9397,13875.0
2015-08-03 15:30:00,84.79,84.91,84.75,84.82,15289.0,51.9519,52.0255,51.9274,51.9703,15289.0
2015-08-03 15:40:00,84.83,84.93,84.74,84.79,17803.0,51.9764,52.0377,51.9213,51.9519,17803.0
2015-08-03 15:50:00,84.78,84.99,84.72,84.95,39918.0,51.9458,52.0745,51.9091,52.05,39918.0
2015-08-04 09:30:00,84.25,85.57,84.0,84.94,15497.0,51.6211,52.4299,51.4679,52.0438,15497.0
2015-08-04 09:40:00,85.44,87.96,85.38,87.73,7461.0,52.3502,53.8942,52.3134,53.7533,7461.0
2015-08-04 09:50:00,87.63,88.19,87.11,87.37,21948.0,53.692,54.0352,53.3734,53.5327,21948.0
2015-08-04 10:00:00,87.13,87.5,86.65,87.26,16128.0,53.3857,53.6124,53.0916,53.4653,16128.0
2015-08-04 10:10:00,86.94,87.38,86.49,86.57,13174.0,53.2693,53.5389,52.9936,53.0426,13174.0
2015-08-04 10:20:00,86.79,86.79,85.93,85.97,14200.0,53.1774,53.1774,52.6504,52.6749,14200.0
2015-08-04 10:30:00,86.03,86.1,84.63,84.78,21619.0,52.7117,52.7546,51.8539,51.9458,21619.0
2015-08-04 10:40:00,84.71,85.7,84.71,85.55,32606.0,51.9029,52.5095,51.9029,52.4176,32606.0
2015-08-04 10:50:00,85.35,85.35,84.7,85.11,13114.0,52.2951,52.2951,51.8968,52.148,13114.0
2015-08-04 11:00:00,85.11,85.23,84.67,84.73,9467.0,52.148,52.2215,51.8784,51.9152,9467.0
2015-08-04 11:10:00,84.79,85.14,84.61,85.03,10700.0,51.9519,52.1664,51.8417,52.099,10700.0
2015-08-04 11:20:00,85.08,85.17,84.5,84.56,12657.0,52.1296,52.1848,51.7743,51.811,12657.0
2015-08-04 11:30:00,84.61,84.61,84.02,84.41,24655.0,51.8417,51.8417,51.4802,51.7191,24655.0
2015-08-04 11:40:00,84.42,85.03,84.42,84.85,13600.0,51.7252,52.099,51.7252,51.9887,13600.0
2015-08-04 11:50:00,84.9,85.18,84.45,84.91,25858.0,52.0193,52.1909,51.7436,52.0255,25858.0
2015-08-04 12:00:00,85.0,85.12,84.55,84.9,19908.0,52.0806,52.1541,51.8049,52.0193,19908.0
2015-08-04 12:10:00,85.07,85.16,84.69,84.9,19778.0,52.1235,52.1786,51.8907,52.0193,19778.0
2015-08-04 12:20:00,84.91,84.92,84.53,84.79,11857.0,52.0255,52.0316,51.7926,51.9519,11857.0
2015-08-04 12:30:00,84.7,84.84,84.38,84.45,23901.0,51.8968,51.9826,51.7007,51.7436,23901.0
2015-08-04 12:40:00,84.37,84.95,84.14,84.8,24600.0,51.6946,52.05,51.5537,51.9581,24600.0
2015-08-04 12:50:00,84.75,84.85,84.7,84.78,13477.0,51.9274,51.9887,51.8968,51.9458,13477.0
2015-08-04 13:00:00,84.75,84.94,84.53,84.65,12900.0,51.9274,52.0438,51.7926,51.8662,12900.0
2015-08-04 13:10:00,84.67,84.67,83.91,83.91,6535.0,51.8784,51.8784,51.4128,51.4128,6535.0
2015-08-04 13:20:00,83.91,84.12,83.45,83.99,12915.0,51.4128,51.5414,51.1309,51.4618,12915.0
2015-08-04 13:30:00,84.01,84.4,84.0,84.25,23850.0,51.474,51.713,51.4679,51.6211,23850.0
2015-08-04 13:40:00,84.38,84.38,83.74,83.74,14974.0,51.7007,51.7007,51.3086,51.3086,14974.0
2015-08-04 13:50:00,83.77,84.63,83.77,84.18,21213.0,51.327,51.8539,51.327,51.5782,21213.0
2015-08-04 14:00:00,84.28,84.28,83.83,84.05,19785.0,51.6395,51.6395,51.3637,51.4985,19785.0
2015-08-04 14:10:00,84.06,84.11,83.64,84.11,14276.0,51.5047,51.5353,51.2473,51.5353,14276.0
2015-08-04 14:20:00,83.96,84.57,83.96,84.29,7744.0,51.4434,51.8171,51.4434,51.6456,7744.0
2015-08-04 14:30:00,84.45,84.45,84.08,84.08,8137.0,51.7436,51.7436,51.5169,51.5169,8137.0
2015-08-04 14:40:00,84.12,84.58,83.86,84.1,45997.0,51.5414,51.8233,51.3821,51.5292,45997.0
2015-08-04 14:50:00,84.11,84.94,84.11,84.28,37404.0,51.5353,52.0438,51.5353,51.6395,37404.0
2015-08-04 15:00:00,84.28,84.3,83.87,83.94,21878.0,51.6395,51.6517,51.3882,51.4311,21878.0
2015-08-04 15:10:00,83.92,83.98,83.23,83.42,25570.0,51.4189,51.4556,50.9961,51.1125,25570.0
2015-08-04 15:20:00,83.5,83.52,83.24,83.42,26750.0,51.1615,51.1738,51.0022,51.1125,26750.0
2015-08-04 15:30:00,83.5,83.95,83.48,83.48,23224.0,51.1615,51.4373,51.1493,51.1493,23224.0
2015-08-04 15:40:00,83.44,83.64,83.34,83.57,30883.0,51.1248,51.2473,51.0635,51.2044,30883.0
2015-08-04 15:50:00,83.63,83.95,83.38,83.5,79667.0,51.2412,51.4373,51.088,51.1615,79667.0
2015-08-05 09:30:00,83.21,85.54,83.21,84.67,19402.0,50.9839,52.4115,50.9839,51.8784,19402.0
2015-08-05 09:40:00,85.54,86.52,85.51,86.0,15043.0,52.4115,53.0119,52.3931,52.6933,15043.0
2015-08-05 09:50:00,86.16,86.37,85.71,86.23,11897.0,52.7914,52.92,52.5156,52.8342,11897.0
2015-08-05 10:00:00,86.25,86.37,86.0,86.11,14984.0,52.8465,52.92,52.6933,52.7607,14984.0
2015-08-05 10:10:00,86.11,86.17,85.51,86.1,36200.0,52.7607,52.7975,52.3931,52.7546,36200.0
2015-08-05 10:20:00,86.3,86.44,86.2,86.33,17750.0,52.8771,52.9629,52.8159,52.8955,17750.0
2015-08-05 10:30:00,86.28,86.68,86.18,86.24,27810.0,52.8649,53.11,52.8036,52.8404,27810.0
2015-08-05 10:40:00,86.09,86.44,85.8,85.88,13934.0,52.7485,52.9629,52.5708,52.6198,13934.0
2015-08-05 10:50:00,85.76,85.79,84.86,84.86,22834.0,52.5463,52.5647,51.9948,51.9948,22834.0
2015-08-05 11:00:00,85.04,85.22,84.46,84.65,11590.0,52.1051,52.2154,51.7497,51.8662,11590.0
2015-08-05 11:10:00,84.5,84.83,84.35,84.78,20190.0,51.7743,51.9764,51.6823,51.9458,20190.0
2015-08-05 11:20:00,84.79,84.98,84.64,84.71,13261.0,51.9519,52.0684,51.86,51.9029,13261.0
2015-08-05 11:30:00,84.73,84.74,84.45,84.45,11023.0,51.9152,51.9213,51.7436,51.7436,11023.0
2015-08-05 11:40:00,84.44,84.5,83.95,84.27,32872.0,51.7375,51.7743,51.4373,51.6333,32872.0
2015-08-05 11:50:00,84.24,84.37,83.64,83.92,63696.0,51.6149,51.6946,51.2473,51.4189,63696.0
2015-08-05 12:00:00,83.96,84.08,83.81,83.83,18909.0,51.4434,51.5169,51.3515,51.3637,18909.0
2015-08-05 12:10:00,83.86,83.86,83.02,83.02,20769.0,51.3821,51.3821,50.8674,50.8674,20769.0
2015-08-05 12:20:00,82.94,83.27,82.75,83.18,35219.0,50.8184,51.0206,50.702,50.9655,35219.0
2015-08-05 12:30:00,83.19,83.31,82.69,82.69,24280.0,50.9716,51.0451,50.6652,50.6652,24280.0
2015-08-05 12:40:00,82.75,82.75,82.01,82.33,51487.0,50.702,50.702,50.2486,50.4447,51487.0
2015-08-05 12:50:00,82.39,82.41,81.65,82.09,29821.0,50.4814,50.4937,50.028,50.2976,29821.0
2015-08-05 13:00:00,82.16,82.43,82.04,82.11,10643.0,50.3405,50.5059,50.267,50.3099,10643.0
2015-08-05 13:10:00,82.19,82.23,81.72,81.84,17082.0,50.3589,50.3834,50.0709,50.1444,17082.0
2015-08-05 13:20:00,81.8,81.8,80.5,80.5,58439.0,50.1199,50.1199,49.3234,49.3234,58439.0
2015-08-05 13:30:00,80.55,81.02,80.32,80.7,31557.0,49.354,49.642,49.2131,49.4459,31557.0
2015-08-05 13:40:00,80.82,81.25,80.58,80.58,20009.0,49.5195,49.7829,49.3724,49.3724,20009.0
2015-08-05 13:50:00,80.56,80.91,80.16,80.68,18958.0,49.3602,49.5746,49.1151,49.4337,18958.0
2015-08-05 14:00:00,80.63,80.84,80.39,80.76,16044.0,49.4031,49.5317,49.256,49.4827,16044.0
2015-08-05 14:10:00,80.69,80.75,80.37,80.37,15463.0,49.4398,49.4766,49.2437,49.2437,15463.0
2015-08-05 14:20:00,80.45,80.59,80.31,80.46,19885.0,49.2928,49.3785,49.207,49.2989,19885.0
2015-08-05 14:30:00,80.55,80.8,80.4,80.53,17320.0,49.354,49.5072,49.2621,49.3418,17320.0
2015-08-05 14:40:00,80.49,80.49,79.81,79.96,37684.0,49.3173,49.3173,48.9006,48.9925,37684.0
2015-08-05 14:50:00,79.97,79.97,79.45,79.73,26004.0,48.9987,48.9987,48.6801,48.8516,26004.0
2015-08-05 15:00:00,79.76,80.0,79.67,79.85,22839.0,48.87,49.017,48.8149,48.9251,22839.0
2015-08-05 15:10:00,79.81,79.89,79.64,79.69,14866.0,48.9006,48.9496,48.7965,48.8271,14866.0
2015-08-05 15:20:00,79.7,79.78,79.29,79.34,79417.0,48.8332,48.8822,48.582,48.6127,79417.0
2015-08-05 15:30:00,79.41,79.41,78.98,79.04,37729.0,48.6555,48.6555,48.3921,48.4288,37729.0
2015-08-05 15:40:00,79.01,79.05,78.72,78.85,59286.0,48.4105,48.435,48.2328,48.3124,59286.0
2015-08-05 15:50:00,78.85,78.88,78.5,78.74,86708.0,48.3124,48.3308,48.098,48.245,86708.0
2015-08-06 09:30:00,78.0,78.0,74.28,75.12,47294.0,47.7916,47.7916,45.5123,46.027,47294.0
2015-08-06 09:40:00,75.16,75.38,73.3,74.1,101213.0,46.0515,46.1863,44.9119,45.402,101213.0
2015-08-06 09:50:00,74.09,74.46,73.86,74.17,43595.0,45.3959,45.6226,45.255,45.4449,43595.0
2015-08-06 10:00:00,74.01,74.03,73.41,73.41,77619.0,45.3469,45.3591,44.9793,44.9793,77619.0
2015-08-06 10:10:00,73.46,74.16,73.26,73.65,68584.0,45.0099,45.4388,44.8874,45.1263,68584.0
2015-08-06 10:20:00,73.4,73.42,72.53,72.8,71457.0,44.9731,44.9854,44.4401,44.6055,71457.0
2015-08-06 10:30:00,72.73,73.34,72.51,72.87,83135.0,44.5626,44.9364,44.4278,44.6484,83135.0
2015-08-06 10:40:00,72.88,73.73,72.71,73.64,83459.0,44.6545,45.1753,44.5504,45.1202,83459.0
2015-08-06 10:50:00,73.74,74.03,72.87,73.26,63643.0,45.1815,45.3591,44.6484,44.8874,63643.0
2015-08-06 11:00:00,73.21,74.6,73.0,74.6,46807.0,44.8567,45.7084,44.7281,45.7084,46807.0
2015-08-06 11:10:00,74.43,75.51,74.29,75.26,103804.0,45.6042,46.266,45.5185,46.1128,103804.0
2015-08-06 11:20:00,75.29,75.44,74.86,75.01,103289.0,46.1312,46.2231,45.8677,45.9596,103289.0
2015-08-06 11:30:00,74.89,75.32,74.84,75.31,29955.0,45.8861,46.1495,45.8554,46.1434,29955.0
2015-08-06 11:40:00,75.26,75.58,75.25,75.53,18584.0,46.1128,46.3089,46.1067,46.2782,18584.0
2015-08-06 11:50:00,75.5,75.72,75.45,75.66,30330.0,46.2598,46.3946,46.2292,46.3579,30330.0
2015-08-06 12:00:00,75.6,75.84,75.56,75.81,22894.0,46.3211,46.4682,46.2966,46.4498,22894.0
2015-08-06 12:10:00,75.83,76.13,75.83,76.02,34302.0,46.462,46.6458,46.462,46.5784,34302.0
2015-08-06 12:20:00,76.02,76.08,75.46,75.6,69472.0,46.5784,46.6152,46.2353,46.3211,69472.0
2015-08-06 12:30:00,75.54,75.54,75.24,75.29,8087.0,46.2843,46.2843,46.1005,46.1312,8087.0
2015-08-06 12:40:00,75.35,75.66,75.25,75.61,7154.0,46.1679,46.3579,46.1067,46.3272,7154.0
2015-08-06 12:50:00,75.69,75.69,75.24,75.25,31148.0,46.3763,46.3763,46.1005,46.1067,31148.0
2015-08-06 13:00:00,75.3,75.63,75.24,75.44,19736.0,46.1373,46.3395,46.1005,46.2231,19736.0
2015-08-06 13:10:00,75.5,76.05,75.5,76.02,14475.0,46.2598,46.5968,46.2598,46.5784,14475.0
2015-08-06 13:20:00,76.01,76.17,76.0,76.06,34667.0,46.5723,46.6704,46.5662,46.603,34667.0
2015-08-06 13:30:00,76.13,76.16,75.57,75.57,16941.0,46.6458,46.6642,46.3027,46.3027,16941.0
2015-08-06 13:40:00,75.61,75.97,75.58,75.88,15947.0,46.3272,46.5478,46.3089,46.4927,15947.0
2015-08-06 13:50:00,75.94,76.04,75.85,75.88,31416.0,46.5294,46.5907,46.4743,46.4927,31416.0
2015-08-06 14:00:00,75.89,76.05,75.85,75.92,18340.0,46.4988,46.5968,46.4743,46.5172,18340.0
2015-08-06 14:10:00,75.92,75.96,75.61,75.74,14381.0,46.5172,46.5417,46.3272,46.4069,14381.0
2015-08-06 14:20:00,75.74,76.2,75.73,76.2,23878.0,46.4069,46.6887,46.4008,46.6887,23878.0
2015-08-06 14:30:00,76.21,76.69,76.21,76.39,26150.0,46.6949,46.989,46.6949,46.8052,26150.0
2015-08-06 14:40:00,76.4,76.91,76.37,76.69,20351.0,46.8113,47.1238,46.7929,46.989,20351.0
2015-08-06 14:50:00,76.65,76.9,76.65,76.87,13133.0,46.9645,47.1176,46.9645,47.0993,13133.0
2015-08-06 15:00:00,76.87,77.12,76.73,76.75,27831.0,47.0993,47.2524,47.0135,47.0257,27831.0
2015-08-06 15:10:00,76.71,77.25,76.67,77.2,46117.0,47.0012,47.3321,46.9767,47.3014,46117.0
2015-08-06 15:20:00,77.2,77.39,77.03,77.08,23188.0,47.3014,47.4179,47.1973,47.2279,23188.0
2015-08-06 15:30:00,77.08,77.08,76.66,76.85,31417.0,47.2279,47.2279,46.9706,47.087,31417.0
2015-08-06 15:40:00,76.89,77.0,76.8,76.85,39328.0,47.1115,47.1789,47.0564,47.087,39328.0
2015-08-06 15:50:00,76.86,76.88,76.61,76.74,74369.0,47.0931,47.1054,46.9399,47.0196,74369.0
2015-08-07 09:30:00,76.37,76.62,75.0,75.19,29023.0,46.7929,46.9461,45.9535,46.0699,29023.0
2015-08-07 09:40:00,75.23,76.27,75.23,76.07,23583.0,46.0944,46.7316,46.0944,46.6091,23583.0
2015-08-07 09:50:00,76.05,76.17,75.13,75.42,14600.0,46.5968,46.6704,46.0331,46.2108,14600.0
2015-08-07 10:00:00,75.42,75.42,74.46,74.54,21994.0,46.2108,46.2108,45.6226,45.6716,21994.0
2015-08-07 10:10:00,74.53,75.6,74.52,75.6,18616.0,45.6655,46.3211,45.6594,46.3211,18616.0
2015-08-07 10:20:00,75.57,76.33,75.57,75.74,19568.0,46.3027,46.7684,46.3027,46.4069,19568.0
2015-08-07 10:30:00,75.78,75.89,75.29,75.54,26090.0,46.4314,46.4988,46.1312,46.2843,26090.0
2015-08-07 10:40:00,75.4,75.99,75.4,75.99,16420.0,46.1986,46.5601,46.1986,46.5601,16420.0
2015-08-07 10:50:00,75.95,76.22,75.79,76.09,13286.0,46.5356,46.701,46.4375,46.6213,13286.0
2015-08-07 11:00:00,76.15,76.24,75.97,75.99,10106.0,46.6581,46.7132,46.5478,46.5601,10106.0
2015-08-07 11:10:00,76.0,76.11,75.37,75.42,14017.0,46.5662,46.6336,46.1802,46.2108,14017.0
2015-08-07 11:20:00,75.38,75.71,75.36,75.55,19945.0,46.1863,46.3885,46.1741,46.2905,19945.0
2015-08-07 11:30:00,75.54,76.16,75.54,76.16,30300.0,46.2843,46.6642,46.2843,46.6642,30300.0
2015-08-07 11:40:00,76.2,76.45,76.0,76.0,22429.0,46.6887,46.8419,46.5662,46.5662,22429.0
2015-08-07 11:50:00,76.01,76.24,75.73,75.94,14697.0,46.5723,46.7132,46.4008,46.5294,14697.0
2015-08-07 12:00:00,75.96,75.97,75.7,75.78,32649.0,46.5417,46.5478,46.3824,46.4314,32649.0
2015-08-07 12:10:00,75.64,75.81,75.36,75.44,28631.0,46.3456,46.4498,46.1741,46.2231,28631.0
2015-08-07 12:20:00,75.49,75.66,75.26,75.31,13640.0,46.2537,46.3579,46.1128,46.1434,13640.0
2015-08-07 12:30:00,75.33,75.4,75.0,75.14,13700.0,46.1557,46.1986,45.9535,46.0393,13700.0
2015-08-07 12:40:00,75.1,75.26,75.0,75.0,15103.0,46.0148,46.1128,45.9535,45.9535,15103.0
2015-08-07 12:50:00,75.05,75.51,74.96,75.41,17272.0,45.9841,46.266,45.929,46.2047,17272.0
2015-08-07 13:00:00,75.38,75.39,74.93,74.93,27021.0,46.1863,46.1924,45.9106,45.9106,27021.0
2015-08-07 13:10:00,74.9,75.37,74.86,75.37,7800.0,45.8922,46.1802,45.8677,46.1802,7800.0
2015-08-07 13:20:00,75.29,75.38,75.12,75.38,5633.0,46.1312,46.1863,46.027,46.1863,5633.0
2015-08-07 13:30:00,75.43,75.58,75.33,75.35,13352.0,46.2169,46.3089,46.1557,46.1679,13352.0
2015-08-07 13:40:00,75.29,75.42,75.15,75.38,18819.0,46.1312,46.2108,46.0454,46.1863,18819.0
2015-08-07 13:50:00,75.38,75.42,74.88,74.89,17741.0,46.1863,46.2108,45.88,45.8861,17741.0
2015-08-07 14:00:00,74.87,74.9,74.6,74.75,13633.0,45.8738,45.8922,45.7084,45.8003,13633.0
2015-08-07 14:10:00,74.75,74.8,74.47,74.5,13699.0,45.8003,45.8309,45.6287,45.6471,13699.0
2015-08-07 14:20:00,74.46,74.51,74.29,74.37,15095.0,45.6226,45.6533,45.5185,45.5675,15095.0
2015-08-07 14:30:00,74.42,74.54,74.33,74.41,9444.0,45.5981,45.6716,45.543,45.592,9444.0
2015-08-07 14:40:00,74.38,74.38,73.92,74.11,13310.0,45.5736,45.5736,45.2917,45.4082,13310.0
2015-08-07 14:50:00,74.12,74.35,74.04,74.05,18397.0,45.4143,45.5552,45.3653,45.3714,18397.0
2015-08-07 15:00:00,74.02,74.06,73.78,74.01,29430.0,45.353,45.3775,45.206,45.3469,29430.0
2015-08-07 15:10:00,74.01,74.12,73.84,73.95,46670.0,45.3469,45.4143,45.2427,45.3101,46670.0
2015-08-07 15:20:00,73.95,73.95,73.73,73.85,19059.0,45.3101,45.3101,45.1753,45.2489,19059.0
2015-08-07 15:30:00,73.9,73.92,73.72,73.73,32174.0,45.2795,45.2917,45.1692,45.1753,32174.0
2015-08-07 15:40:00,73.75,73.83,73.66,73.8,31638.0,45.1876,45.2366,45.1324,45.2182,31638.0
2015-08-07 15:50:00,73.79,73.95,73.72,73.91,49488.0,45.2121,45.3101,45.1692,45.2856,49488.0
2015-08-10 09:30:00,74.01,76.22,73.85,74.57,18355.0,45.3469,46.701,45.2489,45.69,18355.0
2015-08-10 09:40:00,74.71,75.17,74.09,74.88,9279.0,45.7758,46.0576,45.3959,45.88,9279.0
2015-08-10 09:50:00,74.89,75.31,74.69,74.79,13452.0,45.8861,46.1434,45.7635,45.8248,13452.0
2015-08-10 10:00:00,74.95,75.07,74.57,74.83,19653.0,45.9228,45.9964,45.69,45.8493,19653.0
2015-08-10 10:10:00,74.98,75.37,74.57,75.02,22377.0,45.9412,46.1802,45.69,45.9657,22377.0
2015-08-10 10:20:00,75.12,75.31,74.93,75.1,7601.0,46.027,46.1434,45.9106,46.0148,7601.0
2015-08-10 10:30:00,75.13,75.15,74.66,74.75,21045.0,46.0331,46.0454,45.7452,45.8003,21045.0
2015-08-10 10:40:00,74.85,75.09,74.69,74.81,18586.0,45.8616,46.0086,45.7635,45.8371,18586.0
2015-08-10 10:50:00,74.81,75.05,74.6,75.05,24443.0,45.8371,45.9841,45.7084,45.9841,24443.0
2015-08-10 11:00:00,74.96,75.7,74.83,75.7,18509.0,45.929,46.3824,45.8493,46.3824,18509.0
2015-08-10 11:10:00,75.69,76.0,75.35,75.57,12960.0,46.3763,46.5662,46.1679,46.3027,12960.0
2015-08-10 11:20:00,75.63,76.07,75.48,75.73,29445.0,46.3395,46.6091,46.2476,46.4008,29445.0
2015-08-10 11:30:00,75.79,76.36,75.79,76.15,12072.0,46.4375,46.7868,46.4375,46.6581,12072.0
2015-08-10 11:40:00,76.2,76.5,76.17,76.38,34494.0,46.6887,46.8725,46.6704,46.799,34494.0
2015-08-10 11:50:00,76.34,76.42,76.04,76.04,18660.0,46.7745,46.8235,46.5907,46.5907,18660.0
2015-08-10 12:00:00,75.9,75.9,75.46,75.46,3363.0,46.5049,46.5049,46.2353,46.2353,3363.0
2015-08-10 12:10:00,75.3,76.04,75.3,76.04,7275.0,46.1373,46.5907,46.1373,46.5907,7275.0
2015-08-10 12:20:00,76.04,76.13,75.69,75.88,7933.0,46.5907,46.6458,46.3763,46.4927,7933.0
2015-08-10 12:30:00,75.76,76.38,75.76,76.38,47818.0,46.4191,46.799,46.4191,46.799,47818.0
2015-08-10 12:40:00,76.33,76.66,76.33,76.53,14145.0,46.7684,46.9706,46.7684,46.8909,14145.0
2015-08-10 12:50:00,76.5,76.71,76.31,76.57,12027.0,46.8725,47.0012,46.7561,46.9154,12027.0
2015-08-10 13:00:00,76.58,76.62,76.45,76.51,16273.0,46.9216,46.9461,46.8419,46.8787,16273.0
2015-08-10 13:10:00,76.57,76.7,76.46,76.59,5192.0,46.9154,46.9951,46.848,46.9277,5192.0
2015-08-10 13:20:00,76.59,76.74,76.58,76.7,6478.0,46.9277,47.0196,46.9216,46.9951,6478.0
2015-08-10 13:30:00,76.62,77.12,76.62,76.96,13030.0,46.9461,47.2524,46.9461,47.1544,13030.0
2015-08-10 13:40:00,76.88,76.99,76.75,76.78,2677.0,47.1054,47.1728,47.0257,47.0441,2677.0
2015-08-10 13:50:00,76.77,76.93,76.68,76.91,19462.0,47.038,47.136,46.9828,47.1238,19462.0
2015-08-10 14:00:00,76.91,77.05,76.62,76.88,19481.0,47.1238,47.2095,46.9461,47.1054,19481.0
2015-08-10 14:10:00,76.86,77.1,76.85,76.88,16300.0,47.0931,47.2402,47.087,47.1054,16300.0
2015-08-10 14:20:00,76.88,77.24,76.85,77.24,7100.0,47.1054,47.326,47.087,47.326,7100.0
2015-08-10 14:30:00,77.19,77.27,77.06,77.17,14694.0,47.2953,47.3443,47.2157,47.2831,14694.0
2015-08-10 14:40:00,77.18,77.3,77.11,77.3,12311.0,47.2892,47.3627,47.2463,47.3627,12311.0
2015-08-10 14:50:00,77.3,77.49,77.25,77.34,10925.0,47.3627,47.4791,47.3321,47.3872,10925.0
2015-08-10 15:00:00,77.25,77.41,77.19,77.41,8109.0,47.3321,47.4301,47.2953,47.4301,8109.0
2015-08-10 15:10:00,77.34,77.58,77.25,77.53,19369.0,47.3872,47.5343,47.3321,47.5036,19369.0
2015-08-10 15:20:00,77.59,77.7,77.48,77.55,14417.0,47.5404,47.6078,47.473,47.5159,14417.0
2015-08-10 15:30:00,77.56,77.64,76.79,77.03,20508.0,47.522,47.571,47.0502,47.1973,20508.0
2015-08-10 15:40:00,77.09,77.41,77.07,77.4,19454.0,47.2341,47.4301,47.2218,47.424,19454.0
2015-08-10 15:50:00,77.4,77.42,77.25,77.36,47063.0,47.424,47.4362,47.3321,47.3995,47063.0
2015-08-11 09:30:00,76.25,76.36,75.38,76.19,29798.0,46.7194,46.7868,46.1863,46.6826,29798.0
2015-08-11 09:40:00,76.41,76.41,75.78,76.18,13225.0,46.8174,46.8174,46.4314,46.6765,13225.0
2015-08-11 09:50:00,76.06,76.38,75.83,75.85,12833.0,46.603,46.799,46.462,46.4743,12833.0
2015-08-11 10:00:00,75.72,76.29,75.51,76.17,4980.0,46.3946,46.7439,46.266,46.6704,4980.0
2015-08-11 10:10:00,76.0,76.14,75.81,76.05,6600.0,46.5662,46.652,46.4498,46.5968,6600.0
2015-08-11 10:20:00,76.06,76.4,76.06,76.29,11577.0,46.603,46.8113,46.603,46.7439,11577.0
2015-08-11 10:30:00,76.1,76.52,75.95,76.52,11347.0,46.6275,46.8848,46.5356,46.8848,11347.0
2015-08-11 10:40:00,76.53,76.69,76.14,76.28,18320.0,46.8909,46.989,46.652,46.7378,18320.0
2015-08-11 10:50:00,76.2,76.2,75.85,75.95,8500.0,46.6887,46.6887,46.4743,46.5356,8500.0
2015-08-11 11:00:00,75.85,76.11,75.73,75.73,7991.0,46.4743,46.6336,46.4008,46.4008,7991.0
2015-08-11 11:10:00,75.81,76.23,75.81,75.87,9591.0,46.4498,46.7071,46.4498,46.4865,9591.0
2015-08-11 11:20:00,75.82,76.0,75.77,75.89,9524.0,46.4559,46.5662,46.4253,46.4988,9524.0
2015-08-11 11:30:00,76.03,76.9,75.98,76.86,14499.0,46.5846,47.1176,46.5539,47.0931,14499.0
2015-08-11 11:40:00,76.84,77.19,76.64,76.68,14608.0,47.0809,47.2953,46.9583,46.9828,14608.0
2015-08-11 11:50:00,76.75,76.75,76.22,76.29,5816.0,47.0257,47.0257,46.701,46.7439,5816.0
2015-08-11 12:00:00,76.38,76.65,76.28,76.65,3250.0,46.799,46.9645,46.7378,46.9645,3250.0
2015-08-11 12:10:00,76.69,76.89,76.58,76.85,12034.0,46.989,47.1115,46.9216,47.087,12034.0
2015-08-11 12:20:00,76.86,77.19,76.86,77.13,10522.0,47.0931,47.2953,47.0931,47.2586,10522.0
2015-08-11 12:30:00,77.08,77.28,76.89,76.89,16903.0,47.2279,47.3505,47.1115,47.1115,16903.0
2015-08-11 12:40:00,76.82,76.82,76.31,76.4,8311.0,47.0686,47.0686,46.7561,46.8113,8311.0
2015-08-11 12:50:00,76.41,76.6,76.18,76.19,6821.0,46.8174,46.9338,46.6765,46.6826,6821.0
2015-08-11 13:00:00,76.28,76.43,76.01,76.1,5750.0,46.7378,46.8297,46.5723,46.6275,5750.0
2015-08-11 13:10:00,76.17,76.45,76.08,76.42,5243.0,46.6704,46.8419,46.6152,46.8235,5243.0
2015-08-11 13:20:00,76.47,76.56,76.4,76.56,8800.0,46.8542,46.9093,46.8113,46.9093,8800.0
2015-08-11 13:30:00,76.54,76.96,76.48,76.96,16750.0,46.8971,47.1544,46.8603,47.1544,16750.0
2015-08-11 13:40:00,76.95,76.95,76.36,76.41,5145.0,47.1483,47.1483,46.7868,46.8174,5145.0
2015-08-11 13:50:00,76.5,76.5,76.09,76.25,8390.0,46.8725,46.8725,46.6213,46.7194,8390.0
2015-08-11 14:00:00,76.2,76.55,76.2,76.52,10003.0,46.6887,46.9032,46.6887,46.8848,10003.0
2015-08-11 14:10:00,76.55,76.68,76.16,76.45,9961.0,46.9032,46.9828,46.6642,46.8419,9961.0
2015-08-11 14:20:00,76.45,77.0,76.45,76.85,6868.0,46.8419,47.1789,46.8419,47.087,6868.0
2015-08-11 14:30:00,76.84,76.84,76.54,76.7,4741.0,47.0809,47.0809,46.8971,46.9951,4741.0
2015-08-11 14:40:00,76.75,76.89,76.69,76.87,6280.0,47.0257,47.1115,46.989,47.0993,6280.0
2015-08-11 14:50:00,76.81,77.21,76.78,77.01,7400.0,47.0625,47.3076,47.0441,47.185,7400.0
2015-08-11 15:00:00,76.98,77.15,76.85,76.94,5700.0,47.1667,47.2708,47.087,47.1421,5700.0
2015-08-11 15:10:00,76.99,77.25,76.99,77.07,6900.0,47.1728,47.3321,47.1728,47.2218,6900.0
2015-08-11 15:20:00,77.06,77.23,76.93,77.08,13423.0,47.2157,47.3198,47.136,47.2279,13423.0
2015-08-11 15:30:00,77.08,77.12,76.86,77.12,3693.0,47.2279,47.2524,47.0931,47.2524,3693.0
2015-08-11 15:40:00,77.18,77.29,77.09,77.19,11112.0,47.2892,47.3566,47.2341,47.2953,11112.0
2015-08-11 15:50:00,77.18,77.51,77.16,77.4,51951.0,47.2892,47.4914,47.2769,47.424,51951.0
2015-08-12 09:30:00,77.74,78.48,77.05,78.3,12552.0,47.6323,48.0857,47.2095,47.9754,12552.0
2015-08-12 09:40:00,78.08,78.67,77.56,78.16,13750.0,47.8406,48.2021,47.522,47.8897,13750.0
2015-08-12 09:50:00,78.21,78.41,77.06,77.49,4528.0,47.9203,48.0428,47.2157,47.4791,4528.0
2015-08-12 10:00:00,77.24,77.24,76.58,76.59,4665.0,47.326,47.326,46.9216,46.9277,4665.0
2015-08-12 10:10:00,76.66,76.73,76.16,76.65,5395.0,46.9706,47.0135,46.6642,46.9645,5395.0
2015-08-12 10:20:00,76.64,76.91,76.45,76.91,17710.0,46.9583,47.1238,46.8419,47.1238,17710.0
2015-08-12 10:30:00,76.9,77.01,76.05,76.19,7100.0,47.1176,47.185,46.5968,46.6826,7100.0
2015-08-12 10:40:00,76.17,76.81,76.17,76.75,27764.0,46.6704,47.0625,46.6704,47.0257,27764.0
2015-08-12 10:50:00,76.69,77.15,76.69,76.8,9758.0,46.989,47.2708,46.989,47.0564,9758.0
2015-08-12 11:00:00,76.81,76.83,76.51,76.53,20600.0,47.0625,47.0747,46.8787,46.8909,20600.0
2015-08-12 11:10:00,76.54,76.68,75.73,76.1,16758.0,46.8971,46.9828,46.4008,46.6275,16758.0
2015-08-12 11:20:00,76.05,76.19,75.62,75.87,6825.0,46.5968,46.6826,46.3334,46.4865,6825.0
2015-08-12 11:30:00,75.99,76.3,75.92,76.11,12680.0,46.5601,46.75,46.5172,46.6336,12680.0
2015-08-12 11:40:00,76.06,76.49,76.02,76.42,26429.0,46.603,46.8664,46.5784,46.8235,26429.0
2015-08-12 11:50:00,76.29,76.62,76.23,76.56,18225.0,46.7439,46.9461,46.7071,46.9093,18225.0
2015-08-12 12:00:00,76.52,76.52,76.08,76.41,9203.0,46.8848,46.8848,46.6152,46.8174,9203.0
2015-08-12 12:10:00,76.62,76.95,76.53,76.7,14876.0,46.9461,47.1483,46.8909,46.9951,14876.0
2015-08-12 12:20:00,76.7,76.85,76.44,76.76,3400.0,46.9951,47.087,46.8358,47.0319,3400.0
2015-08-12 12:30:00,76.84,77.22,76.78,77.22,7118.0,47.0809,47.3137,47.0441,47.3137,7118.0
2015-08-12 12:40:00,77.22,77.25,76.9,76.9,7400.0,47.3137,47.3321,47.1176,47.1176,7400.0
2015-08-12 12:50:00,76.97,77.31,76.88,77.0,9014.0,47.1605,47.3688,47.1054,47.1789,9014.0
2015-08-12 13:00:00,76.98,76.99,76.63,76.78,5722.0,47.1667,47.1728,46.9522,47.0441,5722.0
2015-08-12 13:10:00,76.7,77.21,76.7,77.21,6631.0,46.9951,47.3076,46.9951,47.3076,6631.0
2015-08-12 13:20:00,77.23,77.47,77.15,77.42,7242.0,47.3198,47.4669,47.2708,47.4362,7242.0
2015-08-12 13:30:00,77.38,77.49,77.28,77.43,13009.0,47.4117,47.4791,47.3505,47.4424,13009.0
2015-08-12 13:40:00,77.52,77.52,77.32,77.5,10267.0,47.4975,47.4975,47.375,47.4853,10267.0
2015-08-12 13:50:00,77.47,77.72,77.42,77.72,12626.0,47.4669,47.6201,47.4362,47.6201,12626.0
2015-08-12 14:00:00,77.74,77.76,77.57,77.64,19705.0,47.6323,47.6446,47.5282,47.571,19705.0
2015-08-12 14:10:00,77.64,78.0,77.55,77.98,15357.0,47.571,47.7916,47.5159,47.7794,15357.0
2015-08-12 14:20:00,77.98,78.25,77.98,78.2,25876.0,47.7794,47.9448,47.7794,47.9142,25876.0
2015-08-12 14:30:00,78.28,78.55,78.22,78.3,38666.0,47.9632,48.1286,47.9264,47.9754,38666.0
2015-08-12 14:40:00,78.27,78.4,78.22,78.3,12276.0,47.9571,48.0367,47.9264,47.9754,12276.0
2015-08-12 14:50:00,78.29,78.42,78.26,78.33,15119.0,47.9693,48.049,47.9509,47.9938,15119.0
2015-08-12 15:00:00,78.33,78.42,78.2,78.28,19751.0,47.9938,48.049,47.9142,47.9632,19751.0
2015-08-12 15:10:00,78.34,78.37,78.2,78.29,10850.0,47.9999,48.0183,47.9142,47.9693,10850.0
2015-08-12 15:20:00,78.33,78.38,78.17,78.32,18240.0,47.9938,48.0245,47.8958,47.9877,18240.0
2015-08-12 15:30:00,78.36,78.36,78.16,78.27,12044.0,48.0122,48.0122,47.8897,47.9571,12044.0
2015-08-12 15:40:00,78.26,78.27,78.1,78.15,14919.0,47.9509,47.9571,47.8529,47.8835,14919.0
2015-08-12 15:50:00,78.15,78.17,77.97,77.99,51247.0,47.8835,47.8958,47.7732,47.7855,51247.0
2015-08-13 09:30:00,77.41,77.47,76.12,76.56,10360.0,47.4301,47.4669,46.6397,46.9093,10360.0
2015-08-13 09:40:00,76.44,76.84,76.16,76.43,8348.0,46.8358,47.0809,46.6642,46.8297,8348.0
2015-08-13 09:50:00,76.39,76.78,76.11,76.72,18350.0,46.8052,47.0441,46.6336,47.0073,18350.0
2015-08-13 10:00:00,76.66,76.72,76.16,76.34,9155.0,46.9706,47.0073,46.6642,46.7745,9155.0
2015-08-13 10:10:00,76.45,76.45,75.8,75.92,10220.0,46.8419,46.8419,46.4437,46.5172,10220.0
2015-08-13 10:20:00,75.85,76.31,75.85,76.1,4250.0,46.4743,46.7561,46.4743,46.6275,4250.0
2015-08-13 10:30:00,76.03,76.58,75.68,76.43,12906.0,46.5846,46.9216,46.3701,46.8297,12906.0
2015-08-13 10:40:00,76.49,76.6,75.91,75.97,7988.0,46.8664,46.9338,46.511,46.5478,7988.0
2015-08-13 10:50:00,76.06,76.27,75.72,75.82,9167.0,46.603,46.7316,46.3946,46.4559,9167.0
2015-08-13 11:00:00,75.84,76.04,75.72,75.76,3900.0,46.4682,46.5907,46.3946,46.4191,3900.0
2015-08-13 11:10:00,75.69,76.31,75.66,76.3,8699.0,46.3763,46.7561,46.3579,46.75,8699.0
2015-08-13 11:20:00,76.29,76.29,75.92,76.13,5961.0,46.7439,46.7439,46.5172,46.6458,5961.0
2015-08-13 11:30:00,76.23,76.31,75.88,75.89,15015.0,46.7071,46.7561,46.4927,46.4988,15015.0
2015-08-13 11:40:00,75.89,75.98,75.59,75.59,9500.0,46.4988,46.5539,46.315,46.315,9500.0
2015-08-13 11:50:00,75.62,75.68,75.41,75.64,7240.0,46.3334,46.3701,46.2047,46.3456,7240.0
2015-08-13 12:00:00,75.7,75.8,75.31,75.32,4838.0,46.3824,46.4437,46.1434,46.1495,4838.0
2015-08-13 12:10:00,75.33,75.76,75.33,75.74,6269.0,46.1557,46.4191,46.1557,46.4069,6269.0
2015-08-13 12:20:00,75.82,75.85,75.67,75.78,7075.0,46.4559,46.4743,46.364,46.4314,7075.0
2015-08-13 12:30:00,75.8,76.05,75.65,76.05,12285.0,46.4437,46.5968,46.3517,46.5968,12285.0
2015-08-13 12:40:00,75.88,76.09,75.76,76.09,5640.0,46.4927,46.6213,46.4191,46.6213,5640.0
2015-08-13 12:50:00,76.06,76.07,75.76,75.87,4731.0,46.603,46.6091,46.4191,46.4865,4731.0
2015-08-13 13:00:00,75.82,75.95,75.76,75.81,4296.0,46.4559,46.5356,46.4191,46.4498,4296.0
2015-08-13 13:10:00,75.8,75.84,75.65,75.78,9600.0,46.4437,46.4682,46.3517,46.4314,9600.0
2015-08-13 13:20:00,75.91,75.99,75.73,75.81,11265.0,46.511,46.5601,46.4008,46.4498,11265.0
2015-08-13 13:30:00,75.81,76.02,75.71,75.84,7332.0,46.4498,46.5784,46.3885,46.4682,7332.0
2015-08-13 13:40:00,75.88,75.92,75.6,75.65,5444.0,46.4927,46.5172,46.3211,46.3517,5444.0
2015-08-13 13:50:00,75.64,75.89,75.55,75.85,7298.0,46.3456,46.4988,46.2905,46.4743,7298.0
2015-08-13 14:00:00,75.83,75.89,75.56,75.66,3270.0,46.462,46.4988,46.2966,46.3579,3270.0
2015-08-13 14:10:00,75.63,75.63,75.23,75.24,5157.0,46.3395,46.3395,46.0944,46.1005,5157.0
2015-08-13 14:20:00,75.21,75.35,75.13,75.29,23457.0,46.0821,46.1679,46.0331,46.1312,23457.0
2015-08-13 14:30:00,75.29,75.5,75.29,75.35,11479.0,46.1312,46.2598,46.1312,46.1679,11479.0
2015-08-13 14:40:00,75.29,75.33,75.09,75.11,14982.0,46.1312,46.1557,46.0086,46.0209,14982.0
2015-08-13 14:50:00,75.17,75.25,75.04,75.1,6770.0,46.0576,46.1067,45.978,46.0148,6770.0
2015-08-13 15:00:00,75.11,75.15,74.85,75.01,16161.0,46.0209,46.0454,45.8616,45.9596,16161.0
2015-08-13 15:10:00,75.05,75.18,74.93,74.95,12201.0,45.9841,46.0638,45.9106,45.9228,12201.0
2015-08-13 15:20:00,74.89,75.11,74.88,75.06,8702.0,45.8861,46.0209,45.88,45.9902,8702.0
2015-08-13 15:30:00,75.09,75.26,75.08,75.18,9334.0,46.0086,46.1128,46.0025,46.0638,9334.0
2015-08-13 15:40:00,75.19,75.23,75.0,75.2,16654.0,46.0699,46.0944,45.9535,46.076,16654.0
2015-08-13 15:50:00,75.23,75.26,74.94,74.97,45950.0,46.0944,46.1128,45.9167,45.9351,45950.0
2015-08-14 09:30:00,74.5,75.8,74.39,75.79,9961.0,45.6471,46.4437,45.5797,46.4375,9961.0
2015-08-14 09:40:00,75.86,75.92,74.8,75.2,18633.0,46.4804,46.5172,45.8309,46.076,18633.0
2015-08-14 09:50:00,75.3,75.32,74.67,74.93,12601.0,46.1373,46.1495,45.7513,45.9106,12601.0
2015-08-14 10:00:00,74.87,74.98,74.46,74.46,3936.0,45.8738,45.9412,45.6226,45.6226,3936.0
2015-08-14 10:10:00,74.65,75.0,74.34,74.93,20158.0,45.739,45.9535,45.5491,45.9106,20158.0
2015-08-14 10:20:00,74.95,75.0,74.54,74.74,18020.0,45.9228,45.9535,45.6716,45.7942,18020.0
2015-08-14 10:30:00,74.82,74.95,74.62,74.63,7684.0,45.8432,45.9228,45.7206,45.7268,7684.0
2015-08-14 10:40:00,74.57,74.74,74.11,74.17,6758.0,45.69,45.7942,45.4082,45.4449,6758.0
2015-08-14 10:50:00,74.23,74.37,74.1,74.31,9722.0,45.4817,45.5675,45.402,45.5307,9722.0
2015-08-14 11:00:00,74.28,74.44,74.04,74.25,13623.0,45.5123,45.6104,45.3653,45.4939,13623.0
2015-08-14 11:10:00,74.23,74.46,74.04,74.13,12174.0,45.4817,45.6226,45.3653,45.4204,12174.0
2015-08-14 11:20:00,74.21,74.69,74.21,74.44,23917.0,45.4694,45.7635,45.4694,45.6104,23917.0
2015-08-14 11:30:00,74.43,74.44,74.04,74.23,11710.0,45.6042,45.6104,45.3653,45.4817,11710.0
2015-08-14 11:40:00,74.23,74.41,74.01,74.06,9950.0,45.4817,45.592,45.3469,45.3775,9950.0
2015-08-14 11:50:00,74.06,74.06,73.65,73.66,23369.0,45.3775,45.3775,45.1263,45.1324,23369.0
2015-08-14 12:00:00,73.65,73.95,73.5,73.95,28995.0,45.1263,45.3101,45.0344,45.3101,28995.0
2015-08-14 12:10:00,73.97,74.49,73.94,74.47,11725.0,45.3224,45.641,45.304,45.6287,11725.0
2015-08-14 12:20:00,74.47,74.95,74.38,74.77,21336.0,45.6287,45.9228,45.5736,45.8126,21336.0
2015-08-14 12:30:00,74.85,74.9,74.55,74.65,9877.0,45.8616,45.8922,45.6778,45.739,9877.0
2015-08-14 12:40:00,74.6,74.6,74.31,74.44,13281.0,45.7084,45.7084,45.5307,45.6104,13281.0
2015-08-14 12:50:00,74.42,74.85,74.37,74.8,23060.0,45.5981,45.8616,45.5675,45.8309,23060.0
2015-08-14 13:00:00,74.76,74.76,74.23,74.68,5191.0,45.8064,45.8064,45.4817,45.7574,5191.0
2015-08-14 13:10:00,74.65,74.94,74.56,74.56,11144.0,45.739,45.9167,45.6839,45.6839,11144.0
2015-08-14 13:20:00,74.54,74.54,74.03,74.03,6968.0,45.6716,45.6716,45.3591,45.3591,6968.0
2015-08-14 13:30:00,74.07,74.22,73.9,74.17,8355.0,45.3837,45.4756,45.2795,45.4449,8355.0
2015-08-14 13:40:00,74.1,74.63,74.05,74.5,6100.0,45.402,45.7268,45.3714,45.6471,6100.0
2015-08-14 13:50:00,74.5,74.53,74.24,74.53,5570.0,45.6471,45.6655,45.4878,45.6655,5570.0
2015-08-14 14:00:00,74.49,74.49,73.96,74.04,6634.0,45.641,45.641,45.3163,45.3653,6634.0
2015-08-14 14:10:00,74.04,74.14,73.9,73.9,5975.0,45.3653,45.4265,45.2795,45.2795,5975.0
2015-08-14 14:20:00,73.9,73.93,73.65,73.76,6672.0,45.2795,45.2979,45.1263,45.1937,6672.0
2015-08-14 14:30:00,73.76,74.07,73.68,74.02,11753.0,45.1937,45.3837,45.1447,45.353,11753.0
2015-08-14 14:40:00,74.05,74.14,73.89,73.97,7695.0,45.3714,45.4265,45.2734,45.3224,7695.0
2015-08-14 14:50:00,73.96,74.15,73.95,73.95,7924.0,45.3163,45.4327,45.3101,45.3101,7924.0
2015-08-14 15:00:00,74.01,74.25,73.99,74.19,6486.0,45.3469,45.4939,45.3346,45.4572,6486.0
2015-08-14 15:10:00,74.21,74.4,74.2,74.37,4100.0,45.4694,45.5859,45.4633,45.5675,4100.0
2015-08-14 15:20:00,74.4,74.59,74.3,74.58,7535.0,45.5859,45.7023,45.5246,45.6961,7535.0
2015-08-14 15:30:00,74.52,74.59,74.37,74.46,8787.0,45.6594,45.7023,45.5675,45.6226,8787.0
2015-08-14 15:40:00,74.46,74.51,74.16,74.16,17274.0,45.6226,45.6533,45.4388,45.4388,17274.0
2015-08-14 15:50:00,74.16,74.31,74.12,74.3,41643.0,45.4388,45.5307,45.4143,45.5246,41643.0
2015-08-17 09:30:00,74.0,74.7,73.95,74.57,14495.0,45.3408,45.7697,45.3101,45.69,14495.0
2015-08-17 09:40:00,74.39,74.99,74.39,74.52,7543.0,45.5797,45.9474,45.5797,45.6594,7543.0
2015-08-17 09:50:00,74.42,74.66,74.21,74.56,10500.0,45.5981,45.7452,45.4694,45.6839,10500.0
2015-08-17 10:00:00,74.57,74.74,74.42,74.66,10385.0,45.69,45.7942,45.5981,45.7452,10385.0
2015-08-17 10:10:00,74.64,75.0,74.6,75.0,4269.0,45.7329,45.9535,45.7084,45.9535,4269.0
2015-08-17 10:20:00,74.96,75.0,74.68,74.91,8455.0,45.929,45.9535,45.7574,45.8983,8455.0
2015-08-17 10:30:00,74.98,75.0,74.5,74.5,15519.0,45.9412,45.9535,45.6471,45.6471,15519.0
2015-08-17 10:40:00,74.51,74.65,74.47,74.47,5900.0,45.6533,45.739,45.6287,45.6287,5900.0
2015-08-17 10:50:00,74.53,74.83,74.4,74.78,4302.0,45.6655,45.8493,45.5859,45.8187,4302.0
2015-08-17 11:00:00,74.83,74.94,74.71,74.93,11406.0,45.8493,45.9167,45.7758,45.9106,11406.0
2015-08-17 11:10:00,74.98,75.03,74.87,74.96,18790.0,45.9412,45.9719,45.8738,45.929,18790.0
2015-08-17 11:20:00,75.0,75.32,74.97,75.11,15293.0,45.9535,46.1495,45.9351,46.0209,15293.0
2015-08-17 11:30:00,75.09,75.26,74.99,75.02,5323.0,46.0086,46.1128,45.9474,45.9657,5323.0
2015-08-17 11:40:00,75.02,75.29,75.02,75.22,3950.0,45.9657,46.1312,45.9657,46.0883,3950.0
2015-08-17 11:50:00,75.35,75.35,74.97,75.12,7137.0,46.1679,46.1679,45.9351,46.027,7137.0
2015-08-17 12:00:00,75.2,75.34,75.07,75.21,6602.0,46.076,46.1618,45.9964,46.0821,6602.0
2015-08-17 12:10:00,75.2,75.3,75.12,75.13,2381.0,46.076,46.1373,46.027,46.0331,2381.0
2015-08-17 12:20:00,75.12,75.35,75.05,75.28,3844.0,46.027,46.1679,45.9841,46.125,3844.0
2015-08-17 12:30:00,75.42,75.42,75.22,75.34,6980.0,46.2108,46.2108,46.0883,46.1618,6980.0
2015-08-17 12:40:00,75.24,75.36,75.2,75.28,15178.0,46.1005,46.1741,46.076,46.125,15178.0
2015-08-17 12:50:00,75.3,75.36,75.2,75.29,5114.0,46.1373,46.1741,46.076,46.1312,5114.0
2015-08-17 13:00:00,75.31,75.31,75.06,75.07,3807.0,46.1434,46.1434,45.9902,45.9964,3807.0
2015-08-17 13:10:00,75.07,75.24,74.93,75.0,8100.0,45.9964,46.1005,45.9106,45.9535,8100.0
2015-08-17 13:20:00,75.01,75.17,74.98,75.14,6414.0,45.9596,46.0576,45.9412,46.0393,6414.0
2015-08-17 13:30:00,75.14,75.24,75.07,75.24,7101.0,46.0393,46.1005,45.9964,46.1005,7101.0
2015-08-17 13:40:00,75.18,75.24,74.98,75.04,7156.0,46.0638,46.1005,45.9412,45.978,7156.0
2015-08-17 13:50:00,75.01,75.06,74.96,74.99,18452.0,45.9596,45.9902,45.929,45.9474,18452.0
2015-08-17 14:00:00,75.0,75.16,75.0,75.02,14519.0,45.9535,46.0515,45.9535,45.9657,14519.0
2015-08-17 14:10:00,75.09,75.16,74.98,75.0,5979.0,46.0086,46.0515,45.9412,45.9535,5979.0
2015-08-17 14:20:00,75.06,75.11,74.98,75.04,8617.0,45.9902,46.0209,45.9412,45.978,8617.0
2015-08-17 14:30:00,75.03,75.1,75.0,75.05,7583.0,45.9719,46.0148,45.9535,45.9841,7583.0
2015-08-17 14:40:00,75.06,75.13,75.0,75.13,3641.0,45.9902,46.0331,45.9535,46.0331,3641.0
2015-08-17 14:50:00,75.2,75.21,75.1,75.19,4420.0,46.076,46.0821,46.0148,46.0699,4420.0
2015-08-17 15:00:00,75.21,75.41,75.2,75.39,7395.0,46.0821,46.2047,46.076,46.1924,7395.0
2015-08-17 15:10:00,75.37,75.39,75.2,75.2,6210.0,46.1802,46.1924,46.076,46.076,6210.0
2015-08-17 15:20:00,75.22,75.27,75.09,75.09,7721.0,46.0883,46.1189,46.0086,46.0086,7721.0
2015-08-17 15:30:00,75.13,75.19,75.05,75.17,10120.0,46.0331,46.0699,45.9841,46.0576,10120.0
2015-08-17 15:40:00,75.18,75.28,75.05,75.28,12537.0,46.0638,46.125,45.9841,46.125,12537.0
2015-08-17 15:50:00,75.27,75.38,75.22,75.31,23585.0,46.1189,46.1863,46.0883,46.1434,23585.0
2015-08-18 09:30:00,75.68,75.81,74.87,75.13,9017.0,46.3701,46.4498,45.8738,46.0331,9017.0
2015-08-18 09:40:00,75.12,75.44,74.86,75.01,23851.0,46.027,46.2231,45.8677,45.9596,23851.0
2015-08-18 09:50:00,74.99,75.13,74.81,74.99,8968.0,45.9474,46.0331,45.8371,45.9474,8968.0
2015-08-18 10:00:00,75.1,75.1,74.71,74.8,14750.0,46.0148,46.0148,45.7758,45.8309,14750.0
2015-08-18 10:10:00,74.84,75.02,74.75,74.97,53992.0,45.8554,45.9657,45.8003,45.9351,53992.0
2015-08-18 10:20:00,75.04,75.23,75.04,75.06,6262.0,45.978,46.0944,45.978,45.9902,6262.0
2015-08-18 10:30:00,75.1,75.61,75.03,75.53,40829.0,46.0148,46.3272,45.9719,46.2782,40829.0
2015-08-18 10:40:00,75.54,75.86,75.53,75.64,17957.0,46.2843,46.4804,46.2782,46.3456,17957.0
2015-08-18 10:50:00,75.75,76.01,75.57,75.97,6247.0,46.413,46.5723,46.3027,46.5478,6247.0
2015-08-18 11:00:00,75.96,75.96,75.67,75.71,12603.0,46.5417,46.5417,46.364,46.3885,12603.0
2015-08-18 11:10:00,75.75,75.77,75.43,75.46,3518.0,46.413,46.4253,46.2169,46.2353,3518.0
2015-08-18 11:20:00,75.51,75.57,75.08,75.14,22600.0,46.266,46.3027,46.0025,46.0393,22600.0
2015-08-18 11:30:00,75.11,75.14,75.0,75.02,19983.0,46.0209,46.0393,45.9535,45.9657,19983.0
2015-08-18 11:40:00,75.02,75.18,74.98,75.06,16330.0,45.9657,46.0638,45.9412,45.9902,16330.0
2015-08-18 11:50:00,75.0,75.15,74.99,74.99,14700.0,45.9535,46.0454,45.9474,45.9474,14700.0
2015-08-18 12:00:00,75.0,75.0,74.91,74.93,22150.0,45.9535,45.9535,45.8983,45.9106,22150.0
2015-08-18 12:10:00,74.98,75.33,74.98,75.08,6550.0,45.9412,46.1557,45.9412,46.0025,6550.0
2015-08-18 12:20:00,75.1,75.21,75.03,75.15,3795.0,46.0148,46.0821,45.9719,46.0454,3795.0
2015-08-18 12:30:00,75.16,75.16,74.82,74.83,5956.0,46.0515,46.0515,45.8432,45.8493,5956.0
2015-08-18 12:40:00,74.92,74.92,74.59,74.6,5494.0,45.9045,45.9045,45.7023,45.7084,5494.0
2015-08-18 12:50:00,74.52,74.65,74.52,74.6,6109.0,45.6594,45.739,45.6594,45.7084,6109.0
2015-08-18 13:00:00,74.63,74.66,74.47,74.65,7282.0,45.7268,45.7452,45.6287,45.739,7282.0
2015-08-18 13:10:00,74.74,74.81,74.6,74.69,5067.0,45.7942,45.8371,45.7084,45.7635,5067.0
2015-08-18 13:20:00,74.72,74.82,74.6,74.82,6900.0,45.7819,45.8432,45.7084,45.8432,6900.0
2015-08-18 13:30:00,74.8,74.89,74.58,74.86,11716.0,45.8309,45.8861,45.6961,45.8677,11716.0
2015-08-18 13:40:00,74.86,74.97,74.59,74.59,7527.0,45.8677,45.9351,45.7023,45.7023,7527.0
2015-08-18 13:50:00,74.59,74.63,74.36,74.42,6659.0,45.7023,45.7268,45.5613,45.5981,6659.0
2015-08-18 14:00:00,74.42,75.16,74.38,75.11,11206.0,45.5981,46.0515,45.5736,46.0209,11206.0
2015-08-18 14:10:00,75.08,75.22,74.99,75.09,7618.0,46.0025,46.0883,45.9474,46.0086,7618.0
2015-08-18 14:20:00,75.09,75.25,74.9,75.02,9446.0,46.0086,46.1067,45.8922,45.9657,9446.0
2015-08-18 14:30:00,75.04,75.16,74.97,75.1,6276.0,45.978,46.0515,45.9351,46.0148,6276.0
2015-08-18 14:40:00,75.12,75.15,74.88,74.99,7910.0,46.027,46.0454,45.88,45.9474,7910.0
2015-08-18 14:50:00,74.99,75.0,74.82,74.89,10876.0,45.9474,45.9535,45.8432,45.8861,10876.0
2015-08-18 15:00:00,74.87,74.96,74.86,74.95,9026.0,45.8738,45.929,45.8677,45.9228,9026.0
2015-08-18 15:10:00,74.97,75.07,74.94,75.05,8486.0,45.9351,45.9964,45.9167,45.9841,8486.0
2015-08-18 15:20:00,75.06,75.15,75.03,75.08,12065.0,45.9902,46.0454,45.9719,46.0025,12065.0
2015-08-18 15:30:00,75.08,75.16,75.03,75.08,28554.0,46.0025,46.0515,45.9719,46.0025,28554.0
2015-08-18 15:40:00,75.04,75.23,75.04,75.14,26417.0,45.978,46.0944,45.978,46.0393,26417.0
2015-08-18 15:50:00,75.12,75.15,75.01,75.06,33121.0,46.027,46.0454,45.9596,45.9902,33121.0
2015-08-19 09:30:00,74.78,75.48,74.36,75.38,14931.0,45.8187,46.2476,45.5613,46.1863,14931.0
2015-08-19 09:40:00,75.05,75.2,74.44,74.67,5062.0,45.9841,46.076,45.6104,45.7513,5062.0
2015-08-19 09:50:00,74.66,74.72,74.31,74.32,10258.0,45.7452,45.7819,45.5307,45.5368,10258.0
2015-08-19 10:00:00,74.38,74.38,74.06,74.35,7662.0,45.5736,45.5736,45.3775,45.5552,7662.0
2015-08-19 10:10:00,74.37,74.38,74.19,74.28,5776.0,45.5675,45.5736,45.4572,45.5123,5776.0
2015-08-19 10:20:00,74.29,74.63,74.29,74.51,11998.0,45.5185,45.7268,45.5185,45.6533,11998.0
2015-08-19 10:30:00,74.51,74.54,74.05,74.07,22436.0,45.6533,45.6716,45.3714,45.3837,22436.0
2015-08-19 10:40:00,73.8,73.8,73.24,73.26,6864.0,45.2182,45.2182,44.8751,44.8874,6864.0
2015-08-19 10:50:00,73.39,73.39,72.77,72.84,14603.0,44.967,44.967,44.5871,44.63,14603.0
2015-08-19 11:00:00,72.87,73.03,72.62,72.81,16400.0,44.6484,44.7464,44.4952,44.6116,16400.0
2015-08-19 11:10:00,72.81,72.81,72.5,72.53,9900.0,44.6116,44.6116,44.4217,44.4401,9900.0
2015-08-19 11:20:00,72.5,72.65,72.41,72.64,12508.0,44.4217,44.5136,44.3666,44.5075,12508.0
2015-08-19 11:30:00,72.59,72.63,72.23,72.3,16059.0,44.4768,44.5014,44.2563,44.2992,16059.0
2015-08-19 11:40:00,72.31,72.31,71.66,71.69,8712.0,44.3053,44.3053,43.907,43.9254,8712.0
2015-08-19 11:50:00,71.66,72.09,71.59,71.85,9945.0,43.907,44.1705,43.8641,44.0234,9945.0
2015-08-19 12:00:00,71.87,72.2,71.81,72.1,11698.0,44.0357,44.2379,43.9989,44.1766,11698.0
2015-08-19 12:10:00,72.15,72.25,72.04,72.13,12394.0,44.2072,44.2685,44.1398,44.195,12394.0
2015-08-19 12:20:00,72.16,72.25,72.07,72.19,91182.0,44.2134,44.2685,44.1582,44.2318,91182.0
2015-08-19 12:30:00,72.17,72.18,71.96,71.96,21155.0,44.2195,44.2256,44.0908,44.0908,21155.0
2015-08-19 12:40:00,72.0,72.0,71.7,71.81,33237.0,44.1153,44.1153,43.9315,43.9989,33237.0
2015-08-19 12:50:00,71.81,71.96,71.55,71.95,10693.0,43.9989,44.0908,43.8396,44.0847,10693.0
2015-08-19 13:00:00,71.99,72.13,71.8,72.0,17930.0,44.1092,44.195,43.9928,44.1153,17930.0
2015-08-19 13:10:00,72.05,72.05,71.8,71.8,16898.0,44.146,44.146,43.9928,43.9928,16898.0
2015-08-19 13:20:00,71.74,71.96,71.62,71.67,14668.0,43.956,44.0908,43.8825,43.9131,14668.0
2015-08-19 13:30:00,71.7,71.7,71.42,71.5,8916.0,43.9315,43.9315,43.76,43.809,8916.0
2015-08-19 13:40:00,71.48,72.16,71.48,72.08,12612.0,43.7967,44.2134,43.7967,44.1644,12612.0
2015-08-19 13:50:00,72.13,72.29,71.99,72.05,36760.0,44.195,44.293,44.1092,44.146,36760.0
2015-08-19 14:00:00,72.04,72.75,72.03,72.74,13082.0,44.1398,44.5749,44.1337,44.5687,13082.0
2015-08-19 14:10:00,72.72,73.17,72.67,73.17,14658.0,44.5565,44.8322,44.5259,44.8322,14658.0
2015-08-19 14:20:00,73.2,73.48,73.2,73.37,10325.0,44.8506,45.0222,44.8506,44.9548,10325.0
2015-08-19 14:30:00,73.33,73.38,73.1,73.1,11013.0,44.9302,44.9609,44.7893,44.7893,11013.0
2015-08-19 14:40:00,73.11,73.24,72.98,73.19,18472.0,44.7955,44.8751,44.7158,44.8445,18472.0
2015-08-19 14:50:00,73.18,73.36,73.03,73.25,14367.0,44.8383,44.9486,44.7464,44.8812,14367.0
2015-08-19 15:00:00,73.17,73.2,72.92,72.92,25565.0,44.8322,44.8506,44.679,44.679,25565.0
2015-08-19 15:10:00,72.95,72.96,72.7,72.81,29304.0,44.6974,44.7035,44.5442,44.6116,29304.0
2015-08-19 15:20:00,72.78,72.89,72.68,72.68,16438.0,44.5933,44.6607,44.532,44.532,16438.0
2015-08-19 15:30:00,72.68,72.77,72.49,72.59,13874.0,44.532,44.5871,44.4156,44.4768,13874.0
2015-08-19 15:40:00,72.52,72.74,72.52,72.7,43557.0,44.434,44.5687,44.434,44.5442,43557.0
2015-08-19 15:50:00,72.68,72.74,72.59,72.63,51697.0,44.532,44.5687,44.4768,44.5014,51697.0
2015-08-20 09:30:00,70.96,71.18,70.13,70.86,58335.0,43.4781,43.6129,42.9696,43.4168,58335.0
2015-08-20 09:40:00,70.81,71.21,70.38,70.47,32172.0,43.3862,43.6313,43.1227,43.1779,32172.0
2015-08-20 09:50:00,70.4,70.4,69.59,69.81,64174.0,43.135,43.135,42.6387,42.7735,64174.0
2015-08-20 10:00:00,69.79,69.87,68.49,68.85,42175.0,42.7612,42.8103,41.9647,42.1853,42175.0
2015-08-20 10:10:00,68.8,68.99,68.22,68.49,57591.0,42.1547,42.2711,41.7993,41.9647,57591.0
2015-08-20 10:20:00,68.49,69.22,68.16,68.8,59446.0,41.9647,42.412,41.7625,42.1547,59446.0
2015-08-20 10:30:00,68.92,68.92,68.46,68.46,19661.0,42.2282,42.2282,41.9463,41.9463,19661.0
2015-08-20 10:40:00,68.44,68.48,67.8,68.39,53725.0,41.9341,41.9586,41.5419,41.9034,53725.0
2015-08-20 10:50:00,68.34,68.8,68.34,68.62,100481.0,41.8728,42.1547,41.8728,42.0444,100481.0
2015-08-20 11:00:00,68.65,68.72,67.97,67.98,28939.0,42.0628,42.1056,41.6461,41.6522,28939.0
2015-08-20 11:10:00,67.9,67.92,67.27,67.43,35200.0,41.6032,41.6155,41.2172,41.3152,35200.0
2015-08-20 11:20:00,67.48,68.14,67.3,68.03,30919.0,41.3459,41.7503,41.2356,41.6829,30919.0
2015-08-20 11:30:00,68.1,68.3,67.47,67.82,33836.0,41.7258,41.8483,41.3398,41.5542,33836.0
2015-08-20 11:40:00,67.69,68.0,67.44,67.57,16680.0,41.4745,41.6645,41.3214,41.401,16680.0
2015-08-20 11:50:00,67.57,67.94,67.38,67.85,23437.0,41.401,41.6277,41.2846,41.5726,23437.0
2015-08-20 12:00:00,67.77,67.83,67.5,67.54,23823.0,41.5236,41.5603,41.3581,41.3826,23823.0
2015-08-20 12:10:00,67.53,67.71,67.5,67.5,27202.0,41.3765,41.4868,41.3581,41.3581,27202.0
2015-08-20 12:20:00,67.5,67.71,67.49,67.5,25036.0,41.3581,41.4868,41.352,41.3581,25036.0
2015-08-20 12:30:00,67.54,67.75,67.41,67.7,40737.0,41.3826,41.5113,41.303,41.4807,40737.0
2015-08-20 12:40:00,67.67,67.83,67.33,67.53,45160.0,41.4623,41.5603,41.254,41.3765,45160.0
2015-08-20 12:50:00,67.54,67.58,66.55,66.6,54640.0,41.3826,41.4071,40.7761,40.8067,54640.0
2015-08-20 13:00:00,66.55,66.64,65.88,65.95,55106.0,40.7761,40.8312,40.3655,40.4084,55106.0
2015-08-20 13:10:00,65.95,66.5,65.95,66.43,38714.0,40.4084,40.7454,40.4084,40.7025,38714.0
2015-08-20 13:20:00,66.5,66.96,66.43,66.95,30434.0,40.7454,41.0273,40.7025,41.0211,30434.0
2015-08-20 13:30:00,66.94,67.01,66.8,66.87,16697.0,41.015,41.0579,40.9292,40.9721,16697.0
2015-08-20 13:40:00,66.85,66.89,66.61,66.65,20004.0,40.9599,40.9844,40.8128,40.8373,20004.0
2015-08-20 13:50:00,66.65,66.67,66.42,66.57,32001.0,40.8373,40.8496,40.6964,40.7883,32001.0
2015-08-20 14:00:00,66.54,66.83,66.53,66.71,35474.0,40.7699,40.9476,40.7638,40.8741,35474.0
2015-08-20 14:10:00,66.76,67.05,66.67,66.68,29708.0,40.9047,41.0824,40.8496,40.8557,29708.0
2015-08-20 14:20:00,66.73,66.74,65.94,65.94,25764.0,40.8863,40.8925,40.4023,40.4023,25764.0
2015-08-20 14:30:00,65.94,66.01,65.5,65.62,45806.0,40.4023,40.4452,40.1327,40.2062,45806.0
2015-08-20 14:40:00,65.5,65.58,65.3,65.41,20761.0,40.1327,40.1817,40.0102,40.0776,20761.0
2015-08-20 14:50:00,65.38,65.9,65.38,65.89,42023.0,40.0592,40.3778,40.0592,40.3717,42023.0
2015-08-20 15:00:00,65.89,66.21,65.88,66.15,35731.0,40.3717,40.5677,40.3655,40.531,35731.0
2015-08-20 15:10:00,66.2,66.27,65.56,65.57,38425.0,40.5616,40.6045,40.1695,40.1756,38425.0
2015-08-20 15:20:00,65.6,65.75,65.56,65.7,25555.0,40.194,40.2859,40.1695,40.2552,25555.0
2015-08-20 15:30:00,65.69,65.71,65.53,65.53,33647.0,40.2491,40.2614,40.1511,40.1511,33647.0
2015-08-20 15:40:00,65.54,65.54,64.88,64.91,111601.0,40.1572,40.1572,39.7528,39.7712,111601.0
2015-08-20 15:50:00,64.94,65.09,64.91,65.04,117375.0,39.7896,39.8815,39.7712,39.8509,117375.0
2015-08-21 09:30:00,64.99,65.0,64.09,64.47,40517.0,39.8202,39.8263,39.2688,39.5016,40517.0
2015-08-21 09:40:00,64.71,64.73,63.68,63.88,41372.0,39.6487,39.6609,39.0176,39.1401,41372.0
2015-08-21 09:50:00,63.79,64.06,63.46,63.78,46421.0,39.085,39.2504,38.8828,39.0788,46421.0
2015-08-21 10:00:00,63.79,64.3,63.77,63.85,22144.0,39.085,39.3975,39.0727,39.1217,22144.0
2015-08-21 10:10:00,63.89,64.03,63.65,63.66,16587.0,39.1462,39.232,38.9992,39.0053,16587.0
2015-08-21 10:20:00,63.65,63.75,63.38,63.38,19078.0,38.9992,39.0605,38.8338,38.8338,19078.0
2015-08-21 10:30:00,63.4,63.58,63.05,63.13,17057.0,38.846,38.9563,38.6316,38.6806,17057.0
2015-08-21 10:40:00,63.06,63.4,63.06,63.23,18177.0,38.6377,38.846,38.6377,38.7418,18177.0
2015-08-21 10:50:00,63.23,63.67,63.12,63.26,16902.0,38.7418,39.0114,38.6744,38.7602,16902.0
2015-08-21 11:00:00,63.22,63.35,63.13,63.13,25804.0,38.7357,38.8154,38.6806,38.6806,25804.0
2015-08-21 11:10:00,63.13,63.48,63.1,63.42,20324.0,38.6806,38.895,38.6622,38.8583,20324.0
2015-08-21 11:20:00,63.39,63.39,63.03,63.04,16891.0,38.8399,38.8399,38.6193,38.6254,16891.0
2015-08-21 11:30:00,63.03,63.19,63.0,63.03,18088.0,38.6193,38.7173,38.6009,38.6193,18088.0
2015-08-21 11:40:00,63.01,63.06,62.66,62.8,16040.0,38.6071,38.6377,38.3926,38.4784,16040.0
2015-08-21 11:50:00,62.79,63.59,62.76,63.57,27143.0,38.4723,38.9624,38.4539,38.9502,27143.0
2015-08-21 12:00:00,63.62,64.54,63.57,64.54,13800.0,38.9808,39.5445,38.9502,39.5445,13800.0
2015-08-21 12:10:00,64.44,64.45,64.17,64.36,26006.0,39.4832,39.4894,39.3178,39.4342,26006.0
2015-08-21 12:20:00,64.35,64.48,64.22,64.43,21889.0,39.4281,39.5077,39.3484,39.4771,21889.0
2015-08-21 12:30:00,64.39,64.83,64.39,64.77,15078.0,39.4526,39.7222,39.4526,39.6854,15078.0
2015-08-21 12:40:00,64.8,64.84,64.57,64.57,19087.0,39.7038,39.7283,39.5629,39.5629,19087.0
2015-08-21 12:50:00,64.61,64.61,64.15,64.19,11600.0,39.5874,39.5874,39.3055,39.3301,11600.0
2015-08-21 13:00:00,64.21,64.28,63.72,63.75,6938.0,39.3423,39.3852,39.0421,39.0605,6938.0
2015-08-21 13:10:00,63.72,63.79,63.53,63.54,11876.0,39.0421,39.085,38.9257,38.9318,11876.0
2015-08-21 13:20:00,63.54,63.54,63.34,63.5,22256.0,38.9318,38.9318,38.8092,38.9073,22256.0
2015-08-21 13:30:00,63.54,63.77,63.46,63.77,13740.0,38.9318,39.0727,38.8828,39.0727,13740.0
2015-08-21 13:40:00,63.79,63.91,63.76,63.87,8247.0,39.085,39.1585,39.0666,39.134,8247.0
2015-08-21 13:50:00,63.84,64.07,63.76,64.07,13836.0,39.1156,39.2565,39.0666,39.2565,13836.0
2015-08-21 14:00:00,64.12,64.44,64.09,64.29,29710.0,39.2872,39.4832,39.2688,39.3913,29710.0
2015-08-21 14:10:00,64.27,64.43,64.17,64.34,14962.0,39.3791,39.4771,39.3178,39.422,14962.0
2015-08-21 14:20:00,64.39,64.4,64.16,64.21,11168.0,39.4526,39.4587,39.3117,39.3423,11168.0
2015-08-21 14:30:00,64.2,64.22,63.9,63.9,16506.0,39.3362,39.3484,39.1524,39.1524,16506.0
2015-08-21 14:40:00,63.92,63.92,63.55,63.56,18581.0,39.1646,39.1646,38.9379,38.944,18581.0
2015-08-21 14:50:00,63.55,63.58,63.4,63.58,19868.0,38.9379,38.9563,38.846,38.9563,19868.0
2015-08-21 15:00:00,63.62,63.96,63.62,63.79,23185.0,38.9808,39.1891,38.9808,39.085,23185.0
2015-08-21 15:10:00,63.85,64.0,63.76,63.98,32203.0,39.1217,39.2136,39.0666,39.2014,32203.0
2015-08-21 15:20:00,63.97,64.07,63.93,64.02,24471.0,39.1953,39.2565,39.1707,39.2259,24471.0
2015-08-21 15:30:00,64.03,64.1,63.57,63.81,24189.0,39.232,39.2749,38.9502,39.0972,24189.0
2015-08-21 15:40:00,63.81,63.98,63.78,63.89,39916.0,39.0972,39.2014,39.0788,39.1462,39916.0
2015-08-21 15:50:00,63.9,63.96,63.61,63.62,72763.0,39.1524,39.1891,38.9747,38.9808,72763.0
2015-08-24 09:30:00,58.51,58.51,58.51,58.51,200.0,35.8498,35.8498,35.8498,35.8498,200.0
2015-08-24 09:40:00,59.68,62.15,59.13,62.15,2300.0,36.5667,38.0801,36.2297,38.0801,2300.0
2015-08-24 09:50:00,61.09,61.09,58.52,59.57,93990.0,37.4306,37.4306,35.856,36.4993,93990.0
2015-08-24 10:00:00,59.57,61.79,59.57,61.25,68020.0,36.4993,37.8595,36.4993,37.5287,68020.0
2015-08-24 10:10:00,61.27,61.79,61.0,61.3,20510.0,37.5409,37.8595,37.3755,37.5593,20510.0
2015-08-24 10:20:00,61.16,61.35,60.41,60.46,30695.0,37.4735,37.5899,37.014,37.0446,30695.0
2015-08-24 10:30:00,60.41,60.9,59.85,60.57,23842.0,37.014,37.3142,36.6709,37.112,23842.0
2015-08-24 10:40:00,60.58,60.72,60.14,60.38,10915.0,37.1182,37.2039,36.8486,36.9956,10915.0
2015-08-24 10:50:00,60.36,60.75,60.36,60.46,14034.0,36.9834,37.2223,36.9834,37.0446,14034.0
2015-08-24 11:00:00,60.42,60.65,60.24,60.57,14793.0,37.0201,37.161,36.9098,37.112,14793.0
2015-08-24 11:10:00,60.65,60.8,60.47,60.66,27063.0,37.161,37.253,37.0508,37.1672,27063.0
2015-08-24 11:20:00,60.56,60.73,60.39,60.54,24783.0,37.1059,37.2101,37.0017,37.0936,24783.0
2015-08-24 11:30:00,60.53,60.7,60.41,60.54,21145.0,37.0875,37.1917,37.014,37.0936,21145.0
2015-08-24 11:40:00,60.54,60.65,60.27,60.38,58865.0,37.0936,37.161,36.9282,36.9956,58865.0
2015-08-24 11:50:00,60.4,61.02,60.38,60.85,20101.0,37.0079,37.3878,36.9956,37.2836,20101.0
2015-08-24 12:00:00,60.82,61.42,60.65,61.26,10124.0,37.2652,37.6328,37.161,37.5348,10124.0
2015-08-24 12:10:00,61.38,61.78,61.12,61.63,11123.0,37.6083,37.8534,37.449,37.7615,11123.0
2015-08-24 12:20:00,61.73,61.88,61.34,61.34,25510.0,37.8228,37.9147,37.5838,37.5838,25510.0
2015-08-24 12:30:00,61.34,62.26,61.13,61.82,21701.0,37.5838,38.1475,37.4551,37.8779,21701.0
2015-08-24 12:40:00,61.73,61.89,61.19,61.44,12319.0,37.8228,37.9208,37.4919,37.6451,12319.0
2015-08-24 12:50:00,61.52,62.13,61.46,62.03,7350.0,37.6941,38.0679,37.6573,38.0066,7350.0
2015-08-24 13:00:00,62.1,62.31,61.94,62.03,7899.0,38.0495,38.1782,37.9514,38.0066,7899.0
2015-08-24 13:10:00,62.04,62.08,61.57,61.82,32565.0,38.0127,38.0372,37.7247,37.8779,32565.0
2015-08-24 13:20:00,61.85,61.86,60.87,61.03,12712.0,37.8963,37.9024,37.2958,37.3939,12712.0
2015-08-24 13:30:00,61.07,61.17,60.89,60.89,10457.0,37.4184,37.4797,37.3081,37.3081,10457.0
2015-08-24 13:40:00,60.95,61.26,60.92,61.22,16251.0,37.3449,37.5348,37.3265,37.5103,16251.0
2015-08-24 13:50:00,61.21,61.22,60.64,60.64,8650.0,37.5042,37.5103,37.1549,37.1549,8650.0
2015-08-24 14:00:00,60.62,60.83,60.13,60.21,15436.0,37.1427,37.2713,36.8424,36.8915,15436.0
2015-08-24 14:10:00,60.18,60.4,60.12,60.4,13800.0,36.8731,37.0079,36.8363,37.0079,13800.0
2015-08-24 14:20:00,60.42,60.62,60.16,60.28,24146.0,37.0201,37.1427,36.8608,36.9343,24146.0
2015-08-24 14:30:00,60.2,60.48,60.17,60.37,11791.0,36.8853,37.0569,36.8669,36.9895,11791.0
2015-08-24 14:40:00,60.28,60.35,60.12,60.23,28693.0,36.9343,36.9772,36.8363,36.9037,28693.0
2015-08-24 14:50:00,60.22,60.3,59.55,59.55,33293.0,36.8976,36.9466,36.4871,36.4871,33293.0
2015-08-24 15:00:00,59.49,59.75,59.22,59.7,19072.0,36.4503,36.6096,36.2849,36.579,19072.0
2015-08-24 15:10:00,59.7,59.86,59.24,59.32,14338.0,36.579,36.677,36.2971,36.3461,14338.0
2015-08-24 15:20:00,59.33,59.43,59.01,59.14,17773.0,36.3523,36.4135,36.1562,36.2359,17773.0
2015-08-24 15:30:00,59.15,59.59,58.95,59.48,22975.0,36.242,36.5116,36.1194,36.4442,22975.0
2015-08-24 15:40:00,59.49,59.99,59.36,59.58,37331.0,36.4503,36.7567,36.3706,36.5054,37331.0
2015-08-24 15:50:00,59.53,59.97,59.23,59.26,50665.0,36.4748,36.7444,36.291,36.3094,50665.0
2015-08-25 09:30:00,61.06,61.16,60.46,60.81,10356.0,37.4123,37.4735,37.0446,37.2591,10356.0
2015-08-25 09:40:00,60.83,61.17,59.97,60.23,17506.0,37.2713,37.4797,36.7444,36.9037,17506.0
2015-08-25 09:50:00,60.2,60.29,59.65,59.94,12863.0,36.8853,36.9405,36.5483,36.726,12863.0
2015-08-25 10:00:00,60.0,60.21,59.48,60.02,15247.0,36.7628,36.8915,36.4442,36.775,15247.0
2015-08-25 10:10:00,59.9,60.49,59.75,60.08,23335.0,36.7015,37.063,36.6096,36.8118,23335.0
2015-08-25 10:20:00,60.23,60.51,59.99,60.13,6515.0,36.9037,37.0753,36.7567,36.8424,6515.0
2015-08-25 10:30:00,60.16,60.74,60.1,60.62,19791.0,36.8608,37.2162,36.8241,37.1427,19791.0
2015-08-25 10:40:00,60.65,60.95,60.56,60.92,9181.0,37.161,37.3449,37.1059,37.3265,9181.0
2015-08-25 10:50:00,60.9,60.94,60.58,60.6,10296.0,37.3142,37.3387,37.1182,37.1304,10296.0
2015-08-25 11:00:00,60.59,60.94,60.47,60.76,15640.0,37.1243,37.3387,37.0508,37.2284,15640.0
2015-08-25 11:10:00,60.8,61.38,60.78,61.29,9368.0,37.253,37.6083,37.2407,37.5532,9368.0
2015-08-25 11:20:00,61.24,61.43,61.08,61.26,17799.0,37.5225,37.639,37.4245,37.5348,17799.0
2015-08-25 11:30:00,61.14,61.62,61.04,61.39,15942.0,37.4613,37.7554,37.4,37.6145,15942.0
2015-08-25 11:40:00,61.33,61.39,61.02,61.19,23728.0,37.5777,37.6145,37.3878,37.4919,23728.0
2015-08-25 11:50:00,61.16,61.48,61.1,61.32,21978.0,37.4735,37.6696,37.4368,37.5716,21978.0
2015-08-25 12:00:00,61.37,61.58,61.33,61.36,25494.0,37.6022,37.7309,37.5777,37.5961,25494.0
2015-08-25 12:10:00,61.23,61.32,60.99,61.15,17345.0,37.5164,37.5716,37.3694,37.4674,17345.0
2015-08-25 12:20:00,61.15,61.49,61.15,61.31,9027.0,37.4674,37.6757,37.4674,37.5654,9027.0
2015-08-25 12:30:00,61.31,61.4,60.92,61.04,8290.0,37.5654,37.6206,37.3265,37.4,8290.0
2015-08-25 12:40:00,61.01,61.09,60.81,60.81,3816.0,37.3816,37.4306,37.2591,37.2591,3816.0
2015-08-25 12:50:00,60.85,61.36,60.85,61.15,10192.0,37.2836,37.5961,37.2836,37.4674,10192.0
2015-08-25 13:00:00,61.11,61.29,61.1,61.18,7665.0,37.4429,37.5532,37.4368,37.4858,7665.0
2015-08-25 13:10:00,61.2,61.2,60.82,60.91,16537.0,37.498,37.498,37.2652,37.3204,16537.0
2015-08-25 13:20:00,60.91,61.06,60.73,60.79,30122.0,37.3204,37.4123,37.2101,37.2468,30122.0
2015-08-25 13:30:00,60.79,61.02,60.76,60.88,29606.0,37.2468,37.3878,37.2284,37.302,29606.0
2015-08-25 13:40:00,60.82,60.93,60.58,60.69,20918.0,37.2652,37.3326,37.1182,37.1856,20918.0
2015-08-25 13:50:00,60.61,60.75,60.57,60.58,8067.0,37.1365,37.2223,37.112,37.1182,8067.0
2015-08-25 14:00:00,60.51,60.54,60.36,60.47,5500.0,37.0753,37.0936,36.9834,37.0508,5500.0
2015-08-25 14:10:00,60.47,60.47,60.28,60.37,9131.0,37.0508,37.0508,36.9343,36.9895,9131.0
2015-08-25 14:20:00,60.37,60.46,60.25,60.27,8453.0,36.9895,37.0446,36.916,36.9282,8453.0
2015-08-25 14:30:00,60.32,60.47,60.17,60.25,13668.0,36.9589,37.0508,36.8669,36.916,13668.0
2015-08-25 14:40:00,60.32,60.33,60.18,60.27,6490.0,36.9589,36.965,36.8731,36.9282,6490.0
2015-08-25 14:50:00,60.29,60.32,60.15,60.22,14271.0,36.9405,36.9589,36.8547,36.8976,14271.0
2015-08-25 15:00:00,60.28,60.34,60.13,60.18,14511.0,36.9343,36.9711,36.8424,36.8731,14511.0
2015-08-25 15:10:00,60.16,60.28,60.12,60.19,20238.0,36.8608,36.9343,36.8363,36.8792,20238.0
2015-08-25 15:20:00,60.14,60.16,59.91,59.99,27095.0,36.8486,36.8608,36.7076,36.7567,27095.0
2015-08-25 15:30:00,59.95,59.98,59.5,59.52,26407.0,36.7321,36.7505,36.4564,36.4687,26407.0
2015-08-25 15:40:00,59.57,59.65,58.88,59.17,40683.0,36.4993,36.5483,36.0765,36.2542,40683.0
2015-08-25 15:50:00,59.13,59.76,58.7,58.75,70254.0,36.2297,36.6157,35.9663,35.9969,70254.0
2015-08-26 09:30:00,60.22,60.97,59.27,59.27,10386.0,36.8976,37.3571,36.3155,36.3155,10386.0
2015-08-26 09:40:00,59.29,59.31,58.51,58.94,35019.0,36.3278,36.34,35.8498,36.1133,35019.0
2015-08-26 09:50:00,58.93,58.93,58.2,58.92,9125.0,36.1072,36.1072,35.6599,36.1011,9125.0
2015-08-26 10:00:00,58.87,59.13,58.67,58.8,10100.0,36.0704,36.2297,35.9479,36.0275,10100.0
2015-08-26 10:10:00,58.69,59.02,58.2,58.5,13979.0,35.9601,36.1623,35.6599,35.8437,13979.0
2015-08-26 10:20:00,58.43,58.96,58.29,58.92,11430.0,35.8008,36.1256,35.715,36.1011,11430.0
2015-08-26 10:30:00,58.94,59.16,58.16,58.2,11875.0,36.1133,36.2481,35.6354,35.6599,11875.0
2015-08-26 10:40:00,58.22,58.34,58.0,58.05,10666.0,35.6722,35.7457,35.5374,35.568,10666.0
2015-08-26 10:50:00,58.21,58.94,58.19,58.49,14088.0,35.666,36.1133,35.6538,35.8376,14088.0
2015-08-26 11:00:00,58.32,58.66,58.07,58.44,9952.0,35.7334,35.9417,35.5802,35.807,9952.0
2015-08-26 11:10:00,58.47,59.03,58.21,58.89,10073.0,35.8253,36.1685,35.666,36.0827,10073.0
2015-08-26 11:20:00,58.88,59.69,58.87,59.51,21410.0,36.0765,36.5728,36.0704,36.4626,21410.0
2015-08-26 11:30:00,59.52,59.52,59.11,59.11,31587.0,36.4687,36.4687,36.2175,36.2175,31587.0
2015-08-26 11:40:00,59.09,59.41,59.07,59.4,10600.0,36.2052,36.4013,36.193,36.3952,10600.0
2015-08-26 11:50:00,59.36,59.36,59.02,59.08,10166.0,36.3706,36.3706,36.1623,36.1991,10166.0
2015-08-26 12:00:00,59.1,59.11,58.77,58.87,9868.0,36.2113,36.2175,36.0091,36.0704,9868.0
2015-08-26 12:10:00,58.8,58.85,58.52,58.67,9516.0,36.0275,36.0582,35.856,35.9479,9516.0
2015-08-26 12:20:00,58.76,58.76,58.52,58.52,6489.0,36.003,36.003,35.856,35.856,6489.0
2015-08-26 12:30:00,58.51,58.59,58.25,58.25,9363.0,35.8498,35.8989,35.6905,35.6905,9363.0
2015-08-26 12:40:00,58.27,58.68,58.22,58.58,17190.0,35.7028,35.954,35.6722,35.8927,17190.0
2015-08-26 12:50:00,58.53,58.71,58.45,58.7,5085.0,35.8621,35.9724,35.8131,35.9663,5085.0
2015-08-26 13:00:00,58.7,58.8,58.25,58.37,5000.0,35.9663,36.0275,35.6905,35.7641,5000.0
2015-08-26 13:10:00,58.47,58.47,58.17,58.28,7433.0,35.8253,35.8253,35.6415,35.7089,7433.0
2015-08-26 13:20:00,58.27,58.5,58.14,58.32,9098.0,35.7028,35.8437,35.6231,35.7334,9098.0
2015-08-26 13:30:00,58.42,58.62,58.2,58.52,9072.0,35.7947,35.9172,35.6599,35.856,9072.0
2015-08-26 13:40:00,58.59,58.59,58.1,58.18,6461.0,35.8989,35.8989,35.5986,35.6476,6461.0
2015-08-26 13:50:00,58.22,58.53,58.16,58.36,8836.0,35.6722,35.8621,35.6354,35.7579,8836.0
2015-08-26 14:00:00,58.37,58.7,58.3,58.7,12124.0,35.7641,35.9663,35.7212,35.9663,12124.0
2015-08-26 14:10:00,58.67,58.7,58.24,58.29,10749.0,35.9479,35.9663,35.6844,35.715,10749.0
2015-08-26 14:20:00,58.2,58.41,58.08,58.15,18449.0,35.6599,35.7886,35.5864,35.6293,18449.0
2015-08-26 14:30:00,58.13,58.49,58.08,58.38,17810.0,35.617,35.8376,35.5864,35.7702,17810.0
2015-08-26 14:40:00,58.36,58.73,58.36,58.45,77424.0,35.7579,35.9846,35.7579,35.8131,77424.0
2015-08-26 14:50:00,58.48,58.69,58.39,58.69,32210.0,35.8315,35.9601,35.7763,35.9601,32210.0
2015-08-26 15:00:00,58.69,58.98,58.62,58.98,35845.0,35.9601,36.1378,35.9172,36.1378,35845.0
2015-08-26 15:10:00,59.05,59.3,59.02,59.13,21099.0,36.1807,36.3339,36.1623,36.2297,21099.0
2015-08-26 15:20:00,59.17,59.27,58.91,59.01,40018.0,36.2542,36.3155,36.0949,36.1562,40018.0
2015-08-26 15:30:00,59.06,59.3,58.99,59.1,42338.0,36.1868,36.3339,36.1439,36.2113,42338.0
2015-08-26 15:40:00,59.11,59.43,58.95,59.3,50418.0,36.2175,36.4135,36.1194,36.3339,50418.0
2015-08-26 15:50:00,59.3,59.62,59.17,59.55,97229.0,36.3339,36.53,36.2542,36.4871,97229.0
2015-08-27 09:30:00,61.35,61.99,61.35,61.46,17273.0,37.5899,37.9821,37.5899,37.6573,17273.0
2015-08-27 09:40:00,61.46,61.73,61.17,61.17,40182.0,37.6573,37.8228,37.4797,37.4797,40182.0
2015-08-27 09:50:00,61.32,61.93,61.32,61.75,14117.0,37.5716,37.9453,37.5716,37.835,14117.0
2015-08-27 10:00:00,61.65,61.9,61.62,61.85,25184.0,37.7738,37.9269,37.7554,37.8963,25184.0
2015-08-27 10:10:00,61.85,62.36,61.8,62.31,25015.0,37.8963,38.2088,37.8657,38.1782,25015.0
2015-08-27 10:20:00,62.47,62.71,62.24,62.37,7793.0,38.2762,38.4232,38.1353,38.2149,7793.0
2015-08-27 10:30:00,62.32,62.59,62.19,62.33,15255.0,38.1843,38.3497,38.1046,38.1904,15255.0
2015-08-27 10:40:00,62.42,63.24,62.33,63.16,39464.0,38.2455,38.748,38.1904,38.699,39464.0
2015-08-27 10:50:00,63.08,63.18,62.78,63.15,31851.0,38.6499,38.7112,38.4661,38.6928,31851.0
2015-08-27 11:00:00,63.15,63.67,62.82,63.25,21186.0,38.6928,39.0114,38.4906,38.7541,21186.0
2015-08-27 11:10:00,63.35,63.54,63.01,63.08,21197.0,38.8154,38.9318,38.6071,38.6499,21197.0
2015-08-27 11:20:00,63.12,63.27,62.93,62.94,12291.0,38.6744,38.7664,38.558,38.5642,12291.0
2015-08-27 11:30:00,62.99,63.0,62.05,62.05,17480.0,38.5948,38.6009,38.0188,38.0188,17480.0
2015-08-27 11:40:00,62.04,62.69,61.97,62.51,15975.0,38.0127,38.411,37.9698,38.3007,15975.0
2015-08-27 11:50:00,62.53,62.82,62.33,62.82,8217.0,38.3129,38.4906,38.1904,38.4906,8217.0
2015-08-27 12:00:00,62.85,63.17,62.7,62.7,25135.0,38.509,38.7051,38.4171,38.4171,25135.0
2015-08-27 12:10:00,62.78,62.98,62.46,62.96,12657.0,38.4661,38.5887,38.2701,38.5764,12657.0
2015-08-27 12:20:00,62.96,63.17,62.74,63.17,16009.0,38.5764,38.7051,38.4416,38.7051,16009.0
2015-08-27 12:30:00,63.22,63.51,62.97,63.4,18989.0,38.7357,38.9134,38.5825,38.846,18989.0
2015-08-27 12:40:00,63.5,63.52,63.05,63.41,21100.0,38.9073,38.9195,38.6316,38.8521,21100.0
2015-08-27 12:50:00,63.52,63.79,63.42,63.58,36258.0,38.9195,39.085,38.8583,38.9563,36258.0
2015-08-27 13:00:00,63.58,64.18,63.49,63.99,19235.0,38.9563,39.3239,38.9012,39.2075,19235.0
2015-08-27 13:10:00,64.06,64.22,63.89,63.9,17188.0,39.2504,39.3484,39.1462,39.1524,17188.0
2015-08-27 13:20:00,63.95,64.13,63.6,64.12,16550.0,39.183,39.2933,38.9686,39.2872,16550.0
2015-08-27 13:30:00,63.99,64.34,63.86,63.92,26146.0,39.2075,39.422,39.1279,39.1646,26146.0
2015-08-27 13:40:00,63.99,64.02,63.72,63.76,22039.0,39.2075,39.2259,39.0421,39.0666,22039.0
2015-08-27 13:50:00,63.76,64.18,63.65,64.18,20257.0,39.0666,39.3239,38.9992,39.3239,20257.0
2015-08-27 14:00:00,64.14,64.14,63.77,63.86,23158.0,39.2994,39.2994,39.0727,39.1279,23158.0
2015-08-27 14:10:00,63.84,64.16,63.84,63.84,20256.0,39.1156,39.3117,39.1156,39.1156,20256.0
2015-08-27 14:20:00,63.84,63.89,63.65,63.7,36034.0,39.1156,39.1462,38.9992,39.0298,36034.0
2015-08-27 14:30:00,63.65,63.78,63.46,63.78,54379.0,38.9992,39.0788,38.8828,39.0788,54379.0
2015-08-27 14:40:00,63.75,63.81,63.49,63.49,16867.0,39.0605,39.0972,38.9012,38.9012,16867.0
2015-08-27 14:50:00,63.5,63.54,62.7,62.7,14633.0,38.9073,38.9318,38.4171,38.4171,14633.0
2015-08-27 15:00:00,62.65,63.07,62.45,62.83,17891.0,38.3865,38.6438,38.2639,38.4968,17891.0
2015-08-27 15:10:00,62.83,62.96,62.54,62.65,27202.0,38.4968,38.5764,38.3191,38.3865,27202.0
2015-08-27 15:20:00,62.6,62.95,62.3,62.78,36968.0,38.3558,38.5703,38.172,38.4661,36968.0
2015-08-27 15:30:00,62.75,63.43,62.72,63.16,27273.0,38.4477,38.8644,38.4294,38.699,27273.0
2015-08-27 15:40:00,63.2,63.87,63.2,63.84,37519.0,38.7235,39.134,38.7235,39.1156,37519.0
2015-08-27 15:50:00,63.88,63.96,63.68,63.95,54489.0,39.1401,39.1891,39.0176,39.183,54489.0
2015-08-28 09:30:00,63.95,65.55,63.42,65.48,28613.0,39.183,40.1633,38.8583,40.1205,28613.0
2015-08-28 09:40:00,65.4,65.69,64.4,64.41,14249.0,40.0714,40.2491,39.4587,39.4648,14249.0
2015-08-28 09:50:00,64.48,65.3,64.45,65.28,19614.0,39.5077,40.0102,39.4894,39.9979,19614.0
2015-08-28 10:00:00,65.38,65.79,65.12,65.77,9161.0,40.0592,40.3104,39.8999,40.2981,9161.0
2015-08-28 10:10:00,65.75,66.16,65.5,66.13,18791.0,40.2859,40.5371,40.1327,40.5187,18791.0
2015-08-28 10:20:00,66.17,66.68,66.15,66.53,18907.0,40.5432,40.8557,40.531,40.7638,18907.0
2015-08-28 10:30:00,66.62,66.71,65.97,66.0,17683.0,40.8189,40.8741,40.4207,40.4391,17683.0
2015-08-28 10:40:00,66.0,66.0,65.62,65.76,13136.0,40.4391,40.4391,40.2062,40.292,13136.0
2015-08-28 10:50:00,65.75,66.04,65.55,65.65,39730.0,40.2859,40.4636,40.1633,40.2246,39730.0
2015-08-28 11:00:00,65.57,66.07,65.57,66.03,22238.0,40.1756,40.482,40.1756,40.4574,22238.0
2015-08-28 11:10:00,66.03,66.47,66.0,66.36,19757.0,40.4574,40.727,40.4391,40.6596,19757.0
2015-08-28 11:20:00,66.34,66.51,66.18,66.33,10095.0,40.6474,40.7515,40.5494,40.6413,10095.0
2015-08-28 11:30:00,66.36,67.17,66.31,66.78,61841.0,40.6596,41.1559,40.629,40.917,61841.0
2015-08-28 11:40:00,66.78,67.06,66.52,66.81,10113.0,40.917,41.0885,40.7577,40.9354,10113.0
2015-08-28 11:50:00,66.88,67.04,66.57,66.76,23755.0,40.9782,41.0763,40.7883,40.9047,23755.0
2015-08-28 12:00:00,66.77,66.83,66.52,66.68,16095.0,40.9109,40.9476,40.7577,40.8557,16095.0
2015-08-28 12:10:00,66.66,67.09,66.43,66.64,21621.0,40.8435,41.1069,40.7025,40.8312,21621.0
2015-08-28 12:20:00,66.67,66.81,66.15,66.48,16061.0,40.8496,40.9354,40.531,40.7332,16061.0
2015-08-28 12:30:00,66.59,66.59,66.33,66.42,6249.0,40.8006,40.8006,40.6413,40.6964,6249.0
2015-08-28 12:40:00,66.43,66.45,66.01,66.09,11315.0,40.7025,40.7148,40.4452,40.4942,11315.0
2015-08-28 12:50:00,66.01,66.36,65.92,65.97,6060.0,40.4452,40.6596,40.39,40.4207,6060.0
2015-08-28 13:00:00,65.91,66.41,65.81,66.08,8306.0,40.3839,40.6903,40.3226,40.4881,8306.0
2015-08-28 13:10:00,66.11,66.36,65.86,66.22,127677.0,40.5065,40.6596,40.3533,40.5739,127677.0
2015-08-28 13:20:00,66.25,66.31,65.9,65.9,28621.0,40.5922,40.629,40.3778,40.3778,28621.0
2015-08-28 13:30:00,65.95,66.03,65.08,65.08,8645.0,40.4084,40.4574,39.8754,39.8754,8645.0
2015-08-28 13:40:00,65.0,65.61,64.83,65.61,9016.0,39.8263,40.2001,39.7222,40.2001,9016.0
2015-08-28 13:50:00,65.65,65.96,65.41,65.49,6500.0,40.2246,40.4146,40.0776,40.1266,6500.0
2015-08-28 14:00:00,65.48,65.75,65.35,65.62,9823.0,40.1205,40.2859,40.0408,40.2062,9823.0
2015-08-28 14:10:00,65.62,65.82,65.39,65.46,14524.0,40.2062,40.3288,40.0653,40.1082,14524.0
2015-08-28 14:20:00,65.47,65.7,65.47,65.7,15420.0,40.1143,40.2552,40.1143,40.2552,15420.0
2015-08-28 14:30:00,65.67,65.74,65.33,65.44,14499.0,40.2369,40.2798,40.0285,40.0959,14499.0
2015-08-28 14:40:00,65.43,66.0,65.43,65.88,10736.0,40.0898,40.4391,40.0898,40.3655,10736.0
2015-08-28 14:50:00,65.77,65.97,65.66,65.77,8594.0,40.2981,40.4207,40.2307,40.2981,8594.0
2015-08-28 15:00:00,65.74,65.74,65.49,65.72,18569.0,40.2798,40.2798,40.1266,40.2675,18569.0
2015-08-28 15:10:00,65.75,65.86,65.59,65.72,15902.0,40.2859,40.3533,40.1879,40.2675,15902.0
2015-08-28 15:20:00,65.7,65.84,65.6,65.84,31279.0,40.2552,40.341,40.194,40.341,31279.0
2015-08-28 15:30:00,65.79,65.93,65.56,65.69,31379.0,40.3104,40.3962,40.1695,40.2491,31379.0
2015-08-28 15:40:00,65.63,65.81,65.56,65.65,30792.0,40.2124,40.3226,40.1695,40.2246,30792.0
2015-08-28 15:50:00,65.71,66.02,65.7,65.96,92781.0,40.2614,40.4513,40.2552,40.4146,92781.0
2015-08-31 09:30:00,65.26,65.54,64.51,64.73,16403.0,39.9857,40.1572,39.5261,39.6609,16403.0
2015-08-31 09:40:00,64.59,64.84,64.1,64.35,10823.0,39.5751,39.7283,39.2749,39.4281,10823.0
2015-08-31 09:50:00,64.4,64.93,64.29,64.5,6610.0,39.4587,39.7835,39.3913,39.52,6610.0
2015-08-31 10:00:00,64.51,64.9,64.33,64.86,12196.0,39.5261,39.7651,39.4158,39.7406,12196.0
2015-08-31 10:10:00,64.72,64.84,64.3,64.74,8667.0,39.6548,39.7283,39.3975,39.667,8667.0
2015-08-31 10:20:00,64.66,64.95,64.53,64.83,7774.0,39.618,39.7957,39.5384,39.7222,7774.0
2015-08-31 10:30:00,64.96,65.41,64.76,65.25,17167.0,39.8018,40.0776,39.6793,39.9795,17167.0
2015-08-31 10:40:00,65.19,65.25,64.92,65.01,8650.0,39.9428,39.9795,39.7773,39.8325,8650.0
2015-08-31 10:50:00,64.95,65.01,64.53,64.54,10198.0,39.7957,39.8325,39.5384,39.5445,10198.0
2015-08-31 11:00:00,64.65,65.01,64.48,64.9,4400.0,39.6119,39.8325,39.5077,39.7651,4400.0
2015-08-31 11:10:00,64.9,65.15,64.79,65.15,25122.0,39.7651,39.9183,39.6977,39.9183,25122.0
2015-08-31 11:20:00,65.25,66.04,65.25,66.04,18730.0,39.9795,40.4636,39.9795,40.4636,18730.0
2015-08-31 11:30:00,65.99,66.35,65.7,66.28,33375.0,40.4329,40.6535,40.2552,40.6106,33375.0
2015-08-31 11:40:00,66.35,66.76,66.12,66.13,37474.0,40.6535,40.9047,40.5126,40.5187,37474.0
2015-08-31 11:50:00,66.12,66.56,65.87,66.11,37823.0,40.5126,40.7822,40.3594,40.5065,37823.0
2015-08-31 12:00:00,66.11,66.58,66.04,66.42,30395.0,40.5065,40.7944,40.4636,40.6964,30395.0
2015-08-31 12:10:00,66.39,66.66,66.16,66.66,25200.0,40.678,40.8435,40.5371,40.8435,25200.0
2015-08-31 12:20:00,66.7,66.91,66.38,66.65,17666.0,40.868,40.9966,40.6719,40.8373,17666.0
2015-08-31 12:30:00,66.74,66.92,66.63,66.78,36429.0,40.8925,41.0028,40.8251,40.917,36429.0
2015-08-31 12:40:00,66.78,66.87,66.54,66.77,9525.0,40.917,40.9721,40.7699,40.9109,9525.0
2015-08-31 12:50:00,66.68,66.79,66.17,66.42,18593.0,40.8557,40.9231,40.5432,40.6964,18593.0
2015-08-31 13:00:00,66.41,66.73,66.33,66.47,18913.0,40.6903,40.8863,40.6413,40.727,18913.0
2015-08-31 13:10:00,66.56,66.73,66.41,66.71,7644.0,40.7822,40.8863,40.6903,40.8741,7644.0
2015-08-31 13:20:00,66.75,66.88,66.29,66.46,20574.0,40.8986,40.9782,40.6167,40.7209,20574.0
2015-08-31 13:30:00,66.41,66.53,66.2,66.4,29180.0,40.6903,40.7638,40.5616,40.6841,29180.0
2015-08-31 13:40:00,66.37,66.57,66.26,66.51,25736.0,40.6658,40.7883,40.5984,40.7515,25736.0
2015-08-31 13:50:00,66.44,66.62,66.3,66.53,29521.0,40.7087,40.8189,40.6229,40.7638,29521.0
2015-08-31 14:00:00,66.53,66.55,66.16,66.45,9893.0,40.7638,40.7761,40.5371,40.7148,9893.0
2015-08-31 14:10:00,66.44,66.44,65.88,65.9,13418.0,40.7087,40.7087,40.3655,40.3778,13418.0
2015-08-31 14:20:00,66.05,66.47,66.05,66.24,15905.0,40.4697,40.727,40.4697,40.5861,15905.0
2015-08-31 14:30:00,66.19,66.5,65.91,66.1,14403.0,40.5555,40.7454,40.3839,40.5003,14403.0
2015-08-31 14:40:00,66.12,66.27,65.73,65.8,13618.0,40.5126,40.6045,40.2736,40.3165,13618.0
2015-08-31 14:50:00,65.74,65.97,65.56,65.92,15329.0,40.2798,40.4207,40.1695,40.39,15329.0
2015-08-31 15:00:00,66.01,66.18,65.8,66.18,13154.0,40.4452,40.5494,40.3165,40.5494,13154.0
2015-08-31 15:10:00,66.15,66.3,65.9,66.01,22659.0,40.531,40.6229,40.3778,40.4452,22659.0
2015-08-31 15:20:00,65.95,65.99,65.66,65.92,18755.0,40.4084,40.4329,40.2307,40.39,18755.0
2015-08-31 15:30:00,65.87,66.4,65.84,65.88,30053.0,40.3594,40.6841,40.341,40.3655,30053.0
2015-08-31 15:40:00,65.93,66.31,65.88,66.06,82957.0,40.3962,40.629,40.3655,40.4758,82957.0
2015-08-31 15:50:00,66.08,66.39,66.06,66.07,147274.0,40.4881,40.678,40.4758,40.482,147274.0
2015-09-01 09:30:00,64.96,64.96,64.08,64.86,9674.0,39.8018,39.8018,39.2627,39.7406,9674.0
2015-09-01 09:40:00,64.8,65.32,64.45,65.08,17045.0,39.7038,40.0224,39.4894,39.8754,17045.0
2015-09-01 09:50:00,64.96,65.5,64.94,64.95,12365.0,39.8018,40.1327,39.7896,39.7957,12365.0
2015-09-01 10:00:00,64.88,65.11,64.14,64.27,17335.0,39.7528,39.8937,39.2994,39.3791,17335.0
2015-09-01 10:10:00,64.25,64.67,64.03,64.14,23604.0,39.3668,39.6242,39.232,39.2994,23604.0
2015-09-01 10:20:00,64.2,64.39,63.96,64.28,14848.0,39.3362,39.4526,39.1891,39.3852,14848.0
2015-09-01 10:30:00,64.37,64.58,63.83,64.53,27042.0,39.4403,39.569,39.1095,39.5384,27042.0
2015-09-01 10:40:00,64.57,64.57,64.11,64.17,14777.0,39.5629,39.5629,39.281,39.3178,14777.0
2015-09-01 10:50:00,64.06,64.11,63.65,63.8,17956.0,39.2504,39.281,38.9992,39.0911,17956.0
2015-09-01 11:00:00,63.78,64.04,63.65,63.94,15670.0,39.0788,39.2381,38.9992,39.1769,15670.0
2015-09-01 11:10:00,63.99,64.36,63.89,64.3,22324.0,39.2075,39.4342,39.1462,39.3975,22324.0
2015-09-01 11:20:00,64.27,64.49,64.01,64.01,17351.0,39.3791,39.5139,39.2198,39.2198,17351.0
2015-09-01 11:30:00,63.98,64.1,63.8,63.93,21791.0,39.2014,39.2749,39.0911,39.1707,21791.0
2015-09-01 11:40:00,63.78,63.78,63.47,63.64,8925.0,39.0788,39.0788,38.8889,38.9931,8925.0
2015-09-01 11:50:00,63.68,64.13,63.62,63.91,12443.0,39.0176,39.2933,38.9808,39.1585,12443.0
2015-09-01 12:00:00,63.96,64.05,63.73,64.02,17739.0,39.1891,39.2443,39.0482,39.2259,17739.0
2015-09-01 12:10:00,63.99,64.72,63.95,64.72,13100.0,39.2075,39.6548,39.183,39.6548,13100.0
2015-09-01 12:20:00,64.7,64.75,63.81,63.94,7732.0,39.6425,39.6732,39.0972,39.1769,7732.0
2015-09-01 12:30:00,63.83,64.3,63.7,64.26,4600.0,39.1095,39.3975,39.0298,39.3729,4600.0
2015-09-01 12:40:00,64.3,64.3,63.7,64.08,11979.0,39.3975,39.3975,39.0298,39.2627,11979.0
2015-09-01 12:50:00,63.94,64.0,63.64,63.98,5001.0,39.1769,39.2136,38.9931,39.2014,5001.0
2015-09-01 13:00:00,63.98,64.41,63.98,63.99,8488.0,39.2014,39.4648,39.2014,39.2075,8488.0
2015-09-01 13:10:00,64.03,64.14,63.6,63.71,9000.0,39.232,39.2994,38.9686,39.0359,9000.0
2015-09-01 13:20:00,63.82,64.05,63.69,63.9,11424.0,39.1033,39.2443,39.0237,39.1524,11424.0
2015-09-01 13:30:00,63.92,64.14,63.89,63.98,15728.0,39.1646,39.2994,39.1462,39.2014,15728.0
2015-09-01 13:40:00,63.89,64.2,63.8,64.09,13700.0,39.1462,39.3362,39.0911,39.2688,13700.0
2015-09-01 13:50:00,64.07,64.26,63.99,64.1,14222.0,39.2565,39.3729,39.2075,39.2749,14222.0
2015-09-01 14:00:00,64.1,64.42,64.01,64.35,16480.0,39.2749,39.471,39.2198,39.4281,16480.0
2015-09-01 14:10:00,64.35,64.36,63.96,64.03,8693.0,39.4281,39.4342,39.1891,39.232,8693.0
2015-09-01 14:20:00,63.95,64.11,63.72,63.73,10145.0,39.183,39.281,39.0421,39.0482,10145.0
2015-09-01 14:30:00,63.75,64.02,63.67,64.02,7894.0,39.0605,39.2259,39.0114,39.2259,7894.0
2015-09-01 14:40:00,64.02,64.06,63.81,63.95,15274.0,39.2259,39.2504,39.0972,39.183,15274.0
2015-09-01 14:50:00,63.97,64.11,63.82,63.92,20914.0,39.1953,39.281,39.1033,39.1646,20914.0
2015-09-01 15:00:00,63.91,63.99,63.52,63.61,18213.0,39.1585,39.2075,38.9195,38.9747,18213.0
2015-09-01 15:10:00,63.53,63.68,63.46,63.46,9171.0,38.9257,39.0176,38.8828,38.8828,9171.0
2015-09-01 15:20:00,63.49,63.63,63.13,63.14,11540.0,38.9012,38.9869,38.6806,38.6867,11540.0
2015-09-01 15:30:00,63.21,63.39,63.1,63.39,18732.0,38.7296,38.8399,38.6622,38.8399,18732.0
2015-09-01 15:40:00,63.34,63.58,63.1,63.51,36415.0,38.8092,38.9563,38.6622,38.9134,36415.0
2015-09-01 15:50:00,63.52,63.93,63.48,63.76,63338.0,38.9195,39.1707,38.895,39.0666,63338.0
2015-09-02 09:30:00,64.93,65.4,63.8,63.81,44798.0,39.7835,40.0714,39.0911,39.0972,44798.0
2015-09-02 09:40:00,63.8,64.32,63.65,64.14,12459.0,39.0911,39.4097,38.9992,39.2994,12459.0
2015-09-02 09:50:00,64.37,64.49,64.03,64.05,15797.0,39.4403,39.5139,39.232,39.2443,15797.0
2015-09-02 10:00:00,63.99,64.14,63.46,63.56,10260.0,39.2075,39.2994,38.8828,38.944,10260.0
2015-09-02 10:10:00,63.54,64.02,63.35,63.49,6934.0,38.9318,39.2259,38.8154,38.9012,6934.0
2015-09-02 10:20:00,63.4,63.76,63.4,63.46,8502.0,38.846,39.0666,38.846,38.8828,8502.0
2015-09-02 10:30:00,63.44,63.44,63.03,63.03,10197.0,38.8705,38.8705,38.6193,38.6193,10197.0
2015-09-02 10:40:00,63.09,63.13,62.41,62.53,12692.0,38.6561,38.6806,38.2394,38.3129,12692.0
2015-09-02 10:50:00,62.65,62.91,62.42,62.85,9797.0,38.3865,38.5458,38.2455,38.509,9797.0
2015-09-02 11:00:00,62.96,63.46,62.92,63.3,3830.0,38.5764,38.8828,38.5519,38.7847,3830.0
2015-09-02 11:10:00,63.11,63.39,62.97,63.26,10220.0,38.6683,38.8399,38.5825,38.7602,10220.0
2015-09-02 11:20:00,63.21,63.62,63.09,63.13,8702.0,38.7296,38.9808,38.6561,38.6806,8702.0
2015-09-02 11:30:00,63.06,63.17,62.54,62.54,9922.0,38.6377,38.7051,38.3191,38.3191,9922.0
2015-09-02 11:40:00,62.52,62.77,62.14,62.14,5208.0,38.3068,38.46,38.074,38.074,5208.0
2015-09-02 11:50:00,62.16,62.31,61.89,62.25,12094.0,38.0862,38.1782,37.9208,38.1414,12094.0
2015-09-02 12:00:00,62.25,62.49,61.91,62.1,10188.0,38.1414,38.2884,37.9331,38.0495,10188.0
2015-09-02 12:10:00,61.99,62.23,61.98,62.11,22840.0,37.9821,38.1291,37.976,38.0556,22840.0
2015-09-02 12:20:00,62.24,62.44,62.11,62.26,11706.0,38.1353,38.2578,38.0556,38.1475,11706.0
2015-09-02 12:30:00,62.23,62.61,62.11,62.57,7800.0,38.1291,38.362,38.0556,38.3375,7800.0
2015-09-02 12:40:00,62.57,62.89,62.48,62.82,19006.0,38.3375,38.5335,38.2823,38.4906,19006.0
2015-09-02 12:50:00,62.86,62.91,62.43,62.81,26186.0,38.5151,38.5458,38.2517,38.4845,26186.0
2015-09-02 13:00:00,62.86,62.91,62.5,62.76,13049.0,38.5151,38.5458,38.2946,38.4539,13049.0
2015-09-02 13:10:00,62.85,63.0,62.7,62.74,5200.0,38.509,38.6009,38.4171,38.4416,5200.0
2015-09-02 13:20:00,62.72,63.66,62.71,63.66,8105.0,38.4294,39.0053,38.4232,39.0053,8105.0
2015-09-02 13:30:00,63.51,63.63,63.18,63.26,8253.0,38.9134,38.9869,38.7112,38.7602,8253.0
2015-09-02 13:40:00,63.3,63.54,63.28,63.35,8243.0,38.7847,38.9318,38.7725,38.8154,8243.0
2015-09-02 13:50:00,63.31,63.31,62.82,62.87,14952.0,38.7909,38.7909,38.4906,38.5213,14952.0
2015-09-02 14:00:00,63.0,63.22,62.59,62.83,12400.0,38.6009,38.7357,38.3497,38.4968,12400.0
2015-09-02 14:10:00,62.91,63.07,62.85,62.85,17232.0,38.5458,38.6438,38.509,38.509,17232.0
2015-09-02 14:20:00,62.82,63.09,62.73,63.02,21691.0,38.4906,38.6561,38.4355,38.6132,21691.0
2015-09-02 14:30:00,63.02,63.41,62.98,63.2,20022.0,38.6132,38.8521,38.5887,38.7235,20022.0
2015-09-02 14:40:00,63.27,63.27,62.95,63.06,21720.0,38.7664,38.7664,38.5703,38.6377,21720.0
2015-09-02 14:50:00,62.96,63.37,62.96,63.32,12824.0,38.5764,38.8276,38.5764,38.797,12824.0
2015-09-02 15:00:00,63.38,63.65,63.31,63.31,8861.0,38.8338,38.9992,38.7909,38.7909,8861.0
2015-09-02 15:10:00,63.27,63.46,63.08,63.29,20332.0,38.7664,38.8828,38.6499,38.7786,20332.0
2015-09-02 15:20:00,63.28,63.41,63.11,63.11,16987.0,38.7725,38.8521,38.6683,38.6683,16987.0
2015-09-02 15:30:00,63.19,63.33,63.09,63.21,23478.0,38.7173,38.8031,38.6561,38.7296,23478.0
2015-09-02 15:40:00,63.19,63.21,62.98,63.0,41274.0,38.7173,38.7296,38.5887,38.6009,41274.0
2015-09-02 15:50:00,63.03,63.4,62.99,63.34,104312.0,38.6193,38.846,38.5948,38.8092,104312.0
2015-09-03 09:30:00,63.51,63.51,62.68,63.0,12405.0,38.9134,38.9134,38.4049,38.6009,12405.0
2015-09-03 09:40:00,63.3,64.27,63.2,64.05,30587.0,38.7847,39.3791,38.7235,39.2443,30587.0
2015-09-03 09:50:00,64.23,64.49,63.79,64.41,13660.0,39.3546,39.5139,39.085,39.4648,13660.0
2015-09-03 10:00:00,64.52,64.59,64.18,64.59,13894.0,39.5322,39.5751,39.3239,39.5751,13894.0
2015-09-03 10:10:00,64.87,65.0,64.38,65.0,8337.0,39.7467,39.8263,39.4465,39.8263,8337.0
2015-09-03 10:20:00,64.99,65.23,64.92,65.09,8304.0,39.8202,39.9673,39.7773,39.8815,8304.0
2015-09-03 10:30:00,64.95,65.1,64.72,65.09,9813.0,39.7957,39.8876,39.6548,39.8815,9813.0
2015-09-03 10:40:00,65.23,65.41,64.98,65.1,16979.0,39.9673,40.0776,39.8141,39.8876,16979.0
2015-09-03 10:50:00,65.24,65.54,65.24,65.42,4752.0,39.9734,40.1572,39.9734,40.0837,4752.0
2015-09-03 11:00:00,65.43,65.6,65.38,65.46,7187.0,40.0898,40.194,40.0592,40.1082,7187.0
2015-09-03 11:10:00,65.6,65.6,65.0,65.04,8230.0,40.194,40.194,39.8263,39.8509,8230.0
2015-09-03 11:20:00,65.25,65.28,65.03,65.03,6188.0,39.9795,39.9979,39.8447,39.8447,6188.0
2015-09-03 11:30:00,65.11,65.16,64.77,64.95,10649.0,39.8937,39.9244,39.6854,39.7957,10649.0
2015-09-03 11:40:00,64.88,65.02,64.66,64.77,15066.0,39.7528,39.8386,39.618,39.6854,15066.0
2015-09-03 11:50:00,64.88,64.9,64.36,64.48,13690.0,39.7528,39.7651,39.4342,39.5077,13690.0
2015-09-03 12:00:00,64.49,64.91,64.41,64.91,6971.0,39.5139,39.7712,39.4648,39.7712,6971.0
2015-09-03 12:10:00,64.91,64.91,64.52,64.79,69484.0,39.7712,39.7712,39.5322,39.6977,69484.0
2015-09-03 12:20:00,64.84,64.85,64.5,64.59,7672.0,39.7283,39.7344,39.52,39.5751,7672.0
2015-09-03 12:30:00,64.61,64.72,64.26,64.47,8489.0,39.5874,39.6548,39.3729,39.5016,8489.0
2015-09-03 12:40:00,64.42,64.53,64.07,64.17,14374.0,39.471,39.5384,39.2565,39.3178,14374.0
2015-09-03 12:50:00,64.27,64.5,64.24,64.27,4234.0,39.3791,39.52,39.3607,39.3791,4234.0
2015-09-03 13:00:00,64.18,64.18,63.36,63.6,7560.0,39.3239,39.3239,38.8215,38.9686,7560.0
2015-09-03 13:10:00,63.6,63.87,63.31,63.84,4554.0,38.9686,39.134,38.7909,39.1156,4554.0
2015-09-03 13:20:00,63.92,64.26,63.7,64.26,16456.0,39.1646,39.3729,39.0298,39.3729,16456.0
2015-09-03 13:30:00,64.3,64.3,63.93,64.07,9222.0,39.3975,39.3975,39.1707,39.2565,9222.0
2015-09-03 13:40:00,64.1,64.12,63.72,64.12,13246.0,39.2749,39.2872,39.0421,39.2872,13246.0
2015-09-03 13:50:00,64.12,64.12,63.62,63.66,9352.0,39.2872,39.2872,38.9808,39.0053,9352.0
2015-09-03 14:00:00,63.66,63.97,63.51,63.76,6808.0,39.0053,39.1953,38.9134,39.0666,6808.0
2015-09-03 14:10:00,63.77,64.28,63.61,64.12,28212.0,39.0727,39.3852,38.9747,39.2872,28212.0
2015-09-03 14:20:00,64.09,64.32,63.97,64.23,20671.0,39.2688,39.4097,39.1953,39.3546,20671.0
2015-09-03 14:30:00,64.24,64.48,64.03,64.35,34235.0,39.3607,39.5077,39.232,39.4281,34235.0
2015-09-03 14:40:00,64.33,64.69,64.18,64.61,16180.0,39.4158,39.6364,39.3239,39.5874,16180.0
2015-09-03 14:50:00,64.63,64.63,64.31,64.61,18757.0,39.5996,39.5996,39.4036,39.5874,18757.0
2015-09-03 15:00:00,64.7,64.85,64.58,64.63,18713.0,39.6425,39.7344,39.569,39.5996,18713.0
2015-09-03 15:10:00,64.68,64.93,64.57,64.79,32765.0,39.6303,39.7835,39.5629,39.6977,32765.0
2015-09-03 15:20:00,64.75,64.88,64.63,64.68,42543.0,39.6732,39.7528,39.5996,39.6303,42543.0
2015-09-03 15:30:00,64.63,64.68,64.31,64.37,84082.0,39.5996,39.6303,39.4036,39.4403,84082.0
2015-09-03 15:40:00,64.37,64.6,64.22,64.42,37524.0,39.4403,39.5813,39.3484,39.471,37524.0
2015-09-03 15:50:00,64.44,64.55,64.3,64.43,67357.0,39.4832,39.5506,39.3975,39.4771,67357.0
2015-09-04 09:30:00,63.48,63.48,62.88,63.2,10519.0,38.895,38.895,38.5274,38.7235,10519.0
2015-09-04 09:40:00,63.2,63.85,63.14,63.78,13738.0,38.7235,39.1217,38.6867,39.0788,13738.0
2015-09-04 09:50:00,63.67,63.73,63.39,63.66,10462.0,39.0114,39.0482,38.8399,39.0053,10462.0
2015-09-04 10:00:00,63.8,63.8,63.39,63.8,16572.0,39.0911,39.0911,38.8399,39.0911,16572.0
2015-09-04 10:10:00,63.82,63.92,63.51,63.9,10903.0,39.1033,39.1646,38.9134,39.1524,10903.0
2015-09-04 10:20:00,63.76,63.92,63.44,63.75,9943.0,39.0666,39.1646,38.8705,39.0605,9943.0
2015-09-04 10:30:00,63.87,64.3,63.75,64.07,5527.0,39.134,39.3975,39.0605,39.2565,5527.0
2015-09-04 10:40:00,64.04,64.17,63.82,63.82,11502.0,39.2381,39.3178,39.1033,39.1033,11502.0
2015-09-04 10:50:00,63.93,64.04,63.7,64.0,6034.0,39.1707,39.2381,39.0298,39.2136,6034.0
2015-09-04 11:00:00,64.01,64.36,64.01,64.35,6747.0,39.2198,39.4342,39.2198,39.4281,6747.0
2015-09-04 11:10:00,64.35,64.35,64.06,64.16,11402.0,39.4281,39.4281,39.2504,39.3117,11402.0
2015-09-04 11:20:00,64.11,64.24,63.97,64.19,7075.0,39.281,39.3607,39.1953,39.3301,7075.0
2015-09-04 11:30:00,64.16,64.16,63.85,63.85,8626.0,39.3117,39.3117,39.1217,39.1217,8626.0
2015-09-04 11:40:00,63.98,64.18,63.98,64.0,7281.0,39.2014,39.3239,39.2014,39.2136,7281.0
2015-09-04 11:50:00,63.99,64.03,63.92,64.01,9500.0,39.2075,39.232,39.1646,39.2198,9500.0
2015-09-04 12:00:00,64.0,64.13,63.96,64.02,13112.0,39.2136,39.2933,39.1891,39.2259,13112.0
2015-09-04 12:10:00,63.96,64.04,63.88,63.95,2800.0,39.1891,39.2381,39.1401,39.183,2800.0
2015-09-04 12:20:00,63.9,63.9,63.83,63.89,3091.0,39.1524,39.1524,39.1095,39.1462,3091.0
2015-09-04 12:30:00,63.92,64.0,63.8,63.86,3800.0,39.1646,39.2136,39.0911,39.1279,3800.0
2015-09-04 12:40:00,63.89,63.94,63.66,63.93,2855.0,39.1462,39.1769,39.0053,39.1707,2855.0
2015-09-04 12:50:00,63.86,63.94,63.57,63.64,2475.0,39.1279,39.1769,38.9502,38.9931,2475.0
2015-09-04 13:00:00,63.56,63.77,63.42,63.68,3215.0,38.944,39.0727,38.8583,39.0176,3215.0
2015-09-04 13:10:00,63.93,64.0,63.79,64.0,2300.0,39.1707,39.2136,39.085,39.2136,2300.0
2015-09-04 13:20:00,63.89,64.02,63.64,63.91,7333.0,39.1462,39.2259,38.9931,39.1585,7333.0
2015-09-04 13:30:00,63.95,63.97,63.76,63.78,6501.0,39.183,39.1953,39.0666,39.0788,6501.0
2015-09-04 13:40:00,63.78,63.83,63.6,63.61,7574.0,39.0788,39.1095,38.9686,38.9747,7574.0
2015-09-04 13:50:00,63.59,63.74,63.58,63.59,9003.0,38.9624,39.0543,38.9563,38.9624,9003.0
2015-09-04 14:00:00,63.62,63.71,63.5,63.67,5836.0,38.9808,39.0359,38.9073,39.0114,5836.0
2015-09-04 14:10:00,63.63,63.69,63.61,63.66,3200.0,38.9869,39.0237,38.9747,39.0053,3200.0
2015-09-04 14:20:00,63.66,63.74,63.48,63.48,6945.0,39.0053,39.0543,38.895,38.895,6945.0
2015-09-04 14:30:00,63.54,63.57,63.34,63.38,9567.0,38.9318,38.9502,38.8092,38.8338,9567.0
2015-09-04 14:40:00,63.38,63.44,63.18,63.27,19364.0,38.8338,38.8705,38.7112,38.7664,19364.0
2015-09-04 14:50:00,63.21,63.21,62.76,62.94,21588.0,38.7296,38.7296,38.4539,38.5642,21588.0
2015-09-04 15:00:00,62.91,63.04,62.69,62.69,34695.0,38.5458,38.6254,38.411,38.411,34695.0
2015-09-04 15:10:00,62.76,62.97,62.39,62.91,33093.0,38.4539,38.5825,38.2272,38.5458,33093.0
2015-09-04 15:20:00,62.9,63.48,62.9,63.48,16690.0,38.5397,38.895,38.5397,38.895,16690.0
2015-09-04 15:30:00,63.47,63.65,63.36,63.46,46078.0,38.8889,38.9992,38.8215,38.8828,46078.0
2015-09-04 15:40:00,63.43,63.89,63.43,63.87,38581.0,38.8644,39.1462,38.8644,39.134,38581.0
2015-09-04 15:50:00,63.86,63.86,63.47,63.49,33120.0,39.1279,39.1279,38.8889,38.9012,33120.0
2015-09-08 09:30:00,63.91,64.22,63.76,63.87,12823.0,39.1585,39.3484,39.0666,39.134,12823.0
2015-09-08 09:40:00,63.89,64.43,63.89,64.05,15080.0,39.1462,39.4771,39.1462,39.2443,15080.0
2015-09-08 09:50:00,64.05,64.05,63.54,63.61,6571.0,39.2443,39.2443,38.9318,38.9747,6571.0
2015-09-08 10:00:00,63.79,63.79,63.51,63.55,4904.0,39.085,39.085,38.9134,38.9379,4904.0
2015-09-08 10:10:00,63.43,64.25,63.43,64.23,12029.0,38.8644,39.3668,38.8644,39.3546,12029.0
2015-09-08 10:20:00,64.3,64.48,64.0,64.2,22019.0,39.3975,39.5077,39.2136,39.3362,22019.0
2015-09-08 10:30:00,64.25,64.6,64.18,64.6,14416.0,39.3668,39.5813,39.3239,39.5813,14416.0
2015-09-08 10:40:00,64.53,64.59,64.3,64.58,11370.0,39.5384,39.5751,39.3975,39.569,11370.0
2015-09-08 10:50:00,64.48,64.83,64.38,64.83,12183.0,39.5077,39.7222,39.4465,39.7222,12183.0
2015-09-08 11:00:00,64.81,64.86,64.5,64.59,11537.0,39.7099,39.7406,39.52,39.5751,11537.0
2015-09-08 11:10:00,64.64,64.83,64.52,64.63,14143.0,39.6058,39.7222,39.5322,39.5996,14143.0
2015-09-08 11:20:00,64.63,64.8,64.56,64.75,9668.0,39.5996,39.7038,39.5568,39.6732,9668.0
2015-09-08 11:30:00,64.84,64.95,64.68,64.72,7900.0,39.7283,39.7957,39.6303,39.6548,7900.0
2015-09-08 11:40:00,64.75,65.08,64.65,64.68,8274.0,39.6732,39.8754,39.6119,39.6303,8274.0
2015-09-08 11:50:00,64.69,64.86,64.66,64.66,8705.0,39.6364,39.7406,39.618,39.618,8705.0
2015-09-08 12:00:00,64.67,64.86,64.55,64.69,11149.0,39.6242,39.7406,39.5506,39.6364,11149.0
2015-09-08 12:10:00,64.77,64.78,64.63,64.72,5850.0,39.6854,39.6916,39.5996,39.6548,5850.0
2015-09-08 12:20:00,64.75,64.75,64.42,64.61,10100.0,39.6732,39.6732,39.471,39.5874,10100.0
2015-09-08 12:30:00,64.62,64.64,64.31,64.42,11519.0,39.5935,39.6058,39.4036,39.471,11519.0
2015-09-08 12:40:00,64.38,64.46,64.19,64.26,6905.0,39.4465,39.4955,39.3301,39.3729,6905.0
2015-09-08 12:50:00,64.32,64.34,64.03,64.05,4200.0,39.4097,39.422,39.232,39.2443,4200.0
2015-09-08 13:00:00,64.02,64.16,63.9,63.96,5631.0,39.2259,39.3117,39.1524,39.1891,5631.0
2015-09-08 13:10:00,64.0,64.22,63.91,64.05,10127.0,39.2136,39.3484,39.1585,39.2443,10127.0
2015-09-08 13:20:00,64.05,64.32,64.0,64.27,9715.0,39.2443,39.4097,39.2136,39.3791,9715.0
2015-09-08 13:30:00,64.17,64.35,63.96,64.33,11477.0,39.3178,39.4281,39.1891,39.4158,11477.0
2015-09-08 13:40:00,64.28,64.37,64.16,64.27,17408.0,39.3852,39.4403,39.3117,39.3791,17408.0
2015-09-08 13:50:00,64.23,64.47,64.2,64.29,11101.0,39.3546,39.5016,39.3362,39.3913,11101.0
2015-09-08 14:00:00,64.3,64.36,64.24,64.27,8332.0,39.3975,39.4342,39.3607,39.3791,8332.0
2015-09-08 14:10:00,64.23,64.39,64.2,64.31,13443.0,39.3546,39.4526,39.3362,39.4036,13443.0
2015-09-08 14:20:00,64.25,64.44,64.2,64.2,13600.0,39.3668,39.4832,39.3362,39.3362,13600.0
2015-09-08 14:30:00,64.32,64.47,64.3,64.45,13462.0,39.4097,39.5016,39.3975,39.4894,13462.0
2015-09-08 14:40:00,64.47,64.5,64.31,64.35,10500.0,39.5016,39.52,39.4036,39.4281,10500.0
2015-09-08 14:50:00,64.4,64.48,64.24,64.39,15560.0,39.4587,39.5077,39.3607,39.4526,15560.0
2015-09-08 15:00:00,64.29,64.49,64.28,64.48,18705.0,39.3913,39.5139,39.3852,39.5077,18705.0
2015-09-08 15:10:00,64.46,64.53,64.22,64.45,24429.0,39.4955,39.5384,39.3484,39.4894,24429.0
2015-09-08 15:20:00,64.46,64.46,64.27,64.39,9553.0,39.4955,39.4955,39.3791,39.4526,9553.0
2015-09-08 15:30:00,64.33,64.42,64.2,64.34,20098.0,39.4158,39.471,39.3362,39.422,20098.0
2015-09-08 15:40:00,64.28,64.35,64.24,64.31,23638.0,39.3852,39.4281,39.3607,39.4036,23638.0
2015-09-08 15:50:00,64.33,64.48,64.25,64.36,37992.0,39.4158,39.5077,39.3668,39.4342,37992.0
2015-09-09 09:30:00,65.02,65.66,63.71,65.46,12286.0,39.8386,40.2307,39.0359,40.1082,12286.0
2015-09-09 09:40:00,65.38,65.49,64.9,65.13,13519.0,40.0592,40.1266,39.7651,39.906,13519.0
2015-09-09 09:50:00,65.08,65.66,65.01,65.1,22742.0,39.8754,40.2307,39.8325,39.8876,22742.0
2015-09-09 10:00:00,65.1,65.35,64.89,64.89,20397.0,39.8876,40.0408,39.759,39.759,20397.0
2015-09-09 10:10:00,64.83,64.93,64.68,64.87,10138.0,39.7222,39.7835,39.6303,39.7467,10138.0
2015-09-09 10:20:00,64.91,65.03,64.79,64.81,7559.0,39.7712,39.8447,39.6977,39.7099,7559.0
2015-09-09 10:30:00,64.77,64.98,64.62,64.62,3597.0,39.6854,39.8141,39.5935,39.5935,3597.0
2015-09-09 10:40:00,64.6,64.6,64.03,64.34,4700.0,39.5813,39.5813,39.232,39.422,4700.0
2015-09-09 10:50:00,64.33,64.33,63.82,63.96,15639.0,39.4158,39.4158,39.1033,39.1891,15639.0
2015-09-09 11:00:00,64.03,64.28,63.98,64.05,10031.0,39.232,39.3852,39.2014,39.2443,10031.0
2015-09-09 11:10:00,64.17,64.38,64.17,64.23,2180.0,39.3178,39.4465,39.3178,39.3546,2180.0
2015-09-09 11:20:00,64.2,64.27,63.97,64.2,11546.0,39.3362,39.3791,39.1953,39.3362,11546.0
2015-09-09 11:30:00,64.25,64.46,64.05,64.05,10107.0,39.3668,39.4955,39.2443,39.2443,10107.0
2015-09-09 11:40:00,64.01,64.03,63.72,63.85,9304.0,39.2198,39.232,39.0421,39.1217,9304.0
2015-09-09 11:50:00,63.78,64.0,63.7,63.83,20430.0,39.0788,39.2136,39.0298,39.1095,20430.0
2015-09-09 12:00:00,63.84,64.06,63.69,63.7,12207.0,39.1156,39.2504,39.0237,39.0298,12207.0
2015-09-09 12:10:00,63.71,63.96,63.71,63.96,10353.0,39.0359,39.1891,39.0359,39.1891,10353.0
2015-09-09 12:20:00,63.97,64.03,63.77,63.92,6535.0,39.1953,39.232,39.0727,39.1646,6535.0
2015-09-09 12:30:00,63.98,64.02,63.87,63.95,4739.0,39.2014,39.2259,39.134,39.183,4739.0
2015-09-09 12:40:00,63.91,63.98,63.8,63.81,13034.0,39.1585,39.2014,39.0911,39.0972,13034.0
2015-09-09 12:50:00,63.86,63.88,63.71,63.81,11907.0,39.1279,39.1401,39.0359,39.0972,11907.0
2015-09-09 13:00:00,63.82,64.07,63.76,64.0,20597.0,39.1033,39.2565,39.0666,39.2136,20597.0
2015-09-09 13:10:00,64.0,64.15,64.0,64.1,11228.0,39.2136,39.3055,39.2136,39.2749,11228.0
2015-09-09 13:20:00,64.09,64.16,63.85,63.85,11500.0,39.2688,39.3117,39.1217,39.1217,11500.0
2015-09-09 13:30:00,63.85,64.04,63.81,63.95,22686.0,39.1217,39.2381,39.0972,39.183,22686.0
2015-09-09 13:40:00,63.91,63.98,63.81,63.82,11181.0,39.1585,39.2014,39.0972,39.1033,11181.0
2015-09-09 13:50:00,63.82,63.87,63.65,63.71,26974.0,39.1033,39.134,38.9992,39.0359,26974.0
2015-09-09 14:00:00,63.7,63.8,63.5,63.61,15411.0,39.0298,39.0911,38.9073,38.9747,15411.0
2015-09-09 14:10:00,63.6,63.84,63.58,63.72,6019.0,38.9686,39.1156,38.9563,39.0421,6019.0
2015-09-09 14:20:00,63.7,63.84,63.45,63.65,7304.0,39.0298,39.1156,38.8766,38.9992,7304.0
2015-09-09 14:30:00,63.84,64.02,63.75,64.0,6874.0,39.1156,39.2259,39.0605,39.2136,6874.0
2015-09-09 14:40:00,64.0,64.06,63.88,63.9,4630.0,39.2136,39.2504,39.1401,39.1524,4630.0
2015-09-09 14:50:00,63.99,64.2,63.89,63.89,10854.0,39.2075,39.3362,39.1462,39.1462,10854.0
2015-09-09 15:00:00,63.89,64.08,63.73,64.03,8188.0,39.1462,39.2627,39.0482,39.232,8188.0
2015-09-09 15:10:00,63.98,64.02,63.75,63.93,7780.0,39.2014,39.2259,39.0605,39.1707,7780.0
2015-09-09 15:20:00,64.03,64.08,63.85,63.89,9492.0,39.232,39.2627,39.1217,39.1462,9492.0
2015-09-09 15:30:00,63.87,64.11,63.74,63.83,16209.0,39.134,39.281,39.0543,39.1095,16209.0
2015-09-09 15:40:00,63.79,63.95,63.71,63.86,12179.0,39.085,39.183,39.0359,39.1279,12179.0
2015-09-09 15:50:00,63.84,63.87,63.43,63.63,71364.0,39.1156,39.134,38.8644,38.9869,71364.0
2015-09-10 09:30:00,63.39,64.13,63.39,63.8,11551.0,38.8399,39.2933,38.8399,39.0911,11551.0
2015-09-10 09:40:00,63.58,63.58,62.98,63.16,4981.0,38.9563,38.9563,38.5887,38.699,4981.0
2015-09-10 09:50:00,62.93,62.98,62.32,62.54,5570.0,38.558,38.5887,38.1843,38.3191,5570.0
2015-09-10 10:00:00,62.49,62.94,62.48,62.65,21952.0,38.2884,38.5642,38.2823,38.3865,21952.0
2015-09-10 10:10:00,62.74,63.18,62.46,63.15,13859.0,38.4416,38.7112,38.2701,38.6928,13859.0
2015-09-10 10:20:00,63.12,63.39,63.06,63.11,14025.0,38.6744,38.8399,38.6377,38.6683,14025.0
2015-09-10 10:30:00,63.21,63.39,63.0,63.38,25967.0,38.7296,38.8399,38.6009,38.8338,25967.0
2015-09-10 10:40:00,63.48,63.96,63.33,63.95,16723.0,38.895,39.1891,38.8031,39.183,16723.0
2015-09-10 10:50:00,63.99,64.21,63.64,63.64,51983.0,39.2075,39.3423,38.9931,38.9931,51983.0
2015-09-10 11:00:00,63.57,63.57,63.14,63.3,15933.0,38.9502,38.9502,38.6867,38.7847,15933.0
2015-09-10 11:10:00,63.25,63.25,62.73,62.8,6221.0,38.7541,38.7541,38.4355,38.4784,6221.0
2015-09-10 11:20:00,62.74,63.14,62.66,63.14,30298.0,38.4416,38.6867,38.3926,38.6867,30298.0
2015-09-10 11:30:00,63.15,63.45,62.97,63.4,29011.0,38.6928,38.8766,38.5825,38.846,29011.0
2015-09-10 11:40:00,63.4,63.46,63.18,63.18,18737.0,38.846,38.8828,38.7112,38.7112,18737.0
2015-09-10 11:50:00,63.25,63.37,63.16,63.2,9229.0,38.7541,38.8276,38.699,38.7235,9229.0
2015-09-10 12:00:00,63.15,63.15,62.89,63.11,12560.0,38.6928,38.6928,38.5335,38.6683,12560.0
2015-09-10 12:10:00,63.0,63.07,62.79,62.87,7427.0,38.6009,38.6438,38.4723,38.5213,7427.0
2015-09-10 12:20:00,62.88,62.94,62.74,62.83,4500.0,38.5274,38.5642,38.4416,38.4968,4500.0
2015-09-10 12:30:00,62.87,63.08,62.87,62.97,9577.0,38.5213,38.6499,38.5213,38.5825,9577.0
2015-09-10 12:40:00,62.98,63.05,62.75,62.89,16333.0,38.5887,38.6316,38.4477,38.5335,16333.0
2015-09-10 12:50:00,62.9,62.93,62.63,62.63,7391.0,38.5397,38.558,38.3742,38.3742,7391.0
2015-09-10 13:00:00,62.66,62.96,62.61,62.89,4700.0,38.3926,38.5764,38.362,38.5335,4700.0
2015-09-10 13:10:00,62.85,62.9,62.59,62.73,3240.0,38.509,38.5397,38.3497,38.4355,3240.0
2015-09-10 13:20:00,62.72,62.81,62.61,62.8,34306.0,38.4294,38.4845,38.362,38.4784,34306.0
2015-09-10 13:30:00,62.75,62.89,62.71,62.77,17222.0,38.4477,38.5335,38.4232,38.46,17222.0
2015-09-10 13:40:00,62.72,62.79,62.55,62.58,17587.0,38.4294,38.4723,38.3252,38.3436,17587.0
2015-09-10 13:50:00,62.58,62.66,62.41,62.55,19560.0,38.3436,38.3926,38.2394,38.3252,19560.0
2015-09-10 14:00:00,62.55,62.6,62.44,62.56,7600.0,38.3252,38.3558,38.2578,38.3313,7600.0
2015-09-10 14:10:00,62.59,62.68,62.26,62.4,9100.0,38.3497,38.4049,38.1475,38.2333,9100.0
2015-09-10 14:20:00,62.31,62.42,62.2,62.26,6725.0,38.1782,38.2455,38.1108,38.1475,6725.0
2015-09-10 14:30:00,62.26,62.34,62.14,62.28,9353.0,38.1475,38.1965,38.074,38.1598,9353.0
2015-09-10 14:40:00,62.28,62.43,62.28,62.4,7779.0,38.1598,38.2517,38.1598,38.2333,7779.0
2015-09-10 14:50:00,62.39,62.49,62.35,62.38,7522.0,38.2272,38.2884,38.2027,38.221,7522.0
2015-09-10 15:00:00,62.36,62.45,62.29,62.33,13233.0,38.2088,38.2639,38.1659,38.1904,13233.0
2015-09-10 15:10:00,62.33,62.47,62.31,62.35,13841.0,38.1904,38.2762,38.1782,38.2027,13841.0
2015-09-10 15:20:00,62.38,62.51,62.24,62.51,17631.0,38.221,38.3007,38.1353,38.3007,17631.0
2015-09-10 15:30:00,62.44,62.53,62.39,62.47,16047.0,38.2578,38.3129,38.2272,38.2762,16047.0
2015-09-10 15:40:00,62.45,62.55,62.34,62.39,31576.0,38.2639,38.3252,38.1965,38.2272,31576.0
2015-09-10 15:50:00,62.41,62.53,62.28,62.43,55056.0,38.2394,38.3129,38.1598,38.2517,55056.0
2015-09-11 09:30:00,61.6,61.74,60.95,61.04,11404.0,37.7431,37.8289,37.3449,37.4,11404.0
2015-09-11 09:40:00,61.05,61.24,60.53,60.65,12798.0,37.4061,37.5225,37.0875,37.161,12798.0
2015-09-11 09:50:00,60.67,60.77,59.43,59.43,35865.0,37.1733,37.2346,36.4135,36.4135,35865.0
2015-09-11 10:00:00,59.45,59.84,59.41,59.54,26342.0,36.4258,36.6647,36.4013,36.4809,26342.0
2015-09-11 10:10:00,59.54,60.0,59.49,59.76,9270.0,36.4809,36.7628,36.4503,36.6157,9270.0
2015-09-11 10:20:00,59.77,60.15,59.73,60.02,20961.0,36.6219,36.8547,36.5974,36.775,20961.0
2015-09-11 10:30:00,59.84,59.91,59.66,59.79,10470.0,36.6647,36.7076,36.5545,36.6341,10470.0
2015-09-11 10:40:00,59.78,59.82,59.59,59.7,18983.0,36.628,36.6525,36.5116,36.579,18983.0
2015-09-11 10:50:00,59.64,59.77,59.64,59.64,17599.0,36.5422,36.6219,36.5422,36.5422,17599.0
2015-09-11 11:00:00,59.64,59.82,59.62,59.66,14308.0,36.5422,36.6525,36.53,36.5545,14308.0
2015-09-11 11:10:00,59.74,59.76,59.5,59.51,15919.0,36.6035,36.6157,36.4564,36.4626,15919.0
2015-09-11 11:20:00,59.53,59.56,58.79,58.9,16033.0,36.4748,36.4932,36.0214,36.0888,16033.0
2015-09-11 11:30:00,59.04,59.23,58.72,59.16,15558.0,36.1746,36.291,35.9785,36.2481,15558.0
2015-09-11 11:40:00,59.15,59.26,59.07,59.17,12469.0,36.242,36.3094,36.193,36.2542,12469.0
2015-09-11 11:50:00,59.21,59.72,59.1,59.68,12725.0,36.2787,36.5912,36.2113,36.5667,12725.0
2015-09-11 12:00:00,59.72,59.82,59.49,59.79,4200.0,36.5912,36.6525,36.4503,36.6341,4200.0
2015-09-11 12:10:00,59.69,59.76,59.35,59.43,15490.0,36.5728,36.6157,36.3645,36.4135,15490.0
2015-09-11 12:20:00,59.37,59.37,59.0,59.0,4752.0,36.3768,36.3768,36.1501,36.1501,4752.0
2015-09-11 12:30:00,58.92,58.95,58.75,58.78,8411.0,36.1011,36.1194,35.9969,36.0153,8411.0
2015-09-11 12:40:00,58.7,59.18,58.7,59.05,14786.0,35.9663,36.2604,35.9663,36.1807,14786.0
2015-09-11 12:50:00,59.05,59.23,59.03,59.03,28406.0,36.1807,36.291,36.1685,36.1685,28406.0
2015-09-11 13:00:00,59.13,59.42,59.04,59.42,12665.0,36.2297,36.4074,36.1746,36.4074,12665.0
2015-09-11 13:10:00,59.47,59.72,59.39,59.67,6990.0,36.438,36.5912,36.389,36.5606,6990.0
2015-09-11 13:20:00,59.71,59.71,59.38,59.43,10867.0,36.5851,36.5851,36.3829,36.4135,10867.0
2015-09-11 13:30:00,59.44,59.55,59.23,59.29,27254.0,36.4197,36.4871,36.291,36.3278,27254.0
2015-09-11 13:40:00,59.36,59.41,59.29,59.3,6270.0,36.3706,36.4013,36.3278,36.3339,6270.0
2015-09-11 13:50:00,59.31,59.41,59.3,59.41,5726.0,36.34,36.4013,36.3339,36.4013,5726.0
2015-09-11 14:00:00,59.41,59.54,59.32,59.54,7484.0,36.4013,36.4809,36.3461,36.4809,7484.0
2015-09-11 14:10:00,59.53,59.69,59.53,59.56,5790.0,36.4748,36.5728,36.4748,36.4932,5790.0
2015-09-11 14:20:00,59.58,59.64,59.32,59.32,6438.0,36.5054,36.5422,36.3461,36.3461,6438.0
2015-09-11 14:30:00,59.33,59.42,59.31,59.36,3798.0,36.3523,36.4074,36.34,36.3706,3798.0
2015-09-11 14:40:00,59.35,59.35,59.09,59.13,8256.0,36.3645,36.3645,36.2052,36.2297,8256.0
2015-09-11 14:50:00,59.17,59.17,58.98,59.08,10083.0,36.2542,36.2542,36.1378,36.1991,10083.0
2015-09-11 15:00:00,59.1,59.3,59.02,59.26,17377.0,36.2113,36.3339,36.1623,36.3094,17377.0
2015-09-11 15:10:00,59.27,59.55,59.27,59.48,11910.0,36.3155,36.4871,36.3155,36.4442,11910.0
2015-09-11 15:20:00,59.48,59.57,59.38,59.57,8682.0,36.4442,36.4993,36.3829,36.4993,8682.0
2015-09-11 15:30:00,59.57,59.57,59.44,59.51,18124.0,36.4993,36.4993,36.4197,36.4626,18124.0
2015-09-11 15:40:00,59.49,59.71,59.43,59.64,22638.0,36.4503,36.5851,36.4135,36.5422,22638.0
2015-09-11 15:50:00,59.64,59.79,59.61,59.78,48229.0,36.5422,36.6341,36.5238,36.628,48229.0
2015-09-14 09:30:00,59.45,59.7,58.91,59.01,11719.0,36.4258,36.579,36.0949,36.1562,11719.0
2015-09-14 09:40:00,59.06,59.07,58.63,58.75,22264.0,36.1868,36.193,35.9234,35.9969,22264.0
2015-09-14 09:50:00,58.82,59.07,58.79,59.07,3318.0,36.0398,36.193,36.0214,36.193,3318.0
2015-09-14 10:00:00,59.1,59.41,59.04,59.3,8966.0,36.2113,36.4013,36.1746,36.3339,8966.0
2015-09-14 10:10:00,59.23,59.47,59.21,59.21,16043.0,36.291,36.438,36.2787,36.2787,16043.0
2015-09-14 10:20:00,59.18,59.18,58.75,58.75,4374.0,36.2604,36.2604,35.9969,35.9969,4374.0
2015-09-14 10:30:00,58.84,59.3,58.79,59.3,16847.0,36.052,36.3339,36.0214,36.3339,16847.0
2015-09-14 10:40:00,59.3,59.3,59.13,59.28,2880.0,36.3339,36.3339,36.2297,36.3216,2880.0
2015-09-14 10:50:00,59.18,59.37,59.14,59.31,8502.0,36.2604,36.3768,36.2359,36.34,8502.0
2015-09-14 11:00:00,59.36,59.42,59.23,59.27,12457.0,36.3706,36.4074,36.291,36.3155,12457.0
2015-09-14 11:10:00,59.18,59.36,59.11,59.23,9800.0,36.2604,36.3706,36.2175,36.291,9800.0
2015-09-14 11:20:00,59.29,59.34,59.07,59.12,5558.0,36.3278,36.3584,36.193,36.2236,5558.0
2015-09-14 11:30:00,59.04,59.14,58.89,58.93,4818.0,36.1746,36.2359,36.0827,36.1072,4818.0
2015-09-14 11:40:00,58.97,59.07,58.8,58.96,7785.0,36.1317,36.193,36.0275,36.1256,7785.0
2015-09-14 11:50:00,58.96,59.08,58.92,59.08,4400.0,36.1256,36.1991,36.1011,36.1991,4400.0
2015-09-14 12:00:00,59.1,59.25,58.99,59.17,4154.0,36.2113,36.3032,36.1439,36.2542,4154.0
2015-09-14 12:10:00,59.16,59.29,59.08,59.21,12255.0,36.2481,36.3278,36.1991,36.2787,12255.0
2015-09-14 12:20:00,59.17,59.31,59.14,59.26,3001.0,36.2542,36.34,36.2359,36.3094,3001.0
2015-09-14 12:30:00,59.26,59.31,59.14,59.28,9169.0,36.3094,36.34,36.2359,36.3216,9169.0
2015-09-14 12:40:00,59.27,59.39,59.12,59.28,4203.0,36.3155,36.389,36.2236,36.3216,4203.0
2015-09-14 12:50:00,59.28,59.28,59.03,59.12,4524.0,36.3216,36.3216,36.1685,36.2236,4524.0
2015-09-14 13:00:00,59.14,59.14,58.93,59.03,11300.0,36.2359,36.2359,36.1072,36.1685,11300.0
2015-09-14 13:10:00,59.06,59.21,59.04,59.19,4200.0,36.1868,36.2787,36.1746,36.2665,4200.0
2015-09-14 13:20:00,59.07,59.15,58.99,59.09,6253.0,36.193,36.242,36.1439,36.2052,6253.0
2015-09-14 13:30:00,59.11,59.27,59.11,59.25,6252.0,36.2175,36.3155,36.2175,36.3032,6252.0
2015-09-14 13:40:00,59.23,59.33,59.2,59.26,5826.0,36.291,36.3523,36.2726,36.3094,5826.0
2015-09-14 13:50:00,59.25,59.4,59.24,59.32,7793.0,36.3032,36.3952,36.2971,36.3461,7793.0
2015-09-14 14:00:00,59.27,59.3,59.1,59.11,2722.0,36.3155,36.3339,36.2113,36.2175,2722.0
2015-09-14 14:10:00,59.1,59.1,58.89,58.94,5829.0,36.2113,36.2113,36.0827,36.1133,5829.0
2015-09-14 14:20:00,58.94,59.03,58.7,58.84,9615.0,36.1133,36.1685,35.9663,36.052,9615.0
2015-09-14 14:30:00,58.84,59.08,58.81,59.01,7075.0,36.052,36.1991,36.0337,36.1562,7075.0
2015-09-14 14:40:00,59.08,59.08,58.91,58.91,14414.0,36.1991,36.1991,36.0949,36.0949,14414.0
2015-09-14 14:50:00,58.92,59.0,58.79,58.79,12166.0,36.1011,36.1501,36.0214,36.0214,12166.0
2015-09-14 15:00:00,58.76,58.78,58.51,58.66,16512.0,36.003,36.0153,35.8498,35.9417,16512.0
2015-09-14 15:10:00,58.66,58.83,58.59,58.83,7019.0,35.9417,36.0459,35.8989,36.0459,7019.0
2015-09-14 15:20:00,58.83,58.92,58.78,58.87,8941.0,36.0459,36.1011,36.0153,36.0704,8941.0
2015-09-14 15:30:00,58.88,58.88,58.73,58.77,30558.0,36.0765,36.0765,35.9846,36.0091,30558.0
2015-09-14 15:40:00,58.78,58.79,58.72,58.74,21585.0,36.0153,36.0214,35.9785,35.9908,21585.0
2015-09-14 15:50:00,58.74,58.8,58.74,58.78,42762.0,35.9908,36.0275,35.9908,36.0153,42762.0
2015-09-15 09:30:00,59.0,59.48,58.8,59.2,13174.0,36.1501,36.4442,36.0275,36.2726,13174.0
2015-09-15 09:40:00,59.27,59.35,59.03,59.2,11365.0,36.3155,36.3645,36.1685,36.2726,11365.0
2015-09-15 09:50:00,59.42,59.82,59.33,59.55,11687.0,36.4074,36.6525,36.3523,36.4871,11687.0
2015-09-15 10:00:00,59.67,59.67,58.9,59.07,25131.0,36.5606,36.5606,36.0888,36.193,25131.0
2015-09-15 10:10:00,59.05,59.13,58.92,59.01,9101.0,36.1807,36.2297,36.1011,36.1562,9101.0
2015-09-15 10:20:00,58.99,59.16,58.85,58.95,7393.0,36.1439,36.2481,36.0582,36.1194,7393.0
2015-09-15 10:30:00,58.91,59.23,58.74,59.17,12123.0,36.0949,36.291,35.9908,36.2542,12123.0
2015-09-15 10:40:00,59.15,59.39,59.12,59.31,13450.0,36.242,36.389,36.2236,36.34,13450.0
2015-09-15 10:50:00,59.35,59.63,59.29,59.54,28198.0,36.3645,36.5361,36.3278,36.4809,28198.0
2015-09-15 11:00:00,59.53,59.59,59.33,59.5,10850.0,36.4748,36.5116,36.3523,36.4564,10850.0
2015-09-15 11:10:00,59.58,59.64,59.51,59.51,7600.0,36.5054,36.5422,36.4626,36.4626,7600.0
2015-09-15 11:20:00,59.54,59.63,59.46,59.63,5494.0,36.4809,36.5361,36.4319,36.5361,5494.0
2015-09-15 11:30:00,59.62,59.71,59.48,59.48,9183.0,36.53,36.5851,36.4442,36.4442,9183.0
2015-09-15 11:40:00,59.51,59.83,59.49,59.79,15026.0,36.4626,36.6586,36.4503,36.6341,15026.0
2015-09-15 11:50:00,59.79,59.96,59.77,59.96,36080.0,36.6341,36.7383,36.6219,36.7383,36080.0
2015-09-15 12:00:00,59.96,60.09,59.92,60.01,12776.0,36.7383,36.8179,36.7138,36.7689,12776.0
2015-09-15 12:10:00,60.01,60.02,59.91,60.0,4318.0,36.7689,36.775,36.7076,36.7628,4318.0
2015-09-15 12:20:00,60.0,60.05,59.85,59.95,11355.0,36.7628,36.7934,36.6709,36.7321,11355.0
2015-09-15 12:30:00,59.95,59.99,59.76,59.79,9270.0,36.7321,36.7567,36.6157,36.6341,9270.0
2015-09-15 12:40:00,59.84,59.85,59.63,59.66,6900.0,36.6647,36.6709,36.5361,36.5545,6900.0
2015-09-15 12:50:00,59.66,59.66,59.49,59.55,5130.0,36.5545,36.5545,36.4503,36.4871,5130.0
2015-09-15 13:00:00,59.58,59.69,59.52,59.6,5657.0,36.5054,36.5728,36.4687,36.5177,5657.0
2015-09-15 13:10:00,59.61,59.69,59.61,59.62,3609.0,36.5238,36.5728,36.5238,36.53,3609.0
2015-09-15 13:20:00,59.65,59.79,59.62,59.74,6711.0,36.5483,36.6341,36.53,36.6035,6711.0
2015-09-15 13:30:00,59.73,59.82,59.62,59.71,4750.0,36.5974,36.6525,36.53,36.5851,4750.0
2015-09-15 13:40:00,59.65,59.72,59.58,59.64,7280.0,36.5483,36.5912,36.5054,36.5422,7280.0
2015-09-15 13:50:00,59.59,59.59,59.33,59.33,5020.0,36.5116,36.5116,36.3523,36.3523,5020.0
2015-09-15 14:00:00,59.39,59.39,59.25,59.36,7123.0,36.389,36.389,36.3032,36.3706,7123.0
2015-09-15 14:10:00,59.41,59.5,59.39,59.44,3100.0,36.4013,36.4564,36.389,36.4197,3100.0
2015-09-15 14:20:00,59.41,59.5,59.35,59.45,17298.0,36.4013,36.4564,36.3645,36.4258,17298.0
2015-09-15 14:30:00,59.46,59.46,59.23,59.26,11558.0,36.4319,36.4319,36.291,36.3094,11558.0
2015-09-15 14:40:00,59.26,59.32,59.21,59.21,4939.0,36.3094,36.3461,36.2787,36.2787,4939.0
2015-09-15 14:50:00,59.23,59.24,59.09,59.2,5492.0,36.291,36.2971,36.2052,36.2726,5492.0
2015-09-15 15:00:00,59.21,59.37,59.16,59.3,12398.0,36.2787,36.3768,36.2481,36.3339,12398.0
2015-09-15 15:10:00,59.3,59.44,59.3,59.35,5925.0,36.3339,36.4197,36.3339,36.3645,5925.0
2015-09-15 15:20:00,59.33,59.44,59.27,59.4,8686.0,36.3523,36.4197,36.3155,36.3952,8686.0
2015-09-15 15:30:00,59.41,59.47,59.25,59.25,17648.0,36.4013,36.438,36.3032,36.3032,17648.0
2015-09-15 15:40:00,59.22,59.34,59.19,59.23,11177.0,36.2849,36.3584,36.2665,36.291,11177.0
2015-09-15 15:50:00,59.22,59.35,59.21,59.24,31123.0,36.2849,36.3645,36.2787,36.2971,31123.0
2015-09-16 09:30:00,60.03,60.67,59.83,60.44,12787.0,36.7812,37.1733,36.6586,37.0324,12787.0
2015-09-16 09:40:00,60.68,61.11,60.68,60.95,12650.0,37.1794,37.4429,37.1794,37.3449,12650.0
2015-09-16 09:50:00,60.89,60.89,60.67,60.76,10205.0,37.3081,37.3081,37.1733,37.2284,10205.0
2015-09-16 10:00:00,60.79,60.84,60.51,60.64,23251.0,37.2468,37.2775,37.0753,37.1549,23251.0
2015-09-16 10:10:00,60.75,60.87,60.64,60.71,13107.0,37.2223,37.2958,37.1549,37.1978,13107.0
2015-09-16 10:20:00,60.66,60.93,60.61,60.89,8302.0,37.1672,37.3326,37.1365,37.3081,8302.0
2015-09-16 10:30:00,60.86,60.87,60.59,60.8,16041.0,37.2897,37.2958,37.1243,37.253,16041.0
2015-09-16 10:40:00,60.8,60.95,60.69,60.9,35122.0,37.253,37.3449,37.1856,37.3142,35122.0
2015-09-16 10:50:00,60.84,61.6,60.84,61.46,51951.0,37.2775,37.7431,37.2775,37.6573,51951.0
2015-09-16 11:00:00,61.42,61.76,61.41,61.61,36142.0,37.6328,37.8412,37.6267,37.7493,36142.0
2015-09-16 11:10:00,61.58,61.74,61.49,61.66,16181.0,37.7309,37.8289,37.6757,37.7799,16181.0
2015-09-16 11:20:00,61.67,61.74,61.3,61.53,10840.0,37.786,37.8289,37.5593,37.7002,10840.0
2015-09-16 11:30:00,61.53,61.53,61.06,61.14,11640.0,37.7002,37.7002,37.4123,37.4613,11640.0
2015-09-16 11:40:00,61.2,61.31,60.98,61.31,22132.0,37.498,37.5654,37.3632,37.5654,22132.0
2015-09-16 11:50:00,61.28,61.57,61.03,61.56,40652.0,37.5471,37.7247,37.3939,37.7186,40652.0
2015-09-16 12:00:00,61.48,61.5,61.25,61.34,6912.0,37.6696,37.6819,37.5287,37.5838,6912.0
2015-09-16 12:10:00,61.43,61.59,61.42,61.53,8800.0,37.639,37.737,37.6328,37.7002,8800.0
2015-09-16 12:20:00,61.55,61.69,61.47,61.53,12350.0,37.7125,37.7983,37.6635,37.7002,12350.0
2015-09-16 12:30:00,61.54,61.54,61.23,61.3,7261.0,37.7064,37.7064,37.5164,37.5593,7261.0
2015-09-16 12:40:00,61.24,61.27,61.13,61.16,4425.0,37.5225,37.5409,37.4551,37.4735,4425.0
2015-09-16 12:50:00,61.13,61.46,61.13,61.36,5499.0,37.4551,37.6573,37.4551,37.5961,5499.0
2015-09-16 13:00:00,61.36,61.48,61.3,61.42,6400.0,37.5961,37.6696,37.5593,37.6328,6400.0
2015-09-16 13:10:00,61.45,61.46,61.3,61.37,3554.0,37.6512,37.6573,37.5593,37.6022,3554.0
2015-09-16 13:20:00,61.39,61.41,60.92,60.92,8201.0,37.6145,37.6267,37.3265,37.3265,8201.0
2015-09-16 13:30:00,60.92,60.99,60.72,60.77,11490.0,37.3265,37.3694,37.2039,37.2346,11490.0
2015-09-16 13:40:00,60.79,60.96,60.75,60.88,14966.0,37.2468,37.351,37.2223,37.302,14966.0
2015-09-16 13:50:00,60.9,60.98,60.86,60.98,12060.0,37.3142,37.3632,37.2897,37.3632,12060.0
2015-09-16 14:00:00,60.96,61.11,60.91,61.06,7500.0,37.351,37.4429,37.3204,37.4123,7500.0
2015-09-16 14:10:00,61.14,61.15,60.95,61.1,11435.0,37.4613,37.4674,37.3449,37.4368,11435.0
2015-09-16 14:20:00,61.17,61.4,61.15,61.34,8426.0,37.4797,37.6206,37.4674,37.5838,8426.0
2015-09-16 14:30:00,61.32,61.43,61.21,61.35,7550.0,37.5716,37.639,37.5042,37.5899,7550.0
2015-09-16 14:40:00,61.31,61.39,61.23,61.39,15283.0,37.5654,37.6145,37.5164,37.6145,15283.0
2015-09-16 14:50:00,61.45,61.52,61.38,61.47,9991.0,37.6512,37.6941,37.6083,37.6635,9991.0
2015-09-16 15:00:00,61.4,61.51,61.33,61.35,7950.0,37.6206,37.688,37.5777,37.5899,7950.0
2015-09-16 15:10:00,61.35,61.55,61.19,61.41,60496.0,37.5899,37.7125,37.4919,37.6267,60496.0
2015-09-16 15:20:00,61.4,61.4,61.14,61.3,15583.0,37.6206,37.6206,37.4613,37.5593,15583.0
2015-09-16 15:30:00,61.34,61.7,61.34,61.7,29299.0,37.5838,37.8044,37.5838,37.8044,29299.0
2015-09-16 15:40:00,61.7,61.71,61.52,61.59,32807.0,37.8044,37.8105,37.6941,37.737,32807.0
2015-09-16 15:50:00,61.59,61.6,61.39,61.55,85820.0,37.737,37.7431,37.6145,37.7125,85820.0
2015-09-17 09:30:00,61.5,62.4,61.08,61.56,8231.0,37.6819,38.2333,37.4245,37.7186,8231.0
2015-09-17 09:40:00,61.55,62.5,61.44,62.48,9200.0,37.7125,38.2946,37.6451,38.2823,9200.0
2015-09-17 09:50:00,62.36,62.36,61.7,61.79,16368.0,38.2088,38.2088,37.8044,37.8595,16368.0
2015-09-17 10:00:00,62.02,62.2,61.86,61.9,5198.0,38.0005,38.1108,37.9024,37.9269,5198.0
2015-09-17 10:10:00,61.81,61.94,61.48,61.51,13013.0,37.8718,37.9514,37.6696,37.688,13013.0
2015-09-17 10:20:00,61.55,62.07,61.53,62.04,16715.0,37.7125,38.0311,37.7002,38.0127,16715.0
2015-09-17 10:30:00,62.08,62.08,61.64,61.69,7250.0,38.0372,38.0372,37.7676,37.7983,7250.0
2015-09-17 10:40:00,61.66,61.94,61.66,61.91,17413.0,37.7799,37.9514,37.7799,37.9331,17413.0
2015-09-17 10:50:00,61.97,62.11,61.77,62.0,7100.0,37.9698,38.0556,37.8473,37.9882,7100.0
2015-09-17 11:00:00,61.97,62.26,61.97,62.26,17613.0,37.9698,38.1475,37.9698,38.1475,17613.0
2015-09-17 11:10:00,62.37,62.44,62.08,62.08,13541.0,38.2149,38.2578,38.0372,38.0372,13541.0
2015-09-17 11:20:00,62.09,62.18,61.88,61.95,6502.0,38.0434,38.0985,37.9147,37.9576,6502.0
2015-09-17 11:30:00,62.02,62.14,61.79,62.07,14805.0,38.0005,38.074,37.8595,38.0311,14805.0
2015-09-17 11:40:00,62.04,62.11,61.9,61.96,8003.0,38.0127,38.0556,37.9269,37.9637,8003.0
2015-09-17 11:50:00,61.93,62.12,61.87,62.12,24133.0,37.9453,38.0617,37.9086,38.0617,24133.0
2015-09-17 12:00:00,62.22,62.25,62.05,62.2,9435.0,38.123,38.1414,38.0188,38.1108,9435.0
2015-09-17 12:10:00,62.25,62.45,62.22,62.33,15703.0,38.1414,38.2639,38.123,38.1904,15703.0
2015-09-17 12:20:00,62.45,62.45,62.25,62.3,17709.0,38.2639,38.2639,38.1414,38.172,17709.0
2015-09-17 12:30:00,62.25,62.33,62.18,62.28,10057.0,38.1414,38.1904,38.0985,38.1598,10057.0
2015-09-17 12:40:00,62.25,62.33,62.19,62.24,11711.0,38.1414,38.1904,38.1046,38.1353,11711.0
2015-09-17 12:50:00,62.3,62.35,62.14,62.21,16148.0,38.172,38.2027,38.074,38.1169,16148.0
2015-09-17 13:00:00,62.15,62.33,62.15,62.25,5881.0,38.0801,38.1904,38.0801,38.1414,5881.0
2015-09-17 13:10:00,62.3,62.38,62.22,62.22,16282.0,38.172,38.221,38.123,38.123,16282.0
2015-09-17 13:20:00,62.21,62.31,62.11,62.22,3400.0,38.1169,38.1782,38.0556,38.123,3400.0
2015-09-17 13:30:00,62.27,62.31,62.09,62.09,5144.0,38.1536,38.1782,38.0434,38.0434,5144.0
2015-09-17 13:40:00,62.16,62.21,62.1,62.18,2149.0,38.0862,38.1169,38.0495,38.0985,2149.0
2015-09-17 13:50:00,62.11,62.35,62.11,62.31,7334.0,38.0556,38.2027,38.0556,38.1782,7334.0
2015-09-17 14:00:00,62.42,62.48,61.7,62.25,12297.0,38.2455,38.2823,37.8044,38.1414,12297.0
2015-09-17 14:10:00,62.24,63.05,62.2,62.78,19569.0,38.1353,38.6316,38.1108,38.4661,19569.0
2015-09-17 14:20:00,62.82,62.9,62.39,62.39,8948.0,38.4906,38.5397,38.2272,38.2272,8948.0
2015-09-17 14:30:00,62.38,62.83,62.29,62.53,13862.0,38.221,38.4968,38.1659,38.3129,13862.0
2015-09-17 14:40:00,62.63,63.5,62.63,63.35,14898.0,38.3742,38.9073,38.3742,38.8154,14898.0
2015-09-17 14:50:00,63.36,63.38,63.12,63.18,13631.0,38.8215,38.8338,38.6744,38.7112,13631.0
2015-09-17 15:00:00,63.18,63.28,62.45,62.45,12816.0,38.7112,38.7725,38.2639,38.2639,12816.0
2015-09-17 15:10:00,62.49,62.58,62.1,62.19,11546.0,38.2884,38.3436,38.0495,38.1046,11546.0
2015-09-17 15:20:00,62.12,62.18,61.77,62.05,18249.0,38.0617,38.0985,37.8473,38.0188,18249.0
2015-09-17 15:30:00,62.02,62.21,61.73,61.86,11203.0,38.0005,38.1169,37.8228,37.9024,11203.0
2015-09-17 15:40:00,61.93,62.3,61.87,62.01,17788.0,37.9453,38.172,37.9086,37.9943,17788.0
2015-09-17 15:50:00,61.98,62.02,61.63,61.83,60362.0,37.976,38.0005,37.7615,37.884,60362.0
2015-09-18 09:30:00,60.62,61.23,60.32,60.36,15937.0,37.1427,37.5164,36.9589,36.9834,15937.0
2015-09-18 09:40:00,60.36,60.62,60.02,60.19,29932.0,36.9834,37.1427,36.775,36.8792,29932.0
2015-09-18 09:50:00,60.01,60.7,59.89,60.52,4800.0,36.7689,37.1917,36.6954,37.0814,4800.0
2015-09-18 10:00:00,60.69,61.07,60.59,60.85,10320.0,37.1856,37.4184,37.1243,37.2836,10320.0
2015-09-18 10:10:00,60.83,60.83,60.09,60.35,9800.0,37.2713,37.2713,36.8179,36.9772,9800.0
2015-09-18 10:20:00,60.25,60.67,60.08,60.31,11950.0,36.916,37.1733,36.8118,36.9527,11950.0
2015-09-18 10:30:00,60.51,60.71,60.36,60.62,12675.0,37.0753,37.1978,36.9834,37.1427,12675.0
2015-09-18 10:40:00,60.64,60.85,60.52,60.77,8100.0,37.1549,37.2836,37.0814,37.2346,8100.0
2015-09-18 10:50:00,60.86,60.99,60.63,60.81,12296.0,37.2897,37.3694,37.1488,37.2591,12296.0
2015-09-18 11:00:00,60.79,60.82,60.54,60.56,4282.0,37.2468,37.2652,37.0936,37.1059,4282.0
2015-09-18 11:10:00,60.67,60.68,60.33,60.37,40293.0,37.1733,37.1794,36.965,36.9895,40293.0
2015-09-18 11:20:00,60.32,60.56,60.32,60.43,19858.0,36.9589,37.1059,36.9589,37.0263,19858.0
2015-09-18 11:30:00,60.39,60.59,60.39,60.51,12543.0,37.0017,37.1243,37.0017,37.0753,12543.0
2015-09-18 11:40:00,60.6,60.7,60.46,60.49,15146.0,37.1304,37.1917,37.0446,37.063,15146.0
2015-09-18 11:50:00,60.53,60.61,60.39,60.47,4674.0,37.0875,37.1365,37.0017,37.0508,4674.0
2015-09-18 12:00:00,60.53,60.67,60.39,60.61,6401.0,37.0875,37.1733,37.0017,37.1365,6401.0
2015-09-18 12:10:00,60.62,60.7,60.58,60.59,4147.0,37.1427,37.1917,37.1182,37.1243,4147.0
2015-09-18 12:20:00,60.61,60.66,60.48,60.5,6930.0,37.1365,37.1672,37.0569,37.0691,6930.0
2015-09-18 12:30:00,60.5,60.71,60.43,60.58,4640.0,37.0691,37.1978,37.0263,37.1182,4640.0
2015-09-18 12:40:00,60.55,60.61,60.4,60.41,6550.0,37.0998,37.1365,37.0079,37.014,6550.0
2015-09-18 12:50:00,60.5,60.64,60.47,60.61,13900.0,37.0691,37.1549,37.0508,37.1365,13900.0
2015-09-18 13:00:00,60.61,60.8,60.51,60.57,7221.0,37.1365,37.253,37.0753,37.112,7221.0
2015-09-18 13:10:00,60.57,60.65,60.52,60.62,6930.0,37.112,37.161,37.0814,37.1427,6930.0
2015-09-18 13:20:00,60.54,60.66,60.42,60.62,6230.0,37.0936,37.1672,37.0201,37.1427,6230.0
2015-09-18 13:30:00,60.63,60.68,60.43,60.54,6600.0,37.1488,37.1794,37.0263,37.0936,6600.0
2015-09-18 13:40:00,60.5,60.65,60.5,60.58,7357.0,37.0691,37.161,37.0691,37.1182,7357.0
2015-09-18 13:50:00,60.55,60.69,60.45,60.64,7115.0,37.0998,37.1856,37.0385,37.1549,7115.0
2015-09-18 14:00:00,60.55,60.71,60.5,60.5,9153.0,37.0998,37.1978,37.0691,37.0691,9153.0
2015-09-18 14:10:00,60.42,60.55,60.39,60.5,6630.0,37.0201,37.0998,37.0017,37.0691,6630.0
2015-09-18 14:20:00,60.44,60.66,60.4,60.54,11051.0,37.0324,37.1672,37.0079,37.0936,11051.0
2015-09-18 14:30:00,60.56,60.66,60.47,60.57,7892.0,37.1059,37.1672,37.0508,37.112,7892.0
2015-09-18 14:40:00,60.55,60.64,60.51,60.53,18060.0,37.0998,37.1549,37.0753,37.0875,18060.0
2015-09-18 14:50:00,60.57,60.59,60.42,60.54,12511.0,37.112,37.1243,37.0201,37.0936,12511.0
2015-09-18 15:00:00,60.56,60.6,60.2,60.2,12100.0,37.1059,37.1304,36.8853,36.8853,12100.0
2015-09-18 15:10:00,60.24,60.36,60.23,60.3,31778.0,36.9098,36.9834,36.9037,36.9466,31778.0
2015-09-18 15:20:00,60.31,60.34,60.13,60.22,26151.0,36.9527,36.9711,36.8424,36.8976,26151.0
2015-09-18 15:30:00,60.2,60.27,60.1,60.22,27813.0,36.8853,36.9282,36.8241,36.8976,27813.0
2015-09-18 15:40:00,60.21,60.51,60.16,60.49,45068.0,36.8915,37.0753,36.8608,37.063,45068.0
2015-09-18 15:50:00,60.47,60.77,60.47,60.73,97254.0,37.0508,37.2346,37.0508,37.2101,97254.0
2015-09-21 09:30:00,61.3,61.5,60.48,60.56,11112.0,37.5593,37.6819,37.0569,37.1059,11112.0
2015-09-21 09:40:00,60.69,60.9,60.43,60.82,12924.0,37.1856,37.3142,37.0263,37.2652,12924.0
2015-09-21 09:50:00,60.78,61.11,60.55,60.56,9643.0,37.2407,37.4429,37.0998,37.1059,9643.0
2015-09-21 10:00:00,60.68,61.16,60.68,60.92,6143.0,37.1794,37.4735,37.1794,37.3265,6143.0
2015-09-21 10:10:00,61.0,61.16,60.91,61.0,10910.0,37.3755,37.4735,37.3204,37.3755,10910.0
2015-09-21 10:20:00,60.97,61.21,60.91,61.14,18802.0,37.3571,37.5042,37.3204,37.4613,18802.0
2015-09-21 10:30:00,61.14,61.36,61.14,61.32,7783.0,37.4613,37.5961,37.4613,37.5716,7783.0
2015-09-21 10:40:00,61.32,61.57,61.2,61.51,16914.0,37.5716,37.7247,37.498,37.688,16914.0
2015-09-21 10:50:00,61.56,61.64,61.48,61.63,18096.0,37.7186,37.7676,37.6696,37.7615,18096.0
2015-09-21 11:00:00,61.65,61.78,61.51,61.57,7350.0,37.7738,37.8534,37.688,37.7247,7350.0
2015-09-21 11:10:00,61.62,61.65,61.44,61.59,8745.0,37.7554,37.7738,37.6451,37.737,8745.0
2015-09-21 11:20:00,61.56,61.71,61.48,61.68,13044.0,37.7186,37.8105,37.6696,37.7921,13044.0
2015-09-21 11:30:00,61.69,61.71,61.45,61.55,22415.0,37.7983,37.8105,37.6512,37.7125,22415.0
2015-09-21 11:40:00,61.51,61.74,61.51,61.71,29981.0,37.688,37.8289,37.688,37.8105,29981.0
2015-09-21 11:50:00,61.72,61.97,61.69,61.94,25055.0,37.8167,37.9698,37.7983,37.9514,25055.0
2015-09-21 12:00:00,61.94,62.08,61.89,62.05,12826.0,37.9514,38.0372,37.9208,38.0188,12826.0
2015-09-21 12:10:00,62.04,62.33,62.03,62.29,15705.0,38.0127,38.1904,38.0066,38.1659,15705.0
2015-09-21 12:20:00,62.29,62.35,62.21,62.35,36157.0,38.1659,38.2027,38.1169,38.2027,36157.0
2015-09-21 12:30:00,62.37,62.55,62.32,62.45,19291.0,38.2149,38.3252,38.1843,38.2639,19291.0
2015-09-21 12:40:00,62.45,62.62,62.34,62.35,8684.0,38.2639,38.3681,38.1965,38.2027,8684.0
2015-09-21 12:50:00,62.28,62.32,61.9,62.12,12046.0,38.1598,38.1843,37.9269,38.0617,12046.0
2015-09-21 13:00:00,62.11,62.27,62.07,62.19,7314.0,38.0556,38.1536,38.0311,38.1046,7314.0
2015-09-21 13:10:00,62.18,62.21,61.89,61.91,14327.0,38.0985,38.1169,37.9208,37.9331,14327.0
2015-09-21 13:20:00,61.83,62.04,61.83,61.95,10520.0,37.884,38.0127,37.884,37.9576,10520.0
2015-09-21 13:30:00,61.93,61.99,61.78,61.85,10754.0,37.9453,37.9821,37.8534,37.8963,10754.0
2015-09-21 13:40:00,61.87,61.95,61.76,61.76,15731.0,37.9086,37.9576,37.8412,37.8412,15731.0
2015-09-21 13:50:00,61.77,61.81,61.66,61.8,12834.0,37.8473,37.8718,37.7799,37.8657,12834.0
2015-09-21 14:00:00,61.77,61.88,61.7,61.71,10256.0,37.8473,37.9147,37.8044,37.8105,10256.0
2015-09-21 14:10:00,61.7,61.85,61.67,61.76,10471.0,37.8044,37.8963,37.786,37.8412,10471.0
2015-09-21 14:20:00,61.8,62.08,61.8,62.05,8948.0,37.8657,38.0372,37.8657,38.0188,8948.0
2015-09-21 14:30:00,61.98,62.24,61.92,62.2,14589.0,37.976,38.1353,37.9392,38.1108,14589.0
2015-09-21 14:40:00,62.23,62.25,62.11,62.15,11183.0,38.1291,38.1414,38.0556,38.0801,11183.0
2015-09-21 14:50:00,62.17,62.35,62.17,62.33,13502.0,38.0924,38.2027,38.0924,38.1904,13502.0
2015-09-21 15:00:00,62.32,62.37,62.06,62.12,24753.0,38.1843,38.2149,38.025,38.0617,24753.0
2015-09-21 15:10:00,62.14,62.14,61.88,61.92,7522.0,38.074,38.074,37.9147,37.9392,7522.0
2015-09-21 15:20:00,61.92,61.92,61.78,61.89,11152.0,37.9392,37.9392,37.8534,37.9208,11152.0
2015-09-21 15:30:00,61.89,61.89,61.74,61.79,14250.0,37.9208,37.9208,37.8289,37.8595,14250.0
2015-09-21 15:40:00,61.79,61.81,61.61,61.61,21830.0,37.8595,37.8718,37.7493,37.7493,21830.0
2015-09-21 15:50:00,61.64,61.81,61.5,61.81,63275.0,37.7676,37.8718,37.6819,37.8718,63275.0
2015-09-22 09:30:00,60.71,61.22,60.39,61.13,12393.0,37.1978,37.5103,37.0017,37.4551,12393.0
2015-09-22 09:40:00,61.02,61.32,60.73,61.06,4798.0,37.3878,37.5716,37.2101,37.4123,4798.0
2015-09-22 09:50:00,60.98,61.9,60.98,61.9,4997.0,37.3632,37.9269,37.3632,37.9269,4997.0
2015-09-22 10:00:00,61.91,62.33,61.7,62.33,15334.0,37.9331,38.1904,37.8044,38.1904,15334.0
2015-09-22 10:10:00,62.11,62.28,61.83,61.83,6806.0,38.0556,38.1598,37.884,37.884,6806.0
2015-09-22 10:20:00,61.78,62.21,61.78,62.04,31044.0,37.8534,38.1169,37.8534,38.0127,31044.0
2015-09-22 10:30:00,62.04,62.04,61.73,61.87,11800.0,38.0127,38.0127,37.8228,37.9086,11800.0
2015-09-22 10:40:00,61.85,62.05,61.76,61.91,12879.0,37.8963,38.0188,37.8412,37.9331,12879.0
2015-09-22 10:50:00,61.83,62.2,61.79,62.06,17497.0,37.884,38.1108,37.8595,38.025,17497.0
2015-09-22 11:00:00,62.04,62.13,61.76,61.84,11204.0,38.0127,38.0679,37.8412,37.8902,11204.0
2015-09-22 11:10:00,61.85,62.27,61.85,62.24,6154.0,37.8963,38.1536,37.8963,38.1353,6154.0
2015-09-22 11:20:00,62.21,62.21,61.6,61.6,6768.0,38.1169,38.1169,37.7431,37.7431,6768.0
2015-09-22 11:30:00,61.6,61.88,61.53,61.6,10417.0,37.7431,37.9147,37.7002,37.7431,10417.0
2015-09-22 11:40:00,61.65,61.67,61.38,61.49,28134.0,37.7738,37.786,37.6083,37.6757,28134.0
2015-09-22 11:50:00,61.47,61.47,61.17,61.26,6516.0,37.6635,37.6635,37.4797,37.5348,6516.0
2015-09-22 12:00:00,61.21,61.41,61.1,61.36,24353.0,37.5042,37.6267,37.4368,37.5961,24353.0
2015-09-22 12:10:00,61.39,61.41,61.17,61.27,12970.0,37.6145,37.6267,37.4797,37.5409,12970.0
2015-09-22 12:20:00,61.26,61.26,61.08,61.14,8719.0,37.5348,37.5348,37.4245,37.4613,8719.0
2015-09-22 12:30:00,61.1,61.14,60.78,60.81,10693.0,37.4368,37.4613,37.2407,37.2591,10693.0
2015-09-22 12:40:00,60.81,60.89,60.76,60.81,20529.0,37.2591,37.3081,37.2284,37.2591,20529.0
2015-09-22 12:50:00,60.8,60.85,60.74,60.8,24916.0,37.253,37.2836,37.2162,37.253,24916.0
2015-09-22 13:00:00,60.8,60.9,60.48,60.48,11303.0,37.253,37.3142,37.0569,37.0569,11303.0
2015-09-22 13:10:00,60.44,60.51,60.28,60.36,7386.0,37.0324,37.0753,36.9343,36.9834,7386.0
2015-09-22 13:20:00,60.3,60.3,60.06,60.06,9017.0,36.9466,36.9466,36.7995,36.7995,9017.0
2015-09-22 13:30:00,60.13,60.3,60.12,60.2,4200.0,36.8424,36.9466,36.8363,36.8853,4200.0
2015-09-22 13:40:00,60.25,60.59,60.25,60.54,6124.0,36.916,37.1243,36.916,37.0936,6124.0
2015-09-22 13:50:00,60.49,60.6,60.44,60.59,6069.0,37.063,37.1304,37.0324,37.1243,6069.0
2015-09-22 14:00:00,60.54,60.61,60.48,60.58,7661.0,37.0936,37.1365,37.0569,37.1182,7661.0
2015-09-22 14:10:00,60.6,60.74,60.54,60.62,6614.0,37.1304,37.2162,37.0936,37.1427,6614.0
2015-09-22 14:20:00,60.67,60.72,60.55,60.7,3668.0,37.1733,37.2039,37.0998,37.1917,3668.0
2015-09-22 14:30:00,60.74,60.86,60.58,60.64,7246.0,37.2162,37.2897,37.1182,37.1549,7246.0
2015-09-22 14:40:00,60.62,60.62,60.37,60.37,17674.0,37.1427,37.1427,36.9895,36.9895,17674.0
2015-09-22 14:50:00,60.45,60.67,60.44,60.67,11222.0,37.0385,37.1733,37.0324,37.1733,11222.0
2015-09-22 15:00:00,60.64,60.66,60.48,60.52,10500.0,37.1549,37.1672,37.0569,37.0814,10500.0
2015-09-22 15:10:00,60.53,60.64,60.44,60.58,8071.0,37.0875,37.1549,37.0324,37.1182,8071.0
2015-09-22 15:20:00,60.56,60.77,60.54,60.77,23881.0,37.1059,37.2346,37.0936,37.2346,23881.0
2015-09-22 15:30:00,60.74,60.78,60.53,60.66,27540.0,37.2162,37.2407,37.0875,37.1672,27540.0
2015-09-22 15:40:00,60.64,60.71,60.43,60.59,22422.0,37.1549,37.1978,37.0263,37.1243,22422.0
2015-09-22 15:50:00,60.54,60.7,60.46,60.67,44726.0,37.0936,37.1917,37.0446,37.1733,44726.0
2015-09-23 09:30:00,60.75,61.37,60.48,60.48,6824.0,37.2223,37.6022,37.0569,37.0569,6824.0
2015-09-23 09:40:00,60.38,60.68,60.22,60.34,6910.0,36.9956,37.1794,36.8976,36.9711,6910.0
2015-09-23 09:50:00,60.21,60.91,60.07,60.89,22066.0,36.8915,37.3204,36.8057,37.3081,22066.0
2015-09-23 10:00:00,60.74,60.97,60.31,60.31,7842.0,37.2162,37.3571,36.9527,36.9527,7842.0
2015-09-23 10:10:00,60.26,60.46,59.96,59.96,14498.0,36.9221,37.0446,36.7383,36.7383,14498.0
2015-09-23 10:20:00,59.99,60.3,59.73,60.26,14163.0,36.7567,36.9466,36.5974,36.9221,14163.0
2015-09-23 10:30:00,60.29,60.44,60.29,60.44,7891.0,36.9405,37.0324,36.9405,37.0324,7891.0
2015-09-23 10:40:00,60.45,60.58,60.36,60.58,9904.0,37.0385,37.1182,36.9834,37.1182,9904.0
2015-09-23 10:50:00,60.67,60.7,60.52,60.52,5811.0,37.1733,37.1917,37.0814,37.0814,5811.0
2015-09-23 11:00:00,60.51,60.55,60.28,60.28,7836.0,37.0753,37.0998,36.9343,36.9343,7836.0
2015-09-23 11:10:00,60.27,60.27,59.82,59.85,7090.0,36.9282,36.9282,36.6525,36.6709,7090.0
2015-09-23 11:20:00,59.86,59.87,59.68,59.77,6743.0,36.677,36.6831,36.5667,36.6219,6743.0
2015-09-23 11:30:00,59.85,59.85,59.39,59.44,7476.0,36.6709,36.6709,36.389,36.4197,7476.0
2015-09-23 11:40:00,59.39,59.43,59.06,59.07,14584.0,36.389,36.4135,36.1868,36.193,14584.0
2015-09-23 11:50:00,59.07,59.11,58.92,59.03,7968.0,36.193,36.2175,36.1011,36.1685,7968.0
2015-09-23 12:00:00,58.95,59.01,58.75,58.76,9131.0,36.1194,36.1562,35.9969,36.003,9131.0
2015-09-23 12:10:00,58.8,58.94,58.67,58.8,32923.0,36.0275,36.1133,35.9479,36.0275,32923.0
2015-09-23 12:20:00,58.8,58.9,58.7,58.81,22368.0,36.0275,36.0888,35.9663,36.0337,22368.0
2015-09-23 12:30:00,58.88,58.88,58.61,58.67,18064.0,36.0765,36.0765,35.9111,35.9479,18064.0
2015-09-23 12:40:00,58.61,58.7,58.47,58.47,4812.0,35.9111,35.9663,35.8253,35.8253,4812.0
2015-09-23 12:50:00,58.5,58.58,58.33,58.45,8997.0,35.8437,35.8927,35.7396,35.8131,8997.0
2015-09-23 13:00:00,58.41,58.54,58.34,58.44,5468.0,35.7886,35.8682,35.7457,35.807,5468.0
2015-09-23 13:10:00,58.42,58.5,58.29,58.37,6442.0,35.7947,35.8437,35.715,35.7641,6442.0
2015-09-23 13:20:00,58.37,58.43,58.24,58.28,11032.0,35.7641,35.8008,35.6844,35.7089,11032.0
2015-09-23 13:30:00,58.22,58.3,57.87,57.91,17910.0,35.6722,35.7212,35.4577,35.4822,17910.0
2015-09-23 13:40:00,57.98,58.4,57.94,58.22,10324.0,35.5251,35.7824,35.5006,35.6722,10324.0
2015-09-23 13:50:00,58.24,58.27,57.85,57.85,9215.0,35.6844,35.7028,35.4455,35.4455,9215.0
2015-09-23 14:00:00,57.92,57.97,57.71,57.76,8819.0,35.4883,35.519,35.3597,35.3903,8819.0
2015-09-23 14:10:00,57.77,57.81,57.53,57.59,6780.0,35.3964,35.4209,35.2494,35.2861,6780.0
2015-09-23 14:20:00,57.54,57.55,57.21,57.21,5463.0,35.2555,35.2616,35.0533,35.0533,5463.0
2015-09-23 14:30:00,57.18,57.3,56.77,56.83,15351.0,35.0349,35.1085,34.7837,34.8205,15351.0
2015-09-23 14:40:00,56.82,56.86,56.68,56.74,18261.0,34.8144,34.8389,34.7286,34.7653,18261.0
2015-09-23 14:50:00,56.67,56.75,56.46,56.71,29582.0,34.7224,34.7715,34.5938,34.747,29582.0
2015-09-23 15:00:00,56.71,56.88,56.36,56.86,24715.0,34.747,34.8511,34.5325,34.8389,24715.0
2015-09-23 15:10:00,56.93,56.93,56.42,56.72,24878.0,34.8818,34.8818,34.5693,34.7531,24878.0
2015-09-23 15:20:00,56.81,56.82,56.11,56.21,40279.0,34.8082,34.8144,34.3793,34.4406,40279.0
2015-09-23 15:30:00,56.21,56.36,56.1,56.36,49483.0,34.4406,34.5325,34.3732,34.5325,49483.0
2015-09-23 15:40:00,56.39,56.57,56.28,56.33,48923.0,34.5509,34.6612,34.4835,34.5141,48923.0
2015-09-23 15:50:00,56.33,56.46,56.16,56.28,124124.0,34.5141,34.5938,34.41,34.4835,124124.0
2015-09-24 09:30:00,56.14,56.14,54.87,54.98,32624.0,34.3977,34.3977,33.6196,33.687,32624.0
2015-09-24 09:40:00,54.98,54.98,53.91,53.96,33186.0,33.687,33.687,33.0314,33.062,33186.0
2015-09-24 09:50:00,53.98,54.41,53.56,53.72,23854.0,33.0743,33.3377,32.8169,32.9149,23854.0
2015-09-24 10:00:00,53.79,54.52,53.79,54.52,34566.0,32.9578,33.4051,32.9578,33.4051,34566.0
2015-09-24 10:10:00,54.57,54.71,53.8,54.07,26121.0,33.4358,33.5215,32.964,33.1294,26121.0
2015-09-24 10:20:00,54.17,54.18,53.48,53.52,24800.0,33.1907,33.1968,32.7679,32.7924,24800.0
2015-09-24 10:30:00,53.49,54.27,53.36,54.07,15213.0,32.774,33.2519,32.6944,33.1294,15213.0
2015-09-24 10:40:00,54.08,54.1,53.57,53.74,34379.0,33.1355,33.1478,32.823,32.9272,34379.0
2015-09-24 10:50:00,53.79,54.03,53.74,53.83,97910.0,32.9578,33.1049,32.9272,32.9823,97910.0
2015-09-24 11:00:00,53.84,53.84,53.07,53.24,19802.0,32.9885,32.9885,32.5167,32.6208,19802.0
2015-09-24 11:10:00,53.23,53.23,52.73,52.76,64218.0,32.6147,32.6147,32.3084,32.3267,64218.0
2015-09-24 11:20:00,52.85,53.07,52.57,52.9,18307.0,32.3819,32.5167,32.2103,32.4125,18307.0
2015-09-24 11:30:00,52.86,53.1,52.37,52.41,55150.0,32.388,32.5351,32.0878,32.1123,55150.0
2015-09-24 11:40:00,52.42,52.68,52.29,52.29,19813.0,32.1184,32.2777,32.0388,32.0388,19813.0
2015-09-24 11:50:00,52.29,52.33,51.89,52.3,39963.0,32.0388,32.0633,31.7937,32.0449,39963.0
2015-09-24 12:00:00,52.33,52.64,52.17,52.25,22770.0,32.0633,32.2532,31.9652,32.0143,22770.0
2015-09-24 12:10:00,52.3,52.64,52.18,52.21,28539.0,32.0449,32.2532,31.9714,31.9897,28539.0
2015-09-24 12:20:00,52.21,52.29,51.94,52.23,41184.0,31.9897,32.0388,31.8243,32.002,41184.0
2015-09-24 12:30:00,52.23,52.55,52.2,52.37,42473.0,32.002,32.1981,31.9836,32.0878,42473.0
2015-09-24 12:40:00,52.36,52.42,52.09,52.27,15375.0,32.0817,32.1184,31.9162,32.0265,15375.0
2015-09-24 12:50:00,52.27,52.38,51.92,52.03,18909.0,32.0265,32.0939,31.8121,31.8795,18909.0
2015-09-24 13:00:00,52.02,52.45,51.98,52.4,30225.0,31.8733,32.1368,31.8488,32.1062,30225.0
2015-09-24 13:10:00,52.4,52.61,52.27,52.38,16689.0,32.1062,32.2348,32.0265,32.0939,16689.0
2015-09-24 13:20:00,52.43,52.75,52.4,52.52,16953.0,32.1245,32.3206,32.1062,32.1797,16953.0
2015-09-24 13:30:00,52.49,52.74,52.45,52.68,32240.0,32.1613,32.3145,32.1368,32.2777,32240.0
2015-09-24 13:40:00,52.67,53.07,52.64,53.04,21112.0,32.2716,32.5167,32.2532,32.4983,21112.0
2015-09-24 13:50:00,53.0,53.08,52.95,53.06,41357.0,32.4738,32.5228,32.4432,32.5106,41357.0
2015-09-24 14:00:00,53.09,53.09,52.83,52.94,23093.0,32.5289,32.5289,32.3696,32.437,23093.0
2015-09-24 14:10:00,52.94,53.06,52.89,53.01,22188.0,32.437,32.5106,32.4064,32.4799,22188.0
2015-09-24 14:20:00,53.0,53.03,52.86,52.97,24704.0,32.4738,32.4922,32.388,32.4554,24704.0
2015-09-24 14:30:00,52.97,53.03,52.92,53.03,43231.0,32.4554,32.4922,32.4248,32.4922,43231.0
2015-09-24 14:40:00,53.02,53.08,52.81,53.06,35447.0,32.486,32.5228,32.3574,32.5106,35447.0
2015-09-24 14:50:00,53.07,53.58,53.02,53.52,55734.0,32.5167,32.8292,32.486,32.7924,55734.0
2015-09-24 15:00:00,53.52,53.69,53.41,53.41,55125.0,32.7924,32.8966,32.725,32.725,55125.0
2015-09-24 15:10:00,53.31,53.34,53.1,53.16,55214.0,32.6637,32.6821,32.5351,32.5718,55214.0
2015-09-24 15:20:00,53.16,53.49,53.14,53.43,49366.0,32.5718,32.774,32.5596,32.7373,49366.0
2015-09-24 15:30:00,53.38,53.38,53.0,53.15,65643.0,32.7066,32.7066,32.4738,32.5657,65643.0
2015-09-24 15:40:00,53.17,53.43,53.17,53.29,53388.0,32.578,32.7373,32.578,32.6515,53388.0
2015-09-24 15:50:00,53.29,53.41,53.25,53.36,122589.0,32.6515,32.725,32.627,32.6944,122589.0
2015-09-25 09:30:00,53.91,53.91,53.45,53.53,24751.0,33.0314,33.0314,32.7495,32.7985,24751.0
2015-09-25 09:40:00,53.55,54.0,53.09,54.0,23390.0,32.8108,33.0865,32.5289,33.0865,23390.0
2015-09-25 09:50:00,53.93,54.29,53.84,54.11,34868.0,33.0436,33.2642,32.9885,33.1539,34868.0
2015-09-25 10:00:00,54.12,54.14,53.72,54.14,35243.0,33.16,33.1723,32.9149,33.1723,35243.0
2015-09-25 10:10:00,54.14,54.31,54.1,54.16,18199.0,33.1723,33.2764,33.1478,33.1845,18199.0
2015-09-25 10:20:00,54.11,54.33,53.56,53.56,14141.0,33.1539,33.2887,32.8169,32.8169,14141.0
2015-09-25 10:30:00,53.51,53.77,53.36,53.69,18437.0,32.7863,32.9456,32.6944,32.8966,18437.0
2015-09-25 10:40:00,53.7,54.03,53.57,53.99,20287.0,32.9027,33.1049,32.823,33.0804,20287.0
2015-09-25 10:50:00,53.96,54.23,53.88,54.09,18472.0,33.062,33.2274,33.013,33.1416,18472.0
2015-09-25 11:00:00,54.09,54.36,54.04,54.27,36882.0,33.1416,33.3071,33.111,33.2519,36882.0
2015-09-25 11:10:00,54.3,54.54,54.04,54.09,21228.0,33.2703,33.4174,33.111,33.1416,21228.0
2015-09-25 11:20:00,53.99,54.28,53.95,54.24,9029.0,33.0804,33.2581,33.0559,33.2336,9029.0
2015-09-25 11:30:00,54.23,54.23,53.88,54.04,15313.0,33.2274,33.2274,33.013,33.111,15313.0
2015-09-25 11:40:00,54.08,54.08,53.72,53.79,24721.0,33.1355,33.1355,32.9149,32.9578,24721.0
2015-09-25 11:50:00,53.77,53.94,53.32,53.48,34290.0,32.9456,33.0497,32.6699,32.7679,34290.0
2015-09-25 12:00:00,53.54,53.77,53.39,53.76,29456.0,32.8047,32.9456,32.7128,32.9395,29456.0
2015-09-25 12:10:00,53.78,54.01,53.52,53.6,17005.0,32.9517,33.0926,32.7924,32.8414,17005.0
2015-09-25 12:20:00,53.6,53.81,53.56,53.67,6570.0,32.8414,32.9701,32.8169,32.8843,6570.0
2015-09-25 12:30:00,53.65,53.68,53.4,53.47,10925.0,32.8721,32.8904,32.7189,32.7618,10925.0
2015-09-25 12:40:00,53.48,53.68,53.26,53.27,13350.0,32.7679,32.8904,32.6331,32.6392,13350.0
2015-09-25 12:50:00,53.25,53.32,53.1,53.1,12128.0,32.627,32.6699,32.5351,32.5351,12128.0
2015-09-25 13:00:00,53.14,53.35,53.04,53.26,38369.0,32.5596,32.6882,32.4983,32.6331,38369.0
2015-09-25 13:10:00,53.26,53.82,53.19,53.77,36649.0,32.6331,32.9762,32.5902,32.9456,36649.0
2015-09-25 13:20:00,53.79,53.9,53.53,53.53,21218.0,32.9578,33.0252,32.7985,32.7985,21218.0
2015-09-25 13:30:00,53.51,53.58,53.24,53.5,39193.0,32.7863,32.8292,32.6208,32.7801,39193.0
2015-09-25 13:40:00,53.5,53.75,53.45,53.6,17354.0,32.7801,32.9333,32.7495,32.8414,17354.0
2015-09-25 13:50:00,53.65,53.87,53.65,53.68,16617.0,32.8721,33.0069,32.8721,32.8904,16617.0
2015-09-25 14:00:00,53.69,53.87,53.64,53.71,15512.0,32.8966,33.0069,32.8659,32.9088,15512.0
2015-09-25 14:10:00,53.71,53.89,53.49,53.52,15207.0,32.9088,33.0191,32.774,32.7924,15207.0
2015-09-25 14:20:00,53.48,53.7,53.46,53.66,16891.0,32.7679,32.9027,32.7556,32.8782,16891.0
2015-09-25 14:30:00,53.6,53.69,53.38,53.58,13884.0,32.8414,32.8966,32.7066,32.8292,13884.0
2015-09-25 14:40:00,53.58,53.63,53.45,53.52,21690.0,32.8292,32.8598,32.7495,32.7924,21690.0
2015-09-25 14:50:00,53.56,53.58,53.42,53.52,22542.0,32.8169,32.8292,32.7311,32.7924,22542.0
2015-09-25 15:00:00,53.51,53.51,53.28,53.3,45612.0,32.7863,32.7863,32.6454,32.6576,45612.0
2015-09-25 15:10:00,53.34,53.4,53.1,53.28,29575.0,32.6821,32.7189,32.5351,32.6454,29575.0
2015-09-25 15:20:00,53.28,53.82,53.19,53.81,38068.0,32.6454,32.9762,32.5902,32.9701,38068.0
2015-09-25 15:30:00,53.75,53.93,53.72,53.89,26834.0,32.9333,33.0436,32.9149,33.0191,26834.0
2015-09-25 15:40:00,53.93,54.36,53.84,54.27,58053.0,33.0436,33.3071,32.9885,33.2519,58053.0
2015-09-25 15:50:00,54.27,54.28,53.98,53.99,89206.0,33.2519,33.2581,33.0743,33.0804,89206.0
2015-09-28 09:30:00,53.15,53.74,52.65,53.05,8485.0,32.5657,32.9272,32.2593,32.5044,8485.0
2015-09-28 09:40:00,52.98,53.51,52.7,52.7,10191.0,32.4615,32.7863,32.29,32.29,10191.0
2015-09-28 09:50:00,52.73,52.93,52.12,52.33,22536.0,32.3084,32.4309,31.9346,32.0633,22536.0
2015-09-28 10:00:00,52.29,52.63,51.85,51.98,6665.0,32.0388,32.2471,31.7692,31.8488,6665.0
2015-09-28 10:10:00,51.91,52.0,51.3,51.3,12738.0,31.8059,31.8611,31.4322,31.4322,12738.0
2015-09-28 10:20:00,51.18,51.75,51.11,51.54,12704.0,31.3587,31.7079,31.3158,31.5792,12704.0
2015-09-28 10:30:00,51.47,51.55,51.21,51.43,17750.0,31.5363,31.5854,31.377,31.5118,17750.0
2015-09-28 10:40:00,51.39,51.56,51.14,51.18,15541.0,31.4873,31.5915,31.3341,31.3587,15541.0
2015-09-28 10:50:00,51.19,51.2,50.95,50.98,12851.0,31.3648,31.3709,31.2177,31.2361,12851.0
2015-09-28 11:00:00,51.01,51.6,50.92,51.5,16660.0,31.2545,31.616,31.1993,31.5547,16660.0
2015-09-28 11:10:00,51.54,51.69,51.4,51.4,13809.0,31.5792,31.6711,31.4935,31.4935,13809.0
2015-09-28 11:20:00,51.46,51.51,50.82,50.85,5586.0,31.5302,31.5609,31.1381,31.1565,5586.0
2015-09-28 11:30:00,50.84,51.17,50.76,51.17,15519.0,31.1503,31.3525,31.1013,31.3525,15519.0
2015-09-28 11:40:00,51.21,51.38,50.95,50.95,6876.0,31.377,31.4812,31.2177,31.2177,6876.0
2015-09-28 11:50:00,50.89,50.97,50.57,50.62,10294.0,31.181,31.23,30.9849,31.0155,10294.0
2015-09-28 12:00:00,50.51,50.65,50.34,50.42,12763.0,30.9481,31.0339,30.844,30.893,12763.0
2015-09-28 12:10:00,50.31,50.44,50.17,50.3,7875.0,30.8256,30.9052,30.7398,30.8195,7875.0
2015-09-28 12:20:00,50.24,50.44,50.06,50.12,15635.0,30.7827,30.9052,30.6724,30.7092,15635.0
2015-09-28 12:30:00,50.11,50.19,49.69,50.19,38930.0,30.7031,30.7521,30.4457,30.7521,38930.0
2015-09-28 12:40:00,50.16,50.46,50.05,50.19,11602.0,30.7337,30.9175,30.6663,30.7521,11602.0
2015-09-28 12:50:00,50.12,50.47,50.05,50.47,8105.0,30.7092,30.9236,30.6663,30.9236,8105.0
2015-09-28 13:00:00,50.46,50.63,50.35,50.5,16216.0,30.9175,31.0217,30.8501,30.942,16216.0
2015-09-28 13:10:00,50.49,50.57,50.45,50.56,21472.0,30.9359,30.9849,30.9114,30.9788,21472.0
2015-09-28 13:20:00,50.54,50.62,50.21,50.22,32187.0,30.9665,31.0155,30.7643,30.7705,32187.0
2015-09-28 13:30:00,50.2,50.4,49.78,49.78,35414.0,30.7582,30.8807,30.5009,30.5009,35414.0
2015-09-28 13:40:00,49.77,49.91,49.57,49.91,44687.0,30.4947,30.5805,30.3722,30.5805,44687.0
2015-09-28 13:50:00,49.93,50.27,49.93,50.27,17829.0,30.5928,30.8011,30.5928,30.8011,17829.0
2015-09-28 14:00:00,50.27,50.31,49.94,50.05,12879.0,30.8011,30.8256,30.5989,30.6663,12879.0
2015-09-28 14:10:00,50.04,50.13,49.88,49.9,12207.0,30.6602,30.7153,30.5621,30.5744,12207.0
2015-09-28 14:20:00,49.95,50.09,49.84,50.0,18559.0,30.605,30.6908,30.5376,30.6357,18559.0
2015-09-28 14:30:00,49.96,50.0,49.82,49.94,27600.0,30.6111,30.6357,30.5254,30.5989,27600.0
2015-09-28 14:40:00,49.97,50.13,49.9,49.93,22838.0,30.6173,30.7153,30.5744,30.5928,22838.0
2015-09-28 14:50:00,49.93,49.99,49.78,49.99,15950.0,30.5928,30.6295,30.5009,30.6295,15950.0
2015-09-28 15:00:00,49.97,50.02,49.84,49.96,23500.0,30.6173,30.6479,30.5376,30.6111,23500.0
2015-09-28 15:10:00,49.97,50.11,49.89,50.08,20703.0,30.6173,30.7031,30.5683,30.6847,20703.0
2015-09-28 15:20:00,50.13,50.2,49.88,49.94,22514.0,30.7153,30.7582,30.5621,30.5989,22514.0
2015-09-28 15:30:00,49.96,50.11,49.93,49.97,36065.0,30.6111,30.7031,30.5928,30.6173,36065.0
2015-09-28 15:40:00,49.97,50.17,49.95,50.05,36549.0,30.6173,30.7398,30.605,30.6663,36549.0
2015-09-28 15:50:00,50.07,50.15,50.03,50.1,97394.0,30.6785,30.7276,30.654,30.6969,97394.0
2015-09-29 09:30:00,50.69,50.98,50.39,50.51,24294.0,31.0584,31.2361,30.8746,30.9481,24294.0
2015-09-29 09:40:00,50.5,50.61,50.11,50.32,23746.0,30.942,31.0094,30.7031,30.8317,23746.0
2015-09-29 09:50:00,50.38,50.71,50.36,50.71,16570.0,30.8685,31.0707,30.8562,31.0707,16570.0
2015-09-29 10:00:00,50.74,51.4,50.74,51.09,30540.0,31.0891,31.4935,31.0891,31.3035,30540.0
2015-09-29 10:10:00,50.94,51.08,50.77,50.87,41865.0,31.2116,31.2974,31.1074,31.1687,41865.0
2015-09-29 10:20:00,50.84,51.35,50.84,51.03,25280.0,31.1503,31.4628,31.1503,31.2667,25280.0
2015-09-29 10:30:00,51.13,51.32,51.02,51.1,16440.0,31.328,31.4444,31.2606,31.3096,16440.0
2015-09-29 10:40:00,51.19,51.24,50.42,50.43,21253.0,31.3648,31.3954,30.893,30.8991,21253.0
2015-09-29 10:50:00,50.44,50.84,50.44,50.72,12333.0,30.9052,31.1503,30.9052,31.0768,12333.0
2015-09-29 11:00:00,50.76,51.07,50.71,50.88,13696.0,31.1013,31.2913,31.0707,31.1748,13696.0
2015-09-29 11:10:00,50.87,50.96,50.69,50.87,43149.0,31.1687,31.2239,31.0584,31.1687,43149.0
2015-09-29 11:20:00,50.87,51.01,50.6,50.62,26151.0,31.1687,31.2545,31.0033,31.0155,26151.0
2015-09-29 11:30:00,50.58,50.58,50.07,50.12,22608.0,30.991,30.991,30.6785,30.7092,22608.0
2015-09-29 11:40:00,50.09,50.14,49.59,49.62,22215.0,30.6908,30.7214,30.3844,30.4028,22215.0
2015-09-29 11:50:00,49.56,49.57,49.28,49.41,20915.0,30.3661,30.3722,30.1945,30.2742,20915.0
2015-09-29 12:00:00,49.33,50.16,49.33,50.16,26946.0,30.2251,30.7337,30.2251,30.7337,26946.0
2015-09-29 12:10:00,50.18,50.67,49.94,50.49,35834.0,30.7459,31.0462,30.5989,30.9359,35834.0
2015-09-29 12:20:00,50.33,50.45,50.07,50.22,10671.0,30.8378,30.9114,30.6785,30.7705,10671.0
2015-09-29 12:30:00,50.23,50.23,49.93,50.0,13086.0,30.7766,30.7766,30.5928,30.6357,13086.0
2015-09-29 12:40:00,50.0,50.16,49.79,49.86,15481.0,30.6357,30.7337,30.507,30.5499,15481.0
2015-09-29 12:50:00,49.91,50.08,49.83,49.86,9675.0,30.5805,30.6847,30.5315,30.5499,9675.0
2015-09-29 13:00:00,49.84,50.04,49.7,50.04,18770.0,30.5376,30.6602,30.4518,30.6602,18770.0
2015-09-29 13:10:00,50.01,50.24,50.0,50.1,25137.0,30.6418,30.7827,30.6357,30.6969,25137.0
2015-09-29 13:20:00,50.05,50.29,49.93,50.29,23060.0,30.6663,30.8133,30.5928,30.8133,23060.0
2015-09-29 13:30:00,50.34,50.48,50.1,50.18,16256.0,30.844,30.9298,30.6969,30.7459,16256.0
2015-09-29 13:40:00,50.22,50.3,49.93,50.0,25570.0,30.7705,30.8195,30.5928,30.6357,25570.0
2015-09-29 13:50:00,50.0,50.16,49.91,50.02,34463.0,30.6357,30.7337,30.5805,30.6479,34463.0
2015-09-29 14:00:00,50.01,50.09,49.91,49.98,12615.0,30.6418,30.6908,30.5805,30.6234,12615.0
2015-09-29 14:10:00,49.99,50.27,49.87,50.23,26087.0,30.6295,30.8011,30.556,30.7766,26087.0
2015-09-29 14:20:00,50.22,50.28,49.87,50.07,48993.0,30.7705,30.8072,30.556,30.6785,48993.0
2015-09-29 14:30:00,50.0,50.01,49.54,49.65,23417.0,30.6357,30.6418,30.3538,30.4212,23417.0
2015-09-29 14:40:00,49.66,49.75,49.15,49.16,20824.0,30.4273,30.4825,30.1148,30.121,20824.0
2015-09-29 14:50:00,49.11,49.44,49.06,49.32,16616.0,30.0903,30.2925,30.0597,30.219,16616.0
2015-09-29 15:00:00,49.24,49.3,48.89,49.11,36114.0,30.17,30.2068,29.9555,30.0903,36114.0
2015-09-29 15:10:00,49.11,49.24,48.85,48.85,31613.0,30.0903,30.17,29.931,29.931,31613.0
2015-09-29 15:20:00,48.74,49.15,48.67,49.12,52178.0,29.8636,30.1148,29.8207,30.0965,52178.0
2015-09-29 15:30:00,49.16,49.26,48.94,48.94,38996.0,30.121,30.1822,29.9862,29.9862,38996.0
2015-09-29 15:40:00,48.93,48.94,48.65,48.87,59470.0,29.9801,29.9862,29.8085,29.9433,59470.0
2015-09-29 15:50:00,48.86,48.96,48.8,48.95,76692.0,29.9372,29.9984,29.9004,29.9923,76692.0
2015-09-30 09:30:00,49.64,49.92,49.28,49.33,24439.0,30.4151,30.5866,30.1945,30.2251,24439.0
2015-09-30 09:40:00,49.39,49.61,49.25,49.44,15475.0,30.2619,30.3967,30.1761,30.2925,15475.0
2015-09-30 09:50:00,49.38,49.84,49.26,49.84,3186.0,30.2558,30.5376,30.1822,30.5376,3186.0
2015-09-30 10:00:00,49.92,50.53,49.92,50.5,26194.0,30.5866,30.9604,30.5866,30.942,26194.0
2015-09-30 10:10:00,50.6,50.6,50.27,50.33,16159.0,31.0033,31.0033,30.8011,30.8378,16159.0
2015-09-30 10:20:00,50.41,50.98,50.37,50.84,15655.0,30.8869,31.2361,30.8624,31.1503,15655.0
2015-09-30 10:30:00,50.83,50.88,50.19,50.37,17111.0,31.1442,31.1748,30.7521,30.8624,17111.0
2015-09-30 10:40:00,50.37,51.12,50.37,50.77,15299.0,30.8624,31.3219,30.8624,31.1074,15299.0
2015-09-30 10:50:00,50.89,50.97,50.23,50.25,16322.0,31.181,31.23,30.7766,30.7888,16322.0
2015-09-30 11:00:00,50.22,50.51,50.17,50.17,13022.0,30.7705,30.9481,30.7398,30.7398,13022.0
2015-09-30 11:10:00,50.23,50.41,50.1,50.21,13620.0,30.7766,30.8869,30.6969,30.7643,13620.0
2015-09-30 11:20:00,50.19,50.19,49.84,49.96,8495.0,30.7521,30.7521,30.5376,30.6111,8495.0
2015-09-30 11:30:00,49.92,49.99,49.77,49.77,5896.0,30.5866,30.6295,30.4947,30.4947,5896.0
2015-09-30 11:40:00,49.79,49.99,49.6,49.98,7190.0,30.507,30.6295,30.3906,30.6234,7190.0
2015-09-30 11:50:00,49.99,50.07,49.77,49.77,10273.0,30.6295,30.6785,30.4947,30.4947,10273.0
2015-09-30 12:00:00,49.77,49.84,49.64,49.7,8050.0,30.4947,30.5376,30.4151,30.4518,8050.0
2015-09-30 12:10:00,49.67,49.72,49.52,49.65,19944.0,30.4335,30.4641,30.3416,30.4212,19944.0
2015-09-30 12:20:00,49.64,50.02,49.58,49.94,14043.0,30.4151,30.6479,30.3783,30.5989,14043.0
2015-09-30 12:30:00,49.94,49.98,49.67,49.69,7478.0,30.5989,30.6234,30.4335,30.4457,7478.0
2015-09-30 12:40:00,49.69,49.76,49.5,49.55,22937.0,30.4457,30.4886,30.3293,30.3599,22937.0
2015-09-30 12:50:00,49.55,49.72,49.45,49.72,17830.0,30.3599,30.4641,30.2987,30.4641,17830.0
2015-09-30 13:00:00,49.72,49.85,49.62,49.81,8757.0,30.4641,30.5437,30.4028,30.5192,8757.0
2015-09-30 13:10:00,49.85,49.87,49.62,49.65,9831.0,30.5437,30.556,30.4028,30.4212,9831.0
2015-09-30 13:20:00,49.63,49.72,49.44,49.68,11868.0,30.4089,30.4641,30.2925,30.4396,11868.0
2015-09-30 13:30:00,49.69,49.82,49.56,49.57,7494.0,30.4457,30.5254,30.3661,30.3722,7494.0
2015-09-30 13:40:00,49.63,49.97,49.63,49.97,9996.0,30.4089,30.6173,30.4089,30.6173,9996.0
2015-09-30 13:50:00,49.92,50.19,49.89,50.09,9815.0,30.5866,30.7521,30.5683,30.6908,9815.0
2015-09-30 14:00:00,50.06,50.23,49.85,49.89,9671.0,30.6724,30.7766,30.5437,30.5683,9671.0
2015-09-30 14:10:00,49.83,49.97,49.79,49.93,6498.0,30.5315,30.6173,30.507,30.5928,6498.0
2015-09-30 14:20:00,49.98,50.08,49.92,50.06,11968.0,30.6234,30.6847,30.5866,30.6724,11968.0
2015-09-30 14:30:00,50.07,50.1,49.8,49.94,10642.0,30.6785,30.6969,30.5131,30.5989,10642.0
2015-09-30 14:40:00,49.91,50.15,49.86,50.14,7744.0,30.5805,30.7276,30.5499,30.7214,7744.0
2015-09-30 14:50:00,50.08,50.52,50.07,50.46,28318.0,30.6847,30.9543,30.6785,30.9175,28318.0
2015-09-30 15:00:00,50.45,50.72,50.35,50.69,18217.0,30.9114,31.0768,30.8501,31.0584,18217.0
2015-09-30 15:10:00,50.73,51.02,50.6,50.94,33518.0,31.0829,31.2606,31.0033,31.2116,33518.0
2015-09-30 15:20:00,51.02,51.35,50.96,51.32,45134.0,31.2606,31.4628,31.2239,31.4444,45134.0
2015-09-30 15:30:00,51.29,51.6,51.18,51.41,41152.0,31.4261,31.616,31.3587,31.4996,41152.0
2015-09-30 15:40:00,51.41,51.53,51.15,51.19,41667.0,31.4996,31.5731,31.3403,31.3648,41667.0
2015-09-30 15:50:00,51.16,51.63,51.15,51.52,74955.0,31.3464,31.6344,31.3403,31.567,74955.0
2015-10-01 09:30:00,51.73,52.93,51.73,52.18,23657.0,31.6956,32.4309,31.6956,31.9714,23657.0
2015-10-01 09:40:00,52.29,52.81,52.19,52.36,6732.0,32.0388,32.3574,31.9775,32.0817,6732.0
2015-10-01 09:50:00,52.4,52.54,52.05,52.18,13332.0,32.1062,32.1919,31.8917,31.9714,13332.0
2015-10-01 10:00:00,52.17,52.64,52.13,52.42,46250.0,31.9652,32.2532,31.9407,32.1184,46250.0
2015-10-01 10:10:00,52.44,52.82,52.42,52.82,41274.0,32.1307,32.3635,32.1184,32.3635,41274.0
2015-10-01 10:20:00,52.75,53.95,52.73,53.71,40179.0,32.3206,33.0559,32.3084,32.9088,40179.0
2015-10-01 10:30:00,53.7,53.85,53.29,53.53,38896.0,32.9027,32.9946,32.6515,32.7985,38896.0
2015-10-01 10:40:00,53.52,53.88,53.17,53.23,53752.0,32.7924,33.013,32.578,32.6147,53752.0
2015-10-01 10:50:00,53.23,53.4,53.0,53.23,53342.0,32.6147,32.7189,32.4738,32.6147,53342.0
2015-10-01 11:00:00,53.22,53.34,53.06,53.24,47929.0,32.6086,32.6821,32.5106,32.6208,47929.0
2015-10-01 11:10:00,53.26,53.37,52.88,53.12,44072.0,32.6331,32.7005,32.4003,32.5473,44072.0
2015-10-01 11:20:00,53.06,53.45,53.02,53.41,13769.0,32.5106,32.7495,32.486,32.725,13769.0
2015-10-01 11:30:00,53.45,53.48,53.01,53.1,18103.0,32.7495,32.7679,32.4799,32.5351,18103.0
2015-10-01 11:40:00,53.11,53.45,52.88,52.88,27049.0,32.5412,32.7495,32.4003,32.4003,27049.0
2015-10-01 11:50:00,52.86,52.87,51.99,52.14,12676.0,32.388,32.3941,31.855,31.9469,12676.0
2015-10-01 12:00:00,52.15,52.19,51.72,51.79,11831.0,31.953,31.9775,31.6895,31.7324,11831.0
2015-10-01 12:10:00,51.72,52.12,51.69,51.92,8650.0,31.6895,31.9346,31.6711,31.8121,8650.0
2015-10-01 12:20:00,51.95,52.24,51.85,52.21,7380.0,31.8304,32.0081,31.7692,31.9897,7380.0
2015-10-01 12:30:00,52.29,52.3,51.84,51.88,6302.0,32.0388,32.0449,31.763,31.7876,6302.0
2015-10-01 12:40:00,51.82,52.1,51.71,51.98,4704.0,31.7508,31.9224,31.6834,31.8488,4704.0
2015-10-01 12:50:00,51.94,52.44,51.82,52.2,7932.0,31.8243,32.1307,31.7508,31.9836,7932.0
2015-10-01 13:00:00,51.98,51.98,51.74,51.75,5263.0,31.8488,31.8488,31.7018,31.7079,5263.0
2015-10-01 13:10:00,51.89,51.98,51.59,51.81,6851.0,31.7937,31.8488,31.6099,31.7447,6851.0
2015-10-01 13:20:00,51.84,51.94,51.62,51.75,7520.0,31.763,31.8243,31.6282,31.7079,7520.0
2015-10-01 13:30:00,51.78,52.13,51.75,51.79,15050.0,31.7263,31.9407,31.7079,31.7324,15050.0
2015-10-01 13:40:00,51.77,51.93,51.73,51.89,16961.0,31.7202,31.8182,31.6956,31.7937,16961.0
2015-10-01 13:50:00,51.9,52.25,51.85,52.17,6772.0,31.7998,32.0143,31.7692,31.9652,6772.0
2015-10-01 14:00:00,52.16,52.16,51.83,51.99,22313.0,31.9591,31.9591,31.7569,31.855,22313.0
2015-10-01 14:10:00,51.92,52.1,51.85,51.97,7471.0,31.8121,31.9224,31.7692,31.8427,7471.0
2015-10-01 14:20:00,52.06,52.19,51.87,52.02,9514.0,31.8978,31.9775,31.7814,31.8733,9514.0
2015-10-01 14:30:00,52.01,52.05,51.7,51.87,11052.0,31.8672,31.8917,31.6773,31.7814,11052.0
2015-10-01 14:40:00,51.85,51.95,51.74,51.78,5400.0,31.7692,31.8304,31.7018,31.7263,5400.0
2015-10-01 14:50:00,51.78,52.01,51.78,51.85,21092.0,31.7263,31.8672,31.7263,31.7692,21092.0
2015-10-01 15:00:00,51.83,51.88,51.6,51.71,23339.0,31.7569,31.7876,31.616,31.6834,23339.0
2015-10-01 15:10:00,51.71,51.88,51.69,51.85,18464.0,31.6834,31.7876,31.6711,31.7692,18464.0
2015-10-01 15:20:00,51.84,51.84,51.65,51.68,11300.0,31.763,31.763,31.6466,31.665,11300.0
2015-10-01 15:30:00,51.66,51.75,51.62,51.69,18700.0,31.6528,31.7079,31.6282,31.6711,18700.0
2015-10-01 15:40:00,51.65,52.01,51.64,51.98,24966.0,31.6466,31.8672,31.6405,31.8488,24966.0
2015-10-01 15:50:00,51.99,52.11,51.85,52.04,53813.0,31.855,31.9285,31.7692,31.8856,53813.0
2015-10-02 09:30:00,51.8,52.19,51.31,51.82,14739.0,31.7385,31.9775,31.4383,31.7508,14739.0
2015-10-02 09:40:00,51.75,52.25,51.63,51.9,11445.0,31.7079,32.0143,31.6344,31.7998,11445.0
2015-10-02 09:50:00,51.8,52.25,51.56,52.25,13376.0,31.7385,32.0143,31.5915,32.0143,13376.0
2015-10-02 10:00:00,52.19,52.42,51.96,52.35,7375.0,31.9775,32.1184,31.8366,32.0755,7375.0
2015-10-02 10:10:00,52.32,52.32,51.98,52.16,12584.0,32.0571,32.0571,31.8488,31.9591,12584.0
2015-10-02 10:20:00,52.07,52.39,51.95,52.01,7480.0,31.904,32.1,31.8304,31.8672,7480.0
2015-10-02 10:30:00,51.95,52.02,51.61,51.92,13237.0,31.8304,31.8733,31.6221,31.8121,13237.0
2015-10-02 10:40:00,51.9,52.16,51.89,51.9,9055.0,31.7998,31.9591,31.7937,31.7998,9055.0
2015-10-02 10:50:00,51.87,52.1,51.8,51.97,15148.0,31.7814,31.9224,31.7385,31.8427,15148.0
2015-10-02 11:00:00,52.01,52.34,51.91,52.27,11173.0,31.8672,32.0694,31.8059,32.0265,11173.0
2015-10-02 11:10:00,52.16,52.36,52.15,52.25,9810.0,31.9591,32.0817,31.953,32.0143,9810.0
2015-10-02 11:20:00,52.32,52.47,52.2,52.34,11046.0,32.0571,32.1491,31.9836,32.0694,11046.0
2015-10-02 11:30:00,52.28,53.0,52.27,52.73,11638.0,32.0326,32.4738,32.0265,32.3084,11638.0
2015-10-02 11:40:00,52.74,52.74,52.5,52.58,11088.0,32.3145,32.3145,32.1674,32.2165,11088.0
2015-10-02 11:50:00,52.57,52.7,52.47,52.69,8268.0,32.2103,32.29,32.1491,32.2839,8268.0
2015-10-02 12:00:00,52.71,52.83,52.61,52.83,4960.0,32.2961,32.3696,32.2348,32.3696,4960.0
2015-10-02 12:10:00,52.82,53.24,52.82,53.12,9569.0,32.3635,32.6208,32.3635,32.5473,9569.0
2015-10-02 12:20:00,53.09,53.11,52.79,52.88,4694.0,32.5289,32.5412,32.3451,32.4003,4694.0
2015-10-02 12:30:00,52.88,53.17,52.59,52.59,5819.0,32.4003,32.578,32.2226,32.2226,5819.0
2015-10-02 12:40:00,52.58,52.8,52.44,52.75,8150.0,32.2165,32.3512,32.1307,32.3206,8150.0
2015-10-02 12:50:00,52.75,53.0,52.75,52.96,3660.0,32.3206,32.4738,32.3206,32.4493,3660.0
2015-10-02 13:00:00,52.94,53.39,52.83,53.36,7160.0,32.437,32.7128,32.3696,32.6944,7160.0
2015-10-02 13:10:00,53.39,53.7,53.37,53.45,14863.0,32.7128,32.9027,32.7005,32.7495,14863.0
2015-10-02 13:20:00,53.47,53.53,53.21,53.4,9231.0,32.7618,32.7985,32.6025,32.7189,9231.0
2015-10-02 13:30:00,53.43,53.92,53.43,53.71,15610.0,32.7373,33.0375,32.7373,32.9088,15610.0
2015-10-02 13:40:00,53.7,54.07,53.64,53.92,12110.0,32.9027,33.1294,32.8659,33.0375,12110.0
2015-10-02 13:50:00,53.98,54.08,53.92,54.07,11452.0,33.0743,33.1355,33.0375,33.1294,11452.0
2015-10-02 14:00:00,54.01,54.58,53.94,54.47,11101.0,33.0926,33.4419,33.0497,33.3745,11101.0
2015-10-02 14:10:00,54.51,54.72,54.31,54.64,17759.0,33.399,33.5277,33.2764,33.4786,17759.0
2015-10-02 14:20:00,54.65,54.9,54.63,54.64,17393.0,33.4848,33.6379,33.4725,33.4786,17393.0
2015-10-02 14:30:00,54.68,54.68,54.42,54.62,25628.0,33.5032,33.5032,33.3438,33.4664,25628.0
2015-10-02 14:40:00,54.67,54.82,54.48,54.48,13880.0,33.497,33.5889,33.3806,33.3806,13880.0
2015-10-02 14:50:00,54.47,54.57,54.34,54.54,36812.0,33.3745,33.4358,33.2948,33.4174,36812.0
2015-10-02 15:00:00,54.58,54.77,54.52,54.74,22845.0,33.4419,33.5583,33.4051,33.5399,22845.0
2015-10-02 15:10:00,54.73,55.09,54.67,54.95,19239.0,33.5338,33.7544,33.497,33.6686,19239.0
2015-10-02 15:20:00,54.96,55.08,54.91,55.07,16437.0,33.6747,33.7482,33.6441,33.7421,16437.0
2015-10-02 15:30:00,55.08,55.15,54.98,55.07,29535.0,33.7482,33.7911,33.687,33.7421,29535.0
2015-10-02 15:40:00,55.07,55.11,54.9,55.11,33645.0,33.7421,33.7666,33.6379,33.7666,33645.0
2015-10-02 15:50:00,55.12,55.34,55.07,55.31,64851.0,33.7727,33.9075,33.7421,33.8892,64851.0
2015-10-05 09:30:00,56.32,57.9,55.76,57.77,20395.0,34.508,35.4761,34.1649,35.3964,20395.0
2015-10-05 09:40:00,57.53,58.58,57.06,58.58,42927.0,35.2494,35.8927,34.9614,35.8927,42927.0
2015-10-05 09:50:00,58.55,58.94,57.59,57.9,29951.0,35.8744,36.1133,35.2861,35.4761,29951.0
2015-10-05 10:00:00,57.99,59.39,57.98,59.39,46458.0,35.5312,36.389,35.5251,36.389,46458.0
2015-10-05 10:10:00,59.39,61.0,59.29,60.56,83768.0,36.389,37.3755,36.3278,37.1059,83768.0
2015-10-05 10:20:00,60.55,60.56,59.38,59.45,51182.0,37.0998,37.1059,36.3829,36.4258,51182.0
2015-10-05 10:30:00,59.45,59.57,59.17,59.27,52232.0,36.4258,36.4993,36.2542,36.3155,52232.0
2015-10-05 10:40:00,59.33,59.33,58.19,58.46,27562.0,36.3523,36.3523,35.6538,35.8192,27562.0
2015-10-05 10:50:00,58.53,58.86,57.99,58.8,110194.0,35.8621,36.0643,35.5312,36.0275,110194.0
2015-10-05 11:00:00,58.8,59.34,58.7,59.28,36376.0,36.0275,36.3584,35.9663,36.3216,36376.0
2015-10-05 11:10:00,59.34,60.0,59.34,59.72,21773.0,36.3584,36.7628,36.3584,36.5912,21773.0
2015-10-05 11:20:00,59.69,60.03,59.38,59.95,27033.0,36.5728,36.7812,36.3829,36.7321,27033.0
2015-10-05 11:30:00,59.95,60.12,59.71,59.92,10320.0,36.7321,36.8363,36.5851,36.7138,10320.0
2015-10-05 11:40:00,59.93,60.0,59.47,59.85,17925.0,36.7199,36.7628,36.438,36.6709,17925.0
2015-10-05 11:50:00,59.89,60.12,59.72,59.93,32606.0,36.6954,36.8363,36.5912,36.7199,32606.0
2015-10-05 12:00:00,59.87,59.93,59.58,59.88,17453.0,36.6831,36.7199,36.5054,36.6893,17453.0
2015-10-05 12:10:00,59.87,60.05,59.82,60.0,16280.0,36.6831,36.7934,36.6525,36.7628,16280.0
2015-10-05 12:20:00,59.97,59.97,59.65,59.82,10520.0,36.7444,36.7444,36.5483,36.6525,10520.0
2015-10-05 12:30:00,59.85,60.38,59.85,60.38,11279.0,36.6709,36.9956,36.6709,36.9956,11279.0
2015-10-05 12:40:00,60.35,61.05,60.29,60.96,24930.0,36.9772,37.4061,36.9405,37.351,24930.0
2015-10-05 12:50:00,60.96,61.06,60.2,60.41,36299.0,37.351,37.4123,36.8853,37.014,36299.0
2015-10-05 13:00:00,60.39,60.39,59.86,60.09,9989.0,37.0017,37.0017,36.677,36.8179,9989.0
2015-10-05 13:10:00,60.04,60.16,59.8,60.12,12555.0,36.7873,36.8608,36.6402,36.8363,12555.0
2015-10-05 13:20:00,60.26,60.65,60.25,60.46,15982.0,36.9221,37.161,36.916,37.0446,15982.0
2015-10-05 13:30:00,60.5,60.64,60.39,60.56,17194.0,37.0691,37.1549,37.0017,37.1059,17194.0
2015-10-05 13:40:00,60.47,60.75,60.33,60.7,15600.0,37.0508,37.2223,36.965,37.1917,15600.0
2015-10-05 13:50:00,60.72,60.77,60.39,60.49,24535.0,37.2039,37.2346,37.0017,37.063,24535.0
2015-10-05 14:00:00,60.44,60.49,59.95,60.25,31311.0,37.0324,37.063,36.7321,36.916,31311.0
2015-10-05 14:10:00,60.38,60.67,60.26,60.51,11682.0,36.9956,37.1733,36.9221,37.0753,11682.0
2015-10-05 14:20:00,60.53,60.7,60.4,60.55,9113.0,37.0875,37.1917,37.0079,37.0998,9113.0
2015-10-05 14:30:00,60.55,60.68,60.44,60.5,13375.0,37.0998,37.1794,37.0324,37.0691,13375.0
2015-10-05 14:40:00,60.52,60.8,60.48,60.62,21031.0,37.0814,37.253,37.0569,37.1427,21031.0
2015-10-05 14:50:00,60.62,60.8,60.32,60.32,23233.0,37.1427,37.253,36.9589,36.9589,23233.0
2015-10-05 15:00:00,60.31,60.57,60.23,60.55,14935.0,36.9527,37.112,36.9037,37.0998,14935.0
2015-10-05 15:10:00,60.48,60.57,60.34,60.34,27662.0,37.0569,37.112,36.9711,36.9711,27662.0
2015-10-05 15:20:00,60.36,60.4,60.14,60.33,43202.0,36.9834,37.0079,36.8486,36.965,43202.0
2015-10-05 15:30:00,60.32,60.61,60.31,60.61,46953.0,36.9589,37.1365,36.9527,37.1365,46953.0
2015-10-05 15:40:00,60.59,60.78,60.31,60.32,37774.0,37.1243,37.2407,36.9527,36.9589,37774.0
2015-10-05 15:50:00,60.34,60.63,60.27,60.51,89224.0,36.9711,37.1488,36.9282,37.0753,89224.0
2015-10-06 09:30:00,60.47,61.25,60.0,61.04,34121.0,37.0508,37.5287,36.7628,37.4,34121.0
2015-10-06 09:40:00,61.0,61.12,60.2,60.33,61474.0,37.3755,37.449,36.8853,36.965,61474.0
2015-10-06 09:50:00,60.32,61.19,60.32,60.88,62777.0,36.9589,37.4919,36.9589,37.302,62777.0
2015-10-06 10:00:00,60.91,60.97,60.08,60.34,28254.0,37.3204,37.3571,36.8118,36.9711,28254.0
2015-10-06 10:10:00,60.41,60.97,60.39,60.78,30120.0,37.014,37.3571,37.0017,37.2407,30120.0
2015-10-06 10:20:00,60.7,61.71,60.7,61.55,25368.0,37.1917,37.8105,37.1917,37.7125,25368.0
2015-10-06 10:30:00,61.56,61.76,61.21,61.6,29947.0,37.7186,37.8412,37.5042,37.7431,29947.0
2015-10-06 10:40:00,61.63,62.15,61.55,62.06,35550.0,37.7615,38.0801,37.7125,38.025,35550.0
2015-10-06 10:50:00,62.04,62.34,61.92,62.0,11890.0,38.0127,38.1965,37.9392,37.9882,11890.0
2015-10-06 11:00:00,61.98,62.95,61.87,62.94,28497.0,37.976,38.5703,37.9086,38.5642,28497.0
2015-10-06 11:10:00,62.89,63.76,62.75,63.76,59155.0,38.5335,39.0666,38.4477,39.0666,59155.0
2015-10-06 11:20:00,63.76,63.99,63.5,63.97,19661.0,39.0666,39.2075,38.9073,39.1953,19661.0
2015-10-06 11:30:00,64.0,64.51,63.24,63.32,66306.0,39.2136,39.5261,38.748,38.797,66306.0
2015-10-06 11:40:00,63.32,63.4,62.49,63.01,23012.0,38.797,38.846,38.2884,38.6071,23012.0
2015-10-06 11:50:00,63.16,63.74,63.1,63.3,24880.0,38.699,39.0543,38.6622,38.7847,24880.0
2015-10-06 12:00:00,63.36,63.53,63.03,63.1,20900.0,38.8215,38.9257,38.6193,38.6622,20900.0
2015-10-06 12:10:00,63.09,63.28,62.87,63.06,14630.0,38.6561,38.7725,38.5213,38.6377,14630.0
2015-10-06 12:20:00,63.16,63.23,62.99,63.04,14370.0,38.699,38.7418,38.5948,38.6254,14370.0
2015-10-06 12:30:00,62.98,63.11,62.72,62.95,14594.0,38.5887,38.6683,38.4294,38.5703,14594.0
2015-10-06 12:40:00,63.0,63.06,62.83,62.91,25529.0,38.6009,38.6377,38.4968,38.5458,25529.0
2015-10-06 12:50:00,62.88,63.27,62.85,63.07,29534.0,38.5274,38.7664,38.509,38.6438,29534.0
2015-10-06 13:00:00,63.11,63.41,63.01,63.11,30012.0,38.6683,38.8521,38.6071,38.6683,30012.0
2015-10-06 13:10:00,63.12,63.25,62.78,62.98,22812.0,38.6744,38.7541,38.4661,38.5887,22812.0
2015-10-06 13:20:00,63.0,63.13,62.47,62.52,20047.0,38.6009,38.6806,38.2762,38.3068,20047.0
2015-10-06 13:30:00,62.49,62.57,62.33,62.57,11699.0,38.2884,38.3375,38.1904,38.3375,11699.0
2015-10-06 13:40:00,62.57,62.63,62.17,62.63,13722.0,38.3375,38.3742,38.0924,38.3742,13722.0
2015-10-06 13:50:00,62.65,62.66,62.38,62.6,12322.0,38.3865,38.3926,38.221,38.3558,12322.0
2015-10-06 14:00:00,62.52,62.65,62.43,62.61,13518.0,38.3068,38.3865,38.2517,38.362,13518.0
2015-10-06 14:10:00,62.66,62.9,62.59,62.79,13339.0,38.3926,38.5397,38.3497,38.4723,13339.0
2015-10-06 14:20:00,62.75,63.06,62.68,62.94,18037.0,38.4477,38.6377,38.4049,38.5642,18037.0
2015-10-06 14:30:00,62.94,63.1,62.76,62.84,16499.0,38.5642,38.6622,38.4539,38.5029,16499.0
2015-10-06 14:40:00,62.86,62.92,62.64,62.72,47634.0,38.5151,38.5519,38.3803,38.4294,47634.0
2015-10-06 14:50:00,62.75,62.87,62.42,62.59,40465.0,38.4477,38.5213,38.2455,38.3497,40465.0
2015-10-06 15:00:00,62.56,62.89,62.49,62.86,42991.0,38.3313,38.5335,38.2884,38.5151,42991.0
2015-10-06 15:10:00,62.81,62.85,62.58,62.64,17213.0,38.4845,38.509,38.3436,38.3803,17213.0
2015-10-06 15:20:00,62.64,62.77,62.57,62.74,20065.0,38.3803,38.46,38.3375,38.4416,20065.0
2015-10-06 15:30:00,62.73,62.88,62.56,62.57,41044.0,38.4355,38.5274,38.3313,38.3375,41044.0
2015-10-06 15:40:00,62.59,62.59,62.29,62.39,50808.0,38.3497,38.3497,38.1659,38.2272,50808.0
2015-10-06 15:50:00,62.35,62.39,62.12,62.22,72432.0,38.2027,38.2272,38.0617,38.123,72432.0
2015-10-07 09:30:00,63.59,66.87,62.75,65.61,70109.0,38.9624,40.9721,38.4477,40.2001,70109.0
2015-10-07 09:40:00,65.4,65.4,62.93,62.93,97704.0,40.0714,40.0714,38.558,38.558,97704.0
2015-10-07 09:50:00,62.94,63.03,62.27,63.03,43699.0,38.5642,38.6193,38.1536,38.6193,43699.0
2015-10-07 10:00:00,63.12,64.28,63.12,64.18,55415.0,38.6744,39.3852,38.6744,39.3239,55415.0
2015-10-07 10:10:00,64.06,65.37,64.03,65.01,154202.0,39.2504,40.0531,39.232,39.8325,154202.0
2015-10-07 10:20:00,64.86,65.1,63.51,63.99,39256.0,39.7406,39.8876,38.9134,39.2075,39256.0
2015-10-07 10:30:00,63.9,64.19,63.31,64.0,48610.0,39.1524,39.3301,38.7909,39.2136,48610.0
2015-10-07 10:40:00,63.97,64.13,63.66,63.83,116929.0,39.1953,39.2933,39.0053,39.1095,116929.0
2015-10-07 10:50:00,63.93,64.42,63.7,63.98,80710.0,39.1707,39.471,39.0298,39.2014,80710.0
2015-10-07 11:00:00,63.92,64.14,62.58,62.88,16862.0,39.1646,39.2994,38.3436,38.5274,16862.0
2015-10-07 11:10:00,63.02,63.36,62.76,63.08,16739.0,38.6132,38.8215,38.4539,38.6499,16739.0
2015-10-07 11:20:00,63.08,63.27,62.92,63.24,38481.0,38.6499,38.7664,38.5519,38.748,38481.0
2015-10-07 11:30:00,63.18,63.59,62.86,63.31,16408.0,38.7112,38.9624,38.5151,38.7909,16408.0
2015-10-07 11:40:00,63.25,63.68,63.05,63.5,8519.0,38.7541,39.0176,38.6316,38.9073,8519.0
2015-10-07 11:50:00,63.33,64.21,63.13,64.05,38722.0,38.8031,39.3423,38.6806,39.2443,38722.0
2015-10-07 12:00:00,64.13,64.34,63.74,63.78,40650.0,39.2933,39.422,39.0543,39.0788,40650.0
2015-10-07 12:10:00,63.85,64.34,63.7,63.81,17423.0,39.1217,39.422,39.0298,39.0972,17423.0
2015-10-07 12:20:00,63.78,63.78,63.17,63.29,13321.0,39.0788,39.0788,38.7051,38.7786,13321.0
2015-10-07 12:30:00,63.34,63.78,63.24,63.24,6266.0,38.8092,39.0788,38.748,38.748,6266.0
2015-10-07 12:40:00,63.16,63.88,63.11,63.88,5246.0,38.699,39.1401,38.6683,39.1401,5246.0
2015-10-07 12:50:00,63.89,63.94,63.1,63.35,18722.0,39.1462,39.1769,38.6622,38.8154,18722.0
2015-10-07 13:00:00,63.52,63.96,63.48,63.84,8589.0,38.9195,39.1891,38.895,39.1156,8589.0
2015-10-07 13:10:00,63.95,64.16,63.79,64.02,4420.0,39.183,39.3117,39.085,39.2259,4420.0
2015-10-07 13:20:00,64.0,64.39,63.89,64.1,10351.0,39.2136,39.4526,39.1462,39.2749,10351.0
2015-10-07 13:30:00,64.18,64.45,63.99,63.99,9751.0,39.3239,39.4894,39.2075,39.2075,9751.0
2015-10-07 13:40:00,64.02,64.39,63.97,64.09,11638.0,39.2259,39.4526,39.1953,39.2688,11638.0
2015-10-07 13:50:00,63.98,64.36,63.93,64.08,21322.0,39.2014,39.4342,39.1707,39.2627,21322.0
2015-10-07 14:00:00,64.13,64.54,63.89,63.9,18343.0,39.2933,39.5445,39.1462,39.1524,18343.0
2015-10-07 14:10:00,63.89,64.55,63.83,64.46,12180.0,39.1462,39.5506,39.1095,39.4955,12180.0
2015-10-07 14:20:00,64.38,64.39,63.82,63.91,13642.0,39.4465,39.4526,39.1033,39.1585,13642.0
2015-10-07 14:30:00,63.92,64.12,63.91,64.07,24656.0,39.1646,39.2872,39.1585,39.2565,24656.0
2015-10-07 14:40:00,64.06,64.11,63.08,63.16,21110.0,39.2504,39.281,38.6499,38.699,21110.0
2015-10-07 14:50:00,63.14,63.29,62.9,63.08,12250.0,38.6867,38.7786,38.5397,38.6499,12250.0
2015-10-07 15:00:00,63.05,63.29,62.96,63.2,13339.0,38.6316,38.7786,38.5764,38.7235,13339.0
2015-10-07 15:10:00,63.17,63.43,62.95,63.09,16633.0,38.7051,38.8644,38.5703,38.6561,16633.0
2015-10-07 15:20:00,63.1,63.28,62.95,63.18,16803.0,38.6622,38.7725,38.5703,38.7112,16803.0
2015-10-07 15:30:00,63.1,63.29,63.02,63.25,19402.0,38.6622,38.7786,38.6132,38.7541,19402.0
2015-10-07 15:40:00,63.14,63.25,62.99,63.25,25210.0,38.6867,38.7541,38.5948,38.7541,25210.0
2015-10-07 15:50:00,63.25,63.77,63.16,63.72,89581.0,38.7541,39.0727,38.699,39.0421,89581.0
2015-10-08 09:30:00,63.19,64.89,62.69,62.69,39804.0,38.7173,39.759,38.411,38.411,39804.0
2015-10-08 09:40:00,62.59,62.9,61.68,61.68,17652.0,38.3497,38.5397,37.7921,37.7921,17652.0
2015-10-08 09:50:00,61.67,61.91,61.13,61.83,43447.0,37.786,37.9331,37.4551,37.884,43447.0
2015-10-08 10:00:00,61.83,62.29,61.82,62.19,27165.0,37.884,38.1659,37.8779,38.1046,27165.0
2015-10-08 10:10:00,62.19,62.31,61.55,61.55,7135.0,38.1046,38.1782,37.7125,37.7125,7135.0
2015-10-08 10:20:00,61.55,61.55,61.08,61.39,20212.0,37.7125,37.7125,37.4245,37.6145,20212.0
2015-10-08 10:30:00,61.45,61.65,60.9,61.65,10745.0,37.6512,37.7738,37.3142,37.7738,10745.0
2015-10-08 10:40:00,61.69,61.96,61.63,61.64,10714.0,37.7983,37.9637,37.7615,37.7676,10714.0
2015-10-08 10:50:00,61.62,62.77,61.62,62.77,17590.0,37.7554,38.46,37.7554,38.46,17590.0
2015-10-08 11:00:00,62.68,62.93,62.57,62.84,25205.0,38.4049,38.558,38.3375,38.5029,25205.0
2015-10-08 11:10:00,62.74,63.06,62.6,62.69,14465.0,38.4416,38.6377,38.3558,38.411,14465.0
2015-10-08 11:20:00,62.74,63.39,62.69,63.36,22239.0,38.4416,38.8399,38.411,38.8215,22239.0
2015-10-08 11:30:00,63.35,63.86,63.35,63.77,34224.0,38.8154,39.1279,38.8154,39.0727,34224.0
2015-10-08 11:40:00,63.72,63.74,62.97,63.16,10974.0,39.0421,39.0543,38.5825,38.699,10974.0
2015-10-08 11:50:00,63.15,63.9,63.09,63.79,6795.0,38.6928,39.1524,38.6561,39.085,6795.0
2015-10-08 12:00:00,63.81,64.08,63.66,63.81,16123.0,39.0972,39.2627,39.0053,39.0972,16123.0
2015-10-08 12:10:00,63.84,64.22,63.82,63.99,18165.0,39.1156,39.3484,39.1033,39.2075,18165.0
2015-10-08 12:20:00,63.9,64.11,63.83,63.87,5982.0,39.1524,39.281,39.1095,39.134,5982.0
2015-10-08 12:30:00,63.84,64.34,63.84,64.33,2500.0,39.1156,39.422,39.1156,39.4158,2500.0
2015-10-08 12:40:00,64.4,64.67,63.92,63.93,8550.0,39.4587,39.6242,39.1646,39.1707,8550.0
2015-10-08 12:50:00,63.8,64.06,63.8,64.03,4810.0,39.0911,39.2504,39.0911,39.232,4810.0
2015-10-08 13:00:00,64.02,64.46,64.01,64.38,5234.0,39.2259,39.4955,39.2198,39.4465,5234.0
2015-10-08 13:10:00,64.33,64.62,64.23,64.57,6463.0,39.4158,39.5935,39.3546,39.5629,6463.0
2015-10-08 13:20:00,64.69,64.8,64.42,64.49,4900.0,39.6364,39.7038,39.471,39.5139,4900.0
2015-10-08 13:30:00,64.61,64.97,64.54,64.97,6061.0,39.5874,39.808,39.5445,39.808,6061.0
2015-10-08 13:40:00,64.91,65.1,64.9,64.96,7641.0,39.7712,39.8876,39.7651,39.8018,7641.0
2015-10-08 13:50:00,64.96,65.13,64.85,65.05,10231.0,39.8018,39.906,39.7344,39.857,10231.0
2015-10-08 14:00:00,65.08,65.22,64.73,64.84,18825.0,39.8754,39.9611,39.6609,39.7283,18825.0
2015-10-08 14:10:00,64.84,65.08,64.69,65.08,18794.0,39.7283,39.8754,39.6364,39.8754,18794.0
2015-10-08 14:20:00,65.11,65.15,64.95,65.09,6594.0,39.8937,39.9183,39.7957,39.8815,6594.0
2015-10-08 14:30:00,65.17,65.44,65.17,65.36,8398.0,39.9305,40.0959,39.9305,40.0469,8398.0
2015-10-08 14:40:00,65.37,65.5,65.19,65.37,9960.0,40.0531,40.1327,39.9428,40.0531,9960.0
2015-10-08 14:50:00,65.35,65.47,65.09,65.45,11780.0,40.0408,40.1143,39.8815,40.1021,11780.0
2015-10-08 15:00:00,65.4,66.32,65.4,66.29,35612.0,40.0714,40.6351,40.0714,40.6167,35612.0
2015-10-08 15:10:00,66.3,66.49,66.06,66.12,24312.0,40.6229,40.7393,40.4758,40.5126,24312.0
2015-10-08 15:20:00,66.12,66.22,65.72,65.76,46245.0,40.5126,40.5739,40.2675,40.292,46245.0
2015-10-08 15:30:00,65.76,66.11,65.72,65.77,32408.0,40.292,40.5065,40.2675,40.2981,32408.0
2015-10-08 15:40:00,65.79,65.88,65.49,65.49,38489.0,40.3104,40.3655,40.1266,40.1266,38489.0
2015-10-08 15:50:00,65.51,65.57,65.33,65.43,64053.0,40.1388,40.1756,40.0285,40.0898,64053.0
2015-10-09 09:30:00,65.77,66.21,65.14,65.27,19335.0,40.2981,40.5677,39.9121,39.9918,19335.0
2015-10-09 09:40:00,65.11,65.17,64.57,64.93,21309.0,39.8937,39.9305,39.5629,39.7835,21309.0
2015-10-09 09:50:00,64.92,65.29,64.77,64.83,26450.0,39.7773,40.004,39.6854,39.7222,26450.0
2015-10-09 10:00:00,64.92,65.12,63.9,64.09,22051.0,39.7773,39.8999,39.1524,39.2688,22051.0
2015-10-09 10:10:00,64.01,64.58,63.8,64.58,73122.0,39.2198,39.569,39.0911,39.569,73122.0
2015-10-09 10:20:00,64.55,64.6,64.19,64.24,29863.0,39.5506,39.5813,39.3301,39.3607,29863.0
2015-10-09 10:30:00,64.29,65.43,64.29,65.31,28490.0,39.3913,40.0898,39.3913,40.0163,28490.0
2015-10-09 10:40:00,65.36,65.72,65.15,65.3,20054.0,40.0469,40.2675,39.9183,40.0102,20054.0
2015-10-09 10:50:00,65.24,66.05,65.24,66.03,18344.0,39.9734,40.4697,39.9734,40.4574,18344.0
2015-10-09 11:00:00,66.01,66.25,65.82,66.2,47239.0,40.4452,40.5922,40.3288,40.5616,47239.0
2015-10-09 11:10:00,66.16,66.26,65.93,66.17,33338.0,40.5371,40.5984,40.3962,40.5432,33338.0
2015-10-09 11:20:00,66.17,66.39,65.85,66.27,22323.0,40.5432,40.678,40.3472,40.6045,22323.0
2015-10-09 11:30:00,66.3,66.3,65.85,65.91,11000.0,40.6229,40.6229,40.3472,40.3839,11000.0
2015-10-09 11:40:00,65.85,65.88,65.4,65.47,21033.0,40.3472,40.3655,40.0714,40.1143,21033.0
2015-10-09 11:50:00,65.41,65.61,65.32,65.44,12046.0,40.0776,40.2001,40.0224,40.0959,12046.0
2015-10-09 12:00:00,65.45,65.49,65.02,65.09,12400.0,40.1021,40.1266,39.8386,39.8815,12400.0
2015-10-09 12:10:00,65.02,65.05,64.82,64.93,36267.0,39.8386,39.857,39.7161,39.7835,36267.0
2015-10-09 12:20:00,64.89,65.05,64.74,64.94,26074.0,39.759,39.857,39.667,39.7896,26074.0
2015-10-09 12:30:00,64.94,64.96,64.63,64.67,18453.0,39.7896,39.8018,39.5996,39.6242,18453.0
2015-10-09 12:40:00,64.72,65.05,64.63,64.94,21223.0,39.6548,39.857,39.5996,39.7896,21223.0
2015-10-09 12:50:00,64.94,64.95,64.48,64.62,20512.0,39.7896,39.7957,39.5077,39.5935,20512.0
2015-10-09 13:00:00,64.67,64.9,64.59,64.78,22492.0,39.6242,39.7651,39.5751,39.6916,22492.0
2015-10-09 13:10:00,64.72,64.74,64.3,64.58,20229.0,39.6548,39.667,39.3975,39.569,20229.0
2015-10-09 13:20:00,64.57,64.97,64.53,64.77,22428.0,39.5629,39.808,39.5384,39.6854,22428.0
2015-10-09 13:30:00,64.73,64.78,64.28,64.42,14656.0,39.6609,39.6916,39.3852,39.471,14656.0
2015-10-09 13:40:00,64.47,64.73,64.37,64.73,24665.0,39.5016,39.6609,39.4403,39.6609,24665.0
2015-10-09 13:50:00,64.75,64.81,64.46,64.55,16106.0,39.6732,39.7099,39.4955,39.5506,16106.0
2015-10-09 14:00:00,64.48,64.56,64.2,64.27,9650.0,39.5077,39.5568,39.3362,39.3791,9650.0
2015-10-09 14:10:00,64.28,64.32,64.07,64.12,15069.0,39.3852,39.4097,39.2565,39.2872,15069.0
2015-10-09 14:20:00,64.11,64.11,63.82,64.03,15893.0,39.281,39.281,39.1033,39.232,15893.0
2015-10-09 14:30:00,64.02,64.2,63.84,64.2,15131.0,39.2259,39.3362,39.1156,39.3362,15131.0
2015-10-09 14:40:00,64.15,64.45,64.15,64.3,16400.0,39.3055,39.4894,39.3055,39.3975,16400.0
2015-10-09 14:50:00,64.41,64.71,64.39,64.53,15582.0,39.4648,39.6487,39.4526,39.5384,15582.0
2015-10-09 15:00:00,64.47,64.58,64.15,64.5,26347.0,39.5016,39.569,39.3055,39.52,26347.0
2015-10-09 15:10:00,64.5,64.51,63.79,63.79,18325.0,39.52,39.5261,39.085,39.085,18325.0
2015-10-09 15:20:00,63.82,64.12,63.76,64.07,25243.0,39.1033,39.2872,39.0666,39.2565,25243.0
2015-10-09 15:30:00,64.04,64.38,64.03,64.21,22433.0,39.2381,39.4465,39.232,39.3423,22433.0
2015-10-09 15:40:00,64.18,64.21,63.95,64.05,29482.0,39.3239,39.3423,39.183,39.2443,29482.0
2015-10-09 15:50:00,64.04,64.3,63.98,64.19,64740.0,39.2381,39.3975,39.2014,39.3301,64740.0
2015-10-12 09:30:00,64.4,64.54,63.34,63.62,10214.0,39.4587,39.5445,38.8092,38.9808,10214.0
2015-10-12 09:40:00,63.65,63.71,62.75,62.99,5961.0,38.9992,39.0359,38.4477,38.5948,5961.0
2015-10-12 09:50:00,62.81,62.86,62.1,62.19,28340.0,38.4845,38.5151,38.0495,38.1046,28340.0
2015-10-12 10:00:00,62.09,62.5,61.58,62.49,11132.0,38.0434,38.2946,37.7309,38.2884,11132.0
2015-10-12 10:10:00,62.57,62.82,62.34,62.62,9391.0,38.3375,38.4906,38.1965,38.3681,9391.0
2015-10-12 10:20:00,62.52,62.58,61.86,62.13,5811.0,38.3068,38.3436,37.9024,38.0679,5811.0
2015-10-12 10:30:00,62.27,62.35,61.93,62.07,31636.0,38.1536,38.2027,37.9453,38.0311,31636.0
2015-10-12 10:40:00,62.01,62.43,61.96,62.32,25429.0,37.9943,38.2517,37.9637,38.1843,25429.0
2015-10-12 10:50:00,62.45,62.59,61.99,61.99,11191.0,38.2639,38.3497,37.9821,37.9821,11191.0
2015-10-12 11:00:00,62.0,62.58,61.99,62.47,6970.0,37.9882,38.3436,37.9821,38.2762,6970.0
2015-10-12 11:10:00,62.4,62.41,61.9,62.0,6420.0,38.2333,38.2394,37.9269,37.9882,6420.0
2015-10-12 11:20:00,62.0,62.08,61.61,61.69,5400.0,37.9882,38.0372,37.7493,37.7983,5400.0
2015-10-12 11:30:00,61.69,61.82,61.28,61.59,8568.0,37.7983,37.8779,37.5471,37.737,8568.0
2015-10-12 11:40:00,61.72,62.17,61.67,61.69,8292.0,37.8167,38.0924,37.786,37.7983,8292.0
2015-10-12 11:50:00,61.81,61.89,61.45,61.45,8415.0,37.8718,37.9208,37.6512,37.6512,8415.0
2015-10-12 12:00:00,61.46,61.5,61.27,61.28,5493.0,37.6573,37.6819,37.5409,37.5471,5493.0
2015-10-12 12:10:00,61.28,61.78,61.09,61.09,5912.0,37.5471,37.8534,37.4306,37.4306,5912.0
2015-10-12 12:20:00,61.1,61.25,61.04,61.17,7131.0,37.4368,37.5287,37.4,37.4797,7131.0
2015-10-12 12:30:00,61.26,61.61,61.26,61.34,5324.0,37.5348,37.7493,37.5348,37.5838,5324.0
2015-10-12 12:40:00,61.41,61.45,61.3,61.41,3100.0,37.6267,37.6512,37.5593,37.6267,3100.0
2015-10-12 12:50:00,61.4,61.87,61.4,61.86,83669.0,37.6206,37.9086,37.6206,37.9024,83669.0
2015-10-12 13:00:00,61.8,61.84,61.45,61.45,18023.0,37.8657,37.8902,37.6512,37.6512,18023.0
2015-10-12 13:10:00,61.46,61.64,61.35,61.47,3810.0,37.6573,37.7676,37.5899,37.6635,3810.0
2015-10-12 13:20:00,61.55,61.79,61.53,61.72,8799.0,37.7125,37.8595,37.7002,37.8167,8799.0
2015-10-12 13:30:00,61.76,62.03,61.62,62.01,5611.0,37.8412,38.0066,37.7554,37.9943,5611.0
2015-10-12 13:40:00,62.05,62.36,62.0,62.35,6125.0,38.0188,38.2088,37.9882,38.2027,6125.0
2015-10-12 13:50:00,62.29,62.38,62.16,62.27,4646.0,38.1659,38.221,38.0862,38.1536,4646.0
2015-10-12 14:00:00,62.23,62.47,62.17,62.47,7282.0,38.1291,38.2762,38.0924,38.2762,7282.0
2015-10-12 14:10:00,62.46,62.46,62.31,62.45,3800.0,38.2701,38.2701,38.1782,38.2639,3800.0
2015-10-12 14:20:00,62.37,62.46,62.29,62.31,10019.0,38.2149,38.2701,38.1659,38.1782,10019.0
2015-10-12 14:30:00,62.33,62.62,62.33,62.54,14900.0,38.1904,38.3681,38.1904,38.3191,14900.0
2015-10-12 14:40:00,62.49,62.5,62.29,62.41,13178.0,38.2884,38.2946,38.1659,38.2394,13178.0
2015-10-12 14:50:00,62.43,62.43,61.9,62.07,37177.0,38.2517,38.2517,37.9269,38.0311,37177.0
2015-10-12 15:00:00,62.1,62.5,62.1,62.47,14850.0,38.0495,38.2946,38.0495,38.2762,14850.0
2015-10-12 15:10:00,62.47,62.76,62.31,62.34,22741.0,38.2762,38.4539,38.1782,38.1965,22741.0
2015-10-12 15:20:00,62.32,62.8,62.29,62.79,13857.0,38.1843,38.4784,38.1659,38.4723,13857.0
2015-10-12 15:30:00,62.79,62.79,62.35,62.46,25337.0,38.4723,38.4723,38.2027,38.2701,25337.0
2015-10-12 15:40:00,62.46,62.77,62.44,62.57,28098.0,38.2701,38.46,38.2578,38.3375,28098.0
2015-10-12 15:50:00,62.57,62.62,62.35,62.45,39680.0,38.3375,38.3681,38.2027,38.2639,39680.0
2015-10-13 09:30:00,61.51,61.68,60.54,61.48,15516.0,37.688,37.7921,37.0936,37.6696,15516.0
2015-10-13 09:40:00,61.55,62.01,61.13,61.98,19381.0,37.7125,37.9943,37.4551,37.976,19381.0
2015-10-13 09:50:00,62.15,62.2,61.36,61.92,10723.0,38.0801,38.1108,37.5961,37.9392,10723.0
2015-10-13 10:00:00,61.88,62.59,61.78,62.13,15693.0,37.9147,38.3497,37.8534,38.0679,15693.0
2015-10-13 10:10:00,62.12,62.21,61.72,61.9,16339.0,38.0617,38.1169,37.8167,37.9269,16339.0
2015-10-13 10:20:00,61.91,62.55,61.66,62.55,13108.0,37.9331,38.3252,37.7799,38.3252,13108.0
2015-10-13 10:30:00,62.43,62.86,62.26,62.56,20612.0,38.2517,38.5151,38.1475,38.3313,20612.0
2015-10-13 10:40:00,62.68,62.88,62.58,62.71,21052.0,38.4049,38.5274,38.3436,38.4232,21052.0
2015-10-13 10:50:00,62.77,62.95,62.49,62.63,17089.0,38.46,38.5703,38.2884,38.3742,17089.0
2015-10-13 11:00:00,62.67,63.19,62.65,63.11,9716.0,38.3987,38.7173,38.3865,38.6683,9716.0
2015-10-13 11:10:00,63.08,63.22,62.78,62.82,20364.0,38.6499,38.7357,38.4661,38.4906,20364.0
2015-10-13 11:20:00,62.84,62.86,61.94,62.09,23191.0,38.5029,38.5151,37.9514,38.0434,23191.0
2015-10-13 11:30:00,62.18,62.93,62.18,62.93,17602.0,38.0985,38.558,38.0985,38.558,17602.0
2015-10-13 11:40:00,62.82,62.87,62.41,62.51,16316.0,38.4906,38.5213,38.2394,38.3007,16316.0
2015-10-13 11:50:00,62.59,62.75,62.43,62.53,3972.0,38.3497,38.4477,38.2517,38.3129,3972.0
2015-10-13 12:00:00,62.59,62.7,62.03,62.48,18849.0,38.3497,38.4171,38.0066,38.2823,18849.0
2015-10-13 12:10:00,62.48,62.66,62.4,62.58,8000.0,38.2823,38.3926,38.2333,38.3436,8000.0
2015-10-13 12:20:00,62.63,62.77,62.51,62.66,14876.0,38.3742,38.46,38.3007,38.3926,14876.0
2015-10-13 12:30:00,62.67,62.98,62.67,62.89,5700.0,38.3987,38.5887,38.3987,38.5335,5700.0
2015-10-13 12:40:00,62.89,62.95,62.58,62.64,8570.0,38.5335,38.5703,38.3436,38.3803,8570.0
2015-10-13 12:50:00,62.7,62.92,62.47,62.47,16444.0,38.4171,38.5519,38.2762,38.2762,16444.0
2015-10-13 13:00:00,62.43,62.62,62.34,62.49,9918.0,38.2517,38.3681,38.1965,38.2884,9918.0
2015-10-13 13:10:00,62.43,62.64,62.38,62.58,4288.0,38.2517,38.3803,38.221,38.3436,4288.0
2015-10-13 13:20:00,62.46,62.55,62.28,62.45,12786.0,38.2701,38.3252,38.1598,38.2639,12786.0
2015-10-13 13:30:00,62.45,62.47,62.28,62.36,3900.0,38.2639,38.2762,38.1598,38.2088,3900.0
2015-10-13 13:40:00,62.34,62.35,62.05,62.07,5081.0,38.1965,38.2027,38.0188,38.0311,5081.0
2015-10-13 13:50:00,62.1,62.15,61.5,61.62,11633.0,38.0495,38.0801,37.6819,37.7554,11633.0
2015-10-13 14:00:00,61.64,61.7,61.37,61.59,6802.0,37.7676,37.8044,37.6022,37.737,6802.0
2015-10-13 14:10:00,61.63,62.14,61.63,61.93,9615.0,37.7615,38.074,37.7615,37.9453,9615.0
2015-10-13 14:20:00,61.84,61.84,61.45,61.54,5486.0,37.8902,37.8902,37.6512,37.7064,5486.0
2015-10-13 14:30:00,61.45,61.84,61.45,61.61,10779.0,37.6512,37.8902,37.6512,37.7493,10779.0
2015-10-13 14:40:00,61.6,61.65,61.28,61.34,12864.0,37.7431,37.7738,37.5471,37.5838,12864.0
2015-10-13 14:50:00,61.42,61.65,61.27,61.65,15840.0,37.6328,37.7738,37.5409,37.7738,15840.0
2015-10-13 15:00:00,61.6,61.64,61.38,61.48,11183.0,37.7431,37.7676,37.6083,37.6696,11183.0
2015-10-13 15:10:00,61.47,61.65,61.42,61.42,16208.0,37.6635,37.7738,37.6328,37.6328,16208.0
2015-10-13 15:20:00,61.45,61.48,61.3,61.41,17739.0,37.6512,37.6696,37.5593,37.6267,17739.0
2015-10-13 15:30:00,61.43,61.65,61.43,61.55,17322.0,37.639,37.7738,37.639,37.7125,17322.0
2015-10-13 15:40:00,61.57,61.58,61.32,61.54,23754.0,37.7247,37.7309,37.5716,37.7064,23754.0
2015-10-13 15:50:00,61.52,61.57,61.36,61.46,30874.0,37.6941,37.7247,37.5961,37.6573,30874.0
2015-10-14 09:30:00,61.18,61.52,60.14,61.06,11435.0,37.4858,37.6941,36.8486,37.4123,11435.0
2015-10-14 09:40:00,61.48,62.09,61.24,61.7,51090.0,37.6696,38.0434,37.5225,37.8044,51090.0
2015-10-14 09:50:00,61.73,62.07,61.36,61.61,25078.0,37.8228,38.0311,37.5961,37.7493,25078.0
2015-10-14 10:00:00,61.64,62.37,61.57,62.18,16466.0,37.7676,38.2149,37.7247,38.0985,16466.0
2015-10-14 10:10:00,62.33,62.33,61.18,61.18,19653.0,38.1904,38.1904,37.4858,37.4858,19653.0
2015-10-14 10:20:00,61.18,61.32,60.62,61.12,27341.0,37.4858,37.5716,37.1427,37.449,27341.0
2015-10-14 10:30:00,61.16,61.41,60.81,60.93,6605.0,37.4735,37.6267,37.2591,37.3326,6605.0
2015-10-14 10:40:00,60.96,60.97,60.31,60.31,17351.0,37.351,37.3571,36.9527,36.9527,17351.0
2015-10-14 10:50:00,60.29,60.91,60.29,60.39,11241.0,36.9405,37.3204,36.9405,37.0017,11241.0
2015-10-14 11:00:00,60.38,60.84,60.36,60.61,14519.0,36.9956,37.2775,36.9834,37.1365,14519.0
2015-10-14 11:10:00,60.54,60.54,60.21,60.35,11195.0,37.0936,37.0936,36.8915,36.9772,11195.0
2015-10-14 11:20:00,60.12,60.16,59.85,59.86,15479.0,36.8363,36.8608,36.6709,36.677,15479.0
2015-10-14 11:30:00,59.9,60.08,59.62,60.08,10106.0,36.7015,36.8118,36.53,36.8118,10106.0
2015-10-14 11:40:00,60.18,60.45,59.87,59.91,8070.0,36.8731,37.0385,36.6831,36.7076,8070.0
2015-10-14 11:50:00,59.96,60.31,59.89,60.29,20057.0,36.7383,36.9527,36.6954,36.9405,20057.0
2015-10-14 12:00:00,60.37,60.63,60.37,60.44,13199.0,36.9895,37.1488,36.9895,37.0324,13199.0
2015-10-14 12:10:00,60.42,60.69,60.37,60.46,8127.0,37.0201,37.1856,36.9895,37.0446,8127.0
2015-10-14 12:20:00,60.46,60.55,60.2,60.2,5804.0,37.0446,37.0998,36.8853,36.8853,5804.0
2015-10-14 12:30:00,60.23,60.8,60.21,60.79,11049.0,36.9037,37.253,36.8915,37.2468,11049.0
2015-10-14 12:40:00,60.82,61.01,60.72,60.72,7749.0,37.2652,37.3816,37.2039,37.2039,7749.0
2015-10-14 12:50:00,60.79,60.86,60.58,60.58,9668.0,37.2468,37.2897,37.1182,37.1182,9668.0
2015-10-14 13:00:00,60.55,60.82,60.52,60.7,11936.0,37.0998,37.2652,37.0814,37.1917,11936.0
2015-10-14 13:10:00,60.83,60.9,60.69,60.88,5262.0,37.2713,37.3142,37.1856,37.302,5262.0
2015-10-14 13:20:00,60.86,60.94,60.69,60.77,7863.0,37.2897,37.3387,37.1856,37.2346,7863.0
2015-10-14 13:30:00,60.75,61.12,60.75,60.98,10458.0,37.2223,37.449,37.2223,37.3632,10458.0
2015-10-14 13:40:00,60.98,61.1,60.87,60.93,11180.0,37.3632,37.4368,37.2958,37.3326,11180.0
2015-10-14 13:50:00,60.98,61.2,60.94,61.01,4741.0,37.3632,37.498,37.3387,37.3816,4741.0
2015-10-14 14:00:00,61.05,61.31,61.05,61.23,19502.0,37.4061,37.5654,37.4061,37.5164,19502.0
2015-10-14 14:10:00,61.17,61.29,61.12,61.16,7860.0,37.4797,37.5532,37.449,37.4735,7860.0
2015-10-14 14:20:00,61.12,61.18,60.64,60.64,7893.0,37.449,37.4858,37.1549,37.1549,7893.0
2015-10-14 14:30:00,60.66,61.02,60.57,61.02,19145.0,37.1672,37.3878,37.112,37.3878,19145.0
2015-10-14 14:40:00,61.01,61.01,60.62,60.62,6657.0,37.3816,37.3816,37.1427,37.1427,6657.0
2015-10-14 14:50:00,60.63,60.93,60.63,60.88,7712.0,37.1488,37.3326,37.1488,37.302,7712.0
2015-10-14 15:00:00,60.95,61.51,60.95,61.47,12645.0,37.3449,37.688,37.3449,37.6635,12645.0
2015-10-14 15:10:00,61.43,61.5,61.2,61.47,11729.0,37.639,37.6819,37.498,37.6635,11729.0
2015-10-14 15:20:00,61.41,61.58,61.18,61.58,11077.0,37.6267,37.7309,37.4858,37.7309,11077.0
2015-10-14 15:30:00,61.55,61.7,61.32,61.4,12797.0,37.7125,37.8044,37.5716,37.6206,12797.0
2015-10-14 15:40:00,61.47,61.56,61.38,61.48,14810.0,37.6635,37.7186,37.6083,37.6696,14810.0
2015-10-14 15:50:00,61.48,61.48,61.04,61.29,57880.0,37.6696,37.6696,37.4,37.5532,57880.0
2015-10-15 09:30:00,61.03,61.14,60.51,60.9,9841.0,37.3939,37.4613,37.0753,37.3142,9841.0
2015-10-15 09:40:00,60.74,60.89,60.25,60.76,15206.0,37.2162,37.3081,36.916,37.2284,15206.0
2015-10-15 09:50:00,60.73,60.87,60.58,60.71,4028.0,37.2101,37.2958,37.1182,37.1978,4028.0
2015-10-15 10:00:00,60.72,61.16,60.61,60.93,25761.0,37.2039,37.4735,37.1365,37.3326,25761.0
2015-10-15 10:10:00,60.94,61.35,60.94,61.2,23702.0,37.3387,37.5899,37.3387,37.498,23702.0
2015-10-15 10:20:00,61.19,61.32,61.11,61.14,4692.0,37.4919,37.5716,37.4429,37.4613,4692.0
2015-10-15 10:30:00,61.16,61.59,61.09,61.21,5800.0,37.4735,37.737,37.4306,37.5042,5800.0
2015-10-15 10:40:00,61.13,61.33,60.85,61.33,15348.0,37.4551,37.5777,37.2836,37.5777,15348.0
2015-10-15 10:50:00,61.4,61.63,61.37,61.63,5956.0,37.6206,37.7615,37.6022,37.7615,5956.0
2015-10-15 11:00:00,61.56,61.56,61.03,61.03,5300.0,37.7186,37.7186,37.3939,37.3939,5300.0
2015-10-15 11:10:00,61.04,61.09,60.61,60.63,10359.0,37.4,37.4306,37.1365,37.1488,10359.0
2015-10-15 11:20:00,60.57,60.72,60.21,60.68,29341.0,37.112,37.2039,36.8915,37.1794,29341.0
2015-10-15 11:30:00,60.67,60.68,60.24,60.24,8175.0,37.1733,37.1794,36.9098,36.9098,8175.0
2015-10-15 11:40:00,60.1,60.13,59.68,59.68,5279.0,36.8241,36.8424,36.5667,36.5667,5279.0
2015-10-15 11:50:00,59.62,59.64,59.32,59.61,9190.0,36.53,36.5422,36.3461,36.5238,9190.0
2015-10-15 12:00:00,59.61,59.87,59.53,59.87,8375.0,36.5238,36.6831,36.4748,36.6831,8375.0
2015-10-15 12:10:00,59.92,60.13,59.92,60.08,5899.0,36.7138,36.8424,36.7138,36.8118,5899.0
2015-10-15 12:20:00,60.11,60.67,60.1,60.57,10472.0,36.8302,37.1733,36.8241,37.112,10472.0
2015-10-15 12:30:00,60.53,60.7,60.53,60.62,3400.0,37.0875,37.1917,37.0875,37.1427,3400.0
2015-10-15 12:40:00,60.63,60.87,60.56,60.87,6737.0,37.1488,37.2958,37.1059,37.2958,6737.0
2015-10-15 12:50:00,60.83,61.77,60.82,61.77,7690.0,37.2713,37.8473,37.2652,37.8473,7690.0
2015-10-15 13:00:00,61.71,61.81,61.32,61.47,18825.0,37.8105,37.8718,37.5716,37.6635,18825.0
2015-10-15 13:10:00,61.42,61.49,61.34,61.47,4687.0,37.6328,37.6757,37.5838,37.6635,4687.0
2015-10-15 13:20:00,61.39,61.71,61.38,61.64,7515.0,37.6145,37.8105,37.6083,37.7676,7515.0
2015-10-15 13:30:00,61.59,61.68,61.53,61.67,19440.0,37.737,37.7921,37.7002,37.786,19440.0
2015-10-15 13:40:00,61.64,61.67,61.37,61.46,12271.0,37.7676,37.786,37.6022,37.6573,12271.0
2015-10-15 13:50:00,61.43,61.43,61.15,61.15,8141.0,37.639,37.639,37.4674,37.4674,8141.0
2015-10-15 14:00:00,61.17,61.53,61.1,61.32,7601.0,37.4797,37.7002,37.4368,37.5716,7601.0
2015-10-15 14:10:00,61.32,61.57,61.28,61.57,5500.0,37.5716,37.7247,37.5471,37.7247,5500.0
2015-10-15 14:20:00,61.58,61.72,61.49,61.49,16783.0,37.7309,37.8167,37.6757,37.6757,16783.0
2015-10-15 14:30:00,61.52,61.92,61.51,61.92,10934.0,37.6941,37.9392,37.688,37.9392,10934.0
2015-10-15 14:40:00,62.12,62.52,62.09,62.39,24340.0,38.0617,38.3068,38.0434,38.2272,24340.0
2015-10-15 14:50:00,62.39,62.52,62.26,62.49,5647.0,38.2272,38.3068,38.1475,38.2884,5647.0
2015-10-15 15:00:00,62.59,62.59,62.36,62.39,8987.0,38.3497,38.3497,38.2088,38.2272,8987.0
2015-10-15 15:10:00,62.34,62.43,62.28,62.32,8244.0,38.1965,38.2517,38.1598,38.1843,8244.0
2015-10-15 15:20:00,62.37,62.5,62.17,62.22,15336.0,38.2149,38.2946,38.0924,38.123,15336.0
2015-10-15 15:30:00,62.18,62.18,61.73,61.86,28128.0,38.0985,38.0985,37.8228,37.9024,28128.0
2015-10-15 15:40:00,61.84,62.01,61.73,61.98,31084.0,37.8902,37.9943,37.8228,37.976,31084.0
2015-10-15 15:50:00,61.99,62.2,61.96,62.16,46531.0,37.9821,38.1108,37.9637,38.0862,46531.0
2015-10-16 09:30:00,62.47,62.81,62.19,62.73,17464.0,38.2762,38.4845,38.1046,38.4355,17464.0
2015-10-16 09:40:00,62.54,62.68,61.51,61.51,53580.0,38.3191,38.4049,37.688,37.688,53580.0
2015-10-16 09:50:00,61.51,61.93,61.28,61.37,34143.0,37.688,37.9453,37.5471,37.6022,34143.0
2015-10-16 10:00:00,61.45,61.86,61.13,61.56,18425.0,37.6512,37.9024,37.4551,37.7186,18425.0
2015-10-16 10:10:00,61.48,61.62,61.21,61.3,42497.0,37.6696,37.7554,37.5042,37.5593,42497.0
2015-10-16 10:20:00,61.21,61.24,60.88,61.15,25086.0,37.5042,37.5225,37.302,37.4674,25086.0
2015-10-16 10:30:00,61.13,61.22,60.34,60.49,31207.0,37.4551,37.5103,36.9711,37.063,31207.0
2015-10-16 10:40:00,60.61,60.92,60.61,60.7,13360.0,37.1365,37.3265,37.1365,37.1917,13360.0
2015-10-16 10:50:00,60.7,60.77,60.44,60.59,19195.0,37.1917,37.2346,37.0324,37.1243,19195.0
2015-10-16 11:00:00,60.56,60.77,60.44,60.5,14767.0,37.1059,37.2346,37.0324,37.0691,14767.0
2015-10-16 11:10:00,60.55,60.91,60.43,60.8,23520.0,37.0998,37.3204,37.0263,37.253,23520.0
2015-10-16 11:20:00,60.82,60.94,60.53,60.67,6995.0,37.2652,37.3387,37.0875,37.1733,6995.0
2015-10-16 11:30:00,60.76,60.82,60.54,60.66,9499.0,37.2284,37.2652,37.0936,37.1672,9499.0
2015-10-16 11:40:00,60.59,60.59,60.21,60.46,5396.0,37.1243,37.1243,36.8915,37.0446,5396.0
2015-10-16 11:50:00,60.57,60.83,60.53,60.71,6160.0,37.112,37.2713,37.0875,37.1978,6160.0
2015-10-16 12:00:00,60.66,60.76,60.42,60.42,17337.0,37.1672,37.2284,37.0201,37.0201,17337.0
2015-10-16 12:10:00,60.4,60.46,60.06,60.28,10013.0,37.0079,37.0446,36.7995,36.9343,10013.0
2015-10-16 12:20:00,60.24,60.36,60.12,60.12,5000.0,36.9098,36.9834,36.8363,36.8363,5000.0
2015-10-16 12:30:00,60.18,60.22,59.97,60.1,11201.0,36.8731,36.8976,36.7444,36.8241,11201.0
2015-10-16 12:40:00,60.05,60.24,59.97,60.24,6741.0,36.7934,36.9098,36.7444,36.9098,6741.0
2015-10-16 12:50:00,60.29,60.81,60.17,60.79,13666.0,36.9405,37.2591,36.8669,37.2468,13666.0
2015-10-16 13:00:00,60.77,61.01,60.67,60.92,17927.0,37.2346,37.3816,37.1733,37.3265,17927.0
2015-10-16 13:10:00,60.91,61.05,60.83,61.03,7601.0,37.3204,37.4061,37.2713,37.3939,7601.0
2015-10-16 13:20:00,61.07,61.14,60.86,60.87,5585.0,37.4184,37.4613,37.2897,37.2958,5585.0
2015-10-16 13:30:00,60.87,61.02,60.86,61.0,6171.0,37.2958,37.3878,37.2897,37.3755,6171.0
2015-10-16 13:40:00,60.97,61.0,60.84,60.88,5220.0,37.3571,37.3755,37.2775,37.302,5220.0
2015-10-16 13:50:00,60.92,61.0,60.79,60.79,6883.0,37.3265,37.3755,37.2468,37.2468,6883.0
2015-10-16 14:00:00,60.78,61.01,60.67,61.01,6074.0,37.2407,37.3816,37.1733,37.3816,6074.0
2015-10-16 14:10:00,61.01,61.12,60.98,61.1,4285.0,37.3816,37.449,37.3632,37.4368,4285.0
2015-10-16 14:20:00,61.02,61.34,61.0,61.28,5000.0,37.3878,37.5838,37.3755,37.5471,5000.0
2015-10-16 14:30:00,61.28,61.38,61.24,61.38,7914.0,37.5471,37.6083,37.5225,37.6083,7914.0
2015-10-16 14:40:00,61.29,61.6,61.29,61.59,11356.0,37.5532,37.7431,37.5532,37.737,11356.0
2015-10-16 14:50:00,61.55,61.62,61.44,61.62,49881.0,37.7125,37.7554,37.6451,37.7554,49881.0
2015-10-16 15:00:00,61.61,61.9,61.61,61.88,14863.0,37.7493,37.9269,37.7493,37.9147,14863.0
2015-10-16 15:10:00,61.85,62.06,61.81,61.99,19682.0,37.8963,38.025,37.8718,37.9821,19682.0
2015-10-16 15:20:00,61.98,62.13,61.96,62.02,20900.0,37.976,38.0679,37.9637,38.0005,20900.0
2015-10-16 15:30:00,62.01,62.17,61.97,62.1,21123.0,37.9943,38.0924,37.9698,38.0495,21123.0
2015-10-16 15:40:00,62.08,62.09,61.9,61.9,30087.0,38.0372,38.0434,37.9269,37.9269,30087.0
2015-10-16 15:50:00,61.89,61.92,61.68,61.88,53310.0,37.9208,37.9392,37.7921,37.9147,53310.0
2015-10-19 09:30:00,61.64,61.82,60.06,60.06,9700.0,37.7676,37.8779,36.7995,36.7995,9700.0
2015-10-19 09:40:00,60.02,60.46,59.73,60.41,11678.0,36.775,37.0446,36.5974,37.014,11678.0
2015-10-19 09:50:00,60.41,61.0,60.35,60.79,11819.0,37.014,37.3755,36.9772,37.2468,11819.0
2015-10-19 10:00:00,60.81,60.93,60.58,60.69,9036.0,37.2591,37.3326,37.1182,37.1856,9036.0
2015-10-19 10:10:00,60.58,61.32,60.51,61.24,21850.0,37.1182,37.5716,37.0753,37.5225,21850.0
2015-10-19 10:20:00,61.32,61.92,61.24,61.89,16409.0,37.5716,37.9392,37.5225,37.9208,16409.0
2015-10-19 10:30:00,61.89,61.93,61.44,61.48,22416.0,37.9208,37.9453,37.6451,37.6696,22416.0
2015-10-19 10:40:00,61.35,61.54,61.18,61.41,4052.0,37.5899,37.7064,37.4858,37.6267,4052.0
2015-10-19 10:50:00,61.41,61.51,60.96,60.97,5129.0,37.6267,37.688,37.351,37.3571,5129.0
2015-10-19 11:00:00,60.89,60.98,60.72,60.98,4276.0,37.3081,37.3632,37.2039,37.3632,4276.0
2015-10-19 11:10:00,60.8,60.8,60.5,60.62,7883.0,37.253,37.253,37.0691,37.1427,7883.0
2015-10-19 11:20:00,60.63,60.69,60.35,60.51,11647.0,37.1488,37.1856,36.9772,37.0753,11647.0
2015-10-19 11:30:00,60.55,60.99,60.52,60.66,4104.0,37.0998,37.3694,37.0814,37.1672,4104.0
2015-10-19 11:40:00,60.76,60.93,60.72,60.93,3600.0,37.2284,37.3326,37.2039,37.3326,3600.0
2015-10-19 11:50:00,60.94,61.52,60.94,61.46,5700.0,37.3387,37.6941,37.3387,37.6573,5700.0
2015-10-19 12:00:00,61.49,61.79,61.48,61.79,11225.0,37.6757,37.8595,37.6696,37.8595,11225.0
2015-10-19 12:10:00,61.83,62.2,61.73,62.2,10434.0,37.884,38.1108,37.8228,38.1108,10434.0
2015-10-19 12:20:00,62.18,62.32,62.05,62.09,14114.0,38.0985,38.1843,38.0188,38.0434,14114.0
2015-10-19 12:30:00,62.14,62.14,61.95,61.95,8949.0,38.074,38.074,37.9576,37.9576,8949.0
2015-10-19 12:40:00,61.95,62.02,61.48,61.74,7351.0,37.9576,38.0005,37.6696,37.8289,7351.0
2015-10-19 12:50:00,61.71,61.72,61.58,61.6,3759.0,37.8105,37.8167,37.7309,37.7431,3759.0
2015-10-19 13:00:00,61.6,61.64,61.27,61.27,2100.0,37.7431,37.7676,37.5409,37.5409,2100.0
2015-10-19 13:10:00,61.21,61.22,60.99,60.99,1687.0,37.5042,37.5103,37.3694,37.3694,1687.0
2015-10-19 13:20:00,60.97,61.22,60.97,61.09,2195.0,37.3571,37.5103,37.3571,37.4306,2195.0
2015-10-19 13:30:00,61.06,61.13,60.92,60.92,3800.0,37.4123,37.4551,37.3265,37.3265,3800.0
2015-10-19 13:40:00,60.99,61.12,60.86,61.05,3700.0,37.3694,37.449,37.2897,37.4061,3700.0
2015-10-19 13:50:00,61.06,61.32,61.0,61.22,2800.0,37.4123,37.5716,37.3755,37.5103,2800.0
2015-10-19 14:00:00,61.21,61.33,61.16,61.26,7648.0,37.5042,37.5777,37.4735,37.5348,7648.0
2015-10-19 14:10:00,61.26,61.39,61.26,61.39,3000.0,37.5348,37.6145,37.5348,37.6145,3000.0
2015-10-19 14:20:00,61.42,61.54,61.37,61.41,6775.0,37.6328,37.7064,37.6022,37.6267,6775.0
2015-10-19 14:30:00,61.42,61.55,61.38,61.52,5585.0,37.6328,37.7125,37.6083,37.6941,5585.0
2015-10-19 14:40:00,61.6,61.72,61.53,61.59,10218.0,37.7431,37.8167,37.7002,37.737,10218.0
2015-10-19 14:50:00,61.52,61.6,61.3,61.3,6719.0,37.6941,37.7431,37.5593,37.5593,6719.0
2015-10-19 15:00:00,61.29,61.46,61.29,61.31,4476.0,37.5532,37.6573,37.5532,37.5654,4476.0
2015-10-19 15:10:00,61.27,61.44,61.27,61.37,4777.0,37.5409,37.6451,37.5409,37.6022,4777.0
2015-10-19 15:20:00,61.41,61.59,61.34,61.52,9846.0,37.6267,37.737,37.5838,37.6941,9846.0
2015-10-19 15:30:00,61.52,61.54,61.37,61.49,13684.0,37.6941,37.7064,37.6022,37.6757,13684.0
2015-10-19 15:40:00,61.49,61.84,61.4,61.78,24649.0,37.6757,37.8902,37.6206,37.8534,24649.0
2015-10-19 15:50:00,61.78,61.85,61.6,61.8,47957.0,37.8534,37.8963,37.7431,37.8657,47957.0
2015-10-20 09:30:00,61.72,61.91,61.45,61.86,11704.0,37.8167,37.9331,37.6512,37.9024,11704.0
2015-10-20 09:40:00,61.89,62.64,61.8,62.56,21536.0,37.9208,38.3803,37.8657,38.3313,21536.0
2015-10-20 09:50:00,62.61,62.79,62.24,62.56,11501.0,38.362,38.4723,38.1353,38.3313,11501.0
2015-10-20 10:00:00,62.47,63.33,62.39,63.2,8565.0,38.2762,38.8031,38.2272,38.7235,8565.0
2015-10-20 10:10:00,63.22,63.45,63.12,63.15,11404.0,38.7357,38.8766,38.6744,38.6928,11404.0
2015-10-20 10:20:00,63.21,63.34,63.0,63.22,12463.0,38.7296,38.8092,38.6009,38.7357,12463.0
2015-10-20 10:30:00,63.26,63.75,63.26,63.75,8353.0,38.7602,39.0605,38.7602,39.0605,8353.0
2015-10-20 10:40:00,63.79,64.37,63.79,63.94,15628.0,39.085,39.4403,39.085,39.1769,15628.0
2015-10-20 10:50:00,63.84,63.92,63.1,63.29,13738.0,39.1156,39.1646,38.6622,38.7786,13738.0
2015-10-20 11:00:00,63.35,63.46,63.13,63.42,5400.0,38.8154,38.8828,38.6806,38.8583,5400.0
2015-10-20 11:10:00,63.36,63.43,62.94,63.32,7005.0,38.8215,38.8644,38.5642,38.797,7005.0
2015-10-20 11:20:00,63.24,63.46,63.16,63.34,14211.0,38.748,38.8828,38.699,38.8092,14211.0
2015-10-20 11:30:00,63.26,63.51,62.97,62.97,20688.0,38.7602,38.9134,38.5825,38.5825,20688.0
2015-10-20 11:40:00,63.07,63.31,62.86,62.95,7797.0,38.6438,38.7909,38.5151,38.5703,7797.0
2015-10-20 11:50:00,62.84,62.88,62.51,62.59,4276.0,38.5029,38.5274,38.3007,38.3497,4276.0
2015-10-20 12:00:00,62.53,62.68,62.3,62.68,19523.0,38.3129,38.4049,38.172,38.4049,19523.0
2015-10-20 12:10:00,62.64,62.76,62.54,62.63,15864.0,38.3803,38.4539,38.3191,38.3742,15864.0
2015-10-20 12:20:00,62.61,62.73,62.43,62.73,15241.0,38.362,38.4355,38.2517,38.4355,15241.0
2015-10-20 12:30:00,62.65,62.73,62.6,62.68,3110.0,38.3865,38.4355,38.3558,38.4049,3110.0
2015-10-20 12:40:00,62.74,62.97,62.73,62.87,15861.0,38.4416,38.5825,38.4355,38.5213,15861.0
2015-10-20 12:50:00,62.96,63.01,62.87,62.97,4517.0,38.5764,38.6071,38.5213,38.5825,4517.0
2015-10-20 13:00:00,62.93,63.03,62.87,62.88,2949.0,38.558,38.6193,38.5213,38.5274,2949.0
2015-10-20 13:10:00,62.92,63.12,62.83,63.12,3037.0,38.5519,38.6744,38.4968,38.6744,3037.0
2015-10-20 13:20:00,62.94,62.96,62.82,62.94,4307.0,38.5642,38.5764,38.4906,38.5642,4307.0
2015-10-20 13:30:00,62.88,62.92,62.67,62.74,4100.0,38.5274,38.5519,38.3987,38.4416,4100.0
2015-10-20 13:40:00,62.64,62.65,62.32,62.47,4450.0,38.3803,38.3865,38.1843,38.2762,4450.0
2015-10-20 13:50:00,62.39,62.48,62.31,62.48,3300.0,38.2272,38.2823,38.1782,38.2823,3300.0
2015-10-20 14:00:00,62.47,62.76,62.38,62.45,3450.0,38.2762,38.4539,38.221,38.2639,3450.0
2015-10-20 14:10:00,62.52,62.89,62.5,62.8,7214.0,38.3068,38.5335,38.2946,38.4784,7214.0
2015-10-20 14:20:00,62.77,62.94,62.61,62.82,7624.0,38.46,38.5642,38.362,38.4906,7624.0
2015-10-20 14:30:00,62.76,62.81,62.66,62.8,4000.0,38.4539,38.4845,38.3926,38.4784,4000.0
2015-10-20 14:40:00,62.83,62.88,62.71,62.78,8098.0,38.4968,38.5274,38.4232,38.4661,8098.0
2015-10-20 14:50:00,62.76,63.22,62.75,63.22,7876.0,38.4539,38.7357,38.4477,38.7357,7876.0
2015-10-20 15:00:00,63.2,63.23,63.11,63.11,10458.0,38.7235,38.7418,38.6683,38.6683,10458.0
2015-10-20 15:10:00,63.12,63.2,63.01,63.01,8737.0,38.6744,38.7235,38.6071,38.6071,8737.0
2015-10-20 15:20:00,63.0,63.26,63.0,63.16,9499.0,38.6009,38.7602,38.6009,38.699,9499.0
2015-10-20 15:30:00,63.19,63.19,62.85,62.86,13606.0,38.7173,38.7173,38.509,38.5151,13606.0
2015-10-20 15:40:00,62.85,62.87,62.54,62.56,40163.0,38.509,38.5213,38.3191,38.3313,40163.0
2015-10-20 15:50:00,62.56,62.83,62.54,62.72,25664.0,38.3313,38.4968,38.3191,38.4294,25664.0
2015-10-21 09:30:00,62.79,63.56,62.09,62.24,9581.0,38.4723,38.944,38.0434,38.1353,9581.0
2015-10-21 09:40:00,62.21,62.21,61.46,61.5,23737.0,38.1169,38.1169,37.6573,37.6819,23737.0
2015-10-21 09:50:00,61.5,61.5,61.05,61.36,20649.0,37.6819,37.6819,37.4061,37.5961,20649.0
2015-10-21 10:00:00,61.35,61.57,61.24,61.5,28760.0,37.5899,37.7247,37.5225,37.6819,28760.0
2015-10-21 10:10:00,61.5,61.5,60.73,60.8,15066.0,37.6819,37.6819,37.2101,37.253,15066.0
2015-10-21 10:20:00,60.76,60.76,60.46,60.51,5419.0,37.2284,37.2284,37.0446,37.0753,5419.0
2015-10-21 10:30:00,60.5,60.71,60.39,60.67,5161.0,37.0691,37.1978,37.0017,37.1733,5161.0
2015-10-21 10:40:00,60.76,61.33,60.75,61.27,3249.0,37.2284,37.5777,37.2223,37.5409,3249.0
2015-10-21 10:50:00,61.27,61.81,61.27,61.68,4543.0,37.5409,37.8718,37.5409,37.7921,4543.0
2015-10-21 11:00:00,61.76,61.89,61.48,61.53,18892.0,37.8412,37.9208,37.6696,37.7002,18892.0
2015-10-21 11:10:00,61.5,62.2,61.43,62.03,19216.0,37.6819,38.1108,37.639,38.0066,19216.0
2015-10-21 11:20:00,62.04,62.6,62.03,62.3,5563.0,38.0127,38.3558,38.0066,38.172,5563.0
2015-10-21 11:30:00,62.3,62.49,61.95,62.06,14878.0,38.172,38.2884,37.9576,38.025,14878.0
2015-10-21 11:40:00,62.02,62.12,61.46,61.46,8613.0,38.0005,38.0617,37.6573,37.6573,8613.0
2015-10-21 11:50:00,61.45,61.45,61.03,61.03,2640.0,37.6512,37.6512,37.3939,37.3939,2640.0
2015-10-21 12:00:00,61.01,61.36,60.85,61.19,4562.0,37.3816,37.5961,37.2836,37.4919,4562.0
2015-10-21 12:10:00,61.25,61.31,61.04,61.04,2900.0,37.5287,37.5654,37.4,37.4,2900.0
2015-10-21 12:20:00,61.09,61.22,61.05,61.13,2761.0,37.4306,37.5103,37.4061,37.4551,2761.0
2015-10-21 12:30:00,61.06,61.45,61.06,61.44,3400.0,37.4123,37.6512,37.4123,37.6451,3400.0
2015-10-21 12:40:00,61.52,61.53,61.31,61.38,2902.0,37.6941,37.7002,37.5654,37.6083,2902.0
2015-10-21 12:50:00,61.4,61.48,61.29,61.29,3098.0,37.6206,37.6696,37.5532,37.5532,3098.0
2015-10-21 13:00:00,61.23,61.28,61.12,61.14,3711.0,37.5164,37.5471,37.449,37.4613,3711.0
2015-10-21 13:10:00,61.17,61.36,61.13,61.2,7600.0,37.4797,37.5961,37.4551,37.498,7600.0
2015-10-21 13:20:00,61.19,61.29,61.16,61.24,8115.0,37.4919,37.5532,37.4735,37.5225,8115.0
2015-10-21 13:30:00,61.2,61.31,61.15,61.22,4644.0,37.498,37.5654,37.4674,37.5103,4644.0
2015-10-21 13:40:00,61.32,61.59,61.27,61.53,8597.0,37.5716,37.737,37.5409,37.7002,8597.0
2015-10-21 13:50:00,61.48,61.56,61.27,61.35,7131.0,37.6696,37.7186,37.5409,37.5899,7131.0
2015-10-21 14:00:00,61.37,61.45,61.27,61.42,25812.0,37.6022,37.6512,37.5409,37.6328,25812.0
2015-10-21 14:10:00,61.43,61.55,61.39,61.45,8977.0,37.639,37.7125,37.6145,37.6512,8977.0
2015-10-21 14:20:00,61.45,61.62,61.41,61.57,8235.0,37.6512,37.7554,37.6267,37.7247,8235.0
2015-10-21 14:30:00,61.55,61.55,61.19,61.34,6632.0,37.7125,37.7125,37.4919,37.5838,6632.0
2015-10-21 14:40:00,61.46,61.57,61.14,61.14,6443.0,37.6573,37.7247,37.4613,37.4613,6443.0
2015-10-21 14:50:00,61.14,61.2,61.01,61.09,4500.0,37.4613,37.498,37.3816,37.4306,4500.0
2015-10-21 15:00:00,61.12,61.37,61.09,61.34,4835.0,37.449,37.6022,37.4306,37.5838,4835.0
2015-10-21 15:10:00,61.39,61.39,60.81,60.81,6026.0,37.6145,37.6145,37.2591,37.2591,6026.0
2015-10-21 15:20:00,60.72,61.1,60.72,61.01,6168.0,37.2039,37.4368,37.2039,37.3816,6168.0
2015-10-21 15:30:00,60.96,60.96,60.81,60.92,11038.0,37.351,37.351,37.2591,37.3265,11038.0
2015-10-21 15:40:00,60.94,60.94,60.73,60.88,12249.0,37.3387,37.3387,37.2101,37.302,12249.0
2015-10-21 15:50:00,60.88,60.88,60.73,60.8,37268.0,37.302,37.302,37.2101,37.253,37268.0
2015-10-22 09:30:00,60.67,61.48,60.51,60.95,19459.0,37.1733,37.6696,37.0753,37.3449,19459.0
2015-10-22 09:40:00,60.84,61.32,60.84,60.86,10331.0,37.2775,37.5716,37.2775,37.2897,10331.0
2015-10-22 09:50:00,61.06,61.11,60.15,60.27,10524.0,37.4123,37.4429,36.8547,36.9282,10524.0
2015-10-22 10:00:00,60.22,60.59,60.03,60.26,14489.0,36.8976,37.1243,36.7812,36.9221,14489.0
2015-10-22 10:10:00,60.26,60.51,59.92,60.11,14189.0,36.9221,37.0753,36.7138,36.8302,14189.0
2015-10-22 10:20:00,60.14,60.28,59.41,59.41,19821.0,36.8486,36.9343,36.4013,36.4013,19821.0
2015-10-22 10:30:00,59.52,59.59,59.08,59.15,27064.0,36.4687,36.5116,36.1991,36.242,27064.0
2015-10-22 10:40:00,59.16,60.1,59.16,60.04,15400.0,36.2481,36.8241,36.2481,36.7873,15400.0
2015-10-22 10:50:00,60.07,60.32,59.84,60.2,19448.0,36.8057,36.9589,36.6647,36.8853,19448.0
2015-10-22 11:00:00,60.32,60.56,60.29,60.36,7908.0,36.9589,37.1059,36.9405,36.9834,7908.0
2015-10-22 11:10:00,60.39,60.93,60.36,60.8,31402.0,37.0017,37.3326,36.9834,37.253,31402.0
2015-10-22 11:20:00,60.8,60.88,60.05,60.07,25460.0,37.253,37.302,36.7934,36.8057,25460.0
2015-10-22 11:30:00,60.11,60.11,59.71,59.89,12802.0,36.8302,36.8302,36.5851,36.6954,12802.0
2015-10-22 11:40:00,59.92,60.62,59.86,60.5,10116.0,36.7138,37.1427,36.677,37.0691,10116.0
2015-10-22 11:50:00,60.5,60.7,60.45,60.62,5497.0,37.0691,37.1917,37.0385,37.1427,5497.0
2015-10-22 12:00:00,60.59,60.97,60.44,60.93,5652.0,37.1243,37.3571,37.0324,37.3326,5652.0
2015-10-22 12:10:00,60.92,60.92,60.27,60.33,11745.0,37.3265,37.3265,36.9282,36.965,11745.0
2015-10-22 12:20:00,60.33,60.37,60.0,60.3,12963.0,36.965,36.9895,36.7628,36.9466,12963.0
2015-10-22 12:30:00,60.31,60.51,60.3,60.41,8710.0,36.9527,37.0753,36.9466,37.014,8710.0
2015-10-22 12:40:00,60.42,60.74,60.38,60.47,9224.0,37.0201,37.2162,36.9956,37.0508,9224.0
2015-10-22 12:50:00,60.57,60.57,60.17,60.22,5799.0,37.112,37.112,36.8669,36.8976,5799.0
2015-10-22 13:00:00,60.17,60.18,60.03,60.09,7937.0,36.8669,36.8731,36.7812,36.8179,7937.0
2015-10-22 13:10:00,60.01,60.01,59.69,59.71,4700.0,36.7689,36.7689,36.5728,36.5851,4700.0
2015-10-22 13:20:00,59.72,59.74,59.63,59.64,3700.0,36.5912,36.6035,36.5361,36.5422,3700.0
2015-10-22 13:30:00,59.7,59.75,59.49,59.51,5900.0,36.579,36.6096,36.4503,36.4626,5900.0
2015-10-22 13:40:00,59.55,59.59,59.11,59.23,10384.0,36.4871,36.5116,36.2175,36.291,10384.0
2015-10-22 13:50:00,59.12,59.12,58.63,58.63,26217.0,36.2236,36.2236,35.9234,35.9234,26217.0
2015-10-22 14:00:00,58.59,58.68,58.33,58.63,19788.0,35.8989,35.954,35.7396,35.9234,19788.0
2015-10-22 14:10:00,58.64,58.79,58.35,58.36,13640.0,35.9295,36.0214,35.7518,35.7579,13640.0
2015-10-22 14:20:00,58.46,59.13,58.34,58.98,15882.0,35.8192,36.2297,35.7457,36.1378,15882.0
2015-10-22 14:30:00,59.01,59.26,58.95,59.13,22600.0,36.1562,36.3094,36.1194,36.2297,22600.0
2015-10-22 14:40:00,59.1,59.26,59.0,59.19,8260.0,36.2113,36.3094,36.1501,36.2665,8260.0
2015-10-22 14:50:00,59.29,59.35,59.17,59.22,27065.0,36.3278,36.3645,36.2542,36.2849,27065.0
2015-10-22 15:00:00,59.2,59.21,58.92,59.07,19700.0,36.2726,36.2787,36.1011,36.193,19700.0
2015-10-22 15:10:00,59.1,59.2,58.86,58.96,20510.0,36.2113,36.2726,36.0643,36.1256,20510.0
2015-10-22 15:20:00,58.91,59.22,58.91,59.04,12300.0,36.0949,36.2849,36.0949,36.1746,12300.0
2015-10-22 15:30:00,59.11,59.2,59.0,59.02,14374.0,36.2175,36.2726,36.1501,36.1623,14374.0
2015-10-22 15:40:00,59.0,59.2,58.95,58.96,25142.0,36.1501,36.2726,36.1194,36.1256,25142.0
2015-10-22 15:50:00,58.95,59.06,58.88,59.01,37327.0,36.1194,36.1868,36.0765,36.1562,37327.0
2015-10-23 09:30:00,58.74,59.11,58.18,58.77,21817.0,35.9908,36.2175,35.6476,36.0091,21817.0
2015-10-23 09:40:00,58.59,58.74,58.04,58.24,15380.0,35.8989,35.9908,35.5619,35.6844,15380.0
2015-10-23 09:50:00,58.21,58.48,58.07,58.38,10229.0,35.666,35.8315,35.5802,35.7702,10229.0
2015-10-23 10:00:00,58.4,58.45,58.0,58.44,7465.0,35.7824,35.8131,35.5374,35.807,7465.0
2015-10-23 10:10:00,58.65,59.0,58.56,58.8,6920.0,35.9356,36.1501,35.8805,36.0275,6920.0
2015-10-23 10:20:00,58.85,59.63,58.76,59.19,11515.0,36.0582,36.5361,36.003,36.2665,11515.0
2015-10-23 10:30:00,59.06,59.72,59.06,59.69,26060.0,36.1868,36.5912,36.1868,36.5728,26060.0
2015-10-23 10:40:00,59.75,59.99,59.27,59.27,11680.0,36.6096,36.7567,36.3155,36.3155,11680.0
2015-10-23 10:50:00,59.21,59.28,58.82,59.25,13010.0,36.2787,36.3216,36.0398,36.3032,13010.0
2015-10-23 11:00:00,59.33,59.45,58.66,58.81,25007.0,36.3523,36.4258,35.9417,36.0337,25007.0
2015-10-23 11:10:00,58.81,58.81,58.37,58.37,6640.0,36.0337,36.0337,35.7641,35.7641,6640.0
2015-10-23 11:20:00,58.31,58.69,58.07,58.15,14086.0,35.7273,35.9601,35.5802,35.6293,14086.0
2015-10-23 11:30:00,58.04,58.18,57.38,57.78,13417.0,35.5619,35.6476,35.1575,35.4026,13417.0
2015-10-23 11:40:00,57.67,57.78,57.46,57.78,4873.0,35.3352,35.4026,35.2065,35.4026,4873.0
2015-10-23 11:50:00,57.93,58.63,57.91,58.63,12065.0,35.4945,35.9234,35.4822,35.9234,12065.0
2015-10-23 12:00:00,58.53,58.63,58.0,58.15,5552.0,35.8621,35.9234,35.5374,35.6293,5552.0
2015-10-23 12:10:00,58.06,58.17,57.84,58.17,2264.0,35.5741,35.6415,35.4393,35.6415,2264.0
2015-10-23 12:20:00,58.25,58.57,58.25,58.5,11285.0,35.6905,35.8866,35.6905,35.8437,11285.0
2015-10-23 12:30:00,58.56,58.63,58.31,58.5,4196.0,35.8805,35.9234,35.7273,35.8437,4196.0
2015-10-23 12:40:00,58.47,58.66,58.39,58.39,9064.0,35.8253,35.9417,35.7763,35.7763,9064.0
2015-10-23 12:50:00,58.41,58.5,58.25,58.46,4021.0,35.7886,35.8437,35.6905,35.8192,4021.0
2015-10-23 13:00:00,58.41,58.52,58.18,58.44,53995.0,35.7886,35.856,35.6476,35.807,53995.0
2015-10-23 13:10:00,58.45,58.57,58.38,58.45,3500.0,35.8131,35.8866,35.7702,35.8131,3500.0
2015-10-23 13:20:00,58.45,58.83,58.45,58.7,4850.0,35.8131,36.0459,35.8131,35.9663,4850.0
2015-10-23 13:30:00,58.79,58.95,58.69,58.73,12246.0,36.0214,36.1194,35.9601,35.9846,12246.0
2015-10-23 13:40:00,58.71,58.77,58.59,58.65,9022.0,35.9724,36.0091,35.8989,35.9356,9022.0
2015-10-23 13:50:00,58.61,58.68,58.36,58.37,16568.0,35.9111,35.954,35.7579,35.7641,16568.0
2015-10-23 14:00:00,58.36,58.73,58.36,58.5,15396.0,35.7579,35.9846,35.7579,35.8437,15396.0
2015-10-23 14:10:00,58.73,58.73,58.42,58.63,5352.0,35.9846,35.9846,35.7947,35.9234,5352.0
2015-10-23 14:20:00,58.62,58.63,58.37,58.47,7877.0,35.9172,35.9234,35.7641,35.8253,7877.0
2015-10-23 14:30:00,58.51,58.78,58.51,58.78,7700.0,35.8498,36.0153,35.8498,36.0153,7700.0
2015-10-23 14:40:00,58.81,59.05,58.71,58.81,11967.0,36.0337,36.1807,35.9724,36.0337,11967.0
2015-10-23 14:50:00,58.77,58.95,58.73,58.84,6052.0,36.0091,36.1194,35.9846,36.052,6052.0
2015-10-23 15:00:00,58.77,58.94,58.69,58.87,22892.0,36.0091,36.1133,35.9601,36.0704,22892.0
2015-10-23 15:10:00,58.87,58.89,58.57,58.72,12947.0,36.0704,36.0827,35.8866,35.9785,12947.0
2015-10-23 15:20:00,58.69,58.74,58.6,58.7,10853.0,35.9601,35.9908,35.905,35.9663,10853.0
2015-10-23 15:30:00,58.69,58.8,58.59,58.71,11320.0,35.9601,36.0275,35.8989,35.9724,11320.0
2015-10-23 15:40:00,58.68,58.82,58.66,58.73,23180.0,35.954,36.0398,35.9417,35.9846,23180.0
2015-10-23 15:50:00,58.73,58.81,58.58,58.67,45300.0,35.9846,36.0337,35.8927,35.9479,45300.0
2015-10-26 09:30:00,58.14,58.47,57.7,57.71,10020.0,35.6231,35.8253,35.3535,35.3597,10020.0
2015-10-26 09:40:00,57.5,57.68,56.84,56.91,6545.0,35.231,35.3413,34.8266,34.8695,6545.0
2015-10-26 09:50:00,57.01,57.06,56.46,56.62,9436.0,34.9308,34.9614,34.5938,34.6918,9436.0
2015-10-26 10:00:00,56.62,57.02,56.43,57.02,6780.0,34.6918,34.9369,34.5754,34.9369,6780.0
2015-10-26 10:10:00,57.11,57.11,56.31,56.31,6960.0,34.992,34.992,34.5019,34.5019,6960.0
2015-10-26 10:20:00,56.41,56.5,56.15,56.29,18148.0,34.5631,34.6183,34.4038,34.4896,18148.0
2015-10-26 10:30:00,56.29,56.85,56.21,56.63,15231.0,34.4896,34.8327,34.4406,34.6979,15231.0
2015-10-26 10:40:00,56.71,56.93,56.51,56.8,12940.0,34.747,34.8818,34.6244,34.8021,12940.0
2015-10-26 10:50:00,56.83,57.32,56.82,57.16,5102.0,34.8205,35.1207,34.8144,35.0227,5102.0
2015-10-26 11:00:00,57.14,57.19,56.9,56.9,9200.0,35.0104,35.0411,34.8634,34.8634,9200.0
2015-10-26 11:10:00,56.99,57.01,56.76,56.77,8135.0,34.9185,34.9308,34.7776,34.7837,8135.0
2015-10-26 11:20:00,56.72,56.9,56.71,56.82,12320.0,34.7531,34.8634,34.747,34.8144,12320.0
2015-10-26 11:30:00,56.75,56.84,56.68,56.68,10330.0,34.7715,34.8266,34.7286,34.7286,10330.0
2015-10-26 11:40:00,56.71,56.9,56.67,56.71,8798.0,34.747,34.8634,34.7224,34.747,8798.0
2015-10-26 11:50:00,56.69,56.73,56.42,56.49,7709.0,34.7347,34.7592,34.5693,34.6122,7709.0
2015-10-26 12:00:00,56.45,56.61,56.45,56.54,4620.0,34.5877,34.6857,34.5877,34.6428,4620.0
2015-10-26 12:10:00,56.55,56.78,56.47,56.64,4875.0,34.6489,34.7898,34.5999,34.7041,4875.0
2015-10-26 12:20:00,56.68,56.9,56.68,56.9,6777.0,34.7286,34.8634,34.7286,34.8634,6777.0
2015-10-26 12:30:00,56.86,56.97,56.85,56.93,3964.0,34.8389,34.9063,34.8327,34.8818,3964.0
2015-10-26 12:40:00,56.99,57.06,56.85,57.06,11200.0,34.9185,34.9614,34.8327,34.9614,11200.0
2015-10-26 12:50:00,56.99,57.07,56.84,56.84,5552.0,34.9185,34.9675,34.8266,34.8266,5552.0
2015-10-26 13:00:00,56.9,56.9,56.7,56.81,10900.0,34.8634,34.8634,34.7408,34.8082,10900.0
2015-10-26 13:10:00,56.83,57.01,56.77,57.0,16891.0,34.8205,34.9308,34.7837,34.9246,16891.0
2015-10-26 13:20:00,57.01,57.12,56.86,56.87,17816.0,34.9308,34.9982,34.8389,34.845,17816.0
2015-10-26 13:30:00,56.87,56.87,56.68,56.76,21836.0,34.845,34.845,34.7286,34.7776,21836.0
2015-10-26 13:40:00,56.74,56.85,56.69,56.72,20481.0,34.7653,34.8327,34.7347,34.7531,20481.0
2015-10-26 13:50:00,56.73,56.74,56.41,56.51,16650.0,34.7592,34.7653,34.5631,34.6244,16650.0
2015-10-26 14:00:00,56.53,56.61,56.4,56.5,25098.0,34.6367,34.6857,34.557,34.6183,25098.0
2015-10-26 14:10:00,56.45,56.45,56.31,56.42,35414.0,34.5877,34.5877,34.5019,34.5693,35414.0
2015-10-26 14:20:00,56.42,56.78,56.42,56.59,19276.0,34.5693,34.7898,34.5693,34.6734,19276.0
2015-10-26 14:30:00,56.6,56.85,56.59,56.8,19164.0,34.6796,34.8327,34.6734,34.8021,19164.0
2015-10-26 14:40:00,56.76,57.01,56.62,56.9,19117.0,34.7776,34.9308,34.6918,34.8634,19117.0
2015-10-26 14:50:00,56.93,56.93,56.68,56.83,10329.0,34.8818,34.8818,34.7286,34.8205,10329.0
2015-10-26 15:00:00,56.8,56.84,56.54,56.66,19716.0,34.8021,34.8266,34.6428,34.7163,19716.0
2015-10-26 15:10:00,56.72,56.75,56.63,56.7,14194.0,34.7531,34.7715,34.6979,34.7408,14194.0
2015-10-26 15:20:00,56.69,56.71,56.58,56.66,17963.0,34.7347,34.747,34.6673,34.7163,17963.0
2015-10-26 15:30:00,56.64,56.85,56.64,56.78,26149.0,34.7041,34.8327,34.7041,34.7898,26149.0
2015-10-26 15:40:00,56.76,56.79,56.59,56.6,28442.0,34.7776,34.796,34.6734,34.6796,28442.0
2015-10-26 15:50:00,56.61,56.62,56.24,56.29,91513.0,34.6857,34.6918,34.459,34.4896,91513.0
2015-10-27 09:30:00,55.42,55.5,53.4,53.46,29970.0,33.9566,34.0056,32.7189,32.7556,29970.0
2015-10-27 09:40:00,53.28,53.98,53.27,53.75,24386.0,32.6454,33.0743,32.6392,32.9333,24386.0
2015-10-27 09:50:00,53.64,54.25,53.58,53.98,52259.0,32.8659,33.2397,32.8292,33.0743,52259.0
2015-10-27 10:00:00,53.97,54.35,53.51,53.52,36139.0,33.0681,33.301,32.7863,32.7924,36139.0
2015-10-27 10:10:00,53.57,53.64,53.12,53.12,43740.0,32.823,32.8659,32.5473,32.5473,43740.0
2015-10-27 10:20:00,53.11,53.11,52.65,52.9,28650.0,32.5412,32.5412,32.2593,32.4125,28650.0
2015-10-27 10:30:00,52.88,52.88,52.32,52.67,47678.0,32.4003,32.4003,32.0571,32.2716,47678.0
2015-10-27 10:40:00,52.74,53.38,52.74,53.15,32202.0,32.3145,32.7066,32.3145,32.5657,32202.0
2015-10-27 10:50:00,53.09,53.43,52.8,52.94,18862.0,32.5289,32.7373,32.3512,32.437,18862.0
2015-10-27 11:00:00,52.83,53.09,52.7,52.86,28702.0,32.3696,32.5289,32.29,32.388,28702.0
2015-10-27 11:10:00,52.94,53.02,52.56,52.58,31241.0,32.437,32.486,32.2042,32.2165,31241.0
2015-10-27 11:20:00,52.58,52.65,52.33,52.33,23961.0,32.2165,32.2593,32.0633,32.0633,23961.0
2015-10-27 11:30:00,52.39,52.39,51.81,52.07,91153.0,32.1,32.1,31.7447,31.904,91153.0
2015-10-27 11:40:00,52.07,52.3,52.01,52.01,55444.0,31.904,32.0449,31.8672,31.8672,55444.0
2015-10-27 11:50:00,52.01,52.14,51.73,51.73,19922.0,31.8672,31.9469,31.6956,31.6956,19922.0
2015-10-27 12:00:00,51.79,51.94,51.78,51.83,13866.0,31.7324,31.8243,31.7263,31.7569,13866.0
2015-10-27 12:10:00,51.8,52.05,51.67,51.96,31308.0,31.7385,31.8917,31.6589,31.8366,31308.0
2015-10-27 12:20:00,52.0,52.12,51.84,51.84,8706.0,31.8611,31.9346,31.763,31.763,8706.0
2015-10-27 12:30:00,51.83,51.83,51.66,51.83,10364.0,31.7569,31.7569,31.6528,31.7569,10364.0
2015-10-27 12:40:00,51.79,51.82,51.47,51.79,16944.0,31.7324,31.7508,31.5363,31.7324,16944.0
2015-10-27 12:50:00,51.8,52.02,51.76,51.86,6210.0,31.7385,31.8733,31.714,31.7753,6210.0
2015-10-27 13:00:00,51.91,51.91,51.56,51.78,17263.0,31.8059,31.8059,31.5915,31.7263,17263.0
2015-10-27 13:10:00,51.78,51.83,51.64,51.64,14233.0,31.7263,31.7569,31.6405,31.6405,14233.0
2015-10-27 13:20:00,51.66,51.9,51.66,51.9,18862.0,31.6528,31.7998,31.6528,31.7998,18862.0
2015-10-27 13:30:00,51.95,52.43,51.91,52.34,23235.0,31.8304,32.1245,31.8059,32.0694,23235.0
2015-10-27 13:40:00,52.39,52.76,52.31,52.6,19156.0,32.1,32.3267,32.051,32.2287,19156.0
2015-10-27 13:50:00,52.55,52.56,52.17,52.21,13143.0,32.1981,32.2042,31.9652,31.9897,13143.0
2015-10-27 14:00:00,52.26,52.47,52.12,52.45,23593.0,32.0204,32.1491,31.9346,32.1368,23593.0
2015-10-27 14:10:00,52.44,52.56,52.36,52.47,12663.0,32.1307,32.2042,32.0817,32.1491,12663.0
2015-10-27 14:20:00,52.45,52.67,52.44,52.55,11621.0,32.1368,32.2716,32.1307,32.1981,11621.0
2015-10-27 14:30:00,52.55,53.07,52.41,52.95,17532.0,32.1981,32.5167,32.1123,32.4432,17532.0
2015-10-27 14:40:00,52.93,52.96,52.67,52.67,10403.0,32.4309,32.4493,32.2716,32.2716,10403.0
2015-10-27 14:50:00,52.67,52.8,52.61,52.77,24251.0,32.2716,32.3512,32.2348,32.3329,24251.0
2015-10-27 15:00:00,52.77,52.99,52.74,52.99,22370.0,32.3329,32.4677,32.3145,32.4677,22370.0
2015-10-27 15:10:00,53.0,53.02,52.81,52.94,16879.0,32.4738,32.486,32.3574,32.437,16879.0
2015-10-27 15:20:00,52.89,53.05,52.85,53.0,32514.0,32.4064,32.5044,32.3819,32.4738,32514.0
2015-10-27 15:30:00,52.99,53.1,52.94,52.99,46324.0,32.4677,32.5351,32.437,32.4677,46324.0
2015-10-27 15:40:00,52.96,53.02,52.89,52.92,40076.0,32.4493,32.486,32.4064,32.4248,40076.0
2015-10-27 15:50:00,52.92,53.0,52.88,52.99,39789.0,32.4248,32.4738,32.4003,32.4677,39789.0
2015-10-28 09:30:00,53.4,54.5,52.94,52.94,14857.0,32.7189,33.3929,32.437,32.437,14857.0
2015-10-28 09:40:00,53.03,53.62,52.9,53.62,20409.0,32.4922,32.8537,32.4125,32.8537,20409.0
2015-10-28 09:50:00,53.6,54.46,53.57,54.39,38896.0,32.8414,33.3684,32.823,33.3255,38896.0
2015-10-28 10:00:00,54.39,55.06,54.32,55.05,40720.0,33.3255,33.736,33.2826,33.7299,40720.0
2015-10-28 10:10:00,54.94,55.41,54.6,55.02,93291.0,33.6625,33.9504,33.4541,33.7115,93291.0
2015-10-28 10:20:00,54.97,55.06,54.5,54.52,15682.0,33.6808,33.736,33.3929,33.4051,15682.0
2015-10-28 10:30:00,54.49,55.07,54.46,54.89,21890.0,33.3867,33.7421,33.3684,33.6318,21890.0
2015-10-28 10:40:00,54.9,55.44,54.88,54.88,53528.0,33.6379,33.9688,33.6257,33.6257,53528.0
2015-10-28 10:50:00,54.91,55.36,54.91,55.25,17242.0,33.6441,33.9198,33.6441,33.8524,17242.0
2015-10-28 11:00:00,55.17,55.66,54.98,55.2,30396.0,33.8034,34.1036,33.687,33.8218,30396.0
2015-10-28 11:10:00,55.36,55.39,54.62,54.66,13923.0,33.9198,33.9382,33.4664,33.4909,13923.0
2015-10-28 11:20:00,54.66,54.85,54.45,54.83,18848.0,33.4909,33.6073,33.3622,33.5951,18848.0
2015-10-28 11:30:00,54.79,54.88,54.49,54.59,11698.0,33.5705,33.6257,33.3867,33.448,11698.0
2015-10-28 11:40:00,54.59,54.89,54.59,54.6,11573.0,33.448,33.6318,33.448,33.4541,11573.0
2015-10-28 11:50:00,54.6,54.93,54.43,54.77,15780.0,33.4541,33.6563,33.35,33.5583,15780.0
2015-10-28 12:00:00,54.83,55.02,54.69,54.69,9282.0,33.5951,33.7115,33.5093,33.5093,9282.0
2015-10-28 12:10:00,54.66,55.13,54.66,55.1,22030.0,33.4909,33.7789,33.4909,33.7605,22030.0
2015-10-28 12:20:00,55.0,55.0,54.69,54.98,7048.0,33.6992,33.6992,33.5093,33.687,7048.0
2015-10-28 12:30:00,54.98,55.2,54.94,55.01,9646.0,33.687,33.8218,33.6625,33.7053,9646.0
2015-10-28 12:40:00,55.01,55.01,54.89,54.97,3500.0,33.7053,33.7053,33.6318,33.6808,3500.0
2015-10-28 12:50:00,54.95,54.96,54.65,54.67,15344.0,33.6686,33.6747,33.4848,33.497,15344.0
2015-10-28 13:00:00,54.7,54.95,54.6,54.91,10144.0,33.5154,33.6686,33.4541,33.6441,10144.0
2015-10-28 13:10:00,54.9,54.93,54.66,54.76,14888.0,33.6379,33.6563,33.4909,33.5522,14888.0
2015-10-28 13:20:00,54.69,54.79,54.6,54.66,6396.0,33.5093,33.5705,33.4541,33.4909,6396.0
2015-10-28 13:30:00,54.68,54.78,54.53,54.59,6783.0,33.5032,33.5644,33.4112,33.448,6783.0
2015-10-28 13:40:00,54.64,54.82,54.57,54.81,10688.0,33.4786,33.5889,33.4358,33.5828,10688.0
2015-10-28 13:50:00,54.7,55.37,54.5,55.32,8141.0,33.5154,33.9259,33.3929,33.8953,8141.0
2015-10-28 14:00:00,55.08,55.31,54.03,54.22,13978.0,33.7482,33.8892,33.1049,33.2213,13978.0
2015-10-28 14:10:00,54.14,54.15,53.61,53.99,16433.0,33.1723,33.1784,32.8475,33.0804,16433.0
2015-10-28 14:20:00,53.9,54.7,53.9,54.68,4305.0,33.0252,33.5154,33.0252,33.5032,4305.0
2015-10-28 14:30:00,54.63,54.63,54.06,54.09,10704.0,33.4725,33.4725,33.1233,33.1416,10704.0
2015-10-28 14:40:00,54.2,54.47,54.06,54.39,9906.0,33.209,33.3745,33.1233,33.3255,9906.0
2015-10-28 14:50:00,54.22,54.67,54.21,54.59,7693.0,33.2213,33.497,33.2152,33.448,7693.0
2015-10-28 15:00:00,54.56,55.11,54.53,55.04,9621.0,33.4296,33.7666,33.4112,33.7237,9621.0
2015-10-28 15:10:00,55.15,55.15,54.7,54.7,7800.0,33.7911,33.7911,33.5154,33.5154,7800.0
2015-10-28 15:20:00,54.7,55.07,54.5,55.07,9401.0,33.5154,33.7421,33.3929,33.7421,9401.0
2015-10-28 15:30:00,55.13,55.24,54.86,55.1,25360.0,33.7789,33.8463,33.6134,33.7605,25360.0
2015-10-28 15:40:00,55.03,55.3,55.0,55.11,21545.0,33.7176,33.883,33.6992,33.7666,21545.0
2015-10-28 15:50:00,55.11,55.21,55.04,55.07,40205.0,33.7666,33.8279,33.7237,33.7421,40205.0
2015-10-29 09:30:00,53.69,54.82,53.31,54.09,19113.0,33.4419,34.1458,33.2053,33.6911,19113.0
2015-10-29 09:40:00,54.22,55.12,54.05,54.95,16123.0,33.7721,34.3326,33.6662,34.2268,16123.0
2015-10-29 09:50:00,54.89,55.53,54.87,55.24,30386.0,34.1894,34.588,34.1769,34.4074,30386.0
2015-10-29 10:00:00,55.28,55.97,55.09,55.92,12558.0,34.4323,34.8621,34.314,34.8309,12558.0
2015-10-29 10:10:00,55.93,56.48,55.59,55.59,12190.0,34.8372,35.1798,34.6254,34.6254,12190.0
2015-10-29 10:20:00,55.41,55.8,55.21,55.26,8612.0,34.5133,34.7562,34.3887,34.4199,8612.0
2015-10-29 10:30:00,55.33,55.55,54.98,54.98,28289.0,34.4635,34.6005,34.2454,34.2454,28289.0
2015-10-29 10:40:00,55.0,55.55,54.81,54.95,15228.0,34.2579,34.6005,34.1396,34.2268,15228.0
2015-10-29 10:50:00,54.81,55.01,54.74,54.94,13648.0,34.1396,34.2641,34.096,34.2205,13648.0
2015-10-29 11:00:00,54.91,55.07,54.77,54.77,5194.0,34.2018,34.3015,34.1146,34.1146,5194.0
2015-10-29 11:10:00,54.82,55.0,54.72,54.87,10229.0,34.1458,34.2579,34.0835,34.1769,10229.0
2015-10-29 11:20:00,54.94,55.09,54.8,55.09,35424.0,34.2205,34.314,34.1333,34.314,35424.0
2015-10-29 11:30:00,55.13,55.4,54.94,55.25,16050.0,34.3389,34.5071,34.2205,34.4136,16050.0
2015-10-29 11:40:00,55.24,55.3,54.96,54.96,8923.0,34.4074,34.4448,34.233,34.233,8923.0
2015-10-29 11:50:00,54.97,55.24,54.92,55.08,8052.0,34.2392,34.4074,34.2081,34.3077,8052.0
2015-10-29 12:00:00,55.02,55.14,54.8,54.87,8510.0,34.2704,34.3451,34.1333,34.1769,8510.0
2015-10-29 12:10:00,54.9,55.32,54.9,55.23,15397.0,34.1956,34.4572,34.1956,34.4012,15397.0
2015-10-29 12:20:00,55.2,55.33,55.09,55.33,6199.0,34.3825,34.4635,34.314,34.4635,6199.0
2015-10-29 12:30:00,55.27,55.33,54.99,54.99,9050.0,34.4261,34.4635,34.2517,34.2517,9050.0
2015-10-29 12:40:00,55.11,55.19,55.02,55.19,4679.0,34.3264,34.3763,34.2704,34.3763,4679.0
2015-10-29 12:50:00,55.16,55.16,54.69,54.92,4331.0,34.3576,34.3576,34.0648,34.2081,4331.0
2015-10-29 13:00:00,54.85,55.3,54.85,55.3,6643.0,34.1645,34.4448,34.1645,34.4448,6643.0
2015-10-29 13:10:00,55.36,55.36,55.05,55.23,4192.0,34.4821,34.4821,34.289,34.4012,4192.0
2015-10-29 13:20:00,55.12,55.18,54.83,54.87,6657.0,34.3326,34.37,34.152,34.1769,6657.0
2015-10-29 13:30:00,55.03,55.04,54.8,55.02,9175.0,34.2766,34.2828,34.1333,34.2704,9175.0
2015-10-29 13:40:00,54.96,55.2,54.83,54.95,25394.0,34.233,34.3825,34.152,34.2268,25394.0
2015-10-29 13:50:00,54.92,54.99,54.72,54.72,8185.0,34.2081,34.2517,34.0835,34.0835,8185.0
2015-10-29 14:00:00,54.74,55.05,54.74,54.9,5822.0,34.096,34.289,34.096,34.1956,5822.0
2015-10-29 14:10:00,54.79,55.11,54.79,55.02,4155.0,34.1271,34.3264,34.1271,34.2704,4155.0
2015-10-29 14:20:00,55.01,55.1,54.93,54.93,5157.0,34.2641,34.3202,34.2143,34.2143,5157.0
2015-10-29 14:30:00,54.99,55.0,54.8,54.93,7054.0,34.2517,34.2579,34.1333,34.2143,7054.0
2015-10-29 14:40:00,54.94,55.03,54.76,54.76,10176.0,34.2205,34.2766,34.1084,34.1084,10176.0
2015-10-29 14:50:00,54.73,54.85,54.69,54.75,25675.0,34.0897,34.1645,34.0648,34.1022,25675.0
2015-10-29 15:00:00,54.71,54.82,54.69,54.8,12446.0,34.0773,34.1458,34.0648,34.1333,12446.0
2015-10-29 15:10:00,54.75,55.13,54.7,55.13,22826.0,34.1022,34.3389,34.071,34.3389,22826.0
2015-10-29 15:20:00,55.13,55.13,54.97,55.02,11379.0,34.3389,34.3389,34.2392,34.2704,11379.0
2015-10-29 15:30:00,55.01,55.08,54.91,55.01,11354.0,34.2641,34.3077,34.2018,34.2641,11354.0
2015-10-29 15:40:00,55.0,55.07,54.86,54.97,24551.0,34.2579,34.3015,34.1707,34.2392,24551.0
2015-10-29 15:50:00,54.99,54.99,54.83,54.89,40024.0,34.2517,34.2517,34.152,34.1894,40024.0
2015-10-30 09:30:00,55.05,55.34,54.72,55.02,5738.0,34.289,34.4697,34.0835,34.2704,5738.0
2015-10-30 09:40:00,54.72,55.17,54.52,54.85,4311.0,34.0835,34.3638,33.9589,34.1645,4311.0
2015-10-30 09:50:00,54.86,55.02,54.72,55.02,12399.0,34.1707,34.2704,34.0835,34.2704,12399.0
2015-10-30 10:00:00,55.02,55.35,54.86,55.09,6315.0,34.2704,34.4759,34.1707,34.314,6315.0
2015-10-30 10:10:00,55.08,55.09,54.64,54.78,9327.0,34.3077,34.314,34.0337,34.1209,9327.0
2015-10-30 10:20:00,54.72,54.86,54.58,54.63,82095.0,34.0835,34.1707,33.9963,34.0274,82095.0
2015-10-30 10:30:00,54.68,54.88,54.58,54.69,13494.0,34.0586,34.1832,33.9963,34.0648,13494.0
2015-10-30 10:40:00,54.7,55.17,54.7,54.97,5851.0,34.071,34.3638,34.071,34.2392,5851.0
2015-10-30 10:50:00,55.05,55.17,54.68,54.87,6039.0,34.289,34.3638,34.0586,34.1769,6039.0
2015-10-30 11:00:00,54.81,55.01,54.67,54.76,9372.0,34.1396,34.2641,34.0524,34.1084,9372.0
2015-10-30 11:10:00,54.73,54.84,54.61,54.84,4648.0,34.0897,34.1582,34.015,34.1582,4648.0
2015-10-30 11:20:00,54.76,55.09,54.76,54.97,5381.0,34.1084,34.314,34.1084,34.2392,5381.0
2015-10-30 11:30:00,55.02,55.12,54.71,54.96,49399.0,34.2704,34.3326,34.0773,34.233,49399.0
2015-10-30 11:40:00,54.99,55.57,54.99,55.54,5820.0,34.2517,34.6129,34.2517,34.5943,5820.0
2015-10-30 11:50:00,55.61,55.87,55.55,55.55,5482.0,34.6379,34.7998,34.6005,34.6005,5482.0
2015-10-30 12:00:00,55.55,55.83,55.54,55.83,5351.0,34.6005,34.7749,34.5943,34.7749,5351.0
2015-10-30 12:10:00,55.86,56.16,55.86,56.16,9935.0,34.7936,34.9804,34.7936,34.9804,9935.0
2015-10-30 12:20:00,56.2,56.39,56.15,56.21,7018.0,35.0054,35.1237,34.9742,35.0116,7018.0
2015-10-30 12:30:00,56.15,56.5,56.15,56.42,6186.0,34.9742,35.1922,34.9742,35.1424,6186.0
2015-10-30 12:40:00,56.48,56.54,56.31,56.43,10123.0,35.1798,35.2171,35.0739,35.1486,10123.0
2015-10-30 12:50:00,56.43,57.02,56.43,56.97,14459.0,35.1486,35.5161,35.1486,35.485,14459.0
2015-10-30 13:00:00,56.86,57.09,56.82,56.99,15847.0,35.4164,35.5597,35.3915,35.4974,15847.0
2015-10-30 13:10:00,56.95,57.11,56.87,56.93,8371.0,35.4725,35.5722,35.4227,35.46,8371.0
2015-10-30 13:20:00,56.92,57.3,56.92,57.25,6735.0,35.4538,35.6905,35.4538,35.6594,6735.0
2015-10-30 13:30:00,57.12,57.47,57.03,57.47,3973.0,35.5784,35.7964,35.5223,35.7964,3973.0
2015-10-30 13:40:00,57.45,57.74,57.38,57.57,11457.0,35.7839,35.9646,35.7403,35.8587,11457.0
2015-10-30 13:50:00,57.53,57.55,57.25,57.55,15196.0,35.8338,35.8462,35.6594,35.8462,15196.0
2015-10-30 14:00:00,57.49,57.71,57.28,57.51,14029.0,35.8089,35.9459,35.6781,35.8213,14029.0
2015-10-30 14:10:00,57.61,58.18,57.61,58.18,14246.0,35.8836,36.2386,35.8836,36.2386,14246.0
2015-10-30 14:20:00,58.18,58.19,57.83,57.93,19807.0,36.2386,36.2449,36.0206,36.0829,19807.0
2015-10-30 14:30:00,57.85,58.09,57.81,58.01,16988.0,36.0331,36.1826,36.0082,36.1327,16988.0
2015-10-30 14:40:00,57.98,58.14,57.36,57.36,16190.0,36.1141,36.2137,35.7279,35.7279,16190.0
2015-10-30 14:50:00,57.4,57.48,56.85,56.9,43743.0,35.7528,35.8026,35.4102,35.4414,43743.0
2015-10-30 15:00:00,56.86,56.97,56.71,56.89,61561.0,35.4164,35.485,35.323,35.4351,61561.0
2015-10-30 15:10:00,56.88,57.22,56.85,57.17,34634.0,35.4289,35.6407,35.4102,35.6095,34634.0
2015-10-30 15:20:00,57.17,57.34,57.14,57.19,23101.0,35.6095,35.7154,35.5908,35.622,23101.0
2015-10-30 15:30:00,57.18,57.57,57.14,57.56,21689.0,35.6158,35.8587,35.5908,35.8525,21689.0
2015-10-30 15:40:00,57.56,57.77,57.53,57.69,27219.0,35.8525,35.9833,35.8338,35.9334,27219.0
2015-10-30 15:50:00,57.68,57.7,57.14,57.16,83745.0,35.9272,35.9397,35.5908,35.6033,83745.0
2015-11-02 09:30:00,56.38,57.04,55.9,56.88,13223.0,35.1175,35.5286,34.8185,35.4289,13223.0
2015-11-02 09:40:00,56.97,57.05,56.64,57.02,2310.0,35.485,35.5348,35.2794,35.5161,2310.0
2015-11-02 09:50:00,56.93,57.63,56.8,57.22,18221.0,35.46,35.8961,35.3791,35.6407,18221.0
2015-11-02 10:00:00,57.35,58.19,57.2,58.07,9048.0,35.7217,36.2449,35.6282,36.1701,9048.0
2015-11-02 10:10:00,58.04,58.16,57.65,58.08,12267.0,36.1514,36.2262,35.9085,36.1763,12267.0
2015-11-02 10:20:00,58.07,58.33,57.95,58.14,12466.0,36.1701,36.3321,36.0954,36.2137,12466.0
2015-11-02 10:30:00,58.01,58.55,58.0,58.26,10126.0,36.1327,36.4691,36.1265,36.2885,10126.0
2015-11-02 10:40:00,58.25,58.29,57.88,58.11,7744.0,36.2822,36.3072,36.0518,36.195,7744.0
2015-11-02 10:50:00,58.16,58.35,57.78,57.94,16774.0,36.2262,36.3445,35.9895,36.0891,16774.0
2015-11-02 11:00:00,58.06,58.06,57.55,57.55,11288.0,36.1639,36.1639,35.8462,35.8462,11288.0
2015-11-02 11:10:00,57.39,58.08,57.39,57.98,13449.0,35.7466,36.1763,35.7466,36.1141,13449.0
2015-11-02 11:20:00,57.97,58.14,57.7,58.14,19265.0,36.1078,36.2137,35.9397,36.2137,19265.0
2015-11-02 11:30:00,58.14,58.4,58.07,58.39,35930.0,36.2137,36.3757,36.1701,36.3694,35930.0
2015-11-02 11:40:00,58.41,58.52,58.24,58.48,24625.0,36.3819,36.4504,36.276,36.4255,24625.0
2015-11-02 11:50:00,58.36,58.4,58.01,58.35,30914.0,36.3508,36.3757,36.1327,36.3445,30914.0
2015-11-02 12:00:00,58.33,58.45,58.25,58.26,9672.0,36.3321,36.4068,36.2822,36.2885,9672.0
2015-11-02 12:10:00,58.34,58.49,58.29,58.37,4662.0,36.3383,36.4317,36.3072,36.357,4662.0
2015-11-02 12:20:00,58.38,58.66,58.33,58.65,12869.0,36.3632,36.5376,36.3321,36.5314,12869.0
2015-11-02 12:30:00,58.65,58.7,58.36,58.36,8033.0,36.5314,36.5625,36.3508,36.3508,8033.0
2015-11-02 12:40:00,58.36,58.57,58.29,58.35,12015.0,36.3508,36.4816,36.3072,36.3445,12015.0
2015-11-02 12:50:00,58.26,58.4,58.13,58.34,5198.0,36.2885,36.3757,36.2075,36.3383,5198.0
2015-11-02 13:00:00,58.39,58.66,58.21,58.34,6971.0,36.3694,36.5376,36.2573,36.3383,6971.0
2015-11-02 13:10:00,58.21,58.28,57.98,58.07,10052.0,36.2573,36.3009,36.1141,36.1701,10052.0
2015-11-02 13:20:00,58.06,58.38,58.06,58.18,18062.0,36.1639,36.3632,36.1639,36.2386,18062.0
2015-11-02 13:30:00,58.22,58.42,58.15,58.26,6344.0,36.2635,36.3881,36.2199,36.2885,6344.0
2015-11-02 13:40:00,58.26,58.4,58.15,58.2,11020.0,36.2885,36.3757,36.2199,36.2511,11020.0
2015-11-02 13:50:00,58.3,58.5,58.23,58.27,5756.0,36.3134,36.438,36.2698,36.2947,5756.0
2015-11-02 14:00:00,58.42,58.5,58.17,58.37,11479.0,36.3881,36.438,36.2324,36.357,11479.0
2015-11-02 14:10:00,58.31,58.49,58.3,58.34,8733.0,36.3196,36.4317,36.3134,36.3383,8733.0
2015-11-02 14:20:00,58.36,58.57,58.34,58.34,6671.0,36.3508,36.4816,36.3383,36.3383,6671.0
2015-11-02 14:30:00,58.42,58.5,58.12,58.45,17210.0,36.3881,36.438,36.2013,36.4068,17210.0
2015-11-02 14:40:00,58.32,58.61,58.32,58.56,12442.0,36.3258,36.5065,36.3258,36.4753,12442.0
2015-11-02 14:50:00,58.56,58.8,58.55,58.73,9972.0,36.4753,36.6248,36.4691,36.5812,9972.0
2015-11-02 15:00:00,58.7,58.87,58.3,58.41,39713.0,36.5625,36.6684,36.3134,36.3819,39713.0
2015-11-02 15:10:00,58.41,58.57,58.36,58.44,30544.0,36.3819,36.4816,36.3508,36.4006,30544.0
2015-11-02 15:20:00,58.44,58.5,58.31,58.31,20454.0,36.4006,36.438,36.3196,36.3196,20454.0
2015-11-02 15:30:00,58.34,58.43,58.08,58.08,18960.0,36.3383,36.3944,36.1763,36.1763,18960.0
2015-11-02 15:40:00,58.12,58.3,58.01,58.05,46894.0,36.2013,36.3134,36.1327,36.1577,46894.0
2015-11-02 15:50:00,58.05,58.23,58.03,58.17,80155.0,36.1577,36.2698,36.1452,36.2324,80155.0
2015-11-03 09:30:00,54.0,54.16,50.29,52.9,200737.0,33.635,33.7347,31.3242,32.9499,200737.0
2015-11-03 09:40:00,52.82,54.55,52.21,52.27,206210.0,32.9,33.9776,32.5201,32.5575,206210.0
2015-11-03 09:50:00,52.18,53.5,52.02,52.65,165242.0,32.5014,33.3236,32.4017,32.7942,165242.0
2015-11-03 10:00:00,52.63,53.48,52.53,52.88,243596.0,32.7817,33.3111,32.7194,32.9374,243596.0
2015-11-03 10:10:00,52.91,53.25,52.91,53.0,138900.0,32.9561,33.1679,32.9561,33.0122,138900.0
2015-11-03 10:20:00,53.02,53.06,52.59,52.89,130106.0,33.0246,33.0495,32.7568,32.9436,130106.0
2015-11-03 10:30:00,52.79,53.25,52.67,52.81,71226.0,32.8814,33.1679,32.8066,32.8938,71226.0
2015-11-03 10:40:00,52.75,53.0,52.72,52.76,43795.0,32.8564,33.0122,32.8378,32.8627,43795.0
2015-11-03 10:50:00,52.78,52.89,52.32,52.36,65142.0,32.8751,32.9436,32.5886,32.6135,65142.0
2015-11-03 11:00:00,52.38,52.9,52.33,52.73,61251.0,32.626,32.9499,32.5948,32.844,61251.0
2015-11-03 11:10:00,52.73,52.95,52.73,52.89,65158.0,32.844,32.981,32.844,32.9436,65158.0
2015-11-03 11:20:00,52.89,53.0,52.46,52.5,104658.0,32.9436,33.0122,32.6758,32.7007,104658.0
2015-11-03 11:30:00,52.46,52.89,52.39,52.65,58198.0,32.6758,32.9436,32.6322,32.7942,58198.0
2015-11-03 11:40:00,52.59,53.0,52.47,52.96,79182.0,32.7568,33.0122,32.682,32.9872,79182.0
2015-11-03 11:50:00,52.96,53.3,52.52,53.11,113301.0,32.9872,33.199,32.7132,33.0807,113301.0
2015-11-03 12:00:00,53.08,53.54,53.08,53.5,85807.0,33.062,33.3485,33.062,33.3236,85807.0
2015-11-03 12:10:00,53.45,53.5,53.26,53.35,53291.0,33.2925,33.3236,33.1741,33.2302,53291.0
2015-11-03 12:20:00,53.32,53.6,53.3,53.33,27000.0,33.2115,33.3859,33.199,33.2177,27000.0
2015-11-03 12:30:00,53.3,53.78,53.25,53.41,57290.0,33.199,33.498,33.1679,33.2675,57290.0
2015-11-03 12:40:00,53.41,53.6,53.39,53.54,25803.0,33.2675,33.3859,33.2551,33.3485,25803.0
2015-11-03 12:50:00,53.51,53.88,53.51,53.71,17078.0,33.3298,33.5603,33.3298,33.4544,17078.0
2015-11-03 13:00:00,53.7,53.81,53.36,53.39,49010.0,33.4482,33.5167,33.2364,33.2551,49010.0
2015-11-03 13:10:00,53.39,53.79,53.39,53.73,42471.0,33.2551,33.5042,33.2551,33.4669,42471.0
2015-11-03 13:20:00,53.71,53.78,53.57,53.62,38470.0,33.4544,33.498,33.3672,33.3983,38470.0
2015-11-03 13:30:00,53.64,53.71,53.58,53.71,33779.0,33.4108,33.4544,33.3734,33.4544,33779.0
2015-11-03 13:40:00,53.68,53.79,53.27,53.38,191442.0,33.4357,33.5042,33.1803,33.2489,191442.0
2015-11-03 13:50:00,53.39,53.67,53.37,53.43,54323.0,33.2551,33.4295,33.2426,33.28,54323.0
2015-11-03 14:00:00,53.43,53.53,53.37,53.43,63938.0,33.28,33.3423,33.2426,33.28,63938.0
2015-11-03 14:10:00,53.43,53.57,53.4,53.46,35134.0,33.28,33.3672,33.2613,33.2987,35134.0
2015-11-03 14:20:00,53.46,53.53,53.11,53.21,49579.0,33.2987,33.3423,33.0807,33.143,49579.0
2015-11-03 14:30:00,53.19,53.25,52.85,52.86,31027.0,33.1305,33.1679,32.9187,32.925,31027.0
2015-11-03 14:40:00,52.85,52.85,52.01,52.02,70388.0,32.9187,32.9187,32.3955,32.4017,70388.0
2015-11-03 14:50:00,52.01,52.02,51.38,51.69,132197.0,32.3955,32.4017,32.0031,32.1962,132197.0
2015-11-03 15:00:00,51.72,51.77,50.73,51.03,133089.0,32.2149,32.246,31.5982,31.7851,133089.0
2015-11-03 15:10:00,51.03,51.29,51.01,51.17,140073.0,31.7851,31.9471,31.7726,31.8723,140073.0
2015-11-03 15:20:00,51.15,51.15,50.0,50.16,133252.0,31.8599,31.8599,31.1435,31.2432,133252.0
2015-11-03 15:30:00,50.18,51.12,50.17,51.08,162289.0,31.2557,31.8412,31.2494,31.8163,162289.0
2015-11-03 15:40:00,51.05,51.16,50.94,51.07,93636.0,31.7976,31.8661,31.729,31.81,93636.0
2015-11-03 15:50:00,51.08,51.14,50.81,50.86,159965.0,31.8163,31.8536,31.6481,31.6792,159965.0
2015-11-04 09:30:00,51.03,51.91,50.45,50.45,65574.0,31.7851,32.3332,31.4238,31.4238,65574.0
2015-11-04 09:40:00,50.4,50.41,49.98,50.35,76924.0,31.3927,31.3989,31.1311,31.3616,76924.0
2015-11-04 09:50:00,50.36,50.64,50.05,50.59,52175.0,31.3678,31.5422,31.1747,31.511,52175.0
2015-11-04 10:00:00,50.63,51.08,50.54,50.78,41217.0,31.536,31.8163,31.4799,31.6294,41217.0
2015-11-04 10:10:00,50.8,50.84,50.5,50.67,47731.0,31.6418,31.6668,31.455,31.5609,47731.0
2015-11-04 10:20:00,50.68,50.82,50.6,50.76,44060.0,31.5671,31.6543,31.5173,31.6169,44060.0
2015-11-04 10:30:00,50.73,50.95,50.64,50.81,73005.0,31.5982,31.7353,31.5422,31.6481,73005.0
2015-11-04 10:40:00,50.81,51.01,50.8,50.98,37596.0,31.6481,31.7726,31.6418,31.754,37596.0
2015-11-04 10:50:00,50.98,51.02,50.85,50.97,38097.0,31.754,31.7789,31.673,31.7477,38097.0
2015-11-04 11:00:00,51.02,51.29,50.97,51.12,47149.0,31.7789,31.9471,31.7477,31.8412,47149.0
2015-11-04 11:10:00,51.11,51.17,51.03,51.15,23750.0,31.8349,31.8723,31.7851,31.8599,23750.0
2015-11-04 11:20:00,51.18,51.25,51.02,51.04,31782.0,31.8785,31.9221,31.7789,31.7913,31782.0
2015-11-04 11:30:00,51.04,51.07,50.78,50.94,31900.0,31.7913,31.81,31.6294,31.729,31900.0
2015-11-04 11:40:00,50.92,50.99,50.8,50.95,16969.0,31.7166,31.7602,31.6418,31.7353,16969.0
2015-11-04 11:50:00,50.95,50.95,50.47,50.55,33340.0,31.7353,31.7353,31.4363,31.4861,33340.0
2015-11-04 12:00:00,50.54,50.9,50.45,50.9,18507.0,31.4799,31.7041,31.4238,31.7041,18507.0
2015-11-04 12:10:00,50.86,50.96,50.74,50.8,31410.0,31.6792,31.7415,31.6045,31.6418,31410.0
2015-11-04 12:20:00,50.78,50.95,50.72,50.91,14259.0,31.6294,31.7353,31.592,31.7104,14259.0
2015-11-04 12:30:00,50.89,50.89,50.42,50.52,18225.0,31.6979,31.6979,31.4052,31.4674,18225.0
2015-11-04 12:40:00,50.47,50.82,50.46,50.75,17206.0,31.4363,31.6543,31.4301,31.6107,17206.0
2015-11-04 12:50:00,50.66,50.67,50.37,50.39,22357.0,31.5546,31.5609,31.374,31.3865,22357.0
2015-11-04 13:00:00,50.41,50.46,50.0,50.04,22159.0,31.3989,31.4301,31.1435,31.1685,22159.0
2015-11-04 13:10:00,50.03,50.13,49.92,49.92,42117.0,31.1622,31.2245,31.0937,31.0937,42117.0
2015-11-04 13:20:00,49.92,49.98,49.8,49.96,27877.0,31.0937,31.1311,31.019,31.1186,27877.0
2015-11-04 13:30:00,49.96,49.98,49.82,49.85,22864.0,31.1186,31.1311,31.0314,31.0501,22864.0
2015-11-04 13:40:00,49.87,49.87,49.29,49.37,29465.0,31.0626,31.0626,30.7013,30.7511,29465.0
2015-11-04 13:50:00,49.32,49.32,49.0,49.08,53856.0,30.72,30.72,30.5207,30.5705,53856.0
2015-11-04 14:00:00,49.1,49.1,48.92,48.99,45041.0,30.583,30.583,30.4708,30.5145,45041.0
2015-11-04 14:10:00,48.99,49.08,48.93,48.99,51171.0,30.5145,30.5705,30.4771,30.5145,51171.0
2015-11-04 14:20:00,48.99,49.06,48.78,48.84,38833.0,30.5145,30.5581,30.3836,30.421,38833.0
2015-11-04 14:30:00,48.84,49.08,48.66,49.03,49510.0,30.421,30.5705,30.3089,30.5394,49510.0
2015-11-04 14:40:00,49.05,49.39,48.98,49.38,37498.0,30.5518,30.7636,30.5082,30.7574,37498.0
2015-11-04 14:50:00,49.36,49.38,49.19,49.26,29516.0,30.7449,30.7574,30.639,30.6826,29516.0
2015-11-04 15:00:00,49.27,49.71,49.27,49.71,36715.0,30.6889,30.9629,30.6889,30.9629,36715.0
2015-11-04 15:10:00,49.71,50.12,49.69,50.12,58288.0,30.9629,31.2183,30.9505,31.2183,58288.0
2015-11-04 15:20:00,50.14,50.32,50.07,50.26,58760.0,31.2308,31.3429,31.1872,31.3055,58760.0
2015-11-04 15:30:00,50.23,50.25,50.02,50.21,49633.0,31.2868,31.2993,31.156,31.2744,49633.0
2015-11-04 15:40:00,50.25,50.38,50.17,50.2,70239.0,31.2993,31.3802,31.2494,31.2681,70239.0
2015-11-04 15:50:00,50.21,50.22,50.08,50.12,101726.0,31.2744,31.2806,31.1934,31.2183,101726.0
2015-11-05 09:30:00,50.9,50.9,49.51,49.67,35099.0,31.7041,31.7041,30.8383,30.938,35099.0
2015-11-05 09:40:00,49.6,50.65,49.07,50.64,22964.0,30.8944,31.5484,30.5643,31.5422,22964.0
2015-11-05 09:50:00,50.66,51.54,50.48,50.84,38709.0,31.5546,32.1028,31.4425,31.6668,38709.0
2015-11-05 10:00:00,50.84,51.29,50.26,50.54,24050.0,31.6668,31.9471,31.3055,31.4799,24050.0
2015-11-05 10:10:00,50.52,50.68,49.88,49.88,22642.0,31.4674,31.5671,31.0688,31.0688,22642.0
2015-11-05 10:20:00,49.97,50.25,49.54,49.81,28885.0,31.1249,31.2993,30.857,31.0252,28885.0
2015-11-05 10:30:00,49.82,50.02,49.26,49.37,33253.0,31.0314,31.156,30.6826,30.7511,33253.0
2015-11-05 10:40:00,49.35,49.88,49.27,49.85,37563.0,30.7387,31.0688,30.6889,31.0501,37563.0
2015-11-05 10:50:00,49.85,50.32,49.81,50.2,45337.0,31.0501,31.3429,31.0252,31.2681,45337.0
2015-11-05 11:00:00,50.17,50.25,49.76,49.76,72935.0,31.2494,31.2993,30.9941,30.9941,72935.0
2015-11-05 11:10:00,49.76,50.06,49.65,49.86,22385.0,30.9941,31.1809,30.9255,31.0563,22385.0
2015-11-05 11:20:00,49.91,50.17,49.8,50.1,16825.0,31.0875,31.2494,31.019,31.2058,16825.0
2015-11-05 11:30:00,50.1,50.32,49.98,50.28,16808.0,31.2058,31.3429,31.1311,31.318,16808.0
2015-11-05 11:40:00,50.2,50.29,50.04,50.21,30896.0,31.2681,31.3242,31.1685,31.2744,30896.0
2015-11-05 11:50:00,50.19,50.65,50.19,50.4,24035.0,31.2619,31.5484,31.2619,31.3927,24035.0
2015-11-05 12:00:00,50.35,50.53,50.3,50.31,16009.0,31.3616,31.4737,31.3304,31.3366,16009.0
2015-11-05 12:10:00,50.32,50.35,50.1,50.18,12631.0,31.3429,31.3616,31.2058,31.2557,12631.0
2015-11-05 12:20:00,50.15,50.27,50.11,50.19,14909.0,31.237,31.3117,31.2121,31.2619,14909.0
2015-11-05 12:30:00,50.16,50.24,50.11,50.16,21664.0,31.2432,31.293,31.2121,31.2432,21664.0
2015-11-05 12:40:00,50.16,50.32,50.11,50.32,12662.0,31.2432,31.3429,31.2121,31.3429,12662.0
2015-11-05 12:50:00,50.32,50.55,50.27,50.55,15201.0,31.3429,31.4861,31.3117,31.4861,15201.0
2015-11-05 13:00:00,50.59,51.19,50.59,51.03,24299.0,31.511,31.8848,31.511,31.7851,24299.0
2015-11-05 13:10:00,51.04,51.12,50.8,50.94,27482.0,31.7913,31.8412,31.6418,31.729,27482.0
2015-11-05 13:20:00,50.96,50.99,50.43,50.43,18358.0,31.7415,31.7602,31.4114,31.4114,18358.0
2015-11-05 13:30:00,50.47,50.6,50.44,50.51,12464.0,31.4363,31.5173,31.4176,31.4612,12464.0
2015-11-05 13:40:00,50.54,50.54,50.17,50.21,14726.0,31.4799,31.4799,31.2494,31.2744,14726.0
2015-11-05 13:50:00,50.2,50.25,50.04,50.13,19820.0,31.2681,31.2993,31.1685,31.2245,19820.0
2015-11-05 14:00:00,50.14,50.17,49.75,49.75,23147.0,31.2308,31.2494,30.9878,30.9878,23147.0
2015-11-05 14:10:00,49.75,49.84,49.67,49.75,27475.0,30.9878,31.0439,30.938,30.9878,27475.0
2015-11-05 14:20:00,49.76,49.86,49.62,49.73,20231.0,30.9941,31.0563,30.9069,30.9754,20231.0
2015-11-05 14:30:00,49.73,49.79,49.59,49.79,17520.0,30.9754,31.0127,30.8882,31.0127,17520.0
2015-11-05 14:40:00,49.75,49.92,49.75,49.84,19404.0,30.9878,31.0937,30.9878,31.0439,19404.0
2015-11-05 14:50:00,49.86,49.96,49.81,49.9,25336.0,31.0563,31.1186,31.0252,31.0813,25336.0
2015-11-05 15:00:00,49.91,49.91,49.74,49.79,26141.0,31.0875,31.0875,30.9816,31.0127,26141.0
2015-11-05 15:10:00,49.79,49.81,49.49,49.7,21955.0,31.0127,31.0252,30.8259,30.9567,21955.0
2015-11-05 15:20:00,49.71,50.11,49.71,50.11,18478.0,30.9629,31.2121,30.9629,31.2121,18478.0
2015-11-05 15:30:00,50.07,50.2,49.96,50.18,25092.0,31.1872,31.2681,31.1186,31.2557,25092.0
2015-11-05 15:40:00,50.19,50.29,50.13,50.17,43518.0,31.2619,31.3242,31.2245,31.2494,43518.0
2015-11-05 15:50:00,50.2,50.25,50.13,50.15,72297.0,31.2681,31.2993,31.2245,31.237,72297.0
2015-11-06 09:30:00,49.21,50.49,49.21,49.56,13904.0,30.6515,31.4488,30.6515,30.8695,13904.0
2015-11-06 09:40:00,49.52,49.78,48.6,48.63,39644.0,30.8446,31.0065,30.2715,30.2902,39644.0
2015-11-06 09:50:00,48.7,48.72,47.3,47.3,55134.0,30.3338,30.3463,29.4618,29.4618,55134.0
2015-11-06 10:00:00,47.43,47.64,47.09,47.42,34159.0,29.5428,29.6736,29.331,29.5365,34159.0
2015-11-06 10:10:00,47.39,47.65,47.12,47.48,50374.0,29.5179,29.6798,29.3497,29.5739,50374.0
2015-11-06 10:20:00,47.48,47.48,47.12,47.23,30360.0,29.5739,29.5739,29.3497,29.4182,30360.0
2015-11-06 10:30:00,47.24,47.5,47.2,47.26,34620.0,29.4244,29.5864,29.3995,29.4369,34620.0
2015-11-06 10:40:00,47.22,47.67,47.2,47.67,37109.0,29.412,29.6923,29.3995,29.6923,37109.0
2015-11-06 10:50:00,47.67,47.82,47.41,47.77,43230.0,29.6923,29.7857,29.5303,29.7545,43230.0
2015-11-06 11:00:00,47.81,48.0,47.62,47.79,29765.0,29.7795,29.8978,29.6611,29.767,29765.0
2015-11-06 11:10:00,47.74,48.02,47.7,47.74,42791.0,29.7359,29.9103,29.7109,29.7359,42791.0
2015-11-06 11:20:00,47.73,48.14,47.69,48.14,60590.0,29.7296,29.985,29.7047,29.985,60590.0
2015-11-06 11:30:00,48.09,48.15,47.94,48.01,35801.0,29.9539,29.9912,29.8604,29.904,35801.0
2015-11-06 11:40:00,48.04,48.36,47.92,48.36,14701.0,29.9227,30.122,29.848,30.122,14701.0
2015-11-06 11:50:00,48.34,48.74,48.27,48.42,37990.0,30.1096,30.3587,30.066,30.1594,37990.0
2015-11-06 12:00:00,48.42,48.42,48.01,48.27,15515.0,30.1594,30.1594,29.904,30.066,15515.0
2015-11-06 12:10:00,48.3,48.44,48.24,48.28,17721.0,30.0847,30.1719,30.0473,30.0722,17721.0
2015-11-06 12:20:00,48.3,48.36,48.0,48.22,10199.0,30.0847,30.122,29.8978,30.0348,10199.0
2015-11-06 12:30:00,48.26,48.32,48.19,48.28,9052.0,30.0598,30.0971,30.0162,30.0722,9052.0
2015-11-06 12:40:00,48.25,48.49,48.23,48.49,5270.0,30.0535,30.203,30.0411,30.203,5270.0
2015-11-06 12:50:00,48.46,48.52,48.34,48.4,23015.0,30.1843,30.2217,30.1096,30.147,23015.0
2015-11-06 13:00:00,48.42,48.5,48.31,48.42,7347.0,30.1594,30.2092,30.0909,30.1594,7347.0
2015-11-06 13:10:00,48.5,48.52,48.37,48.37,10696.0,30.2092,30.2217,30.1283,30.1283,10696.0
2015-11-06 13:20:00,48.4,48.52,48.36,48.41,14096.0,30.147,30.2217,30.122,30.1532,14096.0
2015-11-06 13:30:00,48.4,48.42,48.0,48.1,11437.0,30.147,30.1594,29.8978,29.9601,11437.0
2015-11-06 13:40:00,48.07,48.21,47.94,48.2,7612.0,29.9414,30.0286,29.8604,30.0224,7612.0
2015-11-06 13:50:00,48.18,48.24,47.98,47.98,12320.0,30.0099,30.0473,29.8854,29.8854,12320.0
2015-11-06 14:00:00,48.05,48.34,48.05,48.32,12645.0,29.929,30.1096,29.929,30.0971,12645.0
2015-11-06 14:10:00,48.32,48.43,48.12,48.13,10027.0,30.0971,30.1656,29.9726,29.9788,10027.0
2015-11-06 14:20:00,48.11,48.24,48.04,48.2,8573.0,29.9663,30.0473,29.9227,30.0224,8573.0
2015-11-06 14:30:00,48.1,48.2,47.9,47.97,24966.0,29.9601,30.0224,29.8355,29.8791,24966.0
2015-11-06 14:40:00,47.94,48.05,47.85,47.97,10200.0,29.8604,29.929,29.8044,29.8791,10200.0
2015-11-06 14:50:00,47.97,48.09,47.88,48.08,16893.0,29.8791,29.9539,29.8231,29.9476,16893.0
2015-11-06 15:00:00,48.05,48.13,47.94,47.99,18724.0,29.929,29.9788,29.8604,29.8916,18724.0
2015-11-06 15:10:00,48.03,48.26,48.03,48.24,6078.0,29.9165,30.0598,29.9165,30.0473,6078.0
2015-11-06 15:20:00,48.21,48.38,48.21,48.37,9425.0,30.0286,30.1345,30.0286,30.1283,9425.0
2015-11-06 15:30:00,48.36,48.5,48.3,48.33,15115.0,30.122,30.2092,30.0847,30.1034,15115.0
2015-11-06 15:40:00,48.3,48.4,48.27,48.33,20843.0,30.0847,30.147,30.066,30.1034,20843.0
2015-11-06 15:50:00,48.35,48.47,48.29,48.37,71959.0,30.1158,30.1906,30.0784,30.1283,71959.0
2015-11-09 09:30:00,48.36,48.77,48.28,48.55,10561.0,30.122,30.3774,30.0722,30.2404,10561.0
2015-11-09 09:40:00,48.68,49.05,48.38,48.6,13503.0,30.3214,30.5518,30.1345,30.2715,13503.0
2015-11-09 09:50:00,48.57,48.86,48.46,48.48,16066.0,30.2528,30.4335,30.1843,30.1968,16066.0
2015-11-09 10:00:00,48.42,48.55,48.0,48.07,19764.0,30.1594,30.2404,29.8978,29.9414,19764.0
2015-11-09 10:10:00,48.07,48.1,47.71,47.89,65847.0,29.9414,29.9601,29.7172,29.8293,65847.0
2015-11-09 10:20:00,47.9,47.9,47.46,47.64,26485.0,29.8355,29.8355,29.5615,29.6736,26485.0
2015-11-09 10:30:00,47.69,47.77,47.49,47.71,8169.0,29.7047,29.7545,29.5801,29.7172,8169.0
2015-11-09 10:40:00,47.69,47.95,47.48,47.82,13281.0,29.7047,29.8667,29.5739,29.7857,13281.0
2015-11-09 10:50:00,47.89,47.97,47.78,47.79,15416.0,29.8293,29.8791,29.7608,29.767,15416.0
2015-11-09 11:00:00,47.8,47.86,47.6,47.65,9645.0,29.7732,29.8106,29.6487,29.6798,9645.0
2015-11-09 11:10:00,47.62,47.67,47.17,47.32,11533.0,29.6611,29.6923,29.3808,29.4743,11533.0
2015-11-09 11:20:00,47.23,47.31,47.01,47.08,14876.0,29.4182,29.468,29.2812,29.3248,14876.0
2015-11-09 11:30:00,47.15,47.31,46.88,46.99,18748.0,29.3684,29.468,29.2002,29.2687,18748.0
2015-11-09 11:40:00,47.01,47.17,46.78,46.87,18955.0,29.2812,29.3808,29.1379,29.194,18955.0
2015-11-09 11:50:00,46.87,46.99,46.7,46.98,19848.0,29.194,29.2687,29.0881,29.2625,19848.0
2015-11-09 12:00:00,46.98,46.99,46.68,46.8,17710.0,29.2625,29.2687,29.0756,29.1504,17710.0
2015-11-09 12:10:00,46.77,47.21,46.72,47.21,17158.0,29.1317,29.4057,29.1005,29.4057,17158.0
2015-11-09 12:20:00,47.24,47.29,47.08,47.26,9995.0,29.4244,29.4556,29.3248,29.4369,9995.0
2015-11-09 12:30:00,47.22,47.61,47.17,47.59,11666.0,29.412,29.6549,29.3808,29.6424,11666.0
2015-11-09 12:40:00,47.58,47.59,47.35,47.35,8155.0,29.6362,29.6424,29.4929,29.4929,8155.0
2015-11-09 12:50:00,47.34,47.52,47.22,47.43,20907.0,29.4867,29.5988,29.412,29.5428,20907.0
2015-11-09 13:00:00,47.42,47.54,47.26,47.33,17751.0,29.5365,29.6113,29.4369,29.4805,17751.0
2015-11-09 13:10:00,47.36,47.49,47.22,47.47,11722.0,29.4992,29.5801,29.412,29.5677,11722.0
2015-11-09 13:20:00,47.44,47.78,47.37,47.68,15750.0,29.549,29.7608,29.5054,29.6985,15750.0
2015-11-09 13:30:00,47.76,47.95,47.58,47.88,12185.0,29.7483,29.8667,29.6362,29.8231,12185.0
2015-11-09 13:40:00,47.86,47.9,47.6,47.6,15141.0,29.8106,29.8355,29.6487,29.6487,15141.0
2015-11-09 13:50:00,47.58,47.73,47.41,47.68,11016.0,29.6362,29.7296,29.5303,29.6985,11016.0
2015-11-09 14:00:00,47.59,47.7,47.48,47.7,17316.0,29.6424,29.7109,29.5739,29.7109,17316.0
2015-11-09 14:10:00,47.64,47.75,47.49,47.5,10383.0,29.6736,29.7421,29.5801,29.5864,10383.0
2015-11-09 14:20:00,47.48,47.81,47.48,47.75,14300.0,29.5739,29.7795,29.5739,29.7421,14300.0
2015-11-09 14:30:00,47.75,47.92,47.67,47.67,18322.0,29.7421,29.848,29.6923,29.6923,18322.0
2015-11-09 14:40:00,47.72,47.77,47.53,47.67,20827.0,29.7234,29.7545,29.6051,29.6923,20827.0
2015-11-09 14:50:00,47.67,47.83,47.65,47.75,21816.0,29.6923,29.7919,29.6798,29.7421,21816.0
2015-11-09 15:00:00,47.74,47.82,47.62,47.74,16231.0,29.7359,29.7857,29.6611,29.7359,16231.0
2015-11-09 15:10:00,47.74,47.8,47.68,47.77,23196.0,29.7359,29.7732,29.6985,29.7545,23196.0
2015-11-09 15:20:00,47.76,47.8,47.59,47.75,14271.0,29.7483,29.7732,29.6424,29.7421,14271.0
2015-11-09 15:30:00,47.75,47.76,47.59,47.67,16839.0,29.7421,29.7483,29.6424,29.6923,16839.0
2015-11-09 15:40:00,47.66,47.68,47.47,47.65,43418.0,29.686,29.6985,29.5677,29.6798,43418.0
2015-11-09 15:50:00,47.66,47.72,47.31,47.51,150932.0,29.686,29.7234,29.468,29.5926,150932.0
2015-11-10 09:30:00,47.5,47.53,47.31,47.4,26363.0,29.5864,29.6051,29.468,29.5241,26363.0
2015-11-10 09:40:00,47.33,47.6,47.15,47.6,28370.0,29.4805,29.6487,29.3684,29.6487,28370.0
2015-11-10 09:50:00,47.58,48.05,47.44,47.56,13919.0,29.6362,29.929,29.549,29.6237,13919.0
2015-11-10 10:00:00,47.58,47.82,47.5,47.55,26768.0,29.6362,29.7857,29.5864,29.6175,26768.0
2015-11-10 10:10:00,47.56,47.58,47.11,47.2,22531.0,29.6237,29.6362,29.3435,29.3995,22531.0
2015-11-10 10:20:00,47.21,47.21,46.91,46.94,22037.0,29.4057,29.4057,29.2189,29.2376,22037.0
2015-11-10 10:30:00,46.9,46.97,46.7,46.78,31431.0,29.2126,29.2563,29.0881,29.1379,31431.0
2015-11-10 10:40:00,46.75,47.29,46.75,47.29,21961.0,29.1192,29.4556,29.1192,29.4556,21961.0
2015-11-10 10:50:00,47.3,47.51,47.16,47.2,17676.0,29.4618,29.5926,29.3746,29.3995,17676.0
2015-11-10 11:00:00,47.3,47.35,47.0,47.06,7160.0,29.4618,29.4929,29.2749,29.3123,7160.0
2015-11-10 11:10:00,47.13,47.4,46.94,47.24,12657.0,29.3559,29.5241,29.2376,29.4244,12657.0
2015-11-10 11:20:00,47.2,47.25,46.93,47.03,10625.0,29.3995,29.4307,29.2313,29.2936,10625.0
2015-11-10 11:30:00,47.07,47.17,46.91,47.01,8580.0,29.3185,29.3808,29.2189,29.2812,8580.0
2015-11-10 11:40:00,47.0,47.15,46.96,47.02,8157.0,29.2749,29.3684,29.25,29.2874,8157.0
2015-11-10 11:50:00,47.06,47.1,46.88,47.03,9819.0,29.3123,29.3372,29.2002,29.2936,9819.0
2015-11-10 12:00:00,47.03,47.07,46.86,46.89,5010.0,29.2936,29.3185,29.1877,29.2064,5010.0
2015-11-10 12:10:00,46.93,47.14,46.91,47.08,10483.0,29.2313,29.3621,29.2189,29.3248,10483.0
2015-11-10 12:20:00,47.06,47.45,47.06,47.18,13236.0,29.3123,29.5552,29.3123,29.3871,13236.0
2015-11-10 12:30:00,47.11,47.16,46.82,46.83,7413.0,29.3435,29.3746,29.1628,29.169,7413.0
2015-11-10 12:40:00,46.84,46.93,46.6,46.61,26065.0,29.1753,29.2313,29.0258,29.032,26065.0
2015-11-10 12:50:00,46.65,46.84,46.64,46.7,16673.0,29.0569,29.1753,29.0507,29.0881,16673.0
2015-11-10 13:00:00,46.7,46.76,46.64,46.65,11394.0,29.0881,29.1254,29.0507,29.0569,11394.0
2015-11-10 13:10:00,46.72,46.76,46.69,46.7,12100.0,29.1005,29.1254,29.0818,29.0881,12100.0
2015-11-10 13:20:00,46.72,46.95,46.71,46.91,14647.0,29.1005,29.2438,29.0943,29.2189,14647.0
2015-11-10 13:30:00,46.86,46.86,46.57,46.58,10903.0,29.1877,29.1877,29.0071,29.0133,10903.0
2015-11-10 13:40:00,46.61,46.65,46.48,46.54,12372.0,29.032,29.0569,28.951,28.9884,12372.0
2015-11-10 13:50:00,46.54,46.7,46.52,46.67,9064.0,28.9884,29.0881,28.976,29.0694,9064.0
2015-11-10 14:00:00,46.69,46.74,46.53,46.56,31398.0,29.0818,29.113,28.9822,29.0009,31398.0
2015-11-10 14:10:00,46.54,46.64,46.47,46.52,25554.0,28.9884,29.0507,28.9448,28.976,25554.0
2015-11-10 14:20:00,46.51,46.54,46.44,46.48,7606.0,28.9697,28.9884,28.9261,28.951,7606.0
2015-11-10 14:30:00,46.47,46.65,46.45,46.64,31038.0,28.9448,29.0569,28.9324,29.0507,31038.0
2015-11-10 14:40:00,46.63,46.81,46.62,46.76,7101.0,29.0445,29.1566,29.0382,29.1254,7101.0
2015-11-10 14:50:00,46.79,46.84,46.54,46.63,8980.0,29.1441,29.1753,28.9884,29.0445,8980.0
2015-11-10 15:00:00,46.64,46.77,46.61,46.68,14858.0,29.0507,29.1317,29.032,29.0756,14858.0
2015-11-10 15:10:00,46.68,46.68,46.58,46.58,6428.0,29.0756,29.0756,29.0133,29.0133,6428.0
2015-11-10 15:20:00,46.61,46.65,46.53,46.6,13748.0,29.032,29.0569,28.9822,29.0258,13748.0
2015-11-10 15:30:00,46.59,46.69,46.54,46.63,10395.0,29.0196,29.0818,28.9884,29.0445,10395.0
2015-11-10 15:40:00,46.63,46.72,46.55,46.68,18039.0,29.0445,29.1005,28.9946,29.0756,18039.0
2015-11-10 15:50:00,46.66,46.68,46.5,46.65,68306.0,29.0632,29.0756,28.9635,29.0569,68306.0
2015-11-11 09:30:00,46.47,46.65,45.81,45.94,25311.0,28.9448,29.0569,28.5337,28.6147,25311.0
2015-11-11 09:40:00,45.93,45.95,45.5,45.52,23303.0,28.6085,28.6209,28.3406,28.3531,23303.0
2015-11-11 09:50:00,45.51,45.51,45.04,45.13,25254.0,28.3469,28.3469,28.0541,28.1102,25254.0
2015-11-11 10:00:00,45.18,45.27,45.09,45.17,20902.0,28.1413,28.1974,28.0853,28.1351,20902.0
2015-11-11 10:10:00,45.13,45.17,44.75,45.07,32495.0,28.1102,28.1351,27.8735,28.0728,32495.0
2015-11-11 10:20:00,44.99,44.99,44.66,44.66,16366.0,28.023,28.023,27.8174,27.8174,16366.0
2015-11-11 10:30:00,44.57,44.64,44.27,44.31,23183.0,27.7614,27.805,27.5745,27.5994,23183.0
2015-11-11 10:40:00,44.34,44.56,44.33,44.33,16201.0,27.6181,27.7551,27.6119,27.6119,16201.0
2015-11-11 10:50:00,44.35,44.39,43.88,43.89,22793.0,27.6243,27.6492,27.3316,27.3378,22793.0
2015-11-11 11:00:00,43.91,43.91,43.49,43.53,27630.0,27.3503,27.3503,27.0887,27.1136,27630.0
2015-11-11 11:10:00,43.57,43.69,43.46,43.51,25072.0,27.1385,27.2132,27.07,27.1011,25072.0
2015-11-11 11:20:00,43.51,43.6,43.34,43.4,14264.0,27.1011,27.1572,26.9952,27.0326,14264.0
2015-11-11 11:30:00,43.44,43.61,43.36,43.59,21203.0,27.0575,27.1634,27.0077,27.1509,21203.0
2015-11-11 11:40:00,43.6,43.76,43.53,43.71,36655.0,27.1572,27.2568,27.1136,27.2257,36655.0
2015-11-11 11:50:00,43.68,44.05,43.68,43.93,53248.0,27.207,27.4375,27.207,27.3627,53248.0
2015-11-11 12:00:00,43.99,44.0,43.85,43.9,18410.0,27.4001,27.4063,27.3129,27.344,18410.0
2015-11-11 12:10:00,43.88,44.12,43.85,43.85,13915.0,27.3316,27.4811,27.3129,27.3129,13915.0
2015-11-11 12:20:00,43.94,44.01,43.82,43.82,20518.0,27.369,27.4126,27.2942,27.2942,20518.0
2015-11-11 12:30:00,43.82,43.98,43.81,43.86,6798.0,27.2942,27.3939,27.288,27.3191,6798.0
2015-11-11 12:40:00,43.85,43.94,43.77,43.84,15848.0,27.3129,27.369,27.2631,27.3067,15848.0
2015-11-11 12:50:00,43.84,44.0,43.76,44.0,16642.0,27.3067,27.4063,27.2568,27.4063,16642.0
2015-11-11 13:00:00,44.0,44.03,43.79,43.88,7547.0,27.4063,27.425,27.2755,27.3316,7547.0
2015-11-11 13:10:00,43.81,43.88,43.67,43.69,12321.0,27.288,27.3316,27.2008,27.2132,12321.0
2015-11-11 13:20:00,43.62,43.65,43.48,43.52,13451.0,27.1696,27.1883,27.0824,27.1073,13451.0
2015-11-11 13:30:00,43.57,43.57,43.46,43.51,14464.0,27.1385,27.1385,27.07,27.1011,14464.0
2015-11-11 13:40:00,43.54,43.63,43.5,43.53,12011.0,27.1198,27.1759,27.0949,27.1136,12011.0
2015-11-11 13:50:00,43.56,43.73,43.53,43.56,13283.0,27.1323,27.2381,27.1136,27.1323,13283.0
2015-11-11 14:00:00,43.63,43.63,43.33,43.44,29381.0,27.1759,27.1759,26.989,27.0575,29381.0
2015-11-11 14:10:00,43.44,43.55,43.4,43.52,13893.0,27.0575,27.126,27.0326,27.1073,13893.0
2015-11-11 14:20:00,43.56,43.56,43.4,43.5,19374.0,27.1323,27.1323,27.0326,27.0949,19374.0
2015-11-11 14:30:00,43.48,43.71,43.48,43.63,17450.0,27.0824,27.2257,27.0824,27.1759,17450.0
2015-11-11 14:40:00,43.65,43.65,43.4,43.44,23326.0,27.1883,27.1883,27.0326,27.0575,23326.0
2015-11-11 14:50:00,43.45,43.52,43.42,43.45,15680.0,27.0637,27.1073,27.0451,27.0637,15680.0
2015-11-11 15:00:00,43.45,43.7,43.45,43.66,13733.0,27.0637,27.2195,27.0637,27.1945,13733.0
2015-11-11 15:10:00,43.65,43.79,43.63,43.63,22775.0,27.1883,27.2755,27.1759,27.1759,22775.0
2015-11-11 15:20:00,43.65,43.86,43.63,43.82,28346.0,27.1883,27.3191,27.1759,27.2942,28346.0
2015-11-11 15:30:00,43.83,43.95,43.78,43.95,32988.0,27.3004,27.3752,27.2693,27.3752,32988.0
2015-11-11 15:40:00,43.92,43.94,43.7,43.75,45805.0,27.3565,27.369,27.2195,27.2506,45805.0
2015-11-11 15:50:00,43.74,43.8,43.67,43.73,90818.0,27.2444,27.2817,27.2008,27.2381,90818.0
2015-11-12 09:30:00,43.18,43.99,42.15,42.22,28222.0,26.8956,27.4001,26.254,26.2976,28222.0
2015-11-12 09:40:00,42.13,43.04,42.03,43.04,31087.0,26.2416,26.8084,26.1793,26.8084,31087.0
2015-11-12 09:50:00,43.0,43.15,42.59,42.59,21063.0,26.7835,26.8769,26.5281,26.5281,21063.0
2015-11-12 10:00:00,42.59,42.79,42.33,42.42,12570.0,26.5281,26.6527,26.3661,26.4222,12570.0
2015-11-12 10:10:00,42.37,42.62,42.08,42.62,36236.0,26.391,26.5468,26.2104,26.5468,36236.0
2015-11-12 10:20:00,42.64,42.64,42.2,42.31,17840.0,26.5592,26.5592,26.2852,26.3537,17840.0
2015-11-12 10:30:00,42.29,42.58,42.07,42.41,31193.0,26.3412,26.5218,26.2042,26.416,31193.0
2015-11-12 10:40:00,42.38,42.57,42.12,42.17,23294.0,26.3973,26.5156,26.2353,26.2665,23294.0
2015-11-12 10:50:00,42.11,42.48,42.11,42.32,20874.0,26.2291,26.4596,26.2291,26.3599,20874.0
2015-11-12 11:00:00,42.34,42.55,42.1,42.49,31025.0,26.3724,26.5032,26.2229,26.4658,31025.0
2015-11-12 11:10:00,42.52,42.54,41.91,41.91,26535.0,26.4845,26.4969,26.1045,26.1045,26535.0
2015-11-12 11:20:00,41.96,42.03,41.74,41.79,28609.0,26.1357,26.1793,25.9986,26.0298,28609.0
2015-11-12 11:30:00,41.83,41.86,41.63,41.75,51538.0,26.0547,26.0734,25.9301,26.0049,51538.0
2015-11-12 11:40:00,41.77,42.16,41.76,41.76,19404.0,26.0173,26.2602,26.0111,26.0111,19404.0
2015-11-12 11:50:00,41.75,41.84,41.52,41.62,11492.0,26.0049,26.0609,25.8616,25.9239,11492.0
2015-11-12 12:00:00,41.7,41.78,41.51,41.51,12087.0,25.9737,26.0236,25.8554,25.8554,12087.0
2015-11-12 12:10:00,41.51,41.83,41.38,41.8,34425.0,25.8554,26.0547,25.7744,26.036,34425.0
2015-11-12 12:20:00,41.85,41.98,41.78,41.93,23162.0,26.0672,26.1481,26.0236,26.117,23162.0
2015-11-12 12:30:00,41.93,41.93,41.64,41.69,23660.0,26.117,26.117,25.9363,25.9675,23660.0
2015-11-12 12:40:00,41.64,41.89,41.54,41.87,11952.0,25.9363,26.0921,25.8741,26.0796,11952.0
2015-11-12 12:50:00,41.88,41.93,41.69,41.8,8500.0,26.0858,26.117,25.9675,26.036,8500.0
2015-11-12 13:00:00,41.81,41.83,41.59,41.68,19545.0,26.0422,26.0547,25.9052,25.9613,19545.0
2015-11-12 13:10:00,41.68,41.83,41.68,41.74,29591.0,25.9613,26.0547,25.9613,25.9986,29591.0
2015-11-12 13:20:00,41.79,41.8,41.54,41.58,21937.0,26.0298,26.036,25.8741,25.899,21937.0
2015-11-12 13:30:00,41.63,41.81,41.47,41.8,39109.0,25.9301,26.0422,25.8305,26.036,39109.0
2015-11-12 13:40:00,41.8,41.8,41.48,41.59,36851.0,26.036,26.036,25.8367,25.9052,36851.0
2015-11-12 13:50:00,41.56,41.56,41.38,41.5,19362.0,25.8865,25.8865,25.7744,25.8491,19362.0
2015-11-12 14:00:00,41.46,41.5,41.2,41.38,49599.0,25.8242,25.8491,25.6623,25.7744,49599.0
2015-11-12 14:10:00,41.37,41.66,41.23,41.56,34559.0,25.7682,25.9488,25.681,25.8865,34559.0
2015-11-12 14:20:00,41.54,41.59,41.37,41.46,23393.0,25.8741,25.9052,25.7682,25.8242,23393.0
2015-11-12 14:30:00,41.44,41.45,41.1,41.15,40377.0,25.8118,25.818,25.6,25.6311,40377.0
2015-11-12 14:40:00,41.22,41.23,41.05,41.07,28120.0,25.6747,25.681,25.5689,25.5813,28120.0
2015-11-12 14:50:00,41.07,41.07,40.92,40.94,34842.0,25.5813,25.5813,25.4879,25.5003,34842.0
2015-11-12 15:00:00,40.93,41.54,40.92,41.36,75118.0,25.4941,25.8741,25.4879,25.7619,75118.0
2015-11-12 15:10:00,41.33,41.39,41.14,41.25,41061.0,25.7433,25.7806,25.6249,25.6934,41061.0
2015-11-12 15:20:00,41.25,41.31,41.13,41.21,37662.0,25.6934,25.7308,25.6187,25.6685,37662.0
2015-11-12 15:30:00,41.21,41.29,41.13,41.16,54757.0,25.6685,25.7183,25.6187,25.6374,54757.0
2015-11-12 15:40:00,41.15,41.23,41.05,41.2,68704.0,25.6311,25.681,25.5689,25.6623,68704.0
2015-11-12 15:50:00,41.2,41.2,40.99,41.11,107503.0,25.6623,25.6623,25.5315,25.6062,107503.0
2015-11-13 09:30:00,40.62,41.04,40.51,40.94,39482.0,25.301,25.5626,25.2325,25.5003,39482.0
2015-11-13 09:40:00,41.02,41.18,40.59,40.75,25802.0,25.5502,25.6498,25.2823,25.382,25802.0
2015-11-13 09:50:00,40.69,40.84,40.41,40.62,17760.0,25.3446,25.4381,25.1702,25.301,17760.0
2015-11-13 10:00:00,40.64,40.93,40.22,40.35,29237.0,25.3135,25.4941,25.0519,25.1328,29237.0
2015-11-13 10:10:00,40.4,40.54,40.24,40.27,30420.0,25.164,25.2512,25.0643,25.083,30420.0
2015-11-13 10:20:00,40.25,40.29,39.95,39.95,49253.0,25.0706,25.0955,24.8837,24.8837,49253.0
2015-11-13 10:30:00,39.98,40.18,39.92,39.99,38600.0,24.9024,25.027,24.865,24.9086,38600.0
2015-11-13 10:40:00,39.99,40.08,39.73,39.94,40635.0,24.9086,24.9647,24.7467,24.8775,40635.0
2015-11-13 10:50:00,39.91,40.09,39.84,39.97,63041.0,24.8588,24.9709,24.8152,24.8962,63041.0
2015-11-13 11:00:00,39.93,40.05,39.85,39.9,54676.0,24.8712,24.946,24.8214,24.8526,54676.0
2015-11-13 11:10:00,39.86,40.04,39.76,39.83,21503.0,24.8276,24.9398,24.7654,24.809,21503.0
2015-11-13 11:20:00,39.87,40.05,39.85,39.93,19457.0,24.8339,24.946,24.8214,24.8712,19457.0
2015-11-13 11:30:00,39.99,40.29,39.96,40.11,24291.0,24.9086,25.0955,24.8899,24.9834,24291.0
2015-11-13 11:40:00,40.12,40.7,40.12,40.54,19039.0,24.9896,25.3508,24.9896,25.2512,19039.0
2015-11-13 11:50:00,40.5,40.84,40.43,40.8,61688.0,25.2263,25.4381,25.1827,25.4131,61688.0
2015-11-13 12:00:00,40.8,41.0,40.66,40.99,50825.0,25.4131,25.5377,25.3259,25.5315,50825.0
2015-11-13 12:10:00,41.0,41.13,40.97,41.08,57826.0,25.5377,25.6187,25.519,25.5875,57826.0
2015-11-13 12:20:00,41.06,41.12,40.9,40.92,26624.0,25.5751,25.6125,25.4754,25.4879,26624.0
2015-11-13 12:30:00,40.95,40.95,40.62,40.68,16894.0,25.5066,25.5066,25.301,25.3384,16894.0
2015-11-13 12:40:00,40.67,40.76,40.6,40.73,24633.0,25.3322,25.3882,25.2886,25.3695,24633.0
2015-11-13 12:50:00,40.72,41.23,40.72,40.84,25536.0,25.3633,25.681,25.3633,25.4381,25536.0
2015-11-13 13:00:00,40.94,41.07,40.67,40.72,18942.0,25.5003,25.5813,25.3322,25.3633,18942.0
2015-11-13 13:10:00,40.74,41.13,40.71,41.13,16420.0,25.3758,25.6187,25.3571,25.6187,16420.0
2015-11-13 13:20:00,41.12,41.27,41.06,41.13,12373.0,25.6125,25.7059,25.5751,25.6187,12373.0
2015-11-13 13:30:00,41.14,41.31,41.0,41.02,11918.0,25.6249,25.7308,25.5377,25.5502,11918.0
2015-11-13 13:40:00,41.04,41.17,40.97,41.01,11791.0,25.5626,25.6436,25.519,25.5439,11791.0
2015-11-13 13:50:00,41.07,41.29,41.02,41.17,27778.0,25.5813,25.7183,25.5502,25.6436,27778.0
2015-11-13 14:00:00,41.17,41.48,41.14,41.41,20553.0,25.6436,25.8367,25.6249,25.7931,20553.0
2015-11-13 14:10:00,41.4,41.57,41.22,41.54,12319.0,25.7869,25.8927,25.6747,25.8741,12319.0
2015-11-13 14:20:00,41.59,41.68,41.46,41.62,15248.0,25.9052,25.9613,25.8242,25.9239,15248.0
2015-11-13 14:30:00,41.62,41.62,41.26,41.55,33293.0,25.9239,25.9239,25.6997,25.8803,33293.0
2015-11-13 14:40:00,41.55,41.55,41.13,41.13,24114.0,25.8803,25.8803,25.6187,25.6187,24114.0
2015-11-13 14:50:00,41.22,41.41,41.15,41.41,17264.0,25.6747,25.7931,25.6311,25.7931,17264.0
2015-11-13 15:00:00,41.4,41.43,41.32,41.33,36481.0,25.7869,25.8055,25.737,25.7433,36481.0
2015-11-13 15:10:00,41.31,41.45,41.29,41.36,43025.0,25.7308,25.818,25.7183,25.7619,43025.0
2015-11-13 15:20:00,41.36,41.44,41.29,41.4,42023.0,25.7619,25.8118,25.7183,25.7869,42023.0
2015-11-13 15:30:00,41.41,41.53,41.38,41.48,33579.0,25.7931,25.8678,25.7744,25.8367,33579.0
2015-11-13 15:40:00,41.47,41.58,41.36,41.4,75619.0,25.8305,25.899,25.7619,25.7869,75619.0
2015-11-13 15:50:00,41.4,41.52,41.34,41.44,122662.0,25.7869,25.8616,25.7495,25.8118,122662.0
2015-11-16 09:30:00,41.21,42.68,41.21,42.68,41216.0,25.6685,26.5841,25.6685,26.5841,41216.0
2015-11-16 09:40:00,42.56,42.85,42.0,42.13,29260.0,26.5094,26.69,26.1606,26.2416,29260.0
2015-11-16 09:50:00,42.0,42.23,41.65,41.9,12462.0,26.1606,26.3038,25.9426,26.0983,12462.0
2015-11-16 10:00:00,42.02,42.1,41.84,42.0,34149.0,26.173,26.2229,26.0609,26.1606,34149.0
2015-11-16 10:10:00,41.96,42.58,41.93,42.4,20324.0,26.1357,26.5218,26.117,26.4097,20324.0
2015-11-16 10:20:00,42.43,42.7,42.28,42.47,12628.0,26.4284,26.5966,26.335,26.4533,12628.0
2015-11-16 10:30:00,42.44,42.49,42.1,42.29,26787.0,26.4346,26.4658,26.2229,26.3412,26787.0
2015-11-16 10:40:00,42.29,42.67,42.28,42.57,14506.0,26.3412,26.5779,26.335,26.5156,14506.0
2015-11-16 10:50:00,42.57,42.58,42.05,42.21,19177.0,26.5156,26.5218,26.1917,26.2914,19177.0
2015-11-16 11:00:00,42.18,42.22,41.9,42.01,23249.0,26.2727,26.2976,26.0983,26.1668,23249.0
2015-11-16 11:10:00,41.92,42.11,41.83,42.04,16213.0,26.1108,26.2291,26.0547,26.1855,16213.0
2015-11-16 11:20:00,42.13,42.14,41.94,41.98,12983.0,26.2416,26.2478,26.1232,26.1481,12983.0
2015-11-16 11:30:00,42.01,42.22,42.01,42.11,10239.0,26.1668,26.2976,26.1668,26.2291,10239.0
2015-11-16 11:40:00,42.18,42.44,42.15,42.34,11239.0,26.2727,26.4346,26.254,26.3724,11239.0
2015-11-16 11:50:00,42.35,42.39,42.2,42.24,10166.0,26.3786,26.4035,26.2852,26.3101,10166.0
2015-11-16 12:00:00,42.25,42.39,42.21,42.39,23231.0,26.3163,26.4035,26.2914,26.4035,23231.0
2015-11-16 12:10:00,42.38,42.4,42.14,42.26,23996.0,26.3973,26.4097,26.2478,26.3225,23996.0
2015-11-16 12:20:00,42.32,42.63,42.28,42.51,18245.0,26.3599,26.553,26.335,26.4782,18245.0
2015-11-16 12:30:00,42.55,42.6,42.44,42.6,9313.0,26.5032,26.5343,26.4346,26.5343,9313.0
2015-11-16 12:40:00,42.66,42.69,42.55,42.6,9564.0,26.5717,26.5904,26.5032,26.5343,9564.0
2015-11-16 12:50:00,42.58,42.66,42.46,42.51,6970.0,26.5218,26.5717,26.4471,26.4782,6970.0
2015-11-16 13:00:00,42.51,42.72,42.51,42.65,18271.0,26.4782,26.609,26.4782,26.5654,18271.0
2015-11-16 13:10:00,42.71,42.81,42.66,42.74,10714.0,26.6028,26.6651,26.5717,26.6215,10714.0
2015-11-16 13:20:00,42.72,42.75,42.61,42.61,14672.0,26.609,26.6277,26.5405,26.5405,14672.0
2015-11-16 13:30:00,42.59,42.7,42.46,42.46,13451.0,26.5281,26.5966,26.4471,26.4471,13451.0
2015-11-16 13:40:00,42.52,42.69,42.45,42.64,9254.0,26.4845,26.5904,26.4409,26.5592,9254.0
2015-11-16 13:50:00,42.7,42.75,42.61,42.75,24745.0,26.5966,26.6277,26.5405,26.6277,24745.0
2015-11-16 14:00:00,42.75,42.91,42.7,42.9,20614.0,26.6277,26.7274,26.5966,26.7212,20614.0
2015-11-16 14:10:00,42.92,43.0,42.82,42.85,23727.0,26.7336,26.7835,26.6713,26.69,23727.0
2015-11-16 14:20:00,42.87,42.88,42.79,42.82,16574.0,26.7025,26.7087,26.6527,26.6713,16574.0
2015-11-16 14:30:00,42.78,42.93,42.74,42.93,12475.0,26.6464,26.7399,26.6215,26.7399,12475.0
2015-11-16 14:40:00,42.91,43.03,42.89,42.98,16259.0,26.7274,26.8021,26.7149,26.771,16259.0
2015-11-16 14:50:00,43.0,43.05,42.98,43.01,16370.0,26.7835,26.8146,26.771,26.7897,16370.0
2015-11-16 15:00:00,43.01,43.3,43.01,43.29,33508.0,26.7897,26.9703,26.7897,26.9641,33508.0
2015-11-16 15:10:00,43.3,43.35,43.22,43.25,20439.0,26.9703,27.0015,26.9205,26.9392,20439.0
2015-11-16 15:20:00,43.25,43.26,43.11,43.11,51835.0,26.9392,26.9454,26.852,26.852,51835.0
2015-11-16 15:30:00,43.11,43.12,43.03,43.07,39624.0,26.852,26.8582,26.8021,26.8271,39624.0
2015-11-16 15:40:00,43.07,43.15,43.0,43.1,61682.0,26.8271,26.8769,26.7835,26.8457,61682.0
2015-11-16 15:50:00,43.1,43.34,43.1,43.3,121660.0,26.8457,26.9952,26.8457,26.9703,121660.0
2015-11-17 09:30:00,43.25,43.4,42.0,42.26,22598.0,26.9392,27.0326,26.1606,26.3225,22598.0
2015-11-17 09:40:00,42.24,42.53,41.89,42.37,16702.0,26.3101,26.4907,26.0921,26.391,16702.0
2015-11-17 09:50:00,42.3,42.9,42.2,42.78,40822.0,26.3474,26.7212,26.2852,26.6464,40822.0
2015-11-17 10:00:00,42.95,43.1,42.5,42.82,23334.0,26.7523,26.8457,26.472,26.6713,23334.0
2015-11-17 10:10:00,42.9,43.2,42.54,42.75,21067.0,26.7212,26.908,26.4969,26.6277,21067.0
2015-11-17 10:20:00,42.78,43.05,42.65,43.0,60474.0,26.6464,26.8146,26.5654,26.7835,60474.0
2015-11-17 10:30:00,42.98,43.34,42.93,43.34,9042.0,26.771,26.9952,26.7399,26.9952,9042.0
2015-11-17 10:40:00,43.39,43.51,43.21,43.45,16383.0,27.0264,27.1011,26.9143,27.0637,16383.0
2015-11-17 10:50:00,43.5,43.5,43.18,43.29,48041.0,27.0949,27.0949,26.8956,26.9641,48041.0
2015-11-17 11:00:00,43.19,43.29,42.97,43.12,43305.0,26.9018,26.9641,26.7648,26.8582,43305.0
2015-11-17 11:10:00,43.12,43.3,42.95,43.24,5244.0,26.8582,26.9703,26.7523,26.9329,5244.0
2015-11-17 11:20:00,43.25,43.26,42.96,43.24,4128.0,26.9392,26.9454,26.7585,26.9329,4128.0
2015-11-17 11:30:00,43.19,43.28,42.87,42.92,6704.0,26.9018,26.9579,26.7025,26.7336,6704.0
2015-11-17 11:40:00,42.88,43.0,42.75,42.8,8216.0,26.7087,26.7835,26.6277,26.6589,8216.0
2015-11-17 11:50:00,42.81,43.02,42.63,42.63,8317.0,26.6651,26.7959,26.553,26.553,8317.0
2015-11-17 12:00:00,42.67,42.76,42.42,42.5,18228.0,26.5779,26.634,26.4222,26.472,18228.0
2015-11-17 12:10:00,42.5,42.7,42.45,42.45,4486.0,26.472,26.5966,26.4409,26.4409,4486.0
2015-11-17 12:20:00,42.46,42.5,42.15,42.15,5254.0,26.4471,26.472,26.254,26.254,5254.0
2015-11-17 12:30:00,42.15,42.26,41.9,41.91,11967.0,26.254,26.3225,26.0983,26.1045,11967.0
2015-11-17 12:40:00,41.89,42.17,41.86,42.12,4355.0,26.0921,26.2665,26.0734,26.2353,4355.0
2015-11-17 12:50:00,42.08,42.23,41.94,42.16,9587.0,26.2104,26.3038,26.1232,26.2602,9587.0
2015-11-17 13:00:00,42.16,42.29,42.07,42.12,15389.0,26.2602,26.3412,26.2042,26.2353,15389.0
2015-11-17 13:10:00,42.15,42.44,42.1,42.31,6847.0,26.254,26.4346,26.2229,26.3537,6847.0
2015-11-17 13:20:00,42.26,42.29,42.11,42.15,6954.0,26.3225,26.3412,26.2291,26.254,6954.0
2015-11-17 13:30:00,42.2,42.26,42.13,42.15,12162.0,26.2852,26.3225,26.2416,26.254,12162.0
2015-11-17 13:40:00,42.15,42.3,42.12,42.15,31955.0,26.254,26.3474,26.2353,26.254,31955.0
2015-11-17 13:50:00,42.1,42.26,42.1,42.23,8370.0,26.2229,26.3225,26.2229,26.3038,8370.0
2015-11-17 14:00:00,42.22,42.35,42.15,42.31,2982.0,26.2976,26.3786,26.254,26.3537,2982.0
2015-11-17 14:10:00,42.4,42.47,42.17,42.17,7168.0,26.4097,26.4533,26.2665,26.2665,7168.0
2015-11-17 14:20:00,42.17,42.2,42.0,42.07,31008.0,26.2665,26.2852,26.1606,26.2042,31008.0
2015-11-17 14:30:00,42.12,42.19,42.08,42.18,15901.0,26.2353,26.2789,26.2104,26.2727,15901.0
2015-11-17 14:40:00,42.17,42.2,42.09,42.16,16153.0,26.2665,26.2852,26.2166,26.2602,16153.0
2015-11-17 14:50:00,42.21,42.28,42.12,42.23,6236.0,26.2914,26.335,26.2353,26.3038,6236.0
2015-11-17 15:00:00,42.21,42.31,42.13,42.15,38199.0,26.2914,26.3537,26.2416,26.254,38199.0
2015-11-17 15:10:00,42.14,42.26,42.08,42.12,15920.0,26.2478,26.3225,26.2104,26.2353,15920.0
2015-11-17 15:20:00,42.07,42.31,42.05,42.24,17079.0,26.2042,26.3537,26.1917,26.3101,17079.0
2015-11-17 15:30:00,42.22,42.31,42.1,42.11,12026.0,26.2976,26.3537,26.2229,26.2291,12026.0
2015-11-17 15:40:00,42.15,42.3,42.15,42.21,19893.0,26.254,26.3474,26.254,26.2914,19893.0
2015-11-17 15:50:00,42.21,42.26,42.13,42.24,36952.0,26.2914,26.3225,26.2416,26.3101,36952.0
2015-11-18 09:30:00,42.74,43.52,42.69,43.3,16291.0,26.6215,27.1073,26.5904,26.9703,16291.0
2015-11-18 09:40:00,43.24,43.41,43.0,43.0,24707.0,26.9329,27.0388,26.7835,26.7835,24707.0
2015-11-18 09:50:00,43.08,43.38,42.88,42.96,24084.0,26.8333,27.0201,26.7087,26.7585,24084.0
2015-11-18 10:00:00,42.96,43.66,42.94,43.47,23220.0,26.7585,27.1945,26.7461,27.0762,23220.0
2015-11-18 10:10:00,43.43,43.57,43.32,43.57,20167.0,27.0513,27.1385,26.9828,27.1385,20167.0
2015-11-18 10:20:00,43.45,43.54,43.31,43.53,14780.0,27.0637,27.1198,26.9765,27.1136,14780.0
2015-11-18 10:30:00,43.6,43.69,43.28,43.53,11413.0,27.1572,27.2132,26.9579,27.1136,11413.0
2015-11-18 10:40:00,43.52,43.71,43.39,43.69,17382.0,27.1073,27.2257,27.0264,27.2132,17382.0
2015-11-18 10:50:00,43.64,44.11,43.55,44.11,23092.0,27.1821,27.4748,27.126,27.4748,23092.0
2015-11-18 11:00:00,44.09,44.09,43.56,43.56,11510.0,27.4624,27.4624,27.1323,27.1323,11510.0
2015-11-18 11:10:00,43.49,43.52,43.27,43.38,13756.0,27.0887,27.1073,26.9516,27.0201,13756.0
2015-11-18 11:20:00,43.36,43.41,42.91,43.18,13598.0,27.0077,27.0388,26.7274,26.8956,13598.0
2015-11-18 11:30:00,43.14,43.31,43.08,43.17,17748.0,26.8707,26.9765,26.8333,26.8893,17748.0
2015-11-18 11:40:00,43.12,43.25,42.93,42.99,10460.0,26.8582,26.9392,26.7399,26.7772,10460.0
2015-11-18 11:50:00,42.93,42.96,42.53,42.73,31313.0,26.7399,26.7585,26.4907,26.6153,31313.0
2015-11-18 12:00:00,42.74,42.86,42.34,42.34,40328.0,26.6215,26.6963,26.3724,26.3724,40328.0
2015-11-18 12:10:00,42.28,42.85,42.28,42.8,24682.0,26.335,26.69,26.335,26.6589,24682.0
2015-11-18 12:20:00,42.82,42.96,42.36,42.38,23508.0,26.6713,26.7585,26.3848,26.3973,23508.0
2015-11-18 12:30:00,42.39,42.52,42.25,42.29,20423.0,26.4035,26.4845,26.3163,26.3412,20423.0
2015-11-18 12:40:00,42.29,42.39,42.27,42.31,5610.0,26.3412,26.4035,26.3288,26.3537,5610.0
2015-11-18 12:50:00,42.35,42.39,42.16,42.27,12005.0,26.3786,26.4035,26.2602,26.3288,12005.0
2015-11-18 13:00:00,42.26,42.4,42.17,42.36,6634.0,26.3225,26.4097,26.2665,26.3848,6634.0
2015-11-18 13:10:00,42.42,42.6,42.33,42.49,10592.0,26.4222,26.5343,26.3661,26.4658,10592.0
2015-11-18 13:20:00,42.49,42.65,42.4,42.4,5743.0,26.4658,26.5654,26.4097,26.4097,5743.0
2015-11-18 13:30:00,42.35,42.35,42.1,42.26,4026.0,26.3786,26.3786,26.2229,26.3225,4026.0
2015-11-18 13:40:00,42.19,42.37,42.19,42.24,4210.0,26.2789,26.391,26.2789,26.3101,4210.0
2015-11-18 13:50:00,42.25,42.25,42.08,42.13,4385.0,26.3163,26.3163,26.2104,26.2416,4385.0
2015-11-18 14:00:00,42.15,42.44,42.15,42.44,5933.0,26.254,26.4346,26.254,26.4346,5933.0
2015-11-18 14:10:00,42.51,42.72,42.5,42.62,5694.0,26.4782,26.609,26.472,26.5468,5694.0
2015-11-18 14:20:00,42.6,42.6,42.37,42.45,6933.0,26.5343,26.5343,26.391,26.4409,6933.0
2015-11-18 14:30:00,42.49,42.49,42.3,42.35,10457.0,26.4658,26.4658,26.3474,26.3786,10457.0
2015-11-18 14:40:00,42.34,42.53,42.34,42.37,7474.0,26.3724,26.4907,26.3724,26.391,7474.0
2015-11-18 14:50:00,42.39,42.73,42.38,42.73,20964.0,26.4035,26.6153,26.3973,26.6153,20964.0
2015-11-18 15:00:00,42.71,42.81,42.59,42.77,9298.0,26.6028,26.6651,26.5281,26.6402,9298.0
2015-11-18 15:10:00,42.81,42.91,42.74,42.78,19827.0,26.6651,26.7274,26.6215,26.6464,19827.0
2015-11-18 15:20:00,42.78,42.83,42.64,42.7,18545.0,26.6464,26.6776,26.5592,26.5966,18545.0
2015-11-18 15:30:00,42.67,42.9,42.62,42.9,18277.0,26.5779,26.7212,26.5468,26.7212,18277.0
2015-11-18 15:40:00,42.88,42.99,42.87,42.95,16859.0,26.7087,26.7772,26.7025,26.7523,16859.0
2015-11-18 15:50:00,42.94,43.1,42.94,42.99,36943.0,26.7461,26.8457,26.7461,26.7772,36943.0
2015-11-19 09:30:00,42.98,43.2,42.68,42.73,16695.0,26.771,26.908,26.5841,26.6153,16695.0
2015-11-19 09:40:00,42.69,43.15,42.68,42.99,8896.0,26.5904,26.8769,26.5841,26.7772,8896.0
2015-11-19 09:50:00,42.97,43.12,42.72,43.12,18259.0,26.7648,26.8582,26.609,26.8582,18259.0
2015-11-19 10:00:00,43.04,43.12,42.45,42.45,14484.0,26.8084,26.8582,26.4409,26.4409,14484.0
2015-11-19 10:10:00,42.45,42.56,41.72,42.31,64835.0,26.4409,26.5094,25.9862,26.3537,64835.0
2015-11-19 10:20:00,42.26,42.53,42.13,42.37,22785.0,26.3225,26.4907,26.2416,26.391,22785.0
2015-11-19 10:30:00,42.49,42.52,41.67,42.02,29379.0,26.4658,26.4845,25.955,26.173,29379.0
2015-11-19 10:40:00,42.08,42.33,42.02,42.29,8699.0,26.2104,26.3661,26.173,26.3412,8699.0
2015-11-19 10:50:00,42.19,42.22,42.0,42.22,8010.0,26.2789,26.2976,26.1606,26.2976,8010.0
2015-11-19 11:00:00,42.24,42.41,42.19,42.33,9809.0,26.3101,26.416,26.2789,26.3661,9809.0
2015-11-19 11:10:00,42.36,42.41,42.15,42.17,7960.0,26.3848,26.416,26.254,26.2665,7960.0
2015-11-19 11:20:00,42.14,42.25,41.99,42.21,13964.0,26.2478,26.3163,26.1544,26.2914,13964.0
2015-11-19 11:30:00,42.21,42.31,41.96,41.96,10362.0,26.2914,26.3537,26.1357,26.1357,10362.0
2015-11-19 11:40:00,41.93,42.07,41.79,41.85,8695.0,26.117,26.2042,26.0298,26.0672,8695.0
2015-11-19 11:50:00,41.81,41.81,41.57,41.65,5110.0,26.0422,26.0422,25.8927,25.9426,5110.0
2015-11-19 12:00:00,41.72,41.88,41.58,41.58,6729.0,25.9862,26.0858,25.899,25.899,6729.0
2015-11-19 12:10:00,41.65,41.8,41.63,41.72,11017.0,25.9426,26.036,25.9301,25.9862,11017.0
2015-11-19 12:20:00,41.71,41.87,41.64,41.65,6460.0,25.9799,26.0796,25.9363,25.9426,6460.0
2015-11-19 12:30:00,41.7,42.01,41.65,42.01,28261.0,25.9737,26.1668,25.9426,26.1668,28261.0
2015-11-19 12:40:00,42.0,42.21,41.9,42.12,11323.0,26.1606,26.2914,26.0983,26.2353,11323.0
2015-11-19 12:50:00,42.14,42.18,42.0,42.18,5452.0,26.2478,26.2727,26.1606,26.2727,5452.0
2015-11-19 13:00:00,42.12,42.18,42.03,42.05,6048.0,26.2353,26.2727,26.1793,26.1917,6048.0
2015-11-19 13:10:00,42.0,42.26,41.99,42.19,6189.0,26.1606,26.3225,26.1544,26.2789,6189.0
2015-11-19 13:20:00,42.15,42.36,42.15,42.28,5855.0,26.254,26.3848,26.254,26.335,5855.0
2015-11-19 13:30:00,42.31,42.36,42.26,42.3,3964.0,26.3537,26.3848,26.3225,26.3474,3964.0
2015-11-19 13:40:00,42.3,42.38,42.25,42.25,7649.0,26.3474,26.3973,26.3163,26.3163,7649.0
2015-11-19 13:50:00,42.28,42.4,42.23,42.24,6601.0,26.335,26.4097,26.3038,26.3101,6601.0
2015-11-19 14:00:00,42.26,42.28,41.98,41.99,7209.0,26.3225,26.335,26.1481,26.1544,7209.0
2015-11-19 14:10:00,42.0,42.01,41.73,41.83,8518.0,26.1606,26.1668,25.9924,26.0547,8518.0
2015-11-19 14:20:00,41.83,41.85,41.75,41.8,13348.0,26.0547,26.0672,26.0049,26.036,13348.0
2015-11-19 14:30:00,41.79,42.0,41.78,41.88,14358.0,26.0298,26.1606,26.0236,26.0858,14358.0
2015-11-19 14:40:00,41.9,42.17,41.9,42.17,17889.0,26.0983,26.2665,26.0983,26.2665,17889.0
2015-11-19 14:50:00,42.15,42.28,42.06,42.28,15322.0,26.254,26.335,26.198,26.335,15322.0
2015-11-19 15:00:00,42.29,42.29,42.21,42.25,20897.0,26.3412,26.3412,26.2914,26.3163,20897.0
2015-11-19 15:10:00,42.26,42.29,42.21,42.28,14818.0,26.3225,26.3412,26.2914,26.335,14818.0
2015-11-19 15:20:00,42.27,42.34,42.2,42.22,13472.0,26.3288,26.3724,26.2852,26.2976,13472.0
2015-11-19 15:30:00,42.21,42.25,42.12,42.15,19611.0,26.2914,26.3163,26.2353,26.254,19611.0
2015-11-19 15:40:00,42.11,42.15,42.06,42.12,20677.0,26.2291,26.254,26.198,26.2353,20677.0
2015-11-19 15:50:00,42.11,42.2,42.07,42.1,58789.0,26.2291,26.2852,26.2042,26.2229,58789.0
2015-11-20 09:30:00,42.33,42.33,41.81,42.16,14585.0,26.3661,26.3661,26.0422,26.2602,14585.0
2015-11-20 09:40:00,42.17,42.48,41.74,42.35,12550.0,26.2665,26.4596,25.9986,26.3786,12550.0
2015-11-20 09:50:00,42.28,42.39,41.95,41.97,37416.0,26.335,26.4035,26.1294,26.1419,37416.0
2015-11-20 10:00:00,42.06,42.06,41.46,41.48,13068.0,26.198,26.198,25.8242,25.8367,13068.0
2015-11-20 10:10:00,41.53,41.63,41.37,41.49,9635.0,25.8678,25.9301,25.7682,25.8429,9635.0
2015-11-20 10:20:00,41.36,41.42,41.28,41.4,4780.0,25.7619,25.7993,25.7121,25.7869,4780.0
2015-11-20 10:30:00,41.4,41.41,41.03,41.11,20050.0,25.7869,25.7931,25.5564,25.6062,20050.0
2015-11-20 10:40:00,41.08,41.08,40.9,40.97,16178.0,25.5875,25.5875,25.4754,25.519,16178.0
2015-11-20 10:50:00,40.98,41.0,40.69,40.69,7450.0,25.5253,25.5377,25.3446,25.3446,7450.0
2015-11-20 11:00:00,40.65,41.09,40.53,41.08,13574.0,25.3197,25.5938,25.245,25.5875,13574.0
2015-11-20 11:10:00,41.08,41.22,40.97,41.09,28969.0,25.5875,25.6747,25.519,25.5938,28969.0
2015-11-20 11:20:00,41.16,41.38,41.1,41.29,19554.0,25.6374,25.7744,25.6,25.7183,19554.0
2015-11-20 11:30:00,41.24,41.4,41.21,41.32,14862.0,25.6872,25.7869,25.6685,25.737,14862.0
2015-11-20 11:40:00,41.4,41.46,41.28,41.29,4405.0,25.7869,25.8242,25.7121,25.7183,4405.0
2015-11-20 11:50:00,41.32,41.35,41.2,41.27,2519.0,25.737,25.7557,25.6623,25.7059,2519.0
2015-11-20 12:00:00,41.25,41.33,41.19,41.24,2925.0,25.6934,25.7433,25.6561,25.6872,2925.0
2015-11-20 12:10:00,41.25,41.49,41.2,41.44,11236.0,25.6934,25.8429,25.6623,25.8118,11236.0
2015-11-20 12:20:00,41.43,41.49,41.24,41.26,4200.0,25.8055,25.8429,25.6872,25.6997,4200.0
2015-11-20 12:30:00,41.24,41.4,41.24,41.37,3242.0,25.6872,25.7869,25.6872,25.7682,3242.0
2015-11-20 12:40:00,41.38,41.5,41.35,41.47,2600.0,25.7744,25.8491,25.7557,25.8305,2600.0
2015-11-20 12:50:00,41.51,41.54,41.38,41.47,6800.0,25.8554,25.8741,25.7744,25.8305,6800.0
2015-11-20 13:00:00,41.5,41.75,41.5,41.68,14189.0,25.8491,26.0049,25.8491,25.9613,14189.0
2015-11-20 13:10:00,41.73,41.73,41.53,41.53,11414.0,25.9924,25.9924,25.8678,25.8678,11414.0
2015-11-20 13:20:00,41.55,41.67,41.53,41.55,13851.0,25.8803,25.955,25.8678,25.8803,13851.0
2015-11-20 13:30:00,41.58,41.59,41.45,41.51,17876.0,25.899,25.9052,25.818,25.8554,17876.0
2015-11-20 13:40:00,41.47,41.52,41.18,41.18,12053.0,25.8305,25.8616,25.6498,25.6498,12053.0
2015-11-20 13:50:00,41.23,41.26,40.91,40.93,7580.0,25.681,25.6997,25.4817,25.4941,7580.0
2015-11-20 14:00:00,40.95,41.0,40.54,40.68,23188.0,25.5066,25.5377,25.2512,25.3384,23188.0
2015-11-20 14:10:00,40.7,40.76,40.62,40.62,6543.0,25.3508,25.3882,25.301,25.301,6543.0
2015-11-20 14:20:00,40.62,40.66,40.44,40.55,8333.0,25.301,25.3259,25.1889,25.2574,8333.0
2015-11-20 14:30:00,40.5,40.61,40.44,40.47,6740.0,25.2263,25.2948,25.1889,25.2076,6740.0
2015-11-20 14:40:00,40.5,40.52,40.39,40.39,12934.0,25.2263,25.2387,25.1578,25.1578,12934.0
2015-11-20 14:50:00,40.38,40.44,40.33,40.33,15182.0,25.1515,25.1889,25.1204,25.1204,15182.0
2015-11-20 15:00:00,40.38,40.41,40.24,40.29,26132.0,25.1515,25.1702,25.0643,25.0955,26132.0
2015-11-20 15:10:00,40.3,40.34,40.25,40.29,13424.0,25.1017,25.1266,25.0706,25.0955,13424.0
2015-11-20 15:20:00,40.29,40.29,40.14,40.17,14522.0,25.0955,25.0955,25.002,25.0207,14522.0
2015-11-20 15:30:00,40.19,40.32,40.19,40.24,15652.0,25.0332,25.1142,25.0332,25.0643,15652.0
2015-11-20 15:40:00,40.25,40.28,40.13,40.24,34391.0,25.0706,25.0892,24.9958,25.0643,34391.0
2015-11-20 15:50:00,40.23,40.24,40.08,40.19,81208.0,25.0581,25.0643,24.9647,25.0332,81208.0
2015-11-23 09:30:00,40.03,40.39,39.81,39.81,16617.0,24.9335,25.1578,24.7965,24.7965,16617.0
2015-11-23 09:40:00,39.88,40.15,39.81,39.95,6129.0,24.8401,25.0083,24.7965,24.8837,6129.0
2015-11-23 09:50:00,39.95,40.05,39.68,39.71,15929.0,24.8837,24.946,24.7155,24.7342,15929.0
2015-11-23 10:00:00,39.76,39.83,39.54,39.71,18910.0,24.7654,24.809,24.6283,24.7342,18910.0
2015-11-23 10:10:00,39.7,40.24,39.7,40.24,18138.0,24.728,25.0643,24.728,25.0643,18138.0
2015-11-23 10:20:00,40.17,40.47,40.07,40.22,7115.0,25.0207,25.2076,24.9584,25.0519,7115.0
2015-11-23 10:30:00,40.23,40.49,40.19,40.4,30814.0,25.0581,25.22,25.0332,25.164,30814.0
2015-11-23 10:40:00,40.41,40.56,40.27,40.56,50983.0,25.1702,25.2636,25.083,25.2636,50983.0
2015-11-23 10:50:00,40.55,40.84,40.54,40.76,16616.0,25.2574,25.4381,25.2512,25.3882,16616.0
2015-11-23 11:00:00,40.8,40.9,40.63,40.71,12944.0,25.4131,25.4754,25.3072,25.3571,12944.0
2015-11-23 11:10:00,40.65,40.74,40.63,40.65,23036.0,25.3197,25.3758,25.3072,25.3197,23036.0
2015-11-23 11:20:00,40.56,40.59,40.36,40.39,52890.0,25.2636,25.2823,25.1391,25.1578,52890.0
2015-11-23 11:30:00,40.42,40.62,40.4,40.54,30569.0,25.1764,25.301,25.164,25.2512,30569.0
2015-11-23 11:40:00,40.6,40.67,40.49,40.67,8739.0,25.2886,25.3322,25.22,25.3322,8739.0
2015-11-23 11:50:00,40.68,40.81,40.67,40.78,11790.0,25.3384,25.4194,25.3322,25.4007,11790.0
2015-11-23 12:00:00,40.74,40.79,40.57,40.62,8549.0,25.3758,25.4069,25.2699,25.301,8549.0
2015-11-23 12:10:00,40.64,40.68,40.56,40.67,5486.0,25.3135,25.3384,25.2636,25.3322,5486.0
2015-11-23 12:20:00,40.66,40.71,40.58,40.67,11990.0,25.3259,25.3571,25.2761,25.3322,11990.0
2015-11-23 12:30:00,40.61,40.75,40.55,40.67,4500.0,25.2948,25.382,25.2574,25.3322,4500.0
2015-11-23 12:40:00,40.69,40.7,40.54,40.63,9080.0,25.3446,25.3508,25.2512,25.3072,9080.0
2015-11-23 12:50:00,40.66,40.66,40.55,40.62,18138.0,25.3259,25.3259,25.2574,25.301,18138.0
2015-11-23 13:00:00,40.64,40.76,40.63,40.75,11974.0,25.3135,25.3882,25.3072,25.382,11974.0
2015-11-23 13:10:00,40.73,40.78,40.65,40.73,17516.0,25.3695,25.4007,25.3197,25.3695,17516.0
2015-11-23 13:20:00,40.7,40.71,40.45,40.45,10036.0,25.3508,25.3571,25.1951,25.1951,10036.0
2015-11-23 13:30:00,40.45,40.6,40.42,40.56,10224.0,25.1951,25.2886,25.1764,25.2636,10224.0
2015-11-23 13:40:00,40.59,40.59,40.4,40.42,15798.0,25.2823,25.2823,25.164,25.1764,15798.0
2015-11-23 13:50:00,40.4,40.46,40.28,40.28,21835.0,25.164,25.2014,25.0892,25.0892,21835.0
2015-11-23 14:00:00,40.34,40.43,40.2,40.2,15009.0,25.1266,25.1827,25.0394,25.0394,15009.0
2015-11-23 14:10:00,40.19,40.27,40.08,40.09,22997.0,25.0332,25.083,24.9647,24.9709,22997.0
2015-11-23 14:20:00,40.08,40.12,39.88,39.9,66855.0,24.9647,24.9896,24.8401,24.8526,66855.0
2015-11-23 14:30:00,39.93,40.02,39.88,39.92,15999.0,24.8712,24.9273,24.8401,24.865,15999.0
2015-11-23 14:40:00,39.9,39.98,39.8,39.8,22672.0,24.8526,24.9024,24.7903,24.7903,22672.0
2015-11-23 14:50:00,39.79,39.85,39.7,39.71,12393.0,24.784,24.8214,24.728,24.7342,12393.0
2015-11-23 15:00:00,39.73,39.88,39.71,39.8,23292.0,24.7467,24.8401,24.7342,24.7903,23292.0
2015-11-23 15:10:00,39.84,39.85,39.6,39.61,25898.0,24.8152,24.8214,24.6657,24.6719,25898.0
2015-11-23 15:20:00,39.66,39.67,39.56,39.57,14662.0,24.7031,24.7093,24.6408,24.647,14662.0
2015-11-23 15:30:00,39.61,39.61,39.5,39.54,48215.0,24.6719,24.6719,24.6034,24.6283,48215.0
2015-11-23 15:40:00,39.55,39.57,39.42,39.49,52643.0,24.6345,24.647,24.5536,24.5972,52643.0
2015-11-23 15:50:00,39.48,39.59,39.39,39.57,113427.0,24.5909,24.6595,24.5349,24.647,113427.0
2015-11-24 09:30:00,39.73,40.32,39.53,40.01,25469.0,24.7467,25.1142,24.6221,24.9211,25469.0
2015-11-24 09:40:00,40.01,40.49,40.01,40.07,48067.0,24.9211,25.22,24.9211,24.9584,48067.0
2015-11-24 09:50:00,40.21,40.35,40.06,40.09,60696.0,25.0456,25.1328,24.9522,24.9709,60696.0
2015-11-24 10:00:00,40.09,40.3,39.99,40.14,40959.0,24.9709,25.1017,24.9086,25.002,40959.0
2015-11-24 10:10:00,40.15,40.2,39.87,40.0,53876.0,25.0083,25.0394,24.8339,24.9148,53876.0
2015-11-24 10:20:00,39.98,40.03,39.63,39.63,15149.0,24.9024,24.9335,24.6844,24.6844,15149.0
2015-11-24 10:30:00,39.59,39.88,39.58,39.86,49089.0,24.6595,24.8401,24.6532,24.8276,49089.0
2015-11-24 10:40:00,39.88,39.94,39.77,39.91,10789.0,24.8401,24.8775,24.7716,24.8588,10789.0
2015-11-24 10:50:00,39.92,40.28,39.89,40.2,78661.0,24.865,25.0892,24.8463,25.0394,78661.0
2015-11-24 11:00:00,40.23,40.56,40.19,40.49,55809.0,25.0581,25.2636,25.0332,25.22,55809.0
2015-11-24 11:10:00,40.52,40.88,40.52,40.72,67531.0,25.2387,25.463,25.2387,25.3633,67531.0
2015-11-24 11:20:00,40.73,40.95,40.54,40.95,43086.0,25.3695,25.5066,25.2512,25.5066,43086.0
2015-11-24 11:30:00,40.99,41.03,40.86,40.86,36143.0,25.5315,25.5564,25.4505,25.4505,36143.0
2015-11-24 11:40:00,40.9,41.04,40.88,40.94,13763.0,25.4754,25.5626,25.463,25.5003,13763.0
2015-11-24 11:50:00,40.96,41.17,40.95,41.08,37220.0,25.5128,25.6436,25.5066,25.5875,37220.0
2015-11-24 12:00:00,41.06,41.19,40.93,40.98,33815.0,25.5751,25.6561,25.4941,25.5253,33815.0
2015-11-24 12:10:00,41.03,41.03,40.77,40.84,20638.0,25.5564,25.5564,25.3945,25.4381,20638.0
2015-11-24 12:20:00,40.84,41.1,40.72,40.89,42198.0,25.4381,25.6,25.3633,25.4692,42198.0
2015-11-24 12:30:00,40.89,41.18,40.89,41.14,28424.0,25.4692,25.6498,25.4692,25.6249,28424.0
2015-11-24 12:40:00,41.14,41.14,40.96,41.03,11028.0,25.6249,25.6249,25.5128,25.5564,11028.0
2015-11-24 12:50:00,41.08,41.13,41.0,41.04,16173.0,25.5875,25.6187,25.5377,25.5626,16173.0
2015-11-24 13:00:00,41.03,41.18,40.96,41.05,22123.0,25.5564,25.6498,25.5128,25.5689,22123.0
2015-11-24 13:10:00,41.04,41.14,40.94,40.94,14651.0,25.5626,25.6249,25.5003,25.5003,14651.0
2015-11-24 13:20:00,40.93,41.09,40.91,41.09,14117.0,25.4941,25.5938,25.4817,25.5938,14117.0
2015-11-24 13:30:00,41.09,41.14,41.04,41.12,15224.0,25.5938,25.6249,25.5626,25.6125,15224.0
2015-11-24 13:40:00,41.13,41.14,40.95,40.96,25334.0,25.6187,25.6249,25.5066,25.5128,25334.0
2015-11-24 13:50:00,41.01,41.12,40.94,41.06,8454.0,25.5439,25.6125,25.5003,25.5751,8454.0
2015-11-24 14:00:00,41.06,41.31,41.0,41.22,25953.0,25.5751,25.7308,25.5377,25.6747,25953.0
2015-11-24 14:10:00,41.24,41.3,41.13,41.26,18585.0,25.6872,25.7246,25.6187,25.6997,18585.0
2015-11-24 14:20:00,41.26,41.57,41.26,41.55,23145.0,25.6997,25.8927,25.6997,25.8803,23145.0
2015-11-24 14:30:00,41.55,41.55,41.43,41.46,15702.0,25.8803,25.8803,25.8055,25.8242,15702.0
2015-11-24 14:40:00,41.46,41.52,41.42,41.43,18486.0,25.8242,25.8616,25.7993,25.8055,18486.0
2015-11-24 14:50:00,41.43,41.6,41.35,41.48,24551.0,25.8055,25.9114,25.7557,25.8367,24551.0
2015-11-24 15:00:00,41.5,41.6,41.4,41.59,33162.0,25.8491,25.9114,25.7869,25.9052,33162.0
2015-11-24 15:10:00,41.56,41.56,41.38,41.47,18627.0,25.8865,25.8865,25.7744,25.8305,18627.0
2015-11-24 15:20:00,41.46,41.64,41.45,41.58,28459.0,25.8242,25.9363,25.818,25.899,28459.0
2015-11-24 15:30:00,41.56,41.6,41.43,41.51,34778.0,25.8865,25.9114,25.8055,25.8554,34778.0
2015-11-24 15:40:00,41.53,41.64,41.42,41.55,47744.0,25.8678,25.9363,25.7993,25.8803,47744.0
2015-11-24 15:50:00,41.55,41.59,41.28,41.57,89942.0,25.8803,25.9052,25.7121,25.8927,89942.0
2015-11-25 09:30:00,41.05,41.46,40.86,40.95,10257.0,25.5689,25.8242,25.4505,25.5066,10257.0
2015-11-25 09:40:00,40.87,40.87,40.15,40.45,12028.0,25.4567,25.4567,25.0083,25.1951,12028.0
2015-11-25 09:50:00,40.5,40.5,40.24,40.24,4779.0,25.2263,25.2263,25.0643,25.0643,4779.0
2015-11-25 10:00:00,40.24,40.54,40.2,40.54,14928.0,25.0643,25.2512,25.0394,25.2512,14928.0
2015-11-25 10:10:00,40.52,40.7,40.42,40.7,14051.0,25.2387,25.3508,25.1764,25.3508,14051.0
2015-11-25 10:20:00,40.7,40.82,40.57,40.73,8525.0,25.3508,25.4256,25.2699,25.3695,8525.0
2015-11-25 10:30:00,40.67,41.17,40.63,41.15,20498.0,25.3322,25.6436,25.3072,25.6311,20498.0
2015-11-25 10:40:00,41.08,41.22,40.99,41.15,8700.0,25.5875,25.6747,25.5315,25.6311,8700.0
2015-11-25 10:50:00,41.16,41.31,41.12,41.26,8315.0,25.6374,25.7308,25.6125,25.6997,8315.0
2015-11-25 11:00:00,41.27,41.5,41.24,41.42,26807.0,25.7059,25.8491,25.6872,25.7993,26807.0
2015-11-25 11:10:00,41.38,41.49,41.2,41.33,12276.0,25.7744,25.8429,25.6623,25.7433,12276.0
2015-11-25 11:20:00,41.37,41.37,41.12,41.12,7255.0,25.7682,25.7682,25.6125,25.6125,7255.0
2015-11-25 11:30:00,41.1,41.13,40.79,40.82,37914.0,25.6,25.6187,25.4069,25.4256,37914.0
2015-11-25 11:40:00,40.8,41.18,40.74,41.09,16495.0,25.4131,25.6498,25.3758,25.5938,16495.0
2015-11-25 11:50:00,41.15,41.36,41.07,41.21,18339.0,25.6311,25.7619,25.5813,25.6685,18339.0
2015-11-25 12:00:00,41.17,41.26,41.13,41.23,16785.0,25.6436,25.6997,25.6187,25.681,16785.0
2015-11-25 12:10:00,41.23,41.3,41.16,41.16,9637.0,25.681,25.7246,25.6374,25.6374,9637.0
2015-11-25 12:20:00,41.21,41.25,41.02,41.04,13712.0,25.6685,25.6934,25.5502,25.5626,13712.0
2015-11-25 12:30:00,41.09,41.37,41.04,41.29,6326.0,25.5938,25.7682,25.5626,25.7183,6326.0
2015-11-25 12:40:00,41.33,41.35,41.24,41.24,3909.0,25.7433,25.7557,25.6872,25.6872,3909.0
2015-11-25 12:50:00,41.24,41.35,41.18,41.26,36223.0,25.6872,25.7557,25.6498,25.6997,36223.0
2015-11-25 13:00:00,41.26,41.48,41.22,41.23,57429.0,25.6997,25.8367,25.6747,25.681,57429.0
2015-11-25 13:10:00,41.21,41.53,41.16,41.4,18649.0,25.6685,25.8678,25.6374,25.7869,18649.0
2015-11-25 13:20:00,41.45,41.75,41.45,41.73,29178.0,25.818,26.0049,25.818,25.9924,29178.0
2015-11-25 13:30:00,41.72,41.74,41.4,41.5,14628.0,25.9862,25.9986,25.7869,25.8491,14628.0
2015-11-25 13:40:00,41.48,41.54,41.36,41.4,10637.0,25.8367,25.8741,25.7619,25.7869,10637.0
2015-11-25 13:50:00,41.38,41.52,41.27,41.38,11510.0,25.7744,25.8616,25.7059,25.7744,11510.0
2015-11-25 14:00:00,41.38,41.66,41.24,41.24,16758.0,25.7744,25.9488,25.6872,25.6872,16758.0
2015-11-25 14:10:00,41.3,41.36,41.1,41.33,14243.0,25.7246,25.7619,25.6,25.7433,14243.0
2015-11-25 14:20:00,41.33,41.48,41.27,41.4,11971.0,25.7433,25.8367,25.7059,25.7869,11971.0
2015-11-25 14:30:00,41.45,41.47,41.19,41.25,22076.0,25.818,25.8305,25.6561,25.6934,22076.0
2015-11-25 14:40:00,41.29,41.37,41.12,41.19,17572.0,25.7183,25.7682,25.6125,25.6561,17572.0
2015-11-25 14:50:00,41.16,41.19,40.97,41.0,17372.0,25.6374,25.6561,25.519,25.5377,17372.0
2015-11-25 15:00:00,41.02,41.12,40.96,40.96,15651.0,25.5502,25.6125,25.5128,25.5128,15651.0
2015-11-25 15:10:00,41.02,41.02,40.83,40.83,15315.0,25.5502,25.5502,25.4318,25.4318,15315.0
2015-11-25 15:20:00,40.85,40.89,40.76,40.76,17756.0,25.4443,25.4692,25.3882,25.3882,17756.0
2015-11-25 15:30:00,40.75,40.82,40.65,40.65,27789.0,25.382,25.4256,25.3197,25.3197,27789.0
2015-11-25 15:40:00,40.69,40.77,40.48,40.65,72814.0,25.3446,25.3945,25.2138,25.3197,72814.0
2015-11-25 15:50:00,40.56,40.68,40.54,40.57,62678.0,25.2636,25.3384,25.2512,25.2699,62678.0
2015-11-27 09:30:00,40.31,40.73,40.05,40.22,26239.0,25.1079,25.3695,24.946,25.0519,26239.0
2015-11-27 09:40:00,40.46,40.46,39.95,40.32,11113.0,25.2014,25.2014,24.8837,25.1142,11113.0
2015-11-27 09:50:00,40.35,40.37,40.16,40.3,12257.0,25.1328,25.1453,25.0145,25.1017,12257.0
2015-11-27 10:00:00,40.26,40.48,40.19,40.29,5386.0,25.0768,25.2138,25.0332,25.0955,5386.0
2015-11-27 10:10:00,40.24,40.61,40.14,40.58,5500.0,25.0643,25.2948,25.002,25.2761,5500.0
2015-11-27 10:20:00,40.54,40.65,40.4,40.47,7878.0,25.2512,25.3197,25.164,25.2076,7878.0
2015-11-27 10:30:00,40.55,40.55,40.35,40.39,4712.0,25.2574,25.2574,25.1328,25.1578,4712.0
2015-11-27 10:40:00,40.43,40.57,40.4,40.41,6126.0,25.1827,25.2699,25.164,25.1702,6126.0
2015-11-27 10:50:00,40.42,40.42,40.03,40.1,14953.0,25.1764,25.1764,24.9335,24.9771,14953.0
2015-11-27 11:00:00,40.11,40.11,39.81,39.84,13504.0,24.9834,24.9834,24.7965,24.8152,13504.0
2015-11-27 11:10:00,39.9,39.92,39.65,39.69,11496.0,24.8526,24.865,24.6968,24.7217,11496.0
2015-11-27 11:20:00,39.67,39.8,39.63,39.75,9707.0,24.7093,24.7903,24.6844,24.7591,9707.0
2015-11-27 11:30:00,39.78,39.91,39.71,39.83,10191.0,24.7778,24.8588,24.7342,24.809,10191.0
2015-11-27 11:40:00,39.84,39.98,39.76,39.76,10134.0,24.8152,24.9024,24.7654,24.7654,10134.0
2015-11-27 11:50:00,39.83,40.1,39.78,39.99,12456.0,24.809,24.9771,24.7778,24.9086,12456.0
2015-11-27 12:00:00,40.01,40.08,39.87,40.0,11213.0,24.9211,24.9647,24.8339,24.9148,11213.0
2015-11-27 12:10:00,40.01,40.01,39.67,39.67,12715.0,24.9211,24.9211,24.7093,24.7093,12715.0
2015-11-27 12:20:00,39.71,39.78,39.64,39.73,10172.0,24.7342,24.7778,24.6906,24.7467,10172.0
2015-11-27 12:30:00,39.79,40.02,39.74,39.88,9317.0,24.784,24.9273,24.7529,24.8401,9317.0
2015-11-27 12:40:00,39.88,40.07,39.88,40.04,13383.0,24.8401,24.9584,24.8401,24.9398,13383.0
2015-11-27 12:50:00,39.99,40.02,39.9,39.91,10367.0,24.9086,24.9273,24.8526,24.8588,10367.0
2015-11-30 09:30:00,40.02,40.12,39.58,39.69,12474.0,24.9273,24.9896,24.6532,24.7217,12474.0
2015-11-30 09:40:00,39.81,39.98,39.53,39.81,12886.0,24.7965,24.9024,24.6221,24.7965,12886.0
2015-11-30 09:50:00,39.86,40.17,39.61,39.63,24786.0,24.8276,25.0207,24.6719,24.6844,24786.0
2015-11-30 10:00:00,39.61,40.49,39.61,40.48,11438.0,24.6719,25.22,24.6719,25.2138,11438.0
2015-11-30 10:10:00,40.48,40.61,39.97,40.26,7451.0,25.2138,25.2948,24.8962,25.0768,7451.0
2015-11-30 10:20:00,40.25,40.7,40.25,40.59,24040.0,25.0706,25.3508,25.0706,25.2823,24040.0
2015-11-30 10:30:00,40.64,40.64,40.24,40.39,11502.0,25.3135,25.3135,25.0643,25.1578,11502.0
2015-11-30 10:40:00,40.4,40.64,40.36,40.45,7030.0,25.164,25.3135,25.1391,25.1951,7030.0
2015-11-30 10:50:00,40.45,40.59,40.25,40.33,10670.0,25.1951,25.2823,25.0706,25.1204,10670.0
2015-11-30 11:00:00,40.33,40.6,40.29,40.49,17983.0,25.1204,25.2886,25.0955,25.22,17983.0
2015-11-30 11:10:00,40.51,40.53,40.28,40.28,8568.0,25.2325,25.245,25.0892,25.0892,8568.0
2015-11-30 11:20:00,40.28,40.44,40.04,40.04,12296.0,25.0892,25.1889,24.9398,24.9398,12296.0
2015-11-30 11:30:00,40.01,40.1,39.9,39.9,9767.0,24.9211,24.9771,24.8526,24.8526,9767.0
2015-11-30 11:40:00,39.93,39.93,39.69,39.75,10700.0,24.8712,24.8712,24.7217,24.7591,10700.0
2015-11-30 11:50:00,39.75,40.06,39.73,40.05,5000.0,24.7591,24.9522,24.7467,24.946,5000.0
2015-11-30 12:00:00,40.0,40.25,39.98,40.08,7800.0,24.9148,25.0706,24.9024,24.9647,7800.0
2015-11-30 12:10:00,40.05,40.2,39.95,39.98,9354.0,24.946,25.0394,24.8837,24.9024,9354.0
2015-11-30 12:20:00,40.03,40.15,39.85,39.95,24009.0,24.9335,25.0083,24.8214,24.8837,24009.0
2015-11-30 12:30:00,39.93,40.0,39.75,39.75,10845.0,24.8712,24.9148,24.7591,24.7591,10845.0
2015-11-30 12:40:00,39.75,39.85,39.66,39.75,12173.0,24.7591,24.8214,24.7031,24.7591,12173.0
2015-11-30 12:50:00,39.82,39.84,39.7,39.74,14127.0,24.8027,24.8152,24.728,24.7529,14127.0
2015-11-30 13:00:00,39.72,39.89,39.69,39.76,10740.0,24.7404,24.8463,24.7217,24.7654,10740.0
2015-11-30 13:10:00,39.76,39.85,39.68,39.8,16590.0,24.7654,24.8214,24.7155,24.7903,16590.0
2015-11-30 13:20:00,39.8,39.9,39.76,39.9,6676.0,24.7903,24.8526,24.7654,24.8526,6676.0
2015-11-30 13:30:00,39.9,39.94,39.62,39.64,20053.0,24.8526,24.8775,24.6781,24.6906,20053.0
2015-11-30 13:40:00,39.67,39.73,39.51,39.51,16022.0,24.7093,24.7467,24.6096,24.6096,16022.0
2015-11-30 13:50:00,39.57,39.57,39.34,39.35,17434.0,24.647,24.647,24.5037,24.51,17434.0
2015-11-30 14:00:00,39.43,39.45,39.32,39.36,20260.0,24.5598,24.5723,24.4913,24.5162,20260.0
2015-11-30 14:10:00,39.38,39.4,39.27,39.31,18471.0,24.5287,24.5411,24.4601,24.4851,18471.0
2015-11-30 14:20:00,39.27,39.33,39.11,39.22,19920.0,24.4601,24.4975,24.3605,24.429,19920.0
2015-11-30 14:30:00,39.23,39.45,39.18,39.32,21342.0,24.4352,24.5723,24.4041,24.4913,21342.0
2015-11-30 14:40:00,39.33,39.43,39.32,39.37,40881.0,24.4975,24.5598,24.4913,24.5224,40881.0
2015-11-30 14:50:00,39.38,39.44,39.31,39.33,34622.0,24.5287,24.566,24.4851,24.4975,34622.0
2015-11-30 15:00:00,39.34,39.42,39.32,39.42,34547.0,24.5037,24.5536,24.4913,24.5536,34547.0
2015-11-30 15:10:00,39.42,39.45,39.39,39.44,32506.0,24.5536,24.5723,24.5349,24.566,32506.0
2015-11-30 15:20:00,39.42,39.47,39.37,39.38,22850.0,24.5536,24.5847,24.5224,24.5287,22850.0
2015-11-30 15:30:00,39.38,39.46,39.38,39.44,35352.0,24.5287,24.5785,24.5287,24.566,35352.0
2015-11-30 15:40:00,39.45,39.45,39.29,39.3,80117.0,24.5723,24.5723,24.4726,24.4788,80117.0
2015-11-30 15:50:00,39.3,39.34,39.29,39.3,135313.0,24.4788,24.5037,24.4726,24.4788,135313.0
2015-12-01 09:30:00,39.44,39.59,39.0,39.2,18501.0,24.566,24.6595,24.292,24.4165,18501.0
2015-12-01 09:40:00,39.5,39.67,39.26,39.35,9715.0,24.6034,24.7093,24.4539,24.51,9715.0
2015-12-01 09:50:00,39.41,39.63,39.15,39.55,7115.0,24.5473,24.6844,24.3854,24.6345,7115.0
2015-12-01 10:00:00,39.49,39.55,39.03,39.19,25769.0,24.5972,24.6345,24.3107,24.4103,25769.0
2015-12-01 10:10:00,39.15,39.3,38.92,38.97,22428.0,24.3854,24.4788,24.2421,24.2733,22428.0
2015-12-01 10:20:00,38.96,39.17,38.9,39.09,18979.0,24.2671,24.3979,24.2297,24.348,18979.0
2015-12-01 10:30:00,39.02,39.11,38.71,38.78,69402.0,24.3044,24.3605,24.1113,24.1549,69402.0
2015-12-01 10:40:00,38.75,38.98,38.6,38.8,42284.0,24.1363,24.2795,24.0428,24.1674,42284.0
2015-12-01 10:50:00,38.75,38.95,38.55,38.86,66822.0,24.1363,24.2608,24.0117,24.2048,66822.0
2015-12-01 11:00:00,38.87,39.14,38.75,39.14,64966.0,24.211,24.3792,24.1363,24.3792,64966.0
2015-12-01 11:10:00,39.06,39.16,38.72,38.82,61961.0,24.3293,24.3916,24.1176,24.1799,61961.0
2015-12-01 11:20:00,38.81,38.87,38.61,38.83,32286.0,24.1736,24.211,24.049,24.1861,32286.0
2015-12-01 11:30:00,38.79,38.94,38.65,38.65,12417.0,24.1612,24.2546,24.074,24.074,12417.0
2015-12-01 11:40:00,38.65,38.72,38.44,38.55,49687.0,24.074,24.1176,23.9432,24.0117,49687.0
2015-12-01 11:50:00,38.55,38.58,38.35,38.36,14684.0,24.0117,24.0304,23.8871,23.8933,14684.0
2015-12-01 12:00:00,38.34,38.69,38.34,38.63,34551.0,23.8809,24.0989,23.8809,24.0615,34551.0
2015-12-01 12:10:00,38.65,38.65,38.37,38.41,7505.0,24.074,24.074,23.8996,23.9245,7505.0
2015-12-01 12:20:00,38.44,38.55,38.35,38.48,8211.0,23.9432,24.0117,23.8871,23.9681,8211.0
2015-12-01 12:30:00,38.51,38.55,38.41,38.49,17892.0,23.9868,24.0117,23.9245,23.9743,17892.0
2015-12-01 12:40:00,38.46,38.71,38.43,38.58,18049.0,23.9556,24.1113,23.9369,24.0304,18049.0
2015-12-01 12:50:00,38.61,38.83,38.59,38.7,13329.0,24.049,24.1861,24.0366,24.1051,13329.0
2015-12-01 13:00:00,38.68,38.87,38.67,38.8,12770.0,24.0927,24.211,24.0864,24.1674,12770.0
2015-12-01 13:10:00,38.83,39.0,38.81,38.94,12342.0,24.1861,24.292,24.1736,24.2546,12342.0
2015-12-01 13:20:00,38.94,39.04,38.87,39.03,7841.0,24.2546,24.3169,24.211,24.3107,7841.0
2015-12-01 13:30:00,39.04,39.04,38.89,39.02,8407.0,24.3169,24.3169,24.2235,24.3044,8407.0
2015-12-01 13:40:00,38.97,38.99,38.7,38.7,8651.0,24.2733,24.2857,24.1051,24.1051,8651.0
2015-12-01 13:50:00,38.7,38.75,38.51,38.56,20269.0,24.1051,24.1363,23.9868,24.0179,20269.0
2015-12-01 14:00:00,38.53,38.56,38.36,38.43,38915.0,23.9992,24.0179,23.8933,23.9369,38915.0
2015-12-01 14:10:00,38.47,38.58,38.38,38.45,39971.0,23.9618,24.0304,23.9058,23.9494,39971.0
2015-12-01 14:20:00,38.43,38.69,38.35,38.52,20631.0,23.9369,24.0989,23.8871,23.993,20631.0
2015-12-01 14:30:00,38.52,38.66,38.42,38.5,17019.0,23.993,24.0802,23.9307,23.9805,17019.0
2015-12-01 14:40:00,38.49,38.5,38.27,38.29,23616.0,23.9743,23.9805,23.8373,23.8497,23616.0
2015-12-01 14:50:00,38.29,38.34,38.21,38.27,13450.0,23.8497,23.8809,23.7999,23.8373,13450.0
2015-12-01 15:00:00,38.26,38.33,38.24,38.3,12761.0,23.831,23.8746,23.8186,23.856,12761.0
2015-12-01 15:10:00,38.33,38.49,38.31,38.41,44903.0,23.8746,23.9743,23.8622,23.9245,44903.0
2015-12-01 15:20:00,38.4,38.45,38.12,38.13,40697.0,23.9182,23.9494,23.7438,23.7501,40697.0
2015-12-01 15:30:00,38.15,38.23,38.12,38.19,40676.0,23.7625,23.8124,23.7438,23.7874,40676.0
2015-12-01 15:40:00,38.2,38.27,38.16,38.2,49357.0,23.7937,23.8373,23.7688,23.7937,49357.0
2015-12-01 15:50:00,38.21,38.36,38.21,38.32,97523.0,23.7999,23.8933,23.7999,23.8684,97523.0
2015-12-02 09:30:00,38.38,38.38,37.36,37.73,30647.0,23.9058,23.9058,23.2705,23.5009,30647.0
2015-12-02 09:40:00,37.72,37.97,37.55,37.8,18312.0,23.4947,23.6504,23.3888,23.5445,18312.0
2015-12-02 09:50:00,37.73,38.04,37.62,37.78,13766.0,23.5009,23.694,23.4324,23.5321,13766.0
2015-12-02 10:00:00,37.81,37.81,37.49,37.66,38809.0,23.5508,23.5508,23.3514,23.4573,38809.0
2015-12-02 10:10:00,37.7,38.2,37.54,37.74,31058.0,23.4822,23.7937,23.3826,23.5072,31058.0
2015-12-02 10:20:00,37.85,38.17,37.85,38.17,15279.0,23.5757,23.775,23.5757,23.775,15279.0
2015-12-02 10:30:00,38.07,38.3,38.0,38.25,50686.0,23.7127,23.856,23.6691,23.8248,50686.0
2015-12-02 10:40:00,38.23,38.27,38.11,38.2,38813.0,23.8124,23.8373,23.7376,23.7937,38813.0
2015-12-02 10:50:00,38.17,38.34,38.12,38.12,31157.0,23.775,23.8809,23.7438,23.7438,31157.0
2015-12-02 11:00:00,38.14,38.19,37.77,37.84,18572.0,23.7563,23.7874,23.5258,23.5694,18572.0
2015-12-02 11:10:00,37.84,37.96,37.73,37.8,25253.0,23.5694,23.6442,23.5009,23.5445,25253.0
2015-12-02 11:20:00,37.86,37.88,37.33,37.33,25001.0,23.5819,23.5944,23.2518,23.2518,25001.0
2015-12-02 11:30:00,37.33,37.42,37.17,37.2,24109.0,23.2518,23.3078,23.1521,23.1708,24109.0
2015-12-02 11:40:00,37.24,37.24,36.92,36.92,15417.0,23.1957,23.1957,22.9964,22.9964,15417.0
2015-12-02 11:50:00,36.94,36.97,36.6,36.6,19865.0,23.0089,23.0275,22.7971,22.7971,19865.0
2015-12-02 12:00:00,36.61,36.7,36.54,36.6,37886.0,22.8033,22.8594,22.7597,22.7971,37886.0
2015-12-02 12:10:00,36.63,36.64,36.45,36.6,31813.0,22.8158,22.822,22.7036,22.7971,31813.0
2015-12-02 12:20:00,36.57,36.57,36.43,36.5,13855.0,22.7784,22.7784,22.6912,22.7348,13855.0
2015-12-02 12:30:00,36.47,36.53,36.42,36.45,13874.0,22.7161,22.7535,22.685,22.7036,13874.0
2015-12-02 12:40:00,36.43,36.45,36.33,36.35,15315.0,22.6912,22.7036,22.6289,22.6414,15315.0
2015-12-02 12:50:00,36.35,36.47,36.3,36.45,47073.0,22.6414,22.7161,22.6102,22.7036,47073.0
2015-12-02 13:00:00,36.45,36.47,36.35,36.43,26768.0,22.7036,22.7161,22.6414,22.6912,26768.0
2015-12-02 13:10:00,36.42,36.59,36.41,36.55,32269.0,22.685,22.7908,22.6787,22.7659,32269.0
2015-12-02 13:20:00,36.57,36.73,36.57,36.73,28168.0,22.7784,22.8781,22.7784,22.8781,28168.0
2015-12-02 13:30:00,36.75,36.8,36.7,36.78,16321.0,22.8905,22.9217,22.8594,22.9092,16321.0
2015-12-02 13:40:00,36.77,36.87,36.73,36.78,19411.0,22.903,22.9653,22.8781,22.9092,19411.0
2015-12-02 13:50:00,36.77,36.97,36.75,36.93,23669.0,22.903,23.0275,22.8905,23.0026,23669.0
2015-12-02 14:00:00,36.93,37.34,36.92,37.34,43200.0,23.0026,23.258,22.9964,23.258,43200.0
2015-12-02 14:10:00,37.31,37.35,36.96,37.01,25888.0,23.2393,23.2642,23.0213,23.0525,25888.0
2015-12-02 14:20:00,36.99,37.07,36.93,37.02,14947.0,23.04,23.0898,23.0026,23.0587,14947.0
2015-12-02 14:30:00,37.03,37.04,36.78,36.83,16612.0,23.0649,23.0711,22.9092,22.9403,16612.0
2015-12-02 14:40:00,36.83,36.83,36.59,36.66,15470.0,22.9403,22.9403,22.7908,22.8345,15470.0
2015-12-02 14:50:00,36.67,36.68,36.58,36.58,21563.0,22.8407,22.8469,22.7846,22.7846,21563.0
2015-12-02 15:00:00,36.61,36.65,36.57,36.63,13063.0,22.8033,22.8282,22.7784,22.8158,13063.0
2015-12-02 15:10:00,36.61,36.92,36.59,36.88,30996.0,22.8033,22.9964,22.7908,22.9715,30996.0
2015-12-02 15:20:00,36.92,37.3,36.9,37.08,39989.0,22.9964,23.2331,22.9839,23.0961,39989.0
2015-12-02 15:30:00,37.08,37.11,36.95,36.97,34946.0,23.0961,23.1147,23.0151,23.0275,34946.0
2015-12-02 15:40:00,37.01,37.02,36.81,36.82,33043.0,23.0525,23.0587,22.9279,22.9341,33043.0
2015-12-02 15:50:00,36.83,36.88,36.78,36.86,66467.0,22.9403,22.9715,22.9092,22.959,66467.0
2015-12-03 09:30:00,37.32,37.7,37.01,37.36,23944.0,23.2455,23.4822,23.0525,23.2705,23944.0
2015-12-03 09:40:00,37.44,37.7,36.99,37.17,8648.0,23.3203,23.4822,23.04,23.1521,8648.0
2015-12-03 09:50:00,37.13,37.6,36.97,37.07,23579.0,23.1272,23.4199,23.0275,23.0898,23579.0
2015-12-03 10:00:00,37.08,37.21,36.63,36.81,16420.0,23.0961,23.177,22.8158,22.9279,16420.0
2015-12-03 10:10:00,36.75,36.75,36.47,36.47,14496.0,22.8905,22.8905,22.7161,22.7161,14496.0
2015-12-03 10:20:00,36.41,36.64,36.2,36.36,33584.0,22.6787,22.822,22.5479,22.6476,33584.0
2015-12-03 10:30:00,36.36,36.8,36.36,36.59,24166.0,22.6476,22.9217,22.6476,22.7908,24166.0
2015-12-03 10:40:00,36.59,36.76,36.47,36.64,15110.0,22.7908,22.8967,22.7161,22.822,15110.0
2015-12-03 10:50:00,36.7,36.72,36.4,36.41,8156.0,22.8594,22.8718,22.6725,22.6787,8156.0
2015-12-03 11:00:00,36.37,36.4,35.99,36.13,24617.0,22.6538,22.6725,22.4171,22.5043,24617.0
2015-12-03 11:10:00,36.06,36.16,35.75,35.87,25080.0,22.4607,22.523,22.2676,22.3424,25080.0
2015-12-03 11:20:00,35.92,36.06,35.85,36.06,11580.0,22.3735,22.4607,22.3299,22.4607,11580.0
2015-12-03 11:30:00,36.03,36.2,35.92,36.2,20804.0,22.442,22.5479,22.3735,22.5479,20804.0
2015-12-03 11:40:00,36.23,36.29,36.1,36.29,10200.0,22.5666,22.604,22.4856,22.604,10200.0
2015-12-03 11:50:00,36.27,36.32,36.13,36.18,7637.0,22.5915,22.6227,22.5043,22.5355,7637.0
2015-12-03 12:00:00,36.21,36.42,36.0,36.4,9370.0,22.5542,22.685,22.4234,22.6725,9370.0
2015-12-03 12:10:00,36.4,36.44,36.27,36.37,9652.0,22.6725,22.6974,22.5915,22.6538,9652.0
2015-12-03 12:20:00,36.37,36.6,36.36,36.57,11931.0,22.6538,22.7971,22.6476,22.7784,11931.0
2015-12-03 12:30:00,36.63,36.72,36.57,36.64,6174.0,22.8158,22.8718,22.7784,22.822,6174.0
2015-12-03 12:40:00,36.64,37.04,36.61,37.04,15313.0,22.822,23.0711,22.8033,23.0711,15313.0
2015-12-03 12:50:00,37.04,37.22,36.91,36.91,14585.0,23.0711,23.1833,22.9902,22.9902,14585.0
2015-12-03 13:00:00,36.89,36.9,36.72,36.9,7215.0,22.9777,22.9839,22.8718,22.9839,7215.0
2015-12-03 13:10:00,36.91,36.98,36.82,36.96,8667.0,22.9902,23.0338,22.9341,23.0213,8667.0
2015-12-03 13:20:00,36.98,37.01,36.83,36.98,6424.0,23.0338,23.0525,22.9403,23.0338,6424.0
2015-12-03 13:30:00,36.95,37.33,36.9,37.3,15990.0,23.0151,23.2518,22.9839,23.2331,15990.0
2015-12-03 13:40:00,37.29,37.29,36.92,36.92,7856.0,23.2269,23.2269,22.9964,22.9964,7856.0
2015-12-03 13:50:00,36.91,36.95,36.79,36.81,7800.0,22.9902,23.0151,22.9154,22.9279,7800.0
2015-12-03 14:00:00,36.85,36.85,36.51,36.57,9462.0,22.9528,22.9528,22.741,22.7784,9462.0
2015-12-03 14:10:00,36.57,36.6,36.46,36.46,7068.0,22.7784,22.7971,22.7099,22.7099,7068.0
2015-12-03 14:20:00,36.43,36.43,36.02,36.04,16294.0,22.6912,22.6912,22.4358,22.4483,16294.0
2015-12-03 14:30:00,36.03,36.12,35.94,35.94,20620.0,22.442,22.4981,22.386,22.386,20620.0
2015-12-03 14:40:00,35.96,36.07,35.9,35.99,24297.0,22.3984,22.467,22.3611,22.4171,24297.0
2015-12-03 14:50:00,35.99,36.22,35.97,36.22,12151.0,22.4171,22.5604,22.4047,22.5604,12151.0
2015-12-03 15:00:00,36.22,36.29,36.11,36.11,19404.0,22.5604,22.604,22.4919,22.4919,19404.0
2015-12-03 15:10:00,36.11,36.14,36.01,36.02,9398.0,22.4919,22.5106,22.4296,22.4358,9398.0
2015-12-03 15:20:00,36.01,36.07,35.91,35.94,12380.0,22.4296,22.467,22.3673,22.386,12380.0
2015-12-03 15:30:00,35.94,35.97,35.8,35.94,45928.0,22.386,22.4047,22.2988,22.386,45928.0
2015-12-03 15:40:00,35.93,35.98,35.85,35.98,35977.0,22.3798,22.4109,22.3299,22.4109,35977.0
2015-12-03 15:50:00,35.98,36.07,35.93,36.02,72596.0,22.4109,22.467,22.3798,22.4358,72596.0
2015-12-04 09:30:00,35.62,35.99,34.16,34.22,41744.0,22.1867,22.4171,21.2773,21.3146,41744.0
2015-12-04 09:40:00,34.22,34.6,33.78,33.78,38762.0,21.3146,21.5513,21.0406,21.0406,38762.0
2015-12-04 09:50:00,33.77,33.81,32.41,32.45,76256.0,21.0344,21.0593,20.1872,20.2122,76256.0
2015-12-04 10:00:00,32.49,32.59,32.32,32.44,59042.0,20.2371,20.2994,20.1312,20.2059,59042.0
2015-12-04 10:10:00,32.49,32.72,32.44,32.5,45443.0,20.2371,20.3803,20.2059,20.2433,45443.0
2015-12-04 10:20:00,32.5,32.66,32.24,32.63,85217.0,20.2433,20.343,20.0814,20.3243,85217.0
2015-12-04 10:30:00,32.65,33.39,32.38,33.01,120985.0,20.3367,20.7977,20.1686,20.561,120985.0
2015-12-04 10:40:00,33.06,33.07,32.39,32.48,91010.0,20.5921,20.5983,20.1748,20.2309,91010.0
2015-12-04 10:50:00,32.48,33.08,32.42,32.8,54055.0,20.2309,20.6046,20.1935,20.4302,54055.0
2015-12-04 11:00:00,32.78,33.32,32.41,33.17,99393.0,20.4177,20.7541,20.1872,20.6606,99393.0
2015-12-04 11:10:00,33.16,33.29,32.5,32.52,35563.0,20.6544,20.7354,20.2433,20.2558,35563.0
2015-12-04 11:20:00,32.55,32.58,32.0,32.1,60352.0,20.2745,20.2931,19.9319,19.9942,60352.0
2015-12-04 11:30:00,32.08,32.46,32.01,32.35,42460.0,19.9817,20.2184,19.9381,20.1499,42460.0
2015-12-04 11:40:00,32.32,32.32,32.01,32.16,25158.0,20.1312,20.1312,19.9381,20.0315,25158.0
2015-12-04 11:50:00,32.18,32.41,32.12,32.24,30398.0,20.044,20.1872,20.0066,20.0814,30398.0
2015-12-04 12:00:00,32.24,32.28,32.0,32.01,58378.0,20.0814,20.1063,19.9319,19.9381,58378.0
2015-12-04 12:10:00,32.0,32.01,31.41,31.44,61780.0,19.9319,19.9381,19.5644,19.5831,61780.0
2015-12-04 12:20:00,31.44,31.65,31.27,31.5,66699.0,19.5831,19.7139,19.4772,19.6204,66699.0
2015-12-04 12:30:00,31.57,32.03,31.51,31.73,33933.0,19.664,19.9506,19.6267,19.7637,33933.0
2015-12-04 12:40:00,31.78,31.86,31.5,31.5,17750.0,19.7948,19.8447,19.6204,19.6204,17750.0
2015-12-04 12:50:00,31.54,31.62,31.47,31.57,21484.0,19.6454,19.6952,19.6018,19.664,21484.0
2015-12-04 13:00:00,31.62,31.93,31.59,31.7,43623.0,19.6952,19.8883,19.6765,19.745,43623.0
2015-12-04 13:10:00,31.72,31.87,31.41,31.85,27157.0,19.7575,19.8509,19.5644,19.8384,27157.0
2015-12-04 13:20:00,31.89,32.04,31.78,31.87,30773.0,19.8634,19.9568,19.7948,19.8509,30773.0
2015-12-04 13:30:00,31.89,31.9,31.5,31.53,31232.0,19.8634,19.8696,19.6204,19.6391,31232.0
2015-12-04 13:40:00,31.52,31.68,31.51,31.55,20355.0,19.6329,19.7326,19.6267,19.6516,20355.0
2015-12-04 13:50:00,31.57,31.72,31.55,31.55,18070.0,19.664,19.7575,19.6516,19.6516,18070.0
2015-12-04 14:00:00,31.55,31.68,31.54,31.66,19592.0,19.6516,19.7326,19.6454,19.7201,19592.0
2015-12-04 14:10:00,31.66,31.66,31.15,31.16,60278.0,19.7201,19.7201,19.4024,19.4087,60278.0
2015-12-04 14:20:00,31.16,31.3,31.04,31.21,67844.0,19.4087,19.4959,19.3339,19.4398,67844.0
2015-12-04 14:30:00,31.2,31.24,30.95,30.98,50402.0,19.4336,19.4585,19.2779,19.2965,50402.0
2015-12-04 14:40:00,30.97,31.14,30.92,31.03,105829.0,19.2903,19.3962,19.2592,19.3277,105829.0
2015-12-04 14:50:00,31.01,31.14,30.94,30.96,67201.0,19.3152,19.3962,19.2716,19.2841,67201.0
2015-12-04 15:00:00,30.96,31.03,30.69,30.85,104690.0,19.2841,19.3277,19.1159,19.2156,104690.0
2015-12-04 15:10:00,30.85,31.07,30.82,30.94,78759.0,19.2156,19.3526,19.1969,19.2716,78759.0
2015-12-04 15:20:00,30.94,31.02,30.52,30.53,96049.0,19.2716,19.3215,19.01,19.0163,96049.0
2015-12-04 15:30:00,30.53,30.76,30.48,30.65,122607.0,19.0163,19.1595,18.9851,19.091,122607.0
2015-12-04 15:40:00,30.64,30.67,30.19,30.26,212770.0,19.0848,19.1035,18.8045,18.8481,212770.0
2015-12-04 15:50:00,30.27,30.38,30.22,30.22,274438.0,18.8543,18.9228,18.8232,18.8232,274438.0
2015-12-07 09:30:00,29.9,29.9,26.84,27.0,409027.0,18.6238,18.6238,16.7179,16.8175,409027.0
2015-12-07 09:40:00,27.08,27.35,26.32,27.0,231602.0,16.8673,17.0355,16.394,16.8175,231602.0
2015-12-07 09:50:00,27.0,27.54,26.08,26.12,144706.0,16.8175,17.1539,16.2445,16.2694,144706.0
2015-12-07 10:00:00,26.19,26.19,25.45,25.61,198219.0,16.313,16.313,15.8521,15.9517,198219.0
2015-12-07 10:10:00,25.55,26.15,25.55,25.91,153428.0,15.9144,16.2881,15.9144,16.1386,153428.0
2015-12-07 10:20:00,25.92,25.93,24.81,24.94,215703.0,16.1448,16.151,15.4534,15.5344,215703.0
2015-12-07 10:30:00,24.93,25.37,24.82,25.06,108337.0,15.5282,15.8022,15.4597,15.6091,108337.0
2015-12-07 10:40:00,25.06,25.2,24.1,24.57,366247.0,15.6091,15.6963,15.0112,15.3039,366247.0
2015-12-07 10:50:00,24.59,25.43,24.57,25.39,106980.0,15.3164,15.8396,15.3039,15.8147,106980.0
2015-12-07 11:00:00,25.4,25.72,25.09,25.58,138698.0,15.8209,16.0202,15.6278,15.933,138698.0
2015-12-07 11:10:00,25.6,25.71,25.14,25.33,103053.0,15.9455,16.014,15.659,15.7773,103053.0
2015-12-07 11:20:00,25.36,25.55,24.85,24.98,71934.0,15.796,15.9144,15.4783,15.5593,71934.0
2015-12-07 11:30:00,25.01,25.31,24.98,25.28,58318.0,15.578,15.7649,15.5593,15.7462,58318.0
2015-12-07 11:40:00,25.32,25.43,24.93,24.93,31698.0,15.7711,15.8396,15.5282,15.5282,31698.0
2015-12-07 11:50:00,24.93,25.52,24.91,25.44,77179.0,15.5282,15.8957,15.5157,15.8458,77179.0
2015-12-07 12:00:00,25.46,25.64,25.3,25.51,62307.0,15.8583,15.9704,15.7586,15.8894,62307.0
2015-12-07 12:10:00,25.51,25.94,25.46,25.9,158893.0,15.8894,16.1573,15.8583,16.1324,158893.0
2015-12-07 12:20:00,25.89,25.91,25.67,25.84,34908.0,16.1261,16.1386,15.9891,16.095,34908.0
2015-12-07 12:30:00,25.84,26.07,25.76,26.04,172756.0,16.095,16.2382,16.0452,16.2196,172756.0
2015-12-07 12:40:00,26.05,26.25,25.76,25.78,105283.0,16.2258,16.3504,16.0452,16.0576,105283.0
2015-12-07 12:50:00,25.79,25.96,25.67,25.86,58708.0,16.0638,16.1697,15.9891,16.1074,58708.0
2015-12-07 13:00:00,25.86,25.86,25.5,25.62,55191.0,16.1074,16.1074,15.8832,15.958,55191.0
2015-12-07 13:10:00,25.63,25.72,25.55,25.57,31599.0,15.9642,16.0202,15.9144,15.9268,31599.0
2015-12-07 13:20:00,25.57,25.57,25.46,25.54,49713.0,15.9268,15.9268,15.8583,15.9081,49713.0
2015-12-07 13:30:00,25.54,25.59,25.35,25.59,35583.0,15.9081,15.9393,15.7898,15.9393,35583.0
2015-12-07 13:40:00,25.59,25.91,25.56,25.72,35649.0,15.9393,16.1386,15.9206,16.0202,35649.0
2015-12-07 13:50:00,25.72,25.84,25.7,25.82,28423.0,16.0202,16.095,16.0078,16.0825,28423.0
2015-12-07 14:00:00,25.84,25.88,25.51,25.52,53911.0,16.095,16.1199,15.8894,15.8957,53911.0
2015-12-07 14:10:00,25.52,25.52,25.22,25.25,96610.0,15.8957,15.8957,15.7088,15.7275,96610.0
2015-12-07 14:20:00,25.24,25.31,25.2,25.21,45943.0,15.7213,15.7649,15.6963,15.7026,45943.0
2015-12-07 14:30:00,25.21,25.28,25.2,25.25,73383.0,15.7026,15.7462,15.6963,15.7275,73383.0
2015-12-07 14:40:00,25.25,25.26,24.9,24.99,111632.0,15.7275,15.7337,15.5095,15.5655,111632.0
2015-12-07 14:50:00,25.0,25.61,25.0,25.58,141329.0,15.5718,15.9517,15.5718,15.933,141329.0
2015-12-07 15:00:00,25.58,25.64,25.48,25.53,103255.0,15.933,15.9704,15.8708,15.9019,103255.0
2015-12-07 15:10:00,25.54,25.73,25.48,25.7,86197.0,15.9081,16.0265,15.8708,16.0078,86197.0
2015-12-07 15:20:00,25.71,25.77,25.67,25.73,85610.0,16.014,16.0514,15.9891,16.0265,85610.0
2015-12-07 15:30:00,25.74,25.82,25.42,25.82,112522.0,16.0327,16.0825,15.8334,16.0825,112522.0
2015-12-07 15:40:00,25.82,26.44,25.82,26.42,171781.0,16.0825,16.4687,16.0825,16.4563,171781.0
2015-12-07 15:50:00,26.42,26.43,25.9,26.04,213604.0,16.4563,16.4625,16.1324,16.2196,213604.0
2015-12-08 09:30:00,24.73,25.52,24.65,25.47,135785.0,15.4036,15.8957,15.3538,15.8645,135785.0
2015-12-08 09:40:00,25.49,26.82,25.33,26.39,81765.0,15.877,16.7054,15.7773,16.4376,81765.0
2015-12-08 09:50:00,26.34,26.52,26.01,26.21,64057.0,16.4064,16.5185,16.2009,16.3254,64057.0
2015-12-08 10:00:00,26.18,26.84,26.11,26.26,90054.0,16.3068,16.7179,16.2632,16.3566,90054.0
2015-12-08 10:10:00,26.26,26.71,26.19,26.2,63146.0,16.3566,16.6369,16.313,16.3192,63146.0
2015-12-08 10:20:00,26.18,26.29,26.03,26.25,63227.0,16.3068,16.3753,16.2133,16.3504,63227.0
2015-12-08 10:30:00,26.24,26.66,26.23,26.58,54231.0,16.3441,16.6057,16.3379,16.5559,54231.0
2015-12-08 10:40:00,26.58,27.22,26.57,27.17,133181.0,16.5559,16.9545,16.5497,16.9234,133181.0
2015-12-08 10:50:00,27.16,27.8,26.94,27.8,94312.0,16.9172,17.3158,16.7801,17.3158,94312.0
2015-12-08 11:00:00,27.8,28.27,27.71,28.22,109162.0,17.3158,17.6086,17.2598,17.5774,109162.0
2015-12-08 11:10:00,28.22,28.28,27.7,27.73,113616.0,17.5774,17.6148,17.2535,17.2722,113616.0
2015-12-08 11:20:00,27.75,28.05,27.68,27.87,81900.0,17.2847,17.4715,17.2411,17.3594,81900.0
2015-12-08 11:30:00,27.87,28.09,27.83,27.96,59519.0,17.3594,17.4964,17.3345,17.4155,59519.0
2015-12-08 11:40:00,27.94,28.28,27.93,28.1,56908.0,17.403,17.6148,17.3968,17.5027,56908.0
2015-12-08 11:50:00,28.1,28.31,27.9,28.16,59902.0,17.5027,17.6335,17.3781,17.54,59902.0
2015-12-08 12:00:00,28.16,28.62,28.16,28.52,58985.0,17.54,17.8266,17.54,17.7643,58985.0
2015-12-08 12:10:00,28.52,28.58,28.1,28.13,63923.0,17.7643,17.8017,17.5027,17.5214,63923.0
2015-12-08 12:20:00,28.12,28.24,27.95,28.23,49492.0,17.5151,17.5899,17.4092,17.5836,49492.0
2015-12-08 12:30:00,28.24,28.5,28.24,28.32,39565.0,17.5899,17.7518,17.5899,17.6397,39565.0
2015-12-08 12:40:00,28.29,28.47,28.29,28.4,32338.0,17.621,17.7331,17.621,17.6895,32338.0
2015-12-08 12:50:00,28.4,28.72,28.32,28.71,40502.0,17.6895,17.8889,17.6397,17.8826,40502.0
2015-12-08 13:00:00,28.7,28.73,28.41,28.49,31070.0,17.8764,17.8951,17.6958,17.7456,31070.0
2015-12-08 13:10:00,28.47,28.48,27.92,27.92,55317.0,17.7331,17.7394,17.3906,17.3906,55317.0
2015-12-08 13:20:00,27.95,27.95,27.68,27.93,35367.0,17.4092,17.4092,17.2411,17.3968,35367.0
2015-12-08 13:30:00,27.94,28.27,27.93,28.03,44544.0,17.403,17.6086,17.3968,17.4591,44544.0
2015-12-08 13:40:00,28.0,28.14,27.78,27.78,32336.0,17.4404,17.5276,17.3034,17.3034,32336.0
2015-12-08 13:50:00,27.8,28.0,27.73,27.82,27706.0,17.3158,17.4404,17.2722,17.3283,27706.0
2015-12-08 14:00:00,27.86,28.25,27.76,28.24,47951.0,17.3532,17.5961,17.2909,17.5899,47951.0
2015-12-08 14:10:00,28.23,28.39,28.22,28.26,35851.0,17.5836,17.6833,17.5774,17.6023,35851.0
2015-12-08 14:20:00,28.29,28.44,28.25,28.25,46452.0,17.621,17.7145,17.5961,17.5961,46452.0
2015-12-08 14:30:00,28.24,28.45,28.22,28.29,40537.0,17.5899,17.7207,17.5774,17.621,40537.0
2015-12-08 14:40:00,28.27,28.32,28.04,28.32,40016.0,17.6086,17.6397,17.4653,17.6397,40016.0
2015-12-08 14:50:00,28.33,28.55,28.27,28.5,48097.0,17.6459,17.783,17.6086,17.7518,48097.0
2015-12-08 15:00:00,28.5,28.53,28.39,28.49,39446.0,17.7518,17.7705,17.6833,17.7456,39446.0
2015-12-08 15:10:00,28.49,28.49,28.18,28.3,55152.0,17.7456,17.7456,17.5525,17.6272,55152.0
2015-12-08 15:20:00,28.3,28.4,27.96,28.04,78646.0,17.6272,17.6895,17.4155,17.4653,78646.0
2015-12-08 15:30:00,28.04,28.31,28.03,28.14,80881.0,17.4653,17.6335,17.4591,17.5276,80881.0
2015-12-08 15:40:00,28.13,28.13,27.78,28.06,139621.0,17.5214,17.5214,17.3034,17.4778,139621.0
2015-12-08 15:50:00,28.05,28.16,28.0,28.05,217032.0,17.4715,17.54,17.4404,17.4715,217032.0
2015-12-09 09:30:00,28.37,29.58,28.11,28.9,127888.0,17.6709,18.4245,17.5089,18.001,127888.0
2015-12-09 09:40:00,28.92,29.75,28.62,29.74,86183.0,18.0134,18.5304,17.8266,18.5242,86183.0
2015-12-09 09:50:00,29.74,30.26,29.41,30.16,130992.0,18.5242,18.8481,18.3186,18.7858,130992.0
2015-12-09 10:00:00,30.12,30.59,29.91,30.59,75350.0,18.7609,19.0536,18.6301,19.0536,75350.0
2015-12-09 10:10:00,30.6,31.33,30.43,31.3,94411.0,19.0599,19.5145,18.954,19.4959,94411.0
2015-12-09 10:20:00,31.26,31.44,30.98,31.28,85493.0,19.4709,19.5831,19.2965,19.4834,85493.0
2015-12-09 10:30:00,31.28,32.06,31.18,31.26,73822.0,19.4834,19.9692,19.4211,19.4709,73822.0
2015-12-09 10:40:00,31.25,31.65,31.16,31.28,60666.0,19.4647,19.7139,19.4087,19.4834,60666.0
2015-12-09 10:50:00,31.34,31.34,30.65,30.99,52090.0,19.5208,19.5208,19.091,19.3028,52090.0
2015-12-09 11:00:00,31.06,31.16,30.79,31.0,46895.0,19.3464,19.4087,19.1782,19.309,46895.0
2015-12-09 11:10:00,31.0,31.62,31.0,31.62,46797.0,19.309,19.6952,19.309,19.6952,46797.0
2015-12-09 11:20:00,31.62,31.91,31.58,31.7,56904.0,19.6952,19.8758,19.6703,19.745,56904.0
2015-12-09 11:30:00,31.7,31.9,31.56,31.83,100790.0,19.745,19.8696,19.6578,19.826,100790.0
2015-12-09 11:40:00,31.89,31.93,31.09,31.12,85716.0,19.8634,19.8883,19.3651,19.3837,85716.0
2015-12-09 11:50:00,31.09,31.57,31.07,31.32,60439.0,19.3651,19.664,19.3526,19.5083,60439.0
2015-12-09 12:00:00,31.3,31.37,31.01,31.13,50292.0,19.4959,19.5395,19.3152,19.39,50292.0
2015-12-09 12:10:00,31.17,31.25,31.0,31.0,38609.0,19.4149,19.4647,19.309,19.309,38609.0
2015-12-09 12:20:00,31.0,31.03,30.68,30.76,23717.0,19.309,19.3277,19.1097,19.1595,23717.0
2015-12-09 12:30:00,30.75,30.75,30.43,30.44,19952.0,19.1533,19.1533,18.954,18.9602,19952.0
2015-12-09 12:40:00,30.45,30.45,30.19,30.21,49599.0,18.9664,18.9664,18.8045,18.8169,49599.0
2015-12-09 12:50:00,30.2,30.27,30.09,30.15,38766.0,18.8107,18.8543,18.7422,18.7796,38766.0
2015-12-09 13:00:00,30.13,30.25,29.84,29.94,58021.0,18.7671,18.8418,18.5865,18.6488,58021.0
2015-12-09 13:10:00,29.92,29.92,29.78,29.8,27165.0,18.6363,18.6363,18.5491,18.5616,27165.0
2015-12-09 13:20:00,29.8,29.82,29.52,29.63,33859.0,18.5616,18.574,18.3872,18.4557,33859.0
2015-12-09 13:30:00,29.6,30.01,29.6,30.01,51599.0,18.437,18.6924,18.437,18.6924,51599.0
2015-12-09 13:40:00,30.0,30.12,29.85,30.01,33928.0,18.6861,18.7609,18.5927,18.6924,33928.0
2015-12-09 13:50:00,30.01,30.44,29.96,30.26,51029.0,18.6924,18.9602,18.6612,18.8481,51029.0
2015-12-09 14:00:00,30.25,30.25,29.78,29.92,31931.0,18.8418,18.8418,18.5491,18.6363,31931.0
2015-12-09 14:10:00,29.96,30.41,29.96,30.15,32604.0,18.6612,18.9415,18.6612,18.7796,32604.0
2015-12-09 14:20:00,30.16,30.45,30.15,30.44,32950.0,18.7858,18.9664,18.7796,18.9602,32950.0
2015-12-09 14:30:00,30.42,30.87,30.42,30.78,52110.0,18.9477,19.228,18.9477,19.172,52110.0
2015-12-09 14:40:00,30.76,30.88,30.49,30.79,59710.0,19.1595,19.2343,18.9913,19.1782,59710.0
2015-12-09 14:50:00,30.78,30.87,30.19,30.19,41288.0,19.172,19.228,18.8045,18.8045,41288.0
2015-12-09 15:00:00,30.24,30.64,30.16,30.63,50566.0,18.8356,19.0848,18.7858,19.0785,50566.0
2015-12-09 15:10:00,30.62,30.77,30.59,30.73,51684.0,19.0723,19.1657,19.0536,19.1408,51684.0
2015-12-09 15:20:00,30.75,31.07,30.75,30.89,78821.0,19.1533,19.3526,19.1533,19.2405,78821.0
2015-12-09 15:30:00,30.89,31.23,30.89,31.13,99908.0,19.2405,19.4523,19.2405,19.39,99908.0
2015-12-09 15:40:00,31.13,31.5,31.13,31.27,141884.0,19.39,19.6204,19.39,19.4772,141884.0
2015-12-09 15:50:00,31.29,31.57,31.27,31.43,149254.0,19.4896,19.664,19.4772,19.5768,149254.0
2015-12-10 09:30:00,31.14,31.3,30.14,31.16,65078.0,19.3962,19.4959,18.7733,19.4087,65078.0
2015-12-10 09:40:00,31.11,31.7,31.08,31.5,41132.0,19.3775,19.745,19.3588,19.6204,41132.0
2015-12-10 09:50:00,31.43,31.68,31.09,31.43,55354.0,19.5768,19.7326,19.3651,19.5768,55354.0
2015-12-10 10:00:00,31.5,31.84,31.12,31.15,101057.0,19.6204,19.8322,19.3837,19.4024,101057.0
2015-12-10 10:10:00,31.12,31.17,30.81,31.05,51405.0,19.3837,19.4149,19.1907,19.3401,51405.0
2015-12-10 10:20:00,31.06,31.12,30.75,30.75,23050.0,19.3464,19.3837,19.1533,19.1533,23050.0
2015-12-10 10:30:00,30.83,31.34,30.74,31.34,31044.0,19.2031,19.5208,19.1471,19.5208,31044.0
2015-12-10 10:40:00,31.28,31.53,31.07,31.1,41819.0,19.4834,19.6391,19.3526,19.3713,41819.0
2015-12-10 10:50:00,31.07,31.75,31.04,31.73,60038.0,19.3526,19.7762,19.3339,19.7637,60038.0
2015-12-10 11:00:00,31.73,31.73,31.32,31.49,41490.0,19.7637,19.7637,19.5083,19.6142,41490.0
2015-12-10 11:10:00,31.48,32.04,31.47,31.84,98142.0,19.608,19.9568,19.6018,19.8322,98142.0
2015-12-10 11:20:00,31.84,32.07,31.83,31.86,59281.0,19.8322,19.9755,19.826,19.8447,59281.0
2015-12-10 11:30:00,31.84,32.07,31.83,32.02,53263.0,19.8322,19.9755,19.826,19.9443,53263.0
2015-12-10 11:40:00,32.0,32.06,31.78,31.9,61545.0,19.9319,19.9692,19.7948,19.8696,61545.0
2015-12-10 11:50:00,31.9,31.91,31.07,31.35,40770.0,19.8696,19.8758,19.3526,19.527,40770.0
2015-12-10 12:00:00,31.42,31.49,31.22,31.29,36039.0,19.5706,19.6142,19.446,19.4896,36039.0
2015-12-10 12:10:00,31.3,31.56,31.23,31.25,24932.0,19.4959,19.6578,19.4523,19.4647,24932.0
2015-12-10 12:20:00,31.26,31.51,31.24,31.45,16934.0,19.4709,19.6267,19.4585,19.5893,16934.0
2015-12-10 12:30:00,31.45,31.58,31.17,31.25,32134.0,19.5893,19.6703,19.4149,19.4647,32134.0
2015-12-10 12:40:00,31.26,31.51,31.23,31.47,51607.0,19.4709,19.6267,19.4523,19.6018,51607.0
2015-12-10 12:50:00,31.46,31.65,31.42,31.61,38561.0,19.5955,19.7139,19.5706,19.689,38561.0
2015-12-10 13:00:00,31.6,31.83,31.38,31.81,62964.0,19.6827,19.826,19.5457,19.8135,62964.0
2015-12-10 13:10:00,31.78,32.04,31.72,31.91,108226.0,19.7948,19.9568,19.7575,19.8758,108226.0
2015-12-10 13:20:00,31.9,32.09,31.77,32.05,84152.0,19.8696,19.9879,19.7886,19.963,84152.0
2015-12-10 13:30:00,32.08,32.27,31.95,32.0,57137.0,19.9817,20.1,19.9007,19.9319,57137.0
2015-12-10 13:40:00,32.01,32.09,31.77,31.97,64985.0,19.9381,19.9879,19.7886,19.9132,64985.0
2015-12-10 13:50:00,31.95,32.04,31.87,31.96,61163.0,19.9007,19.9568,19.8509,19.907,61163.0
2015-12-10 14:00:00,31.93,32.09,31.91,31.97,67585.0,19.8883,19.9879,19.8758,19.9132,67585.0
2015-12-10 14:10:00,31.96,32.04,31.86,31.99,124208.0,19.907,19.9568,19.8447,19.9256,124208.0
2015-12-10 14:20:00,32.01,32.14,31.91,31.99,64617.0,19.9381,20.0191,19.8758,19.9256,64617.0
2015-12-10 14:30:00,32.0,32.05,31.93,32.0,95816.0,19.9319,19.963,19.8883,19.9319,95816.0
2015-12-10 14:40:00,32.02,32.05,31.94,32.0,46582.0,19.9443,19.963,19.8945,19.9319,46582.0
2015-12-10 14:50:00,32.0,32.05,31.92,31.97,53357.0,19.9319,19.963,19.882,19.9132,53357.0
2015-12-10 15:00:00,31.99,32.73,31.96,32.71,62472.0,19.9256,20.3866,19.907,20.3741,62472.0
2015-12-10 15:10:00,32.71,32.78,32.14,32.15,98164.0,20.3741,20.4177,20.0191,20.0253,98164.0
2015-12-10 15:20:00,32.16,32.2,32.0,32.02,50288.0,20.0315,20.0564,19.9319,19.9443,50288.0
2015-12-10 15:30:00,32.07,32.17,32.0,32.05,58844.0,19.9755,20.0378,19.9319,19.963,58844.0
2015-12-10 15:40:00,32.08,32.2,32.04,32.1,124440.0,19.9817,20.0564,19.9568,19.9942,124440.0
2015-12-10 15:50:00,32.1,32.14,32.02,32.09,131496.0,19.9942,20.0191,19.9443,19.9879,131496.0
2015-12-11 09:30:00,31.3,31.7,30.75,31.12,42639.0,19.4959,19.745,19.1533,19.3837,42639.0
2015-12-11 09:40:00,31.06,31.15,30.69,30.89,42581.0,19.3464,19.4024,19.1159,19.2405,42581.0
2015-12-11 09:50:00,30.79,30.9,29.77,29.77,54974.0,19.1782,19.2467,18.5429,18.5429,54974.0
2015-12-11 10:00:00,29.83,29.94,29.54,29.61,30078.0,18.5802,18.6488,18.3996,18.4432,30078.0
2015-12-11 10:10:00,29.54,29.54,29.15,29.29,25180.0,18.3996,18.3996,18.1567,18.2439,25180.0
2015-12-11 10:20:00,29.32,29.87,29.03,29.87,24842.0,18.2626,18.6052,18.0819,18.6052,24842.0
2015-12-11 10:30:00,29.92,29.92,29.32,29.62,12617.0,18.6363,18.6363,18.2626,18.4494,12617.0
2015-12-11 10:40:00,29.61,29.64,29.02,29.12,20030.0,18.4432,18.4619,18.0757,18.138,20030.0
2015-12-11 10:50:00,29.12,29.17,28.79,28.97,21914.0,18.138,18.1691,17.9325,18.0446,21914.0
2015-12-11 11:00:00,28.97,29.07,28.85,29.0,17277.0,18.0446,18.1069,17.9698,18.0633,17277.0
2015-12-11 11:10:00,28.98,29.17,28.9,29.15,40100.0,18.0508,18.1691,18.001,18.1567,40100.0
2015-12-11 11:20:00,29.16,29.16,28.99,29.0,48745.0,18.1629,18.1629,18.057,18.0633,48745.0
2015-12-11 11:30:00,29.02,29.13,28.99,29.03,42115.0,18.0757,18.1442,18.057,18.0819,42115.0
2015-12-11 11:40:00,29.02,29.2,29.0,29.12,16143.0,18.0757,18.1878,18.0633,18.138,16143.0
2015-12-11 11:50:00,29.11,29.11,29.0,29.0,14914.0,18.1318,18.1318,18.0633,18.0633,14914.0
2015-12-11 12:00:00,29.01,29.07,29.0,29.0,29499.0,18.0695,18.1069,18.0633,18.0633,29499.0
2015-12-11 12:10:00,29.0,29.07,28.99,29.0,14063.0,18.0633,18.1069,18.057,18.0633,14063.0
2015-12-11 12:20:00,29.0,29.01,28.66,28.66,32194.0,18.0633,18.0695,17.8515,17.8515,32194.0
2015-12-11 12:30:00,28.67,28.67,28.49,28.49,30556.0,17.8577,17.8577,17.7456,17.7456,30556.0
2015-12-11 12:40:00,28.49,28.55,28.4,28.5,35720.0,17.7456,17.783,17.6895,17.7518,35720.0
2015-12-11 12:50:00,28.5,28.5,28.37,28.41,20064.0,17.7518,17.7518,17.6709,17.6958,20064.0
2015-12-11 13:00:00,28.42,28.57,28.37,28.4,14253.0,17.702,17.7954,17.6709,17.6895,14253.0
2015-12-11 13:10:00,28.41,28.48,28.39,28.4,15934.0,17.6958,17.7394,17.6833,17.6895,15934.0
2015-12-11 13:20:00,28.41,28.43,28.37,28.38,14036.0,17.6958,17.7082,17.6709,17.6771,14036.0
2015-12-11 13:30:00,28.4,28.44,28.37,28.38,43471.0,17.6895,17.7145,17.6709,17.6771,43471.0
2015-12-11 13:40:00,28.38,28.4,28.2,28.38,98681.0,17.6771,17.6895,17.565,17.6771,98681.0
2015-12-11 13:50:00,28.38,28.47,28.32,28.38,49386.0,17.6771,17.7331,17.6397,17.6771,49386.0
2015-12-11 14:00:00,28.37,28.54,28.35,28.51,60743.0,17.6709,17.7767,17.6584,17.7581,60743.0
2015-12-11 14:10:00,28.53,28.54,28.47,28.47,49861.0,17.7705,17.7767,17.7331,17.7331,49861.0
2015-12-11 14:20:00,28.48,28.48,28.38,28.41,25246.0,17.7394,17.7394,17.6771,17.6958,25246.0
2015-12-11 14:30:00,28.42,28.42,28.37,28.38,49925.0,17.702,17.702,17.6709,17.6771,49925.0
2015-12-11 14:40:00,28.38,28.4,28.35,28.4,92839.0,17.6771,17.6895,17.6584,17.6895,92839.0
2015-12-11 14:50:00,28.39,28.4,28.32,28.34,33588.0,17.6833,17.6895,17.6397,17.6522,33588.0
2015-12-11 15:00:00,28.33,28.38,28.33,28.33,24140.0,17.6459,17.6771,17.6459,17.6459,24140.0
2015-12-11 15:10:00,28.33,28.35,28.31,28.32,29321.0,17.6459,17.6584,17.6335,17.6397,29321.0
2015-12-11 15:20:00,28.32,28.33,28.08,28.18,57200.0,17.6397,17.6459,17.4902,17.5525,57200.0
2015-12-11 15:30:00,28.17,28.46,28.15,28.45,66157.0,17.5463,17.7269,17.5338,17.7207,66157.0
2015-12-11 15:40:00,28.44,28.46,28.34,28.46,84530.0,17.7145,17.7269,17.6522,17.7269,84530.0
2015-12-11 15:50:00,28.45,28.53,28.41,28.42,74162.0,17.7207,17.7705,17.6958,17.702,74162.0
2015-12-14 09:30:00,28.21,28.7,27.89,27.96,54258.0,17.5712,17.8764,17.3719,17.4155,54258.0
2015-12-14 09:40:00,28.03,28.03,27.49,27.65,48491.0,17.4591,17.4591,17.1227,17.2224,48491.0
2015-12-14 09:50:00,27.64,27.71,26.81,26.83,317288.0,17.2162,17.2598,16.6992,16.7116,317288.0
2015-12-14 10:00:00,26.8,27.24,26.8,27.05,36835.0,16.6929,16.967,16.6929,16.8487,36835.0
2015-12-14 10:10:00,27.02,27.11,26.76,26.77,19289.0,16.83,16.886,16.668,16.6743,19289.0
2015-12-14 10:20:00,26.75,26.75,26.37,26.39,43502.0,16.6618,16.6618,16.4251,16.4376,43502.0
2015-12-14 10:30:00,26.39,26.63,26.29,26.52,54457.0,16.4376,16.5871,16.3753,16.5185,54457.0
2015-12-14 10:40:00,26.54,26.59,26.33,26.42,94619.0,16.531,16.5621,16.4002,16.4563,94619.0
2015-12-14 10:50:00,26.43,27.02,26.33,26.95,21931.0,16.4625,16.83,16.4002,16.7864,21931.0
2015-12-14 11:00:00,26.94,27.32,26.93,27.21,43372.0,16.7801,17.0168,16.7739,16.9483,43372.0
2015-12-14 11:10:00,27.19,27.32,27.16,27.22,33541.0,16.9359,17.0168,16.9172,16.9545,33541.0
2015-12-14 11:20:00,27.22,27.42,27.2,27.33,28177.0,16.9545,17.0791,16.9421,17.0231,28177.0
2015-12-14 11:30:00,27.3,27.45,27.22,27.45,23573.0,17.0044,17.0978,16.9545,17.0978,23573.0
2015-12-14 11:40:00,27.48,27.6,27.39,27.4,17356.0,17.1165,17.1912,17.0604,17.0667,17356.0
2015-12-14 11:50:00,27.42,27.58,27.37,27.4,21550.0,17.0791,17.1788,17.048,17.0667,21550.0
2015-12-14 12:00:00,27.43,27.45,27.18,27.3,67572.0,17.0854,17.0978,16.9296,17.0044,67572.0
2015-12-14 12:10:00,27.28,27.45,27.11,27.4,30906.0,16.9919,17.0978,16.886,17.0667,30906.0
2015-12-14 12:20:00,27.42,27.61,27.36,27.44,19470.0,17.0791,17.1975,17.0418,17.0916,19470.0
2015-12-14 12:30:00,27.46,27.95,27.45,27.82,22376.0,17.104,17.4092,17.0978,17.3283,22376.0
2015-12-14 12:40:00,27.82,27.82,27.62,27.64,18596.0,17.3283,17.3283,17.2037,17.2162,18596.0
2015-12-14 12:50:00,27.63,28.35,27.6,28.3,27792.0,17.2099,17.6584,17.1912,17.6272,27792.0
2015-12-14 13:00:00,28.34,28.5,28.28,28.38,31029.0,17.6522,17.7518,17.6148,17.6771,31029.0
2015-12-14 13:10:00,28.37,28.37,27.95,28.07,54515.0,17.6709,17.6709,17.4092,17.484,54515.0
2015-12-14 13:20:00,28.04,28.07,27.96,28.0,31319.0,17.4653,17.484,17.4155,17.4404,31319.0
2015-12-14 13:30:00,28.0,28.05,27.93,28.0,49239.0,17.4404,17.4715,17.3968,17.4404,49239.0
2015-12-14 13:40:00,28.0,28.11,27.96,28.09,29607.0,17.4404,17.5089,17.4155,17.4964,29607.0
2015-12-14 13:50:00,28.11,28.11,28.04,28.09,9116.0,17.5089,17.5089,17.4653,17.4964,9116.0
2015-12-14 14:00:00,28.1,28.1,27.86,27.86,22141.0,17.5027,17.5027,17.3532,17.3532,22141.0
2015-12-14 14:10:00,27.83,27.99,27.82,27.98,7747.0,17.3345,17.4342,17.3283,17.4279,7747.0
2015-12-14 14:20:00,27.98,27.98,27.79,27.87,17816.0,17.4279,17.4279,17.3096,17.3594,17816.0
2015-12-14 14:30:00,27.88,27.88,27.79,27.84,8557.0,17.3656,17.3656,17.3096,17.3407,8557.0
2015-12-14 14:40:00,27.83,27.84,27.64,27.75,15337.0,17.3345,17.3407,17.2162,17.2847,15337.0
2015-12-14 14:50:00,27.75,27.78,27.64,27.69,11160.0,17.2847,17.3034,17.2162,17.2473,11160.0
2015-12-14 15:00:00,27.69,27.74,27.66,27.67,18995.0,17.2473,17.2784,17.2286,17.2348,18995.0
2015-12-14 15:10:00,27.67,27.74,27.67,27.67,18012.0,17.2348,17.2784,17.2348,17.2348,18012.0
2015-12-14 15:20:00,27.68,27.68,27.61,27.61,20133.0,17.2411,17.2411,17.1975,17.1975,20133.0
2015-12-14 15:30:00,27.62,27.62,27.54,27.58,30150.0,17.2037,17.2037,17.1539,17.1788,30150.0
2015-12-14 15:40:00,27.59,27.8,27.51,27.78,59728.0,17.185,17.3158,17.1352,17.3034,59728.0
2015-12-14 15:50:00,27.77,27.89,27.7,27.82,77887.0,17.2971,17.3719,17.2535,17.3283,77887.0
2015-12-15 09:30:00,28.48,28.96,28.3,28.96,34860.0,17.7394,18.0383,17.6272,18.0383,34860.0
2015-12-15 09:40:00,28.89,29.09,28.68,28.92,78359.0,17.9947,18.1193,17.8639,18.0134,78359.0
2015-12-15 09:50:00,28.92,29.02,28.71,28.94,64695.0,18.0134,18.0757,17.8826,18.0259,64695.0
2015-12-15 10:00:00,28.99,29.0,28.55,28.55,45367.0,18.057,18.0633,17.783,17.783,45367.0
2015-12-15 10:10:00,28.57,28.6,28.15,28.15,35717.0,17.7954,17.8141,17.5338,17.5338,35717.0
2015-12-15 10:20:00,28.21,28.25,27.79,27.82,22498.0,17.5712,17.5961,17.3096,17.3283,22498.0
2015-12-15 10:30:00,27.93,27.97,27.37,27.5,62759.0,17.3968,17.4217,17.048,17.129,62759.0
2015-12-15 10:40:00,27.46,27.72,27.4,27.58,18099.0,17.104,17.266,17.0667,17.1788,18099.0
2015-12-15 10:50:00,27.6,27.67,27.32,27.36,25478.0,17.1912,17.2348,17.0168,17.0418,25478.0
2015-12-15 11:00:00,27.33,27.37,27.05,27.05,25206.0,17.0231,17.048,16.8487,16.8487,25206.0
2015-12-15 11:10:00,27.14,27.4,27.09,27.37,25918.0,16.9047,17.0667,16.8736,17.048,25918.0
2015-12-15 11:20:00,27.33,27.48,27.27,27.32,18982.0,17.0231,17.1165,16.9857,17.0168,18982.0
2015-12-15 11:30:00,27.35,27.5,27.33,27.45,25328.0,17.0355,17.129,17.0231,17.0978,25328.0
2015-12-15 11:40:00,27.46,27.64,27.27,27.53,25594.0,17.104,17.2162,16.9857,17.1476,25594.0
2015-12-15 11:50:00,27.63,27.83,27.55,27.8,20760.0,17.2099,17.3345,17.1601,17.3158,20760.0
2015-12-15 12:00:00,27.79,27.86,27.6,27.75,56190.0,17.3096,17.3532,17.1912,17.2847,56190.0
2015-12-15 12:10:00,27.74,27.92,27.71,27.77,43465.0,17.2784,17.3906,17.2598,17.2971,43465.0
2015-12-15 12:20:00,27.76,27.95,27.72,27.77,27445.0,17.2909,17.4092,17.266,17.2971,27445.0
2015-12-15 12:30:00,27.77,28.25,27.75,28.05,18380.0,17.2971,17.5961,17.2847,17.4715,18380.0
2015-12-15 12:40:00,28.06,28.07,27.91,27.99,15446.0,17.4778,17.484,17.3843,17.4342,15446.0
2015-12-15 12:50:00,27.98,28.09,27.78,27.91,14356.0,17.4279,17.4964,17.3034,17.3843,14356.0
2015-12-15 13:00:00,27.9,28.12,27.75,27.9,20403.0,17.3781,17.5151,17.2847,17.3781,20403.0
2015-12-15 13:10:00,27.89,27.96,27.73,27.89,15630.0,17.3719,17.4155,17.2722,17.3719,15630.0
2015-12-15 13:20:00,27.86,27.97,27.78,27.79,12439.0,17.3532,17.4217,17.3034,17.3096,12439.0
2015-12-15 13:30:00,27.81,27.95,27.79,27.84,13116.0,17.322,17.4092,17.3096,17.3407,13116.0
2015-12-15 13:40:00,27.81,28.01,27.64,27.99,10161.0,17.322,17.4466,17.2162,17.4342,10161.0
2015-12-15 13:50:00,27.99,28.08,27.95,28.04,13571.0,17.4342,17.4902,17.4092,17.4653,13571.0
2015-12-15 14:00:00,28.03,28.25,27.99,28.23,13287.0,17.4591,17.5961,17.4342,17.5836,13287.0
2015-12-15 14:10:00,28.18,28.26,28.16,28.19,22035.0,17.5525,17.6023,17.54,17.5587,22035.0
2015-12-15 14:20:00,28.2,28.41,28.2,28.25,29095.0,17.565,17.6958,17.565,17.5961,29095.0
2015-12-15 14:30:00,28.26,28.41,28.24,28.4,16722.0,17.6023,17.6958,17.5899,17.6895,16722.0
2015-12-15 14:40:00,28.4,28.5,28.27,28.27,22841.0,17.6895,17.7518,17.6086,17.6086,22841.0
2015-12-15 14:50:00,28.25,28.39,28.23,28.37,6207.0,17.5961,17.6833,17.5836,17.6709,6207.0
2015-12-15 15:00:00,28.37,28.44,28.28,28.38,8301.0,17.6709,17.7145,17.6148,17.6771,8301.0
2015-12-15 15:10:00,28.38,28.44,28.23,28.38,20296.0,17.6771,17.7145,17.5836,17.6771,20296.0
2015-12-15 15:20:00,28.36,28.38,28.22,28.23,12274.0,17.6646,17.6771,17.5774,17.5836,12274.0
2015-12-15 15:30:00,28.2,28.3,28.14,28.25,18087.0,17.565,17.6272,17.5276,17.5961,18087.0
2015-12-15 15:40:00,28.25,28.31,28.19,28.29,41116.0,17.5961,17.6335,17.5587,17.621,41116.0
2015-12-15 15:50:00,28.29,28.36,28.23,28.28,53634.0,17.621,17.6646,17.5836,17.6148,53634.0
2015-12-16 09:30:00,28.05,28.45,27.51,27.99,28091.0,17.4715,17.7207,17.1352,17.4342,28091.0
2015-12-16 09:40:00,27.97,28.09,27.66,28.02,47086.0,17.4217,17.4964,17.2286,17.4528,47086.0
2015-12-16 09:50:00,28.16,28.63,28.04,28.57,22999.0,17.54,17.8328,17.4653,17.7954,22999.0
2015-12-16 10:00:00,28.49,28.61,27.93,28.33,163526.0,17.7456,17.8203,17.3968,17.6459,163526.0
2015-12-16 10:10:00,28.26,28.81,28.25,28.79,28820.0,17.6023,17.9449,17.5961,17.9325,28820.0
2015-12-16 10:20:00,28.79,29.02,28.68,28.72,32382.0,17.9325,18.0757,17.8639,17.8889,32382.0
2015-12-16 10:30:00,28.69,28.71,27.85,28.05,30771.0,17.8702,17.8826,17.347,17.4715,30771.0
2015-12-16 10:40:00,27.98,28.04,27.79,27.95,18114.0,17.4279,17.4653,17.3096,17.4092,18114.0
2015-12-16 10:50:00,27.98,28.04,27.81,27.85,37731.0,17.4279,17.4653,17.322,17.347,37731.0
2015-12-16 11:00:00,27.91,28.0,27.79,27.79,45920.0,17.3843,17.4404,17.3096,17.3096,45920.0
2015-12-16 11:10:00,27.78,28.04,27.75,27.98,31410.0,17.3034,17.4653,17.2847,17.4279,31410.0
2015-12-16 11:20:00,27.98,28.02,27.66,27.66,30556.0,17.4279,17.4528,17.2286,17.2286,30556.0
2015-12-16 11:30:00,27.66,27.86,27.63,27.67,22332.0,17.2286,17.3532,17.2099,17.2348,22332.0
2015-12-16 11:40:00,27.67,27.75,27.45,27.5,24341.0,17.2348,17.2847,17.0978,17.129,24341.0
2015-12-16 11:50:00,27.45,27.86,27.37,27.68,29698.0,17.0978,17.3532,17.048,17.2411,29698.0
2015-12-16 12:00:00,27.77,27.78,27.55,27.71,16349.0,17.2971,17.3034,17.1601,17.2598,16349.0
2015-12-16 12:10:00,27.79,27.94,27.73,27.78,27041.0,17.3096,17.403,17.2722,17.3034,27041.0
2015-12-16 12:20:00,27.82,28.08,27.81,28.05,9082.0,17.3283,17.4902,17.322,17.4715,9082.0
2015-12-16 12:30:00,28.07,28.24,28.07,28.14,21090.0,17.484,17.5899,17.484,17.5276,21090.0
2015-12-16 12:40:00,28.18,28.34,28.14,28.32,24306.0,17.5525,17.6522,17.5276,17.6397,24306.0
2015-12-16 12:50:00,28.3,28.45,28.0,28.09,34861.0,17.6272,17.7207,17.4404,17.4964,34861.0
2015-12-16 13:00:00,28.08,28.25,28.08,28.17,7752.0,17.4902,17.5961,17.4902,17.5463,7752.0
2015-12-16 13:10:00,28.23,28.26,28.02,28.1,9817.0,17.5836,17.6023,17.4528,17.5027,9817.0
2015-12-16 13:20:00,28.07,28.17,27.95,28.07,10490.0,17.484,17.5463,17.4092,17.484,10490.0
2015-12-16 13:30:00,28.12,28.28,28.06,28.23,9784.0,17.5151,17.6148,17.4778,17.5836,9784.0
2015-12-16 13:40:00,28.25,28.43,28.21,28.39,13967.0,17.5961,17.7082,17.5712,17.6833,13967.0
2015-12-16 13:50:00,28.42,28.47,28.21,28.34,24765.0,17.702,17.7331,17.5712,17.6522,24765.0
2015-12-16 14:00:00,28.39,28.58,28.18,28.51,18644.0,17.6833,17.8017,17.5525,17.7581,18644.0
2015-12-16 14:10:00,28.52,28.52,28.14,28.17,20839.0,17.7643,17.7643,17.5276,17.5463,20839.0
2015-12-16 14:20:00,28.13,28.21,27.94,27.99,18565.0,17.5214,17.5712,17.403,17.4342,18565.0
2015-12-16 14:30:00,27.99,28.1,27.87,28.03,17014.0,17.4342,17.5027,17.3594,17.4591,17014.0
2015-12-16 14:40:00,28.02,28.25,28.01,28.21,19758.0,17.4528,17.5961,17.4466,17.5712,19758.0
2015-12-16 14:50:00,28.27,28.45,28.2,28.45,12119.0,17.6086,17.7207,17.565,17.7207,12119.0
2015-12-16 15:00:00,28.45,28.47,28.31,28.36,17597.0,17.7207,17.7331,17.6335,17.6646,17597.0
2015-12-16 15:10:00,28.35,28.39,28.09,28.1,16880.0,17.6584,17.6833,17.4964,17.5027,16880.0
2015-12-16 15:20:00,28.14,28.2,28.02,28.15,30585.0,17.5276,17.565,17.4528,17.5338,30585.0
2015-12-16 15:30:00,28.13,28.22,28.04,28.19,43851.0,17.5214,17.5774,17.4653,17.5587,43851.0
2015-12-16 15:40:00,28.19,28.36,28.14,28.35,64679.0,17.5587,17.6646,17.5276,17.6584,64679.0
2015-12-16 15:50:00,28.35,28.41,28.25,28.26,98798.0,17.6584,17.6958,17.5961,17.6023,98798.0
2015-12-17 09:30:00,28.43,28.54,27.6,27.69,33570.0,17.7082,17.7767,17.1912,17.2473,33570.0
2015-12-17 09:40:00,27.61,27.73,27.41,27.41,56518.0,17.1975,17.2722,17.0729,17.0729,56518.0
2015-12-17 09:50:00,27.41,27.42,26.85,26.98,43017.0,17.0729,17.0791,16.7241,16.8051,43017.0
2015-12-17 10:00:00,26.99,27.13,26.79,26.95,46085.0,16.8113,16.8985,16.6867,16.7864,46085.0
2015-12-17 10:10:00,26.85,26.87,26.58,26.59,40791.0,16.7241,16.7365,16.5559,16.5621,40791.0
2015-12-17 10:20:00,26.59,26.67,26.49,26.55,59174.0,16.5621,16.612,16.4999,16.5372,59174.0
2015-12-17 10:30:00,26.56,26.59,26.28,26.31,39988.0,16.5435,16.5621,16.369,16.3877,39988.0
2015-12-17 10:40:00,26.32,26.32,25.9,25.9,32643.0,16.394,16.394,16.1324,16.1324,32643.0
2015-12-17 10:50:00,25.87,25.96,25.77,25.83,51411.0,16.1137,16.1697,16.0514,16.0888,51411.0
2015-12-17 11:00:00,25.86,25.87,25.71,25.79,25844.0,16.1074,16.1137,16.014,16.0638,25844.0
2015-12-17 11:10:00,25.77,25.79,25.58,25.59,34004.0,16.0514,16.0638,15.933,15.9393,34004.0
2015-12-17 11:20:00,25.57,25.66,25.35,25.65,56341.0,15.9268,15.9829,15.7898,15.9766,56341.0
2015-12-17 11:30:00,25.66,26.4,25.65,26.35,53630.0,15.9829,16.4438,15.9766,16.4127,53630.0
2015-12-17 11:40:00,26.4,26.51,26.14,26.27,45208.0,16.4438,16.5123,16.2818,16.3628,45208.0
2015-12-17 11:50:00,26.27,26.29,26.12,26.14,34245.0,16.3628,16.3753,16.2694,16.2818,34245.0
2015-12-17 12:00:00,26.13,26.14,25.98,26.05,38932.0,16.2756,16.2818,16.1822,16.2258,38932.0
2015-12-17 12:10:00,26.05,26.06,25.89,26.02,27736.0,16.2258,16.232,16.1261,16.2071,27736.0
2015-12-17 12:20:00,26.02,26.02,25.88,25.9,17702.0,16.2071,16.2071,16.1199,16.1324,17702.0
2015-12-17 12:30:00,25.89,25.92,25.82,25.82,15381.0,16.1261,16.1448,16.0825,16.0825,15381.0
2015-12-17 12:40:00,25.82,25.96,25.8,25.96,14043.0,16.0825,16.1697,16.0701,16.1697,14043.0
2015-12-17 12:50:00,25.97,26.0,25.84,26.0,16679.0,16.176,16.1946,16.095,16.1946,16679.0
2015-12-17 13:00:00,26.0,26.01,25.91,26.0,28175.0,16.1946,16.2009,16.1386,16.1946,28175.0
2015-12-17 13:10:00,25.99,26.02,25.76,25.76,42539.0,16.1884,16.2071,16.0452,16.0452,42539.0
2015-12-17 13:20:00,25.76,26.0,25.72,25.91,34004.0,16.0452,16.1946,16.0202,16.1386,34004.0
2015-12-17 13:30:00,25.94,25.96,25.86,25.91,14223.0,16.1573,16.1697,16.1074,16.1386,14223.0
2015-12-17 13:40:00,25.91,26.03,25.9,25.97,17838.0,16.1386,16.2133,16.1324,16.176,17838.0
2015-12-17 13:50:00,25.94,26.07,25.93,26.07,19884.0,16.1573,16.2382,16.151,16.2382,19884.0
2015-12-17 14:00:00,26.07,26.12,25.77,25.77,25196.0,16.2382,16.2694,16.0514,16.0514,25196.0
2015-12-17 14:10:00,25.76,25.79,25.54,25.55,47023.0,16.0452,16.0638,15.9081,15.9144,47023.0
2015-12-17 14:20:00,25.55,25.64,25.42,25.55,43017.0,15.9144,15.9704,15.8334,15.9144,43017.0
2015-12-17 14:30:00,25.55,25.79,25.54,25.7,27835.0,15.9144,16.0638,15.9081,16.0078,27835.0
2015-12-17 14:40:00,25.7,25.7,25.5,25.5,30969.0,16.0078,16.0078,15.8832,15.8832,30969.0
2015-12-17 14:50:00,25.53,25.57,25.36,25.55,29241.0,15.9019,15.9268,15.796,15.9144,29241.0
2015-12-17 15:00:00,25.57,25.87,25.54,25.83,55243.0,15.9268,16.1137,15.9081,16.0888,55243.0
2015-12-17 15:10:00,25.85,25.97,25.81,25.91,35203.0,16.1012,16.176,16.0763,16.1386,35203.0
2015-12-17 15:20:00,25.91,26.36,25.91,26.35,43503.0,16.1386,16.4189,16.1386,16.4127,43503.0
2015-12-17 15:30:00,26.36,26.36,26.16,26.25,83980.0,16.4189,16.4189,16.2943,16.3504,83980.0
2015-12-17 15:40:00,26.27,26.33,26.17,26.33,64726.0,16.3628,16.4002,16.3005,16.4002,64726.0
2015-12-17 15:50:00,26.34,26.54,26.31,26.42,175566.0,16.4064,16.531,16.3877,16.4563,175566.0
2015-12-18 09:30:00,26.48,27.04,26.48,26.94,44662.0,16.4936,16.8424,16.4936,16.7801,44662.0
2015-12-18 09:40:00,26.93,27.13,26.66,26.85,24509.0,16.7739,16.8985,16.6057,16.7241,24509.0
2015-12-18 09:50:00,26.91,27.14,26.75,26.93,24172.0,16.7615,16.9047,16.6618,16.7739,24172.0
2015-12-18 10:00:00,26.94,27.28,26.94,27.24,21672.0,16.7801,16.9919,16.7801,16.967,21672.0
2015-12-18 10:10:00,27.22,27.75,27.17,27.55,32603.0,16.9545,17.2847,16.9234,17.1601,32603.0
2015-12-18 10:20:00,27.54,27.58,27.25,27.3,55690.0,17.1539,17.1788,16.9732,17.0044,55690.0
2015-12-18 10:30:00,27.3,27.49,27.0,27.23,34978.0,17.0044,17.1227,16.8175,16.9608,34978.0
2015-12-18 10:40:00,27.2,27.22,27.04,27.11,25780.0,16.9421,16.9545,16.8424,16.886,25780.0
2015-12-18 10:50:00,27.1,27.26,27.1,27.17,36392.0,16.8798,16.9795,16.8798,16.9234,36392.0
2015-12-18 11:00:00,27.16,27.17,27.02,27.03,25265.0,16.9172,16.9234,16.83,16.8362,25265.0
2015-12-18 11:10:00,27.03,27.03,26.62,26.74,22300.0,16.8362,16.8362,16.5808,16.6556,22300.0
2015-12-18 11:20:00,26.74,26.74,26.33,26.35,33654.0,16.6556,16.6556,16.4002,16.4127,33654.0
2015-12-18 11:30:00,26.36,26.44,26.27,26.34,29114.0,16.4189,16.4687,16.3628,16.4064,29114.0
2015-12-18 11:40:00,26.34,26.36,26.14,26.17,34308.0,16.4064,16.4189,16.2818,16.3005,34308.0
2015-12-18 11:50:00,26.16,26.27,26.1,26.15,44511.0,16.2943,16.3628,16.2569,16.2881,44511.0
2015-12-18 12:00:00,26.15,26.15,25.92,25.93,45881.0,16.2881,16.2881,16.1448,16.151,45881.0
2015-12-18 12:10:00,25.92,25.96,25.82,25.82,34173.0,16.1448,16.1697,16.0825,16.0825,34173.0
2015-12-18 12:20:00,25.86,25.99,25.84,25.95,24015.0,16.1074,16.1884,16.095,16.1635,24015.0
2015-12-18 12:30:00,25.96,26.15,25.96,26.14,15842.0,16.1697,16.2881,16.1697,16.2818,15842.0
2015-12-18 12:40:00,26.15,26.16,25.89,25.89,30875.0,16.2881,16.2943,16.1261,16.1261,30875.0
2015-12-18 12:50:00,25.9,26.02,25.86,25.96,13980.0,16.1324,16.2071,16.1074,16.1697,13980.0
2015-12-18 13:00:00,25.99,26.05,25.88,25.92,27358.0,16.1884,16.2258,16.1199,16.1448,27358.0
2015-12-18 13:10:00,25.91,25.97,25.87,25.9,13081.0,16.1386,16.176,16.1137,16.1324,13081.0
2015-12-18 13:20:00,25.89,25.89,25.83,25.88,9153.0,16.1261,16.1261,16.0888,16.1199,9153.0
2015-12-18 13:30:00,25.87,25.87,25.66,25.67,16767.0,16.1137,16.1137,15.9829,15.9891,16767.0
2015-12-18 13:40:00,25.66,25.7,25.62,25.68,14524.0,15.9829,16.0078,15.958,15.9953,14524.0
2015-12-18 13:50:00,25.71,25.71,25.57,25.57,16122.0,16.014,16.014,15.9268,15.9268,16122.0
2015-12-18 14:00:00,25.57,25.69,25.56,25.64,38140.0,15.9268,16.0016,15.9206,15.9704,38140.0
2015-12-18 14:10:00,25.64,25.76,25.63,25.72,49232.0,15.9704,16.0452,15.9642,16.0202,49232.0
2015-12-18 14:20:00,25.71,25.85,25.7,25.81,80565.0,16.014,16.1012,16.0078,16.0763,80565.0
2015-12-18 14:30:00,25.84,25.84,25.7,25.74,38677.0,16.095,16.095,16.0078,16.0327,38677.0
2015-12-18 14:40:00,25.74,25.76,25.59,25.61,42496.0,16.0327,16.0452,15.9393,15.9517,42496.0
2015-12-18 14:50:00,25.6,25.64,25.47,25.62,34852.0,15.9455,15.9704,15.8645,15.958,34852.0
2015-12-18 15:00:00,25.6,25.77,25.6,25.77,66040.0,15.9455,16.0514,15.9455,16.0514,66040.0
2015-12-18 15:10:00,25.77,25.78,25.68,25.71,45887.0,16.0514,16.0576,15.9953,16.014,45887.0
2015-12-18 15:20:00,25.71,25.86,25.71,25.8,62316.0,16.014,16.1074,16.014,16.0701,62316.0
2015-12-18 15:30:00,25.8,25.88,25.8,25.86,94242.0,16.0701,16.1199,16.0701,16.1074,94242.0
2015-12-18 15:40:00,25.86,25.86,25.79,25.8,171322.0,16.1074,16.1074,16.0638,16.0701,171322.0
2015-12-18 15:50:00,25.8,25.81,25.73,25.74,234308.0,16.0701,16.0763,16.0265,16.0327,234308.0
2015-12-21 09:30:00,24.72,25.01,24.02,24.15,164264.0,15.3974,15.578,14.9614,15.0423,164264.0
2015-12-21 09:40:00,24.2,24.34,24.0,24.02,101148.0,15.0735,15.1607,14.9489,14.9614,101148.0
2015-12-21 09:50:00,24.03,24.08,23.33,23.56,163280.0,14.9676,14.9987,14.5316,14.6748,163280.0
2015-12-21 10:00:00,23.56,24.01,23.52,24.0,303849.0,14.6748,14.9551,14.6499,14.9489,303849.0
2015-12-21 10:10:00,24.0,24.83,23.94,24.77,158588.0,14.9489,15.4659,14.9115,15.4285,158588.0
2015-12-21 10:20:00,24.75,24.75,24.01,24.01,61570.0,15.4161,15.4161,14.9551,14.9551,61570.0
2015-12-21 10:30:00,24.1,24.32,23.94,23.95,71893.0,15.0112,15.1482,14.9115,14.9178,71893.0
2015-12-21 10:40:00,23.94,24.08,23.71,23.74,58301.0,14.9115,14.9987,14.7683,14.787,58301.0
2015-12-21 10:50:00,23.73,23.95,23.62,23.91,78769.0,14.7807,14.9178,14.7122,14.8928,78769.0
2015-12-21 11:00:00,23.91,24.01,23.82,23.96,75541.0,14.8928,14.9551,14.8368,14.924,75541.0
2015-12-21 11:10:00,23.97,24.15,23.93,24.13,63344.0,14.9302,15.0423,14.9053,15.0299,63344.0
2015-12-21 11:20:00,24.12,24.25,24.07,24.19,55401.0,15.0236,15.1046,14.9925,15.0672,55401.0
2015-12-21 11:30:00,24.19,24.19,23.96,24.03,45065.0,15.0672,15.0672,14.924,14.9676,45065.0
2015-12-21 11:40:00,24.02,24.32,24.0,24.1,66503.0,14.9614,15.1482,14.9489,15.0112,66503.0
2015-12-21 11:50:00,24.06,24.2,23.85,24.02,105379.0,14.9863,15.0735,14.8555,14.9614,105379.0
2015-12-21 12:00:00,24.04,24.06,23.72,23.93,65000.0,14.9738,14.9863,14.7745,14.9053,65000.0
2015-12-21 12:10:00,23.91,24.19,23.9,24.06,36371.0,14.8928,15.0672,14.8866,14.9863,36371.0
2015-12-21 12:20:00,24.1,24.14,23.9,23.98,24985.0,15.0112,15.0361,14.8866,14.9364,24985.0
2015-12-21 12:30:00,23.99,24.17,23.99,24.08,26279.0,14.9427,15.0548,14.9427,14.9987,26279.0
2015-12-21 12:40:00,24.05,24.09,23.97,24.07,36194.0,14.98,15.005,14.9302,14.9925,36194.0
2015-12-21 12:50:00,24.08,24.57,24.06,24.56,246738.0,14.9987,15.3039,14.9863,15.2977,246738.0
2015-12-21 13:00:00,24.53,24.8,24.45,24.78,64153.0,15.279,15.4472,15.2292,15.4347,64153.0
2015-12-21 13:10:00,24.76,24.95,24.66,24.66,55767.0,15.4223,15.5406,15.36,15.36,55767.0
2015-12-21 13:20:00,24.64,24.86,24.62,24.8,25998.0,15.3475,15.4846,15.3351,15.4472,25998.0
2015-12-21 13:30:00,24.8,24.9,24.66,24.66,37028.0,15.4472,15.5095,15.36,15.36,37028.0
2015-12-21 13:40:00,24.65,24.83,24.63,24.82,57790.0,15.3538,15.4659,15.3413,15.4597,57790.0
2015-12-21 13:50:00,24.81,24.99,24.8,24.92,46891.0,15.4534,15.5655,15.4472,15.5219,46891.0
2015-12-21 14:00:00,24.92,25.08,24.88,25.08,37377.0,15.5219,15.6216,15.497,15.6216,37377.0
2015-12-21 14:10:00,25.08,25.53,25.03,25.53,101115.0,15.6216,15.9019,15.5905,15.9019,101115.0
2015-12-21 14:20:00,25.49,25.53,25.24,25.37,54986.0,15.877,15.9019,15.7213,15.8022,54986.0
2015-12-21 14:30:00,25.35,25.44,25.19,25.44,96140.0,15.7898,15.8458,15.6901,15.8458,96140.0
2015-12-21 14:40:00,25.43,25.95,25.42,25.86,77110.0,15.8396,16.1635,15.8334,16.1074,77110.0
2015-12-21 14:50:00,25.86,25.92,25.68,25.8,53499.0,16.1074,16.1448,15.9953,16.0701,53499.0
2015-12-21 15:00:00,25.78,25.88,25.75,25.77,76440.0,16.0576,16.1199,16.0389,16.0514,76440.0
2015-12-21 15:10:00,25.77,25.84,25.71,25.79,78228.0,16.0514,16.095,16.014,16.0638,78228.0
2015-12-21 15:20:00,25.8,26.0,25.74,25.96,97961.0,16.0701,16.1946,16.0327,16.1697,97961.0
2015-12-21 15:30:00,25.95,26.07,25.74,25.74,94157.0,16.1635,16.2382,16.0327,16.0327,94157.0
2015-12-21 15:40:00,25.76,25.99,25.74,25.95,113058.0,16.0452,16.1884,16.0327,16.1635,113058.0
2015-12-21 15:50:00,25.95,26.1,25.95,26.07,177249.0,16.1635,16.2569,16.1635,16.2382,177249.0
2015-12-22 09:30:00,25.6,26.24,25.35,25.98,114071.0,15.9455,16.3441,15.7898,16.1822,114071.0
2015-12-22 09:40:00,25.96,26.53,25.77,26.26,47198.0,16.1697,16.5248,16.0514,16.3566,47198.0
2015-12-22 09:50:00,26.22,26.32,26.05,26.22,47065.0,16.3317,16.394,16.2258,16.3317,47065.0
2015-12-22 10:00:00,26.21,26.48,26.11,26.48,47193.0,16.3254,16.4936,16.2632,16.4936,47193.0
2015-12-22 10:10:00,26.47,27.0,26.31,26.87,293053.0,16.4874,16.8175,16.3877,16.7365,293053.0
2015-12-22 10:20:00,26.86,27.72,26.86,27.1,59297.0,16.7303,17.266,16.7303,16.8798,59297.0
2015-12-22 10:30:00,27.12,27.15,26.89,27.0,27404.0,16.8923,16.9109,16.749,16.8175,27404.0
2015-12-22 10:40:00,27.0,27.35,27.0,27.27,31748.0,16.8175,17.0355,16.8175,16.9857,31748.0
2015-12-22 10:50:00,27.27,27.97,27.27,27.64,100822.0,16.9857,17.4217,16.9857,17.2162,100822.0
2015-12-22 11:00:00,27.65,28.16,27.53,28.16,45685.0,17.2224,17.54,17.1476,17.54,45685.0
2015-12-22 11:10:00,28.16,28.44,28.11,28.15,45943.0,17.54,17.7145,17.5089,17.5338,45943.0
2015-12-22 11:20:00,28.19,28.33,27.89,28.12,35710.0,17.5587,17.6459,17.3719,17.5151,35710.0
2015-12-22 11:30:00,28.15,28.32,27.99,27.99,40031.0,17.5338,17.6397,17.4342,17.4342,40031.0
2015-12-22 11:40:00,27.98,28.16,27.81,28.12,46115.0,17.4279,17.54,17.322,17.5151,46115.0
2015-12-22 11:50:00,28.13,28.14,28.02,28.11,34326.0,17.5214,17.5276,17.4528,17.5089,34326.0
2015-12-22 12:00:00,28.1,28.17,27.9,27.96,37045.0,17.5027,17.5463,17.3781,17.4155,37045.0
2015-12-22 12:10:00,27.96,27.96,27.78,27.79,18573.0,17.4155,17.4155,17.3034,17.3096,18573.0
2015-12-22 12:20:00,27.81,27.91,27.73,27.78,21834.0,17.322,17.3843,17.2722,17.3034,21834.0
2015-12-22 12:30:00,27.73,27.84,27.56,27.67,27308.0,17.2722,17.3407,17.1663,17.2348,27308.0
2015-12-22 12:40:00,27.67,27.71,27.45,27.66,26715.0,17.2348,17.2598,17.0978,17.2286,26715.0
2015-12-22 12:50:00,27.71,27.71,27.44,27.64,25956.0,17.2598,17.2598,17.0916,17.2162,25956.0
2015-12-22 13:00:00,27.63,27.96,27.58,27.96,57015.0,17.2099,17.4155,17.1788,17.4155,57015.0
2015-12-22 13:10:00,27.93,28.02,27.86,28.01,64296.0,17.3968,17.4528,17.3532,17.4466,64296.0
2015-12-22 13:20:00,28.02,28.06,27.83,27.85,34043.0,17.4528,17.4778,17.3345,17.347,34043.0
2015-12-22 13:30:00,27.85,27.93,27.49,27.51,44234.0,17.347,17.3968,17.1227,17.1352,44234.0
2015-12-22 13:40:00,27.49,27.49,27.1,27.15,34645.0,17.1227,17.1227,16.8798,16.9109,34645.0
2015-12-22 13:50:00,27.12,27.12,26.84,26.84,39369.0,16.8923,16.8923,16.7179,16.7179,39369.0
2015-12-22 14:00:00,26.88,26.9,26.72,26.81,40523.0,16.7428,16.7552,16.6431,16.6992,40523.0
2015-12-22 14:10:00,26.87,27.17,26.81,27.15,37100.0,16.7365,16.9234,16.6992,16.9109,37100.0
2015-12-22 14:20:00,27.16,27.25,26.94,26.94,39246.0,16.9172,16.9732,16.7801,16.7801,39246.0
2015-12-22 14:30:00,26.99,27.15,26.86,26.93,20721.0,16.8113,16.9109,16.7303,16.7739,20721.0
2015-12-22 14:40:00,26.96,26.98,26.53,26.7,53797.0,16.7926,16.8051,16.5248,16.6307,53797.0
2015-12-22 14:50:00,26.65,26.91,26.59,26.87,53809.0,16.5995,16.7615,16.5621,16.7365,53809.0
2015-12-22 15:00:00,26.86,27.08,26.81,26.86,58615.0,16.7303,16.8673,16.6992,16.7303,58615.0
2015-12-22 15:10:00,26.83,27.21,26.81,27.09,53983.0,16.7116,16.9483,16.6992,16.8736,53983.0
2015-12-22 15:20:00,27.07,27.26,26.97,27.02,62529.0,16.8611,16.9795,16.7988,16.83,62529.0
2015-12-22 15:30:00,27.02,27.11,26.83,27.0,84818.0,16.83,16.886,16.7116,16.8175,84818.0
2015-12-22 15:40:00,26.99,27.0,26.83,26.94,104636.0,16.8113,16.8175,16.7116,16.7801,104636.0
2015-12-22 15:50:00,26.94,27.23,26.93,27.06,113137.0,16.7801,16.9608,16.7739,16.8549,113137.0
2015-12-23 09:30:00,28.13,28.88,28.13,28.54,53526.0,17.5214,17.9885,17.5214,17.7767,53526.0
2015-12-23 09:40:00,28.51,28.51,27.89,27.99,67704.0,17.7581,17.7581,17.3719,17.4342,67704.0
2015-12-23 09:50:00,27.99,28.13,27.26,27.32,48161.0,17.4342,17.5214,16.9795,17.0168,48161.0
2015-12-23 10:00:00,27.37,27.86,27.37,27.8,52680.0,17.048,17.3532,17.048,17.3158,52680.0
2015-12-23 10:10:00,27.8,28.18,27.77,28.13,39234.0,17.3158,17.5525,17.2971,17.5214,39234.0
2015-12-23 10:20:00,28.15,28.47,28.14,28.17,130296.0,17.5338,17.7331,17.5276,17.5463,130296.0
2015-12-23 10:30:00,28.19,28.64,28.17,28.61,204492.0,17.5587,17.839,17.5463,17.8203,204492.0
2015-12-23 10:40:00,28.61,28.69,28.44,28.52,86241.0,17.8203,17.8702,17.7145,17.7643,86241.0
2015-12-23 10:50:00,28.51,28.83,28.5,28.55,50805.0,17.7581,17.9574,17.7518,17.783,50805.0
2015-12-23 11:00:00,28.58,28.63,28.19,28.33,64726.0,17.8017,17.8328,17.5587,17.6459,64726.0
2015-12-23 11:10:00,28.32,28.5,28.02,28.5,62157.0,17.6397,17.7518,17.4528,17.7518,62157.0
2015-12-23 11:20:00,28.47,28.59,28.33,28.36,45281.0,17.7331,17.8079,17.6459,17.6646,45281.0
2015-12-23 11:30:00,28.37,28.75,28.31,28.59,43428.0,17.6709,17.9075,17.6335,17.8079,43428.0
2015-12-23 11:40:00,28.59,28.61,28.26,28.3,33936.0,17.8079,17.8203,17.6023,17.6272,33936.0
2015-12-23 11:50:00,28.28,28.45,28.13,28.35,34144.0,17.6148,17.7207,17.5214,17.6584,34144.0
2015-12-23 12:00:00,28.35,28.59,28.3,28.35,30970.0,17.6584,17.8079,17.6272,17.6584,30970.0
2015-12-23 12:10:00,28.35,28.35,28.1,28.27,41096.0,17.6584,17.6584,17.5027,17.6086,41096.0
2015-12-23 12:20:00,28.25,28.31,28.03,28.17,38301.0,17.5961,17.6335,17.4591,17.5463,38301.0
2015-12-23 12:30:00,28.17,28.31,28.04,28.23,38840.0,17.5463,17.6335,17.4653,17.5836,38840.0
2015-12-23 12:40:00,28.21,28.27,28.04,28.08,132885.0,17.5712,17.6086,17.4653,17.4902,132885.0
2015-12-23 12:50:00,28.08,28.09,27.99,28.01,26626.0,17.4902,17.4964,17.4342,17.4466,26626.0
2015-12-23 13:00:00,28.0,28.23,27.99,28.2,49155.0,17.4404,17.5836,17.4342,17.565,49155.0
2015-12-23 13:10:00,28.19,28.33,28.19,28.31,111396.0,17.5587,17.6459,17.5587,17.6335,111396.0
2015-12-23 13:20:00,28.31,28.42,28.28,28.39,28695.0,17.6335,17.702,17.6148,17.6833,28695.0
2015-12-23 13:30:00,28.38,28.38,27.81,27.82,33006.0,17.6771,17.6771,17.322,17.3283,33006.0
2015-12-23 13:40:00,27.82,27.94,27.6,27.6,28367.0,17.3283,17.403,17.1912,17.1912,28367.0
2015-12-23 13:50:00,27.62,27.78,27.58,27.6,37453.0,17.2037,17.3034,17.1788,17.1912,37453.0
2015-12-23 14:00:00,27.58,27.95,27.51,27.95,56519.0,17.1788,17.4092,17.1352,17.4092,56519.0
2015-12-23 14:10:00,27.96,28.01,27.69,27.75,35510.0,17.4155,17.4466,17.2473,17.2847,35510.0
2015-12-23 14:20:00,27.73,27.98,27.58,27.88,42731.0,17.2722,17.4279,17.1788,17.3656,42731.0
2015-12-23 14:30:00,27.86,28.11,27.86,28.03,48414.0,17.3532,17.5089,17.3532,17.4591,48414.0
2015-12-23 14:40:00,28.05,28.09,27.81,27.9,33822.0,17.4715,17.4964,17.322,17.3781,33822.0
2015-12-23 14:50:00,27.9,27.93,27.76,27.93,56676.0,17.3781,17.3968,17.2909,17.3968,56676.0
2015-12-23 15:00:00,27.9,28.05,27.86,28.04,59779.0,17.3781,17.4715,17.3532,17.4653,59779.0
2015-12-23 15:10:00,28.04,28.2,27.95,28.14,60793.0,17.4653,17.565,17.4092,17.5276,60793.0
2015-12-23 15:20:00,28.17,28.19,28.01,28.11,45374.0,17.5463,17.5587,17.4466,17.5089,45374.0
2015-12-23 15:30:00,28.12,28.25,27.98,28.05,101725.0,17.5151,17.5961,17.4279,17.4715,101725.0
2015-12-23 15:40:00,28.03,28.16,28.02,28.1,102338.0,17.4591,17.54,17.4528,17.5027,102338.0
2015-12-23 15:50:00,28.1,28.19,28.01,28.18,193649.0,17.5027,17.5587,17.4466,17.5525,193649.0
2015-12-24 09:30:00,28.02,28.73,27.92,28.5,53298.0,17.4528,17.8951,17.3906,17.7518,53298.0
2015-12-24 09:40:00,28.51,28.79,28.37,28.49,20478.0,17.7581,17.9325,17.6709,17.7456,20478.0
2015-12-24 09:50:00,28.39,28.64,28.13,28.14,17440.0,17.6833,17.839,17.5214,17.5276,17440.0
2015-12-24 10:00:00,28.09,28.23,27.88,28.17,16817.0,17.4964,17.5836,17.3656,17.5463,16817.0
2015-12-24 10:10:00,28.14,28.28,27.93,28.28,13222.0,17.5276,17.6148,17.3968,17.6148,13222.0
2015-12-24 10:20:00,28.26,28.38,28.1,28.34,11568.0,17.6023,17.6771,17.5027,17.6522,11568.0
2015-12-24 10:30:00,28.36,28.41,28.17,28.17,18566.0,17.6646,17.6958,17.5463,17.5463,18566.0
2015-12-24 10:40:00,28.21,28.22,28.07,28.11,7755.0,17.5712,17.5774,17.484,17.5089,7755.0
2015-12-24 10:50:00,28.05,28.06,27.85,28.03,19790.0,17.4715,17.4778,17.347,17.4591,19790.0
2015-12-24 11:00:00,28.03,28.16,27.95,28.09,16866.0,17.4591,17.54,17.4092,17.4964,16866.0
2015-12-24 11:10:00,28.1,28.11,27.7,27.73,20657.0,17.5027,17.5089,17.2535,17.2722,20657.0
2015-12-24 11:20:00,27.72,27.8,27.41,27.62,24228.0,17.266,17.3158,17.0729,17.2037,24228.0
2015-12-24 11:30:00,27.59,27.61,27.35,27.46,23881.0,17.185,17.1975,17.0355,17.104,23881.0
2015-12-24 11:40:00,27.5,27.52,27.4,27.4,25083.0,17.129,17.1414,17.0667,17.0667,25083.0
2015-12-24 11:50:00,27.42,27.44,27.19,27.33,31727.0,17.0791,17.0916,16.9359,17.0231,31727.0
2015-12-24 12:00:00,27.22,27.4,27.18,27.4,14362.0,16.9545,17.0667,16.9296,17.0667,14362.0
2015-12-24 12:10:00,27.39,27.43,27.33,27.37,12096.0,17.0604,17.0854,17.0231,17.048,12096.0
2015-12-24 12:20:00,27.37,27.43,27.32,27.41,6400.0,17.048,17.0854,17.0168,17.0729,6400.0
2015-12-24 12:30:00,27.43,27.44,27.25,27.29,9501.0,17.0854,17.0916,16.9732,16.9981,9501.0
2015-12-24 12:40:00,27.32,27.42,27.28,27.31,23407.0,17.0168,17.0791,16.9919,17.0106,23407.0
2015-12-24 12:50:00,27.29,27.32,27.22,27.24,29320.0,16.9981,17.0168,16.9545,16.967,29320.0
2015-12-28 09:30:00,26.75,26.75,25.63,25.98,48325.0,16.6618,16.6618,15.9642,16.1822,48325.0
2015-12-28 09:40:00,25.99,26.18,25.62,25.91,14681.0,16.1884,16.3068,15.958,16.1386,14681.0
2015-12-28 09:50:00,25.92,26.1,25.69,25.97,21809.0,16.1448,16.2569,16.0016,16.176,21809.0
2015-12-28 10:00:00,25.99,26.08,25.57,25.57,19857.0,16.1884,16.2445,15.9268,15.9268,19857.0
2015-12-28 10:10:00,25.62,25.63,25.45,25.47,16607.0,15.958,15.9642,15.8521,15.8645,16607.0
2015-12-28 10:20:00,25.54,25.62,25.4,25.59,13869.0,15.9081,15.958,15.8209,15.9393,13869.0
2015-12-28 10:30:00,25.6,25.82,25.56,25.76,12509.0,15.9455,16.0825,15.9206,16.0452,12509.0
2015-12-28 10:40:00,25.75,25.81,25.56,25.59,23322.0,16.0389,16.0763,15.9206,15.9393,23322.0
2015-12-28 10:50:00,25.57,25.73,25.53,25.73,16059.0,15.9268,16.0265,15.9019,16.0265,16059.0
2015-12-28 11:00:00,25.73,25.8,25.68,25.76,27000.0,16.0265,16.0701,15.9953,16.0452,27000.0
2015-12-28 11:10:00,25.78,25.79,25.57,25.61,18211.0,16.0576,16.0638,15.9268,15.9517,18211.0
2015-12-28 11:20:00,25.61,25.62,25.39,25.51,54073.0,15.9517,15.958,15.8147,15.8894,54073.0
2015-12-28 11:30:00,25.52,25.78,25.45,25.75,19264.0,15.8957,16.0576,15.8521,16.0389,19264.0
2015-12-28 11:40:00,25.75,25.8,25.67,25.68,9779.0,16.0389,16.0701,15.9891,15.9953,9779.0
2015-12-28 11:50:00,25.73,25.77,25.49,25.52,15608.0,16.0265,16.0514,15.877,15.8957,15608.0
2015-12-28 12:00:00,25.52,25.66,25.47,25.55,20725.0,15.8957,15.9829,15.8645,15.9144,20725.0
2015-12-28 12:10:00,25.61,25.64,25.38,25.38,26317.0,15.9517,15.9704,15.8085,15.8085,26317.0
2015-12-28 12:20:00,25.36,25.57,25.35,25.54,16842.0,15.796,15.9268,15.7898,15.9081,16842.0
2015-12-28 12:30:00,25.56,25.56,25.39,25.49,14550.0,15.9206,15.9206,15.8147,15.877,14550.0
2015-12-28 12:40:00,25.49,25.54,25.47,25.49,52628.0,15.877,15.9081,15.8645,15.877,52628.0
2015-12-28 12:50:00,25.48,25.6,25.44,25.58,22725.0,15.8708,15.9455,15.8458,15.933,22725.0
2015-12-28 13:00:00,25.56,25.63,25.52,25.55,21038.0,15.9206,15.9642,15.8957,15.9144,21038.0
2015-12-28 13:10:00,25.55,25.64,25.48,25.55,34090.0,15.9144,15.9704,15.8708,15.9144,34090.0
2015-12-28 13:20:00,25.58,25.61,25.51,25.52,15439.0,15.933,15.9517,15.8894,15.8957,15439.0
2015-12-28 13:30:00,25.51,25.61,25.5,25.59,29191.0,15.8894,15.9517,15.8832,15.9393,29191.0
2015-12-28 13:40:00,25.6,25.64,25.47,25.6,24865.0,15.9455,15.9704,15.8645,15.9455,24865.0
2015-12-28 13:50:00,25.61,25.61,25.35,25.43,61686.0,15.9517,15.9517,15.7898,15.8396,61686.0
2015-12-28 14:00:00,25.43,25.5,25.34,25.35,47370.0,15.8396,15.8832,15.7836,15.7898,47370.0
2015-12-28 14:10:00,25.35,25.48,25.29,25.47,55906.0,15.7898,15.8708,15.7524,15.8645,55906.0
2015-12-28 14:20:00,25.48,25.56,25.46,25.55,19441.0,15.8708,15.9206,15.8583,15.9144,19441.0
2015-12-28 14:30:00,25.55,25.55,25.45,25.51,25788.0,15.9144,15.9144,15.8521,15.8894,25788.0
2015-12-28 14:40:00,25.52,25.62,25.52,25.58,24802.0,15.8957,15.958,15.8957,15.933,24802.0
2015-12-28 14:50:00,25.57,25.65,25.54,25.61,18819.0,15.9268,15.9766,15.9081,15.9517,18819.0
2015-12-28 15:00:00,25.61,25.72,25.59,25.71,32870.0,15.9517,16.0202,15.9393,16.014,32870.0
2015-12-28 15:10:00,25.72,25.76,25.65,25.73,30630.0,16.0202,16.0452,15.9766,16.0265,30630.0
2015-12-28 15:20:00,25.74,25.97,25.73,25.88,57056.0,16.0327,16.176,16.0265,16.1199,57056.0
2015-12-28 15:30:00,25.87,26.05,25.86,26.05,50768.0,16.1137,16.2258,16.1074,16.2258,50768.0
2015-12-28 15:40:00,26.05,26.14,25.99,26.13,87676.0,16.2258,16.2818,16.1884,16.2756,87676.0
2015-12-28 15:50:00,26.14,26.14,26.04,26.06,87702.0,16.2818,16.2818,16.2196,16.232,87702.0
2015-12-29 09:30:00,26.8,26.98,26.53,26.6,44224.0,16.6929,16.8051,16.5248,16.5684,44224.0
2015-12-29 09:40:00,26.59,26.6,26.17,26.25,17903.0,16.5621,16.5684,16.3005,16.3504,17903.0
2015-12-29 09:50:00,26.22,26.29,26.14,26.26,13772.0,16.3317,16.3753,16.2818,16.3566,13772.0
2015-12-29 10:00:00,26.29,26.35,25.95,25.95,11405.0,16.3753,16.4127,16.1635,16.1635,11405.0
2015-12-29 10:10:00,26.04,26.08,25.83,26.03,29272.0,16.2196,16.2445,16.0888,16.2133,29272.0
2015-12-29 10:20:00,26.05,26.17,25.91,25.96,17747.0,16.2258,16.3005,16.1386,16.1697,17747.0
2015-12-29 10:30:00,25.91,25.91,25.67,25.71,19958.0,16.1386,16.1386,15.9891,16.014,19958.0
2015-12-29 10:40:00,25.72,25.76,25.58,25.6,23217.0,16.0202,16.0452,15.933,15.9455,23217.0
2015-12-29 10:50:00,25.57,25.59,25.45,25.54,20270.0,15.9268,15.9393,15.8521,15.9081,20270.0
2015-12-29 11:00:00,25.53,25.67,25.45,25.66,24760.0,15.9019,15.9891,15.8521,15.9829,24760.0
2015-12-29 11:10:00,25.66,25.71,25.5,25.59,16904.0,15.9829,16.014,15.8832,15.9393,16904.0
2015-12-29 11:20:00,25.57,25.7,25.55,25.55,20291.0,15.9268,16.0078,15.9144,15.9144,20291.0
2015-12-29 11:30:00,25.58,25.71,25.57,25.61,20975.0,15.933,16.014,15.9268,15.9517,20975.0
2015-12-29 11:40:00,25.61,25.61,25.24,25.31,16195.0,15.9517,15.9517,15.7213,15.7649,16195.0
2015-12-29 11:50:00,25.32,25.44,25.27,25.34,32453.0,15.7711,15.8458,15.74,15.7836,32453.0
2015-12-29 12:00:00,25.33,25.35,25.13,25.27,37662.0,15.7773,15.7898,15.6527,15.74,37662.0
2015-12-29 12:10:00,25.27,25.36,25.09,25.33,30722.0,15.74,15.796,15.6278,15.7773,30722.0
2015-12-29 12:20:00,25.36,25.51,25.33,25.48,27084.0,15.796,15.8894,15.7773,15.8708,27084.0
2015-12-29 12:30:00,25.46,25.56,25.45,25.48,17451.0,15.8583,15.9206,15.8521,15.8708,17451.0
2015-12-29 12:40:00,25.49,25.61,25.39,25.42,20043.0,15.877,15.9517,15.8147,15.8334,20043.0
2015-12-29 12:50:00,25.42,25.52,25.42,25.45,12939.0,15.8334,15.8957,15.8334,15.8521,12939.0
2015-12-29 13:00:00,25.44,25.46,25.31,25.41,14550.0,15.8458,15.8583,15.7649,15.8272,14550.0
2015-12-29 13:10:00,25.43,25.56,25.42,25.5,32008.0,15.8396,15.9206,15.8334,15.8832,32008.0
2015-12-29 13:20:00,25.46,25.52,25.35,25.4,24987.0,15.8583,15.8957,15.7898,15.8209,24987.0
2015-12-29 13:30:00,25.42,25.47,25.32,25.39,11993.0,15.8334,15.8645,15.7711,15.8147,11993.0
2015-12-29 13:40:00,25.37,25.43,25.22,25.24,38494.0,15.8022,15.8396,15.7088,15.7213,38494.0
2015-12-29 13:50:00,25.23,25.47,25.18,25.46,60190.0,15.715,15.8645,15.6839,15.8583,60190.0
2015-12-29 14:00:00,25.47,25.73,25.38,25.71,38620.0,15.8645,16.0265,15.8085,16.014,38620.0
2015-12-29 14:10:00,25.74,25.74,25.54,25.71,24746.0,16.0327,16.0327,15.9081,16.014,24746.0
2015-12-29 14:20:00,25.74,25.78,25.69,25.73,32264.0,16.0327,16.0576,16.0016,16.0265,32264.0
2015-12-29 14:30:00,25.72,25.72,25.46,25.47,31440.0,16.0202,16.0202,15.8583,15.8645,31440.0
2015-12-29 14:40:00,25.45,25.53,25.29,25.45,79608.0,15.8521,15.9019,15.7524,15.8521,79608.0
2015-12-29 14:50:00,25.44,25.46,25.29,25.3,50969.0,15.8458,15.8583,15.7524,15.7586,50969.0
2015-12-29 15:00:00,25.32,25.7,25.29,25.68,114308.0,15.7711,16.0078,15.7524,15.9953,114308.0
2015-12-29 15:10:00,25.69,25.8,25.66,25.71,32567.0,16.0016,16.0701,15.9829,16.014,32567.0
2015-12-29 15:20:00,25.73,25.95,25.73,25.9,72939.0,16.0265,16.1635,16.0265,16.1324,72939.0
2015-12-29 15:30:00,25.9,26.07,25.86,26.06,103088.0,16.1324,16.2382,16.1074,16.232,103088.0
2015-12-29 15:40:00,26.07,26.29,26.04,26.29,136989.0,16.2382,16.3753,16.2196,16.3753,136989.0
2015-12-29 15:50:00,26.29,26.3,26.13,26.17,148295.0,16.3753,16.3815,16.2756,16.3005,148295.0
2015-12-30 09:30:00,25.44,26.21,25.37,25.88,28989.0,15.8458,16.3254,15.8022,16.1199,28989.0
2015-12-30 09:40:00,25.89,26.48,25.78,26.21,39604.0,16.1261,16.4936,16.0576,16.3254,39604.0
2015-12-30 09:50:00,26.21,26.6,26.14,26.53,28279.0,16.3254,16.5684,16.2818,16.5248,28279.0
2015-12-30 10:00:00,26.46,26.69,26.22,26.3,60679.0,16.4812,16.6244,16.3317,16.3815,60679.0
2015-12-30 10:10:00,26.29,26.32,25.71,25.78,34613.0,16.3753,16.394,16.014,16.0576,34613.0
2015-12-30 10:20:00,25.72,25.9,25.49,25.53,12115.0,16.0202,16.1324,15.877,15.9019,12115.0
2015-12-30 10:30:00,25.5,25.51,25.21,25.25,40890.0,15.8832,15.8894,15.7026,15.7275,40890.0
2015-12-30 10:40:00,25.25,25.35,25.05,25.08,24109.0,15.7275,15.7898,15.6029,15.6216,24109.0
2015-12-30 10:50:00,25.04,25.33,25.01,25.07,37638.0,15.5967,15.7773,15.578,15.6154,37638.0
2015-12-30 11:00:00,25.11,25.25,25.04,25.22,12866.0,15.6403,15.7275,15.5967,15.7088,12866.0
2015-12-30 11:10:00,25.2,25.31,25.14,25.29,25261.0,15.6963,15.7649,15.659,15.7524,25261.0
2015-12-30 11:20:00,25.28,25.29,25.11,25.15,20473.0,15.7462,15.7524,15.6403,15.6652,20473.0
2015-12-30 11:30:00,25.15,25.15,25.01,25.06,26102.0,15.6652,15.6652,15.578,15.6091,26102.0
2015-12-30 11:40:00,25.04,25.06,24.92,24.96,16030.0,15.5967,15.6091,15.5219,15.5469,16030.0
2015-12-30 11:50:00,24.96,25.09,24.96,24.96,19292.0,15.5469,15.6278,15.5469,15.5469,19292.0
2015-12-30 12:00:00,24.98,25.08,24.96,25.01,18172.0,15.5593,15.6216,15.5469,15.578,18172.0
2015-12-30 12:10:00,25.02,25.03,24.93,24.98,15867.0,15.5842,15.5905,15.5282,15.5593,15867.0
2015-12-30 12:20:00,24.99,25.4,24.99,25.39,24142.0,15.5655,15.8209,15.5655,15.8147,24142.0
2015-12-30 12:30:00,25.39,25.64,25.38,25.6,44978.0,15.8147,15.9704,15.8085,15.9455,44978.0
2015-12-30 12:40:00,25.6,25.92,25.5,25.75,90299.0,15.9455,16.1448,15.8832,16.0389,90299.0
2015-12-30 12:50:00,25.76,25.8,25.7,25.75,48346.0,16.0452,16.0701,16.0078,16.0389,48346.0
2015-12-30 13:00:00,25.75,25.8,25.68,25.76,28137.0,16.0389,16.0701,15.9953,16.0452,28137.0
2015-12-30 13:10:00,25.78,25.88,25.76,25.82,24527.0,16.0576,16.1199,16.0452,16.0825,24527.0
2015-12-30 13:20:00,25.83,26.05,25.8,26.01,38772.0,16.0888,16.2258,16.0701,16.2009,38772.0
2015-12-30 13:30:00,26.0,26.05,25.76,25.76,29708.0,16.1946,16.2258,16.0452,16.0452,29708.0
2015-12-30 13:40:00,25.78,25.83,25.64,25.73,26589.0,16.0576,16.0888,15.9704,16.0265,26589.0
2015-12-30 13:50:00,25.73,25.95,25.73,25.92,38137.0,16.0265,16.1635,16.0265,16.1448,38137.0
2015-12-30 14:00:00,25.89,25.92,25.74,25.77,17349.0,16.1261,16.1448,16.0327,16.0514,17349.0
2015-12-30 14:10:00,25.75,25.91,25.75,25.88,20835.0,16.0389,16.1386,16.0389,16.1199,20835.0
2015-12-30 14:20:00,25.89,25.91,25.83,25.86,18504.0,16.1261,16.1386,16.0888,16.1074,18504.0
2015-12-30 14:30:00,25.88,25.88,25.73,25.8,15125.0,16.1199,16.1199,16.0265,16.0701,15125.0
2015-12-30 14:40:00,25.82,25.84,25.64,25.67,23512.0,16.0825,16.095,15.9704,15.9891,23512.0
2015-12-30 14:50:00,25.67,25.69,25.5,25.64,41077.0,15.9891,16.0016,15.8832,15.9704,41077.0
2015-12-30 15:00:00,25.65,25.69,25.59,25.64,24806.0,15.9766,16.0016,15.9393,15.9704,24806.0
2015-12-30 15:10:00,25.65,25.88,25.61,25.84,25455.0,15.9766,16.1199,15.9517,16.095,25455.0
2015-12-30 15:20:00,25.84,25.88,25.78,25.87,24423.0,16.095,16.1199,16.0576,16.1137,24423.0
2015-12-30 15:30:00,25.84,25.94,25.79,25.92,37563.0,16.095,16.1573,16.0638,16.1448,37563.0
2015-12-30 15:40:00,25.92,26.09,25.9,26.01,83898.0,16.1448,16.2507,16.1324,16.2009,83898.0
2015-12-30 15:50:00,26.01,26.1,25.99,26.06,147265.0,16.2009,16.2569,16.1884,16.232,147265.0
2015-12-31 09:30:00,25.7,26.25,25.58,26.25,26415.0,16.0078,16.3504,15.933,16.3504,26415.0
2015-12-31 09:40:00,26.33,26.6,25.82,25.82,26595.0,16.4002,16.5684,16.0825,16.0825,26595.0
2015-12-31 09:50:00,25.82,26.06,25.73,26.0,30588.0,16.0825,16.232,16.0265,16.1946,30588.0
2015-12-31 10:00:00,25.97,26.41,25.96,26.41,35827.0,16.176,16.45,16.1697,16.45,35827.0
2015-12-31 10:10:00,26.38,26.39,26.03,26.27,41384.0,16.4313,16.4376,16.2133,16.3628,41384.0
2015-12-31 10:20:00,26.28,26.46,26.06,26.34,367530.0,16.369,16.4812,16.232,16.4064,367530.0
2015-12-31 10:30:00,26.39,26.53,26.18,26.48,19061.0,16.4376,16.5248,16.3068,16.4936,19061.0
2015-12-31 10:40:00,26.43,26.43,26.13,26.2,64680.0,16.4625,16.4625,16.2756,16.3192,64680.0
2015-12-31 10:50:00,26.2,26.2,25.92,25.95,101739.0,16.3192,16.3192,16.1448,16.1635,101739.0
2015-12-31 11:00:00,25.94,26.05,25.9,25.98,27386.0,16.1573,16.2258,16.1324,16.1822,27386.0
2015-12-31 11:10:00,25.96,25.96,25.56,25.61,26088.0,16.1697,16.1697,15.9206,15.9517,26088.0
2015-12-31 11:20:00,25.61,25.67,25.5,25.63,36855.0,15.9517,15.9891,15.8832,15.9642,36855.0
2015-12-31 11:30:00,25.62,25.75,25.56,25.75,17282.0,15.958,16.0389,15.9206,16.0389,17282.0
2015-12-31 11:40:00,25.72,25.95,25.69,25.83,25081.0,16.0202,16.1635,16.0016,16.0888,25081.0
2015-12-31 11:50:00,25.83,25.88,25.73,25.85,17089.0,16.0888,16.1199,16.0265,16.1012,17089.0
2015-12-31 12:00:00,25.88,25.92,25.75,25.91,34979.0,16.1199,16.1448,16.0389,16.1386,34979.0
2015-12-31 12:10:00,25.91,26.0,25.87,26.0,30198.0,16.1386,16.1946,16.1137,16.1946,30198.0
2015-12-31 12:20:00,26.01,26.12,25.94,26.11,8688.0,16.2009,16.2694,16.1573,16.2632,8688.0
2015-12-31 12:30:00,26.1,26.22,25.99,26.22,39855.0,16.2569,16.3317,16.1884,16.3317,39855.0
2015-12-31 12:40:00,26.21,26.33,26.2,26.21,11139.0,16.3254,16.4002,16.3192,16.3254,11139.0
2015-12-31 12:50:00,26.21,26.32,26.21,26.23,33467.0,16.3254,16.394,16.3254,16.3379,33467.0
2015-12-31 13:00:00,26.23,26.43,26.18,26.39,31302.0,16.3379,16.4625,16.3068,16.4376,31302.0
2015-12-31 13:10:00,26.39,26.53,26.36,26.43,28988.0,16.4376,16.5248,16.4189,16.4625,28988.0
2015-12-31 13:20:00,26.44,26.55,26.35,26.55,10064.0,16.4687,16.5372,16.4127,16.5372,10064.0
2015-12-31 13:30:00,26.52,26.82,26.51,26.82,60624.0,16.5185,16.7054,16.5123,16.7054,60624.0
2015-12-31 13:40:00,26.79,26.96,26.78,26.89,42620.0,16.6867,16.7926,16.6805,16.749,42620.0
2015-12-31 13:50:00,26.9,27.04,26.87,27.0,38463.0,16.7552,16.8424,16.7365,16.8175,38463.0
2015-12-31 14:00:00,27.0,27.21,26.97,27.17,40706.0,16.8175,16.9483,16.7988,16.9234,40706.0
2015-12-31 14:10:00,27.17,27.18,26.91,27.05,28446.0,16.9234,16.9296,16.7615,16.8487,28446.0
2015-12-31 14:20:00,27.06,27.07,26.9,27.0,43449.0,16.8549,16.8611,16.7552,16.8175,43449.0
2015-12-31 14:30:00,26.98,27.1,26.91,27.02,29459.0,16.8051,16.8798,16.7615,16.83,29459.0
2015-12-31 14:40:00,27.06,27.3,27.05,27.3,28903.0,16.8549,17.0044,16.8487,17.0044,28903.0
2015-12-31 14:50:00,27.32,27.43,27.12,27.2,34614.0,17.0168,17.0854,16.8923,16.9421,34614.0
2015-12-31 15:00:00,27.2,27.36,27.12,27.34,46154.0,16.9421,17.0418,16.8923,17.0293,46154.0
2015-12-31 15:10:00,27.37,27.55,27.32,27.43,71132.0,17.048,17.1601,17.0168,17.0854,71132.0
2015-12-31 15:20:00,27.45,27.53,27.38,27.49,62913.0,17.0978,17.1476,17.0542,17.1227,62913.0
2015-12-31 15:30:00,27.49,27.61,27.3,27.34,79866.0,17.1227,17.1975,17.0044,17.0293,79866.0
2015-12-31 15:40:00,27.33,27.35,27.2,27.23,71199.0,17.0231,17.0355,16.9421,16.9608,71199.0
2015-12-31 15:50:00,27.23,27.23,27.06,27.07,199134.0,16.9608,16.9608,16.8549,16.8611,199134.0
2016-01-04 09:30:00,26.34,26.81,26.34,26.78,52980.0,16.4064,16.6992,16.4064,16.6805,52980.0
2016-01-04 09:40:00,26.7,26.72,26.18,26.33,17494.0,16.6307,16.6431,16.3068,16.4002,17494.0
2016-01-04 09:50:00,26.38,26.69,26.23,26.28,30326.0,16.4313,16.6244,16.3379,16.369,30326.0
2016-01-04 10:00:00,26.22,26.7,26.14,26.55,37387.0,16.3317,16.6307,16.2818,16.5372,37387.0
2016-01-04 10:10:00,26.53,26.9,26.44,26.79,32592.0,16.5248,16.7552,16.4687,16.6867,32592.0
2016-01-04 10:20:00,26.86,27.0,26.4,26.4,39238.0,16.7303,16.8175,16.4438,16.4438,39238.0
2016-01-04 10:30:00,26.4,26.42,25.64,25.64,76392.0,16.4438,16.4563,15.9704,15.9704,76392.0
2016-01-04 10:40:00,25.63,25.8,25.45,25.46,48471.0,15.9642,16.0701,15.8521,15.8583,48471.0
2016-01-04 10:50:00,25.46,25.48,24.96,24.97,45624.0,15.8583,15.8708,15.5469,15.5531,45624.0
2016-01-04 11:00:00,24.95,25.06,24.78,24.81,60662.0,15.5406,15.6091,15.4347,15.4534,60662.0
2016-01-04 11:10:00,24.81,25.07,24.69,25.06,36604.0,15.4534,15.6154,15.3787,15.6091,36604.0
2016-01-04 11:20:00,25.07,25.41,25.0,25.19,101861.0,15.6154,15.8272,15.5718,15.6901,101861.0
2016-01-04 11:30:00,25.2,25.27,24.91,24.97,22502.0,15.6963,15.74,15.5157,15.5531,22502.0
2016-01-04 11:40:00,24.95,24.98,24.72,24.89,20122.0,15.5406,15.5593,15.3974,15.5033,20122.0
2016-01-04 11:50:00,24.9,25.01,24.8,24.98,92003.0,15.5095,15.578,15.4472,15.5593,92003.0
2016-01-04 12:00:00,24.97,25.4,24.91,25.39,40088.0,15.5531,15.8209,15.5157,15.8147,40088.0
2016-01-04 12:10:00,25.4,25.53,25.23,25.23,22314.0,15.8209,15.9019,15.715,15.715,22314.0
2016-01-04 12:20:00,25.24,25.42,25.17,25.39,15197.0,15.7213,15.8334,15.6777,15.8147,15197.0
2016-01-04 12:30:00,25.39,25.4,25.23,25.36,13250.0,15.8147,15.8209,15.715,15.796,13250.0
2016-01-04 12:40:00,25.36,25.5,25.36,25.45,10114.0,15.796,15.8832,15.796,15.8521,10114.0
2016-01-04 12:50:00,25.47,25.57,25.43,25.48,26089.0,15.8645,15.9268,15.8396,15.8708,26089.0
2016-01-04 13:00:00,25.51,25.77,25.46,25.75,21403.0,15.8894,16.0514,15.8583,16.0389,21403.0
2016-01-04 13:10:00,25.76,25.88,25.73,25.87,24754.0,16.0452,16.1199,16.0265,16.1137,24754.0
2016-01-04 13:20:00,25.86,26.01,25.67,25.73,26347.0,16.1074,16.2009,15.9891,16.0265,26347.0
2016-01-04 13:30:00,25.77,25.97,25.72,25.97,20393.0,16.0514,16.176,16.0202,16.176,20393.0
2016-01-04 13:40:00,25.97,26.24,25.95,26.19,41540.0,16.176,16.3441,16.1635,16.313,41540.0
2016-01-04 13:50:00,26.21,26.35,26.19,26.24,34642.0,16.3254,16.4127,16.313,16.3441,34642.0
2016-01-04 14:00:00,26.24,26.45,26.08,26.35,50029.0,16.3441,16.4749,16.2445,16.4127,50029.0
2016-01-04 14:10:00,26.37,26.43,26.17,26.39,76236.0,16.4251,16.4625,16.3005,16.4376,76236.0
2016-01-04 14:20:00,26.41,26.42,26.22,26.35,29732.0,16.45,16.4563,16.3317,16.4127,29732.0
2016-01-04 14:30:00,26.35,26.75,26.33,26.59,84819.0,16.4127,16.6618,16.4002,16.5621,84819.0
2016-01-04 14:40:00,26.59,26.78,26.44,26.77,69984.0,16.5621,16.6805,16.4687,16.6743,69984.0
2016-01-04 14:50:00,26.78,26.8,26.6,26.63,38123.0,16.6805,16.6929,16.5684,16.5871,38123.0
2016-01-04 15:00:00,26.63,26.69,26.43,26.54,51398.0,16.5871,16.6244,16.4625,16.531,51398.0
2016-01-04 15:10:00,26.56,26.63,26.39,26.55,36624.0,16.5435,16.5871,16.4376,16.5372,36624.0
2016-01-04 15:20:00,26.53,26.54,26.35,26.52,66391.0,16.5248,16.531,16.4127,16.5185,66391.0
2016-01-04 15:30:00,26.51,26.65,26.45,26.55,71592.0,16.5123,16.5995,16.4749,16.5372,71592.0
2016-01-04 15:40:00,26.56,26.9,26.56,26.84,95305.0,16.5435,16.7552,16.5435,16.7179,95305.0
2016-01-04 15:50:00,26.87,26.91,26.74,26.79,165737.0,16.7365,16.7615,16.6556,16.6867,165737.0
2016-01-05 09:30:00,26.79,26.93,26.24,26.4,34989.0,16.6867,16.7739,16.3441,16.4438,34989.0
2016-01-05 09:40:00,26.42,26.67,25.98,26.17,31279.0,16.4563,16.612,16.1822,16.3005,31279.0
2016-01-05 09:50:00,26.1,26.23,25.75,25.87,44838.0,16.2569,16.3379,16.0389,16.1137,44838.0
2016-01-05 10:00:00,25.91,26.47,25.7,26.4,60882.0,16.1386,16.4874,16.0078,16.4438,60882.0
2016-01-05 10:10:00,26.43,26.6,26.37,26.39,33282.0,16.4625,16.5684,16.4251,16.4376,33282.0
2016-01-05 10:20:00,26.37,26.43,25.9,25.98,21382.0,16.4251,16.4625,16.1324,16.1822,21382.0
2016-01-05 10:30:00,25.96,26.25,25.83,26.04,20965.0,16.1697,16.3504,16.0888,16.2196,20965.0
2016-01-05 10:40:00,26.0,26.13,25.83,26.1,23618.0,16.1946,16.2756,16.0888,16.2569,23618.0
2016-01-05 10:50:00,26.1,26.15,25.73,25.95,33424.0,16.2569,16.2881,16.0265,16.1635,33424.0
2016-01-05 11:00:00,25.93,26.27,25.93,26.16,16672.0,16.151,16.3628,16.151,16.2943,16672.0
2016-01-05 11:10:00,26.17,26.37,26.01,26.28,21976.0,16.3005,16.4251,16.2009,16.369,21976.0
2016-01-05 11:20:00,26.29,26.57,26.22,26.39,41227.0,16.3753,16.5497,16.3317,16.4376,41227.0
2016-01-05 11:30:00,26.39,26.46,26.04,26.04,24122.0,16.4376,16.4812,16.2196,16.2196,24122.0
2016-01-05 11:40:00,26.03,26.18,25.91,26.01,12973.0,16.2133,16.3068,16.1386,16.2009,12973.0
2016-01-05 11:50:00,26.0,26.01,25.71,25.71,14273.0,16.1946,16.2009,16.014,16.014,14273.0
2016-01-05 12:00:00,25.69,25.78,25.57,25.75,17204.0,16.0016,16.0576,15.9268,16.0389,17204.0
2016-01-05 12:10:00,25.75,25.75,25.47,25.58,18478.0,16.0389,16.0389,15.8645,15.933,18478.0
2016-01-05 12:20:00,25.53,25.69,25.47,25.65,23256.0,15.9019,16.0016,15.8645,15.9766,23256.0
2016-01-05 12:30:00,25.63,25.75,25.61,25.74,15832.0,15.9642,16.0389,15.9517,16.0327,15832.0
2016-01-05 12:40:00,25.79,25.79,25.63,25.69,16612.0,16.0638,16.0638,15.9642,16.0016,16612.0
2016-01-05 12:50:00,25.67,25.67,25.52,25.67,23132.0,15.9891,15.9891,15.8957,15.9891,23132.0
2016-01-05 13:00:00,25.63,25.85,25.63,25.83,35460.0,15.9642,16.1012,15.9642,16.0888,35460.0
2016-01-05 13:10:00,25.82,25.94,25.77,25.85,24692.0,16.0825,16.1573,16.0514,16.1012,24692.0
2016-01-05 13:20:00,25.83,25.95,25.82,25.93,21058.0,16.0888,16.1635,16.0825,16.151,21058.0
2016-01-05 13:30:00,25.97,26.12,25.95,25.96,34522.0,16.176,16.2694,16.1635,16.1697,34522.0
2016-01-05 13:40:00,25.96,26.09,25.96,26.05,24922.0,16.1697,16.2507,16.1697,16.2258,24922.0
2016-01-05 13:50:00,26.07,26.24,26.05,26.24,19327.0,16.2382,16.3441,16.2258,16.3441,19327.0
2016-01-05 14:00:00,26.23,26.38,26.2,26.34,24465.0,16.3379,16.4313,16.3192,16.4064,24465.0
2016-01-05 14:10:00,26.34,26.36,26.12,26.28,24543.0,16.4064,16.4189,16.2694,16.369,24543.0
2016-01-05 14:20:00,26.28,26.42,26.25,26.27,28990.0,16.369,16.4563,16.3504,16.3628,28990.0
2016-01-05 14:30:00,26.28,26.37,26.28,26.33,21924.0,16.369,16.4251,16.369,16.4002,21924.0
2016-01-05 14:40:00,26.34,26.34,26.2,26.3,22994.0,16.4064,16.4064,16.3192,16.3815,22994.0
2016-01-05 14:50:00,26.32,26.64,26.28,26.61,54915.0,16.394,16.5933,16.369,16.5746,54915.0
2016-01-05 15:00:00,26.58,26.87,26.58,26.87,30439.0,16.5559,16.7365,16.5559,16.7365,30439.0
2016-01-05 15:10:00,26.86,26.88,26.77,26.82,26426.0,16.7303,16.7428,16.6743,16.7054,26426.0
2016-01-05 15:20:00,26.82,26.84,26.69,26.72,64102.0,16.7054,16.7179,16.6244,16.6431,64102.0
2016-01-05 15:30:00,26.71,26.76,26.6,26.68,90461.0,16.6369,16.668,16.5684,16.6182,90461.0
2016-01-05 15:40:00,26.7,26.72,26.36,26.4,78676.0,16.6307,16.6431,16.4189,16.4438,78676.0
2016-01-05 15:50:00,26.4,26.45,26.33,26.4,171750.0,16.4438,16.4749,16.4002,16.4438,171750.0
2016-01-06 09:30:00,25.43,25.43,25.0,25.37,36431.0,15.8396,15.8396,15.5718,15.8022,36431.0
2016-01-06 09:40:00,25.36,25.63,25.25,25.48,72283.0,15.796,15.9642,15.7275,15.8708,72283.0
2016-01-06 09:50:00,25.56,25.72,25.44,25.71,61473.0,15.9206,16.0202,15.8458,16.014,61473.0
2016-01-06 10:00:00,25.71,25.71,24.9,24.96,29014.0,16.014,16.014,15.5095,15.5469,29014.0
2016-01-06 10:10:00,24.95,25.07,24.9,24.97,40938.0,15.5406,15.6154,15.5095,15.5531,40938.0
2016-01-06 10:20:00,24.96,25.34,24.96,25.29,50073.0,15.5469,15.7836,15.5469,15.7524,50073.0
2016-01-06 10:30:00,25.27,25.3,24.87,24.87,30697.0,15.74,15.7586,15.4908,15.4908,30697.0
2016-01-06 10:40:00,24.87,24.9,24.52,24.56,93720.0,15.4908,15.5095,15.2728,15.2977,93720.0
2016-01-06 10:50:00,24.59,24.71,24.37,24.63,68627.0,15.3164,15.3911,15.1794,15.3413,68627.0
2016-01-06 11:00:00,24.63,25.02,24.63,24.9,46443.0,15.3413,15.5842,15.3413,15.5095,46443.0
2016-01-06 11:10:00,24.91,24.99,24.78,24.91,30619.0,15.5157,15.5655,15.4347,15.5157,30619.0
2016-01-06 11:20:00,24.89,25.2,24.89,25.12,67635.0,15.5033,15.6963,15.5033,15.6465,67635.0
2016-01-06 11:30:00,25.12,25.14,24.99,25.08,37935.0,15.6465,15.659,15.5655,15.6216,37935.0
2016-01-06 11:40:00,25.07,25.16,24.9,24.92,70261.0,15.6154,15.6714,15.5095,15.5219,70261.0
2016-01-06 11:50:00,24.91,24.91,24.61,24.78,22367.0,15.5157,15.5157,15.3289,15.4347,22367.0
2016-01-06 12:00:00,24.79,24.93,24.67,24.7,18805.0,15.441,15.5282,15.3662,15.3849,18805.0
2016-01-06 12:10:00,24.63,24.66,24.5,24.56,19213.0,15.3413,15.36,15.2603,15.2977,19213.0
2016-01-06 12:20:00,24.56,24.63,24.45,24.6,18574.0,15.2977,15.3413,15.2292,15.3226,18574.0
2016-01-06 12:30:00,24.59,24.71,24.5,24.66,18206.0,15.3164,15.3911,15.2603,15.36,18206.0
2016-01-06 12:40:00,24.64,24.64,24.43,24.43,12578.0,15.3475,15.3475,15.2167,15.2167,12578.0
2016-01-06 12:50:00,24.45,24.51,24.42,24.43,30196.0,15.2292,15.2666,15.2105,15.2167,30196.0
2016-01-06 13:00:00,24.44,24.52,24.38,24.52,57749.0,15.223,15.2728,15.1856,15.2728,57749.0
2016-01-06 13:10:00,24.51,24.53,24.25,24.25,25604.0,15.2666,15.279,15.1046,15.1046,25604.0
2016-01-06 13:20:00,24.24,24.28,24.1,24.23,35900.0,15.0984,15.1233,15.0112,15.0922,35900.0
2016-01-06 13:30:00,24.23,24.26,24.09,24.09,46490.0,15.0922,15.1109,15.005,15.005,46490.0
2016-01-06 13:40:00,24.11,24.13,24.04,24.05,36124.0,15.0174,15.0299,14.9738,14.98,36124.0
2016-01-06 13:50:00,24.04,24.1,24.02,24.03,29984.0,14.9738,15.0112,14.9614,14.9676,29984.0
2016-01-06 14:00:00,24.02,24.09,23.89,24.06,24192.0,14.9614,15.005,14.8804,14.9863,24192.0
2016-01-06 14:10:00,24.05,24.05,23.8,23.9,23924.0,14.98,14.98,14.8243,14.8866,23924.0
2016-01-06 14:20:00,23.9,23.92,23.7,23.72,23872.0,14.8866,14.8991,14.762,14.7745,23872.0
2016-01-06 14:30:00,23.71,23.78,23.55,23.55,29001.0,14.7683,14.8119,14.6686,14.6686,29001.0
2016-01-06 14:40:00,23.55,23.56,23.32,23.34,54898.0,14.6686,14.6748,14.5254,14.5378,54898.0
2016-01-06 14:50:00,23.34,23.34,23.15,23.19,56150.0,14.5378,14.5378,14.4195,14.4444,56150.0
2016-01-06 15:00:00,23.19,23.2,22.89,23.12,92071.0,14.4444,14.4506,14.2575,14.4008,92071.0
2016-01-06 15:10:00,23.11,23.3,23.06,23.3,87666.0,14.3945,14.5129,14.3634,14.5129,87666.0
2016-01-06 15:20:00,23.3,23.3,23.13,23.21,63688.0,14.5129,14.5129,14.407,14.4568,63688.0
2016-01-06 15:30:00,23.2,23.4,23.19,23.34,69567.0,14.4506,14.5752,14.4444,14.5378,69567.0
2016-01-06 15:40:00,23.33,23.37,23.3,23.35,166138.0,14.5316,14.5565,14.5129,14.544,166138.0
2016-01-06 15:50:00,23.35,23.39,22.95,23.19,326552.0,14.544,14.569,14.2949,14.4444,326552.0
2016-01-07 09:30:00,22.58,22.66,22.33,22.66,40863.0,14.0644,14.1143,13.9087,14.1143,40863.0
2016-01-07 09:40:00,22.68,23.0,22.51,22.59,58441.0,14.1267,14.326,14.0208,14.0707,58441.0
2016-01-07 09:50:00,22.59,22.8,22.43,22.45,72605.0,14.0707,14.2015,13.971,13.9835,72605.0
2016-01-07 10:00:00,22.44,22.44,22.09,22.12,54375.0,13.9772,13.9772,13.7592,13.7779,54375.0
2016-01-07 10:10:00,22.11,22.27,21.89,21.89,56263.0,13.7717,13.8713,13.6346,13.6346,56263.0
2016-01-07 10:20:00,21.91,21.95,21.7,21.73,80549.0,13.6471,13.672,13.5163,13.535,80549.0
2016-01-07 10:30:00,21.73,22.5,21.72,22.43,55721.0,13.535,14.0146,13.5288,13.971,55721.0
2016-01-07 10:40:00,22.4,22.4,22.11,22.11,67954.0,13.9523,13.9523,13.7717,13.7717,67954.0
2016-01-07 10:50:00,22.1,22.51,22.04,22.46,38502.0,13.7654,14.0208,13.7281,13.9897,38502.0
2016-01-07 11:00:00,22.44,22.68,22.44,22.46,35074.0,13.9772,14.1267,13.9772,13.9897,35074.0
2016-01-07 11:10:00,22.44,22.46,22.11,22.27,50077.0,13.9772,13.9897,13.7717,13.8713,50077.0
2016-01-07 11:20:00,22.27,22.45,22.26,22.36,37437.0,13.8713,13.9835,13.8651,13.9274,37437.0
2016-01-07 11:30:00,22.35,22.41,22.14,22.37,23806.0,13.9212,13.9585,13.7904,13.9336,23806.0
2016-01-07 11:40:00,22.36,22.38,22.22,22.34,28317.0,13.9274,13.9399,13.8402,13.9149,28317.0
2016-01-07 11:50:00,22.37,22.55,22.33,22.49,36477.0,13.9336,14.0457,13.9087,14.0084,36477.0
2016-01-07 12:00:00,22.49,22.63,22.49,22.5,28657.0,14.0084,14.0956,14.0084,14.0146,28657.0
2016-01-07 12:10:00,22.5,22.67,22.4,22.66,33287.0,14.0146,14.1205,13.9523,14.1143,33287.0
2016-01-07 12:20:00,22.67,22.76,22.65,22.66,44354.0,14.1205,14.1765,14.108,14.1143,44354.0
2016-01-07 12:30:00,22.68,22.69,22.32,22.32,19348.0,14.1267,14.1329,13.9025,13.9025,19348.0
2016-01-07 12:40:00,22.31,22.4,22.23,22.38,34377.0,13.8963,13.9523,13.8464,13.9399,34377.0
2016-01-07 12:50:00,22.38,22.45,22.38,22.42,15659.0,13.9399,13.9835,13.9399,13.9648,15659.0
2016-01-07 13:00:00,22.41,22.41,22.18,22.18,25694.0,13.9585,13.9585,13.8153,13.8153,25694.0
2016-01-07 13:10:00,22.18,22.19,22.07,22.12,28247.0,13.8153,13.8215,13.7468,13.7779,28247.0
2016-01-07 13:20:00,22.12,22.26,22.11,22.15,27110.0,13.7779,13.8651,13.7717,13.7966,27110.0
2016-01-07 13:30:00,22.16,22.16,22.01,22.05,27891.0,13.8028,13.8028,13.7094,13.7343,27891.0
2016-01-07 13:40:00,22.04,22.06,21.86,21.89,28200.0,13.7281,13.7405,13.616,13.6346,28200.0
2016-01-07 13:50:00,21.89,21.91,21.69,21.7,48713.0,13.6346,13.6471,13.5101,13.5163,48713.0
2016-01-07 14:00:00,21.7,21.85,21.69,21.82,46966.0,13.5163,13.6097,13.5101,13.591,46966.0
2016-01-07 14:10:00,21.82,21.83,21.69,21.78,36864.0,13.591,13.5973,13.5101,13.5661,36864.0
2016-01-07 14:20:00,21.77,21.82,21.76,21.78,31735.0,13.5599,13.591,13.5537,13.5661,31735.0
2016-01-07 14:30:00,21.78,21.79,21.68,21.79,35009.0,13.5661,13.5724,13.5038,13.5724,35009.0
2016-01-07 14:40:00,21.79,22.02,21.77,22.0,42444.0,13.5724,13.7156,13.5599,13.7032,42444.0
2016-01-07 14:50:00,22.0,22.0,21.84,21.85,42511.0,13.7032,13.7032,13.6035,13.6097,42511.0
2016-01-07 15:00:00,21.85,21.86,21.71,21.72,43909.0,13.6097,13.616,13.5225,13.5288,43909.0
2016-01-07 15:10:00,21.72,21.74,21.6,21.6,36998.0,13.5288,13.5412,13.454,13.454,36998.0
2016-01-07 15:20:00,21.61,21.61,21.33,21.33,60492.0,13.4602,13.4602,13.2858,13.2858,60492.0
2016-01-07 15:30:00,21.33,21.62,21.29,21.58,98674.0,13.2858,13.4665,13.2609,13.4416,98674.0
2016-01-07 15:40:00,21.58,21.58,21.38,21.38,81124.0,13.4416,13.4416,13.317,13.317,81124.0
2016-01-07 15:50:00,21.39,21.52,21.28,21.48,208591.0,13.3232,13.4042,13.2547,13.3793,208591.0
2016-01-08 09:30:00,21.62,22.04,21.56,21.98,30514.0,13.4665,13.7281,13.4291,13.6907,30514.0
2016-01-08 09:40:00,21.98,22.06,21.7,21.8,25111.0,13.6907,13.7405,13.5163,13.5786,25111.0
2016-01-08 09:50:00,21.77,21.77,21.43,21.46,44753.0,13.5599,13.5599,13.3481,13.3668,44753.0
2016-01-08 10:00:00,21.47,21.64,21.38,21.56,54723.0,13.373,13.4789,13.317,13.4291,54723.0
2016-01-08 10:10:00,21.52,21.73,21.4,21.67,28034.0,13.4042,13.535,13.3294,13.4976,28034.0
2016-01-08 10:20:00,21.67,21.85,21.56,21.77,29541.0,13.4976,13.6097,13.4291,13.5599,29541.0
2016-01-08 10:30:00,21.81,21.93,21.74,21.85,15582.0,13.5848,13.6596,13.5412,13.6097,15582.0
2016-01-08 10:40:00,21.8,22.06,21.65,22.01,33897.0,13.5786,13.7405,13.4852,13.7094,33897.0
2016-01-08 10:50:00,22.0,22.03,21.72,21.74,34341.0,13.7032,13.7218,13.5288,13.5412,34341.0
2016-01-08 11:00:00,21.73,21.94,21.72,21.9,19431.0,13.535,13.6658,13.5288,13.6409,19431.0
2016-01-08 11:10:00,21.92,21.98,21.87,21.88,38378.0,13.6533,13.6907,13.6222,13.6284,38378.0
2016-01-08 11:20:00,21.87,21.87,21.67,21.76,18042.0,13.6222,13.6222,13.4976,13.5537,18042.0
2016-01-08 11:30:00,21.75,21.95,21.62,21.91,25299.0,13.5474,13.672,13.4665,13.6471,25299.0
2016-01-08 11:40:00,21.93,21.93,21.79,21.81,28983.0,13.6596,13.6596,13.5724,13.5848,28983.0
2016-01-08 11:50:00,21.81,21.95,21.77,21.89,15439.0,13.5848,13.672,13.5599,13.6346,15439.0
2016-01-08 12:00:00,21.89,21.93,21.84,21.91,18039.0,13.6346,13.6596,13.6035,13.6471,18039.0
2016-01-08 12:10:00,21.91,22.19,21.87,22.14,31142.0,13.6471,13.8215,13.6222,13.7904,31142.0
2016-01-08 12:20:00,22.17,22.27,22.12,22.2,34732.0,13.8091,13.8713,13.7779,13.8277,34732.0
2016-01-08 12:30:00,22.23,22.23,22.1,22.1,16118.0,13.8464,13.8464,13.7654,13.7654,16118.0
2016-01-08 12:40:00,22.1,22.23,22.04,22.14,20976.0,13.7654,13.8464,13.7281,13.7904,20976.0
2016-01-08 12:50:00,22.15,22.16,22.03,22.16,33479.0,13.7966,13.8028,13.7218,13.8028,33479.0
2016-01-08 13:00:00,22.15,22.37,22.15,22.3,20534.0,13.7966,13.9336,13.7966,13.89,20534.0
2016-01-08 13:10:00,22.29,22.29,22.19,22.29,26358.0,13.8838,13.8838,13.8215,13.8838,26358.0
2016-01-08 13:20:00,22.29,22.3,22.17,22.22,13847.0,13.8838,13.89,13.8091,13.8402,13847.0
2016-01-08 13:30:00,22.22,22.46,22.22,22.42,51270.0,13.8402,13.9897,13.8402,13.9648,51270.0
2016-01-08 13:40:00,22.39,22.44,22.34,22.43,30029.0,13.9461,13.9772,13.9149,13.971,30029.0
2016-01-08 13:50:00,22.43,22.53,22.41,22.47,38799.0,13.971,14.0333,13.9585,13.9959,38799.0
2016-01-08 14:00:00,22.5,22.94,22.48,22.94,47037.0,14.0146,14.2887,14.0021,14.2887,47037.0
2016-01-08 14:10:00,22.94,23.08,22.83,23.08,46729.0,14.2887,14.3759,14.2201,14.3759,46729.0
2016-01-08 14:20:00,23.08,23.19,23.02,23.03,54403.0,14.3759,14.4444,14.3385,14.3447,54403.0
2016-01-08 14:30:00,23.02,23.11,22.95,23.08,38442.0,14.3385,14.3945,14.2949,14.3759,38442.0
2016-01-08 14:40:00,23.08,23.23,23.07,23.16,38578.0,14.3759,14.4693,14.3696,14.4257,38578.0
2016-01-08 14:50:00,23.16,23.2,23.13,23.17,26395.0,14.4257,14.4506,14.407,14.4319,26395.0
2016-01-08 15:00:00,23.14,23.25,23.14,23.16,50451.0,14.4132,14.4818,14.4132,14.4257,50451.0
2016-01-08 15:10:00,23.16,23.18,23.04,23.05,44209.0,14.4257,14.4381,14.3509,14.3572,44209.0
2016-01-08 15:20:00,23.03,23.12,22.85,22.91,45008.0,14.3447,14.4008,14.2326,14.27,45008.0
2016-01-08 15:30:00,22.89,22.9,22.62,22.62,56085.0,14.2575,14.2637,14.0893,14.0893,56085.0
2016-01-08 15:40:00,22.62,22.76,22.59,22.68,89144.0,14.0893,14.1765,14.0707,14.1267,89144.0
2016-01-08 15:50:00,22.68,22.68,22.46,22.57,167955.0,14.1267,14.1267,13.9897,14.0582,167955.0
2016-01-11 09:30:00,22.47,22.73,22.28,22.36,17469.0,13.9959,14.1579,13.8776,13.9274,17469.0
2016-01-11 09:40:00,22.27,22.3,21.67,21.72,18827.0,13.8713,13.89,13.4976,13.5288,18827.0
2016-01-11 09:50:00,21.68,21.85,21.54,21.73,17514.0,13.5038,13.6097,13.4166,13.535,17514.0
2016-01-11 10:00:00,21.74,21.74,21.52,21.68,34124.0,13.5412,13.5412,13.4042,13.5038,34124.0
2016-01-11 10:10:00,21.63,21.88,21.58,21.8,16959.0,13.4727,13.6284,13.4416,13.5786,16959.0
2016-01-11 10:20:00,21.75,21.75,21.53,21.64,16835.0,13.5474,13.5474,13.4104,13.4789,16835.0
2016-01-11 10:30:00,21.64,22.1,21.64,21.85,21659.0,13.4789,13.7654,13.4789,13.6097,21659.0
2016-01-11 10:40:00,21.88,22.03,21.73,21.76,27249.0,13.6284,13.7218,13.535,13.5537,27249.0
2016-01-11 10:50:00,21.79,21.83,21.6,21.67,49697.0,13.5724,13.5973,13.454,13.4976,49697.0
2016-01-11 11:00:00,21.67,21.67,21.52,21.62,43198.0,13.4976,13.4976,13.4042,13.4665,43198.0
2016-01-11 11:10:00,21.65,21.92,21.64,21.69,26746.0,13.4852,13.6533,13.4789,13.5101,26746.0
2016-01-11 11:20:00,21.66,21.88,21.61,21.77,20073.0,13.4914,13.6284,13.4602,13.5599,20073.0
2016-01-11 11:30:00,21.75,21.78,21.57,21.67,41149.0,13.5474,13.5661,13.4353,13.4976,41149.0
2016-01-11 11:40:00,21.67,21.8,21.52,21.58,26168.0,13.4976,13.5786,13.4042,13.4416,26168.0
2016-01-11 11:50:00,21.58,21.79,21.54,21.62,9858.0,13.4416,13.5724,13.4166,13.4665,9858.0
2016-01-11 12:00:00,21.64,21.71,21.52,21.56,29230.0,13.4789,13.5225,13.4042,13.4291,29230.0
2016-01-11 12:10:00,21.56,21.74,21.52,21.7,30861.0,13.4291,13.5412,13.4042,13.5163,30861.0
2016-01-11 12:20:00,21.72,21.85,21.64,21.73,19489.0,13.5288,13.6097,13.4789,13.535,19489.0
2016-01-11 12:30:00,21.75,22.05,21.75,21.95,40852.0,13.5474,13.7343,13.5474,13.672,40852.0
2016-01-11 12:40:00,21.97,22.02,21.91,21.93,16568.0,13.6845,13.7156,13.6471,13.6596,16568.0
2016-01-11 12:50:00,21.94,22.0,21.88,21.91,10093.0,13.6658,13.7032,13.6284,13.6471,10093.0
2016-01-11 13:00:00,21.92,22.01,21.84,21.88,13242.0,13.6533,13.7094,13.6035,13.6284,13242.0
2016-01-11 13:10:00,21.86,21.91,21.69,21.81,14002.0,13.616,13.6471,13.5101,13.5848,14002.0
2016-01-11 13:20:00,21.83,21.89,21.77,21.83,53071.0,13.5973,13.6346,13.5599,13.5973,53071.0
2016-01-11 13:30:00,21.81,21.84,21.67,21.77,24626.0,13.5848,13.6035,13.4976,13.5599,24626.0
2016-01-11 13:40:00,21.79,21.83,21.58,21.58,20920.0,13.5724,13.5973,13.4416,13.4416,20920.0
2016-01-11 13:50:00,21.58,21.62,21.4,21.46,40926.0,13.4416,13.4665,13.3294,13.3668,40926.0
2016-01-11 14:00:00,21.44,21.53,21.39,21.52,24616.0,13.3544,13.4104,13.3232,13.4042,24616.0
2016-01-11 14:10:00,21.51,21.7,21.48,21.64,22124.0,13.398,13.5163,13.3793,13.4789,22124.0
2016-01-11 14:20:00,21.62,21.84,21.53,21.83,40621.0,13.4665,13.6035,13.4104,13.5973,40621.0
2016-01-11 14:30:00,21.82,21.87,21.78,21.85,52267.0,13.591,13.6222,13.5661,13.6097,52267.0
2016-01-11 14:40:00,21.86,22.0,21.85,21.89,30760.0,13.616,13.7032,13.6097,13.6346,30760.0
2016-01-11 14:50:00,21.89,21.92,21.79,21.85,30261.0,13.6346,13.6533,13.5724,13.6097,30261.0
2016-01-11 15:00:00,21.86,21.91,21.69,21.7,29298.0,13.616,13.6471,13.5101,13.5163,29298.0
2016-01-11 15:10:00,21.7,21.71,21.49,21.56,38785.0,13.5163,13.5225,13.3855,13.4291,38785.0
2016-01-11 15:20:00,21.55,21.76,21.49,21.75,30949.0,13.4229,13.5537,13.3855,13.5474,30949.0
2016-01-11 15:30:00,21.76,21.93,21.73,21.79,40708.0,13.5537,13.6596,13.535,13.5724,40708.0
2016-01-11 15:40:00,21.78,21.96,21.75,21.82,103316.0,13.5661,13.6782,13.5474,13.591,103316.0
2016-01-11 15:50:00,21.84,21.99,21.84,21.88,122410.0,13.6035,13.6969,13.6035,13.6284,122410.0
2016-01-12 09:30:00,22.41,22.98,22.34,22.98,33799.0,13.9585,14.3136,13.9149,14.3136,33799.0
2016-01-12 09:40:00,23.0,23.75,22.97,23.65,60929.0,14.326,14.7932,14.3073,14.7309,60929.0
2016-01-12 09:50:00,23.65,23.9,23.27,23.32,81238.0,14.7309,14.8866,14.4942,14.5254,81238.0
2016-01-12 10:00:00,23.35,23.5,23.1,23.23,74862.0,14.544,14.6375,14.3883,14.4693,74862.0
2016-01-12 10:10:00,23.25,23.28,22.36,22.44,120661.0,14.4818,14.5004,13.9274,13.9772,120661.0
2016-01-12 10:20:00,22.47,22.54,21.69,21.91,69001.0,13.9959,14.0395,13.5101,13.6471,69001.0
2016-01-12 10:30:00,21.85,22.54,21.85,22.32,78162.0,13.6097,14.0395,13.6097,13.9025,78162.0
2016-01-12 10:40:00,22.3,22.33,22.04,22.04,48646.0,13.89,13.9087,13.7281,13.7281,48646.0
2016-01-12 10:50:00,22.05,22.35,22.04,22.08,64633.0,13.7343,13.9212,13.7281,13.753,64633.0
2016-01-12 11:00:00,22.06,22.39,22.03,22.1,46839.0,13.7405,13.9461,13.7218,13.7654,46839.0
2016-01-12 11:10:00,22.06,22.08,21.51,21.51,28512.0,13.7405,13.753,13.398,13.398,28512.0
2016-01-12 11:20:00,21.51,21.57,21.21,21.25,28915.0,13.398,13.4353,13.2111,13.236,28915.0
2016-01-12 11:30:00,21.22,21.29,20.98,21.01,29657.0,13.2173,13.2609,13.0678,13.0865,29657.0
2016-01-12 11:40:00,21.0,21.54,21.0,21.49,19342.0,13.0803,13.4166,13.0803,13.3855,19342.0
2016-01-12 11:50:00,21.49,21.53,21.15,21.3,22228.0,13.3855,13.4104,13.1737,13.2672,22228.0
2016-01-12 12:00:00,21.27,21.67,21.27,21.56,47483.0,13.2485,13.4976,13.2485,13.4291,47483.0
2016-01-12 12:10:00,21.51,21.51,20.93,20.93,28052.0,13.398,13.398,13.0367,13.0367,28052.0
2016-01-12 12:20:00,20.95,21.02,20.78,20.89,22328.0,13.0491,13.0927,12.9433,13.0118,22328.0
2016-01-12 12:30:00,20.87,20.9,20.52,20.7,24869.0,12.9993,13.018,12.7813,12.8934,24869.0
2016-01-12 12:40:00,20.7,21.01,20.7,20.96,17285.0,12.8934,13.0865,12.8934,13.0554,17285.0
2016-01-12 12:50:00,20.95,20.95,20.75,20.77,14795.0,13.0491,13.0491,12.9246,12.937,14795.0
2016-01-12 13:00:00,20.78,21.11,20.77,21.02,51951.0,12.9433,13.1488,12.937,13.0927,51951.0
2016-01-12 13:10:00,21.01,21.28,20.99,21.15,37114.0,13.0865,13.2547,13.0741,13.1737,37114.0
2016-01-12 13:20:00,21.13,21.22,21.0,21.01,22291.0,13.1613,13.2173,13.0803,13.0865,22291.0
2016-01-12 13:30:00,21.0,21.32,21.0,21.28,39340.0,13.0803,13.2796,13.0803,13.2547,39340.0
2016-01-12 13:40:00,21.29,21.39,21.17,21.39,48457.0,13.2609,13.3232,13.1862,13.3232,48457.0
2016-01-12 13:50:00,21.41,21.42,21.28,21.29,33338.0,13.3357,13.3419,13.2547,13.2609,33338.0
2016-01-12 14:00:00,21.29,21.29,20.94,21.02,54243.0,13.2609,13.2609,13.0429,13.0927,54243.0
2016-01-12 14:10:00,21.02,21.18,20.85,20.85,37349.0,13.0927,13.1924,12.9869,12.9869,37349.0
2016-01-12 14:20:00,20.84,20.94,20.74,20.76,27549.0,12.9806,13.0429,12.9183,12.9308,27549.0
2016-01-12 14:30:00,20.74,21.02,20.67,20.98,33123.0,12.9183,13.0927,12.8747,13.0678,33123.0
2016-01-12 14:40:00,21.0,21.22,20.92,21.14,32225.0,13.0803,13.2173,13.0305,13.1675,32225.0
2016-01-12 14:50:00,21.12,21.61,21.11,21.53,44530.0,13.155,13.4602,13.1488,13.4104,44530.0
2016-01-12 15:00:00,21.52,21.88,21.51,21.75,56484.0,13.4042,13.6284,13.398,13.5474,56484.0
2016-01-12 15:10:00,21.75,22.07,21.74,22.06,56251.0,13.5474,13.7468,13.5412,13.7405,56251.0
2016-01-12 15:20:00,22.08,22.35,21.99,22.01,72199.0,13.753,13.9212,13.6969,13.7094,72199.0
2016-01-12 15:30:00,21.94,22.1,21.84,21.9,73181.0,13.6658,13.7654,13.6035,13.6409,73181.0
2016-01-12 15:40:00,21.91,22.22,21.91,22.14,179263.0,13.6471,13.8402,13.6471,13.7904,179263.0
2016-01-12 15:50:00,22.15,22.15,21.94,22.04,179771.0,13.7966,13.7966,13.6658,13.7281,179771.0
2016-01-13 09:30:00,22.23,22.56,21.85,22.46,34816.0,13.8464,14.052,13.6097,13.9897,34816.0
2016-01-13 09:40:00,22.53,22.71,21.94,22.05,49416.0,14.0333,14.1454,13.6658,13.7343,49416.0
2016-01-13 09:50:00,22.0,22.03,21.27,21.42,177510.0,13.7032,13.7218,13.2485,13.3419,177510.0
2016-01-13 10:00:00,21.42,21.94,21.18,21.21,69868.0,13.3419,13.6658,13.1924,13.2111,69868.0
2016-01-13 10:10:00,21.18,21.22,20.25,20.29,51204.0,13.1924,13.2173,12.6131,12.6381,51204.0
2016-01-13 10:20:00,20.3,20.43,20.0,20.04,70755.0,12.6443,12.7253,12.4574,12.4823,70755.0
2016-01-13 10:30:00,20.0,20.01,19.57,19.76,133117.0,12.4574,12.4636,12.1896,12.3079,133117.0
2016-01-13 10:40:00,19.78,20.01,19.44,20.01,79958.0,12.3204,12.4636,12.1086,12.4636,79958.0
2016-01-13 10:50:00,19.96,20.3,19.83,20.28,70037.0,12.4325,12.6443,12.3515,12.6318,70037.0
2016-01-13 11:00:00,20.32,20.33,19.69,19.69,87815.0,12.6567,12.663,12.2643,12.2643,87815.0
2016-01-13 11:10:00,19.69,20.24,19.65,20.18,63114.0,12.2643,12.6069,12.2394,12.5695,63114.0
2016-01-13 11:20:00,20.21,20.42,19.82,19.86,59618.0,12.5882,12.719,12.3453,12.3702,59618.0
2016-01-13 11:30:00,19.86,19.99,19.64,19.82,50182.0,12.3702,12.4512,12.2332,12.3453,50182.0
2016-01-13 11:40:00,19.82,19.82,19.15,19.25,72560.0,12.3453,12.3453,11.928,11.9903,72560.0
2016-01-13 11:50:00,19.25,19.28,18.99,19.11,88919.0,11.9903,12.009,11.8283,11.9031,88919.0
2016-01-13 12:00:00,19.12,19.16,18.85,18.87,79860.0,11.9093,11.9342,11.7411,11.7536,79860.0
2016-01-13 12:10:00,18.89,18.91,18.75,18.82,42085.0,11.766,11.7785,11.6788,11.7224,42085.0
2016-01-13 12:20:00,18.82,19.0,18.78,18.85,273487.0,11.7224,11.8345,11.6975,11.7411,273487.0
2016-01-13 12:30:00,18.82,18.82,18.62,18.75,70568.0,11.7224,11.7224,11.5979,11.6788,70568.0
2016-01-13 12:40:00,18.77,18.88,18.73,18.85,79301.0,11.6913,11.7598,11.6664,11.7411,79301.0
2016-01-13 12:50:00,18.84,18.85,18.63,18.66,56084.0,11.7349,11.7411,11.6041,11.6228,56084.0
2016-01-13 13:00:00,18.67,18.67,18.55,18.57,58805.0,11.629,11.629,11.5543,11.5667,58805.0
2016-01-13 13:10:00,18.57,18.58,18.44,18.45,76759.0,11.5667,11.5729,11.4857,11.492,76759.0
2016-01-13 13:20:00,18.46,18.54,18.44,18.51,132261.0,11.4982,11.548,11.4857,11.5293,132261.0
2016-01-13 13:30:00,18.52,18.7,18.5,18.54,99625.0,11.5356,11.6477,11.5231,11.548,99625.0
2016-01-13 13:40:00,18.54,18.56,18.29,18.29,64919.0,11.548,11.5605,11.3923,11.3923,64919.0
2016-01-13 13:50:00,18.29,18.47,18.28,18.3,120510.0,11.3923,11.5044,11.3861,11.3985,120510.0
2016-01-13 14:00:00,18.3,18.3,18.16,18.17,103148.0,11.3985,11.3985,11.3113,11.3176,103148.0
2016-01-13 14:10:00,18.18,18.33,17.96,18.09,119576.0,11.3238,11.4172,11.1868,11.2677,119576.0
2016-01-13 14:20:00,18.09,18.09,17.71,17.84,97923.0,11.2677,11.2677,11.031,11.112,97923.0
2016-01-13 14:30:00,17.83,17.83,17.31,17.34,210487.0,11.1058,11.1058,10.7819,10.8006,210487.0
2016-01-13 14:40:00,17.35,17.51,17.15,17.47,183783.0,10.8068,10.9065,10.6822,10.8816,183783.0
2016-01-13 14:50:00,17.48,17.77,17.46,17.58,107462.0,10.8878,11.0684,10.8753,10.9501,107462.0
2016-01-13 15:00:00,17.58,17.61,17.5,17.52,100156.0,10.9501,10.9688,10.9002,10.9127,100156.0
2016-01-13 15:10:00,17.51,17.51,17.35,17.46,101984.0,10.9065,10.9065,10.8068,10.8753,101984.0
2016-01-13 15:20:00,17.46,17.78,17.4,17.69,178328.0,10.8753,11.0746,10.838,11.0186,178328.0
2016-01-13 15:30:00,17.68,17.82,17.5,17.51,302662.0,11.0124,11.0996,10.9002,10.9065,302662.0
2016-01-13 15:40:00,17.52,17.58,17.35,17.37,316709.0,10.9127,10.9501,10.8068,10.8193,316709.0
2016-01-13 15:50:00,17.36,17.44,17.26,17.27,657886.0,10.813,10.8629,10.7508,10.757,657886.0
2016-01-14 09:30:00,18.07,18.22,17.48,17.55,227323.0,11.2553,11.3487,10.8878,10.9314,227323.0
2016-01-14 09:40:00,17.55,18.02,17.38,17.97,229765.0,10.9314,11.2241,10.8255,11.193,229765.0
2016-01-14 09:50:00,18.0,18.25,17.58,17.6,141043.0,11.2117,11.3674,10.9501,10.9625,141043.0
2016-01-14 10:00:00,17.59,17.63,17.2,17.63,102080.0,10.9563,10.9812,10.7134,10.9812,102080.0
2016-01-14 10:10:00,17.63,18.05,17.55,17.81,170553.0,10.9812,11.2428,10.9314,11.0933,170553.0
2016-01-14 10:20:00,17.81,18.3,17.79,18.12,190711.0,11.0933,11.3985,11.0809,11.2864,190711.0
2016-01-14 10:30:00,18.12,18.14,17.77,17.82,126640.0,11.2864,11.2989,11.0684,11.0996,126640.0
2016-01-14 10:40:00,17.83,18.01,17.51,17.94,127444.0,11.1058,11.2179,10.9065,11.1743,127444.0
2016-01-14 10:50:00,17.95,18.14,17.87,17.87,80828.0,11.1805,11.2989,11.1307,11.1307,80828.0
2016-01-14 11:00:00,17.87,18.06,17.68,17.68,66593.0,11.1307,11.2491,11.0124,11.0124,66593.0
2016-01-14 11:10:00,17.67,17.88,17.46,17.46,54029.0,11.0061,11.1369,10.8753,10.8753,54029.0
2016-01-14 11:20:00,17.45,17.54,17.13,17.29,88880.0,10.8691,10.9252,10.6698,10.7694,88880.0
2016-01-14 11:30:00,17.29,17.37,17.07,17.13,58014.0,10.7694,10.8193,10.6324,10.6698,58014.0
2016-01-14 11:40:00,17.13,17.4,16.85,17.36,151192.0,10.6698,10.838,10.4954,10.813,151192.0
2016-01-14 11:50:00,17.36,17.62,17.36,17.47,35968.0,10.813,10.975,10.813,10.8816,35968.0
2016-01-14 12:00:00,17.47,17.58,17.39,17.46,141026.0,10.8816,10.9501,10.8317,10.8753,141026.0
2016-01-14 12:10:00,17.44,17.51,17.37,17.44,49522.0,10.8629,10.9065,10.8193,10.8629,49522.0
2016-01-14 12:20:00,17.45,17.52,17.43,17.48,64345.0,10.8691,10.9127,10.8566,10.8878,64345.0
2016-01-14 12:30:00,17.49,17.77,17.46,17.72,134535.0,10.894,11.0684,10.8753,11.0373,134535.0
2016-01-14 12:40:00,17.74,17.81,17.68,17.78,62567.0,11.0497,11.0933,11.0124,11.0746,62567.0
2016-01-14 12:50:00,17.77,17.83,17.75,17.77,58299.0,11.0684,11.1058,11.056,11.0684,58299.0
2016-01-14 13:00:00,17.76,18.24,17.73,18.16,60964.0,11.0622,11.3612,11.0435,11.3113,60964.0
2016-01-14 13:10:00,18.16,18.24,18.12,18.14,67420.0,11.3113,11.3612,11.2864,11.2989,67420.0
2016-01-14 13:20:00,18.16,18.59,18.16,18.34,77186.0,11.3113,11.5792,11.3113,11.4235,77186.0
2016-01-14 13:30:00,18.35,18.54,18.28,18.28,46314.0,11.4297,11.548,11.3861,11.3861,46314.0
2016-01-14 13:40:00,18.27,18.28,18.01,18.12,79661.0,11.3799,11.3861,11.2179,11.2864,79661.0
2016-01-14 13:50:00,18.11,18.27,18.09,18.16,50518.0,11.2802,11.3799,11.2677,11.3113,50518.0
2016-01-14 14:00:00,18.17,18.22,17.94,18.08,75431.0,11.3176,11.3487,11.1743,11.2615,75431.0
2016-01-14 14:10:00,18.11,18.3,18.07,18.1,97154.0,11.2802,11.3985,11.2553,11.274,97154.0
2016-01-14 14:20:00,18.1,18.24,18.0,18.21,74271.0,11.274,11.3612,11.2117,11.3425,74271.0
2016-01-14 14:30:00,18.2,18.24,18.12,18.16,83321.0,11.3363,11.3612,11.2864,11.3113,83321.0
2016-01-14 14:40:00,18.15,18.93,18.14,18.8,159181.0,11.3051,11.7909,11.2989,11.71,159181.0
2016-01-14 14:50:00,18.81,19.02,18.74,18.76,128203.0,11.7162,11.847,11.6726,11.6851,128203.0
2016-01-14 15:00:00,18.75,18.89,18.63,18.8,86483.0,11.6788,11.766,11.6041,11.71,86483.0
2016-01-14 15:10:00,18.78,18.86,18.66,18.66,81586.0,11.6975,11.7473,11.6228,11.6228,81586.0
2016-01-14 15:20:00,18.66,18.76,18.49,18.49,104784.0,11.6228,11.6851,11.5169,11.5169,104784.0
2016-01-14 15:30:00,18.48,18.58,18.36,18.53,120522.0,11.5107,11.5729,11.4359,11.5418,120522.0
2016-01-14 15:40:00,18.54,18.72,18.43,18.7,192963.0,11.548,11.6601,11.4795,11.6477,192963.0
2016-01-14 15:50:00,18.7,19.0,18.65,18.77,384165.0,11.6477,11.8345,11.6165,11.6913,384165.0
2016-01-15 09:30:00,16.73,17.27,16.38,17.19,12929.0,10.4206,10.757,10.2026,10.7072,12929.0
2016-01-15 09:40:00,17.08,17.5,16.72,17.24,131577.0,10.6386,10.9002,10.4144,10.7383,131577.0
2016-01-15 09:50:00,17.26,17.32,16.65,16.75,78069.0,10.7508,10.7881,10.3708,10.4331,78069.0
2016-01-15 10:00:00,16.76,16.84,16.53,16.79,84370.0,10.4393,10.4891,10.2961,10.458,84370.0
2016-01-15 10:10:00,16.8,16.93,16.5,16.78,79197.0,10.4642,10.5452,10.2774,10.4518,79197.0
2016-01-15 10:20:00,16.77,17.14,16.6,16.62,73343.0,10.4455,10.676,10.3397,10.3521,73343.0
2016-01-15 10:30:00,16.57,16.84,16.56,16.61,49364.0,10.321,10.4891,10.3147,10.3459,49364.0
2016-01-15 10:40:00,16.61,16.61,16.21,16.4,91198.0,10.3459,10.3459,10.0967,10.2151,91198.0
2016-01-15 10:50:00,16.4,16.48,16.29,16.31,50860.0,10.2151,10.2649,10.1466,10.159,50860.0
2016-01-15 11:00:00,16.29,16.38,16.18,16.24,79158.0,10.1466,10.2026,10.0781,10.1154,79158.0
2016-01-15 11:10:00,16.23,16.68,16.11,16.68,78083.0,10.1092,10.3895,10.0345,10.3895,78083.0
2016-01-15 11:20:00,16.67,16.68,16.33,16.45,45145.0,10.3833,10.3895,10.1715,10.2462,45145.0
2016-01-15 11:30:00,16.43,16.52,16.38,16.47,57009.0,10.2338,10.2898,10.2026,10.2587,57009.0
2016-01-15 11:40:00,16.46,16.55,16.38,16.43,60247.0,10.2525,10.3085,10.2026,10.2338,60247.0
2016-01-15 11:50:00,16.43,16.43,16.05,16.06,63322.0,10.2338,10.2338,9.9971,10.0033,63322.0
2016-01-15 12:00:00,16.03,16.15,15.93,16.15,50873.0,9.9846,10.0594,9.9223,10.0594,50873.0
2016-01-15 12:10:00,16.14,16.17,16.01,16.01,66663.0,10.0531,10.0718,9.9722,9.9722,66663.0
2016-01-15 12:20:00,16.0,16.01,15.85,15.93,37621.0,9.9659,9.9722,9.8725,9.9223,37621.0
2016-01-15 12:30:00,15.96,15.96,15.8,15.9,53059.0,9.941,9.941,9.8414,9.9036,53059.0
2016-01-15 12:40:00,15.9,15.93,15.78,15.9,60814.0,9.9036,9.9223,9.8289,9.9036,60814.0
2016-01-15 12:50:00,15.92,16.3,15.9,16.26,60273.0,9.9161,10.1528,9.9036,10.1279,60273.0
2016-01-15 13:00:00,16.27,16.37,16.21,16.21,87904.0,10.1341,10.1964,10.0967,10.0967,87904.0
2016-01-15 13:10:00,16.21,16.24,16.07,16.23,65335.0,10.0967,10.1154,10.0095,10.1092,65335.0
2016-01-15 13:20:00,16.25,16.36,16.2,16.2,103823.0,10.1217,10.1902,10.0905,10.0905,103823.0
2016-01-15 13:30:00,16.2,16.51,16.18,16.51,28774.0,10.0905,10.2836,10.0781,10.2836,28774.0
2016-01-15 13:40:00,16.5,16.69,16.45,16.61,84063.0,10.2774,10.3957,10.2462,10.3459,84063.0
2016-01-15 13:50:00,16.61,16.87,16.53,16.84,67745.0,10.3459,10.5078,10.2961,10.4891,67745.0
2016-01-15 14:00:00,16.83,16.87,16.68,16.82,58031.0,10.4829,10.5078,10.3895,10.4767,58031.0
2016-01-15 14:10:00,16.84,16.87,16.79,16.81,41679.0,10.4891,10.5078,10.458,10.4705,41679.0
2016-01-15 14:20:00,16.81,16.82,16.73,16.78,72363.0,10.4705,10.4767,10.4206,10.4518,72363.0
2016-01-15 14:30:00,16.76,16.81,16.49,16.79,113509.0,10.4393,10.4705,10.2711,10.458,113509.0
2016-01-15 14:40:00,16.8,16.88,16.66,16.82,89000.0,10.4642,10.5141,10.377,10.4767,89000.0
2016-01-15 14:50:00,16.81,17.15,16.8,17.07,72585.0,10.4705,10.6822,10.4642,10.6324,72585.0
2016-01-15 15:00:00,17.06,17.17,16.97,17.1,83550.0,10.6262,10.6947,10.5701,10.6511,83550.0
2016-01-15 15:10:00,17.1,17.15,16.93,16.94,165568.0,10.6511,10.6822,10.5452,10.5514,165568.0
2016-01-15 15:20:00,16.94,17.19,16.93,17.18,83363.0,10.5514,10.7072,10.5452,10.7009,83363.0
2016-01-15 15:30:00,17.18,17.2,17.01,17.04,103864.0,10.7009,10.7134,10.595,10.6137,103864.0
2016-01-15 15:40:00,17.02,17.11,16.97,17.09,150069.0,10.6013,10.6573,10.5701,10.6449,150069.0
2016-01-15 15:50:00,17.08,17.09,16.95,17.04,308524.0,10.6386,10.6449,10.5577,10.6137,308524.0
2016-01-19 09:30:00,17.25,17.5,16.41,16.61,99908.0,10.7445,10.9002,10.2213,10.3459,99908.0
2016-01-19 09:40:00,16.55,16.59,16.16,16.19,74104.0,10.3085,10.3334,10.0656,10.0843,74104.0
2016-01-19 09:50:00,16.2,16.39,15.98,16.11,109492.0,10.0905,10.2089,9.9535,10.0345,109492.0
2016-01-19 10:00:00,16.12,16.42,16.1,16.3,89797.0,10.0407,10.2275,10.0282,10.1528,89797.0
2016-01-19 10:10:00,16.3,16.63,16.28,16.46,64758.0,10.1528,10.3583,10.1403,10.2525,64758.0
2016-01-19 10:20:00,16.45,16.66,16.2,16.66,53430.0,10.2462,10.377,10.0905,10.377,53430.0
2016-01-19 10:30:00,16.64,16.83,16.47,16.5,50953.0,10.3646,10.4829,10.2587,10.2774,50953.0
2016-01-19 10:40:00,16.47,16.7,16.35,16.7,47004.0,10.2587,10.4019,10.1839,10.4019,47004.0
2016-01-19 10:50:00,16.7,16.73,16.33,16.34,45989.0,10.4019,10.4206,10.1715,10.1777,45989.0
2016-01-19 11:00:00,16.33,16.34,16.26,16.27,94221.0,10.1715,10.1777,10.1279,10.1341,94221.0
2016-01-19 11:10:00,16.27,16.27,16.05,16.06,75426.0,10.1341,10.1341,9.9971,10.0033,75426.0
2016-01-19 11:20:00,16.07,16.58,16.07,16.53,54904.0,10.0095,10.3272,10.0095,10.2961,54904.0
2016-01-19 11:30:00,16.53,16.69,16.53,16.65,34350.0,10.2961,10.3957,10.2961,10.3708,34350.0
2016-01-19 11:40:00,16.67,16.83,16.58,16.7,43599.0,10.3833,10.4829,10.3272,10.4019,43599.0
2016-01-19 11:50:00,16.7,16.82,16.67,16.76,40210.0,10.4019,10.4767,10.3833,10.4393,40210.0
2016-01-19 12:00:00,16.75,16.8,16.49,16.49,33681.0,10.4331,10.4642,10.2711,10.2711,33681.0
2016-01-19 12:10:00,16.49,16.52,16.4,16.47,30657.0,10.2711,10.2898,10.2151,10.2587,30657.0
2016-01-19 12:20:00,16.47,16.49,16.36,16.38,29095.0,10.2587,10.2711,10.1902,10.2026,29095.0
2016-01-19 12:30:00,16.38,16.52,16.38,16.44,44171.0,10.2026,10.2898,10.2026,10.24,44171.0
2016-01-19 12:40:00,16.44,16.44,16.35,16.36,23298.0,10.24,10.24,10.1839,10.1902,23298.0
2016-01-19 12:50:00,16.35,16.35,16.26,16.27,34550.0,10.1839,10.1839,10.1279,10.1341,34550.0
2016-01-19 13:00:00,16.27,16.35,16.27,16.34,40867.0,10.1341,10.1839,10.1341,10.1777,40867.0
2016-01-19 13:10:00,16.33,16.37,16.28,16.28,26147.0,10.1715,10.1964,10.1403,10.1403,26147.0
2016-01-19 13:20:00,16.3,16.32,16.27,16.28,28993.0,10.1528,10.1653,10.1341,10.1403,28993.0
2016-01-19 13:30:00,16.27,16.28,16.07,16.08,33543.0,10.1341,10.1403,10.0095,10.0158,33543.0
2016-01-19 13:40:00,16.09,16.1,15.94,15.94,58704.0,10.022,10.0282,9.9286,9.9286,58704.0
2016-01-19 13:50:00,15.94,15.94,15.67,15.68,81726.0,9.9286,9.9286,9.7604,9.7666,81726.0
2016-01-19 14:00:00,15.68,15.73,15.57,15.61,62730.0,9.7666,9.7978,9.6981,9.723,62730.0
2016-01-19 14:10:00,15.6,15.68,15.55,15.68,67441.0,9.7168,9.7666,9.6856,9.7666,67441.0
2016-01-19 14:20:00,15.67,15.73,15.66,15.66,36070.0,9.7604,9.7978,9.7542,9.7542,36070.0
2016-01-19 14:30:00,15.67,15.72,15.52,15.52,54715.0,9.7604,9.7915,9.667,9.667,54715.0
2016-01-19 14:40:00,15.53,15.57,15.4,15.4,85636.0,9.6732,9.6981,9.5922,9.5922,85636.0
2016-01-19 14:50:00,15.41,15.63,15.4,15.6,66678.0,9.5984,9.7355,9.5922,9.7168,66678.0
2016-01-19 15:00:00,15.6,15.72,15.57,15.66,50606.0,9.7168,9.7915,9.6981,9.7542,50606.0
2016-01-19 15:10:00,15.67,15.81,15.66,15.8,37850.0,9.7604,9.8476,9.7542,9.8414,37850.0
2016-01-19 15:20:00,15.81,16.12,15.8,16.12,89822.0,9.8476,10.0407,9.8414,10.0407,89822.0
2016-01-19 15:30:00,16.12,16.19,16.09,16.11,104133.0,10.0407,10.0843,10.022,10.0345,104133.0
2016-01-19 15:40:00,16.1,16.15,16.09,16.12,117096.0,10.0282,10.0594,10.022,10.0407,117096.0
2016-01-19 15:50:00,16.12,16.15,16.01,16.02,251127.0,10.0407,10.0594,9.9722,9.9784,251127.0
2016-01-20 09:30:00,16.0,16.0,15.15,15.17,83829.0,9.9659,9.9659,9.4365,9.449,83829.0
2016-01-20 09:40:00,15.2,15.48,14.76,15.3,65245.0,9.4676,9.642,9.1936,9.5299,65245.0
2016-01-20 09:50:00,15.35,15.6,14.96,15.09,58555.0,9.5611,9.7168,9.3182,9.3991,58555.0
2016-01-20 10:00:00,15.09,15.66,15.02,15.38,101541.0,9.3991,9.7542,9.3555,9.5798,101541.0
2016-01-20 10:10:00,15.37,15.68,15.28,15.41,64042.0,9.5735,9.7666,9.5175,9.5984,64042.0
2016-01-20 10:20:00,15.39,15.43,15.13,15.28,59190.0,9.586,9.6109,9.424,9.5175,59190.0
2016-01-20 10:30:00,15.21,15.37,15.13,15.15,45394.0,9.4739,9.5735,9.424,9.4365,45394.0
2016-01-20 10:40:00,15.16,15.51,15.15,15.45,42781.0,9.4427,9.6607,9.4365,9.6234,42781.0
2016-01-20 10:50:00,15.44,15.6,15.4,15.46,38906.0,9.6171,9.7168,9.5922,9.6296,38906.0
2016-01-20 11:00:00,15.45,15.94,15.45,15.79,57535.0,9.6234,9.9286,9.6234,9.8351,57535.0
2016-01-20 11:10:00,15.79,16.29,15.76,16.09,66179.0,9.8351,10.1466,9.8164,10.022,66179.0
2016-01-20 11:20:00,16.07,16.25,16.02,16.18,55071.0,10.0095,10.1217,9.9784,10.0781,55071.0
2016-01-20 11:30:00,16.16,16.63,16.11,16.6,97715.0,10.0656,10.3583,10.0345,10.3397,97715.0
2016-01-20 11:40:00,16.6,16.8,16.51,16.51,76616.0,10.3397,10.4642,10.2836,10.2836,76616.0
2016-01-20 11:50:00,16.49,16.49,16.24,16.42,56170.0,10.2711,10.2711,10.1154,10.2275,56170.0
2016-01-20 12:00:00,16.42,16.54,16.32,16.37,52367.0,10.2275,10.3023,10.1653,10.1964,52367.0
2016-01-20 12:10:00,16.36,16.4,16.28,16.3,54553.0,10.1902,10.2151,10.1403,10.1528,54553.0
2016-01-20 12:20:00,16.3,16.32,16.14,16.21,58023.0,10.1528,10.1653,10.0531,10.0967,58023.0
2016-01-20 12:30:00,16.22,16.26,16.07,16.13,61538.0,10.103,10.1279,10.0095,10.0469,61538.0
2016-01-20 12:40:00,16.14,16.22,16.05,16.18,42572.0,10.0531,10.103,9.9971,10.0781,42572.0
2016-01-20 12:50:00,16.2,16.56,16.13,16.53,92614.0,10.0905,10.3147,10.0469,10.2961,92614.0
2016-01-20 13:00:00,16.52,16.52,16.2,16.21,52922.0,10.2898,10.2898,10.0905,10.0967,52922.0
2016-01-20 13:10:00,16.22,16.29,15.94,15.99,55399.0,10.103,10.1466,9.9286,9.9597,55399.0
2016-01-20 13:20:00,15.99,16.04,15.86,16.0,57126.0,9.9597,9.9909,9.8787,9.9659,57126.0
2016-01-20 13:30:00,16.0,16.32,16.0,16.32,86774.0,9.9659,10.1653,9.9659,10.1653,86774.0
2016-01-20 13:40:00,16.32,16.41,16.25,16.41,72376.0,10.1653,10.2213,10.1217,10.2213,72376.0
2016-01-20 13:50:00,16.39,16.52,16.28,16.3,101810.0,10.2089,10.2898,10.1403,10.1528,101810.0
2016-01-20 14:00:00,16.31,16.4,16.22,16.29,43200.0,10.159,10.2151,10.103,10.1466,43200.0
2016-01-20 14:10:00,16.3,16.51,16.3,16.47,74749.0,10.1528,10.2836,10.1528,10.2587,74749.0
2016-01-20 14:20:00,16.43,16.53,16.39,16.4,37318.0,10.2338,10.2961,10.2089,10.2151,37318.0
2016-01-20 14:30:00,16.4,16.44,16.3,16.39,44029.0,10.2151,10.24,10.1528,10.2089,44029.0
2016-01-20 14:40:00,16.37,16.4,16.26,16.28,36317.0,10.1964,10.2151,10.1279,10.1403,36317.0
2016-01-20 14:50:00,16.27,16.32,16.18,16.26,76599.0,10.1341,10.1653,10.0781,10.1279,76599.0
2016-01-20 15:00:00,16.27,16.38,16.22,16.35,79652.0,10.1341,10.2026,10.103,10.1839,79652.0
2016-01-20 15:10:00,16.35,16.49,16.3,16.45,114664.0,10.1839,10.2711,10.1528,10.2462,114664.0
2016-01-20 15:20:00,16.45,16.57,16.38,16.55,109687.0,10.2462,10.321,10.2026,10.3085,109687.0
2016-01-20 15:30:00,16.55,16.56,16.34,16.44,101628.0,10.3085,10.3147,10.1777,10.24,101628.0
2016-01-20 15:40:00,16.44,16.44,16.17,16.27,126031.0,10.24,10.24,10.0718,10.1341,126031.0
2016-01-20 15:50:00,16.27,16.27,16.16,16.21,233611.0,10.1341,10.1341,10.0656,10.0967,233611.0
2016-01-21 09:30:00,16.42,16.59,16.34,16.49,98826.0,10.2275,10.3334,10.1777,10.2711,98826.0
2016-01-21 09:40:00,16.49,16.67,16.16,16.16,32366.0,10.2711,10.3833,10.0656,10.0656,32366.0
2016-01-21 09:50:00,16.08,16.83,16.08,16.55,46899.0,10.0158,10.4829,10.0158,10.3085,46899.0
2016-01-21 10:00:00,16.59,17.7,16.56,17.62,100463.0,10.3334,11.0248,10.3147,10.975,100463.0
2016-01-21 10:10:00,17.62,17.66,17.3,17.32,93545.0,10.975,10.9999,10.7757,10.7881,93545.0
2016-01-21 10:20:00,17.32,17.65,17.19,17.33,54516.0,10.7881,10.9937,10.7072,10.7944,54516.0
2016-01-21 10:30:00,17.34,17.49,17.2,17.43,49812.0,10.8006,10.894,10.7134,10.8566,49812.0
2016-01-21 10:40:00,17.39,17.59,17.35,17.36,61896.0,10.8317,10.9563,10.8068,10.813,61896.0
2016-01-21 10:50:00,17.36,17.51,17.25,17.27,58066.0,10.813,10.9065,10.7445,10.757,58066.0
2016-01-21 11:00:00,17.27,17.66,17.21,17.41,128287.0,10.757,10.9999,10.7196,10.8442,128287.0
2016-01-21 11:10:00,17.4,17.6,17.33,17.45,92589.0,10.838,10.9625,10.7944,10.8691,92589.0
2016-01-21 11:20:00,17.45,17.48,17.09,17.22,77340.0,10.8691,10.8878,10.6449,10.7258,77340.0
2016-01-21 11:30:00,17.23,17.65,17.22,17.51,82513.0,10.7321,10.9937,10.7258,10.9065,82513.0
2016-01-21 11:40:00,17.58,18.04,17.48,18.03,99295.0,10.9501,11.2366,10.8878,11.2304,99295.0
2016-01-21 11:50:00,18.0,18.04,17.74,17.74,70229.0,11.2117,11.2366,11.0497,11.0497,70229.0
2016-01-21 12:00:00,17.75,18.16,17.75,18.04,58631.0,11.056,11.3113,11.056,11.2366,58631.0
2016-01-21 12:10:00,18.08,18.62,18.05,18.6,95311.0,11.2615,11.5979,11.2428,11.5854,95311.0
2016-01-21 12:20:00,18.63,18.85,18.49,18.75,90978.0,11.6041,11.7411,11.5169,11.6788,90978.0
2016-01-21 12:30:00,18.74,18.89,18.46,18.82,71456.0,11.6726,11.766,11.4982,11.7224,71456.0
2016-01-21 12:40:00,18.84,18.84,18.53,18.57,51189.0,11.7349,11.7349,11.5418,11.5667,51189.0
2016-01-21 12:50:00,18.57,18.69,18.39,18.45,48517.0,11.5667,11.6415,11.4546,11.492,48517.0
2016-01-21 13:00:00,18.46,18.6,18.43,18.55,57126.0,11.4982,11.5854,11.4795,11.5543,57126.0
2016-01-21 13:10:00,18.55,18.6,18.31,18.34,56421.0,11.5543,11.5854,11.4048,11.4235,56421.0
2016-01-21 13:20:00,18.31,18.32,18.05,18.11,37560.0,11.4048,11.411,11.2428,11.2802,37560.0
2016-01-21 13:30:00,18.12,18.29,17.91,18.29,28785.0,11.2864,11.3923,11.1556,11.3923,28785.0
2016-01-21 13:40:00,18.24,18.31,18.04,18.16,37894.0,11.3612,11.4048,11.2366,11.3113,37894.0
2016-01-21 13:50:00,18.16,18.16,17.9,18.08,40996.0,11.3113,11.3113,11.1494,11.2615,40996.0
2016-01-21 14:00:00,18.04,18.15,17.94,18.12,38507.0,11.2366,11.3051,11.1743,11.2864,38507.0
2016-01-21 14:10:00,18.11,18.18,17.84,17.95,66730.0,11.2802,11.3238,11.112,11.1805,66730.0
2016-01-21 14:20:00,17.97,18.07,17.88,17.95,53916.0,11.193,11.2553,11.1369,11.1805,53916.0
2016-01-21 14:30:00,17.98,18.29,17.97,18.2,52722.0,11.1992,11.3923,11.193,11.3363,52722.0
2016-01-21 14:40:00,18.2,18.42,18.17,18.36,70830.0,11.3363,11.4733,11.3176,11.4359,70830.0
2016-01-21 14:50:00,18.37,18.59,18.37,18.57,73592.0,11.4421,11.5792,11.4421,11.5667,73592.0
2016-01-21 15:00:00,18.58,18.67,18.53,18.65,108704.0,11.5729,11.629,11.5418,11.6165,108704.0
2016-01-21 15:10:00,18.64,18.87,18.6,18.81,66965.0,11.6103,11.7536,11.5854,11.7162,66965.0
2016-01-21 15:20:00,18.83,18.83,18.71,18.75,28745.0,11.7287,11.7287,11.6539,11.6788,28745.0
2016-01-21 15:30:00,18.75,18.86,18.7,18.72,59014.0,11.6788,11.7473,11.6477,11.6601,59014.0
2016-01-21 15:40:00,18.71,18.95,18.67,18.8,110849.0,11.6539,11.8034,11.629,11.71,110849.0
2016-01-21 15:50:00,18.82,18.83,18.72,18.72,158680.0,11.7224,11.7287,11.6601,11.6601,158680.0
2016-01-22 09:30:00,20.29,20.78,20.08,20.74,170330.0,12.6381,12.9433,12.5072,12.9183,170330.0
2016-01-22 09:40:00,20.68,20.7,19.99,20.08,114631.0,12.881,12.8934,12.4512,12.5072,114631.0
2016-01-22 09:50:00,20.16,20.83,20.04,20.83,79344.0,12.5571,12.9744,12.4823,12.9744,79344.0
2016-01-22 10:00:00,20.83,20.98,20.48,20.85,104725.0,12.9744,13.0678,12.7564,12.9869,104725.0
2016-01-22 10:10:00,20.84,21.37,20.77,20.98,121033.0,12.9806,13.3108,12.937,13.0678,121033.0
2016-01-22 10:20:00,20.97,21.14,20.44,20.85,115302.0,13.0616,13.1675,12.7315,12.9869,115302.0
2016-01-22 10:30:00,20.86,21.05,20.13,20.23,86698.0,12.9931,13.1114,12.5384,12.6007,86698.0
2016-01-22 10:40:00,20.28,20.7,20.12,20.21,67488.0,12.6318,12.8934,12.5322,12.5882,67488.0
2016-01-22 10:50:00,20.23,20.41,19.71,19.86,95189.0,12.6007,12.7128,12.2768,12.3702,95189.0
2016-01-22 11:00:00,19.89,20.08,19.51,19.65,76068.0,12.3889,12.5072,12.1522,12.2394,76068.0
2016-01-22 11:10:00,19.62,19.8,19.32,19.68,124278.0,12.2207,12.3328,12.0339,12.2581,124278.0
2016-01-22 11:20:00,19.66,19.94,19.61,19.8,77018.0,12.2456,12.42,12.2145,12.3328,77018.0
2016-01-22 11:30:00,19.79,19.8,19.41,19.56,59082.0,12.3266,12.3328,12.0899,12.1834,59082.0
2016-01-22 11:40:00,19.53,19.71,19.27,19.39,63689.0,12.1647,12.2768,12.0027,12.0775,63689.0
2016-01-22 11:50:00,19.47,19.78,19.37,19.78,48232.0,12.1273,12.3204,12.065,12.3204,48232.0
2016-01-22 12:00:00,19.8,19.94,19.69,19.79,59571.0,12.3328,12.42,12.2643,12.3266,59571.0
2016-01-22 12:10:00,19.8,20.13,19.69,20.13,44633.0,12.3328,12.5384,12.2643,12.5384,44633.0
2016-01-22 12:20:00,20.13,20.27,19.95,20.15,45382.0,12.5384,12.6256,12.4263,12.5509,45382.0
2016-01-22 12:30:00,20.17,20.47,19.99,20.37,81839.0,12.5633,12.7502,12.4512,12.6879,81839.0
2016-01-22 12:40:00,20.38,20.38,20.18,20.24,34589.0,12.6941,12.6941,12.5695,12.6069,34589.0
2016-01-22 12:50:00,20.2,20.3,20.03,20.22,30985.0,12.582,12.6443,12.4761,12.5945,30985.0
2016-01-22 13:00:00,20.21,20.26,19.96,19.96,48177.0,12.5882,12.6194,12.4325,12.4325,48177.0
2016-01-22 13:10:00,20.0,20.33,19.93,20.17,65830.0,12.4574,12.663,12.4138,12.5633,65830.0
2016-01-22 13:20:00,20.16,20.28,19.96,20.02,39885.0,12.5571,12.6318,12.4325,12.4699,39885.0
2016-01-22 13:30:00,20.04,20.13,19.98,20.04,28211.0,12.4823,12.5384,12.445,12.4823,28211.0
2016-01-22 13:40:00,20.05,20.49,20.05,20.44,41766.0,12.4886,12.7626,12.4886,12.7315,41766.0
2016-01-22 13:50:00,20.41,20.43,20.24,20.39,29411.0,12.7128,12.7253,12.6069,12.7003,29411.0
2016-01-22 14:00:00,20.38,20.4,20.04,20.24,38318.0,12.6941,12.7066,12.4823,12.6069,38318.0
2016-01-22 14:10:00,20.26,20.43,20.24,20.29,45422.0,12.6194,12.7253,12.6069,12.6381,45422.0
2016-01-22 14:20:00,20.29,20.35,20.07,20.09,50729.0,12.6381,12.6754,12.501,12.5135,50729.0
2016-01-22 14:30:00,20.08,20.15,19.95,19.98,67413.0,12.5072,12.5509,12.4263,12.445,67413.0
2016-01-22 14:40:00,19.96,20.2,19.92,20.18,47538.0,12.4325,12.582,12.4076,12.5695,47538.0
2016-01-22 14:50:00,20.17,20.37,20.17,20.33,47842.0,12.5633,12.6879,12.5633,12.663,47842.0
2016-01-22 15:00:00,20.33,20.38,20.0,20.1,63331.0,12.663,12.6941,12.4574,12.5197,63331.0
2016-01-22 15:10:00,20.12,20.37,20.12,20.33,53101.0,12.5322,12.6879,12.5322,12.663,53101.0
2016-01-22 15:20:00,20.32,20.33,20.21,20.32,42677.0,12.6567,12.663,12.5882,12.6567,42677.0
2016-01-22 15:30:00,20.32,20.33,20.19,20.26,63623.0,12.6567,12.663,12.5758,12.6194,63623.0
2016-01-22 15:40:00,20.26,20.44,20.21,20.43,120469.0,12.6194,12.7315,12.5882,12.7253,120469.0
2016-01-22 15:50:00,20.43,20.51,20.31,20.45,181556.0,12.7253,12.7751,12.6505,12.7377,181556.0
2016-01-25 09:30:00,20.06,20.16,19.51,20.13,81974.0,12.4948,12.5571,12.1522,12.5384,81974.0
2016-01-25 09:40:00,20.11,20.47,19.76,20.21,56181.0,12.5259,12.7502,12.3079,12.5882,56181.0
2016-01-25 09:50:00,20.28,21.17,20.28,21.01,81834.0,12.6318,13.1862,12.6318,13.0865,81834.0
2016-01-25 10:00:00,20.92,21.96,20.92,21.68,93332.0,13.0305,13.6782,13.0305,13.5038,93332.0
2016-01-25 10:10:00,21.65,22.27,21.0,22.0,102663.0,13.4852,13.8713,13.0803,13.7032,102663.0
2016-01-25 10:20:00,22.03,22.18,21.47,22.07,224999.0,13.7218,13.8153,13.373,13.7468,224999.0
2016-01-25 10:30:00,22.0,22.16,21.82,21.99,148212.0,13.7032,13.8028,13.591,13.6969,148212.0
2016-01-25 10:40:00,21.98,22.05,21.7,21.7,84718.0,13.6907,13.7343,13.5163,13.5163,84718.0
2016-01-25 10:50:00,21.73,21.99,21.47,21.78,118446.0,13.535,13.6969,13.373,13.5661,118446.0
2016-01-25 11:00:00,21.76,21.93,21.44,21.47,86826.0,13.5537,13.6596,13.3544,13.373,86826.0
2016-01-25 11:10:00,21.51,21.65,21.35,21.63,95091.0,13.398,13.4852,13.2983,13.4727,95091.0
2016-01-25 11:20:00,21.65,21.91,21.54,21.78,41418.0,13.4852,13.6471,13.4166,13.5661,41418.0
2016-01-25 11:30:00,21.77,21.8,21.45,21.58,34821.0,13.5599,13.5786,13.3606,13.4416,34821.0
2016-01-25 11:40:00,21.58,21.63,21.42,21.55,105898.0,13.4416,13.4727,13.3419,13.4229,105898.0
2016-01-25 11:50:00,21.59,21.61,21.36,21.45,70969.0,13.4478,13.4602,13.3045,13.3606,70969.0
2016-01-25 12:00:00,21.45,21.6,21.37,21.5,37690.0,13.3606,13.454,13.3108,13.3917,37690.0
2016-01-25 12:10:00,21.51,21.55,21.32,21.44,22063.0,13.398,13.4229,13.2796,13.3544,22063.0
2016-01-25 12:20:00,21.42,21.84,21.42,21.61,42723.0,13.3419,13.6035,13.3419,13.4602,42723.0
2016-01-25 12:30:00,21.61,21.72,21.51,21.68,34154.0,13.4602,13.5288,13.398,13.5038,34154.0
2016-01-25 12:40:00,21.7,21.79,21.61,21.67,33621.0,13.5163,13.5724,13.4602,13.4976,33621.0
2016-01-25 12:50:00,21.69,21.7,21.43,21.47,38892.0,13.5101,13.5163,13.3481,13.373,38892.0
2016-01-25 13:00:00,21.46,21.6,21.42,21.54,40402.0,13.3668,13.454,13.3419,13.4166,40402.0
2016-01-25 13:10:00,21.51,21.57,21.42,21.51,31757.0,13.398,13.4353,13.3419,13.398,31757.0
2016-01-25 13:20:00,21.5,21.59,21.47,21.59,88694.0,13.3917,13.4478,13.373,13.4478,88694.0
2016-01-25 13:30:00,21.57,21.74,21.54,21.67,36080.0,13.4353,13.5412,13.4166,13.4976,36080.0
2016-01-25 13:40:00,21.66,21.71,21.48,21.53,36272.0,13.4914,13.5225,13.3793,13.4104,36272.0
2016-01-25 13:50:00,21.51,21.59,21.43,21.52,52189.0,13.398,13.4478,13.3481,13.4042,52189.0
2016-01-25 14:00:00,21.49,21.6,21.45,21.55,64009.0,13.3855,13.454,13.3606,13.4229,64009.0
2016-01-25 14:10:00,21.56,21.58,21.43,21.52,56585.0,13.4291,13.4416,13.3481,13.4042,56585.0
2016-01-25 14:20:00,21.5,21.51,21.32,21.41,52545.0,13.3917,13.398,13.2796,13.3357,52545.0
2016-01-25 14:30:00,21.39,21.41,21.23,21.24,80443.0,13.3232,13.3357,13.2236,13.2298,80443.0
2016-01-25 14:40:00,21.23,21.31,21.05,21.05,89503.0,13.2236,13.2734,13.1114,13.1114,89503.0
2016-01-25 14:50:00,21.04,21.05,20.89,20.97,39080.0,13.1052,13.1114,13.0118,13.0616,39080.0
2016-01-25 15:00:00,20.98,21.31,20.97,21.14,66613.0,13.0678,13.2734,13.0616,13.1675,66613.0
2016-01-25 15:10:00,21.16,21.26,21.05,21.11,66912.0,13.18,13.2422,13.1114,13.1488,66912.0
2016-01-25 15:20:00,21.09,21.2,20.98,21.01,54693.0,13.1363,13.2049,13.0678,13.0865,54693.0
2016-01-25 15:30:00,21.03,21.11,20.86,20.92,90143.0,13.099,13.1488,12.9931,13.0305,90143.0
2016-01-25 15:40:00,20.94,21.03,20.88,21.0,127577.0,13.0429,13.099,13.0055,13.0803,127577.0
2016-01-25 15:50:00,20.99,20.99,20.75,20.75,306059.0,13.0741,13.0741,12.9246,12.9246,306059.0
2016-01-26 09:30:00,21.25,21.58,20.83,20.83,83081.0,13.236,13.4416,12.9744,12.9744,83081.0
2016-01-26 09:40:00,20.83,21.06,20.5,20.5,54584.0,12.9744,13.1177,12.7689,12.7689,54584.0
2016-01-26 09:50:00,20.53,20.63,20.07,20.08,69805.0,12.7875,12.8498,12.501,12.5072,69805.0
2016-01-26 10:00:00,20.15,20.91,20.12,20.87,52742.0,12.5509,13.0242,12.5322,12.9993,52742.0
2016-01-26 10:10:00,20.89,21.14,20.74,20.96,43773.0,13.0118,13.1675,12.9183,13.0554,43773.0
2016-01-26 10:20:00,20.98,21.38,20.89,21.23,71808.0,13.0678,13.317,13.0118,13.2236,71808.0
2016-01-26 10:30:00,21.23,21.53,21.12,21.38,74775.0,13.2236,13.4104,13.155,13.317,74775.0
2016-01-26 10:40:00,21.37,21.48,21.16,21.24,121294.0,13.3108,13.3793,13.18,13.2298,121294.0
2016-01-26 10:50:00,21.19,21.33,21.01,21.32,48441.0,13.1986,13.2858,13.0865,13.2796,48441.0
2016-01-26 11:00:00,21.3,21.77,21.24,21.55,42962.0,13.2672,13.5599,13.2298,13.4229,42962.0
2016-01-26 11:10:00,21.53,21.95,21.53,21.95,36264.0,13.4104,13.672,13.4104,13.672,36264.0
2016-01-26 11:20:00,21.96,22.06,21.75,22.05,62687.0,13.6782,13.7405,13.5474,13.7343,62687.0
2016-01-26 11:30:00,22.03,22.03,21.62,21.82,32204.0,13.7218,13.7218,13.4665,13.591,32204.0
2016-01-26 11:40:00,21.8,21.94,21.71,21.84,31250.0,13.5786,13.6658,13.5225,13.6035,31250.0
2016-01-26 11:50:00,21.83,22.02,21.71,21.87,26584.0,13.5973,13.7156,13.5225,13.6222,26584.0
2016-01-26 12:00:00,21.85,22.07,21.82,21.98,42858.0,13.6097,13.7468,13.591,13.6907,42858.0
2016-01-26 12:10:00,21.95,22.19,21.92,22.14,43272.0,13.672,13.8215,13.6533,13.7904,43272.0
2016-01-26 12:20:00,22.14,22.23,21.98,22.14,75870.0,13.7904,13.8464,13.6907,13.7904,75870.0
2016-01-26 12:30:00,22.12,22.23,21.97,22.02,40626.0,13.7779,13.8464,13.6845,13.7156,40626.0
2016-01-26 12:40:00,22.05,22.15,21.98,22.15,33144.0,13.7343,13.7966,13.6907,13.7966,33144.0
2016-01-26 12:50:00,22.13,22.18,21.75,21.86,60612.0,13.7841,13.8153,13.5474,13.616,60612.0
2016-01-26 13:00:00,21.87,21.95,21.74,21.83,27819.0,13.6222,13.672,13.5412,13.5973,27819.0
2016-01-26 13:10:00,21.81,21.98,21.78,21.98,18474.0,13.5848,13.6907,13.5661,13.6907,18474.0
2016-01-26 13:20:00,21.95,22.28,21.95,22.18,27774.0,13.672,13.8776,13.672,13.8153,27774.0
2016-01-26 13:30:00,22.21,22.3,22.01,22.04,30179.0,13.834,13.89,13.7094,13.7281,30179.0
2016-01-26 13:40:00,22.05,22.14,22.01,22.14,30699.0,13.7343,13.7904,13.7094,13.7904,30699.0
2016-01-26 13:50:00,22.15,22.16,21.96,21.98,40761.0,13.7966,13.8028,13.6782,13.6907,40761.0
2016-01-26 14:00:00,21.99,22.05,21.9,21.96,64729.0,13.6969,13.7343,13.6409,13.6782,64729.0
2016-01-26 14:10:00,21.97,22.24,21.93,22.21,57817.0,13.6845,13.8527,13.6596,13.834,57817.0
2016-01-26 14:20:00,22.2,22.41,22.2,22.26,55531.0,13.8277,13.9585,13.8277,13.8651,55531.0
2016-01-26 14:30:00,22.26,22.31,22.19,22.25,79839.0,13.8651,13.8963,13.8215,13.8589,79839.0
2016-01-26 14:40:00,22.25,22.29,22.22,22.29,57562.0,13.8589,13.8838,13.8402,13.8838,57562.0
2016-01-26 14:50:00,22.31,22.4,22.22,22.36,49166.0,13.8963,13.9523,13.8402,13.9274,49166.0
2016-01-26 15:00:00,22.35,22.42,22.25,22.34,88938.0,13.9212,13.9648,13.8589,13.9149,88938.0
2016-01-26 15:10:00,22.35,22.48,22.3,22.3,68398.0,13.9212,14.0021,13.89,13.89,68398.0
2016-01-26 15:20:00,22.29,22.34,22.18,22.18,102905.0,13.8838,13.9149,13.8153,13.8153,102905.0
2016-01-26 15:30:00,22.17,22.28,22.12,22.23,76939.0,13.8091,13.8776,13.7779,13.8464,76939.0
2016-01-26 15:40:00,22.23,22.35,22.22,22.29,89293.0,13.8464,13.9212,13.8402,13.8838,89293.0
2016-01-26 15:50:00,22.29,22.34,22.24,22.31,180104.0,13.8838,13.9149,13.8527,13.8963,180104.0
2016-01-27 09:30:00,22.0,22.41,21.31,21.79,133773.0,13.7032,13.9585,13.2734,13.5724,133773.0
2016-01-27 09:40:00,21.76,22.39,21.76,22.07,73860.0,13.5537,13.9461,13.5537,13.7468,73860.0
2016-01-27 09:50:00,22.03,22.09,21.8,21.87,42628.0,13.7218,13.7592,13.5786,13.6222,42628.0
2016-01-27 10:00:00,21.88,21.88,21.5,21.7,48609.0,13.6284,13.6284,13.3917,13.5163,48609.0
2016-01-27 10:10:00,21.7,22.3,21.66,22.28,96446.0,13.5163,13.89,13.4914,13.8776,96446.0
2016-01-27 10:20:00,22.34,22.67,22.28,22.48,49208.0,13.9149,14.1205,13.8776,14.0021,49208.0
2016-01-27 10:30:00,22.48,22.92,22.22,22.79,74474.0,14.0021,14.2762,13.8402,14.1952,74474.0
2016-01-27 10:40:00,22.75,22.93,22.39,22.42,64076.0,14.1703,14.2824,13.9461,13.9648,64076.0
2016-01-27 10:50:00,22.42,22.59,22.34,22.46,246153.0,13.9648,14.0707,13.9149,13.9897,246153.0
2016-01-27 11:00:00,22.5,22.67,22.36,22.48,48178.0,14.0146,14.1205,13.9274,14.0021,48178.0
2016-01-27 11:10:00,22.49,22.56,22.13,22.4,53572.0,14.0084,14.052,13.7841,13.9523,53572.0
2016-01-27 11:20:00,22.36,22.51,22.22,22.47,53952.0,13.9274,14.0208,13.8402,13.9959,53952.0
2016-01-27 11:30:00,22.46,22.89,22.42,22.78,44319.0,13.9897,14.2575,13.9648,14.189,44319.0
2016-01-27 11:40:00,22.78,22.86,22.5,22.5,36848.0,14.189,14.2388,14.0146,14.0146,36848.0
2016-01-27 11:50:00,22.53,22.63,22.25,22.36,31565.0,14.0333,14.0956,13.8589,13.9274,31565.0
2016-01-27 12:00:00,22.35,22.42,22.12,22.12,38560.0,13.9212,13.9648,13.7779,13.7779,38560.0
2016-01-27 12:10:00,22.1,22.39,22.09,22.39,20029.0,13.7654,13.9461,13.7592,13.9461,20029.0
2016-01-27 12:20:00,22.36,22.38,22.08,22.1,32286.0,13.9274,13.9399,13.753,13.7654,32286.0
2016-01-27 12:30:00,22.06,22.14,21.88,22.09,43921.0,13.7405,13.7904,13.6284,13.7592,43921.0
2016-01-27 12:40:00,22.08,22.29,21.98,22.28,40833.0,13.753,13.8838,13.6907,13.8776,40833.0
2016-01-27 12:50:00,22.28,22.28,21.99,22.0,23305.0,13.8776,13.8776,13.6969,13.7032,23305.0
2016-01-27 13:00:00,22.0,22.13,21.97,22.13,54952.0,13.7032,13.7841,13.6845,13.7841,54952.0
2016-01-27 13:10:00,22.13,22.14,21.96,22.02,52484.0,13.7841,13.7904,13.6782,13.7156,52484.0
2016-01-27 13:20:00,22.03,22.27,22.01,22.14,24800.0,13.7218,13.8713,13.7094,13.7904,24800.0
2016-01-27 13:30:00,22.09,22.42,22.09,22.26,31352.0,13.7592,13.9648,13.7592,13.8651,31352.0
2016-01-27 13:40:00,22.25,22.39,22.16,22.3,50589.0,13.8589,13.9461,13.8028,13.89,50589.0
2016-01-27 13:50:00,22.26,22.6,22.26,22.45,27334.0,13.8651,14.0769,13.8651,13.9835,27334.0
2016-01-27 14:00:00,22.44,22.59,22.01,22.04,72910.0,13.9772,14.0707,13.7094,13.7281,72910.0
2016-01-27 14:10:00,22.0,22.45,21.95,22.45,97719.0,13.7032,13.9835,13.672,13.9835,97719.0
2016-01-27 14:20:00,22.44,22.65,22.32,22.49,48138.0,13.9772,14.108,13.9025,14.0084,48138.0
2016-01-27 14:30:00,22.42,22.46,22.12,22.2,45515.0,13.9648,13.9897,13.7779,13.8277,45515.0
2016-01-27 14:40:00,22.17,22.48,22.16,22.38,37418.0,13.8091,14.0021,13.8028,13.9399,37418.0
2016-01-27 14:50:00,22.4,22.52,22.15,22.22,59683.0,13.9523,14.0271,13.7966,13.8402,59683.0
2016-01-27 15:00:00,22.16,22.18,21.98,22.09,63173.0,13.8028,13.8153,13.6907,13.7592,63173.0
2016-01-27 15:10:00,22.08,22.2,21.96,22.16,115867.0,13.753,13.8277,13.6782,13.8028,115867.0
2016-01-27 15:20:00,22.16,22.57,22.12,22.45,81862.0,13.8028,14.0582,13.7779,13.9835,81862.0
2016-01-27 15:30:00,22.43,22.59,22.38,22.39,90924.0,13.971,14.0707,13.9399,13.9461,90924.0
2016-01-27 15:40:00,22.42,22.61,22.36,22.57,107202.0,13.9648,14.0831,13.9274,14.0582,107202.0
2016-01-27 15:50:00,22.56,22.58,22.45,22.49,221231.0,14.052,14.0644,13.9835,14.0084,221231.0
2016-01-28 09:30:00,23.29,23.98,23.29,23.85,84998.0,14.5067,14.9364,14.5067,14.8555,84998.0
2016-01-28 09:40:00,23.8,24.1,23.52,23.64,52486.0,14.8243,15.0112,14.6499,14.7247,52486.0
2016-01-28 09:50:00,23.68,24.1,23.68,23.71,44844.0,14.7496,15.0112,14.7496,14.7683,44844.0
2016-01-28 10:00:00,23.72,24.01,23.4,24.01,54642.0,14.7745,14.9551,14.5752,14.9551,54642.0
2016-01-28 10:10:00,24.01,24.01,23.34,23.44,70921.0,14.9551,14.9551,14.5378,14.6001,70921.0
2016-01-28 10:20:00,23.39,23.58,23.19,23.29,60262.0,14.569,14.6873,14.4444,14.5067,60262.0
2016-01-28 10:30:00,23.32,23.75,23.05,23.73,41575.0,14.5254,14.7932,14.3572,14.7807,41575.0
2016-01-28 10:40:00,23.73,23.74,23.33,23.56,22396.0,14.7807,14.787,14.5316,14.6748,22396.0
2016-01-28 10:50:00,23.52,23.91,23.38,23.81,30908.0,14.6499,14.8928,14.5627,14.8306,30908.0
2016-01-28 11:00:00,23.86,24.12,23.85,24.03,40411.0,14.8617,15.0236,14.8555,14.9676,40411.0
2016-01-28 11:10:00,24.07,24.19,23.85,24.02,63919.0,14.9925,15.0672,14.8555,14.9614,63919.0
2016-01-28 11:20:00,23.96,24.28,23.9,23.94,64262.0,14.924,15.1233,14.8866,14.9115,64262.0
2016-01-28 11:30:00,23.91,24.09,23.68,23.7,80357.0,14.8928,15.005,14.7496,14.762,80357.0
2016-01-28 11:40:00,23.7,23.84,23.58,23.77,37119.0,14.762,14.8492,14.6873,14.8056,37119.0
2016-01-28 11:50:00,23.8,24.04,23.72,23.75,32018.0,14.8243,14.9738,14.7745,14.7932,32018.0
2016-01-28 12:00:00,23.8,24.2,23.77,24.04,60573.0,14.8243,15.0735,14.8056,14.9738,60573.0
2016-01-28 12:10:00,24.05,24.13,23.87,23.87,40292.0,14.98,15.0299,14.8679,14.8679,40292.0
2016-01-28 12:20:00,23.87,24.07,23.73,23.79,28965.0,14.8679,14.9925,14.7807,14.8181,28965.0
2016-01-28 12:30:00,23.75,23.91,23.68,23.7,31963.0,14.7932,14.8928,14.7496,14.762,31963.0
2016-01-28 12:40:00,23.71,23.8,23.6,23.62,29742.0,14.7683,14.8243,14.6998,14.7122,29742.0
2016-01-28 12:50:00,23.62,23.75,23.59,23.7,27319.0,14.7122,14.7932,14.6935,14.762,27319.0
2016-01-28 13:00:00,23.72,23.77,23.56,23.57,23519.0,14.7745,14.8056,14.6748,14.6811,23519.0
2016-01-28 13:10:00,23.62,23.62,23.42,23.47,49086.0,14.7122,14.7122,14.5876,14.6188,49086.0
2016-01-28 13:20:00,23.46,23.67,23.4,23.67,35008.0,14.6126,14.7434,14.5752,14.7434,35008.0
2016-01-28 13:30:00,23.63,23.67,23.49,23.57,27930.0,14.7184,14.7434,14.6312,14.6811,27930.0
2016-01-28 13:40:00,23.57,23.66,23.54,23.58,47029.0,14.6811,14.7371,14.6624,14.6873,47029.0
2016-01-28 13:50:00,23.57,23.58,23.38,23.38,31179.0,14.6811,14.6873,14.5627,14.5627,31179.0
2016-01-28 14:00:00,23.38,23.61,23.37,23.41,44729.0,14.5627,14.706,14.5565,14.5814,44729.0
2016-01-28 14:10:00,23.4,23.49,23.25,23.29,49948.0,14.5752,14.6312,14.4818,14.5067,49948.0
2016-01-28 14:20:00,23.27,23.36,23.18,23.28,45300.0,14.4942,14.5503,14.4381,14.5004,45300.0
2016-01-28 14:30:00,23.3,23.39,23.27,23.27,40283.0,14.5129,14.569,14.4942,14.4942,40283.0
2016-01-28 14:40:00,23.27,23.38,23.22,23.32,62478.0,14.4942,14.5627,14.4631,14.5254,62478.0
2016-01-28 14:50:00,23.33,23.59,23.23,23.57,39962.0,14.5316,14.6935,14.4693,14.6811,39962.0
2016-01-28 15:00:00,23.55,23.73,23.49,23.72,43980.0,14.6686,14.7807,14.6312,14.7745,43980.0
2016-01-28 15:10:00,23.74,23.81,23.51,23.59,35455.0,14.787,14.8306,14.6437,14.6935,35455.0
2016-01-28 15:20:00,23.58,23.69,23.37,23.38,46453.0,14.6873,14.7558,14.5565,14.5627,46453.0
2016-01-28 15:30:00,23.38,23.53,23.37,23.4,49678.0,14.5627,14.6562,14.5565,14.5752,49678.0
2016-01-28 15:40:00,23.42,23.56,23.4,23.5,135017.0,14.5876,14.6748,14.5752,14.6375,135017.0
2016-01-28 15:50:00,23.49,23.75,23.48,23.66,237563.0,14.6312,14.7932,14.625,14.7371,237563.0
2016-01-29 09:30:00,22.61,22.92,22.49,22.8,94762.0,14.6535,14.8544,14.5757,14.7766,94762.0
2016-01-29 09:40:00,22.78,22.85,22.49,22.78,89756.0,14.7636,14.809,14.5757,14.7636,89756.0
2016-01-29 09:50:00,22.72,22.83,22.46,22.73,94106.0,14.7247,14.796,14.5562,14.7312,94106.0
2016-01-29 10:00:00,22.7,23.33,22.63,23.16,120156.0,14.7118,15.1201,14.6664,15.0099,120156.0
2016-01-29 10:10:00,23.16,23.31,22.92,23.24,89115.0,15.0099,15.1071,14.8544,15.0618,89115.0
2016-01-29 10:20:00,23.25,23.27,22.79,22.8,123256.0,15.0682,15.0812,14.7701,14.7766,123256.0
2016-01-29 10:30:00,22.83,22.84,22.55,22.6,96417.0,14.796,14.8025,14.6146,14.647,96417.0
2016-01-29 10:40:00,22.62,22.97,22.55,22.92,75626.0,14.6599,14.8868,14.6146,14.8544,75626.0
2016-01-29 10:50:00,22.92,23.0,22.57,22.73,52977.0,14.8544,14.9062,14.6275,14.7312,52977.0
2016-01-29 11:00:00,22.73,22.91,22.66,22.89,41068.0,14.7312,14.8479,14.6859,14.8349,41068.0
2016-01-29 11:10:00,22.89,22.91,22.34,22.34,68767.0,14.8349,14.8479,14.4785,14.4785,68767.0
2016-01-29 11:20:00,22.33,22.56,22.23,22.39,48395.0,14.472,14.6211,14.4072,14.5109,48395.0
2016-01-29 11:30:00,22.42,22.43,21.72,21.85,27081.0,14.5303,14.5368,14.0767,14.1609,27081.0
2016-01-29 11:40:00,21.9,21.92,21.68,21.79,27675.0,14.1933,14.2063,14.0507,14.122,27675.0
2016-01-29 11:50:00,21.79,21.94,21.74,21.87,47584.0,14.122,14.2192,14.0896,14.1739,47584.0
2016-01-29 12:00:00,21.86,21.97,21.81,21.95,39004.0,14.1674,14.2387,14.135,14.2257,39004.0
2016-01-29 12:10:00,21.97,22.22,21.87,22.19,40574.0,14.2387,14.4007,14.1739,14.3813,40574.0
2016-01-29 12:20:00,22.18,22.25,22.03,22.07,79385.0,14.3748,14.4201,14.2776,14.3035,79385.0
2016-01-29 12:30:00,22.04,22.05,21.86,21.91,51716.0,14.284,14.2905,14.1674,14.1998,51716.0
2016-01-29 12:40:00,21.93,22.15,21.93,22.0,27514.0,14.2128,14.3553,14.2128,14.2581,27514.0
2016-01-29 12:50:00,21.98,22.04,21.86,21.95,21694.0,14.2452,14.284,14.1674,14.2257,21694.0
2016-01-29 13:00:00,21.94,22.02,21.85,21.87,36782.0,14.2192,14.2711,14.1609,14.1739,36782.0
2016-01-29 13:10:00,21.89,21.97,21.83,21.97,58862.0,14.1868,14.2387,14.1479,14.2387,58862.0
2016-01-29 13:20:00,21.97,22.09,21.89,21.98,52813.0,14.2387,14.3164,14.1868,14.2452,52813.0
2016-01-29 13:30:00,21.99,22.1,21.85,22.1,153656.0,14.2516,14.3229,14.1609,14.3229,153656.0
2016-01-29 13:40:00,22.09,22.13,21.98,22.03,34637.0,14.3164,14.3424,14.2452,14.2776,34637.0
2016-01-29 13:50:00,22.02,22.16,21.96,22.09,120741.0,14.2711,14.3618,14.2322,14.3164,120741.0
2016-01-29 14:00:00,22.1,22.13,21.96,22.0,100078.0,14.3229,14.3424,14.2322,14.2581,100078.0
2016-01-29 14:10:00,21.99,22.14,21.95,22.1,35964.0,14.2516,14.3489,14.2257,14.3229,35964.0
2016-01-29 14:20:00,22.08,22.13,22.01,22.07,35722.0,14.31,14.3424,14.2646,14.3035,35722.0
2016-01-29 14:30:00,22.08,22.16,22.01,22.16,140191.0,14.31,14.3618,14.2646,14.3618,140191.0
2016-01-29 14:40:00,22.15,22.18,22.09,22.15,57757.0,14.3553,14.3748,14.3164,14.3553,57757.0
2016-01-29 14:50:00,22.15,22.19,22.13,22.17,54253.0,14.3553,14.3813,14.3424,14.3683,54253.0
2016-01-29 15:00:00,22.17,22.28,22.14,22.27,65182.0,14.3683,14.4396,14.3489,14.4331,65182.0
2016-01-29 15:10:00,22.26,22.44,22.24,22.43,71622.0,14.4266,14.5433,14.4137,14.5368,71622.0
2016-01-29 15:20:00,22.43,22.44,22.33,22.37,56944.0,14.5368,14.5433,14.472,14.4979,56944.0
2016-01-29 15:30:00,22.36,22.42,22.33,22.35,69968.0,14.4914,14.5303,14.472,14.485,69968.0
2016-01-29 15:40:00,22.33,22.41,22.31,22.38,125958.0,14.472,14.5238,14.459,14.5044,125958.0
2016-01-29 15:50:00,22.38,22.55,22.33,22.45,257875.0,14.5044,14.6146,14.472,14.5498,257875.0
2016-02-01 09:30:00,22.0,22.0,21.13,21.27,96995.0,14.2581,14.2581,13.6943,13.785,96995.0
2016-02-01 09:40:00,21.26,21.44,20.66,20.8,54110.0,13.7785,13.8952,13.3897,13.4804,54110.0
2016-02-01 09:50:00,20.81,21.53,20.81,21.36,58797.0,13.4869,13.9535,13.4869,13.8433,58797.0
2016-02-01 10:00:00,21.33,21.54,20.93,21.54,39309.0,13.8239,13.96,13.5647,13.96,39309.0
2016-02-01 10:10:00,21.53,21.87,21.36,21.66,44062.0,13.9535,14.1739,13.8433,14.0378,44062.0
2016-02-01 10:20:00,21.63,21.91,21.26,21.43,40688.0,14.0183,14.1998,13.7785,13.8887,40688.0
2016-02-01 10:30:00,21.44,21.66,21.19,21.19,36283.0,13.8952,14.0378,13.7332,13.7332,36283.0
2016-02-01 10:40:00,21.23,21.65,21.23,21.58,21505.0,13.7591,14.0313,13.7591,13.9859,21505.0
2016-02-01 10:50:00,21.54,21.77,21.45,21.67,25287.0,13.96,14.1091,13.9017,14.0442,25287.0
2016-02-01 11:00:00,21.64,21.74,21.47,21.5,26843.0,14.0248,14.0896,13.9146,13.9341,26843.0
2016-02-01 11:10:00,21.47,21.7,21.47,21.49,34845.0,13.9146,14.0637,13.9146,13.9276,34845.0
2016-02-01 11:20:00,21.5,21.65,21.44,21.53,62488.0,13.9341,14.0313,13.8952,13.9535,62488.0
2016-02-01 11:30:00,21.53,21.69,21.47,21.68,28457.0,13.9535,14.0572,13.9146,14.0507,28457.0
2016-02-01 11:40:00,21.64,21.64,21.44,21.47,49734.0,14.0248,14.0248,13.8952,13.9146,49734.0
2016-02-01 11:50:00,21.48,21.6,21.46,21.57,65110.0,13.9211,13.9989,13.9081,13.9794,65110.0
2016-02-01 12:00:00,21.57,21.66,21.33,21.4,47695.0,13.9794,14.0378,13.8239,13.8693,47695.0
2016-02-01 12:10:00,21.4,21.47,21.13,21.22,44137.0,13.8693,13.9146,13.6943,13.7526,44137.0
2016-02-01 12:20:00,21.21,21.39,21.12,21.39,30339.0,13.7461,13.8628,13.6878,13.8628,30339.0
2016-02-01 12:30:00,21.39,21.42,21.13,21.19,34165.0,13.8628,13.8822,13.6943,13.7332,34165.0
2016-02-01 12:40:00,21.21,21.51,21.21,21.47,34346.0,13.7461,13.9406,13.7461,13.9146,34346.0
2016-02-01 12:50:00,21.44,21.44,21.11,21.15,31968.0,13.8952,13.8952,13.6813,13.7072,31968.0
2016-02-01 13:00:00,21.16,21.32,21.1,21.19,30076.0,13.7137,13.8174,13.6748,13.7332,30076.0
2016-02-01 13:10:00,21.18,21.21,21.04,21.04,39949.0,13.7267,13.7461,13.6359,13.6359,39949.0
2016-02-01 13:20:00,21.05,21.19,21.0,21.17,64892.0,13.6424,13.7332,13.61,13.7202,64892.0
2016-02-01 13:30:00,21.14,21.26,21.07,21.1,51349.0,13.7008,13.7785,13.6554,13.6748,51349.0
2016-02-01 13:40:00,21.1,21.32,21.09,21.32,56224.0,13.6748,13.8174,13.6684,13.8174,56224.0
2016-02-01 13:50:00,21.32,21.46,21.25,21.42,41408.0,13.8174,13.9081,13.772,13.8822,41408.0
2016-02-01 14:00:00,21.42,21.48,21.28,21.33,32230.0,13.8822,13.9211,13.7915,13.8239,32230.0
2016-02-01 14:10:00,21.32,21.46,21.26,21.4,40110.0,13.8174,13.9081,13.7785,13.8693,40110.0
2016-02-01 14:20:00,21.41,21.52,21.39,21.49,40334.0,13.8757,13.947,13.8628,13.9276,40334.0
2016-02-01 14:30:00,21.49,21.56,21.4,21.56,28386.0,13.9276,13.973,13.8693,13.973,28386.0
2016-02-01 14:40:00,21.56,21.68,21.47,21.56,31933.0,13.973,14.0507,13.9146,13.973,31933.0
2016-02-01 14:50:00,21.58,21.67,21.4,21.67,52940.0,13.9859,14.0442,13.8693,14.0442,52940.0
2016-02-01 15:00:00,21.64,21.76,21.6,21.67,35072.0,14.0248,14.1026,13.9989,14.0442,35072.0
2016-02-01 15:10:00,21.67,21.78,21.58,21.78,37128.0,14.0442,14.1155,13.9859,14.1155,37128.0
2016-02-01 15:20:00,21.79,21.85,21.69,21.75,65485.0,14.122,14.1609,14.0572,14.0961,65485.0
2016-02-01 15:30:00,21.75,21.83,21.66,21.74,63747.0,14.0961,14.1479,14.0378,14.0896,63747.0
2016-02-01 15:40:00,21.74,21.86,21.66,21.68,100799.0,14.0896,14.1674,14.0378,14.0507,100799.0
2016-02-01 15:50:00,21.68,21.7,21.51,21.53,153133.0,14.0507,14.0637,13.9406,13.9535,153133.0
2016-02-02 09:30:00,21.13,21.29,20.55,20.61,89090.0,13.6943,13.798,13.3184,13.3573,89090.0
2016-02-02 09:40:00,20.62,21.2,20.52,21.01,88774.0,13.3637,13.7396,13.2989,13.6165,88774.0
2016-02-02 09:50:00,21.02,21.07,20.61,20.96,67358.0,13.623,13.6554,13.3573,13.5841,67358.0
2016-02-02 10:00:00,20.88,21.22,20.81,21.09,28746.0,13.5323,13.7526,13.4869,13.6684,28746.0
2016-02-02 10:10:00,21.13,21.31,20.9,20.9,53052.0,13.6943,13.8109,13.5452,13.5452,53052.0
2016-02-02 10:20:00,20.95,21.12,20.85,21.12,32898.0,13.5776,13.6878,13.5128,13.6878,32898.0
2016-02-02 10:30:00,21.08,21.22,20.96,21.19,32327.0,13.6619,13.7526,13.5841,13.7332,32327.0
2016-02-02 10:40:00,21.15,21.28,20.99,21.05,51893.0,13.7072,13.7915,13.6035,13.6424,51893.0
2016-02-02 10:50:00,21.07,21.09,20.96,21.03,21704.0,13.6554,13.6684,13.5841,13.6295,21704.0
2016-02-02 11:00:00,21.03,21.24,21.03,21.17,23035.0,13.6295,13.7656,13.6295,13.7202,23035.0
2016-02-02 11:10:00,21.18,21.41,21.1,21.37,56558.0,13.7267,13.8757,13.6748,13.8498,56558.0
2016-02-02 11:20:00,21.38,21.78,21.38,21.61,74203.0,13.8563,14.1155,13.8563,14.0054,74203.0
2016-02-02 11:30:00,21.58,22.2,21.47,22.19,47276.0,13.9859,14.3877,13.9146,14.3813,47276.0
2016-02-02 11:40:00,22.2,22.23,21.95,21.96,50361.0,14.3877,14.4072,14.2257,14.2322,50361.0
2016-02-02 11:50:00,21.95,22.1,21.91,22.03,107204.0,14.2257,14.3229,14.1998,14.2776,107204.0
2016-02-02 12:00:00,22.0,22.04,21.65,21.65,50218.0,14.2581,14.284,14.0313,14.0313,50218.0
2016-02-02 12:10:00,21.63,21.78,21.62,21.78,25354.0,14.0183,14.1155,14.0118,14.1155,25354.0
2016-02-02 12:20:00,21.8,21.87,21.74,21.8,23150.0,14.1285,14.1739,14.0896,14.1285,23150.0
2016-02-02 12:30:00,21.76,21.81,21.56,21.59,39418.0,14.1026,14.135,13.973,13.9924,39418.0
2016-02-02 12:40:00,21.59,21.62,21.45,21.5,73422.0,13.9924,14.0118,13.9017,13.9341,73422.0
2016-02-02 12:50:00,21.49,21.49,21.19,21.3,17364.0,13.9276,13.9276,13.7332,13.8045,17364.0
2016-02-02 13:00:00,21.31,21.4,21.21,21.35,49161.0,13.8109,13.8693,13.7461,13.8369,49161.0
2016-02-02 13:10:00,21.35,21.45,21.32,21.41,37412.0,13.8369,13.9017,13.8174,13.8757,37412.0
2016-02-02 13:20:00,21.41,21.41,21.3,21.35,18428.0,13.8757,13.8757,13.8045,13.8369,18428.0
2016-02-02 13:30:00,21.36,21.42,21.33,21.36,20406.0,13.8433,13.8822,13.8239,13.8433,20406.0
2016-02-02 13:40:00,21.37,21.55,21.34,21.49,56986.0,13.8498,13.9665,13.8304,13.9276,56986.0
2016-02-02 13:50:00,21.44,21.67,21.4,21.57,39267.0,13.8952,14.0442,13.8693,13.9794,39267.0
2016-02-02 14:00:00,21.56,21.94,21.53,21.81,60315.0,13.973,14.2192,13.9535,14.135,60315.0
2016-02-02 14:10:00,21.83,21.94,21.71,21.86,43277.0,14.1479,14.2192,14.0702,14.1674,43277.0
2016-02-02 14:20:00,21.85,21.88,21.73,21.77,43752.0,14.1609,14.1803,14.0831,14.1091,43752.0
2016-02-02 14:30:00,21.79,21.8,21.5,21.56,33736.0,14.122,14.1285,13.9341,13.973,33736.0
2016-02-02 14:40:00,21.59,21.73,21.57,21.62,32875.0,13.9924,14.0831,13.9794,14.0118,32875.0
2016-02-02 14:50:00,21.62,21.68,21.48,21.51,41592.0,14.0118,14.0507,13.9211,13.9406,41592.0
2016-02-02 15:00:00,21.5,21.53,21.37,21.4,57914.0,13.9341,13.9535,13.8498,13.8693,57914.0
2016-02-02 15:10:00,21.41,21.51,21.39,21.48,34265.0,13.8757,13.9406,13.8628,13.9211,34265.0
2016-02-02 15:20:00,21.46,21.56,21.45,21.52,47114.0,13.9081,13.973,13.9017,13.947,47114.0
2016-02-02 15:30:00,21.5,21.61,21.48,21.56,40446.0,13.9341,14.0054,13.9211,13.973,40446.0
2016-02-02 15:40:00,21.55,21.69,21.46,21.56,60684.0,13.9665,14.0572,13.9081,13.973,60684.0
2016-02-02 15:50:00,21.56,21.67,21.51,21.52,194812.0,13.973,14.0442,13.9406,13.947,194812.0
2016-02-03 09:30:00,21.93,22.15,21.86,22.12,39401.0,14.2128,14.3553,14.1674,14.3359,39401.0
2016-02-03 09:40:00,22.09,22.13,21.51,21.71,29553.0,14.3164,14.3424,13.9406,14.0702,29553.0
2016-02-03 09:50:00,21.79,21.96,21.52,21.74,43670.0,14.122,14.2322,13.947,14.0896,43670.0
2016-02-03 10:00:00,21.67,21.73,21.43,21.43,98642.0,14.0442,14.0831,13.8887,13.8887,98642.0
2016-02-03 10:10:00,21.48,21.62,21.37,21.43,240398.0,13.9211,14.0118,13.8498,13.8887,240398.0
2016-02-03 10:20:00,21.39,21.65,21.38,21.48,58983.0,13.8628,14.0313,13.8563,13.9211,58983.0
2016-02-03 10:30:00,21.47,21.48,21.0,21.28,133685.0,13.9146,13.9211,13.61,13.7915,133685.0
2016-02-03 10:40:00,21.29,22.01,21.28,22.01,87756.0,13.798,14.2646,13.7915,14.2646,87756.0
2016-02-03 10:50:00,22.02,22.05,21.7,22.05,87975.0,14.2711,14.2905,14.0637,14.2905,87975.0
2016-02-03 11:00:00,22.06,22.19,21.75,21.94,109406.0,14.297,14.3813,14.0961,14.2192,109406.0
2016-02-03 11:10:00,21.93,22.66,21.9,22.56,57245.0,14.2128,14.6859,14.1933,14.6211,57245.0
2016-02-03 11:20:00,22.51,22.72,22.44,22.58,49586.0,14.5886,14.7247,14.5433,14.634,49586.0
2016-02-03 11:30:00,22.57,22.63,22.15,22.33,48302.0,14.6275,14.6664,14.3553,14.472,48302.0
2016-02-03 11:40:00,22.35,22.53,22.23,22.31,37534.0,14.485,14.6016,14.4072,14.459,37534.0
2016-02-03 11:50:00,22.33,22.43,22.06,22.3,113740.0,14.472,14.5368,14.297,14.4525,113740.0
2016-02-03 12:00:00,22.28,22.41,22.21,22.29,45478.0,14.4396,14.5238,14.3942,14.4461,45478.0
2016-02-03 12:10:00,22.29,22.45,22.13,22.39,50157.0,14.4461,14.5498,14.3424,14.5109,50157.0
2016-02-03 12:20:00,22.39,22.47,22.19,22.26,29764.0,14.5109,14.5627,14.3813,14.4266,29764.0
2016-02-03 12:30:00,22.28,22.3,22.06,22.17,26567.0,14.4396,14.4525,14.297,14.3683,26567.0
2016-02-03 12:40:00,22.17,22.35,22.14,22.35,30313.0,14.3683,14.485,14.3489,14.485,30313.0
2016-02-03 12:50:00,22.36,22.52,22.31,22.49,62725.0,14.4914,14.5951,14.459,14.5757,62725.0
2016-02-03 13:00:00,22.46,22.51,22.36,22.38,63493.0,14.5562,14.5886,14.4914,14.5044,63493.0
2016-02-03 13:10:00,22.38,22.43,22.3,22.39,36867.0,14.5044,14.5368,14.4525,14.5109,36867.0
2016-02-03 13:20:00,22.42,22.42,22.14,22.16,26550.0,14.5303,14.5303,14.3489,14.3618,26550.0
2016-02-03 13:30:00,22.14,22.27,22.07,22.07,36227.0,14.3489,14.4331,14.3035,14.3035,36227.0
2016-02-03 13:40:00,22.07,22.21,22.06,22.14,25687.0,14.3035,14.3942,14.297,14.3489,25687.0
2016-02-03 13:50:00,22.14,22.17,21.95,22.0,28606.0,14.3489,14.3683,14.2257,14.2581,28606.0
2016-02-03 14:00:00,22.0,22.29,22.0,22.22,93779.0,14.2581,14.4461,14.2581,14.4007,93779.0
2016-02-03 14:10:00,22.21,22.32,22.17,22.21,51270.0,14.3942,14.4655,14.3683,14.3942,51270.0
2016-02-03 14:20:00,22.18,22.46,22.18,22.42,74408.0,14.3748,14.5562,14.3748,14.5303,74408.0
2016-02-03 14:30:00,22.42,22.48,22.12,22.12,60646.0,14.5303,14.5692,14.3359,14.3359,60646.0
2016-02-03 14:40:00,22.14,22.24,22.05,22.19,36219.0,14.3489,14.4137,14.2905,14.3813,36219.0
2016-02-03 14:50:00,22.18,22.21,22.06,22.19,34448.0,14.3748,14.3942,14.297,14.3813,34448.0
2016-02-03 15:00:00,22.21,22.26,22.08,22.22,49841.0,14.3942,14.4266,14.31,14.4007,49841.0
2016-02-03 15:10:00,22.24,22.32,22.2,22.25,114052.0,14.4137,14.4655,14.3877,14.4201,114052.0
2016-02-03 15:20:00,22.25,22.32,22.16,22.22,90769.0,14.4201,14.4655,14.3618,14.4007,90769.0
2016-02-03 15:30:00,22.24,22.25,22.01,22.06,74183.0,14.4137,14.4201,14.2646,14.297,74183.0
2016-02-03 15:40:00,22.06,22.26,21.99,22.21,127571.0,14.297,14.4266,14.2516,14.3942,127571.0
2016-02-03 15:50:00,22.21,22.29,22.19,22.25,283871.0,14.3942,14.4461,14.3813,14.4201,283871.0
2016-02-04 09:30:00,22.59,23.17,22.56,23.09,100587.0,14.6405,15.0164,14.6211,14.9645,100587.0
2016-02-04 09:40:00,23.15,23.15,22.65,23.0,38080.0,15.0034,15.0034,14.6794,14.9062,38080.0
2016-02-04 09:50:00,22.99,23.13,22.87,22.99,92387.0,14.8997,14.9905,14.822,14.8997,92387.0
2016-02-04 10:00:00,23.04,23.45,22.84,23.23,99880.0,14.9321,15.1979,14.8025,15.0553,99880.0
2016-02-04 10:10:00,23.22,23.73,23.11,23.71,157163.0,15.0488,15.3793,14.9775,15.3664,157163.0
2016-02-04 10:20:00,23.69,23.88,23.64,23.82,130511.0,15.3534,15.4765,15.321,15.4377,130511.0
2016-02-04 10:30:00,23.77,24.24,23.73,24.18,246262.0,15.4052,15.7099,15.3793,15.671,246262.0
2016-02-04 10:40:00,24.16,24.18,23.46,23.51,244416.0,15.658,15.671,15.2043,15.2367,244416.0
2016-02-04 10:50:00,23.53,23.77,23.45,23.57,48148.0,15.2497,15.4052,15.1979,15.2756,48148.0
2016-02-04 11:00:00,23.58,23.61,23.06,23.23,64540.0,15.2821,15.3016,14.9451,15.0553,64540.0
2016-02-04 11:10:00,23.17,23.37,23.0,23.0,89589.0,15.0164,15.146,14.9062,14.9062,89589.0
2016-02-04 11:20:00,22.99,23.33,22.98,23.18,33393.0,14.8997,15.1201,14.8933,15.0229,33393.0
2016-02-04 11:30:00,23.11,23.29,23.1,23.14,105087.0,14.9775,15.0942,14.971,14.9969,105087.0
2016-02-04 11:40:00,23.15,23.16,22.76,22.94,54135.0,15.0034,15.0099,14.7507,14.8673,54135.0
2016-02-04 11:50:00,23.0,23.39,23.0,23.2,44720.0,14.9062,15.159,14.9062,15.0358,44720.0
2016-02-04 12:00:00,23.17,23.49,23.1,23.38,27580.0,15.0164,15.2238,14.971,15.1525,27580.0
2016-02-04 12:10:00,23.4,23.4,23.07,23.24,26679.0,15.1655,15.1655,14.9516,15.0618,26679.0
2016-02-04 12:20:00,23.25,23.34,22.89,23.13,22750.0,15.0682,15.1266,14.8349,14.9905,22750.0
2016-02-04 12:30:00,23.05,23.42,22.94,23.37,17169.0,14.9386,15.1784,14.8673,15.146,17169.0
2016-02-04 12:40:00,23.39,23.5,23.18,23.4,27660.0,15.159,15.2303,15.0229,15.1655,27660.0
2016-02-04 12:50:00,23.48,23.59,23.23,23.25,25482.0,15.2173,15.2886,15.0553,15.0682,25482.0
2016-02-04 13:00:00,23.21,23.38,23.18,23.27,18541.0,15.0423,15.1525,15.0229,15.0812,18541.0
2016-02-04 13:10:00,23.22,23.41,23.11,23.13,29387.0,15.0488,15.1719,14.9775,14.9905,29387.0
2016-02-04 13:20:00,23.12,23.28,23.04,23.19,40799.0,14.984,15.0877,14.9321,15.0294,40799.0
2016-02-04 13:30:00,23.16,23.4,23.15,23.17,25222.0,15.0099,15.1655,15.0034,15.0164,25222.0
2016-02-04 13:40:00,23.18,23.19,22.86,22.87,38339.0,15.0229,15.0294,14.8155,14.822,38339.0
2016-02-04 13:50:00,22.91,22.94,22.84,22.86,19390.0,14.8479,14.8673,14.8025,14.8155,19390.0
2016-02-04 14:00:00,22.84,22.9,22.62,22.84,102280.0,14.8025,14.8414,14.6599,14.8025,102280.0
2016-02-04 14:10:00,22.87,23.19,22.84,23.05,50042.0,14.822,15.0294,14.8025,14.9386,50042.0
2016-02-04 14:20:00,23.08,23.15,22.84,22.95,60828.0,14.9581,15.0034,14.8025,14.8738,60828.0
2016-02-04 14:30:00,22.94,23.18,22.92,23.07,32281.0,14.8673,15.0229,14.8544,14.9516,32281.0
2016-02-04 14:40:00,23.08,23.22,23.05,23.15,35266.0,14.9581,15.0488,14.9386,15.0034,35266.0
2016-02-04 14:50:00,23.14,23.38,23.13,23.33,18538.0,14.9969,15.1525,14.9905,15.1201,18538.0
2016-02-04 15:00:00,23.31,23.33,23.14,23.25,50123.0,15.1071,15.1201,14.9969,15.0682,50123.0
2016-02-04 15:10:00,23.22,23.4,23.21,23.29,26867.0,15.0488,15.1655,15.0423,15.0942,26867.0
2016-02-04 15:20:00,23.26,23.36,23.23,23.3,58020.0,15.0747,15.1395,15.0553,15.1006,58020.0
2016-02-04 15:30:00,23.31,23.48,23.27,23.42,54355.0,15.1071,15.2173,15.0812,15.1784,54355.0
2016-02-04 15:40:00,23.41,23.5,23.37,23.44,116740.0,15.1719,15.2303,15.146,15.1914,116740.0
2016-02-04 15:50:00,23.45,23.61,23.45,23.49,281665.0,15.1979,15.3016,15.1979,15.2238,281665.0
2016-02-05 09:30:00,22.86,22.92,22.22,22.55,38727.0,14.8155,14.8544,14.4007,14.6146,38727.0
2016-02-05 09:40:00,22.53,22.86,22.49,22.75,51524.0,14.6016,14.8155,14.5757,14.7442,51524.0
2016-02-05 09:50:00,22.73,23.41,22.61,23.41,74518.0,14.7312,15.1719,14.6535,15.1719,74518.0
2016-02-05 10:00:00,23.44,23.91,23.32,23.32,82508.0,15.1914,15.496,15.1136,15.1136,82508.0
2016-02-05 10:10:00,23.32,23.92,23.32,23.58,79287.0,15.1136,15.5025,15.1136,15.2821,79287.0
2016-02-05 10:20:00,23.61,23.73,23.25,23.34,79842.0,15.3016,15.3793,15.0682,15.1266,79842.0
2016-02-05 10:30:00,23.38,23.85,23.3,23.62,68042.0,15.1525,15.4571,15.1006,15.308,68042.0
2016-02-05 10:40:00,23.64,23.91,23.59,23.78,65257.0,15.321,15.496,15.2886,15.4117,65257.0
2016-02-05 10:50:00,23.79,24.04,23.74,23.79,64127.0,15.4182,15.5802,15.3858,15.4182,64127.0
2016-02-05 11:00:00,23.81,23.89,23.55,23.58,131462.0,15.4312,15.483,15.2627,15.2821,131462.0
2016-02-05 11:10:00,23.56,23.77,23.49,23.75,50751.0,15.2691,15.4052,15.2238,15.3923,50751.0
2016-02-05 11:20:00,23.73,23.93,23.5,23.8,58401.0,15.3793,15.5089,15.2303,15.4247,58401.0
2016-02-05 11:30:00,23.8,23.87,23.46,23.48,54566.0,15.4247,15.4701,15.2043,15.2173,54566.0
2016-02-05 11:40:00,23.48,23.66,23.4,23.65,60685.0,15.2173,15.334,15.1655,15.3275,60685.0
2016-02-05 11:50:00,23.64,23.67,23.47,23.52,49775.0,15.321,15.3404,15.2108,15.2432,49775.0
2016-02-05 12:00:00,23.52,23.56,23.4,23.43,55543.0,15.2432,15.2691,15.1655,15.1849,55543.0
2016-02-05 12:10:00,23.43,23.47,23.33,23.39,59528.0,15.1849,15.2108,15.1201,15.159,59528.0
2016-02-05 12:20:00,23.38,23.46,23.33,23.35,52972.0,15.1525,15.2043,15.1201,15.133,52972.0
2016-02-05 12:30:00,23.36,23.48,23.33,23.35,44222.0,15.1395,15.2173,15.1201,15.133,44222.0
2016-02-05 12:40:00,23.37,23.38,23.23,23.27,73249.0,15.146,15.1525,15.0553,15.0812,73249.0
2016-02-05 12:50:00,23.28,23.3,23.14,23.17,82237.0,15.0877,15.1006,14.9969,15.0164,82237.0
2016-02-05 13:00:00,23.17,23.35,23.16,23.2,71443.0,15.0164,15.133,15.0099,15.0358,71443.0
2016-02-05 13:10:00,23.18,23.18,22.71,22.74,67620.0,15.0229,15.0229,14.7183,14.7377,67620.0
2016-02-05 13:20:00,22.74,22.78,22.49,22.54,110931.0,14.7377,14.7636,14.5757,14.6081,110931.0
2016-02-05 13:30:00,22.51,22.54,22.36,22.42,44491.0,14.5886,14.6081,14.4914,14.5303,44491.0
2016-02-05 13:40:00,22.42,22.56,22.38,22.56,87737.0,14.5303,14.6211,14.5044,14.6211,87737.0
2016-02-05 13:50:00,22.55,22.89,22.5,22.85,57074.0,14.6146,14.8349,14.5822,14.809,57074.0
2016-02-05 14:00:00,22.87,22.89,22.78,22.89,31913.0,14.822,14.8349,14.7636,14.8349,31913.0
2016-02-05 14:10:00,22.88,22.88,22.75,22.82,33503.0,14.8284,14.8284,14.7442,14.7896,33503.0
2016-02-05 14:20:00,22.82,22.87,22.63,22.63,77540.0,14.7896,14.822,14.6664,14.6664,77540.0
2016-02-05 14:30:00,22.63,22.66,22.33,22.49,49797.0,14.6664,14.6859,14.472,14.5757,49797.0
2016-02-05 14:40:00,22.49,22.66,22.49,22.55,37703.0,14.5757,14.6859,14.5757,14.6146,37703.0
2016-02-05 14:50:00,22.54,22.54,22.46,22.49,61441.0,14.6081,14.6081,14.5562,14.5757,61441.0
2016-02-05 15:00:00,22.49,22.57,22.43,22.54,81382.0,14.5757,14.6275,14.5368,14.6081,81382.0
2016-02-05 15:10:00,22.54,22.84,22.53,22.83,67968.0,14.6081,14.8025,14.6016,14.796,67968.0
2016-02-05 15:20:00,22.82,22.99,22.8,22.83,73571.0,14.7896,14.8997,14.7766,14.796,73571.0
2016-02-05 15:30:00,22.84,22.86,22.64,22.67,86251.0,14.8025,14.8155,14.6729,14.6923,86251.0
2016-02-05 15:40:00,22.65,22.83,22.63,22.78,145778.0,14.6794,14.796,14.6664,14.7636,145778.0
2016-02-05 15:50:00,22.78,22.99,22.75,22.8,221152.0,14.7636,14.8997,14.7442,14.7766,221152.0
2016-02-08 09:30:00,21.52,21.68,20.51,20.54,82701.0,13.947,14.0507,13.2925,13.3119,82701.0
2016-02-08 09:40:00,20.51,20.58,19.93,19.95,109769.0,13.2925,13.3378,12.9166,12.9295,109769.0
2016-02-08 09:50:00,19.94,20.1,19.53,19.96,96122.0,12.923,13.0267,12.6573,12.936,96122.0
2016-02-08 10:00:00,19.97,19.97,19.37,19.45,57034.0,12.9425,12.9425,12.5536,12.6055,57034.0
2016-02-08 10:10:00,19.46,19.73,19.44,19.71,47473.0,12.612,12.7869,12.599,12.774,47473.0
2016-02-08 10:20:00,19.69,19.77,19.44,19.76,60250.0,12.761,12.8129,12.599,12.8064,60250.0
2016-02-08 10:30:00,19.76,20.22,19.69,20.21,69367.0,12.8064,13.1045,12.761,13.098,69367.0
2016-02-08 10:40:00,20.22,20.27,20.09,20.21,42265.0,13.1045,13.1369,13.0203,13.098,42265.0
2016-02-08 10:50:00,20.21,20.54,20.2,20.24,72496.0,13.098,13.3119,13.0915,13.1175,72496.0
2016-02-08 11:00:00,20.22,20.43,20.12,20.36,72443.0,13.1045,13.2406,13.0397,13.1952,72443.0
2016-02-08 11:10:00,20.35,20.58,20.24,20.58,126572.0,13.1888,13.3378,13.1175,13.3378,126572.0
2016-02-08 11:20:00,20.56,20.81,20.5,20.5,59102.0,13.3249,13.4869,13.286,13.286,59102.0
2016-02-08 11:30:00,20.49,20.61,20.45,20.55,35075.0,13.2795,13.3573,13.2536,13.3184,35075.0
2016-02-08 11:40:00,20.55,20.59,20.46,20.46,50471.0,13.3184,13.3443,13.2601,13.2601,50471.0
2016-02-08 11:50:00,20.46,20.46,20.13,20.16,41819.0,13.2601,13.2601,13.0462,13.0656,41819.0
2016-02-08 12:00:00,20.16,20.23,20.12,20.14,22088.0,13.0656,13.111,13.0397,13.0527,22088.0
2016-02-08 12:10:00,20.13,20.17,20.03,20.05,40340.0,13.0462,13.0721,12.9814,12.9943,40340.0
2016-02-08 12:20:00,20.06,20.23,20.06,20.19,28422.0,13.0008,13.111,13.0008,13.0851,28422.0
2016-02-08 12:30:00,20.19,20.26,20.01,20.01,40052.0,13.0851,13.1304,12.9684,12.9684,40052.0
2016-02-08 12:40:00,20.01,20.02,19.68,19.68,35323.0,12.9684,12.9749,12.7545,12.7545,35323.0
2016-02-08 12:50:00,19.66,19.67,19.58,19.58,41026.0,12.7416,12.7481,12.6897,12.6897,41026.0
2016-02-08 13:00:00,19.59,19.59,19.33,19.33,18966.0,12.6962,12.6962,12.5277,12.5277,18966.0
2016-02-08 13:10:00,19.34,19.43,19.23,19.23,93870.0,12.5342,12.5925,12.4629,12.4629,93870.0
2016-02-08 13:20:00,19.23,19.24,19.1,19.12,32888.0,12.4629,12.4694,12.3786,12.3916,32888.0
2016-02-08 13:30:00,19.11,19.17,19.08,19.08,32983.0,12.3851,12.424,12.3657,12.3657,32983.0
2016-02-08 13:40:00,19.07,19.07,18.79,18.8,49391.0,12.3592,12.3592,12.1777,12.1842,49391.0
2016-02-08 13:50:00,18.79,18.91,18.79,18.84,31931.0,12.1777,12.2555,12.1777,12.2101,31931.0
2016-02-08 14:00:00,18.84,18.89,18.75,18.8,59251.0,12.2101,12.2425,12.1518,12.1842,59251.0
2016-02-08 14:10:00,18.8,18.86,18.76,18.84,49289.0,12.1842,12.2231,12.1583,12.2101,49289.0
2016-02-08 14:20:00,18.84,18.88,18.77,18.88,45848.0,12.2101,12.2361,12.1648,12.2361,45848.0
2016-02-08 14:30:00,18.88,18.94,18.83,18.88,46467.0,12.2361,12.2749,12.2037,12.2361,46467.0
2016-02-08 14:40:00,18.88,19.03,18.88,19.03,51968.0,12.2361,12.3333,12.2361,12.3333,51968.0
2016-02-08 14:50:00,19.04,19.17,19.04,19.17,70205.0,12.3398,12.424,12.3398,12.424,70205.0
2016-02-08 15:00:00,19.17,19.37,19.17,19.35,77393.0,12.424,12.5536,12.424,12.5407,77393.0
2016-02-08 15:10:00,19.35,19.49,19.35,19.48,80819.0,12.5407,12.6314,12.5407,12.6249,80819.0
2016-02-08 15:20:00,19.48,19.49,19.48,19.49,60880.0,12.6249,12.6314,12.6249,12.6314,60880.0
2016-02-08 15:30:00,19.49,19.7,19.49,19.6,154063.0,12.6314,12.7675,12.6314,12.7027,154063.0
2016-02-08 15:40:00,19.61,19.82,19.6,19.81,133358.0,12.7092,12.8453,12.7027,12.8388,133358.0
2016-02-08 15:50:00,19.81,19.85,19.7,19.74,283126.0,12.8388,12.8647,12.7675,12.7934,283126.0
2016-02-09 09:30:00,19.07,19.28,18.29,18.32,108854.0,12.3592,12.4953,11.8537,11.8731,108854.0
2016-02-09 09:40:00,18.31,18.32,17.9,18.16,92752.0,11.8666,11.8731,11.6009,11.7694,92752.0
2016-02-09 09:50:00,18.18,18.37,18.09,18.13,48369.0,11.7824,11.9055,11.7241,11.75,48369.0
2016-02-09 10:00:00,18.13,18.89,18.13,18.79,95978.0,11.75,12.2425,11.75,12.1777,95978.0
2016-02-09 10:10:00,18.81,18.81,18.05,18.07,50324.0,12.1907,12.1907,11.6981,11.7111,50324.0
2016-02-09 10:20:00,18.05,18.15,17.86,18.04,69474.0,11.6981,11.7629,11.575,11.6917,69474.0
2016-02-09 10:30:00,18.05,18.05,17.43,17.44,52006.0,11.6981,11.6981,11.2963,11.3028,52006.0
2016-02-09 10:40:00,17.43,17.46,16.93,16.93,140218.0,11.2963,11.3158,10.9723,10.9723,140218.0
2016-02-09 10:50:00,16.92,16.94,16.51,16.55,90023.0,10.9658,10.9788,10.7001,10.726,90023.0
2016-02-09 11:00:00,16.56,16.83,16.53,16.8,53499.0,10.7325,10.9075,10.713,10.888,53499.0
2016-02-09 11:10:00,16.8,17.09,16.77,16.91,163721.0,10.888,11.076,10.8686,10.9593,163721.0
2016-02-09 11:20:00,16.91,17.23,16.91,17.13,61622.0,10.9593,11.1667,10.9593,11.1019,61622.0
2016-02-09 11:30:00,17.14,17.16,16.99,17.01,79777.0,11.1084,11.1213,11.0112,11.0241,79777.0
2016-02-09 11:40:00,17.03,17.26,17.02,17.12,55790.0,11.0371,11.1861,11.0306,11.0954,55790.0
2016-02-09 11:50:00,17.12,17.19,17.0,17.0,30182.0,11.0954,11.1408,11.0176,11.0176,30182.0
2016-02-09 12:00:00,17.0,17.04,16.85,16.92,40079.0,11.0176,11.0436,10.9204,10.9658,40079.0
2016-02-09 12:10:00,16.94,16.94,16.83,16.83,50115.0,10.9788,10.9788,10.9075,10.9075,50115.0
2016-02-09 12:20:00,16.83,16.93,16.63,16.85,52267.0,10.9075,10.9723,10.7778,10.9204,52267.0
2016-02-09 12:30:00,16.86,16.88,16.76,16.79,39831.0,10.9269,10.9399,10.8621,10.8815,39831.0
2016-02-09 12:40:00,16.78,16.85,16.62,16.62,84933.0,10.8751,10.9204,10.7714,10.7714,84933.0
2016-02-09 12:50:00,16.61,16.88,16.6,16.83,88376.0,10.7649,10.9399,10.7584,10.9075,88376.0
2016-02-09 13:00:00,16.82,16.83,16.73,16.76,61245.0,10.901,10.9075,10.8427,10.8621,61245.0
2016-02-09 13:10:00,16.71,16.74,16.65,16.66,42898.0,10.8297,10.8491,10.7908,10.7973,42898.0
2016-02-09 13:20:00,16.65,16.9,16.62,16.83,54388.0,10.7908,10.9528,10.7714,10.9075,54388.0
2016-02-09 13:30:00,16.83,16.89,16.82,16.82,30032.0,10.9075,10.9463,10.901,10.901,30032.0
2016-02-09 13:40:00,16.83,16.89,16.78,16.88,58255.0,10.9075,10.9463,10.8751,10.9399,58255.0
2016-02-09 13:50:00,16.87,17.06,16.87,16.93,65655.0,10.9334,11.0565,10.9334,10.9723,65655.0
2016-02-09 14:00:00,16.93,17.22,16.93,17.2,56677.0,10.9723,11.1602,10.9723,11.1473,56677.0
2016-02-09 14:10:00,17.21,17.31,17.16,17.3,87764.0,11.1537,11.2185,11.1213,11.2121,87764.0
2016-02-09 14:20:00,17.31,17.32,17.18,17.23,91865.0,11.2185,11.225,11.1343,11.1667,91865.0
2016-02-09 14:30:00,17.23,17.43,17.22,17.41,77548.0,11.1667,11.2963,11.1602,11.2834,77548.0
2016-02-09 14:40:00,17.4,17.62,17.32,17.44,67859.0,11.2769,11.4195,11.225,11.3028,67859.0
2016-02-09 14:50:00,17.45,17.71,17.42,17.63,91417.0,11.3093,11.4778,11.2898,11.4259,91417.0
2016-02-09 15:00:00,17.63,17.94,17.63,17.91,81199.0,11.4259,11.6268,11.4259,11.6074,81199.0
2016-02-09 15:10:00,17.92,17.92,17.85,17.86,80417.0,11.6139,11.6139,11.5685,11.575,80417.0
2016-02-09 15:20:00,17.86,17.86,17.6,17.65,144237.0,11.575,11.575,11.4065,11.4389,144237.0
2016-02-09 15:30:00,17.64,17.77,17.64,17.74,133724.0,11.4324,11.5167,11.4324,11.4972,133724.0
2016-02-09 15:40:00,17.75,17.78,17.57,17.57,194114.0,11.5037,11.5232,11.3871,11.3871,194114.0
2016-02-09 15:50:00,17.56,17.64,17.51,17.62,196947.0,11.3806,11.4324,11.3482,11.4195,196947.0
2016-02-10 09:30:00,17.8,18.13,17.78,18.13,73965.0,11.5361,11.75,11.5232,11.75,73965.0
2016-02-10 09:40:00,18.13,18.39,17.79,18.37,63541.0,11.75,11.9185,11.5296,11.9055,63541.0
2016-02-10 09:50:00,18.37,18.41,18.33,18.34,57439.0,11.9055,11.9315,11.8796,11.8861,57439.0
2016-02-10 10:00:00,18.36,18.75,18.36,18.51,87530.0,11.899,12.1518,11.899,11.9963,87530.0
2016-02-10 10:10:00,18.51,18.68,18.36,18.46,94914.0,11.9963,12.1064,11.899,11.9639,94914.0
2016-02-10 10:20:00,18.46,18.57,18.35,18.51,54099.0,11.9639,12.0351,11.8926,11.9963,54099.0
2016-02-10 10:30:00,18.51,19.17,18.51,18.74,75441.0,11.9963,12.424,11.9963,12.1453,75441.0
2016-02-10 10:40:00,18.74,18.74,18.37,18.67,56373.0,12.1453,12.1453,11.9055,12.1,56373.0
2016-02-10 10:50:00,18.67,18.8,18.6,18.63,85814.0,12.1,12.1842,12.0546,12.074,85814.0
2016-02-10 11:00:00,18.63,18.92,18.63,18.84,69174.0,12.074,12.262,12.074,12.2101,69174.0
2016-02-10 11:10:00,18.83,18.86,18.63,18.64,78538.0,12.2037,12.2231,12.074,12.0805,78538.0
2016-02-10 11:20:00,18.63,18.68,18.45,18.45,64459.0,12.074,12.1064,11.9574,11.9574,64459.0
2016-02-10 11:30:00,18.44,18.44,18.04,18.04,49398.0,11.9509,11.9509,11.6917,11.6917,49398.0
2016-02-10 11:40:00,18.05,18.24,18.0,18.2,52606.0,11.6981,11.8213,11.6657,11.7954,52606.0
2016-02-10 11:50:00,18.21,18.31,18.12,18.26,38128.0,11.8018,11.8666,11.7435,11.8342,38128.0
2016-02-10 12:00:00,18.26,18.38,18.25,18.38,48216.0,11.8342,11.912,11.8278,11.912,48216.0
2016-02-10 12:10:00,18.39,18.45,18.29,18.43,35487.0,11.9185,11.9574,11.8537,11.9444,35487.0
2016-02-10 12:20:00,18.44,18.71,18.43,18.59,29107.0,11.9509,12.1259,11.9444,12.0481,29107.0
2016-02-10 12:30:00,18.59,18.68,18.51,18.61,32741.0,12.0481,12.1064,11.9963,12.0611,32741.0
2016-02-10 12:40:00,18.61,18.63,18.55,18.59,23495.0,12.0611,12.074,12.0222,12.0481,23495.0
2016-02-10 12:50:00,18.6,18.8,18.6,18.77,40207.0,12.0546,12.1842,12.0546,12.1648,40207.0
2016-02-10 13:00:00,18.76,18.76,18.55,18.6,25736.0,12.1583,12.1583,12.0222,12.0546,25736.0
2016-02-10 13:10:00,18.6,18.62,18.52,18.56,57377.0,12.0546,12.0676,12.0027,12.0287,57377.0
2016-02-10 13:20:00,18.56,18.61,18.54,18.55,40914.0,12.0287,12.0611,12.0157,12.0222,40914.0
2016-02-10 13:30:00,18.56,18.59,18.47,18.48,60315.0,12.0287,12.0481,11.9703,11.9768,60315.0
2016-02-10 13:40:00,18.49,18.51,18.43,18.49,31821.0,11.9833,11.9963,11.9444,11.9833,31821.0
2016-02-10 13:50:00,18.48,18.48,18.25,18.26,24379.0,11.9768,11.9768,11.8278,11.8342,24379.0
2016-02-10 14:00:00,18.26,18.38,18.25,18.34,55293.0,11.8342,11.912,11.8278,11.8861,55293.0
2016-02-10 14:10:00,18.35,18.37,18.28,18.37,59922.0,11.8926,11.9055,11.8472,11.9055,59922.0
2016-02-10 14:20:00,18.37,18.47,18.36,18.4,83603.0,11.9055,11.9703,11.899,11.925,83603.0
2016-02-10 14:30:00,18.4,18.52,18.39,18.42,43229.0,11.925,12.0027,11.9185,11.9379,43229.0
2016-02-10 14:40:00,18.41,18.48,18.35,18.48,58116.0,11.9315,11.9768,11.8926,11.9768,58116.0
2016-02-10 14:50:00,18.48,18.6,18.45,18.51,55343.0,11.9768,12.0546,11.9574,11.9963,55343.0
2016-02-10 15:00:00,18.51,18.69,18.42,18.68,52064.0,11.9963,12.1129,11.9379,12.1064,52064.0
2016-02-10 15:10:00,18.67,18.67,18.34,18.35,54680.0,12.1,12.1,11.8861,11.8926,54680.0
2016-02-10 15:20:00,18.35,18.38,18.23,18.23,83457.0,11.8926,11.912,11.8148,11.8148,83457.0
2016-02-10 15:30:00,18.23,18.25,18.12,18.14,97058.0,11.8148,11.8278,11.7435,11.7565,97058.0
2016-02-10 15:40:00,18.13,18.16,18.12,18.16,92645.0,11.75,11.7694,11.7435,11.7694,92645.0
2016-02-10 15:50:00,18.16,18.16,18.15,18.16,125117.0,11.7694,11.7694,11.7629,11.7694,125117.0
2016-02-11 09:30:00,17.49,17.49,17.07,17.33,73522.0,11.3352,11.3352,11.063,11.2315,73522.0
2016-02-11 09:40:00,17.32,17.67,17.31,17.48,68009.0,11.225,11.4519,11.2185,11.3287,68009.0
2016-02-11 09:50:00,17.51,17.81,17.51,17.71,61509.0,11.3482,11.5426,11.3482,11.4778,61509.0
2016-02-11 10:00:00,17.68,17.94,17.61,17.69,65320.0,11.4583,11.6268,11.413,11.4648,65320.0
2016-02-11 10:10:00,17.7,17.75,17.21,17.25,50703.0,11.4713,11.5037,11.1537,11.1797,50703.0
2016-02-11 10:20:00,17.24,17.24,16.83,16.91,78334.0,11.1732,11.1732,10.9075,10.9593,78334.0
2016-02-11 10:30:00,16.92,17.13,16.64,16.7,113462.0,10.9658,11.1019,10.7843,10.8232,113462.0
2016-02-11 10:40:00,16.73,16.84,16.42,16.64,64171.0,10.8427,10.9139,10.6417,10.7843,64171.0
2016-02-11 10:50:00,16.67,16.67,16.4,16.47,61401.0,10.8038,10.8038,10.6288,10.6741,61401.0
2016-02-11 11:00:00,16.47,16.57,16.26,16.27,96770.0,10.6741,10.739,10.538,10.5445,96770.0
2016-02-11 11:10:00,16.27,16.3,16.09,16.27,110538.0,10.5445,10.564,10.4279,10.5445,110538.0
2016-02-11 11:20:00,16.28,16.38,16.0,16.01,55070.0,10.551,10.6158,10.3695,10.376,55070.0
2016-02-11 11:30:00,16.01,16.03,15.84,15.91,56884.0,10.376,10.389,10.2658,10.3112,56884.0
2016-02-11 11:40:00,15.92,15.92,15.72,15.73,37158.0,10.3177,10.3177,10.1881,10.1946,37158.0
2016-02-11 11:50:00,15.73,15.98,15.73,15.95,53730.0,10.1946,10.3566,10.1946,10.3371,53730.0
2016-02-11 12:00:00,15.96,16.01,15.88,16.0,46927.0,10.3436,10.376,10.2918,10.3695,46927.0
2016-02-11 12:10:00,16.0,16.02,15.71,15.73,45912.0,10.3695,10.3825,10.1816,10.1946,45912.0
2016-02-11 12:20:00,15.71,15.71,15.36,15.41,47703.0,10.1816,10.1816,9.9548,9.9872,47703.0
2016-02-11 12:30:00,15.4,15.56,15.28,15.41,127182.0,9.9807,10.0844,9.9029,9.9872,127182.0
2016-02-11 12:40:00,15.41,15.52,15.36,15.51,77490.0,9.9872,10.0585,9.9548,10.052,77490.0
2016-02-11 12:50:00,15.51,15.56,15.3,15.31,48907.0,10.052,10.0844,9.9159,9.9224,48907.0
2016-02-11 13:00:00,15.33,15.45,15.33,15.4,32383.0,9.9353,10.0131,9.9353,9.9807,32383.0
2016-02-11 13:10:00,15.39,15.41,15.32,15.33,40325.0,9.9742,9.9872,9.9288,9.9353,40325.0
2016-02-11 13:20:00,15.34,15.53,15.33,15.33,52888.0,9.9418,10.0649,9.9353,9.9353,52888.0
2016-02-11 13:30:00,15.33,15.34,15.15,15.16,54852.0,9.9353,9.9418,9.8187,9.8251,54852.0
2016-02-11 13:40:00,15.15,15.16,15.0,15.01,78022.0,9.8187,9.8251,9.7214,9.7279,78022.0
2016-02-11 13:50:00,15.01,15.04,14.8,14.85,66279.0,9.7279,9.7474,9.5918,9.6242,66279.0
2016-02-11 14:00:00,14.84,14.86,14.72,14.77,76155.0,9.6177,9.6307,9.54,9.5724,76155.0
2016-02-11 14:10:00,14.77,14.77,14.7,14.7,49947.0,9.5724,9.5724,9.527,9.527,49947.0
2016-02-11 14:20:00,14.71,14.81,14.61,14.61,91001.0,9.5335,9.5983,9.4687,9.4687,91001.0
2016-02-11 14:30:00,14.61,14.97,14.55,14.97,84430.0,9.4687,9.702,9.4298,9.702,84430.0
2016-02-11 14:40:00,14.97,15.39,14.69,15.23,106553.0,9.702,9.9742,9.5205,9.8705,106553.0
2016-02-11 14:50:00,15.21,15.43,15.16,15.24,132598.0,9.8575,10.0001,9.8251,9.877,132598.0
2016-02-11 15:00:00,15.24,15.29,15.06,15.08,118562.0,9.877,9.9094,9.7603,9.7733,118562.0
2016-02-11 15:10:00,15.07,15.23,14.94,14.95,53502.0,9.7668,9.8705,9.6826,9.689,53502.0
2016-02-11 15:20:00,14.94,15.11,14.94,15.05,93584.0,9.6826,9.7927,9.6826,9.7538,93584.0
2016-02-11 15:30:00,15.05,15.35,15.03,15.32,110960.0,9.7538,9.9483,9.7409,9.9288,110960.0
2016-02-11 15:40:00,15.33,15.64,15.31,15.5,230258.0,9.9353,10.1362,9.9224,10.0455,230258.0
2016-02-11 15:50:00,15.5,15.56,15.42,15.43,212728.0,10.0455,10.0844,9.9936,10.0001,212728.0
2016-02-12 09:30:00,15.99,16.27,15.99,16.08,83216.0,10.3631,10.5445,10.3631,10.4214,83216.0
2016-02-12 09:40:00,16.08,16.08,15.38,15.39,118092.0,10.4214,10.4214,9.9677,9.9742,118092.0
2016-02-12 09:50:00,15.39,15.46,15.2,15.31,82440.0,9.9742,10.0196,9.8511,9.9224,82440.0
2016-02-12 10:00:00,15.3,15.39,15.25,15.32,83520.0,9.9159,9.9742,9.8835,9.9288,83520.0
2016-02-12 10:10:00,15.32,15.39,15.1,15.22,144605.0,9.9288,9.9742,9.7863,9.864,144605.0
2016-02-12 10:20:00,15.25,15.3,14.85,14.86,133779.0,9.8835,9.9159,9.6242,9.6307,133779.0
2016-02-12 10:30:00,14.85,15.34,14.85,15.33,140967.0,9.6242,9.9418,9.6242,9.9353,140967.0
2016-02-12 10:40:00,15.32,15.38,15.2,15.22,84834.0,9.9288,9.9677,9.8511,9.864,84834.0
2016-02-12 10:50:00,15.23,15.4,15.22,15.37,76084.0,9.8705,9.9807,9.864,9.9612,76084.0
2016-02-12 11:00:00,15.36,15.98,15.36,15.96,63525.0,9.9548,10.3566,9.9548,10.3436,63525.0
2016-02-12 11:10:00,15.96,16.45,15.96,16.43,110455.0,10.3436,10.6612,10.3436,10.6482,110455.0
2016-02-12 11:20:00,16.44,16.83,16.35,16.79,104097.0,10.6547,10.9075,10.5964,10.8815,104097.0
2016-02-12 11:30:00,16.82,16.98,16.75,16.79,65941.0,10.901,11.0047,10.8556,10.8815,65941.0
2016-02-12 11:40:00,16.8,16.88,16.7,16.85,50084.0,10.888,10.9399,10.8232,10.9204,50084.0
2016-02-12 11:50:00,16.86,16.86,16.71,16.78,97270.0,10.9269,10.9269,10.8297,10.8751,97270.0
2016-02-12 12:00:00,16.76,17.06,16.75,17.02,88547.0,10.8621,11.0565,10.8556,11.0306,88547.0
2016-02-12 12:10:00,17.03,17.07,16.87,16.89,76556.0,11.0371,11.063,10.9334,10.9463,76556.0
2016-02-12 12:20:00,16.88,16.89,16.6,16.64,82967.0,10.9399,10.9463,10.7584,10.7843,82967.0
2016-02-12 12:30:00,16.65,16.65,16.42,16.45,66547.0,10.7908,10.7908,10.6417,10.6612,66547.0
2016-02-12 12:40:00,16.45,16.48,16.31,16.31,77401.0,10.6612,10.6806,10.5705,10.5705,77401.0
2016-02-12 12:50:00,16.3,16.45,16.21,16.43,110989.0,10.564,10.6612,10.5056,10.6482,110989.0
2016-02-12 13:00:00,16.41,16.46,16.33,16.35,67040.0,10.6353,10.6677,10.5834,10.5964,67040.0
2016-02-12 13:10:00,16.35,16.48,16.33,16.38,52365.0,10.5964,10.6806,10.5834,10.6158,52365.0
2016-02-12 13:20:00,16.37,16.37,16.0,16.01,77711.0,10.6093,10.6093,10.3695,10.376,77711.0
2016-02-12 13:30:00,16.01,16.24,16.0,16.2,61925.0,10.376,10.5251,10.3695,10.4992,61925.0
2016-02-12 13:40:00,16.21,16.27,16.16,16.18,46018.0,10.5056,10.5445,10.4732,10.4862,46018.0
2016-02-12 13:50:00,16.17,16.17,16.05,16.06,25004.0,10.4797,10.4797,10.4019,10.4084,25004.0
2016-02-12 14:00:00,16.06,16.23,16.05,16.17,83195.0,10.4084,10.5186,10.4019,10.4797,83195.0
2016-02-12 14:10:00,16.18,16.26,16.16,16.18,42579.0,10.4862,10.538,10.4732,10.4862,42579.0
2016-02-12 14:20:00,16.18,16.24,16.12,16.22,76106.0,10.4862,10.5251,10.4473,10.5121,76106.0
2016-02-12 14:30:00,16.22,16.24,16.19,16.2,56292.0,10.5121,10.5251,10.4927,10.4992,56292.0
2016-02-12 14:40:00,16.2,16.2,16.15,16.15,73509.0,10.4992,10.4992,10.4668,10.4668,73509.0
2016-02-12 14:50:00,16.16,16.16,16.08,16.09,69891.0,10.4732,10.4732,10.4214,10.4279,69891.0
2016-02-12 15:00:00,16.09,16.09,15.85,15.85,127069.0,10.4279,10.4279,10.2723,10.2723,127069.0
2016-02-12 15:10:00,15.86,15.89,15.77,15.85,173661.0,10.2788,10.2983,10.2205,10.2723,173661.0
2016-02-12 15:20:00,15.84,15.88,15.78,15.81,150448.0,10.2658,10.2918,10.227,10.2464,150448.0
2016-02-12 15:30:00,15.81,16.19,15.79,16.17,211390.0,10.2464,10.4927,10.2334,10.4797,211390.0
2016-02-12 15:40:00,16.17,16.35,16.11,16.35,379734.0,10.4797,10.5964,10.4408,10.5964,379734.0
2016-02-12 15:50:00,16.35,16.47,16.21,16.29,544531.0,10.5964,10.6741,10.5056,10.5575,544531.0
2016-02-16 09:30:00,16.49,16.79,16.07,16.09,108832.0,10.6871,10.8815,10.4149,10.4279,108832.0
2016-02-16 09:40:00,16.07,16.19,15.53,15.53,137286.0,10.4149,10.4927,10.0649,10.0649,137286.0
2016-02-16 09:50:00,15.53,16.0,15.4,15.86,198695.0,10.0649,10.3695,9.9807,10.2788,198695.0
2016-02-16 10:00:00,15.86,16.1,15.54,15.54,151902.0,10.2788,10.4344,10.0714,10.0714,151902.0
2016-02-16 10:10:00,15.53,16.08,15.48,15.59,146694.0,10.0649,10.4214,10.0325,10.1038,146694.0
2016-02-16 10:20:00,15.61,15.92,15.49,15.55,128867.0,10.1168,10.3177,10.039,10.0779,128867.0
2016-02-16 10:30:00,15.53,15.81,15.49,15.77,86639.0,10.0649,10.2464,10.039,10.2205,86639.0
2016-02-16 10:40:00,15.76,16.25,15.7,16.15,150725.0,10.214,10.5316,10.1751,10.4668,150725.0
2016-02-16 10:50:00,16.13,16.18,15.99,16.14,110339.0,10.4538,10.4862,10.3631,10.4603,110339.0
2016-02-16 11:00:00,16.13,16.22,16.01,16.1,112561.0,10.4538,10.5121,10.376,10.4344,112561.0
2016-02-16 11:10:00,16.08,16.13,15.9,16.11,113052.0,10.4214,10.4538,10.3047,10.4408,113052.0
2016-02-16 11:20:00,16.14,16.19,15.98,16.07,264621.0,10.4603,10.4927,10.3566,10.4149,264621.0
2016-02-16 11:30:00,16.1,16.14,15.99,16.05,110371.0,10.4344,10.4603,10.3631,10.4019,110371.0
2016-02-16 11:40:00,16.03,16.13,15.98,16.1,124020.0,10.389,10.4538,10.3566,10.4344,124020.0
2016-02-16 11:50:00,16.09,16.12,16.02,16.07,149871.0,10.4279,10.4473,10.3825,10.4149,149871.0
2016-02-16 12:00:00,16.07,16.12,16.03,16.1,141142.0,10.4149,10.4473,10.389,10.4344,141142.0
2016-02-16 12:10:00,16.12,16.12,16.03,16.11,91621.0,10.4473,10.4473,10.389,10.4408,91621.0
2016-02-16 12:20:00,16.11,16.21,16.01,16.08,84670.0,10.4408,10.5056,10.376,10.4214,84670.0
2016-02-16 12:30:00,16.07,16.11,16.01,16.08,64213.0,10.4149,10.4408,10.376,10.4214,64213.0
2016-02-16 12:40:00,16.08,16.38,16.02,16.38,85422.0,10.4214,10.6158,10.3825,10.6158,85422.0
2016-02-16 12:50:00,16.36,16.64,16.31,16.64,78067.0,10.6029,10.7843,10.5705,10.7843,78067.0
2016-02-16 13:00:00,16.63,17.12,16.53,17.11,121388.0,10.7778,11.0954,10.713,11.0889,121388.0
2016-02-16 13:10:00,17.14,17.14,16.92,17.09,88380.0,11.1084,11.1084,10.9658,11.076,88380.0
2016-02-16 13:20:00,17.09,17.1,16.97,17.02,149779.0,11.076,11.0824,10.9982,11.0306,149779.0
2016-02-16 13:30:00,17.0,17.05,16.99,17.01,262904.0,11.0176,11.05,11.0112,11.0241,262904.0
2016-02-16 13:40:00,17.0,17.14,16.99,17.13,184355.0,11.0176,11.1084,11.0112,11.1019,184355.0
2016-02-16 13:50:00,17.14,17.43,17.07,17.39,221369.0,11.1084,11.2963,11.063,11.2704,221369.0
2016-02-16 14:00:00,17.38,17.41,17.13,17.34,132278.0,11.2639,11.2834,11.1019,11.238,132278.0
2016-02-16 14:10:00,17.35,17.49,17.12,17.12,77191.0,11.2445,11.3352,11.0954,11.0954,77191.0
2016-02-16 14:20:00,17.12,17.14,16.99,17.09,110997.0,11.0954,11.1084,11.0112,11.076,110997.0
2016-02-16 14:30:00,17.09,17.25,17.02,17.11,69814.0,11.076,11.1797,11.0306,11.0889,69814.0
2016-02-16 14:40:00,17.12,17.24,17.1,17.17,146655.0,11.0954,11.1732,11.0824,11.1278,146655.0
2016-02-16 14:50:00,17.18,17.45,17.14,17.34,180942.0,11.1343,11.3093,11.1084,11.238,180942.0
2016-02-16 15:00:00,17.32,17.62,17.29,17.53,170469.0,11.225,11.4195,11.2056,11.3611,170469.0
2016-02-16 15:10:00,17.56,17.64,17.39,17.4,202521.0,11.3806,11.4324,11.2704,11.2769,202521.0
2016-02-16 15:20:00,17.39,17.47,17.25,17.47,160003.0,11.2704,11.3222,11.1797,11.3222,160003.0
2016-02-16 15:30:00,17.47,17.72,17.44,17.66,157597.0,11.3222,11.4843,11.3028,11.4454,157597.0
2016-02-16 15:40:00,17.65,17.72,17.53,17.57,216626.0,11.4389,11.4843,11.3611,11.3871,216626.0
2016-02-16 15:50:00,17.58,17.59,17.12,17.2,852145.0,11.3935,11.4,11.0954,11.1473,852145.0
2016-02-17 09:30:00,17.74,18.2,17.47,18.19,96114.0,11.4972,11.7954,11.3222,11.7889,96114.0
2016-02-17 09:40:00,18.24,18.45,18.2,18.3,89878.0,11.8213,11.9574,11.7954,11.8602,89878.0
2016-02-17 09:50:00,18.3,19.45,18.26,19.2,175826.0,11.8602,12.6055,11.8342,12.4434,175826.0
2016-02-17 10:00:00,19.2,19.98,19.09,19.98,226807.0,12.4434,12.949,12.3722,12.949,226807.0
2016-02-17 10:10:00,19.95,20.34,19.56,19.58,229541.0,12.9295,13.1823,12.6768,12.6897,229541.0
2016-02-17 10:20:00,19.61,19.63,18.39,19.23,341428.0,12.7092,12.7221,11.9185,12.4629,341428.0
2016-02-17 10:30:00,19.19,19.44,18.95,19.42,216629.0,12.437,12.599,12.2814,12.586,216629.0
2016-02-17 10:40:00,19.43,19.86,19.4,19.85,113614.0,12.5925,12.8712,12.5731,12.8647,113614.0
2016-02-17 10:50:00,19.86,20.39,19.85,20.25,269628.0,12.8712,13.2147,12.8647,13.124,269628.0
2016-02-17 11:00:00,20.26,20.26,19.35,19.9,142465.0,13.1304,13.1304,12.5407,12.8971,142465.0
2016-02-17 11:10:00,19.9,20.09,19.83,20.0,160950.0,12.8971,13.0203,12.8517,12.9619,160950.0
2016-02-17 11:20:00,20.0,20.38,19.95,20.07,296626.0,12.9619,13.2082,12.9295,13.0073,296626.0
2016-02-17 11:30:00,20.03,20.1,19.86,19.89,111694.0,12.9814,13.0267,12.8712,12.8906,111694.0
2016-02-17 11:40:00,19.89,19.91,19.52,19.72,85353.0,12.8906,12.9036,12.6508,12.7805,85353.0
2016-02-17 11:50:00,19.73,20.06,19.61,20.02,235054.0,12.7869,13.0008,12.7092,12.9749,235054.0
2016-02-17 12:00:00,20.01,20.27,19.99,20.25,207008.0,12.9684,13.1369,12.9554,13.124,207008.0
2016-02-17 12:10:00,20.26,20.28,19.77,19.82,239014.0,13.1304,13.1434,12.8129,12.8453,239014.0
2016-02-17 12:20:00,19.83,19.93,19.62,19.69,121426.0,12.8517,12.9166,12.7156,12.761,121426.0
2016-02-17 12:30:00,19.65,20.06,19.47,20.03,238233.0,12.7351,13.0008,12.6184,12.9814,238233.0
2016-02-17 12:40:00,20.03,20.05,19.5,19.55,107569.0,12.9814,12.9943,12.6379,12.6703,107569.0
2016-02-17 12:50:00,19.55,20.06,19.54,19.86,78966.0,12.6703,13.0008,12.6638,12.8712,78966.0
2016-02-17 13:00:00,19.88,20.3,19.84,20.27,78902.0,12.8842,13.1564,12.8582,13.1369,78902.0
2016-02-17 13:10:00,20.31,20.6,20.31,20.53,124576.0,13.1628,13.3508,13.1628,13.3054,124576.0
2016-02-17 13:20:00,20.57,20.79,20.52,20.66,125435.0,13.3313,13.4739,13.2989,13.3897,125435.0
2016-02-17 13:30:00,20.64,20.8,20.54,20.57,166096.0,13.3767,13.4804,13.3119,13.3313,166096.0
2016-02-17 13:40:00,20.58,21.0,20.56,20.76,274686.0,13.3378,13.61,13.3249,13.4545,274686.0
2016-02-17 13:50:00,20.77,20.82,20.36,20.41,124486.0,13.461,13.4934,13.1952,13.2276,124486.0
2016-02-17 14:00:00,20.42,20.86,20.37,20.84,155777.0,13.2341,13.5193,13.2017,13.5063,155777.0
2016-02-17 14:10:00,20.84,20.98,20.67,20.71,243403.0,13.5063,13.5971,13.3962,13.4221,243403.0
2016-02-17 14:20:00,20.72,20.99,20.68,20.86,194540.0,13.4286,13.6035,13.4026,13.5193,194540.0
2016-02-17 14:30:00,20.85,21.31,20.57,20.8,376309.0,13.5128,13.8109,13.3313,13.4804,376309.0
2016-02-17 14:40:00,20.78,20.86,20.09,20.21,199401.0,13.4674,13.5193,13.0203,13.098,199401.0
2016-02-17 14:50:00,20.23,20.5,20.03,20.24,130808.0,13.111,13.286,12.9814,13.1175,130808.0
2016-02-17 15:00:00,20.21,20.42,20.07,20.42,129530.0,13.098,13.2341,13.0073,13.2341,129530.0
2016-02-17 15:10:00,20.42,20.43,20.14,20.18,146363.0,13.2341,13.2406,13.0527,13.0786,146363.0
2016-02-17 15:20:00,20.18,20.33,20.05,20.33,179007.0,13.0786,13.1758,12.9943,13.1758,179007.0
2016-02-17 15:30:00,20.33,20.34,20.03,20.19,313953.0,13.1758,13.1823,12.9814,13.0851,313953.0
2016-02-17 15:40:00,20.19,20.6,20.15,20.5,361593.0,13.0851,13.3508,13.0591,13.286,361593.0
2016-02-17 15:50:00,20.5,20.7,20.41,20.58,810556.0,13.286,13.4156,13.2276,13.3378,810556.0
2016-02-18 09:30:00,21.0,23.07,21.0,22.14,469902.0,13.61,14.9516,13.61,14.3489,469902.0
2016-02-18 09:40:00,22.15,22.68,21.4,21.48,881613.0,14.3553,14.6988,13.8693,13.9211,881613.0
2016-02-18 09:50:00,21.48,22.07,21.04,21.76,504494.0,13.9211,14.3035,13.6359,14.1026,504494.0
2016-02-18 10:00:00,21.78,22.04,21.47,21.55,250819.0,14.1155,14.284,13.9146,13.9665,250819.0
2016-02-18 10:10:00,21.54,21.72,21.43,21.72,223821.0,13.96,14.0767,13.8887,14.0767,223821.0
2016-02-18 10:20:00,21.68,22.64,21.58,21.71,652130.0,14.0507,14.6729,13.9859,14.0702,652130.0
2016-02-18 10:30:00,21.73,21.92,21.48,21.64,130683.0,14.0831,14.2063,13.9211,14.0248,130683.0
2016-02-18 10:40:00,21.63,21.96,21.38,21.72,110831.0,14.0183,14.2322,13.8563,14.0767,110831.0
2016-02-18 10:50:00,21.72,21.94,21.64,21.75,72654.0,14.0767,14.2192,14.0248,14.0961,72654.0
2016-02-18 11:00:00,21.72,21.73,20.62,20.69,338961.0,14.0767,14.0831,13.3637,13.4091,338961.0
2016-02-18 11:10:00,20.76,21.39,20.6,21.24,304767.0,13.4545,13.8628,13.3508,13.7656,304767.0
2016-02-18 11:20:00,21.22,22.27,21.19,21.76,446320.0,13.7526,14.4331,13.7332,14.1026,446320.0
2016-02-18 11:30:00,21.76,21.95,21.41,21.55,227585.0,14.1026,14.2257,13.8757,13.9665,227585.0
2016-02-18 11:40:00,21.54,21.81,21.16,21.2,296644.0,13.96,14.135,13.7137,13.7396,296644.0
2016-02-18 11:50:00,21.19,21.44,21.01,21.28,205385.0,13.7332,13.8952,13.6165,13.7915,205385.0
2016-02-18 12:00:00,21.28,21.38,21.09,21.23,178639.0,13.7915,13.8563,13.6684,13.7591,178639.0
2016-02-18 12:10:00,21.21,21.3,20.93,21.0,115350.0,13.7461,13.8045,13.5647,13.61,115350.0
2016-02-18 12:20:00,21.03,21.75,21.01,21.52,180942.0,13.6295,14.0961,13.6165,13.947,180942.0
2016-02-18 12:30:00,21.54,22.09,21.38,21.41,369959.0,13.96,14.3164,13.8563,13.8757,369959.0
2016-02-18 12:40:00,21.39,21.63,21.33,21.49,146035.0,13.8628,14.0183,13.8239,13.9276,146035.0
2016-02-18 12:50:00,21.49,21.9,21.02,21.02,360669.0,13.9276,14.1933,13.623,13.623,360669.0
2016-02-18 13:00:00,21.07,21.56,21.06,21.35,183153.0,13.6554,13.973,13.6489,13.8369,183153.0
2016-02-18 13:10:00,21.38,21.92,21.33,21.66,173029.0,13.8563,14.2063,13.8239,14.0378,173029.0
2016-02-18 13:20:00,21.63,21.77,21.27,21.38,120419.0,14.0183,14.1091,13.785,13.8563,120419.0
2016-02-18 13:30:00,21.38,21.6,21.36,21.6,79228.0,13.8563,13.9989,13.8433,13.9989,79228.0
2016-02-18 13:40:00,21.6,21.87,21.37,21.38,130402.0,13.9989,14.1739,13.8498,13.8563,130402.0
2016-02-18 13:50:00,21.4,21.63,21.36,21.57,105023.0,13.8693,14.0183,13.8433,13.9794,105023.0
2016-02-18 14:00:00,21.55,21.92,21.38,21.39,174939.0,13.9665,14.2063,13.8563,13.8628,174939.0
2016-02-18 14:10:00,21.38,21.94,21.36,21.94,85620.0,13.8563,14.2192,13.8433,14.2192,85620.0
2016-02-18 14:20:00,21.91,22.49,21.84,22.49,293715.0,14.1998,14.5757,14.1544,14.5757,293715.0
2016-02-18 14:30:00,22.46,22.64,22.27,22.54,182237.0,14.5562,14.6729,14.4331,14.6081,182237.0
2016-02-18 14:40:00,22.59,22.76,22.33,22.6,118765.0,14.6405,14.7507,14.472,14.647,118765.0
2016-02-18 14:50:00,22.6,22.63,22.44,22.6,102069.0,14.647,14.6664,14.5433,14.647,102069.0
2016-02-18 15:00:00,22.61,22.66,22.34,22.51,212532.0,14.6535,14.6859,14.4785,14.5886,212532.0
2016-02-18 15:10:00,22.52,22.64,22.47,22.6,165089.0,14.5951,14.6729,14.5627,14.647,165089.0
2016-02-18 15:20:00,22.61,22.62,22.36,22.47,291135.0,14.6535,14.6599,14.4914,14.5627,291135.0
2016-02-18 15:30:00,22.48,22.9,22.47,22.87,286177.0,14.5692,14.8414,14.5627,14.822,286177.0
2016-02-18 15:40:00,22.87,23.23,22.75,23.16,516428.0,14.822,15.0553,14.7442,15.0099,516428.0
2016-02-18 15:50:00,23.16,23.17,22.9,23.03,1186593.0,15.0099,15.0164,14.8414,14.9257,1186593.0
2016-02-19 09:30:00,22.93,22.93,21.27,21.63,404963.0,14.8608,14.8608,13.785,14.0183,404963.0
2016-02-19 09:40:00,21.61,22.9,21.59,22.06,599443.0,14.0054,14.8414,13.9924,14.297,599443.0
2016-02-19 09:50:00,22.09,22.31,21.05,21.22,580628.0,14.3164,14.459,13.6424,13.7526,580628.0
2016-02-19 10:00:00,21.21,21.35,20.88,20.88,488872.0,13.7461,13.8369,13.5323,13.5323,488872.0
2016-02-19 10:10:00,20.9,21.17,20.74,21.05,378170.0,13.5452,13.7202,13.4415,13.6424,378170.0
2016-02-19 10:20:00,21.05,21.35,20.82,21.15,512081.0,13.6424,13.8369,13.4934,13.7072,512081.0
2016-02-19 10:30:00,21.15,21.37,21.13,21.28,174537.0,13.7072,13.8498,13.6943,13.7915,174537.0
2016-02-19 10:40:00,21.28,21.53,21.2,21.36,280223.0,13.7915,13.9535,13.7396,13.8433,280223.0
2016-02-19 10:50:00,21.38,21.39,21.2,21.25,217024.0,13.8563,13.8628,13.7396,13.772,217024.0
2016-02-19 11:00:00,21.23,21.25,20.72,21.01,312998.0,13.7591,13.772,13.4286,13.6165,312998.0
2016-02-19 11:10:00,21.02,21.37,20.99,21.22,251497.0,13.623,13.8498,13.6035,13.7526,251497.0
2016-02-19 11:20:00,21.21,21.37,21.21,21.3,138568.0,13.7461,13.8498,13.7461,13.8045,138568.0
2016-02-19 11:30:00,21.31,21.45,21.27,21.31,135718.0,13.8109,13.9017,13.785,13.8109,135718.0
2016-02-19 11:40:00,21.31,21.41,21.14,21.15,64672.0,13.8109,13.8757,13.7008,13.7072,64672.0
2016-02-19 11:50:00,21.15,21.64,21.14,21.36,169558.0,13.7072,14.0248,13.7008,13.8433,169558.0
2016-02-19 12:00:00,21.36,21.36,21.08,21.19,68057.0,13.8433,13.8433,13.6619,13.7332,68057.0
2016-02-19 12:10:00,21.18,21.43,21.18,21.22,244664.0,13.7267,13.8887,13.7267,13.7526,244664.0
2016-02-19 12:20:00,21.22,21.36,21.22,21.27,48670.0,13.7526,13.8433,13.7526,13.785,48670.0
2016-02-19 12:30:00,21.27,21.27,21.01,21.07,108236.0,13.785,13.785,13.6165,13.6554,108236.0
2016-02-19 12:40:00,21.07,21.1,20.82,20.91,96300.0,13.6554,13.6748,13.4934,13.5517,96300.0
2016-02-19 12:50:00,20.92,21.03,20.87,20.94,68203.0,13.5582,13.6295,13.5258,13.5711,68203.0
2016-02-19 13:00:00,20.94,21.1,20.88,20.9,138759.0,13.5711,13.6748,13.5323,13.5452,138759.0
2016-02-19 13:10:00,20.92,21.02,20.87,20.88,85387.0,13.5582,13.623,13.5258,13.5323,85387.0
2016-02-19 13:20:00,20.89,20.91,20.74,20.8,181219.0,13.5387,13.5517,13.4415,13.4804,181219.0
2016-02-19 13:30:00,20.81,20.89,20.77,20.85,123236.0,13.4869,13.5387,13.461,13.5128,123236.0
2016-02-19 13:40:00,20.85,20.86,20.61,20.7,112009.0,13.5128,13.5193,13.3573,13.4156,112009.0
2016-02-19 13:50:00,20.71,20.91,20.7,20.84,90556.0,13.4221,13.5517,13.4156,13.5063,90556.0
2016-02-19 14:00:00,20.84,20.84,20.6,20.76,108002.0,13.5063,13.5063,13.3508,13.4545,108002.0
2016-02-19 14:10:00,20.76,21.15,20.74,20.98,107655.0,13.4545,13.7072,13.4415,13.5971,107655.0
2016-02-19 14:20:00,20.98,21.11,20.89,21.02,70845.0,13.5971,13.6813,13.5387,13.623,70845.0
2016-02-19 14:30:00,21.02,21.18,21.02,21.13,51748.0,13.623,13.7267,13.623,13.6943,51748.0
2016-02-19 14:40:00,21.13,21.13,20.95,20.98,71343.0,13.6943,13.6943,13.5776,13.5971,71343.0
2016-02-19 14:50:00,20.97,21.05,20.95,21.04,42121.0,13.5906,13.6424,13.5776,13.6359,42121.0
2016-02-19 15:00:00,21.04,21.14,21.03,21.09,65206.0,13.6359,13.7008,13.6295,13.6684,65206.0
2016-02-19 15:10:00,21.08,21.09,20.98,20.98,69761.0,13.6619,13.6684,13.5971,13.5971,69761.0
2016-02-19 15:20:00,20.97,21.13,20.88,21.11,95826.0,13.5906,13.6943,13.5323,13.6813,95826.0
2016-02-19 15:30:00,21.11,21.33,21.04,21.23,160546.0,13.6813,13.8239,13.6359,13.7591,160546.0
2016-02-19 15:40:00,21.23,21.45,21.15,21.36,276674.0,13.7591,13.9017,13.7072,13.8433,276674.0
2016-02-19 15:50:00,21.35,21.39,21.27,21.37,303429.0,13.8369,13.8628,13.785,13.8498,303429.0
2016-02-22 09:30:00,22.03,22.8,22.03,22.74,117416.0,14.2776,14.7766,14.2776,14.7377,117416.0
2016-02-22 09:40:00,22.74,23.3,22.63,23.0,258647.0,14.7377,15.1006,14.6664,14.9062,258647.0
2016-02-22 09:50:00,22.99,23.06,22.87,22.92,115682.0,14.8997,14.9451,14.822,14.8544,115682.0
2016-02-22 10:00:00,22.91,23.22,22.88,22.93,249984.0,14.8479,15.0488,14.8284,14.8608,249984.0
2016-02-22 10:10:00,22.94,23.04,22.78,23.04,195397.0,14.8673,14.9321,14.7636,14.9321,195397.0
2016-02-22 10:20:00,23.03,23.28,22.96,22.97,146604.0,14.9257,15.0877,14.8803,14.8868,146604.0
2016-02-22 10:30:00,22.96,23.07,22.77,22.9,97762.0,14.8803,14.9516,14.7572,14.8414,97762.0
2016-02-22 10:40:00,22.89,23.06,22.63,22.64,168227.0,14.8349,14.9451,14.6664,14.6729,168227.0
2016-02-22 10:50:00,22.64,22.7,22.54,22.55,80783.0,14.6729,14.7118,14.6081,14.6146,80783.0
2016-02-22 11:00:00,22.56,22.76,22.53,22.68,174190.0,14.6211,14.7507,14.6016,14.6988,174190.0
2016-02-22 11:10:00,22.67,22.68,22.36,22.36,153976.0,14.6923,14.6988,14.4914,14.4914,153976.0
2016-02-22 11:20:00,22.35,22.45,21.97,22.1,194710.0,14.485,14.5498,14.2387,14.3229,194710.0
2016-02-22 11:30:00,22.1,22.23,22.07,22.17,80581.0,14.3229,14.4072,14.3035,14.3683,80581.0
2016-02-22 11:40:00,22.16,22.32,22.05,22.09,178984.0,14.3618,14.4655,14.2905,14.3164,178984.0
2016-02-22 11:50:00,22.09,22.19,22.03,22.05,69443.0,14.3164,14.3813,14.2776,14.2905,69443.0
2016-02-22 12:00:00,22.06,22.06,21.98,22.03,119378.0,14.297,14.297,14.2452,14.2776,119378.0
2016-02-22 12:10:00,22.04,22.08,21.97,22.07,80792.0,14.284,14.31,14.2387,14.3035,80792.0
2016-02-22 12:20:00,22.08,22.09,21.93,21.96,44728.0,14.31,14.3164,14.2128,14.2322,44728.0
2016-02-22 12:30:00,21.95,21.97,21.86,21.94,91612.0,14.2257,14.2387,14.1674,14.2192,91612.0
2016-02-22 12:40:00,21.94,21.95,21.66,21.73,89431.0,14.2192,14.2257,14.0378,14.0831,89431.0
2016-02-22 12:50:00,21.73,21.9,21.59,21.6,55205.0,14.0831,14.1933,13.9924,13.9989,55205.0
2016-02-22 13:00:00,21.6,21.71,21.5,21.52,72513.0,13.9989,14.0702,13.9341,13.947,72513.0
2016-02-22 13:10:00,21.52,21.71,21.42,21.68,113262.0,13.947,14.0702,13.8822,14.0507,113262.0
2016-02-22 13:20:00,21.68,21.69,21.53,21.65,101250.0,14.0507,14.0572,13.9535,14.0313,101250.0
2016-02-22 13:30:00,21.66,21.86,21.63,21.83,74088.0,14.0378,14.1674,14.0183,14.1479,74088.0
2016-02-22 13:40:00,21.84,21.89,21.74,21.78,79844.0,14.1544,14.1868,14.0896,14.1155,79844.0
2016-02-22 13:50:00,21.8,21.93,21.79,21.9,54286.0,14.1285,14.2128,14.122,14.1933,54286.0
2016-02-22 14:00:00,21.91,22.23,21.91,22.21,103193.0,14.1998,14.4072,14.1998,14.3942,103193.0
2016-02-22 14:10:00,22.21,22.25,22.02,22.02,64880.0,14.3942,14.4201,14.2711,14.2711,64880.0
2016-02-22 14:20:00,22.02,22.16,21.87,22.09,120496.0,14.2711,14.3618,14.1739,14.3164,120496.0
2016-02-22 14:30:00,22.11,22.11,22.05,22.08,62883.0,14.3294,14.3294,14.2905,14.31,62883.0
2016-02-22 14:40:00,22.07,22.08,22.04,22.06,45134.0,14.3035,14.31,14.284,14.297,45134.0
2016-02-22 14:50:00,22.06,22.24,22.04,22.19,82708.0,14.297,14.4137,14.284,14.3813,82708.0
2016-02-22 15:00:00,22.19,22.29,22.18,22.28,100419.0,14.3813,14.4461,14.3748,14.4396,100419.0
2016-02-22 15:10:00,22.27,22.31,22.19,22.21,141241.0,14.4331,14.459,14.3813,14.3942,141241.0
2016-02-22 15:20:00,22.21,22.43,22.2,22.38,145391.0,14.3942,14.5368,14.3877,14.5044,145391.0
2016-02-22 15:30:00,22.38,22.43,22.37,22.42,134962.0,14.5044,14.5368,14.4979,14.5303,134962.0
2016-02-22 15:40:00,22.41,22.5,22.4,22.42,212484.0,14.5238,14.5822,14.5174,14.5303,212484.0
2016-02-22 15:50:00,22.43,22.53,22.42,22.53,238348.0,14.5368,14.6016,14.5303,14.6016,238348.0
2016-02-23 09:30:00,22.47,23.3,22.33,22.94,206163.0,14.5627,15.1006,14.472,14.8673,206163.0
2016-02-23 09:40:00,23.01,23.07,22.71,22.9,120366.0,14.9127,14.9516,14.7183,14.8414,120366.0
2016-02-23 09:50:00,22.84,23.14,22.79,23.07,320981.0,14.8025,14.9969,14.7701,14.9516,320981.0
2016-02-23 10:00:00,23.07,23.14,22.43,23.05,346571.0,14.9516,14.9969,14.5368,14.9386,346571.0
2016-02-23 10:10:00,23.04,23.05,22.67,22.71,186347.0,14.9321,14.9386,14.6923,14.7183,186347.0
2016-02-23 10:20:00,22.7,23.0,22.69,22.89,171852.0,14.7118,14.9062,14.7053,14.8349,171852.0
2016-02-23 10:30:00,22.9,23.0,22.66,22.82,305425.0,14.8414,14.9062,14.6859,14.7896,305425.0
2016-02-23 10:40:00,22.82,22.9,22.74,22.75,51409.0,14.7896,14.8414,14.7377,14.7442,51409.0
2016-02-23 10:50:00,22.72,22.88,22.66,22.75,236381.0,14.7247,14.8284,14.6859,14.7442,236381.0
2016-02-23 11:00:00,22.75,22.78,22.54,22.62,123211.0,14.7442,14.7636,14.6081,14.6599,123211.0
2016-02-23 11:10:00,22.61,22.64,22.12,22.24,330759.0,14.6535,14.6729,14.3359,14.4137,330759.0
2016-02-23 11:20:00,22.25,22.25,21.95,22.04,79145.0,14.4201,14.4201,14.2257,14.284,79145.0
2016-02-23 11:30:00,22.03,22.19,21.93,22.17,80682.0,14.2776,14.3813,14.2128,14.3683,80682.0
2016-02-23 11:40:00,22.17,22.26,22.02,22.26,51828.0,14.3683,14.4266,14.2711,14.4266,51828.0
2016-02-23 11:50:00,22.3,22.41,22.13,22.19,145034.0,14.4525,14.5238,14.3424,14.3813,145034.0
2016-02-23 12:00:00,22.17,22.25,22.08,22.13,72590.0,14.3683,14.4201,14.31,14.3424,72590.0
2016-02-23 12:10:00,22.12,22.17,22.06,22.09,43395.0,14.3359,14.3683,14.297,14.3164,43395.0
2016-02-23 12:20:00,22.09,22.15,22.04,22.05,57820.0,14.3164,14.3553,14.284,14.2905,57820.0
2016-02-23 12:30:00,22.05,22.07,21.84,21.87,66560.0,14.2905,14.3035,14.1544,14.1739,66560.0
2016-02-23 12:40:00,21.87,21.91,21.38,21.46,433029.0,14.1739,14.1998,13.8563,13.9081,433029.0
2016-02-23 12:50:00,21.44,21.73,21.18,21.67,232792.0,13.8952,14.0831,13.7267,14.0442,232792.0
2016-02-23 13:00:00,21.67,21.97,21.56,21.67,143104.0,14.0442,14.2387,13.973,14.0442,143104.0
2016-02-23 13:10:00,21.68,21.73,21.34,21.7,128864.0,14.0507,14.0831,13.8304,14.0637,128864.0
2016-02-23 13:20:00,21.73,22.0,21.66,21.96,115732.0,14.0831,14.2581,14.0378,14.2322,115732.0
2016-02-23 13:30:00,21.95,21.96,21.66,21.76,35910.0,14.2257,14.2322,14.0378,14.1026,35910.0
2016-02-23 13:40:00,21.75,21.98,21.68,21.84,81193.0,14.0961,14.2452,14.0507,14.1544,81193.0
2016-02-23 13:50:00,21.84,22.0,21.68,21.88,84048.0,14.1544,14.2581,14.0507,14.1803,84048.0
2016-02-23 14:00:00,21.86,21.88,21.63,21.63,42579.0,14.1674,14.1803,14.0183,14.0183,42579.0
2016-02-23 14:10:00,21.62,21.84,21.57,21.83,48219.0,14.0118,14.1544,13.9794,14.1479,48219.0
2016-02-23 14:20:00,21.83,21.84,21.44,21.52,88717.0,14.1479,14.1544,13.8952,13.947,88717.0
2016-02-23 14:30:00,21.54,21.8,21.54,21.74,70457.0,13.96,14.1285,13.96,14.0896,70457.0
2016-02-23 14:40:00,21.74,21.75,21.64,21.64,41166.0,14.0896,14.0961,14.0248,14.0248,41166.0
2016-02-23 14:50:00,21.64,21.8,21.64,21.73,72309.0,14.0248,14.1285,14.0248,14.0831,72309.0
2016-02-23 15:00:00,21.72,21.75,21.55,21.59,68993.0,14.0767,14.0961,13.9665,13.9924,68993.0
2016-02-23 15:10:00,21.59,21.7,21.44,21.46,157511.0,13.9924,14.0637,13.8952,13.9081,157511.0
2016-02-23 15:20:00,21.5,21.59,21.32,21.38,170943.0,13.9341,13.9924,13.8174,13.8563,170943.0
2016-02-23 15:30:00,21.38,21.54,21.25,21.44,174527.0,13.8563,13.96,13.772,13.8952,174527.0
2016-02-23 15:40:00,21.44,21.55,21.35,21.38,351325.0,13.8952,13.9665,13.8369,13.8563,351325.0
2016-02-23 15:50:00,21.37,21.38,21.04,21.15,489331.0,13.8498,13.8563,13.6359,13.7072,489331.0
2016-02-24 09:30:00,20.12,20.62,19.91,20.15,98848.0,13.0397,13.3637,12.9036,13.0591,98848.0
2016-02-24 09:40:00,20.15,20.55,20.04,20.37,89593.0,13.0591,13.3184,12.9878,13.2017,89593.0
2016-02-24 09:50:00,20.35,20.39,19.78,20.11,278814.0,13.1888,13.2147,12.8193,13.0332,278814.0
2016-02-24 10:00:00,20.07,20.29,19.88,19.99,147592.0,13.0073,13.1499,12.8842,12.9554,147592.0
2016-02-24 10:10:00,20.01,20.03,19.57,19.8,135656.0,12.9684,12.9814,12.6832,12.8323,135656.0
2016-02-24 10:20:00,19.81,20.16,19.75,20.03,93068.0,12.8388,13.0656,12.7999,12.9814,93068.0
2016-02-24 10:30:00,20.03,20.29,19.92,20.15,159068.0,12.9814,13.1499,12.9101,13.0591,159068.0
2016-02-24 10:40:00,20.16,20.2,20.08,20.19,58530.0,13.0656,13.0915,13.0138,13.0851,58530.0
2016-02-24 10:50:00,20.19,20.29,20.06,20.23,98612.0,13.0851,13.1499,13.0008,13.111,98612.0
2016-02-24 11:00:00,20.25,20.47,20.17,20.4,111572.0,13.124,13.2665,13.0721,13.2212,111572.0
2016-02-24 11:10:00,20.4,20.45,20.23,20.28,78278.0,13.2212,13.2536,13.111,13.1434,78278.0
2016-02-24 11:20:00,20.26,20.48,20.24,20.43,87900.0,13.1304,13.273,13.1175,13.2406,87900.0
2016-02-24 11:30:00,20.44,20.7,20.41,20.68,67147.0,13.2471,13.4156,13.2276,13.4026,67147.0
2016-02-24 11:40:00,20.67,21.23,20.61,21.02,162839.0,13.3962,13.7591,13.3573,13.623,162839.0
2016-02-24 11:50:00,21.05,21.43,21.03,21.4,58081.0,13.6424,13.8887,13.6295,13.8693,58081.0
2016-02-24 12:00:00,21.41,22.21,21.34,21.86,407764.0,13.8757,14.3942,13.8304,14.1674,407764.0
2016-02-24 12:10:00,21.83,22.07,21.64,22.02,127418.0,14.1479,14.3035,14.0248,14.2711,127418.0
2016-02-24 12:20:00,21.98,22.15,21.75,21.96,137090.0,14.2452,14.3553,14.0961,14.2322,137090.0
2016-02-24 12:30:00,21.94,22.04,21.76,22.03,281805.0,14.2192,14.284,14.1026,14.2776,281805.0
2016-02-24 12:40:00,22.04,22.15,21.72,21.72,105374.0,14.284,14.3553,14.0767,14.0767,105374.0
2016-02-24 12:50:00,21.72,22.1,21.63,22.01,130866.0,14.0767,14.3229,14.0183,14.2646,130866.0
2016-02-24 13:00:00,22.01,22.63,22.0,22.59,351425.0,14.2646,14.6664,14.2581,14.6405,351425.0
2016-02-24 13:10:00,22.58,22.84,22.46,22.76,88932.0,14.634,14.8025,14.5562,14.7507,88932.0
2016-02-24 13:20:00,22.76,22.92,22.58,22.63,82215.0,14.7507,14.8544,14.634,14.6664,82215.0
2016-02-24 13:30:00,22.62,22.86,22.61,22.71,84187.0,14.6599,14.8155,14.6535,14.7183,84187.0
2016-02-24 13:40:00,22.68,22.68,22.26,22.29,80110.0,14.6988,14.6988,14.4266,14.4461,80110.0
2016-02-24 13:50:00,22.3,22.54,22.16,22.28,176446.0,14.4525,14.6081,14.3618,14.4396,176446.0
2016-02-24 14:00:00,22.29,22.43,21.96,22.19,99320.0,14.4461,14.5368,14.2322,14.3813,99320.0
2016-02-24 14:10:00,22.19,22.48,22.18,22.32,90134.0,14.3813,14.5692,14.3748,14.4655,90134.0
2016-02-24 14:20:00,22.3,22.3,22.1,22.21,60014.0,14.4525,14.4525,14.3229,14.3942,60014.0
2016-02-24 14:30:00,22.23,22.45,22.13,22.15,73276.0,14.4072,14.5498,14.3424,14.3553,73276.0
2016-02-24 14:40:00,22.18,22.3,22.11,22.26,69984.0,14.3748,14.4525,14.3294,14.4266,69984.0
2016-02-24 14:50:00,22.25,22.25,22.05,22.11,50815.0,14.4201,14.4201,14.2905,14.3294,50815.0
2016-02-24 15:00:00,22.11,22.31,22.1,22.31,73355.0,14.3294,14.459,14.3229,14.459,73355.0
2016-02-24 15:10:00,22.3,22.43,22.06,22.1,118227.0,14.4525,14.5368,14.297,14.3229,118227.0
2016-02-24 15:20:00,22.1,22.11,21.93,22.06,133202.0,14.3229,14.3294,14.2128,14.297,133202.0
2016-02-24 15:30:00,22.06,22.22,22.02,22.21,121282.0,14.297,14.4007,14.2711,14.3942,121282.0
2016-02-24 15:40:00,22.21,22.5,22.16,22.44,184276.0,14.3942,14.5822,14.3618,14.5433,184276.0
2016-02-24 15:50:00,22.44,22.45,22.1,22.14,356705.0,14.5433,14.5498,14.3229,14.3489,356705.0
2016-02-25 09:30:00,21.62,22.71,20.81,21.12,251955.0,14.0118,14.7183,13.4869,13.6878,251955.0
2016-02-25 09:40:00,21.21,22.1,20.91,21.9,370363.0,13.7461,14.3229,13.5517,14.1933,370363.0
2016-02-25 09:50:00,21.93,22.13,21.87,21.94,233777.0,14.2128,14.3424,14.1739,14.2192,233777.0
2016-02-25 10:00:00,21.92,22.88,21.67,22.41,287159.0,14.2063,14.8284,14.0442,14.5238,287159.0
2016-02-25 10:10:00,22.39,23.02,22.3,22.94,86073.0,14.5109,14.9192,14.4525,14.8673,86073.0
2016-02-25 10:20:00,22.92,23.39,22.66,23.39,228086.0,14.8544,15.159,14.6859,15.159,228086.0
2016-02-25 10:30:00,23.36,23.37,22.44,23.0,304528.0,15.1395,15.146,14.5433,14.9062,304528.0
2016-02-25 10:40:00,23.04,23.3,22.51,22.75,237847.0,14.9321,15.1006,14.5886,14.7442,237847.0
2016-02-25 10:50:00,22.72,22.75,21.78,21.95,256744.0,14.7247,14.7442,14.1155,14.2257,256744.0
2016-02-25 11:00:00,21.98,22.29,21.7,22.28,269531.0,14.2452,14.4461,14.0637,14.4396,269531.0
2016-02-25 11:10:00,22.28,22.51,21.99,22.37,203685.0,14.4396,14.5886,14.2516,14.4979,203685.0
2016-02-25 11:20:00,22.37,22.66,22.15,22.47,238536.0,14.4979,14.6859,14.3553,14.5627,238536.0
2016-02-25 11:30:00,22.48,22.7,22.41,22.46,166210.0,14.5692,14.7118,14.5238,14.5562,166210.0
2016-02-25 11:40:00,22.47,22.47,22.22,22.4,40813.0,14.5627,14.5627,14.4007,14.5174,40813.0
2016-02-25 11:50:00,22.42,22.79,22.4,22.6,66914.0,14.5303,14.7701,14.5174,14.647,66914.0
2016-02-25 12:00:00,22.62,22.94,22.52,22.85,107425.0,14.6599,14.8673,14.5951,14.809,107425.0
2016-02-25 12:10:00,22.88,23.12,22.68,22.83,161433.0,14.8284,14.984,14.6988,14.796,161433.0
2016-02-25 12:20:00,22.83,23.3,22.77,23.11,335366.0,14.796,15.1006,14.7572,14.9775,335366.0
2016-02-25 12:30:00,23.08,23.26,22.85,23.11,229329.0,14.9581,15.0747,14.809,14.9775,229329.0
2016-02-25 12:40:00,23.15,23.55,22.92,23.32,255044.0,15.0034,15.2627,14.8544,15.1136,255044.0
2016-02-25 12:50:00,23.33,23.39,23.1,23.21,37776.0,15.1201,15.159,14.971,15.0423,37776.0
2016-02-25 13:00:00,23.22,23.29,23.11,23.22,93178.0,15.0488,15.0942,14.9775,15.0488,93178.0
2016-02-25 13:10:00,23.22,23.93,23.05,23.55,280039.0,15.0488,15.5089,14.9386,15.2627,280039.0
2016-02-25 13:20:00,23.54,24.0,23.49,23.96,264641.0,15.2562,15.5543,15.2238,15.5284,264641.0
2016-02-25 13:30:00,23.9,24.18,23.67,23.75,140287.0,15.4895,15.671,15.3404,15.3923,140287.0
2016-02-25 13:40:00,23.76,24.02,23.73,23.89,94776.0,15.3988,15.5673,15.3793,15.483,94776.0
2016-02-25 13:50:00,23.89,24.17,23.68,23.93,120656.0,15.483,15.6645,15.3469,15.5089,120656.0
2016-02-25 14:00:00,23.93,24.02,23.71,23.89,75792.0,15.5089,15.5673,15.3664,15.483,75792.0
2016-02-25 14:10:00,23.89,24.58,23.65,24.3,160022.0,15.483,15.9302,15.3275,15.7487,160022.0
2016-02-25 14:20:00,24.3,24.43,23.99,24.26,140565.0,15.7487,15.833,15.5478,15.7228,140565.0
2016-02-25 14:30:00,24.27,24.67,24.15,24.41,150559.0,15.7293,15.9885,15.6515,15.82,150559.0
2016-02-25 14:40:00,24.41,24.51,24.2,24.39,62103.0,15.82,15.8848,15.6839,15.8071,62103.0
2016-02-25 14:50:00,24.38,24.38,24.12,24.23,52763.0,15.8006,15.8006,15.6321,15.7034,52763.0
2016-02-25 15:00:00,24.23,24.46,24.22,24.41,89738.0,15.7034,15.8524,15.6969,15.82,89738.0
2016-02-25 15:10:00,24.4,24.7,24.38,24.58,103788.0,15.8135,16.008,15.8006,15.9302,103788.0
2016-02-25 15:20:00,24.58,24.62,24.47,24.56,77301.0,15.9302,15.9561,15.8589,15.9172,77301.0
2016-02-25 15:30:00,24.53,24.58,24.23,24.32,100252.0,15.8978,15.9302,15.7034,15.7617,100252.0
2016-02-25 15:40:00,24.29,24.31,24.16,24.18,166342.0,15.7423,15.7552,15.658,15.671,166342.0
2016-02-25 15:50:00,24.19,24.4,24.1,24.3,325611.0,15.6774,15.8135,15.6191,15.7487,325611.0
2016-02-26 09:30:00,25.03,26.65,25.03,26.21,352569.0,16.2219,17.2718,16.2219,16.9866,352569.0
2016-02-26 09:40:00,26.3,26.42,25.81,25.95,222740.0,17.0449,17.1227,16.7274,16.8181,222740.0
2016-02-26 09:50:00,25.95,27.11,25.87,27.11,486339.0,16.8181,17.5699,16.7663,17.5699,486339.0
2016-02-26 10:00:00,27.11,27.61,26.79,27.0,414058.0,17.5699,17.8939,17.3625,17.4986,414058.0
2016-02-26 10:10:00,27.01,27.15,26.5,26.63,188415.0,17.5051,17.5958,17.1746,17.2588,188415.0
2016-02-26 10:20:00,26.61,26.75,26.24,26.35,213469.0,17.2458,17.3366,17.006,17.0773,213469.0
2016-02-26 10:30:00,26.3,26.49,26.05,26.31,136159.0,17.0449,17.1681,16.8829,17.0514,136159.0
2016-02-26 10:40:00,26.3,26.52,25.71,26.26,245141.0,17.0449,17.1875,16.6626,17.019,245141.0
2016-02-26 10:50:00,26.22,26.58,26.13,26.46,202332.0,16.9931,17.2264,16.9348,17.1486,202332.0
2016-02-26 11:00:00,26.46,26.78,26.34,26.67,135223.0,17.1486,17.356,17.0709,17.2847,135223.0
2016-02-26 11:10:00,26.67,27.0,26.55,26.71,197619.0,17.2847,17.4986,17.207,17.3107,197619.0
2016-02-26 11:20:00,26.68,26.72,26.22,26.22,109534.0,17.2912,17.3171,16.9931,16.9931,109534.0
2016-02-26 11:30:00,26.21,26.4,25.86,26.02,168284.0,16.9866,17.1097,16.7598,16.8635,168284.0
2016-02-26 11:40:00,25.97,26.02,25.73,25.96,105157.0,16.8311,16.8635,16.6755,16.8246,105157.0
2016-02-26 11:50:00,26.0,26.13,25.76,25.99,138994.0,16.8505,16.9348,16.695,16.844,138994.0
2016-02-26 12:00:00,26.0,26.0,25.51,25.54,198620.0,16.8505,16.8505,16.5329,16.5524,198620.0
2016-02-26 12:10:00,25.54,26.05,25.44,25.66,249393.0,16.5524,16.8829,16.4876,16.6302,249393.0
2016-02-26 12:20:00,25.66,25.74,25.53,25.55,89880.0,16.6302,16.682,16.5459,16.5589,89880.0
2016-02-26 12:30:00,25.53,25.68,25.44,25.62,74365.0,16.5459,16.6431,16.4876,16.6042,74365.0
2016-02-26 12:40:00,25.62,25.62,25.43,25.45,120999.0,16.6042,16.6042,16.4811,16.4941,120999.0
2016-02-26 12:50:00,25.45,25.68,25.42,25.43,76941.0,16.4941,16.6431,16.4746,16.4811,76941.0
2016-02-26 13:00:00,25.42,25.5,25.2,25.35,127592.0,16.4746,16.5265,16.332,16.4292,127592.0
2016-02-26 13:10:00,25.35,25.58,25.33,25.47,100448.0,16.4292,16.5783,16.4163,16.507,100448.0
2016-02-26 13:20:00,25.51,25.96,25.51,25.59,160350.0,16.5329,16.8246,16.5329,16.5848,160350.0
2016-02-26 13:30:00,25.56,25.81,25.49,25.7,167003.0,16.5653,16.7274,16.52,16.6561,167003.0
2016-02-26 13:40:00,25.64,25.69,25.05,25.11,303860.0,16.6172,16.6496,16.2348,16.2737,303860.0
2016-02-26 13:50:00,25.11,25.2,24.84,25.2,120138.0,16.2737,16.332,16.0987,16.332,120138.0
2016-02-26 14:00:00,25.21,25.34,25.11,25.11,63802.0,16.3385,16.4228,16.2737,16.2737,63802.0
2016-02-26 14:10:00,25.12,25.15,24.77,24.99,81787.0,16.2802,16.2996,16.0533,16.1959,81787.0
2016-02-26 14:20:00,24.98,25.2,24.9,25.2,107050.0,16.1894,16.332,16.1376,16.332,107050.0
2016-02-26 14:30:00,25.2,25.36,25.08,25.18,125924.0,16.332,16.4357,16.2543,16.3191,125924.0
2016-02-26 14:40:00,25.2,25.44,24.88,25.34,241865.0,16.332,16.4876,16.1246,16.4228,241865.0
2016-02-26 14:50:00,25.4,25.59,25.38,25.52,68360.0,16.4616,16.5848,16.4487,16.5394,68360.0
2016-02-26 15:00:00,25.51,25.67,25.45,25.55,122598.0,16.5329,16.6366,16.4941,16.5589,122598.0
2016-02-26 15:10:00,25.55,25.8,25.46,25.72,106252.0,16.5589,16.7209,16.5005,16.669,106252.0
2016-02-26 15:20:00,25.73,25.73,25.51,25.55,96341.0,16.6755,16.6755,16.5329,16.5589,96341.0
2016-02-26 15:30:00,25.55,25.84,25.53,25.73,87662.0,16.5589,16.7468,16.5459,16.6755,87662.0
2016-02-26 15:40:00,25.73,25.83,25.58,25.69,172255.0,16.6755,16.7403,16.5783,16.6496,172255.0
2016-02-26 15:50:00,25.69,25.72,25.48,25.57,286892.0,16.6496,16.669,16.5135,16.5718,286892.0
2016-02-29 09:30:00,25.55,26.39,25.32,26.1,162876.0,16.5589,17.1033,16.4098,16.9153,162876.0
2016-02-29 09:40:00,26.21,26.42,25.85,26.27,67599.0,16.9866,17.1227,16.7533,17.0255,67599.0
2016-02-29 09:50:00,26.22,26.58,26.08,26.27,84795.0,16.9931,17.2264,16.9024,17.0255,84795.0
2016-02-29 10:00:00,26.33,26.66,26.14,26.59,112998.0,17.0644,17.2782,16.9412,17.2329,112998.0
2016-02-29 10:10:00,26.55,26.76,26.43,26.53,59301.0,17.207,17.3431,17.1292,17.194,59301.0
2016-02-29 10:20:00,26.53,26.76,26.18,26.46,104136.0,17.194,17.3431,16.9672,17.1486,104136.0
2016-02-29 10:30:00,26.41,26.87,26.07,26.71,182146.0,17.1162,17.4143,16.8959,17.3107,182146.0
2016-02-29 10:40:00,26.7,27.07,26.63,26.92,61232.0,17.3042,17.544,17.2588,17.4468,61232.0
2016-02-29 10:50:00,26.91,27.35,26.91,27.13,103200.0,17.4403,17.7254,17.4403,17.5829,103200.0
2016-02-29 11:00:00,27.08,27.29,26.99,27.14,102968.0,17.5504,17.6865,17.4921,17.5893,102968.0
2016-02-29 11:10:00,27.15,27.25,26.86,26.97,97895.0,17.5958,17.6606,17.4079,17.4792,97895.0
2016-02-29 11:20:00,26.97,27.34,26.8,27.25,153057.0,17.4792,17.719,17.369,17.6606,153057.0
2016-02-29 11:30:00,27.22,27.35,27.04,27.17,86316.0,17.6412,17.7254,17.5245,17.6088,86316.0
2016-02-29 11:40:00,27.16,27.17,26.9,26.92,22373.0,17.6023,17.6088,17.4338,17.4468,22373.0
2016-02-29 11:50:00,26.91,26.99,26.51,26.72,135515.0,17.4403,17.4921,17.181,17.3171,135515.0
2016-02-29 12:00:00,26.69,26.7,26.49,26.54,73273.0,17.2977,17.3042,17.1681,17.2005,73273.0
2016-02-29 12:10:00,26.56,26.74,26.54,26.7,30392.0,17.2134,17.3301,17.2005,17.3042,30392.0
2016-02-29 12:20:00,26.7,26.8,26.62,26.78,71042.0,17.3042,17.369,17.2523,17.356,71042.0
2016-02-29 12:30:00,26.77,26.93,26.73,26.78,38707.0,17.3495,17.4532,17.3236,17.356,38707.0
2016-02-29 12:40:00,26.78,26.87,26.69,26.76,86591.0,17.356,17.4143,17.2977,17.3431,86591.0
2016-02-29 12:50:00,26.73,26.93,26.73,26.89,34515.0,17.3236,17.4532,17.3236,17.4273,34515.0
2016-02-29 13:00:00,26.89,26.98,26.85,26.94,43989.0,17.4273,17.4856,17.4014,17.4597,43989.0
2016-02-29 13:10:00,26.92,27.03,26.9,26.9,67721.0,17.4468,17.518,17.4338,17.4338,67721.0
2016-02-29 13:20:00,26.9,26.93,26.66,26.77,168234.0,17.4338,17.4532,17.2782,17.3495,168234.0
2016-02-29 13:30:00,26.74,26.85,26.73,26.84,39493.0,17.3301,17.4014,17.3236,17.3949,39493.0
2016-02-29 13:40:00,26.84,26.84,26.6,26.75,53464.0,17.3949,17.3949,17.2394,17.3366,53464.0
2016-02-29 13:50:00,26.72,26.85,26.72,26.84,46751.0,17.3171,17.4014,17.3171,17.3949,46751.0
2016-02-29 14:00:00,26.84,26.84,26.42,26.48,84115.0,17.3949,17.3949,17.1227,17.1616,84115.0
2016-02-29 14:10:00,26.46,26.81,26.41,26.78,144093.0,17.1486,17.3755,17.1162,17.356,144093.0
2016-02-29 14:20:00,26.78,26.86,26.58,26.84,73056.0,17.356,17.4079,17.2264,17.3949,73056.0
2016-02-29 14:30:00,26.83,26.94,26.74,26.75,79736.0,17.3884,17.4597,17.3301,17.3366,79736.0
2016-02-29 14:40:00,26.77,26.86,26.66,26.82,59729.0,17.3495,17.4079,17.2782,17.3819,59729.0
2016-02-29 14:50:00,26.8,26.9,26.55,26.62,64753.0,17.369,17.4338,17.207,17.2523,64753.0
2016-02-29 15:00:00,26.6,26.74,26.49,26.68,96454.0,17.2394,17.3301,17.1681,17.2912,96454.0
2016-02-29 15:10:00,26.68,26.74,26.58,26.7,96792.0,17.2912,17.3301,17.2264,17.3042,96792.0
2016-02-29 15:20:00,26.7,26.73,26.29,26.44,255940.0,17.3042,17.3236,17.0385,17.1357,255940.0
2016-02-29 15:30:00,26.44,26.65,26.36,26.57,147023.0,17.1357,17.2718,17.0838,17.2199,147023.0
2016-02-29 15:40:00,26.56,26.68,26.53,26.65,260199.0,17.2134,17.2912,17.194,17.2718,260199.0
2016-02-29 15:50:00,26.64,26.91,26.62,26.88,837119.0,17.2653,17.4403,17.2523,17.4208,837119.0
2016-03-01 09:30:00,26.83,26.95,26.25,26.32,102724.0,17.3884,17.4662,17.0125,17.0579,102724.0
2016-03-01 09:40:00,26.35,26.5,25.77,26.1,273144.0,17.0773,17.1746,16.7014,16.9153,273144.0
2016-03-01 09:50:00,26.14,26.44,26.01,26.43,77188.0,16.9412,17.1357,16.857,17.1292,77188.0
2016-03-01 10:00:00,26.39,26.62,26.15,26.27,312171.0,17.1033,17.2523,16.9477,17.0255,312171.0
2016-03-01 10:10:00,26.27,26.33,25.74,25.75,88214.0,17.0255,17.0644,16.682,16.6885,88214.0
2016-03-01 10:20:00,25.74,26.31,25.74,26.24,180264.0,16.682,17.0514,16.682,17.006,180264.0
2016-03-01 10:30:00,26.25,26.55,25.99,26.35,288154.0,17.0125,17.207,16.844,17.0773,288154.0
2016-03-01 10:40:00,26.37,26.73,25.96,25.97,334864.0,17.0903,17.3236,16.8246,16.8311,334864.0
2016-03-01 10:50:00,25.97,26.23,25.72,25.88,238745.0,16.8311,16.9996,16.669,16.7727,238745.0
2016-03-01 11:00:00,25.89,26.12,25.85,26.03,191394.0,16.7792,16.9283,16.7533,16.8699,191394.0
2016-03-01 11:10:00,26.05,26.24,26.0,26.08,102179.0,16.8829,17.006,16.8505,16.9024,102179.0
2016-03-01 11:20:00,26.07,26.23,26.03,26.23,28218.0,16.8959,16.9996,16.8699,16.9996,28218.0
2016-03-01 11:30:00,26.21,26.42,26.13,26.33,56838.0,16.9866,17.1227,16.9348,17.0644,56838.0
2016-03-01 11:40:00,26.36,26.63,26.26,26.36,119175.0,17.0838,17.2588,17.019,17.0838,119175.0
2016-03-01 11:50:00,26.36,26.64,26.36,26.61,73354.0,17.0838,17.2653,17.0838,17.2458,73354.0
2016-03-01 12:00:00,26.62,26.75,26.32,26.75,114985.0,17.2523,17.3366,17.0579,17.3366,114985.0
2016-03-01 12:10:00,26.73,26.73,26.47,26.63,146431.0,17.3236,17.3236,17.1551,17.2588,146431.0
2016-03-01 12:20:00,26.64,26.87,26.6,26.82,101475.0,17.2653,17.4143,17.2394,17.3819,101475.0
2016-03-01 12:30:00,26.83,27.1,26.67,26.86,141163.0,17.3884,17.5634,17.2847,17.4079,141163.0
2016-03-01 12:40:00,26.84,27.03,26.71,26.92,24212.0,17.3949,17.518,17.3107,17.4468,24212.0
2016-03-01 12:50:00,26.92,27.08,26.83,27.06,64522.0,17.4468,17.5504,17.3884,17.5375,64522.0
2016-03-01 13:00:00,27.04,27.13,26.96,27.12,51301.0,17.5245,17.5829,17.4727,17.5764,51301.0
2016-03-01 13:10:00,27.12,27.37,27.09,27.19,118465.0,17.5764,17.7384,17.5569,17.6217,118465.0
2016-03-01 13:20:00,27.2,27.2,26.91,27.15,50332.0,17.6282,17.6282,17.4403,17.5958,50332.0
2016-03-01 13:30:00,27.16,27.3,27.09,27.25,68941.0,17.6023,17.693,17.5569,17.6606,68941.0
2016-03-01 13:40:00,27.23,27.29,27.15,27.21,34360.0,17.6477,17.6865,17.5958,17.6347,34360.0
2016-03-01 13:50:00,27.2,27.23,26.85,26.85,34952.0,17.6282,17.6477,17.4014,17.4014,34952.0
2016-03-01 14:00:00,26.84,26.94,26.76,26.78,33349.0,17.3949,17.4597,17.3431,17.356,33349.0
2016-03-01 14:10:00,26.79,26.86,26.73,26.78,26004.0,17.3625,17.4079,17.3236,17.356,26004.0
2016-03-01 14:20:00,26.78,26.78,26.52,26.56,59153.0,17.356,17.356,17.1875,17.2134,59153.0
2016-03-01 14:30:00,26.56,26.62,26.39,26.4,52002.0,17.2134,17.2523,17.1033,17.1097,52002.0
2016-03-01 14:40:00,26.39,26.6,26.36,26.5,61287.0,17.1033,17.2394,17.0838,17.1746,61287.0
2016-03-01 14:50:00,26.51,26.53,26.26,26.3,65846.0,17.181,17.194,17.019,17.0449,65846.0
2016-03-01 15:00:00,26.31,26.71,26.31,26.69,52748.0,17.0514,17.3107,17.0514,17.2977,52748.0
2016-03-01 15:10:00,26.69,26.71,26.42,26.42,98054.0,17.2977,17.3107,17.1227,17.1227,98054.0
2016-03-01 15:20:00,26.42,26.5,26.36,26.46,85305.0,17.1227,17.1746,17.0838,17.1486,85305.0
2016-03-01 15:30:00,26.46,26.47,26.22,26.24,147730.0,17.1486,17.1551,16.9931,17.006,147730.0
2016-03-01 15:40:00,26.24,26.28,26.09,26.11,204941.0,17.006,17.032,16.9088,16.9218,204941.0
2016-03-01 15:50:00,26.1,26.44,26.1,26.44,315979.0,16.9153,17.1357,16.9153,17.1357,315979.0
2016-03-02 09:30:00,26.34,26.43,25.58,26.29,185037.0,17.0709,17.1292,16.5783,17.0385,185037.0
2016-03-02 09:40:00,26.43,27.33,26.27,26.97,179590.0,17.1292,17.7125,17.0255,17.4792,179590.0
2016-03-02 09:50:00,27.04,27.39,26.32,26.49,244802.0,17.5245,17.7514,17.0579,17.1681,244802.0
2016-03-02 10:00:00,26.48,26.5,26.18,26.26,173107.0,17.1616,17.1746,16.9672,17.019,173107.0
2016-03-02 10:10:00,26.29,26.43,26.16,26.25,119724.0,17.0385,17.1292,16.9542,17.0125,119724.0
2016-03-02 10:20:00,26.27,26.37,25.92,26.01,254044.0,17.0255,17.0903,16.7987,16.857,254044.0
2016-03-02 10:30:00,26.03,26.03,25.41,25.53,145361.0,16.8699,16.8699,16.4681,16.5459,145361.0
2016-03-02 10:40:00,25.55,25.91,25.36,25.91,160985.0,16.5589,16.7922,16.4357,16.7922,160985.0
2016-03-02 10:50:00,25.88,26.17,25.78,25.84,342851.0,16.7727,16.9607,16.7079,16.7468,342851.0
2016-03-02 11:00:00,25.87,26.09,25.78,26.0,121417.0,16.7663,16.9088,16.7079,16.8505,121417.0
2016-03-02 11:10:00,26.01,26.15,25.91,26.03,109061.0,16.857,16.9477,16.7922,16.8699,109061.0
2016-03-02 11:20:00,26.03,26.29,26.0,26.19,74248.0,16.8699,17.0385,16.8505,16.9736,74248.0
2016-03-02 11:30:00,26.21,26.34,25.96,26.0,142134.0,16.9866,17.0709,16.8246,16.8505,142134.0
2016-03-02 11:40:00,25.99,26.2,25.91,26.15,69374.0,16.844,16.9801,16.7922,16.9477,69374.0
2016-03-02 11:50:00,26.16,26.19,25.91,25.95,59064.0,16.9542,16.9736,16.7922,16.8181,59064.0
2016-03-02 12:00:00,25.97,26.25,25.94,26.18,73229.0,16.8311,17.0125,16.8116,16.9672,73229.0
2016-03-02 12:10:00,26.16,26.35,26.16,26.31,43203.0,16.9542,17.0773,16.9542,17.0514,43203.0
2016-03-02 12:20:00,26.25,26.34,26.23,26.25,56071.0,17.0125,17.0709,16.9996,17.0125,56071.0
2016-03-02 12:30:00,26.23,26.4,26.19,26.38,73214.0,16.9996,17.1097,16.9736,17.0968,73214.0
2016-03-02 12:40:00,26.41,26.46,26.3,26.34,72623.0,17.1162,17.1486,17.0449,17.0709,72623.0
2016-03-02 12:50:00,26.35,26.38,26.29,26.31,48743.0,17.0773,17.0968,17.0385,17.0514,48743.0
2016-03-02 13:00:00,26.35,26.43,26.3,26.43,52938.0,17.0773,17.1292,17.0449,17.1292,52938.0
2016-03-02 13:10:00,26.43,26.52,26.37,26.51,36607.0,17.1292,17.1875,17.0903,17.181,36607.0
2016-03-02 13:20:00,26.5,26.5,26.35,26.49,87933.0,17.1746,17.1746,17.0773,17.1681,87933.0
2016-03-02 13:30:00,26.5,26.74,26.48,26.61,65842.0,17.1746,17.3301,17.1616,17.2458,65842.0
2016-03-02 13:40:00,26.61,26.61,26.45,26.61,90021.0,17.2458,17.2458,17.1421,17.2458,90021.0
2016-03-02 13:50:00,26.59,26.66,26.52,26.53,67809.0,17.2329,17.2782,17.1875,17.194,67809.0
2016-03-02 14:00:00,26.53,26.66,26.53,26.57,128149.0,17.194,17.2782,17.194,17.2199,128149.0
2016-03-02 14:10:00,26.58,26.75,26.54,26.67,63880.0,17.2264,17.3366,17.2005,17.2847,63880.0
2016-03-02 14:20:00,26.69,26.92,26.63,26.9,70711.0,17.2977,17.4468,17.2588,17.4338,70711.0
2016-03-02 14:30:00,26.93,26.94,26.77,26.79,82561.0,17.4532,17.4597,17.3495,17.3625,82561.0
2016-03-02 14:40:00,26.81,27.03,26.79,26.96,89335.0,17.3755,17.518,17.3625,17.4727,89335.0
2016-03-02 14:50:00,26.97,27.1,26.95,26.99,66513.0,17.4792,17.5634,17.4662,17.4921,66513.0
2016-03-02 15:00:00,26.99,27.01,26.94,26.98,78128.0,17.4921,17.5051,17.4597,17.4856,78128.0
2016-03-02 15:10:00,26.98,27.02,26.92,26.98,90112.0,17.4856,17.5116,17.4468,17.4856,90112.0
2016-03-02 15:20:00,26.98,27.16,26.98,27.08,136684.0,17.4856,17.6023,17.4856,17.5504,136684.0
2016-03-02 15:30:00,27.09,27.12,27.05,27.09,130229.0,17.5569,17.5764,17.531,17.5569,130229.0
2016-03-02 15:40:00,27.11,27.15,27.09,27.14,178284.0,17.5699,17.5958,17.5569,17.5893,178284.0
2016-03-02 15:50:00,27.14,27.19,27.13,27.18,372278.0,17.5893,17.6217,17.5829,17.6153,372278.0
2016-03-03 09:30:00,27.03,27.34,26.95,27.08,62948.0,17.518,17.719,17.4662,17.5504,62948.0
2016-03-03 09:40:00,27.09,27.48,26.62,27.42,144201.0,17.5569,17.8097,17.2523,17.7708,144201.0
2016-03-03 09:50:00,27.42,28.34,27.38,27.91,444730.0,17.7708,18.367,17.7449,18.0884,444730.0
2016-03-03 10:00:00,27.95,28.06,27.55,28.0,62019.0,18.1143,18.1856,17.8551,18.1467,62019.0
2016-03-03 10:10:00,28.02,28.42,27.94,28.42,76308.0,18.1597,18.4189,18.1078,18.4189,76308.0
2016-03-03 10:20:00,28.45,28.8,28.24,28.73,132835.0,18.4383,18.6652,18.3022,18.6198,132835.0
2016-03-03 10:30:00,28.73,29.22,28.66,29.13,122270.0,18.6198,18.9374,18.5744,18.879,122270.0
2016-03-03 10:40:00,29.14,29.34,28.88,28.92,129634.0,18.8855,19.0151,18.717,18.7429,129634.0
2016-03-03 10:50:00,28.91,29.13,28.87,29.07,135285.0,18.7365,18.879,18.7105,18.8402,135285.0
2016-03-03 11:00:00,29.07,29.18,28.78,28.81,130417.0,18.8402,18.9115,18.6522,18.6717,130417.0
2016-03-03 11:10:00,28.81,28.94,28.57,28.58,77164.0,18.6717,18.7559,18.5161,18.5226,77164.0
2016-03-03 11:20:00,28.63,28.69,27.88,28.41,261993.0,18.555,18.5939,18.0689,18.4124,261993.0
2016-03-03 11:30:00,28.38,28.71,28.3,28.48,118727.0,18.393,18.6068,18.3411,18.4578,118727.0
2016-03-03 11:40:00,28.49,28.75,28.4,28.62,64493.0,18.4643,18.6328,18.4059,18.5485,64493.0
2016-03-03 11:50:00,28.64,28.67,28.35,28.6,47396.0,18.5615,18.5809,18.3735,18.5356,47396.0
2016-03-03 12:00:00,28.57,28.67,28.42,28.44,64003.0,18.5161,18.5809,18.4189,18.4319,64003.0
2016-03-03 12:10:00,28.46,28.61,28.1,28.11,76748.0,18.4448,18.542,18.2115,18.218,76748.0
2016-03-03 12:20:00,28.12,28.41,28.09,28.35,58926.0,18.2245,18.4124,18.205,18.3735,58926.0
2016-03-03 12:30:00,28.32,28.48,28.28,28.37,50637.0,18.3541,18.4578,18.3282,18.3865,50637.0
2016-03-03 12:40:00,28.37,28.47,28.22,28.35,54378.0,18.3865,18.4513,18.2893,18.3735,54378.0
2016-03-03 12:50:00,28.37,28.45,28.16,28.18,45497.0,18.3865,18.4383,18.2504,18.2634,45497.0
2016-03-03 13:00:00,28.17,28.24,28.11,28.16,133793.0,18.2569,18.3022,18.218,18.2504,133793.0
2016-03-03 13:10:00,28.16,28.42,28.12,28.28,91511.0,18.2504,18.4189,18.2245,18.3282,91511.0
2016-03-03 13:20:00,28.3,28.32,28.09,28.24,88439.0,18.3411,18.3541,18.205,18.3022,88439.0
2016-03-03 13:30:00,28.25,28.42,28.24,28.4,89850.0,18.3087,18.4189,18.3022,18.4059,89850.0
2016-03-03 13:40:00,28.41,28.46,28.35,28.44,34650.0,18.4124,18.4448,18.3735,18.4319,34650.0
2016-03-03 13:50:00,28.42,28.52,28.23,28.42,44009.0,18.4189,18.4837,18.2958,18.4189,44009.0
2016-03-03 14:00:00,28.45,28.55,28.16,28.18,55821.0,18.4383,18.5031,18.2504,18.2634,55821.0
2016-03-03 14:10:00,28.18,28.44,28.17,28.36,37054.0,18.2634,18.4319,18.2569,18.38,37054.0
2016-03-03 14:20:00,28.37,28.49,28.33,28.41,110687.0,18.3865,18.4643,18.3606,18.4124,110687.0
2016-03-03 14:30:00,28.43,28.69,28.39,28.69,47380.0,18.4254,18.5939,18.3995,18.5939,47380.0
2016-03-03 14:40:00,28.7,28.74,28.54,28.58,40363.0,18.6004,18.6263,18.4967,18.5226,40363.0
2016-03-03 14:50:00,28.55,28.57,28.38,28.5,38225.0,18.5031,18.5161,18.393,18.4707,38225.0
2016-03-03 15:00:00,28.52,28.83,28.51,28.8,37892.0,18.4837,18.6846,18.4772,18.6652,37892.0
2016-03-03 15:10:00,28.8,28.84,28.66,28.7,56188.0,18.6652,18.6911,18.5744,18.6004,56188.0
2016-03-03 15:20:00,28.7,28.95,28.69,28.89,55833.0,18.6004,18.7624,18.5939,18.7235,55833.0
2016-03-03 15:30:00,28.89,28.93,28.75,28.82,73095.0,18.7235,18.7494,18.6328,18.6781,73095.0
2016-03-03 15:40:00,28.84,28.92,28.67,28.86,127441.0,18.6911,18.7429,18.5809,18.7041,127441.0
2016-03-03 15:50:00,28.86,28.87,28.62,28.74,262945.0,18.7041,18.7105,18.5485,18.6263,262945.0
2016-03-04 09:30:00,29.3,29.71,28.8,28.93,99099.0,18.9892,19.2549,18.6652,18.7494,99099.0
2016-03-04 09:40:00,28.98,28.98,28.2,28.46,78360.0,18.7818,18.7818,18.2763,18.4448,78360.0
2016-03-04 09:50:00,28.47,28.91,28.22,28.47,98686.0,18.4513,18.7365,18.2893,18.4513,98686.0
2016-03-04 10:00:00,28.5,28.93,28.27,28.54,78830.0,18.4707,18.7494,18.3217,18.4967,78830.0
2016-03-04 10:10:00,28.56,28.9,28.23,28.62,110806.0,18.5096,18.73,18.2958,18.5485,110806.0
2016-03-04 10:20:00,28.62,28.83,28.45,28.78,57641.0,18.5485,18.6846,18.4383,18.6522,57641.0
2016-03-04 10:30:00,28.74,29.07,28.65,28.99,71650.0,18.6263,18.8402,18.568,18.7883,71650.0
2016-03-04 10:40:00,28.98,29.25,28.8,29.22,57029.0,18.7818,18.9568,18.6652,18.9374,57029.0
2016-03-04 10:50:00,29.15,29.22,28.86,28.96,42705.0,18.892,18.9374,18.7041,18.7689,42705.0
2016-03-04 11:00:00,29.02,29.24,28.97,29.15,44537.0,18.8078,18.9503,18.7753,18.892,44537.0
2016-03-04 11:10:00,29.2,29.25,29.02,29.2,65414.0,18.9244,18.9568,18.8078,18.9244,65414.0
2016-03-04 11:20:00,29.2,29.58,29.01,29.51,74812.0,18.9244,19.1707,18.8013,19.1253,74812.0
2016-03-04 11:30:00,29.49,29.84,29.48,29.82,79197.0,19.1124,19.3392,19.1059,19.3262,79197.0
2016-03-04 11:40:00,29.84,29.94,29.76,29.86,97044.0,19.3392,19.404,19.2873,19.3522,97044.0
2016-03-04 11:50:00,29.9,30.0,29.74,29.99,84609.0,19.3781,19.4429,19.2744,19.4364,84609.0
2016-03-04 12:00:00,30.0,30.28,29.89,29.9,129053.0,19.4429,19.6244,19.3716,19.3781,129053.0
2016-03-04 12:10:00,29.92,30.13,29.86,30.12,157058.0,19.391,19.5271,19.3522,19.5207,157058.0
2016-03-04 12:20:00,30.14,30.23,30.1,30.14,83749.0,19.5336,19.592,19.5077,19.5336,83749.0
2016-03-04 12:30:00,30.14,30.37,30.12,30.29,56491.0,19.5336,19.6827,19.5207,19.6308,56491.0
2016-03-04 12:40:00,30.3,30.36,30.02,30.08,95056.0,19.6373,19.6762,19.4559,19.4947,95056.0
2016-03-04 12:50:00,30.04,30.1,29.9,29.99,75936.0,19.4688,19.5077,19.3781,19.4364,75936.0
2016-03-04 13:00:00,30.01,30.09,29.66,29.87,81748.0,19.4494,19.5012,19.2225,19.3586,81748.0
2016-03-04 13:10:00,29.83,30.01,29.75,29.99,47859.0,19.3327,19.4494,19.2809,19.4364,47859.0
2016-03-04 13:20:00,30.01,30.21,29.92,30.2,78930.0,19.4494,19.579,19.391,19.5725,78930.0
2016-03-04 13:30:00,30.19,30.24,29.94,30.04,151516.0,19.566,19.5984,19.404,19.4688,151516.0
2016-03-04 13:40:00,30.05,30.08,29.68,29.78,61673.0,19.4753,19.4947,19.2355,19.3003,61673.0
2016-03-04 13:50:00,29.83,29.94,29.69,29.73,170670.0,19.3327,19.404,19.242,19.2679,170670.0
2016-03-04 14:00:00,29.73,29.73,29.14,29.17,135812.0,19.2679,19.2679,18.8855,18.905,135812.0
2016-03-04 14:10:00,29.14,29.29,28.95,29.16,195783.0,18.8855,18.9827,18.7624,18.8985,195783.0
2016-03-04 14:20:00,29.14,29.16,28.89,29.05,176653.0,18.8855,18.8985,18.7235,18.8272,176653.0
2016-03-04 14:30:00,29.06,29.56,28.97,29.3,90903.0,18.8337,19.1577,18.7753,18.9892,90903.0
2016-03-04 14:40:00,29.31,29.32,28.86,28.89,85366.0,18.9957,19.0022,18.7041,18.7235,85366.0
2016-03-04 14:50:00,28.91,29.41,28.83,29.41,76556.0,18.7365,19.0605,18.6846,19.0605,76556.0
2016-03-04 15:00:00,29.41,29.43,29.15,29.38,104829.0,19.0605,19.0735,18.892,19.0411,104829.0
2016-03-04 15:10:00,29.38,29.48,29.14,29.45,107430.0,19.0411,19.1059,18.8855,19.0864,107430.0
2016-03-04 15:20:00,29.44,29.47,29.18,29.2,112767.0,19.08,19.0994,18.9115,18.9244,112767.0
2016-03-04 15:30:00,29.2,29.38,29.16,29.23,112745.0,18.9244,19.0411,18.8985,18.9439,112745.0
2016-03-04 15:40:00,29.26,29.64,29.23,29.56,157990.0,18.9633,19.2096,18.9439,19.1577,157990.0
2016-03-04 15:50:00,29.56,29.56,29.39,29.5,228734.0,19.1577,19.1577,19.0476,19.1188,228734.0
2016-03-07 09:30:00,29.86,30.1,29.08,30.01,221481.0,19.3522,19.5077,18.8466,19.4494,221481.0
2016-03-07 09:40:00,29.96,30.3,29.78,30.01,76132.0,19.417,19.6373,19.3003,19.4494,76132.0
2016-03-07 09:50:00,30.07,30.27,29.56,30.03,96573.0,19.4883,19.6179,19.1577,19.4623,96573.0
2016-03-07 10:00:00,29.96,30.49,29.8,30.18,84391.0,19.417,19.7605,19.3133,19.5595,84391.0
2016-03-07 10:10:00,30.18,30.56,30.18,30.36,89794.0,19.5595,19.8058,19.5595,19.6762,89794.0
2016-03-07 10:20:00,30.32,30.58,30.24,30.53,141115.0,19.6503,19.8188,19.5984,19.7864,141115.0
2016-03-07 10:30:00,30.53,30.98,30.46,30.86,82634.0,19.7864,20.078,19.741,20.0003,82634.0
2016-03-07 10:40:00,30.91,31.0,30.55,30.56,74776.0,20.0327,20.091,19.7993,19.8058,74776.0
2016-03-07 10:50:00,30.51,30.66,30.25,30.6,141603.0,19.7734,19.8706,19.6049,19.8317,141603.0
2016-03-07 11:00:00,30.58,30.76,30.43,30.73,73835.0,19.8188,19.9354,19.7216,19.916,73835.0
2016-03-07 11:10:00,30.69,30.78,30.2,30.26,82485.0,19.8901,19.9484,19.5725,19.6114,82485.0
2016-03-07 11:20:00,30.22,30.54,30.19,30.33,81108.0,19.5855,19.7929,19.566,19.6568,81108.0
2016-03-07 11:30:00,30.36,30.58,30.33,30.47,81732.0,19.6762,19.8188,19.6568,19.7475,81732.0
2016-03-07 11:40:00,30.49,30.63,30.21,30.22,63627.0,19.7605,19.8512,19.579,19.5855,63627.0
2016-03-07 11:50:00,30.26,30.57,30.23,30.46,48345.0,19.6114,19.8123,19.592,19.741,48345.0
2016-03-07 12:00:00,30.49,30.79,30.4,30.64,60808.0,19.7605,19.9549,19.7021,19.8577,60808.0
2016-03-07 12:10:00,30.65,30.69,30.47,30.56,80799.0,19.8642,19.8901,19.7475,19.8058,80799.0
2016-03-07 12:20:00,30.55,30.72,30.54,30.7,48772.0,19.7993,19.9095,19.7929,19.8966,48772.0
2016-03-07 12:30:00,30.73,30.88,30.56,30.56,78712.0,19.916,20.0132,19.8058,19.8058,78712.0
2016-03-07 12:40:00,30.57,30.74,30.52,30.56,45631.0,19.8123,19.9225,19.7799,19.8058,45631.0
2016-03-07 12:50:00,30.56,30.68,30.45,30.62,73172.0,19.8058,19.8836,19.7345,19.8447,73172.0
2016-03-07 13:00:00,30.64,30.71,30.53,30.57,30332.0,19.8577,19.903,19.7864,19.8123,30332.0
2016-03-07 13:10:00,30.61,30.71,30.26,30.35,42421.0,19.8382,19.903,19.6114,19.6697,42421.0
2016-03-07 13:20:00,30.34,30.41,30.22,30.35,42269.0,19.6632,19.7086,19.5855,19.6697,42269.0
2016-03-07 13:30:00,30.34,30.36,30.16,30.2,65260.0,19.6632,19.6762,19.5466,19.5725,65260.0
2016-03-07 13:40:00,30.16,30.34,30.13,30.34,34028.0,19.5466,19.6632,19.5271,19.6632,34028.0
2016-03-07 13:50:00,30.35,30.49,30.33,30.42,48189.0,19.6697,19.7605,19.6568,19.7151,48189.0
2016-03-07 14:00:00,30.42,30.47,30.17,30.18,70140.0,19.7151,19.7475,19.5531,19.5595,70140.0
2016-03-07 14:10:00,30.19,30.28,29.99,29.99,64340.0,19.566,19.6244,19.4364,19.4364,64340.0
2016-03-07 14:20:00,29.98,30.09,29.8,29.88,79495.0,19.4299,19.5012,19.3133,19.3651,79495.0
2016-03-07 14:30:00,29.9,29.91,29.69,29.8,43203.0,19.3781,19.3846,19.242,19.3133,43203.0
2016-03-07 14:40:00,29.8,30.1,29.79,30.1,55223.0,19.3133,19.5077,19.3068,19.5077,55223.0
2016-03-07 14:50:00,30.1,30.15,29.95,30.02,65815.0,19.5077,19.5401,19.4105,19.4559,65815.0
2016-03-07 15:00:00,30.03,30.04,29.87,30.02,69477.0,19.4623,19.4688,19.3586,19.4559,69477.0
2016-03-07 15:10:00,30.03,30.1,29.93,30.0,105885.0,19.4623,19.5077,19.3975,19.4429,105885.0
2016-03-07 15:20:00,30.0,30.02,29.86,29.87,61521.0,19.4429,19.4559,19.3522,19.3586,61521.0
2016-03-07 15:30:00,29.88,30.0,29.77,29.92,90509.0,19.3651,19.4429,19.2938,19.391,90509.0
2016-03-07 15:40:00,29.93,29.99,29.89,29.97,138983.0,19.3975,19.4364,19.3716,19.4234,138983.0
2016-03-07 15:50:00,29.97,30.04,29.9,30.04,278497.0,19.4234,19.4688,19.3781,19.4688,278497.0
2016-03-08 09:30:00,29.82,29.93,29.12,29.34,63363.0,19.3262,19.3975,18.8726,19.0151,63363.0
2016-03-08 09:40:00,29.22,29.55,27.7,28.2,216936.0,18.9374,19.1512,17.9523,18.2763,216936.0
2016-03-08 09:50:00,28.25,28.54,27.9,28.09,109077.0,18.3087,18.4967,18.0819,18.205,109077.0
2016-03-08 10:00:00,28.06,28.06,27.39,27.44,174845.0,18.1856,18.1856,17.7514,17.7838,174845.0
2016-03-08 10:10:00,27.42,27.67,27.28,27.43,226398.0,17.7708,17.9328,17.6801,17.7773,226398.0
2016-03-08 10:20:00,27.44,27.78,27.37,27.63,129717.0,17.7838,18.0041,17.7384,17.9069,129717.0
2016-03-08 10:30:00,27.62,27.72,27.38,27.55,101451.0,17.9004,17.9652,17.7449,17.8551,101451.0
2016-03-08 10:40:00,27.53,27.61,27.05,27.05,134997.0,17.8421,17.8939,17.531,17.531,134997.0
2016-03-08 10:50:00,27.08,27.15,26.75,26.82,79078.0,17.5504,17.5958,17.3366,17.3819,79078.0
2016-03-08 11:00:00,26.78,27.53,26.78,27.47,101515.0,17.356,17.8421,17.356,17.8032,101515.0
2016-03-08 11:10:00,27.45,27.51,27.27,27.3,95785.0,17.7902,17.8291,17.6736,17.693,95785.0
2016-03-08 11:20:00,27.3,27.38,26.98,27.31,105589.0,17.693,17.7449,17.4856,17.6995,105589.0
2016-03-08 11:30:00,27.32,27.63,27.22,27.25,94188.0,17.706,17.9069,17.6412,17.6606,94188.0
2016-03-08 11:40:00,27.22,27.33,27.02,27.05,80601.0,17.6412,17.7125,17.5116,17.531,80601.0
2016-03-08 11:50:00,27.04,27.36,27.02,27.25,56982.0,17.5245,17.7319,17.5116,17.6606,56982.0
2016-03-08 12:00:00,27.27,27.4,27.07,27.1,79344.0,17.6736,17.7578,17.544,17.5634,79344.0
2016-03-08 12:10:00,27.13,27.23,26.98,27.06,42558.0,17.5829,17.6477,17.4856,17.5375,42558.0
2016-03-08 12:20:00,27.05,27.07,26.87,26.89,43303.0,17.531,17.544,17.4143,17.4273,43303.0
2016-03-08 12:30:00,26.91,27.05,26.89,26.97,50603.0,17.4403,17.531,17.4273,17.4792,50603.0
2016-03-08 12:40:00,26.98,27.01,26.83,26.91,44122.0,17.4856,17.5051,17.3884,17.4403,44122.0
2016-03-08 12:50:00,26.9,26.94,26.72,26.79,58826.0,17.4338,17.4597,17.3171,17.3625,58826.0
2016-03-08 13:00:00,26.78,26.87,26.62,26.62,60448.0,17.356,17.4143,17.2523,17.2523,60448.0
2016-03-08 13:10:00,26.61,26.8,26.57,26.67,63408.0,17.2458,17.369,17.2199,17.2847,63408.0
2016-03-08 13:20:00,26.69,27.02,26.67,27.01,50207.0,17.2977,17.5116,17.2847,17.5051,50207.0
2016-03-08 13:30:00,27.01,27.44,26.99,27.42,49029.0,17.5051,17.7838,17.4921,17.7708,49029.0
2016-03-08 13:40:00,27.44,27.6,27.39,27.44,52397.0,17.7838,17.8875,17.7514,17.7838,52397.0
2016-03-08 13:50:00,27.44,27.65,27.35,27.59,33940.0,17.7838,17.9199,17.7254,17.881,33940.0
2016-03-08 14:00:00,27.58,27.69,27.47,27.6,45401.0,17.8745,17.9458,17.8032,17.8875,45401.0
2016-03-08 14:10:00,27.62,27.75,27.6,27.71,50026.0,17.9004,17.9847,17.8875,17.9587,50026.0
2016-03-08 14:20:00,27.71,27.91,27.56,27.57,54022.0,17.9587,18.0884,17.8615,17.868,54022.0
2016-03-08 14:30:00,27.55,27.72,27.51,27.58,41547.0,17.8551,17.9652,17.8291,17.8745,41547.0
2016-03-08 14:40:00,27.59,27.82,27.56,27.72,31175.0,17.881,18.03,17.8615,17.9652,31175.0
2016-03-08 14:50:00,27.71,27.71,27.37,27.42,55099.0,17.9587,17.9587,17.7384,17.7708,55099.0
2016-03-08 15:00:00,27.42,27.47,27.31,27.32,77856.0,17.7708,17.8032,17.6995,17.706,77856.0
2016-03-08 15:10:00,27.32,27.32,27.0,27.0,65379.0,17.706,17.706,17.4986,17.4986,65379.0
2016-03-08 15:20:00,27.01,27.06,26.96,27.02,114687.0,17.5051,17.5375,17.4727,17.5116,114687.0
2016-03-08 15:30:00,27.01,27.05,26.96,26.97,139475.0,17.5051,17.531,17.4727,17.4792,139475.0
2016-03-08 15:40:00,26.98,27.34,26.97,27.16,364634.0,17.4856,17.719,17.4792,17.6023,364634.0
2016-03-08 15:50:00,27.17,27.17,27.01,27.06,299269.0,17.6088,17.6088,17.5051,17.5375,299269.0
2016-03-09 09:30:00,27.97,27.97,27.28,27.43,89102.0,18.1273,18.1273,17.6801,17.7773,89102.0
2016-03-09 09:40:00,27.46,27.66,27.04,27.06,85282.0,17.7967,17.9263,17.5245,17.5375,85282.0
2016-03-09 09:50:00,27.05,27.26,26.9,27.25,74115.0,17.531,17.6671,17.4338,17.6606,74115.0
2016-03-09 10:00:00,27.25,27.56,27.15,27.15,106704.0,17.6606,17.8615,17.5958,17.5958,106704.0
2016-03-09 10:10:00,27.15,27.29,26.88,27.03,186969.0,17.5958,17.6865,17.4208,17.518,186969.0
2016-03-09 10:20:00,27.05,27.05,26.71,26.89,127086.0,17.531,17.531,17.3107,17.4273,127086.0
2016-03-09 10:30:00,26.89,27.65,26.89,27.5,173266.0,17.4273,17.9199,17.4273,17.8226,173266.0
2016-03-09 10:40:00,27.51,27.67,27.37,27.64,134955.0,17.8291,17.9328,17.7384,17.9134,134955.0
2016-03-09 10:50:00,27.62,27.62,27.08,27.4,98423.0,17.9004,17.9004,17.5504,17.7578,98423.0
2016-03-09 11:00:00,27.44,27.8,27.41,27.64,84696.0,17.7838,18.0171,17.7643,17.9134,84696.0
2016-03-09 11:10:00,27.66,27.92,27.62,27.72,59269.0,17.9263,18.0948,17.9004,17.9652,59269.0
2016-03-09 11:20:00,27.74,27.88,27.66,27.81,76957.0,17.9782,18.0689,17.9263,18.0236,76957.0
2016-03-09 11:30:00,27.81,27.87,27.42,27.51,189269.0,18.0236,18.0624,17.7708,17.8291,189269.0
2016-03-09 11:40:00,27.53,27.77,27.4,27.77,45881.0,17.8421,17.9976,17.7578,17.9976,45881.0
2016-03-09 11:50:00,27.78,28.27,27.77,28.26,108216.0,18.0041,18.3217,17.9976,18.3152,108216.0
2016-03-09 12:00:00,28.27,28.31,28.12,28.15,62755.0,18.3217,18.3476,18.2245,18.2439,62755.0
2016-03-09 12:10:00,28.15,28.21,28.04,28.21,37467.0,18.2439,18.2828,18.1726,18.2828,37467.0
2016-03-09 12:20:00,28.2,28.35,28.13,28.35,40396.0,18.2763,18.3735,18.2309,18.3735,40396.0
2016-03-09 12:30:00,28.35,28.54,28.2,28.26,40328.0,18.3735,18.4967,18.2763,18.3152,40328.0
2016-03-09 12:40:00,28.25,28.25,28.01,28.01,45153.0,18.3087,18.3087,18.1532,18.1532,45153.0
2016-03-09 12:50:00,28.02,28.22,27.99,28.02,51670.0,18.1597,18.2893,18.1402,18.1597,51670.0
2016-03-09 13:00:00,28.03,28.03,27.92,27.92,47345.0,18.1661,18.1661,18.0948,18.0948,47345.0
2016-03-09 13:10:00,27.91,28.05,27.89,27.94,46700.0,18.0884,18.1791,18.0754,18.1078,46700.0
2016-03-09 13:20:00,27.94,27.95,27.88,27.92,35378.0,18.1078,18.1143,18.0689,18.0948,35378.0
2016-03-09 13:30:00,27.92,28.13,27.91,27.96,54251.0,18.0948,18.2309,18.0884,18.1208,54251.0
2016-03-09 13:40:00,27.97,28.05,27.94,28.0,48461.0,18.1273,18.1791,18.1078,18.1467,48461.0
2016-03-09 13:50:00,28.02,28.1,27.96,28.05,66227.0,18.1597,18.2115,18.1208,18.1791,66227.0
2016-03-09 14:00:00,28.08,28.19,28.03,28.14,156198.0,18.1985,18.2698,18.1661,18.2374,156198.0
2016-03-09 14:10:00,28.12,28.32,28.02,28.24,194104.0,18.2245,18.3541,18.1597,18.3022,194104.0
2016-03-09 14:20:00,28.23,28.26,28.05,28.23,37388.0,18.2958,18.3152,18.1791,18.2958,37388.0
2016-03-09 14:30:00,28.26,28.28,28.13,28.2,32302.0,18.3152,18.3282,18.2309,18.2763,32302.0
2016-03-09 14:40:00,28.2,28.44,28.2,28.44,31660.0,18.2763,18.4319,18.2763,18.4319,31660.0
2016-03-09 14:50:00,28.44,28.52,28.42,28.45,38138.0,18.4319,18.4837,18.4189,18.4383,38138.0
2016-03-09 15:00:00,28.44,28.45,28.25,28.25,36676.0,18.4319,18.4383,18.3087,18.3087,36676.0
2016-03-09 15:10:00,28.24,28.33,28.13,28.31,78682.0,18.3022,18.3606,18.2309,18.3476,78682.0
2016-03-09 15:20:00,28.3,28.47,28.29,28.33,161518.0,18.3411,18.4513,18.3346,18.3606,161518.0
2016-03-09 15:30:00,28.34,28.47,28.24,28.29,133767.0,18.367,18.4513,18.3022,18.3346,133767.0
2016-03-09 15:40:00,28.28,28.41,28.27,28.35,247800.0,18.3282,18.4124,18.3217,18.3735,247800.0
2016-03-09 15:50:00,28.36,28.36,28.34,28.36,173215.0,18.38,18.38,18.367,18.38,173215.0
2016-03-10 09:30:00,28.17,28.24,27.5,27.9,68824.0,18.2569,18.3022,17.8226,18.0819,68824.0
2016-03-10 09:40:00,27.91,28.1,27.56,27.93,55673.0,18.0884,18.2115,17.8615,18.1013,55673.0
2016-03-10 09:50:00,27.89,28.45,27.85,28.4,50822.0,18.0754,18.4383,18.0495,18.4059,50822.0
2016-03-10 10:00:00,28.35,28.44,27.99,28.2,71750.0,18.3735,18.4319,18.1402,18.2763,71750.0
2016-03-10 10:10:00,28.22,28.24,28.0,28.14,61825.0,18.2893,18.3022,18.1467,18.2374,61825.0
2016-03-10 10:20:00,28.14,28.4,27.99,27.99,72287.0,18.2374,18.4059,18.1402,18.1402,72287.0
2016-03-10 10:30:00,27.95,28.11,27.85,28.01,49476.0,18.1143,18.218,18.0495,18.1532,49476.0
2016-03-10 10:40:00,28.05,28.5,27.94,28.12,85981.0,18.1791,18.4707,18.1078,18.2245,85981.0
2016-03-10 10:50:00,28.15,28.33,27.72,27.72,167936.0,18.2439,18.3606,17.9652,17.9652,167936.0
2016-03-10 11:00:00,27.77,27.89,27.54,27.71,62796.0,17.9976,18.0754,17.8486,17.9587,62796.0
2016-03-10 11:10:00,27.73,27.95,27.33,27.36,160347.0,17.9717,18.1143,17.7125,17.7319,160347.0
2016-03-10 11:20:00,27.33,27.36,27.0,27.3,155303.0,17.7125,17.7319,17.4986,17.693,155303.0
2016-03-10 11:30:00,27.33,27.56,27.21,27.4,77359.0,17.7125,17.8615,17.6347,17.7578,77359.0
2016-03-10 11:40:00,27.41,27.81,27.41,27.81,76913.0,17.7643,18.0236,17.7643,18.0236,76913.0
2016-03-10 11:50:00,27.81,27.87,27.51,27.76,59859.0,18.0236,18.0624,17.8291,17.9912,59859.0
2016-03-10 12:00:00,27.72,27.83,27.65,27.74,72243.0,17.9652,18.0365,17.9199,17.9782,72243.0
2016-03-10 12:10:00,27.74,27.77,27.55,27.64,51772.0,17.9782,17.9976,17.8551,17.9134,51772.0
2016-03-10 12:20:00,27.65,27.76,27.62,27.71,42961.0,17.9199,17.9912,17.9004,17.9587,42961.0
2016-03-10 12:30:00,27.74,27.88,27.62,27.85,39501.0,17.9782,18.0689,17.9004,18.0495,39501.0
2016-03-10 12:40:00,27.81,27.82,27.64,27.67,130396.0,18.0236,18.03,17.9134,17.9328,130396.0
2016-03-10 12:50:00,27.65,27.72,27.48,27.51,71255.0,17.9199,17.9652,17.8097,17.8291,71255.0
2016-03-10 13:00:00,27.5,27.63,27.46,27.46,90114.0,17.8226,17.9069,17.7967,17.7967,90114.0
2016-03-10 13:10:00,27.46,27.52,27.38,27.43,65109.0,17.7967,17.8356,17.7449,17.7773,65109.0
2016-03-10 13:20:00,27.41,27.57,27.37,27.48,93824.0,17.7643,17.868,17.7384,17.8097,93824.0
2016-03-10 13:30:00,27.48,27.5,27.4,27.46,118216.0,17.8097,17.8226,17.7578,17.7967,118216.0
2016-03-10 13:40:00,27.46,27.5,27.31,27.34,67269.0,17.7967,17.8226,17.6995,17.719,67269.0
2016-03-10 13:50:00,27.31,27.34,27.09,27.12,100252.0,17.6995,17.719,17.5569,17.5764,100252.0
2016-03-10 14:00:00,27.1,27.27,26.75,26.78,174359.0,17.5634,17.6736,17.3366,17.356,174359.0
2016-03-10 14:10:00,26.77,27.18,26.72,27.08,61935.0,17.3495,17.6153,17.3171,17.5504,61935.0
2016-03-10 14:20:00,27.12,27.24,26.82,26.98,107439.0,17.5764,17.6541,17.3819,17.4856,107439.0
2016-03-10 14:30:00,27.01,27.3,26.99,27.03,62061.0,17.5051,17.693,17.4921,17.518,62061.0
2016-03-10 14:40:00,27.03,27.25,27.03,27.11,51481.0,17.518,17.6606,17.518,17.5699,51481.0
2016-03-10 14:50:00,27.11,27.18,26.88,26.88,66099.0,17.5699,17.6153,17.4208,17.4208,66099.0
2016-03-10 15:00:00,26.87,26.98,26.76,26.92,71329.0,17.4143,17.4856,17.3431,17.4468,71329.0
2016-03-10 15:10:00,26.94,27.27,26.92,27.15,59076.0,17.4597,17.6736,17.4468,17.5958,59076.0
2016-03-10 15:20:00,27.12,27.4,27.03,27.37,75660.0,17.5764,17.7578,17.518,17.7384,75660.0
2016-03-10 15:30:00,27.39,27.39,27.17,27.17,70165.0,17.7514,17.7514,17.6088,17.6088,70165.0
2016-03-10 15:40:00,27.17,27.24,27.1,27.12,123595.0,17.6088,17.6541,17.5634,17.5764,123595.0
2016-03-10 15:50:00,27.13,27.29,27.12,27.29,185941.0,17.5829,17.6865,17.5764,17.6865,185941.0
2016-03-11 09:30:00,28.21,28.55,28.03,28.48,76007.0,18.2828,18.5031,18.1661,18.4578,76007.0
2016-03-11 09:40:00,28.4,28.48,27.81,28.13,73742.0,18.4059,18.4578,18.0236,18.2309,73742.0
2016-03-11 09:50:00,28.13,28.34,27.83,27.93,64283.0,18.2309,18.367,18.0365,18.1013,64283.0
2016-03-11 10:00:00,27.93,28.1,27.65,27.88,117690.0,18.1013,18.2115,17.9199,18.0689,117690.0
2016-03-11 10:10:00,27.89,28.07,27.45,27.88,116637.0,18.0754,18.1921,17.7902,18.0689,116637.0
2016-03-11 10:20:00,27.85,28.06,27.6,28.04,72808.0,18.0495,18.1856,17.8875,18.1726,72808.0
2016-03-11 10:30:00,28.06,28.18,27.89,27.92,62405.0,18.1856,18.2634,18.0754,18.0948,62405.0
2016-03-11 10:40:00,27.94,28.08,27.77,27.82,62632.0,18.1078,18.1985,17.9976,18.03,62632.0
2016-03-11 10:50:00,27.83,28.04,27.69,27.86,70833.0,18.0365,18.1726,17.9458,18.056,70833.0
2016-03-11 11:00:00,27.85,27.98,27.61,27.86,99389.0,18.0495,18.1337,17.8939,18.056,99389.0
2016-03-11 11:10:00,27.88,28.08,27.75,28.01,107672.0,18.0689,18.1985,17.9847,18.1532,107672.0
2016-03-11 11:20:00,28.03,28.22,27.94,28.12,181637.0,18.1661,18.2893,18.1078,18.2245,181637.0
2016-03-11 11:30:00,28.17,28.43,28.09,28.42,123580.0,18.2569,18.4254,18.205,18.4189,123580.0
2016-03-11 11:40:00,28.41,28.62,28.38,28.58,82491.0,18.4124,18.5485,18.393,18.5226,82491.0
2016-03-11 11:50:00,28.57,28.8,28.52,28.71,58208.0,18.5161,18.6652,18.4837,18.6068,58208.0
2016-03-11 12:00:00,28.67,28.99,28.59,28.76,98117.0,18.5809,18.7883,18.5291,18.6392,98117.0
2016-03-11 12:10:00,28.77,29.02,28.73,28.95,40467.0,18.6457,18.8078,18.6198,18.7624,40467.0
2016-03-11 12:20:00,28.96,29.15,28.94,29.09,61326.0,18.7689,18.892,18.7559,18.8531,61326.0
2016-03-11 12:30:00,29.09,29.23,28.9,28.9,83410.0,18.8531,18.9439,18.73,18.73,83410.0
2016-03-11 12:40:00,28.92,29.0,28.74,28.84,84813.0,18.7429,18.7948,18.6263,18.6911,84813.0
2016-03-11 12:50:00,28.84,28.87,28.54,28.6,77769.0,18.6911,18.7105,18.4967,18.5356,77769.0
2016-03-11 13:00:00,28.57,28.6,28.35,28.47,77733.0,18.5161,18.5356,18.3735,18.4513,77733.0
2016-03-11 13:10:00,28.47,28.78,28.47,28.64,62644.0,18.4513,18.6522,18.4513,18.5615,62644.0
2016-03-11 13:20:00,28.64,28.73,28.48,28.71,51943.0,18.5615,18.6198,18.4578,18.6068,51943.0
2016-03-11 13:30:00,28.71,28.83,28.56,28.76,43094.0,18.6068,18.6846,18.5096,18.6392,43094.0
2016-03-11 13:40:00,28.79,28.8,28.35,28.67,45160.0,18.6587,18.6652,18.3735,18.5809,45160.0
2016-03-11 13:50:00,28.67,28.79,28.65,28.68,34689.0,18.5809,18.6587,18.568,18.5874,34689.0
2016-03-11 14:00:00,28.74,28.8,28.67,28.74,35695.0,18.6263,18.6652,18.5809,18.6263,35695.0
2016-03-11 14:10:00,28.79,28.79,28.62,28.62,45082.0,18.6587,18.6587,18.5485,18.5485,45082.0
2016-03-11 14:20:00,28.62,28.69,28.47,28.53,45069.0,18.5485,18.5939,18.4513,18.4902,45069.0
2016-03-11 14:30:00,28.52,28.64,28.49,28.49,45652.0,18.4837,18.5615,18.4643,18.4643,45652.0
2016-03-11 14:40:00,28.46,28.66,28.45,28.66,41114.0,18.4448,18.5744,18.4383,18.5744,41114.0
2016-03-11 14:50:00,28.66,28.7,28.5,28.51,52082.0,18.5744,18.6004,18.4707,18.4772,52082.0
2016-03-11 15:00:00,28.51,28.72,28.46,28.65,63477.0,18.4772,18.6133,18.4448,18.568,63477.0
2016-03-11 15:10:00,28.64,28.68,28.58,28.64,58524.0,18.5615,18.5874,18.5226,18.5615,58524.0
2016-03-11 15:20:00,28.64,28.67,28.57,28.62,66283.0,18.5615,18.5809,18.5161,18.5485,66283.0
2016-03-11 15:30:00,28.63,28.65,28.47,28.51,79321.0,18.555,18.568,18.4513,18.4772,79321.0
2016-03-11 15:40:00,28.52,28.64,28.47,28.49,144226.0,18.4837,18.5615,18.4513,18.4643,144226.0
2016-03-11 15:50:00,28.49,28.49,28.26,28.34,281150.0,18.4643,18.4643,18.3152,18.367,281150.0
2016-03-14 09:30:00,28.07,28.63,27.5,28.63,87351.0,18.1921,18.555,17.8226,18.555,87351.0
2016-03-14 09:40:00,28.63,28.88,28.18,28.25,46916.0,18.555,18.717,18.2634,18.3087,46916.0
2016-03-14 09:50:00,28.28,28.46,27.81,28.38,79076.0,18.3282,18.4448,18.0236,18.393,79076.0
2016-03-14 10:00:00,28.29,28.41,28.04,28.11,57715.0,18.3346,18.4124,18.1726,18.218,57715.0
2016-03-14 10:10:00,28.08,28.41,27.95,28.08,79388.0,18.1985,18.4124,18.1143,18.1985,79388.0
2016-03-14 10:20:00,28.09,28.54,27.87,28.49,62345.0,18.205,18.4967,18.0624,18.4643,62345.0
2016-03-14 10:30:00,28.57,28.8,28.47,28.79,55167.0,18.5161,18.6652,18.4513,18.6587,55167.0
2016-03-14 10:40:00,28.72,29.03,28.57,28.83,52418.0,18.6133,18.8142,18.5161,18.6846,52418.0
2016-03-14 10:50:00,28.88,28.94,28.72,28.76,46936.0,18.717,18.7559,18.6133,18.6392,46936.0
2016-03-14 11:00:00,28.74,28.93,28.72,28.89,99193.0,18.6263,18.7494,18.6133,18.7235,99193.0
2016-03-14 11:10:00,28.93,29.14,28.75,29.1,74783.0,18.7494,18.8855,18.6328,18.8596,74783.0
2016-03-14 11:20:00,29.06,29.2,28.87,28.87,70299.0,18.8337,18.9244,18.7105,18.7105,70299.0
2016-03-14 11:30:00,28.93,29.09,28.86,29.03,51535.0,18.7494,18.8531,18.7041,18.8142,51535.0
2016-03-14 11:40:00,29.07,29.08,28.83,29.02,40509.0,18.8402,18.8466,18.6846,18.8078,40509.0
2016-03-14 11:50:00,28.98,29.05,28.68,28.72,46692.0,18.7818,18.8272,18.5874,18.6133,46692.0
2016-03-14 12:00:00,28.72,28.95,28.62,28.71,68738.0,18.6133,18.7624,18.5485,18.6068,68738.0
2016-03-14 12:10:00,28.75,28.76,28.53,28.71,26806.0,18.6328,18.6392,18.4902,18.6068,26806.0
2016-03-14 12:20:00,28.71,28.93,28.56,28.88,34910.0,18.6068,18.7494,18.5096,18.717,34910.0
2016-03-14 12:30:00,28.9,28.96,28.79,28.85,53753.0,18.73,18.7689,18.6587,18.6976,53753.0
2016-03-14 12:40:00,28.88,28.98,28.84,28.96,54864.0,18.717,18.7818,18.6911,18.7689,54864.0
2016-03-14 12:50:00,28.95,28.98,28.9,28.94,58090.0,18.7624,18.7818,18.73,18.7559,58090.0
2016-03-14 13:00:00,28.94,29.16,28.93,29.07,172599.0,18.7559,18.8985,18.7494,18.8402,172599.0
2016-03-14 13:10:00,29.07,29.1,28.98,29.05,44183.0,18.8402,18.8596,18.7818,18.8272,44183.0
2016-03-14 13:20:00,29.07,29.25,28.99,29.18,97887.0,18.8402,18.9568,18.7883,18.9115,97887.0
2016-03-14 13:30:00,29.18,29.23,29.14,29.21,55739.0,18.9115,18.9439,18.8855,18.9309,55739.0
2016-03-14 13:40:00,29.21,29.22,29.13,29.16,44887.0,18.9309,18.9374,18.879,18.8985,44887.0
2016-03-14 13:50:00,29.17,29.4,29.13,29.36,74597.0,18.905,19.054,18.879,19.0281,74597.0
2016-03-14 14:00:00,29.35,29.4,29.3,29.37,52333.0,19.0216,19.054,18.9892,19.0346,52333.0
2016-03-14 14:10:00,29.38,29.45,29.31,29.42,60656.0,19.0411,19.0864,18.9957,19.067,60656.0
2016-03-14 14:20:00,29.41,29.54,29.39,29.43,47513.0,19.0605,19.1448,19.0476,19.0735,47513.0
2016-03-14 14:30:00,29.43,29.48,29.3,29.44,50407.0,19.0735,19.1059,18.9892,19.08,50407.0
2016-03-14 14:40:00,29.44,29.49,29.31,29.38,45854.0,19.08,19.1124,18.9957,19.0411,45854.0
2016-03-14 14:50:00,29.37,29.38,29.21,29.32,51548.0,19.0346,19.0411,18.9309,19.0022,51548.0
2016-03-14 15:00:00,29.31,29.33,29.22,29.25,37243.0,18.9957,19.0087,18.9374,18.9568,37243.0
2016-03-14 15:10:00,29.26,29.31,29.16,29.16,46448.0,18.9633,18.9957,18.8985,18.8985,46448.0
2016-03-14 15:20:00,29.16,29.2,29.06,29.08,65389.0,18.8985,18.9244,18.8337,18.8466,65389.0
2016-03-14 15:30:00,29.08,29.1,28.98,29.05,78258.0,18.8466,18.8596,18.7818,18.8272,78258.0
2016-03-14 15:40:00,29.07,29.12,29.0,29.11,104206.0,18.8402,18.8726,18.7948,18.8661,104206.0
2016-03-14 15:50:00,29.12,29.13,29.07,29.1,242392.0,18.8726,18.879,18.8402,18.8596,242392.0
2016-03-15 09:30:00,28.6,28.66,27.92,27.98,45507.0,18.5356,18.5744,18.0948,18.1337,45507.0
2016-03-15 09:40:00,27.95,28.2,27.8,27.96,92722.0,18.1143,18.2763,18.0171,18.1208,92722.0
2016-03-15 09:50:00,27.96,28.13,27.79,28.03,70296.0,18.1208,18.2309,18.0106,18.1661,70296.0
2016-03-15 10:00:00,28.02,28.04,27.55,27.64,101091.0,18.1597,18.1726,17.8551,17.9134,101091.0
2016-03-15 10:10:00,27.62,27.89,27.56,27.66,73311.0,17.9004,18.0754,17.8615,17.9263,73311.0
2016-03-15 10:20:00,27.64,27.78,27.57,27.73,77862.0,17.9134,18.0041,17.868,17.9717,77862.0
2016-03-15 10:30:00,27.75,27.98,27.6,27.63,60930.0,17.9847,18.1337,17.8875,17.9069,60930.0
2016-03-15 10:40:00,27.61,27.69,27.44,27.59,67387.0,17.8939,17.9458,17.7838,17.881,67387.0
2016-03-15 10:50:00,27.62,27.69,27.3,27.46,53228.0,17.9004,17.9458,17.693,17.7967,53228.0
2016-03-15 11:00:00,27.48,27.61,27.41,27.49,69017.0,17.8097,17.8939,17.7643,17.8162,69017.0
2016-03-15 11:10:00,27.5,27.52,27.18,27.28,61771.0,17.8226,17.8356,17.6153,17.6801,61771.0
2016-03-15 11:20:00,27.28,27.45,27.22,27.44,26987.0,17.6801,17.7902,17.6412,17.7838,26987.0
2016-03-15 11:30:00,27.43,27.49,27.22,27.25,61065.0,17.7773,17.8162,17.6412,17.6606,61065.0
2016-03-15 11:40:00,27.21,27.31,27.09,27.09,40317.0,17.6347,17.6995,17.5569,17.5569,40317.0
2016-03-15 11:50:00,27.09,27.36,27.09,27.2,31275.0,17.5569,17.7319,17.5569,17.6282,31275.0
2016-03-15 12:00:00,27.19,27.19,26.95,27.03,31925.0,17.6217,17.6217,17.4662,17.518,31925.0
2016-03-15 12:10:00,27.04,27.07,26.91,26.97,25553.0,17.5245,17.544,17.4403,17.4792,25553.0
2016-03-15 12:20:00,26.98,27.2,26.95,27.17,38098.0,17.4856,17.6282,17.4662,17.6088,38098.0
2016-03-15 12:30:00,27.19,27.29,27.13,27.25,26061.0,17.6217,17.6865,17.5829,17.6606,26061.0
2016-03-15 12:40:00,27.25,27.26,27.12,27.16,19304.0,17.6606,17.6671,17.5764,17.6023,19304.0
2016-03-15 12:50:00,27.19,27.28,27.14,27.25,22495.0,17.6217,17.6801,17.5893,17.6606,22495.0
2016-03-15 13:00:00,27.22,27.43,27.22,27.4,19371.0,17.6412,17.7773,17.6412,17.7578,19371.0
2016-03-15 13:10:00,27.39,27.61,27.33,27.61,29540.0,17.7514,17.8939,17.7125,17.8939,29540.0
2016-03-15 13:20:00,27.62,27.89,27.62,27.83,40971.0,17.9004,18.0754,17.9004,18.0365,40971.0
2016-03-15 13:30:00,27.82,27.87,27.72,27.78,28437.0,18.03,18.0624,17.9652,18.0041,28437.0
2016-03-15 13:40:00,27.75,27.93,27.74,27.75,30925.0,17.9847,18.1013,17.9782,17.9847,30925.0
2016-03-15 13:50:00,27.74,27.8,27.64,27.77,35869.0,17.9782,18.0171,17.9134,17.9976,35869.0
2016-03-15 14:00:00,27.77,27.9,27.75,27.88,44587.0,17.9976,18.0819,17.9847,18.0689,44587.0
2016-03-15 14:10:00,27.86,27.99,27.81,27.83,38997.0,18.056,18.1402,18.0236,18.0365,38997.0
2016-03-15 14:20:00,27.83,27.88,27.59,27.62,30626.0,18.0365,18.0689,17.881,17.9004,30626.0
2016-03-15 14:30:00,27.61,27.62,27.41,27.42,44130.0,17.8939,17.9004,17.7643,17.7708,44130.0
2016-03-15 14:40:00,27.41,27.41,27.22,27.3,50612.0,17.7643,17.7643,17.6412,17.693,50612.0
2016-03-15 14:50:00,27.3,27.36,27.13,27.35,42158.0,17.693,17.7319,17.5829,17.7254,42158.0
2016-03-15 15:00:00,27.35,27.5,27.33,27.45,48991.0,17.7254,17.8226,17.7125,17.7902,48991.0
2016-03-15 15:10:00,27.46,27.74,27.46,27.71,59434.0,17.7967,17.9782,17.7967,17.9587,59434.0
2016-03-15 15:20:00,27.72,27.8,27.69,27.73,63704.0,17.9652,18.0171,17.9458,17.9717,63704.0
2016-03-15 15:30:00,27.72,27.82,27.7,27.7,53159.0,17.9652,18.03,17.9523,17.9523,53159.0
2016-03-15 15:40:00,27.71,27.86,27.71,27.86,56708.0,17.9587,18.056,17.9587,18.056,56708.0
2016-03-15 15:50:00,27.87,27.96,27.81,27.94,138040.0,18.0624,18.1208,18.0236,18.1078,138040.0
2016-03-16 09:30:00,28.72,29.62,28.56,29.17,111340.0,18.6133,19.1966,18.5096,18.905,111340.0
2016-03-16 09:40:00,29.16,29.6,29.13,29.55,105944.0,18.8985,19.1837,18.879,19.1512,105944.0
2016-03-16 09:50:00,29.54,30.05,29.54,29.77,219529.0,19.1448,19.4753,19.1448,19.2938,219529.0
2016-03-16 10:00:00,29.78,29.85,29.46,29.74,139487.0,19.3003,19.3457,19.0929,19.2744,139487.0
2016-03-16 10:10:00,29.74,29.91,29.73,29.78,288738.0,19.2744,19.3846,19.2679,19.3003,288738.0
2016-03-16 10:20:00,29.78,29.83,29.54,29.63,226048.0,19.3003,19.3327,19.1448,19.2031,226048.0
2016-03-16 10:30:00,29.63,29.86,29.58,29.75,260385.0,19.2031,19.3522,19.1707,19.2809,260385.0
2016-03-16 10:40:00,29.74,29.95,29.74,29.95,357751.0,19.2744,19.4105,19.2744,19.4105,357751.0
2016-03-16 10:50:00,29.95,30.22,29.95,30.22,298377.0,19.4105,19.5855,19.4105,19.5855,298377.0
2016-03-16 11:00:00,30.24,30.25,30.12,30.16,145522.0,19.5984,19.6049,19.5207,19.5466,145522.0
2016-03-16 11:10:00,30.16,30.18,30.02,30.13,114874.0,19.5466,19.5595,19.4559,19.5271,114874.0
2016-03-16 11:20:00,30.15,30.2,30.01,30.01,62574.0,19.5401,19.5725,19.4494,19.4494,62574.0
2016-03-16 11:30:00,30.05,30.07,29.92,30.02,90143.0,19.4753,19.4883,19.391,19.4559,90143.0
2016-03-16 11:40:00,30.01,30.1,29.91,29.93,54399.0,19.4494,19.5077,19.3846,19.3975,54399.0
2016-03-16 11:50:00,29.93,30.09,29.78,29.91,99089.0,19.3975,19.5012,19.3003,19.3846,99089.0
2016-03-16 12:00:00,29.91,29.96,29.83,29.9,57996.0,19.3846,19.417,19.3327,19.3781,57996.0
2016-03-16 12:10:00,29.88,30.29,29.87,30.18,203369.0,19.3651,19.6308,19.3586,19.5595,203369.0
2016-03-16 12:20:00,30.16,30.26,30.05,30.25,163507.0,19.5466,19.6114,19.4753,19.6049,163507.0
2016-03-16 12:30:00,30.25,30.28,30.14,30.21,109339.0,19.6049,19.6244,19.5336,19.579,109339.0
2016-03-16 12:40:00,30.22,30.23,30.14,30.22,92381.0,19.5855,19.592,19.5336,19.5855,92381.0
2016-03-16 12:50:00,30.21,30.24,30.18,30.22,80997.0,19.579,19.5984,19.5595,19.5855,80997.0
2016-03-16 13:00:00,30.22,30.25,30.19,30.23,101752.0,19.5855,19.6049,19.566,19.592,101752.0
2016-03-16 13:10:00,30.23,30.47,30.22,30.33,108434.0,19.592,19.7475,19.5855,19.6568,108434.0
2016-03-16 13:20:00,30.35,30.37,30.23,30.27,62912.0,19.6697,19.6827,19.592,19.6179,62912.0
2016-03-16 13:30:00,30.29,30.31,30.14,30.15,73698.0,19.6308,19.6438,19.5336,19.5401,73698.0
2016-03-16 13:40:00,30.16,30.26,30.11,30.17,53100.0,19.5466,19.6114,19.5142,19.5531,53100.0
2016-03-16 13:50:00,30.19,30.28,30.19,30.24,89997.0,19.566,19.6244,19.566,19.5984,89997.0
2016-03-16 14:00:00,30.25,30.38,30.23,30.33,112995.0,19.6049,19.6892,19.592,19.6568,112995.0
2016-03-16 14:10:00,30.32,30.32,30.07,30.14,102260.0,19.6503,19.6503,19.4883,19.5336,102260.0
2016-03-16 14:20:00,30.14,30.25,30.09,30.2,225080.0,19.5336,19.6049,19.5012,19.5725,225080.0
2016-03-16 14:30:00,30.19,30.37,30.13,30.31,176452.0,19.566,19.6827,19.5271,19.6438,176452.0
2016-03-16 14:40:00,30.3,30.47,30.29,30.43,94740.0,19.6373,19.7475,19.6308,19.7216,94740.0
2016-03-16 14:50:00,30.41,30.45,30.2,30.2,78700.0,19.7086,19.7345,19.5725,19.5725,78700.0
2016-03-16 15:00:00,30.2,30.36,30.19,30.33,122586.0,19.5725,19.6762,19.566,19.6568,122586.0
2016-03-16 15:10:00,30.34,30.37,30.23,30.25,111884.0,19.6632,19.6827,19.592,19.6049,111884.0
2016-03-16 15:20:00,30.26,30.27,30.11,30.25,102739.0,19.6114,19.6179,19.5142,19.6049,102739.0
2016-03-16 15:30:00,30.25,30.26,30.19,30.25,141383.0,19.6049,19.6114,19.566,19.6049,141383.0
2016-03-16 15:40:00,30.25,30.3,30.22,30.29,248332.0,19.6049,19.6373,19.5855,19.6308,248332.0
2016-03-16 15:50:00,30.28,30.29,30.19,30.22,348499.0,19.6244,19.6308,19.566,19.5855,348499.0
2016-03-17 09:30:00,30.59,31.41,30.0,30.31,138474.0,19.8253,20.3567,19.4429,19.6438,138474.0
2016-03-17 09:40:00,30.29,30.38,30.0,30.14,85025.0,19.6308,19.6892,19.4429,19.5336,85025.0
2016-03-17 09:50:00,30.15,30.33,30.0,30.3,103587.0,19.5401,19.6568,19.4429,19.6373,103587.0
2016-03-17 10:00:00,30.33,30.44,30.22,30.35,89836.0,19.6568,19.7281,19.5855,19.6697,89836.0
2016-03-17 10:10:00,30.32,30.34,29.94,30.09,78484.0,19.6503,19.6632,19.404,19.5012,78484.0
2016-03-17 10:20:00,30.1,30.18,29.95,30.02,77820.0,19.5077,19.5595,19.4105,19.4559,77820.0
2016-03-17 10:30:00,30.01,30.26,29.97,30.26,38877.0,19.4494,19.6114,19.4234,19.6114,38877.0
2016-03-17 10:40:00,30.29,30.42,30.23,30.4,28093.0,19.6308,19.7151,19.592,19.7021,28093.0
2016-03-17 10:50:00,30.41,30.47,30.33,30.41,86110.0,19.7086,19.7475,19.6568,19.7086,86110.0
2016-03-17 11:00:00,30.4,30.42,30.2,30.26,52222.0,19.7021,19.7151,19.5725,19.6114,52222.0
2016-03-17 11:10:00,30.26,30.39,30.23,30.3,32091.0,19.6114,19.6956,19.592,19.6373,32091.0
2016-03-17 11:20:00,30.3,30.41,30.25,30.26,43768.0,19.6373,19.7086,19.6049,19.6114,43768.0
2016-03-17 11:30:00,30.27,30.38,30.16,30.19,51156.0,19.6179,19.6892,19.5466,19.566,51156.0
2016-03-17 11:40:00,30.18,30.22,29.99,30.2,96640.0,19.5595,19.5855,19.4364,19.5725,96640.0
2016-03-17 11:50:00,30.22,30.33,30.04,30.08,94243.0,19.5855,19.6568,19.4688,19.4947,94243.0
2016-03-17 12:00:00,30.08,30.08,30.0,30.01,107037.0,19.4947,19.4947,19.4429,19.4494,107037.0
2016-03-17 12:10:00,30.02,30.06,29.95,29.95,101283.0,19.4559,19.4818,19.4105,19.4105,101283.0
2016-03-17 12:20:00,29.96,30.0,29.83,29.95,105914.0,19.417,19.4429,19.3327,19.4105,105914.0
2016-03-17 12:30:00,29.96,30.0,29.84,29.91,90416.0,19.417,19.4429,19.3392,19.3846,90416.0
2016-03-17 12:40:00,29.91,29.91,29.79,29.8,104298.0,19.3846,19.3846,19.3068,19.3133,104298.0
2016-03-17 12:50:00,29.8,29.82,29.63,29.64,100672.0,19.3133,19.3262,19.2031,19.2096,100672.0
2016-03-17 13:00:00,29.64,30.14,29.61,30.0,141637.0,19.2096,19.5336,19.1901,19.4429,141637.0
2016-03-17 13:10:00,29.99,30.19,29.89,30.04,148906.0,19.4364,19.566,19.3716,19.4688,148906.0
2016-03-17 13:20:00,30.0,30.32,30.0,30.16,113138.0,19.4429,19.6503,19.4429,19.5466,113138.0
2016-03-17 13:30:00,30.13,30.41,30.12,30.4,49888.0,19.5271,19.7086,19.5207,19.7021,49888.0
2016-03-17 13:40:00,30.4,30.41,30.23,30.25,58966.0,19.7021,19.7086,19.592,19.6049,58966.0
2016-03-17 13:50:00,30.25,30.4,30.25,30.28,65665.0,19.6049,19.7021,19.6049,19.6244,65665.0
2016-03-17 14:00:00,30.3,30.44,30.27,30.44,167454.0,19.6373,19.7281,19.6179,19.7281,167454.0
2016-03-17 14:10:00,30.44,30.49,30.37,30.4,149141.0,19.7281,19.7605,19.6827,19.7021,149141.0
2016-03-17 14:20:00,30.4,30.4,30.28,30.33,56524.0,19.7021,19.7021,19.6244,19.6568,56524.0
2016-03-17 14:30:00,30.35,30.35,30.24,30.26,35295.0,19.6697,19.6697,19.5984,19.6114,35295.0
2016-03-17 14:40:00,30.27,30.36,30.24,30.27,73631.0,19.6179,19.6762,19.5984,19.6179,73631.0
2016-03-17 14:50:00,30.28,30.35,29.94,29.94,75829.0,19.6244,19.6697,19.404,19.404,75829.0
2016-03-17 15:00:00,29.93,30.24,29.93,30.22,66473.0,19.3975,19.5984,19.3975,19.5855,66473.0
2016-03-17 15:10:00,30.22,30.23,30.11,30.18,61336.0,19.5855,19.592,19.5142,19.5595,61336.0
2016-03-17 15:20:00,30.19,30.31,30.19,30.29,47078.0,19.566,19.6438,19.566,19.6308,47078.0
2016-03-17 15:30:00,30.28,30.36,30.2,30.33,103182.0,19.6244,19.6762,19.5725,19.6568,103182.0
2016-03-17 15:40:00,30.34,30.36,30.25,30.3,161660.0,19.6632,19.6762,19.6049,19.6373,161660.0
2016-03-17 15:50:00,30.29,30.31,30.21,30.22,231170.0,19.6308,19.6438,19.579,19.5855,231170.0
2016-03-18 09:30:00,30.55,30.98,30.55,30.97,117335.0,19.7993,20.078,19.7993,20.0715,117335.0
2016-03-18 09:40:00,30.89,30.98,30.34,30.47,64967.0,20.0197,20.078,19.6632,19.7475,64967.0
2016-03-18 09:50:00,30.53,30.87,30.45,30.86,61926.0,19.7864,20.0067,19.7345,20.0003,61926.0
2016-03-18 10:00:00,30.86,30.95,30.78,30.78,101193.0,20.0003,20.0586,19.9484,19.9484,101193.0
2016-03-18 10:10:00,30.78,31.0,30.77,30.77,103490.0,19.9484,20.091,19.9419,19.9419,103490.0
2016-03-18 10:20:00,30.77,30.82,30.62,30.65,56424.0,19.9419,19.9743,19.8447,19.8642,56424.0
2016-03-18 10:30:00,30.62,30.8,30.55,30.55,66380.0,19.8447,19.9614,19.7993,19.7993,66380.0
2016-03-18 10:40:00,30.57,30.57,30.15,30.15,128764.0,19.8123,19.8123,19.5401,19.5401,128764.0
2016-03-18 10:50:00,30.16,30.31,30.09,30.26,69563.0,19.5466,19.6438,19.5012,19.6114,69563.0
2016-03-18 11:00:00,30.26,30.51,30.21,30.21,55636.0,19.6114,19.7734,19.579,19.579,55636.0
2016-03-18 11:10:00,30.23,30.37,30.03,30.14,59740.0,19.592,19.6827,19.4623,19.5336,59740.0
2016-03-18 11:20:00,30.14,30.15,29.77,29.82,365273.0,19.5336,19.5401,19.2938,19.3262,365273.0
2016-03-18 11:30:00,29.8,29.95,29.57,29.59,143976.0,19.3133,19.4105,19.1642,19.1772,143976.0
2016-03-18 11:40:00,29.56,29.73,29.4,29.66,62485.0,19.1577,19.2679,19.054,19.2225,62485.0
2016-03-18 11:50:00,29.61,29.87,29.52,29.83,37672.0,19.1901,19.3586,19.1318,19.3327,37672.0
2016-03-18 12:00:00,29.8,29.96,29.65,29.71,42364.0,19.3133,19.417,19.2161,19.2549,42364.0
2016-03-18 12:10:00,29.69,29.9,29.62,29.76,45596.0,19.242,19.3781,19.1966,19.2873,45596.0
2016-03-18 12:20:00,29.73,29.93,29.69,29.89,30797.0,19.2679,19.3975,19.242,19.3716,30797.0
2016-03-18 12:30:00,29.85,30.0,29.81,29.99,35127.0,19.3457,19.4429,19.3198,19.4364,35127.0
2016-03-18 12:40:00,29.97,29.98,29.87,29.89,35312.0,19.4234,19.4299,19.3586,19.3716,35312.0
2016-03-18 12:50:00,29.88,29.94,29.81,29.86,108149.0,19.3651,19.404,19.3198,19.3522,108149.0
2016-03-18 13:00:00,29.87,29.87,29.59,29.74,52486.0,19.3586,19.3586,19.1772,19.2744,52486.0
2016-03-18 13:10:00,29.73,29.78,29.64,29.67,52639.0,19.2679,19.3003,19.2096,19.229,52639.0
2016-03-18 13:20:00,29.69,29.76,29.64,29.76,28931.0,19.242,19.2873,19.2096,19.2873,28931.0
2016-03-18 13:30:00,29.82,30.04,29.78,30.03,25679.0,19.3262,19.4688,19.3003,19.4623,25679.0
2016-03-18 13:40:00,30.03,30.38,30.03,30.34,42576.0,19.4623,19.6892,19.4623,19.6632,42576.0
2016-03-18 13:50:00,30.35,30.66,30.35,30.65,58127.0,19.6697,19.8706,19.6697,19.8642,58127.0
2016-03-18 14:00:00,30.63,30.68,30.38,30.51,69666.0,19.8512,19.8836,19.6892,19.7734,69666.0
2016-03-18 14:10:00,30.52,30.63,30.26,30.29,51307.0,19.7799,19.8512,19.6114,19.6308,51307.0
2016-03-18 14:20:00,30.31,30.31,30.2,30.21,106557.0,19.6438,19.6438,19.5725,19.579,106557.0
2016-03-18 14:30:00,30.19,30.39,30.19,30.24,36298.0,19.566,19.6956,19.566,19.5984,36298.0
2016-03-18 14:40:00,30.23,30.25,30.02,30.05,43983.0,19.592,19.6049,19.4559,19.4753,43983.0
2016-03-18 14:50:00,30.06,30.06,29.79,29.83,39408.0,19.4818,19.4818,19.3068,19.3327,39408.0
2016-03-18 15:00:00,29.84,29.86,29.72,29.82,36914.0,19.3392,19.3522,19.2614,19.3262,36914.0
2016-03-18 15:10:00,29.82,29.9,29.78,29.78,31261.0,19.3262,19.3781,19.3003,19.3003,31261.0
2016-03-18 15:20:00,29.78,29.86,29.67,29.71,46043.0,19.3003,19.3522,19.229,19.2549,46043.0
2016-03-18 15:30:00,29.72,29.72,29.6,29.68,78943.0,19.2614,19.2614,19.1837,19.2355,78943.0
2016-03-18 15:40:00,29.68,29.87,29.66,29.81,162888.0,19.2355,19.3586,19.2225,19.3198,162888.0
2016-03-18 15:50:00,29.81,29.88,29.74,29.75,348480.0,19.3198,19.3651,19.2744,19.2809,348480.0
2016-03-21 09:30:00,29.73,29.75,29.27,29.48,56870.0,19.2679,19.2809,18.9698,19.1059,56870.0
2016-03-21 09:40:00,29.51,29.85,29.39,29.42,49378.0,19.1253,19.3457,19.0476,19.067,49378.0
2016-03-21 09:50:00,29.44,29.61,29.3,29.33,33780.0,19.08,19.1901,18.9892,19.0087,33780.0
2016-03-21 10:00:00,29.32,29.51,28.99,29.08,71003.0,19.0022,19.1253,18.7883,18.8466,71003.0
2016-03-21 10:10:00,29.05,29.2,29.02,29.14,101260.0,18.8272,18.9244,18.8078,18.8855,101260.0
2016-03-21 10:20:00,29.16,29.57,29.09,29.33,79099.0,18.8985,19.1642,18.8531,19.0087,79099.0
2016-03-21 10:30:00,29.34,29.37,29.04,29.21,39868.0,19.0151,19.0346,18.8207,18.9309,39868.0
2016-03-21 10:40:00,29.19,29.19,28.69,28.76,90843.0,18.9179,18.9179,18.5939,18.6392,90843.0
2016-03-21 10:50:00,28.78,28.87,28.74,28.85,41449.0,18.6522,18.7105,18.6263,18.6976,41449.0
2016-03-21 11:00:00,28.87,29.03,28.81,28.99,57994.0,18.7105,18.8142,18.6717,18.7883,57994.0
2016-03-21 11:10:00,28.99,29.34,28.99,29.32,49286.0,18.7883,19.0151,18.7883,19.0022,49286.0
2016-03-21 11:20:00,29.32,29.39,29.14,29.14,106268.0,19.0022,19.0476,18.8855,18.8855,106268.0
2016-03-21 11:30:00,29.18,29.27,29.05,29.11,104667.0,18.9115,18.9698,18.8272,18.8661,104667.0
2016-03-21 11:40:00,29.15,29.19,28.79,28.82,41270.0,18.892,18.9179,18.6587,18.6781,41270.0
2016-03-21 11:50:00,28.8,29.07,28.74,28.98,53898.0,18.6652,18.8402,18.6263,18.7818,53898.0
2016-03-21 12:00:00,28.96,28.99,28.85,28.94,25977.0,18.7689,18.7883,18.6976,18.7559,25977.0
2016-03-21 12:10:00,28.95,28.95,28.61,28.64,38542.0,18.7624,18.7624,18.542,18.5615,38542.0
2016-03-21 12:20:00,28.64,28.67,28.5,28.61,37206.0,18.5615,18.5809,18.4707,18.542,37206.0
2016-03-21 12:30:00,28.63,28.84,28.55,28.75,27793.0,18.555,18.6911,18.5031,18.6328,27793.0
2016-03-21 12:40:00,28.78,28.81,28.71,28.73,11600.0,18.6522,18.6717,18.6068,18.6198,11600.0
2016-03-21 12:50:00,28.74,29.0,28.73,28.98,35129.0,18.6263,18.7948,18.6198,18.7818,35129.0
2016-03-21 13:00:00,28.99,29.15,28.91,29.1,45400.0,18.7883,18.892,18.7365,18.8596,45400.0
2016-03-21 13:10:00,29.1,29.2,29.01,29.17,49240.0,18.8596,18.9244,18.8013,18.905,49240.0
2016-03-21 13:20:00,29.17,29.22,29.11,29.2,33133.0,18.905,18.9374,18.8661,18.9244,33133.0
2016-03-21 13:30:00,29.2,29.25,29.15,29.24,57350.0,18.9244,18.9568,18.892,18.9503,57350.0
2016-03-21 13:40:00,29.23,29.26,29.18,29.23,73495.0,18.9439,18.9633,18.9115,18.9439,73495.0
2016-03-21 13:50:00,29.25,29.35,29.18,29.24,41994.0,18.9568,19.0216,18.9115,18.9503,41994.0
2016-03-21 14:00:00,29.25,29.41,29.21,29.36,33033.0,18.9568,19.0605,18.9309,19.0281,33033.0
2016-03-21 14:10:00,29.36,29.37,29.26,29.34,29335.0,19.0281,19.0346,18.9633,19.0151,29335.0
2016-03-21 14:20:00,29.35,29.43,29.28,29.41,45356.0,19.0216,19.0735,18.9763,19.0605,45356.0
2016-03-21 14:30:00,29.41,29.61,29.38,29.6,78720.0,19.0605,19.1901,19.0411,19.1837,78720.0
2016-03-21 14:40:00,29.6,29.71,29.53,29.53,52627.0,19.1837,19.2549,19.1383,19.1383,52627.0
2016-03-21 14:50:00,29.55,29.59,29.43,29.51,57753.0,19.1512,19.1772,19.0735,19.1253,57753.0
2016-03-21 15:00:00,29.53,29.55,29.29,29.38,93404.0,19.1383,19.1512,18.9827,19.0411,93404.0
2016-03-21 15:10:00,29.38,29.39,29.15,29.22,73930.0,19.0411,19.0476,18.892,18.9374,73930.0
2016-03-21 15:20:00,29.23,29.27,29.21,29.23,48516.0,18.9439,18.9698,18.9309,18.9439,48516.0
2016-03-21 15:30:00,29.24,29.25,29.1,29.2,116697.0,18.9503,18.9568,18.8596,18.9244,116697.0
2016-03-21 15:40:00,29.19,29.26,29.17,29.25,142878.0,18.9179,18.9633,18.905,18.9568,142878.0
2016-03-21 15:50:00,29.25,29.34,29.21,29.27,221774.0,18.9568,19.0151,18.9309,18.9698,221774.0
2016-03-22 09:30:00,28.77,29.14,28.56,28.58,61937.0,18.6457,18.8855,18.5096,18.5226,61937.0
2016-03-22 09:40:00,28.55,28.89,28.51,28.79,81505.0,18.5031,18.7235,18.4772,18.6587,81505.0
2016-03-22 09:50:00,28.76,29.49,28.75,29.37,106085.0,18.6392,19.1124,18.6328,19.0346,106085.0
2016-03-22 10:00:00,29.33,29.52,29.28,29.37,69559.0,19.0087,19.1318,18.9763,19.0346,69559.0
2016-03-22 10:10:00,29.38,29.68,29.27,29.29,60882.0,19.0411,19.2355,18.9698,18.9827,60882.0
2016-03-22 10:20:00,29.28,29.38,29.02,29.09,65379.0,18.9763,19.0411,18.8078,18.8531,65379.0
2016-03-22 10:30:00,29.12,29.3,28.95,29.05,129048.0,18.8726,18.9892,18.7624,18.8272,129048.0
2016-03-22 10:40:00,29.05,29.27,28.88,29.27,108519.0,18.8272,18.9698,18.717,18.9698,108519.0
2016-03-22 10:50:00,29.31,29.52,29.31,29.39,64749.0,18.9957,19.1318,18.9957,19.0476,64749.0
2016-03-22 11:00:00,29.4,29.48,29.36,29.38,59674.0,19.054,19.1059,19.0281,19.0411,59674.0
2016-03-22 11:10:00,29.38,29.49,29.34,29.39,105226.0,19.0411,19.1124,19.0151,19.0476,105226.0
2016-03-22 11:20:00,29.4,29.64,29.38,29.59,62160.0,19.054,19.2096,19.0411,19.1772,62160.0
2016-03-22 11:30:00,29.58,29.72,29.54,29.69,286201.0,19.1707,19.2614,19.1448,19.242,286201.0
2016-03-22 11:40:00,29.68,29.72,29.52,29.53,39885.0,19.2355,19.2614,19.1318,19.1383,39885.0
2016-03-22 11:50:00,29.52,29.67,29.49,29.66,34570.0,19.1318,19.229,19.1124,19.2225,34570.0
2016-03-22 12:00:00,29.67,29.72,29.58,29.67,47665.0,19.229,19.2614,19.1707,19.229,47665.0
2016-03-22 12:10:00,29.69,29.73,29.6,29.63,86781.0,19.242,19.2679,19.1837,19.2031,86781.0
2016-03-22 12:20:00,29.66,29.93,29.65,29.85,68369.0,19.2225,19.3975,19.2161,19.3457,68369.0
2016-03-22 12:30:00,29.87,29.9,29.73,29.78,111931.0,19.3586,19.3781,19.2679,19.3003,111931.0
2016-03-22 12:40:00,29.79,29.93,29.78,29.85,49350.0,19.3068,19.3975,19.3003,19.3457,49350.0
2016-03-22 12:50:00,29.86,30.0,29.86,29.89,39894.0,19.3522,19.4429,19.3522,19.3716,39894.0
2016-03-22 13:00:00,29.9,29.9,29.82,29.82,18721.0,19.3781,19.3781,19.3262,19.3262,18721.0
2016-03-22 13:10:00,29.81,29.92,29.71,29.82,73026.0,19.3198,19.391,19.2549,19.3262,73026.0
2016-03-22 13:20:00,29.83,29.89,29.79,29.79,25590.0,19.3327,19.3716,19.3068,19.3068,25590.0
2016-03-22 13:30:00,29.77,29.85,29.76,29.77,29890.0,19.2938,19.3457,19.2873,19.2938,29890.0
2016-03-22 13:40:00,29.75,29.77,29.67,29.7,19166.0,19.2809,19.2938,19.229,19.2485,19166.0
2016-03-22 13:50:00,29.71,29.86,29.7,29.86,26232.0,19.2549,19.3522,19.2485,19.3522,26232.0
2016-03-22 14:00:00,29.85,30.03,29.83,29.92,53829.0,19.3457,19.4623,19.3327,19.391,53829.0
2016-03-22 14:10:00,29.96,30.24,29.95,30.21,45930.0,19.417,19.5984,19.4105,19.579,45930.0
2016-03-22 14:20:00,30.23,30.24,30.12,30.16,49642.0,19.592,19.5984,19.5207,19.5466,49642.0
2016-03-22 14:30:00,30.18,30.19,30.09,30.15,134305.0,19.5595,19.566,19.5012,19.5401,134305.0
2016-03-22 14:40:00,30.13,30.13,30.02,30.02,35749.0,19.5271,19.5271,19.4559,19.4559,35749.0
2016-03-22 14:50:00,30.03,30.06,29.95,30.04,72880.0,19.4623,19.4818,19.4105,19.4688,72880.0
2016-03-22 15:00:00,30.04,30.13,30.0,30.1,107129.0,19.4688,19.5271,19.4429,19.5077,107129.0
2016-03-22 15:10:00,30.09,30.12,29.89,29.9,86967.0,19.5012,19.5207,19.3716,19.3781,86967.0
2016-03-22 15:20:00,29.91,29.92,29.84,29.86,60720.0,19.3846,19.391,19.3392,19.3522,60720.0
2016-03-22 15:30:00,29.85,29.86,29.81,29.83,89735.0,19.3457,19.3522,19.3198,19.3327,89735.0
2016-03-22 15:40:00,29.83,29.84,29.73,29.74,175274.0,19.3327,19.3392,19.2679,19.2744,175274.0
2016-03-22 15:50:00,29.73,29.93,29.68,29.87,362620.0,19.2679,19.3975,19.2355,19.3586,362620.0
2016-03-23 09:30:00,29.4,29.8,29.23,29.36,45153.0,19.054,19.3133,18.9439,19.0281,45153.0
2016-03-23 09:40:00,29.33,29.65,29.0,29.05,68825.0,19.0087,19.2161,18.7948,18.8272,68825.0
2016-03-23 09:50:00,29.03,29.23,28.86,28.88,47478.0,18.8142,18.9439,18.7041,18.717,47478.0
2016-03-23 10:00:00,28.86,28.89,27.97,28.15,226137.0,18.7041,18.7235,18.1273,18.2439,226137.0
2016-03-23 10:10:00,28.15,28.54,28.13,28.39,138733.0,18.2439,18.4967,18.2309,18.3995,138733.0
2016-03-23 10:20:00,28.37,28.6,28.37,28.54,118634.0,18.3865,18.5356,18.3865,18.4967,118634.0
2016-03-23 10:30:00,28.52,28.62,28.15,28.22,139864.0,18.4837,18.5485,18.2439,18.2893,139864.0
2016-03-23 10:40:00,28.22,28.47,28.05,28.45,90540.0,18.2893,18.4513,18.1791,18.4383,90540.0
2016-03-23 10:50:00,28.43,28.46,27.89,28.0,87048.0,18.4254,18.4448,18.0754,18.1467,87048.0
2016-03-23 11:00:00,27.97,28.16,27.84,28.16,59657.0,18.1273,18.2504,18.043,18.2504,59657.0
2016-03-23 11:10:00,28.15,28.15,27.76,27.77,144323.0,18.2439,18.2439,17.9912,17.9976,144323.0
2016-03-23 11:20:00,27.79,28.0,27.76,27.87,65116.0,18.0106,18.1467,17.9912,18.0624,65116.0
2016-03-23 11:30:00,27.85,28.22,27.81,28.08,66492.0,18.0495,18.2893,18.0236,18.1985,66492.0
2016-03-23 11:40:00,28.06,28.19,27.98,28.19,57162.0,18.1856,18.2698,18.1337,18.2698,57162.0
2016-03-23 11:50:00,28.18,28.23,28.05,28.12,47276.0,18.2634,18.2958,18.1791,18.2245,47276.0
2016-03-23 12:00:00,28.12,28.14,27.92,27.98,81386.0,18.2245,18.2374,18.0948,18.1337,81386.0
2016-03-23 12:10:00,27.96,28.09,27.94,28.02,39165.0,18.1208,18.205,18.1078,18.1597,39165.0
2016-03-23 12:20:00,28.0,28.05,27.92,28.0,37399.0,18.1467,18.1791,18.0948,18.1467,37399.0
2016-03-23 12:30:00,28.0,28.16,27.96,28.09,33272.0,18.1467,18.2504,18.1208,18.205,33272.0
2016-03-23 12:40:00,28.07,28.09,27.89,27.92,43136.0,18.1921,18.205,18.0754,18.0948,43136.0
2016-03-23 12:50:00,27.9,28.02,27.87,28.01,57341.0,18.0819,18.1597,18.0624,18.1532,57341.0
2016-03-23 13:00:00,27.99,28.02,27.83,27.86,40137.0,18.1402,18.1597,18.0365,18.056,40137.0
2016-03-23 13:10:00,27.87,27.91,27.82,27.86,21053.0,18.0624,18.0884,18.03,18.056,21053.0
2016-03-23 13:20:00,27.85,27.88,27.75,27.88,50075.0,18.0495,18.0689,17.9847,18.0689,50075.0
2016-03-23 13:30:00,27.86,27.93,27.8,27.88,30873.0,18.056,18.1013,18.0171,18.0689,30873.0
2016-03-23 13:40:00,27.9,28.04,27.8,28.04,36439.0,18.0819,18.1726,18.0171,18.1726,36439.0
2016-03-23 13:50:00,28.0,28.14,28.0,28.14,31028.0,18.1467,18.2374,18.1467,18.2374,31028.0
2016-03-23 14:00:00,28.12,28.24,28.09,28.13,37125.0,18.2245,18.3022,18.205,18.2309,37125.0
2016-03-23 14:10:00,28.15,28.2,28.07,28.14,42880.0,18.2439,18.2763,18.1921,18.2374,42880.0
2016-03-23 14:20:00,28.16,28.29,28.1,28.12,55494.0,18.2504,18.3346,18.2115,18.2245,55494.0
2016-03-23 14:30:00,28.12,28.25,28.06,28.06,23157.0,18.2245,18.3087,18.1856,18.1856,23157.0
2016-03-23 14:40:00,28.05,28.1,27.96,27.97,66719.0,18.1791,18.2115,18.1208,18.1273,66719.0
2016-03-23 14:50:00,27.97,28.08,27.94,27.99,59784.0,18.1273,18.1985,18.1078,18.1402,59784.0
2016-03-23 15:00:00,27.98,28.08,27.9,27.95,57075.0,18.1337,18.1985,18.0819,18.1143,57075.0
2016-03-23 15:10:00,27.95,28.08,27.95,27.99,69390.0,18.1143,18.1985,18.1143,18.1402,69390.0
2016-03-23 15:20:00,28.0,28.09,27.96,27.97,70023.0,18.1467,18.205,18.1208,18.1273,70023.0
2016-03-23 15:30:00,27.95,28.14,27.95,28.07,105405.0,18.1143,18.2374,18.1143,18.1921,105405.0
2016-03-23 15:40:00,28.09,28.15,28.01,28.08,135771.0,18.205,18.2439,18.1532,18.1985,135771.0
2016-03-23 15:50:00,28.08,28.12,28.05,28.07,193929.0,18.1985,18.2245,18.1791,18.1921,193929.0
2016-03-24 09:30:00,27.6,27.6,26.5,26.73,145588.0,17.8875,17.8875,17.1746,17.3236,145588.0
2016-03-24 09:40:00,26.73,27.28,26.62,26.63,69727.0,17.3236,17.6801,17.2523,17.2588,69727.0
2016-03-24 09:50:00,26.68,27.05,26.68,26.95,140178.0,17.2912,17.531,17.2912,17.4662,140178.0
2016-03-24 10:00:00,26.97,27.56,26.94,27.36,91310.0,17.4792,17.8615,17.4597,17.7319,91310.0
2016-03-24 10:10:00,27.36,27.41,26.94,26.96,63448.0,17.7319,17.7643,17.4597,17.4727,63448.0
2016-03-24 10:20:00,27.0,27.47,26.96,27.4,20884.0,17.4986,17.8032,17.4727,17.7578,20884.0
2016-03-24 10:30:00,27.38,27.62,27.38,27.58,41912.0,17.7449,17.9004,17.7449,17.8745,41912.0
2016-03-24 10:40:00,27.57,27.8,27.52,27.64,53298.0,17.868,18.0171,17.8356,17.9134,53298.0
2016-03-24 10:50:00,27.67,27.73,27.58,27.65,29786.0,17.9328,17.9717,17.8745,17.9199,29786.0
2016-03-24 11:00:00,27.62,27.72,27.54,27.59,62491.0,17.9004,17.9652,17.8486,17.881,62491.0
2016-03-24 11:10:00,27.6,27.68,27.39,27.54,21881.0,17.8875,17.9393,17.7514,17.8486,21881.0
2016-03-24 11:20:00,27.52,27.54,27.18,27.38,83560.0,17.8356,17.8486,17.6153,17.7449,83560.0
2016-03-24 11:30:00,27.41,27.42,27.25,27.33,19651.0,17.7643,17.7708,17.6606,17.7125,19651.0
2016-03-24 11:40:00,27.35,27.38,27.22,27.27,31815.0,17.7254,17.7449,17.6412,17.6736,31815.0
2016-03-24 11:50:00,27.27,27.32,27.17,27.28,59840.0,17.6736,17.706,17.6088,17.6801,59840.0
2016-03-24 12:00:00,27.27,27.66,27.25,27.62,48794.0,17.6736,17.9263,17.6606,17.9004,48794.0
2016-03-24 12:10:00,27.6,27.66,27.48,27.55,37787.0,17.8875,17.9263,17.8097,17.8551,37787.0
2016-03-24 12:20:00,27.54,27.69,27.46,27.53,40339.0,17.8486,17.9458,17.7967,17.8421,40339.0
2016-03-24 12:30:00,27.54,27.75,27.5,27.69,28967.0,17.8486,17.9847,17.8226,17.9458,28967.0
2016-03-24 12:40:00,27.67,27.8,27.67,27.77,28013.0,17.9328,18.0171,17.9328,17.9976,28013.0
2016-03-24 12:50:00,27.75,27.83,27.71,27.78,49466.0,17.9847,18.0365,17.9587,18.0041,49466.0
2016-03-24 13:00:00,27.76,28.08,27.71,28.07,57978.0,17.9912,18.1985,17.9587,18.1921,57978.0
2016-03-24 13:10:00,28.05,28.39,28.05,28.28,43125.0,18.1791,18.3995,18.1791,18.3282,43125.0
2016-03-24 13:20:00,28.3,28.43,28.23,28.3,202119.0,18.3411,18.4254,18.2958,18.3411,202119.0
2016-03-24 13:30:00,28.25,28.3,27.89,27.95,25797.0,18.3087,18.3411,18.0754,18.1143,25797.0
2016-03-24 13:40:00,27.96,28.15,27.94,28.06,24174.0,18.1208,18.2439,18.1078,18.1856,24174.0
2016-03-24 13:50:00,28.07,28.19,28.07,28.15,19076.0,18.1921,18.2698,18.1921,18.2439,19076.0
2016-03-24 14:00:00,28.14,28.15,27.82,27.89,25650.0,18.2374,18.2439,18.03,18.0754,25650.0
2016-03-24 14:10:00,27.87,27.98,27.85,27.93,24115.0,18.0624,18.1337,18.0495,18.1013,24115.0
2016-03-24 14:20:00,27.93,28.0,27.78,27.8,29652.0,18.1013,18.1467,18.0041,18.0171,29652.0
2016-03-24 14:30:00,27.77,28.04,27.77,27.98,21388.0,17.9976,18.1726,17.9976,18.1337,21388.0
2016-03-24 14:40:00,27.99,28.09,27.93,28.04,28674.0,18.1402,18.205,18.1013,18.1726,28674.0
2016-03-24 14:50:00,28.05,28.15,27.93,27.97,26385.0,18.1791,18.2439,18.1013,18.1273,26385.0
2016-03-24 15:00:00,27.96,28.02,27.85,27.94,32352.0,18.1208,18.1597,18.0495,18.1078,32352.0
2016-03-24 15:10:00,27.96,28.1,27.96,28.05,35181.0,18.1208,18.2115,18.1208,18.1791,35181.0
2016-03-24 15:20:00,28.04,28.14,28.01,28.07,33146.0,18.1726,18.2374,18.1532,18.1921,33146.0
2016-03-24 15:30:00,28.07,28.07,27.93,28.0,50536.0,18.1921,18.1921,18.1013,18.1467,50536.0
2016-03-24 15:40:00,28.0,28.03,27.91,27.98,92303.0,18.1467,18.1661,18.0884,18.1337,92303.0
2016-03-24 15:50:00,27.96,28.11,27.95,28.06,211436.0,18.1208,18.218,18.1143,18.1856,211436.0
2016-03-28 09:30:00,28.02,28.07,27.17,27.39,51627.0,18.1597,18.1921,17.6088,17.7514,51627.0
2016-03-28 09:40:00,27.39,27.57,27.13,27.24,45822.0,17.7514,17.868,17.5829,17.6541,45822.0
2016-03-28 09:50:00,27.25,27.41,27.19,27.33,55685.0,17.6606,17.7643,17.6217,17.7125,55685.0
2016-03-28 10:00:00,27.29,27.37,27.05,27.18,30013.0,17.6865,17.7384,17.531,17.6153,30013.0
2016-03-28 10:10:00,27.25,27.38,27.2,27.29,41017.0,17.6606,17.7449,17.6282,17.6865,41017.0
2016-03-28 10:20:00,27.28,27.3,27.1,27.29,44958.0,17.6801,17.693,17.5634,17.6865,44958.0
2016-03-28 10:30:00,27.23,27.23,27.0,27.07,35405.0,17.6477,17.6477,17.4986,17.544,35405.0
2016-03-28 10:40:00,27.05,27.34,27.04,27.32,29582.0,17.531,17.719,17.5245,17.706,29582.0
2016-03-28 10:50:00,27.32,27.36,27.15,27.36,95112.0,17.706,17.7319,17.5958,17.7319,95112.0
2016-03-28 11:00:00,27.38,27.5,27.26,27.27,24457.0,17.7449,17.8226,17.6671,17.6736,24457.0
2016-03-28 11:10:00,27.24,27.32,27.15,27.2,38096.0,17.6541,17.706,17.5958,17.6282,38096.0
2016-03-28 11:20:00,27.24,27.42,27.21,27.41,67072.0,17.6541,17.7708,17.6347,17.7643,67072.0
2016-03-28 11:30:00,27.42,27.46,27.23,27.24,96363.0,17.7708,17.7967,17.6477,17.6541,96363.0
2016-03-28 11:40:00,27.24,27.47,27.23,27.44,177094.0,17.6541,17.8032,17.6477,17.7838,177094.0
2016-03-28 11:50:00,27.44,27.6,27.36,27.59,188954.0,17.7838,17.8875,17.7319,17.881,188954.0
2016-03-28 12:00:00,27.57,27.62,27.5,27.52,25233.0,17.868,17.9004,17.8226,17.8356,25233.0
2016-03-28 12:10:00,27.56,27.79,27.55,27.78,18979.0,17.8615,18.0106,17.8551,18.0041,18979.0
2016-03-28 12:20:00,27.8,27.95,27.78,27.92,48756.0,18.0171,18.1143,18.0041,18.0948,48756.0
2016-03-28 12:30:00,27.93,28.1,27.89,28.07,38706.0,18.1013,18.2115,18.0754,18.1921,38706.0
2016-03-28 12:40:00,28.09,28.1,27.96,28.09,56795.0,18.205,18.2115,18.1208,18.205,56795.0
2016-03-28 12:50:00,28.08,28.15,28.01,28.13,30744.0,18.1985,18.2439,18.1532,18.2309,30744.0
2016-03-28 13:00:00,28.13,28.25,28.06,28.06,59576.0,18.2309,18.3087,18.1856,18.1856,59576.0
2016-03-28 13:10:00,28.08,28.15,28.06,28.07,20800.0,18.1985,18.2439,18.1856,18.1921,20800.0
2016-03-28 13:20:00,28.07,28.09,28.02,28.04,16410.0,18.1921,18.205,18.1597,18.1726,16410.0
2016-03-28 13:30:00,28.04,28.08,27.98,28.08,35522.0,18.1726,18.1985,18.1337,18.1985,35522.0
2016-03-28 13:40:00,28.07,28.09,28.04,28.07,18563.0,18.1921,18.205,18.1726,18.1921,18563.0
2016-03-28 13:50:00,28.07,28.1,27.99,28.0,34518.0,18.1921,18.2115,18.1402,18.1467,34518.0
2016-03-28 14:00:00,28.0,28.07,27.98,27.98,28023.0,18.1467,18.1921,18.1337,18.1337,28023.0
2016-03-28 14:10:00,27.97,27.98,27.77,27.77,35818.0,18.1273,18.1337,17.9976,17.9976,35818.0
2016-03-28 14:20:00,27.77,27.84,27.71,27.75,31405.0,17.9976,18.043,17.9587,17.9847,31405.0
2016-03-28 14:30:00,27.74,27.77,27.67,27.76,20237.0,17.9782,17.9976,17.9328,17.9912,20237.0
2016-03-28 14:40:00,27.76,27.76,27.64,27.74,24961.0,17.9912,17.9912,17.9134,17.9782,24961.0
2016-03-28 14:50:00,27.75,27.76,27.6,27.67,37633.0,17.9847,17.9912,17.8875,17.9328,37633.0
2016-03-28 15:00:00,27.69,27.77,27.68,27.75,64389.0,17.9458,17.9976,17.9393,17.9847,64389.0
2016-03-28 15:10:00,27.75,27.76,27.6,27.64,62137.0,17.9847,17.9912,17.8875,17.9134,62137.0
2016-03-28 15:20:00,27.64,27.69,27.52,27.62,70274.0,17.9134,17.9458,17.8356,17.9004,70274.0
2016-03-28 15:30:00,27.62,27.75,27.56,27.68,255337.0,17.9004,17.9847,17.8615,17.9393,255337.0
2016-03-28 15:40:00,27.68,27.92,27.67,27.91,427693.0,17.9393,18.0948,17.9328,18.0884,427693.0
2016-03-28 15:50:00,27.91,28.06,27.89,28.01,466343.0,18.0884,18.1856,18.0754,18.1532,466343.0
2016-03-29 09:30:00,27.22,27.49,27.0,27.12,99747.0,17.6412,17.8162,17.4986,17.5764,99747.0
2016-03-29 09:40:00,27.11,27.3,27.04,27.2,24754.0,17.5699,17.693,17.5245,17.6282,24754.0
2016-03-29 09:50:00,27.19,27.2,27.06,27.06,66798.0,17.6217,17.6282,17.5375,17.5375,66798.0
2016-03-29 10:00:00,27.08,27.28,27.0,27.02,100774.0,17.5504,17.6801,17.4986,17.5116,100774.0
2016-03-29 10:10:00,27.01,27.02,26.62,26.72,111432.0,17.5051,17.5116,17.2523,17.3171,111432.0
2016-03-29 10:20:00,26.73,26.76,26.62,26.68,44541.0,17.3236,17.3431,17.2523,17.2912,44541.0
2016-03-29 10:30:00,26.7,26.82,26.58,26.66,75447.0,17.3042,17.3819,17.2264,17.2782,75447.0
2016-03-29 10:40:00,26.66,26.66,26.46,26.61,112622.0,17.2782,17.2782,17.1486,17.2458,112622.0
2016-03-29 10:50:00,26.61,26.79,26.54,26.67,70382.0,17.2458,17.3625,17.2005,17.2847,70382.0
2016-03-29 11:00:00,26.65,26.73,26.54,26.58,47261.0,17.2718,17.3236,17.2005,17.2264,47261.0
2016-03-29 11:10:00,26.58,26.7,26.53,26.57,25269.0,17.2264,17.3042,17.194,17.2199,25269.0
2016-03-29 11:20:00,26.56,26.71,26.56,26.67,49012.0,17.2134,17.3107,17.2134,17.2847,49012.0
2016-03-29 11:30:00,26.67,26.92,26.59,26.91,158597.0,17.2847,17.4468,17.2329,17.4403,158597.0
2016-03-29 11:40:00,26.91,27.04,26.9,26.95,73472.0,17.4403,17.5245,17.4338,17.4662,73472.0
2016-03-29 11:50:00,26.98,27.11,26.97,27.02,99141.0,17.4856,17.5699,17.4792,17.5116,99141.0
2016-03-29 12:00:00,27.02,27.21,27.02,27.1,47454.0,17.5116,17.6347,17.5116,17.5634,47454.0
2016-03-29 12:10:00,27.08,27.12,26.97,27.09,148726.0,17.5504,17.5764,17.4792,17.5569,148726.0
2016-03-29 12:20:00,27.09,27.37,27.08,27.28,83421.0,17.5569,17.7384,17.5504,17.6801,83421.0
2016-03-29 12:30:00,27.29,27.35,27.26,27.32,64746.0,17.6865,17.7254,17.6671,17.706,64746.0
2016-03-29 12:40:00,27.35,27.56,27.35,27.54,33855.0,17.7254,17.8615,17.7254,17.8486,33855.0
2016-03-29 12:50:00,27.54,27.75,27.46,27.49,50628.0,17.8486,17.9847,17.7967,17.8162,50628.0
2016-03-29 13:00:00,27.47,27.55,27.39,27.42,89632.0,17.8032,17.8551,17.7514,17.7708,89632.0
2016-03-29 13:10:00,27.45,27.64,27.45,27.59,50700.0,17.7902,17.9134,17.7902,17.881,50700.0
2016-03-29 13:20:00,27.59,27.63,27.4,27.42,73083.0,17.881,17.9069,17.7578,17.7708,73083.0
2016-03-29 13:30:00,27.42,27.51,27.41,27.51,67641.0,17.7708,17.8291,17.7643,17.8291,67641.0
2016-03-29 13:40:00,27.51,27.56,27.39,27.56,45348.0,17.8291,17.8615,17.7514,17.8615,45348.0
2016-03-29 13:50:00,27.56,27.86,27.5,27.83,38798.0,17.8615,18.056,17.8226,18.0365,38798.0
2016-03-29 14:00:00,27.81,27.97,27.74,27.95,42688.0,18.0236,18.1273,17.9782,18.1143,42688.0
2016-03-29 14:10:00,27.93,28.13,27.92,28.1,43955.0,18.1013,18.2309,18.0948,18.2115,43955.0
2016-03-29 14:20:00,28.09,28.1,27.97,28.07,49755.0,18.205,18.2115,18.1273,18.1921,49755.0
2016-03-29 14:30:00,28.05,28.28,28.05,28.26,213492.0,18.1791,18.3282,18.1791,18.3152,213492.0
2016-03-29 14:40:00,28.28,28.29,28.2,28.29,61444.0,18.3282,18.3346,18.2763,18.3346,61444.0
2016-03-29 14:50:00,28.29,28.55,28.28,28.42,58303.0,18.3346,18.5031,18.3282,18.4189,58303.0
2016-03-29 15:00:00,28.43,28.43,28.17,28.22,154013.0,18.4254,18.4254,18.2569,18.2893,154013.0
2016-03-29 15:10:00,28.21,28.33,28.2,28.32,86100.0,18.2828,18.3606,18.2763,18.3541,86100.0
2016-03-29 15:20:00,28.33,28.45,28.33,28.36,33401.0,18.3606,18.4383,18.3606,18.38,33401.0
2016-03-29 15:30:00,28.36,28.36,28.28,28.28,76456.0,18.38,18.38,18.3282,18.3282,76456.0
2016-03-29 15:40:00,28.29,28.38,28.27,28.31,167442.0,18.3346,18.393,18.3217,18.3476,167442.0
2016-03-29 15:50:00,28.3,28.31,28.23,28.25,283106.0,18.3411,18.3476,18.2958,18.3087,283106.0
2016-03-30 09:30:00,29.0,29.08,28.69,29.0,92226.0,18.7948,18.8466,18.5939,18.7948,92226.0
2016-03-30 09:40:00,29.04,29.36,28.95,29.3,63421.0,18.8207,19.0281,18.7624,18.9892,63421.0
2016-03-30 09:50:00,29.33,29.46,29.26,29.36,181989.0,19.0087,19.0929,18.9633,19.0281,181989.0
2016-03-30 10:00:00,29.34,29.46,29.2,29.34,186551.0,19.0151,19.0929,18.9244,19.0151,186551.0
2016-03-30 10:10:00,29.36,29.56,29.28,29.28,128195.0,19.0281,19.1577,18.9763,18.9763,128195.0
2016-03-30 10:20:00,29.29,29.34,28.87,28.91,143869.0,18.9827,19.0151,18.7105,18.7365,143869.0
2016-03-30 10:30:00,28.91,29.53,28.91,29.4,132134.0,18.7365,19.1383,18.7365,19.054,132134.0
2016-03-30 10:40:00,29.44,29.63,29.44,29.6,116066.0,19.08,19.2031,19.08,19.1837,116066.0
2016-03-30 10:50:00,29.63,29.9,29.48,29.89,156585.0,19.2031,19.3781,19.1059,19.3716,156585.0
2016-03-30 11:00:00,29.89,29.89,29.67,29.85,78627.0,19.3716,19.3716,19.229,19.3457,78627.0
2016-03-30 11:10:00,29.86,29.94,29.45,29.45,140074.0,19.3522,19.404,19.0864,19.0864,140074.0
2016-03-30 11:20:00,29.46,29.53,29.23,29.25,272336.0,19.0929,19.1383,18.9439,18.9568,272336.0
2016-03-30 11:30:00,29.25,29.48,29.2,29.23,76789.0,18.9568,19.1059,18.9244,18.9439,76789.0
2016-03-30 11:40:00,29.22,29.59,29.1,29.56,111565.0,18.9374,19.1772,18.8596,19.1577,111565.0
2016-03-30 11:50:00,29.54,29.63,29.34,29.42,88080.0,19.1448,19.2031,19.0151,19.067,88080.0
2016-03-30 12:00:00,29.41,29.58,29.37,29.58,69117.0,19.0605,19.1707,19.0346,19.1707,69117.0
2016-03-30 12:10:00,29.57,29.6,29.47,29.57,71975.0,19.1642,19.1837,19.0994,19.1642,71975.0
2016-03-30 12:20:00,29.59,29.61,29.39,29.43,56664.0,19.1772,19.1901,19.0476,19.0735,56664.0
2016-03-30 12:30:00,29.44,29.62,29.36,29.39,77606.0,19.08,19.1966,19.0281,19.0476,77606.0
2016-03-30 12:40:00,29.41,29.41,29.26,29.28,44232.0,19.0605,19.0605,18.9633,18.9763,44232.0
2016-03-30 12:50:00,29.3,29.4,29.23,29.3,27542.0,18.9892,19.054,18.9439,18.9892,27542.0
2016-03-30 13:00:00,29.29,29.29,28.97,29.01,138516.0,18.9827,18.9827,18.7753,18.8013,138516.0
2016-03-30 13:10:00,29.01,29.06,28.98,29.0,71840.0,18.8013,18.8337,18.7818,18.7948,71840.0
2016-03-30 13:20:00,29.01,29.07,28.98,29.02,73339.0,18.8013,18.8402,18.7818,18.8078,73339.0
2016-03-30 13:30:00,29.03,29.08,28.96,28.98,38384.0,18.8142,18.8466,18.7689,18.7818,38384.0
2016-03-30 13:40:00,28.98,29.29,28.98,29.29,89233.0,18.7818,18.9827,18.7818,18.9827,89233.0
2016-03-30 13:50:00,29.28,29.36,29.26,29.28,73904.0,18.9763,19.0281,18.9633,18.9763,73904.0
2016-03-30 14:00:00,29.27,29.27,29.15,29.2,138189.0,18.9698,18.9698,18.892,18.9244,138189.0
2016-03-30 14:10:00,29.21,29.34,29.2,29.31,61767.0,18.9309,19.0151,18.9244,18.9957,61767.0
2016-03-30 14:20:00,29.32,29.37,29.26,29.35,80749.0,19.0022,19.0346,18.9633,19.0216,80749.0
2016-03-30 14:30:00,29.36,29.48,29.33,29.41,82451.0,19.0281,19.1059,19.0087,19.0605,82451.0
2016-03-30 14:40:00,29.43,29.48,29.38,29.4,74931.0,19.0735,19.1059,19.0411,19.054,74931.0
2016-03-30 14:50:00,29.4,29.45,29.37,29.43,39828.0,19.054,19.0864,19.0346,19.0735,39828.0
2016-03-30 15:00:00,29.44,29.48,29.36,29.4,75201.0,19.08,19.1059,19.0281,19.054,75201.0
2016-03-30 15:10:00,29.4,29.46,29.34,29.42,59052.0,19.054,19.0929,19.0151,19.067,59052.0
2016-03-30 15:20:00,29.42,29.57,29.41,29.56,60402.0,19.067,19.1642,19.0605,19.1577,60402.0
2016-03-30 15:30:00,29.55,29.56,29.36,29.41,95223.0,19.1512,19.1577,19.0281,19.0605,95223.0
2016-03-30 15:40:00,29.41,29.41,29.22,29.22,109442.0,19.0605,19.0605,18.9374,18.9374,109442.0
2016-03-30 15:50:00,29.23,29.27,29.09,29.09,275383.0,18.9439,18.9698,18.8531,18.8531,275383.0
2016-03-31 09:30:00,28.94,29.69,28.87,29.44,34313.0,18.7559,19.242,18.7105,19.08,34313.0
2016-03-31 09:40:00,29.44,29.81,29.35,29.78,36839.0,19.08,19.3198,19.0216,19.3003,36839.0
2016-03-31 09:50:00,29.87,29.97,29.46,29.85,85605.0,19.3586,19.4234,19.0929,19.3457,85605.0
2016-03-31 10:00:00,29.89,29.89,29.5,29.5,67505.0,19.3716,19.3716,19.1188,19.1188,67505.0
2016-03-31 10:10:00,29.51,29.79,29.42,29.58,61611.0,19.1253,19.3068,19.067,19.1707,61611.0
2016-03-31 10:20:00,29.61,29.88,29.61,29.85,57623.0,19.1901,19.3651,19.1901,19.3457,57623.0
2016-03-31 10:30:00,29.83,29.84,29.57,29.74,53314.0,19.3327,19.3392,19.1642,19.2744,53314.0
2016-03-31 10:40:00,29.75,29.81,29.66,29.81,37854.0,19.2809,19.3198,19.2225,19.3198,37854.0
2016-03-31 10:50:00,29.82,29.86,29.55,29.55,36733.0,19.3262,19.3522,19.1512,19.1512,36733.0
2016-03-31 11:00:00,29.58,29.59,29.38,29.39,33888.0,19.1707,19.1772,19.0411,19.0476,33888.0
2016-03-31 11:10:00,29.39,29.49,29.37,29.48,27367.0,19.0476,19.1124,19.0346,19.1059,27367.0
2016-03-31 11:20:00,29.52,29.6,29.48,29.49,27929.0,19.1318,19.1837,19.1059,19.1124,27929.0
2016-03-31 11:30:00,29.48,29.54,29.35,29.5,38487.0,19.1059,19.1448,19.0216,19.1188,38487.0
2016-03-31 11:40:00,29.5,29.53,29.44,29.51,57131.0,19.1188,19.1383,19.08,19.1253,57131.0
2016-03-31 11:50:00,29.53,29.74,29.53,29.71,46080.0,19.1383,19.2744,19.1383,19.2549,46080.0
2016-03-31 12:00:00,29.72,29.87,29.69,29.78,34420.0,19.2614,19.3586,19.242,19.3003,34420.0
2016-03-31 12:10:00,29.78,29.84,29.67,29.8,37378.0,19.3003,19.3392,19.229,19.3133,37378.0
2016-03-31 12:20:00,29.82,29.9,29.75,29.9,84498.0,19.3262,19.3781,19.2809,19.3781,84498.0
2016-03-31 12:30:00,29.87,29.92,29.66,29.83,47206.0,19.3586,19.391,19.2225,19.3327,47206.0
2016-03-31 12:40:00,29.84,29.88,29.8,29.82,36717.0,19.3392,19.3651,19.3133,19.3262,36717.0
2016-03-31 12:50:00,29.8,29.88,29.76,29.78,44575.0,19.3133,19.3651,19.2873,19.3003,44575.0
2016-03-31 13:00:00,29.79,29.84,29.71,29.71,53537.0,19.3068,19.3392,19.2549,19.2549,53537.0
2016-03-31 13:10:00,29.7,29.84,29.65,29.84,53304.0,19.2485,19.3392,19.2161,19.3392,53304.0
2016-03-31 13:20:00,29.85,30.03,29.82,29.9,204999.0,19.3457,19.4623,19.3262,19.3781,204999.0
2016-03-31 13:30:00,29.94,30.09,29.91,29.95,40181.0,19.404,19.5012,19.3846,19.4105,40181.0
2016-03-31 13:40:00,29.97,29.97,29.75,29.78,81168.0,19.4234,19.4234,19.2809,19.3003,81168.0
2016-03-31 13:50:00,29.81,29.89,29.77,29.77,73161.0,19.3198,19.3716,19.2938,19.2938,73161.0
2016-03-31 14:00:00,29.77,29.87,29.73,29.85,36772.0,19.2938,19.3586,19.2679,19.3457,36772.0
2016-03-31 14:10:00,29.84,30.05,29.83,29.96,70331.0,19.3392,19.4753,19.3327,19.417,70331.0
2016-03-31 14:20:00,29.93,30.06,29.73,29.85,90840.0,19.3975,19.4818,19.2679,19.3457,90840.0
2016-03-31 14:30:00,29.84,30.0,29.81,29.82,131295.0,19.3392,19.4429,19.3198,19.3262,131295.0
2016-03-31 14:40:00,29.8,29.96,29.79,29.95,54424.0,19.3133,19.417,19.3068,19.4105,54424.0
2016-03-31 14:50:00,29.95,30.0,29.9,29.91,95891.0,19.4105,19.4429,19.3781,19.3846,95891.0
2016-03-31 15:00:00,29.9,29.97,29.88,29.97,146607.0,19.3781,19.4234,19.3651,19.4234,146607.0
2016-03-31 15:10:00,29.96,29.97,29.93,29.95,64402.0,19.417,19.4234,19.3975,19.4105,64402.0
2016-03-31 15:20:00,29.94,29.96,29.91,29.95,142427.0,19.404,19.417,19.3846,19.4105,142427.0
2016-03-31 15:30:00,29.95,29.99,29.89,29.93,134989.0,19.4105,19.4364,19.3716,19.3975,134989.0
2016-03-31 15:40:00,29.93,29.93,29.78,29.86,138707.0,19.3975,19.3975,19.3003,19.3522,138707.0
2016-03-31 15:50:00,29.85,29.87,29.78,29.86,238236.0,19.3457,19.3586,19.3003,19.3522,238236.0
2016-04-01 09:30:00,28.88,29.0,28.48,28.52,79971.0,18.717,18.7948,18.4578,18.4837,79971.0
2016-04-01 09:40:00,28.55,28.9,28.36,28.67,97447.0,18.5031,18.73,18.38,18.5809,97447.0
2016-04-01 09:50:00,28.65,28.72,28.25,28.34,91891.0,18.568,18.6133,18.3087,18.367,91891.0
2016-04-01 10:00:00,28.41,28.42,27.92,28.04,124875.0,18.4124,18.4189,18.0948,18.1726,124875.0
2016-04-01 10:10:00,28.07,28.25,28.07,28.2,97858.0,18.1921,18.3087,18.1921,18.2763,97858.0
2016-04-01 10:20:00,28.21,28.27,28.1,28.19,50462.0,18.2828,18.3217,18.2115,18.2698,50462.0
2016-04-01 10:30:00,28.19,28.59,28.14,28.56,74614.0,18.2698,18.5291,18.2374,18.5096,74614.0
2016-04-01 10:40:00,28.56,28.75,28.53,28.75,144032.0,18.5096,18.6328,18.4902,18.6328,144032.0
2016-04-01 10:50:00,28.76,28.91,28.69,28.89,128453.0,18.6392,18.7365,18.5939,18.7235,128453.0
2016-04-01 11:00:00,28.89,28.89,28.62,28.78,24665.0,18.7235,18.7235,18.5485,18.6522,24665.0
2016-04-01 11:10:00,28.75,28.76,28.6,28.65,46999.0,18.6328,18.6392,18.5356,18.568,46999.0
2016-04-01 11:20:00,28.65,28.66,28.48,28.55,54374.0,18.568,18.5744,18.4578,18.5031,54374.0
2016-04-01 11:30:00,28.57,28.68,28.49,28.63,42186.0,18.5161,18.5874,18.4643,18.555,42186.0
2016-04-01 11:40:00,28.6,28.71,28.5,28.55,74148.0,18.5356,18.6068,18.4707,18.5031,74148.0
2016-04-01 11:50:00,28.51,28.58,28.33,28.47,49467.0,18.4772,18.5226,18.3606,18.4513,49467.0
2016-04-01 12:00:00,28.47,28.58,28.35,28.41,27897.0,18.4513,18.5226,18.3735,18.4124,27897.0
2016-04-01 12:10:00,28.42,28.51,28.29,28.34,68304.0,18.4189,18.4772,18.3346,18.367,68304.0
2016-04-01 12:20:00,28.31,28.33,28.13,28.3,35461.0,18.3476,18.3606,18.2309,18.3411,35461.0
2016-04-01 12:30:00,28.31,28.31,28.09,28.19,25744.0,18.3476,18.3476,18.205,18.2698,25744.0
2016-04-01 12:40:00,28.17,28.23,28.09,28.19,32229.0,18.2569,18.2958,18.205,18.2698,32229.0
2016-04-01 12:50:00,28.21,28.37,28.14,28.33,44389.0,18.2828,18.3865,18.2374,18.3606,44389.0
2016-04-01 13:00:00,28.32,28.5,28.27,28.45,42544.0,18.3541,18.4707,18.3217,18.4383,42544.0
2016-04-01 13:10:00,28.45,28.73,28.41,28.72,130533.0,18.4383,18.6198,18.4124,18.6133,130533.0
2016-04-01 13:20:00,28.72,28.92,28.72,28.88,57070.0,18.6133,18.7429,18.6133,18.717,57070.0
2016-04-01 13:30:00,28.86,28.86,28.67,28.69,67296.0,18.7041,18.7041,18.5809,18.5939,67296.0
2016-04-01 13:40:00,28.69,28.69,28.55,28.6,79915.0,18.5939,18.5939,18.5031,18.5356,79915.0
2016-04-01 13:50:00,28.61,28.61,28.48,28.5,61587.0,18.542,18.542,18.4578,18.4707,61587.0
2016-04-01 14:00:00,28.5,28.75,28.46,28.5,83245.0,18.4707,18.6328,18.4448,18.4707,83245.0
2016-04-01 14:10:00,28.5,28.61,28.47,28.59,207933.0,18.4707,18.542,18.4513,18.5291,207933.0
2016-04-01 14:20:00,28.59,28.61,28.35,28.36,66513.0,18.5291,18.542,18.3735,18.38,66513.0
2016-04-01 14:30:00,28.35,28.37,28.29,28.36,67534.0,18.3735,18.3865,18.3346,18.38,67534.0
2016-04-01 14:40:00,28.37,28.37,28.23,28.23,87256.0,18.3865,18.3865,18.2958,18.2958,87256.0
2016-04-01 14:50:00,28.24,28.32,28.14,28.3,61846.0,18.3022,18.3541,18.2374,18.3411,61846.0
2016-04-01 15:00:00,28.32,28.43,28.32,28.38,56442.0,18.3541,18.4254,18.3541,18.393,56442.0
2016-04-01 15:10:00,28.39,28.45,28.37,28.38,47034.0,18.3995,18.4383,18.3865,18.393,47034.0
2016-04-01 15:20:00,28.38,28.41,28.33,28.4,56588.0,18.393,18.4124,18.3606,18.4059,56588.0
2016-04-01 15:30:00,28.4,28.41,28.28,28.28,96967.0,18.4059,18.4124,18.3282,18.3282,96967.0
2016-04-01 15:40:00,28.28,28.4,28.25,28.37,134318.0,18.3282,18.4059,18.3087,18.3865,134318.0
2016-04-01 15:50:00,28.37,28.41,28.2,28.26,223500.0,18.3865,18.4124,18.2763,18.3152,223500.0
2016-04-04 09:30:00,28.0,28.21,27.57,27.95,49443.0,18.1467,18.2828,17.868,18.1143,49443.0
2016-04-04 09:40:00,28.0,28.6,27.96,28.26,46606.0,18.1467,18.5356,18.1208,18.3152,46606.0
2016-04-04 09:50:00,28.27,28.39,28.07,28.07,84149.0,18.3217,18.3995,18.1921,18.1921,84149.0
2016-04-04 10:00:00,28.09,28.26,27.95,28.11,57769.0,18.205,18.3152,18.1143,18.218,57769.0
2016-04-04 10:10:00,28.11,28.11,27.6,27.72,58590.0,18.218,18.218,17.8875,17.9652,58590.0
2016-04-04 10:20:00,27.76,27.96,27.53,27.61,63601.0,17.9912,18.1208,17.8421,17.8939,63601.0
2016-04-04 10:30:00,27.6,27.9,27.54,27.74,41225.0,17.8875,18.0819,17.8486,17.9782,41225.0
2016-04-04 10:40:00,27.74,27.86,27.61,27.73,60407.0,17.9782,18.056,17.8939,17.9717,60407.0
2016-04-04 10:50:00,27.71,27.77,27.43,27.61,161739.0,17.9587,17.9976,17.7773,17.8939,161739.0
2016-04-04 11:00:00,27.63,27.67,27.41,27.5,61223.0,17.9069,17.9328,17.7643,17.8226,61223.0
2016-04-04 11:10:00,27.48,27.57,27.34,27.54,37269.0,17.8097,17.868,17.719,17.8486,37269.0
2016-04-04 11:20:00,27.53,27.55,27.26,27.3,128684.0,17.8421,17.8551,17.6671,17.693,128684.0
2016-04-04 11:30:00,27.33,27.41,27.09,27.38,57893.0,17.7125,17.7643,17.5569,17.7449,57893.0
2016-04-04 11:40:00,27.39,27.49,27.32,27.45,53807.0,17.7514,17.8162,17.706,17.7902,53807.0
2016-04-04 11:50:00,27.43,27.6,27.41,27.58,41688.0,17.7773,17.8875,17.7643,17.8745,41688.0
2016-04-04 12:00:00,27.59,27.7,27.58,27.64,32436.0,17.881,17.9523,17.8745,17.9134,32436.0
2016-04-04 12:10:00,27.63,27.72,27.6,27.63,57806.0,17.9069,17.9652,17.8875,17.9069,57806.0
2016-04-04 12:20:00,27.61,27.84,27.57,27.76,91881.0,17.8939,18.043,17.868,17.9912,91881.0
2016-04-04 12:30:00,27.73,27.73,27.55,27.58,25154.0,17.9717,17.9717,17.8551,17.8745,25154.0
2016-04-04 12:40:00,27.57,27.69,27.55,27.59,63395.0,17.868,17.9458,17.8551,17.881,63395.0
2016-04-04 12:50:00,27.58,27.68,27.55,27.65,73625.0,17.8745,17.9393,17.8551,17.9199,73625.0
2016-04-04 13:00:00,27.67,27.7,27.52,27.59,38452.0,17.9328,17.9523,17.8356,17.881,38452.0
2016-04-04 13:10:00,27.56,27.63,27.48,27.58,36124.0,17.8615,17.9069,17.8097,17.8745,36124.0
2016-04-04 13:20:00,27.58,27.63,27.4,27.46,58736.0,17.8745,17.9069,17.7578,17.7967,58736.0
2016-04-04 13:30:00,27.45,27.57,27.43,27.44,29236.0,17.7902,17.868,17.7773,17.7838,29236.0
2016-04-04 13:40:00,27.45,27.58,27.45,27.53,51384.0,17.7902,17.8745,17.7902,17.8421,51384.0
2016-04-04 13:50:00,27.54,27.58,27.45,27.52,67326.0,17.8486,17.8745,17.7902,17.8356,67326.0
2016-04-04 14:00:00,27.52,27.58,27.51,27.56,53654.0,17.8356,17.8745,17.8291,17.8615,53654.0
2016-04-04 14:10:00,27.55,27.62,27.47,27.53,45366.0,17.8551,17.9004,17.8032,17.8421,45366.0
2016-04-04 14:20:00,27.52,27.65,27.47,27.61,80123.0,17.8356,17.9199,17.8032,17.8939,80123.0
2016-04-04 14:30:00,27.62,27.68,27.6,27.64,27962.0,17.9004,17.9393,17.8875,17.9134,27962.0
2016-04-04 14:40:00,27.65,27.74,27.63,27.68,73284.0,17.9199,17.9782,17.9069,17.9393,73284.0
2016-04-04 14:50:00,27.67,27.73,27.63,27.71,40569.0,17.9328,17.9717,17.9069,17.9587,40569.0
2016-04-04 15:00:00,27.7,27.7,27.58,27.6,44033.0,17.9523,17.9523,17.8745,17.8875,44033.0
2016-04-04 15:10:00,27.6,27.65,27.58,27.6,39123.0,17.8875,17.9199,17.8745,17.8875,39123.0
2016-04-04 15:20:00,27.6,27.6,27.44,27.47,38166.0,17.8875,17.8875,17.7838,17.8032,38166.0
2016-04-04 15:30:00,27.48,27.59,27.46,27.5,143651.0,17.8097,17.881,17.7967,17.8226,143651.0
2016-04-04 15:40:00,27.5,27.56,27.48,27.53,90496.0,17.8226,17.8615,17.8097,17.8421,90496.0
2016-04-04 15:50:00,27.53,27.57,27.47,27.52,318684.0,17.8421,17.868,17.8032,17.8356,318684.0
2016-04-05 09:30:00,27.34,27.67,27.11,27.48,41273.0,17.719,17.9328,17.5699,17.8097,41273.0
2016-04-05 09:40:00,27.58,27.67,27.37,27.49,96988.0,17.8745,17.9328,17.7384,17.8162,96988.0
2016-04-05 09:50:00,27.53,27.6,27.41,27.6,51363.0,17.8421,17.8875,17.7643,17.8875,51363.0
2016-04-05 10:00:00,27.61,28.09,27.55,27.99,57258.0,17.8939,18.205,17.8551,18.1402,57258.0
2016-04-05 10:10:00,27.99,28.05,27.78,27.9,58396.0,18.1402,18.1791,18.0041,18.0819,58396.0
2016-04-05 10:20:00,27.89,27.95,27.68,27.9,50128.0,18.0754,18.1143,17.9393,18.0819,50128.0
2016-04-05 10:30:00,27.9,27.9,27.72,27.88,82550.0,18.0819,18.0819,17.9652,18.0689,82550.0
2016-04-05 10:40:00,27.88,27.9,27.74,27.87,45681.0,18.0689,18.0819,17.9782,18.0624,45681.0
2016-04-05 10:50:00,27.89,27.91,27.78,27.85,51720.0,18.0754,18.0884,18.0041,18.0495,51720.0
2016-04-05 11:00:00,27.86,28.01,27.83,27.97,56542.0,18.056,18.1532,18.0365,18.1273,56542.0
2016-04-05 11:10:00,27.99,28.1,27.93,27.99,55860.0,18.1402,18.2115,18.1013,18.1402,55860.0
2016-04-05 11:20:00,27.99,28.22,27.98,28.18,90417.0,18.1402,18.2893,18.1337,18.2634,90417.0
2016-04-05 11:30:00,28.17,28.39,28.14,28.36,46134.0,18.2569,18.3995,18.2374,18.38,46134.0
2016-04-05 11:40:00,28.36,28.38,28.18,28.34,141843.0,18.38,18.393,18.2634,18.367,141843.0
2016-04-05 11:50:00,28.33,28.45,28.31,28.34,87343.0,18.3606,18.4383,18.3476,18.367,87343.0
2016-04-05 12:00:00,28.33,28.39,28.28,28.35,57811.0,18.3606,18.3995,18.3282,18.3735,57811.0
2016-04-05 12:10:00,28.35,28.37,28.02,28.03,45440.0,18.3735,18.3865,18.1597,18.1661,45440.0
2016-04-05 12:20:00,28.03,28.2,28.0,28.02,83188.0,18.1661,18.2763,18.1467,18.1597,83188.0
2016-04-05 12:30:00,27.99,28.16,27.99,28.13,36602.0,18.1402,18.2504,18.1402,18.2309,36602.0
2016-04-05 12:40:00,28.15,28.16,28.05,28.13,31380.0,18.2439,18.2504,18.1791,18.2309,31380.0
2016-04-05 12:50:00,28.12,28.2,28.06,28.1,28760.0,18.2245,18.2763,18.1856,18.2115,28760.0
2016-04-05 13:00:00,28.1,28.15,27.98,28.06,88398.0,18.2115,18.2439,18.1337,18.1856,88398.0
2016-04-05 13:10:00,28.06,28.12,28.0,28.1,92247.0,18.1856,18.2245,18.1467,18.2115,92247.0
2016-04-05 13:20:00,28.09,28.15,28.0,28.12,102242.0,18.205,18.2439,18.1467,18.2245,102242.0
2016-04-05 13:30:00,28.16,28.32,28.1,28.18,27348.0,18.2504,18.3541,18.2115,18.2634,27348.0
2016-04-05 13:40:00,28.18,28.26,28.12,28.19,44496.0,18.2634,18.3152,18.2245,18.2698,44496.0
2016-04-05 13:50:00,28.18,28.34,28.14,28.16,104882.0,18.2634,18.367,18.2374,18.2504,104882.0
2016-04-05 14:00:00,28.18,28.36,28.15,28.35,65593.0,18.2634,18.38,18.2439,18.3735,65593.0
2016-04-05 14:10:00,28.33,28.38,28.19,28.35,99422.0,18.3606,18.393,18.2698,18.3735,99422.0
2016-04-05 14:20:00,28.35,28.45,28.26,28.41,67003.0,18.3735,18.4383,18.3152,18.4124,67003.0
2016-04-05 14:30:00,28.42,28.5,28.38,28.49,67477.0,18.4189,18.4707,18.393,18.4643,67477.0
2016-04-05 14:40:00,28.48,28.49,28.36,28.44,64083.0,18.4578,18.4643,18.38,18.4319,64083.0
2016-04-05 14:50:00,28.42,28.52,28.41,28.43,81802.0,18.4189,18.4837,18.4124,18.4254,81802.0
2016-04-05 15:00:00,28.43,28.43,28.32,28.34,34445.0,18.4254,18.4254,18.3541,18.367,34445.0
2016-04-05 15:10:00,28.33,28.42,28.28,28.33,54264.0,18.3606,18.4189,18.3282,18.3606,54264.0
2016-04-05 15:20:00,28.34,28.39,28.2,28.21,88475.0,18.367,18.3995,18.2763,18.2828,88475.0
2016-04-05 15:30:00,28.2,28.3,28.18,28.2,81465.0,18.2763,18.3411,18.2634,18.2763,81465.0
2016-04-05 15:40:00,28.21,28.25,28.13,28.18,88427.0,18.2828,18.3087,18.2309,18.2634,88427.0
2016-04-05 15:50:00,28.18,28.21,28.01,28.06,310498.0,18.2634,18.2828,18.1532,18.1856,310498.0
2016-04-06 09:30:00,28.52,28.63,28.08,28.1,57567.0,18.4837,18.555,18.1985,18.2115,57567.0
2016-04-06 09:40:00,28.1,28.21,27.82,27.87,33921.0,18.2115,18.2828,18.03,18.0624,33921.0
2016-04-06 09:50:00,27.87,28.09,27.73,27.98,127635.0,18.0624,18.205,17.9717,18.1337,127635.0
2016-04-06 10:00:00,27.97,28.11,27.8,27.87,122097.0,18.1273,18.218,18.0171,18.0624,122097.0
2016-04-06 10:10:00,27.86,27.9,27.57,27.58,85400.0,18.056,18.0819,17.868,17.8745,85400.0
2016-04-06 10:20:00,27.57,27.75,27.53,27.7,60532.0,17.868,17.9847,17.8421,17.9523,60532.0
2016-04-06 10:30:00,27.74,27.9,27.54,27.56,101302.0,17.9782,18.0819,17.8486,17.8615,101302.0
2016-04-06 10:40:00,27.57,27.83,27.55,27.83,46351.0,17.868,18.0365,17.8551,18.0365,46351.0
2016-04-06 10:50:00,27.84,28.21,27.84,28.16,192291.0,18.043,18.2828,18.043,18.2504,192291.0
2016-04-06 11:00:00,28.17,28.36,28.13,28.31,41075.0,18.2569,18.38,18.2309,18.3476,41075.0
2016-04-06 11:10:00,28.34,28.36,28.14,28.18,36830.0,18.367,18.38,18.2374,18.2634,36830.0
2016-04-06 11:20:00,28.18,28.25,28.14,28.22,72820.0,18.2634,18.3087,18.2374,18.2893,72820.0
2016-04-06 11:30:00,28.23,28.31,28.16,28.24,49314.0,18.2958,18.3476,18.2504,18.3022,49314.0
2016-04-06 11:40:00,28.21,28.45,28.21,28.44,44162.0,18.2828,18.4383,18.2828,18.4319,44162.0
2016-04-06 11:50:00,28.44,28.52,28.37,28.47,91578.0,18.4319,18.4837,18.3865,18.4513,91578.0
2016-04-06 12:00:00,28.47,28.53,28.37,28.42,21312.0,18.4513,18.4902,18.3865,18.4189,21312.0
2016-04-06 12:10:00,28.42,28.43,28.3,28.36,26575.0,18.4189,18.4254,18.3411,18.38,26575.0
2016-04-06 12:20:00,28.38,28.54,28.38,28.5,79176.0,18.393,18.4967,18.393,18.4707,79176.0
2016-04-06 12:30:00,28.5,28.6,28.48,28.6,37042.0,18.4707,18.5356,18.4578,18.5356,37042.0
2016-04-06 12:40:00,28.59,28.76,28.55,28.74,53306.0,18.5291,18.6392,18.5031,18.6263,53306.0
2016-04-06 12:50:00,28.75,28.76,28.65,28.65,56301.0,18.6328,18.6392,18.568,18.568,56301.0
2016-04-06 13:00:00,28.67,28.72,28.64,28.68,25524.0,18.5809,18.6133,18.5615,18.5874,25524.0
2016-04-06 13:10:00,28.7,28.74,28.66,28.68,36168.0,18.6004,18.6263,18.5744,18.5874,36168.0
2016-04-06 13:20:00,28.68,28.76,28.67,28.67,45486.0,18.5874,18.6392,18.5809,18.5809,45486.0
2016-04-06 13:30:00,28.66,28.68,28.6,28.61,28030.0,18.5744,18.5874,18.5356,18.542,28030.0
2016-04-06 13:40:00,28.61,28.64,28.54,28.59,26506.0,18.542,18.5615,18.4967,18.5291,26506.0
2016-04-06 13:50:00,28.61,28.66,28.56,28.58,18948.0,18.542,18.5744,18.5096,18.5226,18948.0
2016-04-06 14:00:00,28.57,28.58,28.4,28.47,31328.0,18.5161,18.5226,18.4059,18.4513,31328.0
2016-04-06 14:10:00,28.46,28.46,28.26,28.36,18471.0,18.4448,18.4448,18.3152,18.38,18471.0
2016-04-06 14:20:00,28.33,28.42,28.19,28.23,31935.0,18.3606,18.4189,18.2698,18.2958,31935.0
2016-04-06 14:30:00,28.23,28.26,28.19,28.23,38191.0,18.2958,18.3152,18.2698,18.2958,38191.0
2016-04-06 14:40:00,28.22,28.29,28.15,28.17,24131.0,18.2893,18.3346,18.2439,18.2569,24131.0
2016-04-06 14:50:00,28.17,28.38,28.17,28.35,25167.0,18.2569,18.393,18.2569,18.3735,25167.0
2016-04-06 15:00:00,28.37,28.6,28.32,28.58,43497.0,18.3865,18.5356,18.3541,18.5226,43497.0
2016-04-06 15:10:00,28.58,28.69,28.55,28.64,73172.0,18.5226,18.5939,18.5031,18.5615,73172.0
2016-04-06 15:20:00,28.65,28.71,28.59,28.61,39973.0,18.568,18.6068,18.5291,18.542,39973.0
2016-04-06 15:30:00,28.61,28.62,28.55,28.58,63157.0,18.542,18.5485,18.5031,18.5226,63157.0
2016-04-06 15:40:00,28.58,28.67,28.58,28.67,97482.0,18.5226,18.5809,18.5226,18.5809,97482.0
2016-04-06 15:50:00,28.66,28.72,28.65,28.66,123770.0,18.5744,18.6133,18.568,18.5744,123770.0
2016-04-07 09:30:00,28.45,29.23,28.29,29.07,49063.0,18.4383,18.9439,18.3346,18.8402,49063.0
2016-04-07 09:40:00,29.12,29.25,28.62,28.62,50625.0,18.8726,18.9568,18.5485,18.5485,50625.0
2016-04-07 09:50:00,28.63,28.8,28.48,28.48,46749.0,18.555,18.6652,18.4578,18.4578,46749.0
2016-04-07 10:00:00,28.42,28.62,28.24,28.25,17611.0,18.4189,18.5485,18.3022,18.3087,17611.0
2016-04-07 10:10:00,28.3,28.33,28.13,28.16,63807.0,18.3411,18.3606,18.2309,18.2504,63807.0
2016-04-07 10:20:00,28.15,28.36,28.1,28.12,50593.0,18.2439,18.38,18.2115,18.2245,50593.0
2016-04-07 10:30:00,28.11,28.32,28.08,28.21,44941.0,18.218,18.3541,18.1985,18.2828,44941.0
2016-04-07 10:40:00,28.17,28.31,28.09,28.1,56690.0,18.2569,18.3476,18.205,18.2115,56690.0
2016-04-07 10:50:00,28.1,28.29,28.1,28.26,42526.0,18.2115,18.3346,18.2115,18.3152,42526.0
2016-04-07 11:00:00,28.24,28.28,28.1,28.14,66717.0,18.3022,18.3282,18.2115,18.2374,66717.0
2016-04-07 11:10:00,28.19,28.39,28.18,28.27,34963.0,18.2698,18.3995,18.2634,18.3217,34963.0
2016-04-07 11:20:00,28.2,28.27,28.14,28.26,17344.0,18.2763,18.3217,18.2374,18.3152,17344.0
2016-04-07 11:30:00,28.24,28.37,28.18,28.37,21974.0,18.3022,18.3865,18.2634,18.3865,21974.0
2016-04-07 11:40:00,28.37,28.5,28.28,28.45,33458.0,18.3865,18.4707,18.3282,18.4383,33458.0
2016-04-07 11:50:00,28.45,28.63,28.45,28.5,15877.0,18.4383,18.555,18.4383,18.4707,15877.0
2016-04-07 12:00:00,28.53,28.67,28.49,28.67,14944.0,18.4902,18.5809,18.4643,18.5809,14944.0
2016-04-07 12:10:00,28.66,28.74,28.61,28.64,24079.0,18.5744,18.6263,18.542,18.5615,24079.0
2016-04-07 12:20:00,28.62,28.66,28.44,28.45,22995.0,18.5485,18.5744,18.4319,18.4383,22995.0
2016-04-07 12:30:00,28.48,28.52,28.27,28.34,15715.0,18.4578,18.4837,18.3217,18.367,15715.0
2016-04-07 12:40:00,28.34,28.34,28.18,28.23,30232.0,18.367,18.367,18.2634,18.2958,30232.0
2016-04-07 12:50:00,28.23,28.24,28.14,28.22,28941.0,18.2958,18.3022,18.2374,18.2893,28941.0
2016-04-07 13:00:00,28.21,28.33,28.17,28.32,30867.0,18.2828,18.3606,18.2569,18.3541,30867.0
2016-04-07 13:10:00,28.31,28.32,28.21,28.26,62383.0,18.3476,18.3541,18.2828,18.3152,62383.0
2016-04-07 13:20:00,28.28,28.28,28.18,28.21,20757.0,18.3282,18.3282,18.2634,18.2828,20757.0
2016-04-07 13:30:00,28.21,28.28,28.18,28.25,31965.0,18.2828,18.3282,18.2634,18.3087,31965.0
2016-04-07 13:40:00,28.2,28.3,28.2,28.21,140193.0,18.2763,18.3411,18.2763,18.2828,140193.0
2016-04-07 13:50:00,28.21,28.21,28.09,28.13,69297.0,18.2828,18.2828,18.205,18.2309,69297.0
2016-04-07 14:00:00,28.12,28.15,28.07,28.09,74676.0,18.2245,18.2439,18.1921,18.205,74676.0
2016-04-07 14:10:00,28.07,28.09,27.99,28.04,54574.0,18.1921,18.205,18.1402,18.1726,54574.0
2016-04-07 14:20:00,28.03,28.16,28.01,28.15,39703.0,18.1661,18.2504,18.1532,18.2439,39703.0
2016-04-07 14:30:00,28.16,28.32,28.12,28.3,51258.0,18.2504,18.3541,18.2245,18.3411,51258.0
2016-04-07 14:40:00,28.31,28.34,28.21,28.22,33790.0,18.3476,18.367,18.2828,18.2893,33790.0
2016-04-07 14:50:00,28.23,28.23,28.11,28.11,18704.0,18.2958,18.2958,18.218,18.218,18704.0
2016-04-07 15:00:00,28.11,28.3,28.08,28.29,58706.0,18.218,18.3411,18.1985,18.3346,58706.0
2016-04-07 15:10:00,28.31,28.38,28.25,28.26,34739.0,18.3476,18.393,18.3087,18.3152,34739.0
2016-04-07 15:20:00,28.27,28.52,28.25,28.52,50891.0,18.3217,18.4837,18.3087,18.4837,50891.0
2016-04-07 15:30:00,28.52,28.65,28.5,28.54,98856.0,18.4837,18.568,18.4707,18.4967,98856.0
2016-04-07 15:40:00,28.54,28.71,28.54,28.69,97872.0,18.4967,18.6068,18.4967,18.5939,97872.0
2016-04-07 15:50:00,28.68,28.74,28.66,28.72,184475.0,18.5874,18.6263,18.5744,18.6133,184475.0
2016-04-08 09:30:00,29.4,29.75,29.24,29.56,92239.0,19.054,19.2809,18.9503,19.1577,92239.0
2016-04-08 09:40:00,29.51,30.09,29.51,29.94,81572.0,19.1253,19.5012,19.1253,19.404,81572.0
2016-04-08 09:50:00,30.01,30.05,29.8,29.93,43510.0,19.4494,19.4753,19.3133,19.3975,43510.0
2016-04-08 10:00:00,29.99,30.2,29.99,30.12,82277.0,19.4364,19.5725,19.4364,19.5207,82277.0
2016-04-08 10:10:00,30.13,30.18,29.97,30.01,63840.0,19.5271,19.5595,19.4234,19.4494,63840.0
2016-04-08 10:20:00,30.02,30.17,29.95,30.04,63891.0,19.4559,19.5531,19.4105,19.4688,63891.0
2016-04-08 10:30:00,30.05,30.17,29.94,30.05,105409.0,19.4753,19.5531,19.404,19.4753,105409.0
2016-04-08 10:40:00,30.06,30.18,30.02,30.09,39629.0,19.4818,19.5595,19.4559,19.5012,39629.0
2016-04-08 10:50:00,30.09,30.28,29.95,29.95,60698.0,19.5012,19.6244,19.4105,19.4105,60698.0
2016-04-08 11:00:00,29.95,30.09,29.83,29.92,73084.0,19.4105,19.5012,19.3327,19.391,73084.0
2016-04-08 11:10:00,29.9,29.98,29.81,29.96,73897.0,19.3781,19.4299,19.3198,19.417,73897.0
2016-04-08 11:20:00,29.97,30.06,29.89,29.96,51108.0,19.4234,19.4818,19.3716,19.417,51108.0
2016-04-08 11:30:00,29.96,29.96,29.63,29.7,32567.0,19.417,19.417,19.2031,19.2485,32567.0
2016-04-08 11:40:00,29.7,29.9,29.65,29.79,137794.0,19.2485,19.3781,19.2161,19.3068,137794.0
2016-04-08 11:50:00,29.78,29.98,29.78,29.87,182261.0,19.3003,19.4299,19.3003,19.3586,182261.0
2016-04-08 12:00:00,29.87,29.9,29.74,29.74,114521.0,19.3586,19.3781,19.2744,19.2744,114521.0
2016-04-08 12:10:00,29.76,29.97,29.73,29.91,38821.0,19.2873,19.4234,19.2679,19.3846,38821.0
2016-04-08 12:20:00,29.89,29.95,29.75,29.76,18864.0,19.3716,19.4105,19.2809,19.2873,18864.0
2016-04-08 12:30:00,29.77,29.89,29.68,29.86,48131.0,19.2938,19.3716,19.2355,19.3522,48131.0
2016-04-08 12:40:00,29.85,29.99,29.84,29.88,15659.0,19.3457,19.4364,19.3392,19.3651,15659.0
2016-04-08 12:50:00,29.9,29.98,29.85,29.94,22065.0,19.3781,19.4299,19.3457,19.404,22065.0
2016-04-08 13:00:00,29.92,29.96,29.84,29.87,17976.0,19.391,19.417,19.3392,19.3586,17976.0
2016-04-08 13:10:00,29.85,29.88,29.76,29.76,26273.0,19.3457,19.3651,19.2873,19.2873,26273.0
2016-04-08 13:20:00,29.77,29.8,29.67,29.7,58617.0,19.2938,19.3133,19.229,19.2485,58617.0
2016-04-08 13:30:00,29.71,29.83,29.66,29.78,58718.0,19.2549,19.3327,19.2225,19.3003,58718.0
2016-04-08 13:40:00,29.77,29.82,29.68,29.68,23285.0,19.2938,19.3262,19.2355,19.2355,23285.0
2016-04-08 13:50:00,29.68,29.77,29.64,29.67,33884.0,19.2355,19.2938,19.2096,19.229,33884.0
2016-04-08 14:00:00,29.67,29.68,29.56,29.59,32559.0,19.229,19.2355,19.1577,19.1772,32559.0
2016-04-08 14:10:00,29.58,29.61,29.51,29.6,21748.0,19.1707,19.1901,19.1253,19.1837,21748.0
2016-04-08 14:20:00,29.62,29.64,29.54,29.54,39758.0,19.1966,19.2096,19.1448,19.1448,39758.0
2016-04-08 14:30:00,29.55,29.59,29.5,29.58,26170.0,19.1512,19.1772,19.1188,19.1707,26170.0
2016-04-08 14:40:00,29.58,29.63,29.55,29.6,29005.0,19.1707,19.2031,19.1512,19.1837,29005.0
2016-04-08 14:50:00,29.6,29.63,29.52,29.56,33907.0,19.1837,19.2031,19.1318,19.1577,33907.0
2016-04-08 15:00:00,29.56,29.62,29.48,29.49,38609.0,19.1577,19.1966,19.1059,19.1124,38609.0
2016-04-08 15:10:00,29.49,29.58,29.43,29.44,45303.0,19.1124,19.1707,19.0735,19.08,45303.0
2016-04-08 15:20:00,29.44,29.55,29.41,29.5,72905.0,19.08,19.1512,19.0605,19.1188,72905.0
2016-04-08 15:30:00,29.5,29.51,29.34,29.41,73208.0,19.1188,19.1253,19.0151,19.0605,73208.0
2016-04-08 15:40:00,29.41,29.46,29.35,29.46,108287.0,19.0605,19.0929,19.0216,19.0929,108287.0
2016-04-08 15:50:00,29.47,29.57,29.39,29.57,196526.0,19.0994,19.1642,19.0476,19.1642,196526.0
2016-04-11 09:30:00,29.97,30.0,29.61,29.86,39174.0,19.4234,19.4429,19.1901,19.3522,39174.0
2016-04-11 09:40:00,29.85,30.06,29.71,29.78,117275.0,19.3457,19.4818,19.2549,19.3003,117275.0
2016-04-11 09:50:00,29.75,30.19,29.74,30.14,90631.0,19.2809,19.566,19.2744,19.5336,90631.0
2016-04-11 10:00:00,30.14,30.42,30.1,30.33,59526.0,19.5336,19.7151,19.5077,19.6568,59526.0
2016-04-11 10:10:00,30.34,30.54,30.33,30.51,95696.0,19.6632,19.7929,19.6568,19.7734,95696.0
2016-04-11 10:20:00,30.51,30.56,30.33,30.46,79132.0,19.7734,19.8058,19.6568,19.741,79132.0
2016-04-11 10:30:00,30.45,30.55,30.37,30.44,43994.0,19.7345,19.7993,19.6827,19.7281,43994.0
2016-04-11 10:40:00,30.44,30.47,30.19,30.31,54242.0,19.7281,19.7475,19.566,19.6438,54242.0
2016-04-11 10:50:00,30.29,30.38,30.22,30.22,38800.0,19.6308,19.6892,19.5855,19.5855,38800.0
2016-04-11 11:00:00,30.22,30.34,30.09,30.1,77416.0,19.5855,19.6632,19.5012,19.5077,77416.0
2016-04-11 11:10:00,30.09,30.27,30.07,30.1,45151.0,19.5012,19.6179,19.4883,19.5077,45151.0
2016-04-11 11:20:00,30.1,30.24,30.05,30.14,41521.0,19.5077,19.5984,19.4753,19.5336,41521.0
2016-04-11 11:30:00,30.15,30.25,30.02,30.08,25542.0,19.5401,19.6049,19.4559,19.4947,25542.0
2016-04-11 11:40:00,30.07,30.09,29.96,30.06,14829.0,19.4883,19.5012,19.417,19.4818,14829.0
2016-04-11 11:50:00,30.06,30.08,29.97,30.04,18633.0,19.4818,19.4947,19.4234,19.4688,18633.0
2016-04-11 12:00:00,30.04,30.04,29.95,29.97,18636.0,19.4688,19.4688,19.4105,19.4234,18636.0
2016-04-11 12:10:00,29.97,30.05,29.95,29.97,53438.0,19.4234,19.4753,19.4105,19.4234,53438.0
2016-04-11 12:20:00,29.98,30.04,29.91,29.91,18718.0,19.4299,19.4688,19.3846,19.3846,18718.0
2016-04-11 12:30:00,29.92,29.96,29.72,29.72,53728.0,19.391,19.417,19.2614,19.2614,53728.0
2016-04-11 12:40:00,29.71,29.87,29.69,29.86,25380.0,19.2549,19.3586,19.242,19.3522,25380.0
2016-04-11 12:50:00,29.86,29.89,29.74,29.74,22311.0,19.3522,19.3716,19.2744,19.2744,22311.0
2016-04-11 13:00:00,29.76,29.91,29.75,29.88,19990.0,19.2873,19.3846,19.2809,19.3651,19990.0
2016-04-11 13:10:00,29.9,30.0,29.87,30.0,93618.0,19.3781,19.4429,19.3586,19.4429,93618.0
2016-04-11 13:20:00,30.0,30.03,29.85,29.92,30937.0,19.4429,19.4623,19.3457,19.391,30937.0
2016-04-11 13:30:00,29.89,29.92,29.74,29.75,60070.0,19.3716,19.391,19.2744,19.2809,60070.0
2016-04-11 13:40:00,29.73,29.87,29.72,29.84,34658.0,19.2679,19.3586,19.2614,19.3392,34658.0
2016-04-11 13:50:00,29.84,29.94,29.79,29.94,34638.0,19.3392,19.404,19.3068,19.404,34638.0
2016-04-11 14:00:00,29.93,29.98,29.86,29.89,55300.0,19.3975,19.4299,19.3522,19.3716,55300.0
2016-04-11 14:10:00,29.89,30.01,29.89,29.99,46762.0,19.3716,19.4494,19.3716,19.4364,46762.0
2016-04-11 14:20:00,29.99,30.03,29.95,30.03,29550.0,19.4364,19.4623,19.4105,19.4623,29550.0
2016-04-11 14:30:00,30.01,30.11,30.0,30.1,15957.0,19.4494,19.5142,19.4429,19.5077,15957.0
2016-04-11 14:40:00,30.11,30.23,30.11,30.19,79600.0,19.5142,19.592,19.5142,19.566,79600.0
2016-04-11 14:50:00,30.2,30.2,30.13,30.16,23231.0,19.5725,19.5725,19.5271,19.5466,23231.0
2016-04-11 15:00:00,30.17,30.2,30.11,30.2,27424.0,19.5531,19.5725,19.5142,19.5725,27424.0
2016-04-11 15:10:00,30.19,30.29,30.19,30.25,19343.0,19.566,19.6308,19.566,19.6049,19343.0
2016-04-11 15:20:00,30.26,30.31,30.19,30.19,55631.0,19.6114,19.6438,19.566,19.566,55631.0
2016-04-11 15:30:00,30.18,30.19,30.08,30.11,60801.0,19.5595,19.566,19.4947,19.5142,60801.0
2016-04-11 15:40:00,30.11,30.11,30.02,30.03,58520.0,19.5142,19.5142,19.4559,19.4623,58520.0
2016-04-11 15:50:00,30.02,30.06,29.96,29.97,200012.0,19.4559,19.4818,19.417,19.4234,200012.0
2016-04-12 09:30:00,30.27,30.38,30.01,30.2,50825.0,19.6179,19.6892,19.4494,19.5725,50825.0
2016-04-12 09:40:00,30.22,30.29,30.02,30.11,92417.0,19.5855,19.6308,19.4559,19.5142,92417.0
2016-04-12 09:50:00,30.14,30.28,29.98,30.23,48699.0,19.5336,19.6244,19.4299,19.592,48699.0
2016-04-12 10:00:00,30.24,30.29,30.11,30.12,97010.0,19.5984,19.6308,19.5142,19.5207,97010.0
2016-04-12 10:10:00,30.1,30.12,29.75,29.81,95757.0,19.5077,19.5207,19.2809,19.3198,95757.0
2016-04-12 10:20:00,29.82,29.95,29.78,29.86,50715.0,19.3262,19.4105,19.3003,19.3522,50715.0
2016-04-12 10:30:00,29.83,30.29,29.81,30.11,64431.0,19.3327,19.6308,19.3198,19.5142,64431.0
2016-04-12 10:40:00,30.1,30.42,30.1,30.38,181648.0,19.5077,19.7151,19.5077,19.6892,181648.0
2016-04-12 10:50:00,30.37,30.5,30.25,30.44,188019.0,19.6827,19.7669,19.6049,19.7281,188019.0
2016-04-12 11:00:00,30.42,30.69,30.33,30.69,131521.0,19.7151,19.8901,19.6568,19.8901,131521.0
2016-04-12 11:10:00,30.67,30.93,30.55,30.93,106707.0,19.8771,20.0456,19.7993,20.0456,106707.0
2016-04-12 11:20:00,30.94,31.16,30.86,30.94,62885.0,20.0521,20.1947,20.0003,20.0521,62885.0
2016-04-12 11:30:00,30.96,31.34,30.96,31.34,54783.0,20.0651,20.3113,20.0651,20.3113,54783.0
2016-04-12 11:40:00,31.32,31.6,31.17,31.24,209956.0,20.2984,20.4798,20.2012,20.2465,209956.0
2016-04-12 11:50:00,31.26,31.31,31.07,31.31,70066.0,20.2595,20.2919,20.1364,20.2919,70066.0
2016-04-12 12:00:00,31.29,31.4,31.23,31.3,52674.0,20.2789,20.3502,20.24,20.2854,52674.0
2016-04-12 12:10:00,31.32,31.61,31.31,31.61,71109.0,20.2984,20.4863,20.2919,20.4863,71109.0
2016-04-12 12:20:00,31.61,31.68,31.46,31.66,61009.0,20.4863,20.5317,20.3891,20.5187,61009.0
2016-04-12 12:30:00,31.66,31.98,31.65,31.96,68576.0,20.5187,20.7261,20.5122,20.7132,68576.0
2016-04-12 12:40:00,31.94,32.11,31.94,32.07,59624.0,20.7002,20.8104,20.7002,20.7844,59624.0
2016-04-12 12:50:00,32.09,32.23,32.03,32.09,27876.0,20.7974,20.8881,20.7585,20.7974,27876.0
2016-04-12 13:00:00,32.1,32.18,31.98,32.11,104445.0,20.8039,20.8557,20.7261,20.8104,104445.0
2016-04-12 13:10:00,32.1,32.2,31.88,32.08,204955.0,20.8039,20.8687,20.6613,20.7909,204955.0
2016-04-12 13:20:00,32.07,32.26,32.05,32.13,65318.0,20.7844,20.9076,20.7715,20.8233,65318.0
2016-04-12 13:30:00,32.12,32.14,31.96,31.98,62977.0,20.8169,20.8298,20.7132,20.7261,62977.0
2016-04-12 13:40:00,32.0,32.09,31.97,32.08,29145.0,20.7391,20.7974,20.7196,20.7909,29145.0
2016-04-12 13:50:00,32.09,32.3,32.07,32.3,30430.0,20.7974,20.9335,20.7844,20.9335,30430.0
2016-04-12 14:00:00,32.3,32.33,32.14,32.25,62545.0,20.9335,20.953,20.8298,20.9011,62545.0
2016-04-12 14:10:00,32.26,32.35,32.22,32.24,58418.0,20.9076,20.9659,20.8817,20.8946,58418.0
2016-04-12 14:20:00,32.23,32.33,32.2,32.31,41344.0,20.8881,20.953,20.8687,20.94,41344.0
2016-04-12 14:30:00,32.31,32.35,32.16,32.26,45011.0,20.94,20.9659,20.8428,20.9076,45011.0
2016-04-12 14:40:00,32.25,32.3,32.22,32.28,58479.0,20.9011,20.9335,20.8817,20.9205,58479.0
2016-04-12 14:50:00,32.27,32.28,32.16,32.25,46872.0,20.9141,20.9205,20.8428,20.9011,46872.0
2016-04-12 15:00:00,32.23,32.35,32.2,32.28,66088.0,20.8881,20.9659,20.8687,20.9205,66088.0
2016-04-12 15:10:00,32.27,32.32,32.23,32.27,65749.0,20.9141,20.9465,20.8881,20.9141,65749.0
2016-04-12 15:20:00,32.29,32.33,32.1,32.15,79161.0,20.927,20.953,20.8039,20.8363,79161.0
2016-04-12 15:30:00,32.17,32.26,32.15,32.16,83777.0,20.8493,20.9076,20.8363,20.8428,83777.0
2016-04-12 15:40:00,32.15,32.19,32.07,32.19,143884.0,20.8363,20.8622,20.7844,20.8622,143884.0
2016-04-12 15:50:00,32.19,32.22,32.18,32.18,165155.0,20.8622,20.8817,20.8557,20.8557,165155.0
2016-04-13 09:30:00,32.15,32.46,31.95,32.06,101241.0,20.8363,21.0372,20.7067,20.778,101241.0
2016-04-13 09:40:00,32.06,32.07,31.64,31.93,149489.0,20.778,20.7844,20.5058,20.6937,149489.0
2016-04-13 09:50:00,31.95,32.0,31.43,31.48,96315.0,20.7067,20.7391,20.3697,20.4021,96315.0
2016-04-13 10:00:00,31.46,31.64,31.4,31.58,118990.0,20.3891,20.5058,20.3502,20.4669,118990.0
2016-04-13 10:10:00,31.62,32.04,31.58,31.61,241070.0,20.4928,20.765,20.4669,20.4863,241070.0
2016-04-13 10:20:00,31.63,31.63,31.25,31.39,215550.0,20.4993,20.4993,20.253,20.3437,215550.0
2016-04-13 10:30:00,31.4,31.52,31.05,31.12,118721.0,20.3502,20.428,20.1234,20.1688,118721.0
2016-04-13 10:40:00,31.1,31.82,31.1,31.8,51770.0,20.1558,20.6224,20.1558,20.6095,51770.0
2016-04-13 10:50:00,31.8,32.08,31.79,31.89,102742.0,20.6095,20.7909,20.603,20.6678,102742.0
2016-04-13 11:00:00,31.88,32.2,31.87,32.17,244224.0,20.6613,20.8687,20.6548,20.8493,244224.0
2016-04-13 11:10:00,32.17,32.2,32.0,32.05,71890.0,20.8493,20.8687,20.7391,20.7715,71890.0
2016-04-13 11:20:00,32.08,32.13,31.95,31.97,228705.0,20.7909,20.8233,20.7067,20.7196,228705.0
2016-04-13 11:30:00,31.98,32.1,31.95,32.08,83637.0,20.7261,20.8039,20.7067,20.7909,83637.0
2016-04-13 11:40:00,32.06,32.11,32.0,32.09,63929.0,20.778,20.8104,20.7391,20.7974,63929.0
2016-04-13 11:50:00,32.1,32.21,32.04,32.21,46535.0,20.8039,20.8752,20.765,20.8752,46535.0
2016-04-13 12:00:00,32.2,32.27,32.15,32.23,51201.0,20.8687,20.9141,20.8363,20.8881,51201.0
2016-04-13 12:10:00,32.22,32.27,31.87,31.88,84028.0,20.8817,20.9141,20.6548,20.6613,84028.0
2016-04-13 12:20:00,31.87,31.95,31.69,31.85,92400.0,20.6548,20.7067,20.5382,20.6419,92400.0
2016-04-13 12:30:00,31.85,32.05,31.85,32.05,41516.0,20.6419,20.7715,20.6419,20.7715,41516.0
2016-04-13 12:40:00,32.04,32.09,31.94,32.07,55183.0,20.765,20.7974,20.7002,20.7844,55183.0
2016-04-13 12:50:00,32.06,32.12,32.0,32.06,48268.0,20.778,20.8169,20.7391,20.778,48268.0
2016-04-13 13:00:00,32.06,32.16,32.06,32.08,48135.0,20.778,20.8428,20.778,20.7909,48135.0
2016-04-13 13:10:00,32.08,32.27,32.07,32.11,102133.0,20.7909,20.9141,20.7844,20.8104,102133.0
2016-04-13 13:20:00,32.11,32.28,32.1,32.22,56286.0,20.8104,20.9205,20.8039,20.8817,56286.0
2016-04-13 13:30:00,32.22,32.24,32.15,32.23,32796.0,20.8817,20.8946,20.8363,20.8881,32796.0
2016-04-13 13:40:00,32.24,32.28,32.07,32.07,95315.0,20.8946,20.9205,20.7844,20.7844,95315.0
2016-04-13 13:50:00,32.09,32.19,32.07,32.1,60729.0,20.7974,20.8622,20.7844,20.8039,60729.0
2016-04-13 14:00:00,32.11,32.16,32.07,32.13,59791.0,20.8104,20.8428,20.7844,20.8233,59791.0
2016-04-13 14:10:00,32.13,32.2,32.06,32.08,140653.0,20.8233,20.8687,20.778,20.7909,140653.0
2016-04-13 14:20:00,32.08,32.15,32.03,32.03,118583.0,20.7909,20.8363,20.7585,20.7585,118583.0
2016-04-13 14:30:00,32.02,32.2,31.99,32.2,35887.0,20.752,20.8687,20.7326,20.8687,35887.0
2016-04-13 14:40:00,32.2,32.28,32.12,32.15,43484.0,20.8687,20.9205,20.8169,20.8363,43484.0
2016-04-13 14:50:00,32.16,32.23,32.09,32.22,65668.0,20.8428,20.8881,20.7974,20.8817,65668.0
2016-04-13 15:00:00,32.2,32.2,32.03,32.05,62385.0,20.8687,20.8687,20.7585,20.7715,62385.0
2016-04-13 15:10:00,32.05,32.11,32.03,32.05,77203.0,20.7715,20.8104,20.7585,20.7715,77203.0
2016-04-13 15:20:00,32.05,32.06,31.87,31.89,83541.0,20.7715,20.778,20.6548,20.6678,83541.0
2016-04-13 15:30:00,31.88,32.02,31.88,32.02,102902.0,20.6613,20.752,20.6613,20.752,102902.0
2016-04-13 15:40:00,32.01,32.04,31.95,31.96,130989.0,20.7456,20.765,20.7067,20.7132,130989.0
2016-04-13 15:50:00,31.96,32.01,31.93,31.98,260483.0,20.7132,20.7456,20.6937,20.7261,260483.0
2016-04-14 09:30:00,32.05,32.16,31.81,31.9,84500.0,20.7715,20.8428,20.6159,20.6743,84500.0
2016-04-14 09:40:00,31.91,31.98,31.64,31.94,84967.0,20.6808,20.7261,20.5058,20.7002,84967.0
2016-04-14 09:50:00,31.93,31.93,31.34,31.41,84499.0,20.6937,20.6937,20.3113,20.3567,84499.0
2016-04-14 10:00:00,31.49,31.75,31.44,31.75,75823.0,20.4086,20.5771,20.3761,20.5771,75823.0
2016-04-14 10:10:00,31.73,31.76,31.32,31.38,105645.0,20.5641,20.5835,20.2984,20.3373,105645.0
2016-04-14 10:20:00,31.4,31.61,31.32,31.57,91109.0,20.3502,20.4863,20.2984,20.4604,91109.0
2016-04-14 10:30:00,31.57,31.74,31.53,31.61,80115.0,20.4604,20.5706,20.4345,20.4863,80115.0
2016-04-14 10:40:00,31.62,31.85,31.59,31.83,89420.0,20.4928,20.6419,20.4734,20.6289,89420.0
2016-04-14 10:50:00,31.84,31.96,31.71,31.75,116366.0,20.6354,20.7132,20.5511,20.5771,116366.0
2016-04-14 11:00:00,31.74,31.94,31.72,31.82,65910.0,20.5706,20.7002,20.5576,20.6224,65910.0
2016-04-14 11:10:00,31.82,31.84,31.63,31.66,69898.0,20.6224,20.6354,20.4993,20.5187,69898.0
2016-04-14 11:20:00,31.64,31.81,31.43,31.77,110183.0,20.5058,20.6159,20.3697,20.59,110183.0
2016-04-14 11:30:00,31.8,31.91,31.65,31.66,50456.0,20.6095,20.6808,20.5122,20.5187,50456.0
2016-04-14 11:40:00,31.68,31.68,31.52,31.56,60926.0,20.5317,20.5317,20.428,20.4539,60926.0
2016-04-14 11:50:00,31.57,31.63,31.52,31.57,52599.0,20.4604,20.4993,20.428,20.4604,52599.0
2016-04-14 12:00:00,31.57,31.65,31.51,31.63,61570.0,20.4604,20.5122,20.4215,20.4993,61570.0
2016-04-14 12:10:00,31.64,31.65,31.51,31.62,59615.0,20.5058,20.5122,20.4215,20.4928,59615.0
2016-04-14 12:20:00,31.62,31.63,31.45,31.51,49100.0,20.4928,20.4993,20.3826,20.4215,49100.0
2016-04-14 12:30:00,31.52,31.52,31.3,31.3,70422.0,20.428,20.428,20.2854,20.2854,70422.0
2016-04-14 12:40:00,31.29,31.34,31.17,31.21,49864.0,20.2789,20.3113,20.2012,20.2271,49864.0
2016-04-14 12:50:00,31.2,31.32,31.19,31.31,48908.0,20.2206,20.2984,20.2141,20.2919,48908.0
2016-04-14 13:00:00,31.31,31.31,31.15,31.19,41041.0,20.2919,20.2919,20.1882,20.2141,41041.0
2016-04-14 13:10:00,31.19,31.34,31.17,31.3,52942.0,20.2141,20.3113,20.2012,20.2854,52942.0
2016-04-14 13:20:00,31.29,31.44,31.27,31.43,62476.0,20.2789,20.3761,20.266,20.3697,62476.0
2016-04-14 13:30:00,31.43,31.58,31.4,31.58,55471.0,20.3697,20.4669,20.3502,20.4669,55471.0
2016-04-14 13:40:00,31.58,31.62,31.51,31.59,50581.0,20.4669,20.4928,20.4215,20.4734,50581.0
2016-04-14 13:50:00,31.58,31.75,31.55,31.69,40701.0,20.4669,20.5771,20.4474,20.5382,40701.0
2016-04-14 14:00:00,31.69,31.76,31.53,31.76,51713.0,20.5382,20.5835,20.4345,20.5835,51713.0
2016-04-14 14:10:00,31.75,31.97,31.71,31.86,64892.0,20.5771,20.7196,20.5511,20.6483,64892.0
2016-04-14 14:20:00,31.85,32.0,31.83,31.91,61614.0,20.6419,20.7391,20.6289,20.6808,61614.0
2016-04-14 14:30:00,31.9,31.98,31.8,31.96,75483.0,20.6743,20.7261,20.6095,20.7132,75483.0
2016-04-14 14:40:00,31.94,31.95,31.73,31.73,106064.0,20.7002,20.7067,20.5641,20.5641,106064.0
2016-04-14 14:50:00,31.74,31.77,31.67,31.74,46492.0,20.5706,20.59,20.5252,20.5706,46492.0
2016-04-14 15:00:00,31.74,31.86,31.7,31.85,80498.0,20.5706,20.6483,20.5447,20.6419,80498.0
2016-04-14 15:10:00,31.83,31.99,31.83,31.95,77255.0,20.6289,20.7326,20.6289,20.7067,77255.0
2016-04-14 15:20:00,31.94,32.0,31.92,31.95,100549.0,20.7002,20.7391,20.6872,20.7067,100549.0
2016-04-14 15:30:00,31.94,32.08,31.87,32.08,110877.0,20.7002,20.7909,20.6548,20.7909,110877.0
2016-04-14 15:40:00,32.07,32.18,32.05,32.1,185382.0,20.7844,20.8557,20.7715,20.8039,185382.0
2016-04-14 15:50:00,32.1,32.15,32.08,32.09,231572.0,20.8039,20.8363,20.7909,20.7974,231572.0
2016-04-15 09:30:00,31.66,31.88,31.42,31.8,54371.0,20.5187,20.6613,20.3632,20.6095,54371.0
2016-04-15 09:40:00,31.8,31.87,31.61,31.76,76700.0,20.6095,20.6548,20.4863,20.5835,76700.0
2016-04-15 09:50:00,31.75,31.84,31.53,31.81,53533.0,20.5771,20.6354,20.4345,20.6159,53533.0
2016-04-15 10:00:00,31.81,31.93,31.7,31.72,141792.0,20.6159,20.6937,20.5447,20.5576,141792.0
2016-04-15 10:10:00,31.74,31.92,31.7,31.79,123169.0,20.5706,20.6872,20.5447,20.603,123169.0
2016-04-15 10:20:00,31.78,31.92,31.68,31.92,93057.0,20.5965,20.6872,20.5317,20.6872,93057.0
2016-04-15 10:30:00,31.92,32.23,31.88,32.2,95782.0,20.6872,20.8881,20.6613,20.8687,95782.0
2016-04-15 10:40:00,32.22,32.29,31.99,32.14,86450.0,20.8817,20.927,20.7326,20.8298,86450.0
2016-04-15 10:50:00,32.13,32.24,32.04,32.08,86553.0,20.8233,20.8946,20.765,20.7909,86553.0
2016-04-15 11:00:00,32.1,32.22,32.03,32.1,81537.0,20.8039,20.8817,20.7585,20.8039,81537.0
2016-04-15 11:10:00,32.1,32.37,32.08,32.36,92632.0,20.8039,20.9789,20.7909,20.9724,92632.0
2016-04-15 11:20:00,32.37,32.46,32.19,32.35,53759.0,20.9789,21.0372,20.8622,20.9659,53759.0
2016-04-15 11:30:00,32.35,32.41,32.26,32.34,72663.0,20.9659,21.0048,20.9076,20.9594,72663.0
2016-04-15 11:40:00,32.33,32.44,32.23,32.3,141235.0,20.953,21.0242,20.8881,20.9335,141235.0
2016-04-15 11:50:00,32.3,32.4,32.19,32.32,80346.0,20.9335,20.9983,20.8622,20.9465,80346.0
2016-04-15 12:00:00,32.32,32.67,32.32,32.67,134519.0,20.9465,21.1733,20.9465,21.1733,134519.0
2016-04-15 12:10:00,32.68,32.83,32.67,32.74,86959.0,21.1798,21.277,21.1733,21.2187,86959.0
2016-04-15 12:20:00,32.74,32.96,32.74,32.87,68698.0,21.2187,21.3613,21.2187,21.3029,68698.0
2016-04-15 12:30:00,32.87,32.88,32.62,32.63,92366.0,21.3029,21.3094,21.1409,21.1474,92366.0
2016-04-15 12:40:00,32.64,32.78,32.63,32.72,72781.0,21.1539,21.2446,21.1474,21.2057,72781.0
2016-04-15 12:50:00,32.71,32.8,32.67,32.73,88691.0,21.1992,21.2576,21.1733,21.2122,88691.0
2016-04-15 13:00:00,32.73,33.03,32.73,32.95,68428.0,21.2122,21.4066,21.2122,21.3548,68428.0
2016-04-15 13:10:00,32.95,33.03,32.81,32.83,44219.0,21.3548,21.4066,21.264,21.277,44219.0
2016-04-15 13:20:00,32.84,33.01,32.84,32.97,53119.0,21.2835,21.3937,21.2835,21.3677,53119.0
2016-04-15 13:30:00,32.94,32.99,32.87,32.87,54861.0,21.3483,21.3807,21.3029,21.3029,54861.0
2016-04-15 13:40:00,32.86,32.96,32.79,32.95,53351.0,21.2964,21.3613,21.2511,21.3548,53351.0
2016-04-15 13:50:00,32.94,33.08,32.94,32.99,69847.0,21.3483,21.439,21.3483,21.3807,69847.0
2016-04-15 14:00:00,32.99,32.99,32.72,32.75,94442.0,21.3807,21.3807,21.2057,21.2252,94442.0
2016-04-15 14:10:00,32.74,32.77,32.6,32.65,106807.0,21.2187,21.2381,21.1279,21.1603,106807.0
2016-04-15 14:20:00,32.64,32.66,32.55,32.57,113318.0,21.1539,21.1668,21.0955,21.1085,113318.0
2016-04-15 14:30:00,32.58,32.8,32.57,32.67,93277.0,21.115,21.2576,21.1085,21.1733,93277.0
2016-04-15 14:40:00,32.66,32.8,32.65,32.72,83855.0,21.1668,21.2576,21.1603,21.2057,83855.0
2016-04-15 14:50:00,32.74,32.75,32.65,32.7,86393.0,21.2187,21.2252,21.1603,21.1927,86393.0
2016-04-15 15:00:00,32.7,32.71,32.64,32.65,70690.0,21.1927,21.1992,21.1539,21.1603,70690.0
2016-04-15 15:10:00,32.65,32.69,32.65,32.65,56604.0,21.1603,21.1863,21.1603,21.1603,56604.0
2016-04-15 15:20:00,32.65,32.66,32.58,32.59,95556.0,21.1603,21.1668,21.115,21.1215,95556.0
2016-04-15 15:30:00,32.59,32.61,32.52,32.52,109649.0,21.1215,21.1344,21.0761,21.0761,109649.0
2016-04-15 15:40:00,32.53,32.53,32.43,32.44,177287.0,21.0826,21.0826,21.0178,21.0242,177287.0
2016-04-15 15:50:00,32.44,32.58,32.32,32.53,378692.0,21.0242,21.115,20.9465,21.0826,378692.0
2016-04-18 09:30:00,30.91,31.44,30.76,31.1,131613.0,20.0327,20.3761,19.9354,20.1558,131613.0
2016-04-18 09:40:00,31.1,31.85,31.09,31.8,173443.0,20.1558,20.6419,20.1493,20.6095,173443.0
2016-04-18 09:50:00,31.85,32.28,31.83,32.26,149864.0,20.6419,20.9205,20.6289,20.9076,149864.0
2016-04-18 10:00:00,32.22,32.22,31.91,32.0,98579.0,20.8817,20.8817,20.6808,20.7391,98579.0
2016-04-18 10:10:00,31.99,32.02,31.9,31.97,136446.0,20.7326,20.752,20.6743,20.7196,136446.0
2016-04-18 10:20:00,31.96,32.02,31.87,31.98,68312.0,20.7132,20.752,20.6548,20.7261,68312.0
2016-04-18 10:30:00,31.98,32.19,31.95,32.07,108772.0,20.7261,20.8622,20.7067,20.7844,108772.0
2016-04-18 10:40:00,32.09,32.21,31.96,31.98,43805.0,20.7974,20.8752,20.7132,20.7261,43805.0
2016-04-18 10:50:00,31.97,32.28,31.9,32.26,56323.0,20.7196,20.9205,20.6743,20.9076,56323.0
2016-04-18 11:00:00,32.23,32.33,32.12,32.29,40394.0,20.8881,20.953,20.8169,20.927,40394.0
2016-04-18 11:10:00,32.29,32.64,32.29,32.63,50727.0,20.927,21.1539,20.927,21.1474,50727.0
2016-04-18 11:20:00,32.68,33.02,32.63,32.99,125905.0,21.1798,21.4001,21.1474,21.3807,125905.0
2016-04-18 11:30:00,32.98,33.3,32.88,33.28,51068.0,21.3742,21.5816,21.3094,21.5686,51068.0
2016-04-18 11:40:00,33.3,33.51,33.09,33.09,117040.0,21.5816,21.7177,21.4455,21.4455,117040.0
2016-04-18 11:50:00,33.1,33.45,33.07,33.44,53752.0,21.452,21.6788,21.4325,21.6723,53752.0
2016-04-18 12:00:00,33.41,33.46,33.15,33.23,52700.0,21.6529,21.6853,21.4844,21.5362,52700.0
2016-04-18 12:10:00,33.24,33.47,33.24,33.41,61545.0,21.5427,21.6918,21.5427,21.6529,61545.0
2016-04-18 12:20:00,33.39,33.44,33.3,33.42,21781.0,21.6399,21.6723,21.5816,21.6594,21781.0
2016-04-18 12:30:00,33.39,33.47,33.23,33.25,25716.0,21.6399,21.6918,21.5362,21.5492,25716.0
2016-04-18 12:40:00,33.24,33.47,33.22,33.46,43611.0,21.5427,21.6918,21.5298,21.6853,43611.0
2016-04-18 12:50:00,33.44,33.45,33.33,33.45,23166.0,21.6723,21.6788,21.601,21.6788,23166.0
2016-04-18 13:00:00,33.45,33.72,33.42,33.52,69681.0,21.6788,21.8538,21.6594,21.7242,69681.0
2016-04-18 13:10:00,33.53,33.58,33.35,33.37,31576.0,21.7307,21.7631,21.614,21.627,31576.0
2016-04-18 13:20:00,33.37,33.53,33.35,33.51,64520.0,21.627,21.7307,21.614,21.7177,64520.0
2016-04-18 13:30:00,33.51,33.52,33.32,33.37,54936.0,21.7177,21.7242,21.5946,21.627,54936.0
2016-04-18 13:40:00,33.37,33.49,33.36,33.39,121141.0,21.627,21.7047,21.6205,21.6399,121141.0
2016-04-18 13:50:00,33.39,33.51,33.34,33.36,113432.0,21.6399,21.7177,21.6075,21.6205,113432.0
2016-04-18 14:00:00,33.36,33.37,33.04,33.25,48316.0,21.6205,21.627,21.4131,21.5492,48316.0
2016-04-18 14:10:00,33.25,33.4,33.13,33.15,52547.0,21.5492,21.6464,21.4714,21.4844,52547.0
2016-04-18 14:20:00,33.15,33.26,33.05,33.21,81411.0,21.4844,21.5557,21.4196,21.5233,81411.0
2016-04-18 14:30:00,33.19,33.3,33.12,33.23,56690.0,21.5103,21.5816,21.4649,21.5362,56690.0
2016-04-18 14:40:00,33.23,33.35,33.18,33.33,25979.0,21.5362,21.614,21.5038,21.601,25979.0
2016-04-18 14:50:00,33.34,33.35,33.26,33.34,48062.0,21.6075,21.614,21.5557,21.6075,48062.0
2016-04-18 15:00:00,33.33,33.41,33.29,33.38,34837.0,21.601,21.6529,21.5751,21.6335,34837.0
2016-04-18 15:10:00,33.38,33.44,33.31,33.36,30047.0,21.6335,21.6723,21.5881,21.6205,30047.0
2016-04-18 15:20:00,33.35,33.52,33.33,33.52,42801.0,21.614,21.7242,21.601,21.7242,42801.0
2016-04-18 15:30:00,33.51,33.55,33.49,33.52,41434.0,21.7177,21.7436,21.7047,21.7242,41434.0
2016-04-18 15:40:00,33.52,33.58,33.44,33.47,159494.0,21.7242,21.7631,21.6723,21.6918,159494.0
2016-04-18 15:50:00,33.47,33.57,33.41,33.49,233947.0,21.6918,21.7566,21.6529,21.7047,233947.0
2016-04-19 09:30:00,34.34,35.63,34.3,35.0,268248.0,22.2556,23.0917,22.2297,22.6834,268248.0
2016-04-19 09:40:00,34.98,35.54,34.84,35.46,143728.0,22.6704,23.0333,22.5797,22.9815,143728.0
2016-04-19 09:50:00,35.47,35.76,35.17,35.53,91481.0,22.988,23.1759,22.7935,23.0269,91481.0
2016-04-19 10:00:00,35.51,35.85,35.35,35.77,137055.0,23.0139,23.2343,22.9102,23.1824,137055.0
2016-04-19 10:10:00,35.75,35.86,35.66,35.69,150977.0,23.1694,23.2407,23.1111,23.1306,150977.0
2016-04-19 10:20:00,35.67,35.85,35.56,35.72,115443.0,23.1176,23.2343,23.0463,23.15,115443.0
2016-04-19 10:30:00,35.72,35.98,35.72,35.91,128241.0,23.15,23.3185,23.15,23.2731,128241.0
2016-04-19 10:40:00,35.9,36.06,35.51,36.06,104951.0,23.2667,23.3704,23.0139,23.3704,104951.0
2016-04-19 10:50:00,36.06,36.59,36.06,36.53,205969.0,23.3704,23.7138,23.3704,23.675,205969.0
2016-04-19 11:00:00,36.55,36.87,36.5,36.68,160636.0,23.6879,23.8953,23.6555,23.7722,160636.0
2016-04-19 11:10:00,36.72,36.97,36.47,36.49,121253.0,23.7981,23.9601,23.6361,23.649,121253.0
2016-04-19 11:20:00,36.5,36.61,36.28,36.31,121341.0,23.6555,23.7268,23.5129,23.5324,121341.0
2016-04-19 11:30:00,36.31,36.32,36.09,36.13,127490.0,23.5324,23.5389,23.3898,23.4157,127490.0
2016-04-19 11:40:00,36.14,36.28,36.12,36.28,59241.0,23.4222,23.5129,23.4092,23.5129,59241.0
2016-04-19 11:50:00,36.28,36.44,36.2,36.34,51286.0,23.5129,23.6166,23.4611,23.5518,51286.0
2016-04-19 12:00:00,36.32,36.64,36.29,36.47,200856.0,23.5389,23.7462,23.5194,23.6361,200856.0
2016-04-19 12:10:00,36.45,36.46,36.25,36.32,65384.0,23.6231,23.6296,23.4935,23.5389,65384.0
2016-04-19 12:20:00,36.31,36.74,36.29,36.67,58300.0,23.5324,23.8111,23.5194,23.7657,58300.0
2016-04-19 12:30:00,36.67,36.79,36.53,36.53,89335.0,23.7657,23.8435,23.675,23.675,89335.0
2016-04-19 12:40:00,36.52,36.6,36.4,36.48,111755.0,23.6685,23.7203,23.5907,23.6426,111755.0
2016-04-19 12:50:00,36.47,36.55,36.42,36.47,122327.0,23.6361,23.6879,23.6037,23.6361,122327.0
2016-04-19 13:00:00,36.48,36.75,36.48,36.65,59664.0,23.6426,23.8175,23.6426,23.7527,59664.0
2016-04-19 13:10:00,36.65,36.75,36.59,36.71,60891.0,23.7527,23.8175,23.7138,23.7916,60891.0
2016-04-19 13:20:00,36.72,36.76,36.58,36.6,66572.0,23.7981,23.824,23.7074,23.7203,66572.0
2016-04-19 13:30:00,36.6,36.61,36.47,36.49,72823.0,23.7203,23.7268,23.6361,23.649,72823.0
2016-04-19 13:40:00,36.48,36.62,36.48,36.62,81357.0,23.6426,23.7333,23.6426,23.7333,81357.0
2016-04-19 13:50:00,36.62,36.68,36.55,36.59,40912.0,23.7333,23.7722,23.6879,23.7138,40912.0
2016-04-19 14:00:00,36.58,36.61,36.49,36.6,42256.0,23.7074,23.7268,23.649,23.7203,42256.0
2016-04-19 14:10:00,36.59,36.59,36.47,36.49,52856.0,23.7138,23.7138,23.6361,23.649,52856.0
2016-04-19 14:20:00,36.5,36.67,36.45,36.56,57183.0,23.6555,23.7657,23.6231,23.6944,57183.0
2016-04-19 14:30:00,36.56,36.76,36.52,36.75,47765.0,23.6944,23.824,23.6685,23.8175,47765.0
2016-04-19 14:40:00,36.72,37.04,36.72,37.04,57906.0,23.7981,24.0055,23.7981,24.0055,57906.0
2016-04-19 14:50:00,37.04,37.1,36.93,37.0,46261.0,24.0055,24.0444,23.9342,23.9796,46261.0
2016-04-19 15:00:00,36.99,37.05,36.89,37.05,43616.0,23.9731,24.012,23.9083,24.012,43616.0
2016-04-19 15:10:00,37.05,37.24,36.93,37.24,75550.0,24.012,24.1351,23.9342,24.1351,75550.0
2016-04-19 15:20:00,37.24,37.33,37.19,37.29,73983.0,24.1351,24.1934,24.1027,24.1675,73983.0
2016-04-19 15:30:00,37.3,37.37,37.22,37.26,76639.0,24.174,24.2194,24.1221,24.1481,76639.0
2016-04-19 15:40:00,37.27,37.4,37.22,37.25,159388.0,24.1545,24.2388,24.1221,24.1416,159388.0
2016-04-19 15:50:00,37.26,37.37,37.09,37.2,247849.0,24.1481,24.2194,24.0379,24.1092,247849.0
2016-04-20 09:30:00,36.85,37.79,36.71,37.79,159853.0,23.8823,24.4916,23.7916,24.4916,159853.0
2016-04-20 09:40:00,37.77,38.02,37.29,37.47,245254.0,24.4786,24.6406,24.1675,24.2842,245254.0
2016-04-20 09:50:00,37.39,37.68,36.96,37.23,94868.0,24.2323,24.4203,23.9536,24.1286,94868.0
2016-04-20 10:00:00,37.2,37.27,36.85,36.93,114905.0,24.1092,24.1545,23.8823,23.9342,114905.0
2016-04-20 10:10:00,36.93,37.27,36.87,36.88,84798.0,23.9342,24.1545,23.8953,23.9018,84798.0
2016-04-20 10:20:00,36.89,37.01,36.84,36.9,121758.0,23.9083,23.986,23.8759,23.9148,121758.0
2016-04-20 10:30:00,36.92,37.3,36.92,37.12,162482.0,23.9277,24.174,23.9277,24.0573,162482.0
2016-04-20 10:40:00,37.11,37.69,36.98,37.64,88272.0,24.0509,24.4267,23.9666,24.3943,88272.0
2016-04-20 10:50:00,37.62,38.13,37.57,37.91,257937.0,24.3814,24.7119,24.349,24.5693,257937.0
2016-04-20 11:00:00,37.92,38.12,37.63,37.85,307363.0,24.5758,24.7054,24.3879,24.5304,307363.0
2016-04-20 11:10:00,37.86,37.99,37.78,37.89,63587.0,24.5369,24.6212,24.4851,24.5564,63587.0
2016-04-20 11:20:00,37.89,38.16,37.89,38.07,83428.0,24.5564,24.7314,24.5564,24.673,83428.0
2016-04-20 11:30:00,38.06,38.1,37.63,37.82,101565.0,24.6665,24.6925,24.3879,24.511,101565.0
2016-04-20 11:40:00,37.81,38.31,37.78,38.18,69733.0,24.5045,24.8286,24.4851,24.7443,69733.0
2016-04-20 11:50:00,38.19,38.42,37.97,38.24,73354.0,24.7508,24.8999,24.6082,24.7832,73354.0
2016-04-20 12:00:00,38.23,38.76,38.15,38.69,198687.0,24.7767,25.1202,24.7249,25.0748,198687.0
2016-04-20 12:10:00,38.68,39.0,38.64,38.95,178472.0,25.0684,25.2758,25.0424,25.2434,178472.0
2016-04-20 12:20:00,38.95,39.14,38.8,38.9,258293.0,25.2434,25.3665,25.1461,25.2109,258293.0
2016-04-20 12:30:00,38.89,39.0,38.64,38.98,163011.0,25.2045,25.2758,25.0424,25.2628,163011.0
2016-04-20 12:40:00,38.99,39.17,38.77,38.8,111669.0,25.2693,25.3859,25.1267,25.1461,111669.0
2016-04-20 12:50:00,38.78,38.78,38.48,38.55,61507.0,25.1332,25.1332,24.9387,24.9841,61507.0
2016-04-20 13:00:00,38.54,38.72,38.54,38.6,28143.0,24.9776,25.0943,24.9776,25.0165,28143.0
2016-04-20 13:10:00,38.63,38.76,38.5,38.76,40620.0,25.036,25.1202,24.9517,25.1202,40620.0
2016-04-20 13:20:00,38.75,38.82,38.55,38.7,35175.0,25.1137,25.1591,24.9841,25.0813,35175.0
2016-04-20 13:30:00,38.68,38.71,38.5,38.59,44368.0,25.0684,25.0878,24.9517,25.01,44368.0
2016-04-20 13:40:00,38.6,38.77,38.54,38.75,74002.0,25.0165,25.1267,24.9776,25.1137,74002.0
2016-04-20 13:50:00,38.74,38.74,38.29,38.35,52910.0,25.1073,25.1073,24.8156,24.8545,52910.0
2016-04-20 14:00:00,38.34,38.39,38.21,38.24,115031.0,24.848,24.8804,24.7638,24.7832,115031.0
2016-04-20 14:10:00,38.27,38.27,38.08,38.15,66390.0,24.8026,24.8026,24.6795,24.7249,66390.0
2016-04-20 14:20:00,38.15,38.16,37.9,37.97,77288.0,24.7249,24.7314,24.5628,24.6082,77288.0
2016-04-20 14:30:00,37.98,38.01,37.94,37.98,108194.0,24.6147,24.6341,24.5888,24.6147,108194.0
2016-04-20 14:40:00,37.99,38.01,37.92,37.95,55609.0,24.6212,24.6341,24.5758,24.5953,55609.0
2016-04-20 14:50:00,37.96,38.19,37.96,38.08,215179.0,24.6017,24.7508,24.6017,24.6795,215179.0
2016-04-20 15:00:00,38.07,38.18,37.92,37.92,59629.0,24.673,24.7443,24.5758,24.5758,59629.0
2016-04-20 15:10:00,37.91,37.91,37.74,37.8,77679.0,24.5693,24.5693,24.4592,24.498,77679.0
2016-04-20 15:20:00,37.79,37.82,37.66,37.66,95498.0,24.4916,24.511,24.4073,24.4073,95498.0
2016-04-20 15:30:00,37.68,37.83,37.68,37.8,60498.0,24.4203,24.5175,24.4203,24.498,60498.0
2016-04-20 15:40:00,37.8,38.0,37.74,38.0,110491.0,24.498,24.6277,24.4592,24.6277,110491.0
2016-04-20 15:50:00,38.0,38.04,37.67,37.8,356869.0,24.6277,24.6536,24.4138,24.498,356869.0
2016-04-21 09:30:00,37.74,37.99,37.3,37.81,285824.0,24.4592,24.6212,24.174,24.5045,285824.0
2016-04-21 09:40:00,37.81,38.35,37.63,38.32,178653.0,24.5045,24.8545,24.3879,24.8351,178653.0
2016-04-21 09:50:00,38.3,38.54,38.03,38.04,142325.0,24.8221,24.9776,24.6471,24.6536,142325.0
2016-04-21 10:00:00,38.07,38.41,37.87,38.09,294370.0,24.673,24.8934,24.5434,24.686,294370.0
2016-04-21 10:10:00,38.1,38.58,38.05,38.55,62501.0,24.6925,25.0036,24.6601,24.9841,62501.0
2016-04-21 10:20:00,38.57,38.64,38.06,38.13,72349.0,24.9971,25.0424,24.6665,24.7119,72349.0
2016-04-21 10:30:00,38.13,38.51,37.98,38.45,51985.0,24.7119,24.9582,24.6147,24.9193,51985.0
2016-04-21 10:40:00,38.45,38.58,38.03,38.03,54066.0,24.9193,25.0036,24.6471,24.6471,54066.0
2016-04-21 10:50:00,38.04,38.08,37.82,37.88,107031.0,24.6536,24.6795,24.511,24.5499,107031.0
2016-04-21 11:00:00,37.89,38.09,37.87,38.0,159978.0,24.5564,24.686,24.5434,24.6277,159978.0
2016-04-21 11:10:00,38.01,38.62,37.98,38.61,53872.0,24.6341,25.0295,24.6147,25.023,53872.0
2016-04-21 11:20:00,38.63,38.85,38.51,38.75,127284.0,25.036,25.1785,24.9582,25.1137,127284.0
2016-04-21 11:30:00,38.77,38.9,38.65,38.84,49723.0,25.1267,25.2109,25.0489,25.1721,49723.0
2016-04-21 11:40:00,38.8,38.83,38.56,38.66,30392.0,25.1461,25.1656,24.9906,25.0554,30392.0
2016-04-21 11:50:00,38.65,38.74,38.42,38.45,76061.0,25.0489,25.1073,24.8999,24.9193,76061.0
2016-04-21 12:00:00,38.43,38.56,38.26,38.5,77587.0,24.9063,24.9906,24.7962,24.9517,77587.0
2016-04-21 12:10:00,38.5,38.51,38.32,38.5,26678.0,24.9517,24.9582,24.8351,24.9517,26678.0
2016-04-21 12:20:00,38.5,38.53,38.37,38.43,26051.0,24.9517,24.9712,24.8675,24.9063,26051.0
2016-04-21 12:30:00,38.41,38.55,38.39,38.54,34680.0,24.8934,24.9841,24.8804,24.9776,34680.0
2016-04-21 12:40:00,38.54,38.56,38.43,38.43,36927.0,24.9776,24.9906,24.9063,24.9063,36927.0
2016-04-21 12:50:00,38.42,38.65,38.34,38.65,35544.0,24.8999,25.0489,24.848,25.0489,35544.0
2016-04-21 13:00:00,38.65,38.76,38.4,38.4,33105.0,25.0489,25.1202,24.8869,24.8869,33105.0
2016-04-21 13:10:00,38.4,38.55,38.34,38.44,50738.0,24.8869,24.9841,24.848,24.9128,50738.0
2016-04-21 13:20:00,38.44,38.58,38.32,38.36,42762.0,24.9128,25.0036,24.8351,24.861,42762.0
2016-04-21 13:30:00,38.35,38.35,38.16,38.23,32925.0,24.8545,24.8545,24.7314,24.7767,32925.0
2016-04-21 13:40:00,38.23,38.32,38.2,38.21,24511.0,24.7767,24.8351,24.7573,24.7638,24511.0
2016-04-21 13:50:00,38.2,38.32,38.17,38.29,27250.0,24.7573,24.8351,24.7378,24.8156,27250.0
2016-04-21 14:00:00,38.28,38.3,38.2,38.2,32630.0,24.8091,24.8221,24.7573,24.7573,32630.0
2016-04-21 14:10:00,38.22,38.24,38.04,38.11,45423.0,24.7702,24.7832,24.6536,24.699,45423.0
2016-04-21 14:20:00,38.12,38.14,37.87,37.91,59380.0,24.7054,24.7184,24.5434,24.5693,59380.0
2016-04-21 14:30:00,37.9,37.92,37.8,37.88,58704.0,24.5628,24.5758,24.498,24.5499,58704.0
2016-04-21 14:40:00,37.88,38.0,37.85,37.93,58272.0,24.5499,24.6277,24.5304,24.5823,58272.0
2016-04-21 14:50:00,37.94,37.99,37.89,37.99,41647.0,24.5888,24.6212,24.5564,24.6212,41647.0
2016-04-21 15:00:00,37.98,38.09,37.97,38.03,48139.0,24.6147,24.686,24.6082,24.6471,48139.0
2016-04-21 15:10:00,38.01,38.07,38.0,38.03,39300.0,24.6341,24.673,24.6277,24.6471,39300.0
2016-04-21 15:20:00,38.03,38.14,37.99,38.02,99809.0,24.6471,24.7184,24.6212,24.6406,99809.0
2016-04-21 15:30:00,38.03,38.21,38.0,38.2,102607.0,24.6471,24.7638,24.6277,24.7573,102607.0
2016-04-21 15:40:00,38.2,38.31,38.2,38.28,118205.0,24.7573,24.8286,24.7573,24.8091,118205.0
2016-04-21 15:50:00,38.28,38.5,38.23,38.42,284002.0,24.8091,24.9517,24.7767,24.8999,284002.0
2016-04-22 09:30:00,38.69,38.85,38.5,38.56,50489.0,25.0748,25.1785,24.9517,24.9906,50489.0
2016-04-22 09:40:00,38.59,38.76,38.43,38.46,60640.0,25.01,25.1202,24.9063,24.9258,60640.0
2016-04-22 09:50:00,38.48,38.62,38.38,38.56,42746.0,24.9387,25.0295,24.8739,24.9906,42746.0
2016-04-22 10:00:00,38.54,38.59,38.23,38.23,42322.0,24.9776,25.01,24.7767,24.7767,42322.0
2016-04-22 10:10:00,38.22,38.5,38.2,38.5,61164.0,24.7702,24.9517,24.7573,24.9517,61164.0
2016-04-22 10:20:00,38.52,38.76,38.43,38.43,47652.0,24.9647,25.1202,24.9063,24.9063,47652.0
2016-04-22 10:30:00,38.42,38.74,38.4,38.45,38515.0,24.8999,25.1073,24.8869,24.9193,38515.0
2016-04-22 10:40:00,38.46,38.71,38.33,38.65,77666.0,24.9258,25.0878,24.8415,25.0489,77666.0
2016-04-22 10:50:00,38.66,38.86,38.41,38.41,91093.0,25.0554,25.185,24.8934,24.8934,91093.0
2016-04-22 11:00:00,38.41,38.49,37.98,37.98,227248.0,24.8934,24.9452,24.6147,24.6147,227248.0
2016-04-22 11:10:00,37.98,38.25,37.97,38.15,47723.0,24.6147,24.7897,24.6082,24.7249,47723.0
2016-04-22 11:20:00,38.15,38.38,38.02,38.34,333950.0,24.7249,24.8739,24.6406,24.848,333950.0
2016-04-22 11:30:00,38.3,38.51,38.28,38.45,74351.0,24.8221,24.9582,24.8091,24.9193,74351.0
2016-04-22 11:40:00,38.46,38.7,38.43,38.68,70962.0,24.9258,25.0813,24.9063,25.0684,70962.0
2016-04-22 11:50:00,38.72,38.93,38.6,38.73,80486.0,25.0943,25.2304,25.0165,25.1008,80486.0
2016-04-22 12:00:00,38.71,38.83,38.65,38.8,42599.0,25.0878,25.1656,25.0489,25.1461,42599.0
2016-04-22 12:10:00,38.8,38.86,38.7,38.8,24478.0,25.1461,25.185,25.0813,25.1461,24478.0
2016-04-22 12:20:00,38.76,38.76,38.5,38.52,29851.0,25.1202,25.1202,24.9517,24.9647,29851.0
2016-04-22 12:30:00,38.55,38.72,38.53,38.64,35515.0,24.9841,25.0943,24.9712,25.0424,35515.0
2016-04-22 12:40:00,38.66,38.92,38.64,38.85,51426.0,25.0554,25.2239,25.0424,25.1785,51426.0
2016-04-22 12:50:00,38.81,38.91,38.74,38.85,33782.0,25.1526,25.2174,25.1073,25.1785,33782.0
2016-04-22 13:00:00,38.84,38.96,38.84,38.85,30888.0,25.1721,25.2498,25.1721,25.1785,30888.0
2016-04-22 13:10:00,38.82,38.9,38.65,38.77,43136.0,25.1591,25.2109,25.0489,25.1267,43136.0
2016-04-22 13:20:00,38.79,38.84,38.63,38.83,25871.0,25.1397,25.1721,25.036,25.1656,25871.0
2016-04-22 13:30:00,38.82,39.04,38.82,39.03,115656.0,25.1591,25.3017,25.1591,25.2952,115656.0
2016-04-22 13:40:00,39.03,39.08,38.92,38.92,56932.0,25.2952,25.3276,25.2239,25.2239,56932.0
2016-04-22 13:50:00,38.92,39.09,38.84,39.01,29313.0,25.2239,25.3341,25.1721,25.2822,29313.0
2016-04-22 14:00:00,39.0,39.1,38.97,38.99,28158.0,25.2758,25.3406,25.2563,25.2693,28158.0
2016-04-22 14:10:00,38.98,39.07,38.93,39.06,30290.0,25.2628,25.3211,25.2304,25.3146,30290.0
2016-04-22 14:20:00,39.07,39.2,39.06,39.18,77968.0,25.3211,25.4054,25.3146,25.3924,77968.0
2016-04-22 14:30:00,39.18,39.31,39.15,39.22,132784.0,25.3924,25.4767,25.373,25.4183,132784.0
2016-04-22 14:40:00,39.22,39.22,39.08,39.12,54212.0,25.4183,25.4183,25.3276,25.3535,54212.0
2016-04-22 14:50:00,39.13,39.28,39.13,39.26,55619.0,25.36,25.4572,25.36,25.4443,55619.0
2016-04-22 15:00:00,39.25,39.4,39.17,39.33,84004.0,25.4378,25.535,25.3859,25.4896,84004.0
2016-04-22 15:10:00,39.33,39.37,39.21,39.3,85819.0,25.4896,25.5156,25.4119,25.4702,85819.0
2016-04-22 15:20:00,39.3,39.4,39.28,39.38,56256.0,25.4702,25.535,25.4572,25.522,56256.0
2016-04-22 15:30:00,39.38,39.4,39.31,39.4,82716.0,25.522,25.535,25.4767,25.535,82716.0
2016-04-22 15:40:00,39.4,39.7,39.39,39.66,280122.0,25.535,25.7294,25.5285,25.7035,280122.0
2016-04-22 15:50:00,39.65,39.77,39.61,39.71,396403.0,25.697,25.7748,25.6711,25.7359,396403.0
2016-04-25 09:30:00,39.7,39.95,39.35,39.35,88676.0,25.7294,25.8914,25.5026,25.5026,88676.0
2016-04-25 09:40:00,39.25,39.25,38.77,38.99,137918.0,25.4378,25.4378,25.1267,25.2693,137918.0
2016-04-25 09:50:00,39.01,39.24,38.84,38.84,59455.0,25.2822,25.4313,25.1721,25.1721,59455.0
2016-04-25 10:00:00,38.84,39.11,38.6,38.62,67845.0,25.1721,25.347,25.0165,25.0295,67845.0
2016-04-25 10:10:00,38.64,38.68,38.28,38.47,110237.0,25.0424,25.0684,24.8091,24.9323,110237.0
2016-04-25 10:20:00,38.42,38.76,38.37,38.42,65933.0,24.8999,25.1202,24.8675,24.8999,65933.0
2016-04-25 10:30:00,38.41,38.67,38.17,38.21,57002.0,24.8934,25.0619,24.7378,24.7638,57002.0
2016-04-25 10:40:00,38.2,38.36,38.0,38.04,98535.0,24.7573,24.861,24.6277,24.6536,98535.0
2016-04-25 10:50:00,38.0,38.06,37.84,38.06,53962.0,24.6277,24.6665,24.524,24.6665,53962.0
2016-04-25 11:00:00,38.09,38.15,37.93,38.02,45885.0,24.686,24.7249,24.5823,24.6406,45885.0
2016-04-25 11:10:00,38.03,38.31,37.88,38.18,75768.0,24.6471,24.8286,24.5499,24.7443,75768.0
2016-04-25 11:20:00,38.19,38.35,38.14,38.34,36494.0,24.7508,24.8545,24.7184,24.848,36494.0
2016-04-25 11:30:00,38.36,38.5,38.31,38.36,32471.0,24.861,24.9517,24.8286,24.861,32471.0
2016-04-25 11:40:00,38.35,38.46,38.06,38.06,76857.0,24.8545,24.9258,24.6665,24.6665,76857.0
2016-04-25 11:50:00,38.05,38.09,37.78,37.87,60227.0,24.6601,24.686,24.4851,24.5434,60227.0
2016-04-25 12:00:00,37.88,37.96,37.51,37.54,40835.0,24.5499,24.6017,24.3101,24.3295,40835.0
2016-04-25 12:10:00,37.52,37.71,37.49,37.65,32939.0,24.3166,24.4397,24.2971,24.4008,32939.0
2016-04-25 12:20:00,37.66,37.69,37.55,37.63,35757.0,24.4073,24.4267,24.336,24.3879,35757.0
2016-04-25 12:30:00,37.63,37.66,37.44,37.47,35558.0,24.3879,24.4073,24.2647,24.2842,35558.0
2016-04-25 12:40:00,37.45,37.49,37.37,37.43,38566.0,24.2712,24.2971,24.2194,24.2582,38566.0
2016-04-25 12:50:00,37.43,37.53,37.36,37.47,46872.0,24.2582,24.3231,24.2129,24.2842,46872.0
2016-04-25 13:00:00,37.47,37.53,37.37,37.42,68327.0,24.2842,24.3231,24.2194,24.2518,68327.0
2016-04-25 13:10:00,37.42,37.69,37.39,37.6,80886.0,24.2518,24.4267,24.2323,24.3684,80886.0
2016-04-25 13:20:00,37.61,37.7,37.58,37.59,58196.0,24.3749,24.4332,24.3555,24.3619,58196.0
2016-04-25 13:30:00,37.59,37.7,37.52,37.59,58699.0,24.3619,24.4332,24.3166,24.3619,58699.0
2016-04-25 13:40:00,37.56,37.59,37.2,37.22,48134.0,24.3425,24.3619,24.1092,24.1221,48134.0
2016-04-25 13:50:00,37.21,37.37,37.13,37.27,47052.0,24.1157,24.2194,24.0638,24.1545,47052.0
2016-04-25 14:00:00,37.28,37.5,37.28,37.33,81767.0,24.161,24.3036,24.161,24.1934,81767.0
2016-04-25 14:10:00,37.33,37.41,37.04,37.14,81561.0,24.1934,24.2453,24.0055,24.0703,81561.0
2016-04-25 14:20:00,37.1,37.18,36.95,37.18,61314.0,24.0444,24.0962,23.9472,24.0962,61314.0
2016-04-25 14:30:00,37.19,37.39,37.16,37.2,89265.0,24.1027,24.2323,24.0833,24.1092,89265.0
2016-04-25 14:40:00,37.19,37.3,37.11,37.24,38947.0,24.1027,24.174,24.0509,24.1351,38947.0
2016-04-25 14:50:00,37.25,37.34,37.15,37.29,86510.0,24.1416,24.1999,24.0768,24.1675,86510.0
2016-04-25 15:00:00,37.28,37.42,37.26,37.36,56440.0,24.161,24.2518,24.1481,24.2129,56440.0
2016-04-25 15:10:00,37.38,37.45,37.25,37.27,73845.0,24.2258,24.2712,24.1416,24.1545,73845.0
2016-04-25 15:20:00,37.28,37.4,37.25,37.37,60105.0,24.161,24.2388,24.1416,24.2194,60105.0
2016-04-25 15:30:00,37.37,37.59,37.31,37.56,130155.0,24.2194,24.3619,24.1805,24.3425,130155.0
2016-04-25 15:40:00,37.56,37.65,37.46,37.5,150655.0,24.3425,24.4008,24.2777,24.3036,150655.0
2016-04-25 15:50:00,37.51,37.57,37.43,37.55,261390.0,24.3101,24.349,24.2582,24.336,261390.0
2016-04-26 09:30:00,38.02,38.09,37.27,37.27,61447.0,24.6406,24.686,24.1545,24.1545,61447.0
2016-04-26 09:40:00,37.38,37.72,37.23,37.72,27318.0,24.2258,24.4462,24.1286,24.4462,27318.0
2016-04-26 09:50:00,37.57,37.82,37.42,37.56,82528.0,24.349,24.511,24.2518,24.3425,82528.0
2016-04-26 10:00:00,37.55,38.08,37.48,38.01,23507.0,24.336,24.6795,24.2906,24.6341,23507.0
2016-04-26 10:10:00,38.06,38.2,37.7,37.73,36664.0,24.6665,24.7573,24.4332,24.4527,36664.0
2016-04-26 10:20:00,37.79,37.79,37.5,37.5,41962.0,24.4916,24.4916,24.3036,24.3036,41962.0
2016-04-26 10:30:00,37.5,37.66,37.47,37.58,36213.0,24.3036,24.4073,24.2842,24.3555,36213.0
2016-04-26 10:40:00,37.58,38.0,37.55,37.9,40807.0,24.3555,24.6277,24.336,24.5628,40807.0
2016-04-26 10:50:00,37.88,38.0,37.86,37.92,25113.0,24.5499,24.6277,24.5369,24.5758,25113.0
2016-04-26 11:00:00,37.94,38.02,37.87,37.99,38929.0,24.5888,24.6406,24.5434,24.6212,38929.0
2016-04-26 11:10:00,38.0,38.03,37.74,37.84,96361.0,24.6277,24.6471,24.4592,24.524,96361.0
2016-04-26 11:20:00,37.85,38.04,37.83,37.98,41225.0,24.5304,24.6536,24.5175,24.6147,41225.0
2016-04-26 11:30:00,37.99,38.14,37.95,37.97,59134.0,24.6212,24.7184,24.5953,24.6082,59134.0
2016-04-26 11:40:00,37.97,38.02,37.89,38.0,57092.0,24.6082,24.6406,24.5564,24.6277,57092.0
2016-04-26 11:50:00,38.0,38.24,38.0,38.05,67706.0,24.6277,24.7832,24.6277,24.6601,67706.0
2016-04-26 12:00:00,38.07,38.19,38.02,38.12,33591.0,24.673,24.7508,24.6406,24.7054,33591.0
2016-04-26 12:10:00,38.12,38.15,37.98,38.04,19803.0,24.7054,24.7249,24.6147,24.6536,19803.0
2016-04-26 12:20:00,38.02,38.08,37.96,37.99,18875.0,24.6406,24.6795,24.6017,24.6212,18875.0
2016-04-26 12:30:00,37.98,38.0,37.82,37.83,31003.0,24.6147,24.6277,24.511,24.5175,31003.0
2016-04-26 12:40:00,37.83,37.94,37.83,37.92,16069.0,24.5175,24.5888,24.5175,24.5758,16069.0
2016-04-26 12:50:00,37.94,37.98,37.85,37.9,18253.0,24.5888,24.6147,24.5304,24.5628,18253.0
2016-04-26 13:00:00,37.91,38.02,37.89,37.99,17029.0,24.5693,24.6406,24.5564,24.6212,17029.0
2016-04-26 13:10:00,37.99,38.18,37.95,38.18,16446.0,24.6212,24.7443,24.5953,24.7443,16446.0
2016-04-26 13:20:00,38.14,38.3,38.14,38.27,31836.0,24.7184,24.8221,24.7184,24.8026,31836.0
2016-04-26 13:30:00,38.27,38.29,38.2,38.27,14550.0,24.8026,24.8156,24.7573,24.8026,14550.0
2016-04-26 13:40:00,38.28,38.29,38.07,38.11,15758.0,24.8091,24.8156,24.673,24.699,15758.0
2016-04-26 13:50:00,38.12,38.15,38.02,38.13,18332.0,24.7054,24.7249,24.6406,24.7119,18332.0
2016-04-26 14:00:00,38.12,38.17,38.05,38.12,18172.0,24.7054,24.7378,24.6601,24.7054,18172.0
2016-04-26 14:10:00,38.13,38.15,38.03,38.08,29130.0,24.7119,24.7249,24.6471,24.6795,29130.0
2016-04-26 14:20:00,38.06,38.12,37.95,37.95,37088.0,24.6665,24.7054,24.5953,24.5953,37088.0
2016-04-26 14:30:00,37.96,38.08,37.78,37.85,94769.0,24.6017,24.6795,24.4851,24.5304,94769.0
2016-04-26 14:40:00,37.82,37.98,37.8,37.96,27931.0,24.511,24.6147,24.498,24.6017,27931.0
2016-04-26 14:50:00,37.96,38.0,37.88,37.95,30964.0,24.6017,24.6277,24.5499,24.5953,30964.0
2016-04-26 15:00:00,37.94,38.04,37.94,37.99,56626.0,24.5888,24.6536,24.5888,24.6212,56626.0
2016-04-26 15:10:00,37.98,38.05,37.97,37.98,34129.0,24.6147,24.6601,24.6082,24.6147,34129.0
2016-04-26 15:20:00,37.98,38.05,37.98,38.0,55107.0,24.6147,24.6601,24.6147,24.6277,55107.0
2016-04-26 15:30:00,38.01,38.13,38.0,38.06,55370.0,24.6341,24.7119,24.6277,24.6665,55370.0
2016-04-26 15:40:00,38.05,38.09,38.0,38.09,75242.0,24.6601,24.686,24.6277,24.686,75242.0
2016-04-26 15:50:00,38.08,38.1,38.03,38.1,121775.0,24.6795,24.6925,24.6471,24.6925,121775.0
2016-04-27 09:30:00,38.5,38.84,38.31,38.58,100088.0,24.9517,25.1721,24.8286,25.0036,100088.0
2016-04-27 09:40:00,38.57,38.7,38.36,38.7,69222.0,24.9971,25.0813,24.861,25.0813,69222.0
2016-04-27 09:50:00,38.71,39.95,38.64,39.86,260134.0,25.0878,25.8914,25.0424,25.8331,260134.0
2016-04-27 10:00:00,39.87,40.5,39.74,40.17,296522.0,25.8396,26.2479,25.7553,26.034,296522.0
2016-04-27 10:10:00,40.16,40.4,39.95,40.11,95577.0,26.0275,26.1831,25.8914,25.9951,95577.0
2016-04-27 10:20:00,40.1,40.2,39.89,39.96,64991.0,25.9887,26.0535,25.8526,25.8979,64991.0
2016-04-27 10:30:00,39.96,39.96,39.08,39.09,154804.0,25.8979,25.8979,25.3276,25.3341,154804.0
2016-04-27 10:40:00,39.07,39.51,39.05,39.3,191095.0,25.3211,25.6063,25.3082,25.4702,191095.0
2016-04-27 10:50:00,39.29,39.39,38.91,39.39,100178.0,25.4637,25.5285,25.2174,25.5285,100178.0
2016-04-27 11:00:00,39.36,39.72,39.14,39.7,62851.0,25.5091,25.7424,25.3665,25.7294,62851.0
2016-04-27 11:10:00,39.69,39.69,39.21,39.26,58253.0,25.7229,25.7229,25.4119,25.4443,58253.0
2016-04-27 11:20:00,39.28,39.3,39.08,39.19,59387.0,25.4572,25.4702,25.3276,25.3989,59387.0
2016-04-27 11:30:00,39.19,39.21,38.67,38.75,77715.0,25.3989,25.4119,25.0619,25.1137,77715.0
2016-04-27 11:40:00,38.74,39.12,38.66,38.73,63552.0,25.1073,25.3535,25.0554,25.1008,63552.0
2016-04-27 11:50:00,38.75,38.98,38.64,38.91,44800.0,25.1137,25.2628,25.0424,25.2174,44800.0
2016-04-27 12:00:00,38.9,39.02,38.83,38.96,51802.0,25.2109,25.2887,25.1656,25.2498,51802.0
2016-04-27 12:10:00,38.94,39.22,38.89,39.21,34426.0,25.2369,25.4183,25.2045,25.4119,34426.0
2016-04-27 12:20:00,39.23,39.45,39.21,39.39,22768.0,25.4248,25.5674,25.4119,25.5285,22768.0
2016-04-27 12:30:00,39.39,39.52,39.3,39.32,37258.0,25.5285,25.6128,25.4702,25.4831,37258.0
2016-04-27 12:40:00,39.31,39.43,39.22,39.32,53038.0,25.4767,25.5544,25.4183,25.4831,53038.0
2016-04-27 12:50:00,39.31,39.4,39.15,39.27,25076.0,25.4767,25.535,25.373,25.4507,25076.0
2016-04-27 13:00:00,39.26,39.46,39.21,39.42,31831.0,25.4443,25.5739,25.4119,25.548,31831.0
2016-04-27 13:10:00,39.42,39.6,39.4,39.58,38885.0,25.548,25.6646,25.535,25.6517,38885.0
2016-04-27 13:20:00,39.58,39.63,39.54,39.55,54532.0,25.6517,25.6841,25.6257,25.6322,54532.0
2016-04-27 13:30:00,39.54,39.61,39.48,39.57,72771.0,25.6257,25.6711,25.5868,25.6452,72771.0
2016-04-27 13:40:00,39.55,39.6,39.52,39.57,45040.0,25.6322,25.6646,25.6128,25.6452,45040.0
2016-04-27 13:50:00,39.55,39.6,39.47,39.59,47130.0,25.6322,25.6646,25.5804,25.6581,47130.0
2016-04-27 14:00:00,39.59,39.94,39.43,39.94,70596.0,25.6581,25.885,25.5544,25.885,70596.0
2016-04-27 14:10:00,39.95,40.25,39.87,40.21,104471.0,25.8914,26.0859,25.8396,26.06,104471.0
2016-04-27 14:20:00,40.2,40.34,40.16,40.32,97731.0,26.0535,26.1442,26.0275,26.1312,97731.0
2016-04-27 14:30:00,40.31,40.35,40.15,40.26,123785.0,26.1248,26.1507,26.0211,26.0924,123785.0
2016-04-27 14:40:00,40.26,40.37,40.24,40.35,90116.0,26.0924,26.1636,26.0794,26.1507,90116.0
2016-04-27 14:50:00,40.33,40.39,40.16,40.29,86424.0,26.1377,26.1766,26.0275,26.1118,86424.0
2016-04-27 15:00:00,40.27,40.35,40.06,40.07,76310.0,26.0988,26.1507,25.9627,25.9692,76310.0
2016-04-27 15:10:00,40.06,40.18,40.0,40.12,59512.0,25.9627,26.0405,25.9239,26.0016,59512.0
2016-04-27 15:20:00,40.11,40.18,40.03,40.03,93784.0,25.9951,26.0405,25.9433,25.9433,93784.0
2016-04-27 15:30:00,40.04,40.25,39.99,40.23,142250.0,25.9498,26.0859,25.9174,26.0729,142250.0
2016-04-27 15:40:00,40.23,40.36,40.23,40.34,129052.0,26.0729,26.1572,26.0729,26.1442,129052.0
2016-04-27 15:50:00,40.34,40.49,40.33,40.45,226535.0,26.1442,26.2414,26.1377,26.2155,226535.0
2016-04-28 09:30:00,40.31,40.31,39.53,40.12,64792.0,26.1248,26.1248,25.6192,26.0016,64792.0
2016-04-28 09:40:00,40.07,40.66,39.95,40.45,111118.0,25.9692,26.3516,25.8914,26.2155,111118.0
2016-04-28 09:50:00,40.43,40.43,40.13,40.33,73641.0,26.2025,26.2025,26.0081,26.1377,73641.0
2016-04-28 10:00:00,40.3,40.63,40.26,40.45,56081.0,26.1183,26.3322,26.0924,26.2155,56081.0
2016-04-28 10:10:00,40.5,40.66,40.29,40.46,63131.0,26.2479,26.3516,26.1118,26.222,63131.0
2016-04-28 10:20:00,40.45,40.59,40.31,40.37,87833.0,26.2155,26.3062,26.1248,26.1636,87833.0
2016-04-28 10:30:00,40.41,40.75,40.39,40.67,69724.0,26.1896,26.4099,26.1766,26.3581,69724.0
2016-04-28 10:40:00,40.67,40.77,40.38,40.69,117214.0,26.3581,26.4229,26.1701,26.371,117214.0
2016-04-28 10:50:00,40.67,40.91,40.62,40.66,58110.0,26.3581,26.5136,26.3257,26.3516,58110.0
2016-04-28 11:00:00,40.68,40.78,40.41,40.41,51025.0,26.3646,26.4294,26.1896,26.1896,51025.0
2016-04-28 11:10:00,40.41,40.5,40.33,40.45,61137.0,26.1896,26.2479,26.1377,26.2155,61137.0
2016-04-28 11:20:00,40.46,40.56,40.41,40.49,75349.0,26.222,26.2868,26.1896,26.2414,75349.0
2016-04-28 11:30:00,40.54,40.58,40.44,40.54,60787.0,26.2738,26.2997,26.209,26.2738,60787.0
2016-04-28 11:40:00,40.56,40.62,40.45,40.49,63427.0,26.2868,26.3257,26.2155,26.2414,63427.0
2016-04-28 11:50:00,40.5,40.52,40.42,40.44,42317.0,26.2479,26.2609,26.1961,26.209,42317.0
2016-04-28 12:00:00,40.44,40.52,40.34,40.39,39856.0,26.209,26.2609,26.1442,26.1766,39856.0
2016-04-28 12:10:00,40.38,40.47,40.22,40.25,43552.0,26.1701,26.2285,26.0664,26.0859,43552.0
2016-04-28 12:20:00,40.25,40.44,40.25,40.42,38416.0,26.0859,26.209,26.0859,26.1961,38416.0
2016-04-28 12:30:00,40.44,40.57,40.37,40.52,39933.0,26.209,26.2933,26.1636,26.2609,39933.0
2016-04-28 12:40:00,40.5,40.52,40.37,40.39,22313.0,26.2479,26.2609,26.1636,26.1766,22313.0
2016-04-28 12:50:00,40.4,40.5,40.4,40.44,22699.0,26.1831,26.2479,26.1831,26.209,22699.0
2016-04-28 13:00:00,40.42,40.54,40.4,40.48,48348.0,26.1961,26.2738,26.1831,26.2349,48348.0
2016-04-28 13:10:00,40.48,40.51,40.22,40.26,49073.0,26.2349,26.2544,26.0664,26.0924,49073.0
2016-04-28 13:20:00,40.26,40.32,40.17,40.25,37231.0,26.0924,26.1312,26.034,26.0859,37231.0
2016-04-28 13:30:00,40.26,40.35,40.23,40.3,32498.0,26.0924,26.1507,26.0729,26.1183,32498.0
2016-04-28 13:40:00,40.29,40.41,40.25,40.37,31341.0,26.1118,26.1896,26.0859,26.1636,31341.0
2016-04-28 13:50:00,40.38,40.46,40.35,40.46,46613.0,26.1701,26.222,26.1507,26.222,46613.0
2016-04-28 14:00:00,40.46,40.55,40.45,40.52,55824.0,26.222,26.2803,26.2155,26.2609,55824.0
2016-04-28 14:10:00,40.51,40.56,40.38,40.39,33076.0,26.2544,26.2868,26.1701,26.1766,33076.0
2016-04-28 14:20:00,40.38,40.39,40.15,40.24,46913.0,26.1701,26.1766,26.0211,26.0794,46913.0
2016-04-28 14:30:00,40.24,40.4,40.23,40.24,45998.0,26.0794,26.1831,26.0729,26.0794,45998.0
2016-04-28 14:40:00,40.21,40.21,40.05,40.07,40206.0,26.06,26.06,25.9563,25.9692,40206.0
2016-04-28 14:50:00,40.06,40.1,39.78,39.8,55937.0,25.9627,25.9887,25.7813,25.7942,55937.0
2016-04-28 15:00:00,39.81,39.81,39.59,39.59,113997.0,25.8007,25.8007,25.6581,25.6581,113997.0
2016-04-28 15:10:00,39.6,39.6,39.21,39.21,140761.0,25.6646,25.6646,25.4119,25.4119,140761.0
2016-04-28 15:20:00,39.22,39.23,38.63,38.66,121270.0,25.4183,25.4248,25.036,25.0554,121270.0
2016-04-28 15:30:00,38.66,38.77,38.31,38.69,269968.0,25.0554,25.1267,24.8286,25.0748,269968.0
2016-04-28 15:40:00,38.67,38.88,38.67,38.76,171199.0,25.0619,25.198,25.0619,25.1202,171199.0
2016-04-28 15:50:00,38.75,38.81,38.58,38.72,254220.0,25.1137,25.1526,25.0036,25.0943,254220.0
2016-04-29 09:30:00,38.23,40.11,38.2,39.98,172765.0,25.334,26.5798,25.3141,26.4937,172765.0
2016-04-29 09:40:00,39.98,41.32,39.75,41.08,166404.0,26.4937,27.3816,26.3412,27.2226,166404.0
2016-04-29 09:50:00,41.14,41.21,39.13,39.2,172059.0,27.2624,27.3087,25.9304,25.9768,172059.0
2016-04-29 10:00:00,39.19,40.2,39.12,39.77,94779.0,25.9701,26.6394,25.9238,26.3545,94779.0
2016-04-29 10:10:00,39.78,40.67,39.68,40.66,147518.0,26.3611,26.9509,26.2949,26.9443,147518.0
2016-04-29 10:20:00,40.65,40.81,40.26,40.48,131977.0,26.9377,27.0437,26.6792,26.825,131977.0
2016-04-29 10:30:00,40.49,40.61,40.2,40.45,46962.0,26.8316,26.9111,26.6394,26.8051,46962.0
2016-04-29 10:40:00,40.49,40.65,39.99,40.02,109056.0,26.8316,26.9377,26.5003,26.5202,109056.0
2016-04-29 10:50:00,39.99,40.0,39.53,39.84,117374.0,26.5003,26.5069,26.1955,26.4009,117374.0
2016-04-29 11:00:00,39.9,39.94,39.58,39.68,76737.0,26.4406,26.4672,26.2286,26.2949,76737.0
2016-04-29 11:10:00,39.67,39.71,38.87,38.98,90191.0,26.2882,26.3147,25.7581,25.831,90191.0
2016-04-29 11:20:00,39.01,39.09,38.6,38.74,97107.0,25.8509,25.9039,25.5792,25.6719,97107.0
2016-04-29 11:30:00,38.74,38.82,38.4,38.63,74116.0,25.6719,25.725,25.4466,25.5991,74116.0
2016-04-29 11:40:00,38.71,38.99,38.42,38.93,54884.0,25.6521,25.8376,25.4599,25.7979,54884.0
2016-04-29 11:50:00,38.99,39.8,38.85,39.63,47457.0,25.8376,26.3744,25.7448,26.2617,47457.0
2016-04-29 12:00:00,39.64,39.78,39.18,39.59,46420.0,26.2684,26.3611,25.9635,26.2352,46420.0
2016-04-29 12:10:00,39.57,39.57,39.24,39.39,78669.0,26.222,26.222,26.0033,26.1027,78669.0
2016-04-29 12:20:00,39.38,39.69,39.38,39.52,44108.0,26.0961,26.3015,26.0961,26.1888,44108.0
2016-04-29 12:30:00,39.53,39.7,39.37,39.7,44945.0,26.1955,26.3081,26.0894,26.3081,44945.0
2016-04-29 12:40:00,39.7,39.7,39.34,39.47,43561.0,26.3081,26.3081,26.0696,26.1557,43561.0
2016-04-29 12:50:00,39.43,39.51,39.16,39.22,46183.0,26.1292,26.1822,25.9503,25.99,46183.0
2016-04-29 13:00:00,39.22,39.54,39.19,39.52,49797.0,25.99,26.2021,25.9701,26.1888,49797.0
2016-04-29 13:10:00,39.53,39.57,39.25,39.29,48081.0,26.1955,26.222,26.0099,26.0364,48081.0
2016-04-29 13:20:00,39.26,39.28,39.03,39.05,43698.0,26.0165,26.0298,25.8641,25.8774,43698.0
2016-04-29 13:30:00,39.03,39.21,39.0,39.21,27809.0,25.8641,25.9834,25.8442,25.9834,27809.0
2016-04-29 13:40:00,39.19,39.28,39.02,39.04,27485.0,25.9701,26.0298,25.8575,25.8707,27485.0
2016-04-29 13:50:00,39.03,39.33,39.03,39.31,37698.0,25.8641,26.0629,25.8641,26.0497,37698.0
2016-04-29 14:00:00,39.32,39.32,39.04,39.04,60059.0,26.0563,26.0563,25.8707,25.8707,60059.0
2016-04-29 14:10:00,39.05,39.15,38.86,39.12,61897.0,25.8774,25.9436,25.7515,25.9238,61897.0
2016-04-29 14:20:00,39.11,39.54,39.1,39.44,38132.0,25.9171,26.2021,25.9105,26.1358,38132.0
2016-04-29 14:30:00,39.44,39.53,39.4,39.46,53645.0,26.1358,26.1955,26.1093,26.1491,53645.0
2016-04-29 14:40:00,39.46,39.55,39.39,39.42,66287.0,26.1491,26.2087,26.1027,26.1226,66287.0
2016-04-29 14:50:00,39.43,39.51,39.3,39.49,88434.0,26.1292,26.1822,26.043,26.169,88434.0
2016-04-29 15:00:00,39.45,40.01,39.45,39.89,91234.0,26.1424,26.5135,26.1424,26.434,91234.0
2016-04-29 15:10:00,39.88,40.2,39.85,40.07,61432.0,26.4274,26.6394,26.4075,26.5533,61432.0
2016-04-29 15:20:00,40.07,40.1,39.82,39.92,50304.0,26.5533,26.5732,26.3876,26.4539,50304.0
2016-04-29 15:30:00,39.92,40.26,39.86,40.21,98960.0,26.4539,26.6792,26.4141,26.6461,98960.0
2016-04-29 15:40:00,40.19,40.42,40.13,40.42,115112.0,26.6328,26.7852,26.5931,26.7852,115112.0
2016-04-29 15:50:00,40.42,40.55,40.34,40.46,288952.0,26.7852,26.8714,26.7322,26.8117,288952.0
2016-05-02 09:30:00,40.21,40.79,39.62,40.13,84741.0,26.6461,27.0304,26.2551,26.5931,84741.0
2016-05-02 09:40:00,40.12,40.12,39.12,39.35,70557.0,26.5864,26.5864,25.9238,26.0762,70557.0
2016-05-02 09:50:00,39.35,39.35,38.73,38.92,104612.0,26.0762,26.0762,25.6653,25.7912,104612.0
2016-05-02 10:00:00,38.9,39.1,38.3,38.77,115025.0,25.778,25.9105,25.3804,25.6918,115025.0
2016-05-02 10:10:00,38.72,39.37,38.44,39.09,124718.0,25.6587,26.0894,25.4731,25.9039,124718.0
2016-05-02 10:20:00,39.07,39.6,39.03,39.4,79847.0,25.8906,26.2418,25.8641,26.1093,79847.0
2016-05-02 10:30:00,39.4,39.71,39.3,39.6,130933.0,26.1093,26.3147,26.043,26.2418,130933.0
2016-05-02 10:40:00,39.63,39.66,39.42,39.57,71971.0,26.2617,26.2816,26.1226,26.222,71971.0
2016-05-02 10:50:00,39.55,39.81,39.46,39.77,68838.0,26.2087,26.381,26.1491,26.3545,68838.0
2016-05-02 11:00:00,39.73,39.91,39.5,39.91,101272.0,26.328,26.4473,26.1756,26.4473,101272.0
2016-05-02 11:10:00,39.91,40.04,39.71,39.72,64046.0,26.4473,26.5334,26.3147,26.3214,64046.0
2016-05-02 11:20:00,39.7,39.75,39.14,39.15,78282.0,26.3081,26.3412,25.937,25.9436,78282.0
2016-05-02 11:30:00,39.16,39.55,39.14,39.37,116495.0,25.9503,26.2087,25.937,26.0894,116495.0
2016-05-02 11:40:00,39.37,39.54,38.94,38.97,62750.0,26.0894,26.2021,25.8045,25.8244,62750.0
2016-05-02 11:50:00,39.02,39.12,38.63,38.67,86731.0,25.8575,25.9238,25.5991,25.6256,86731.0
2016-05-02 12:00:00,38.64,38.85,38.62,38.67,45215.0,25.6057,25.7448,25.5924,25.6256,45215.0
2016-05-02 12:10:00,38.65,38.69,38.36,38.43,63430.0,25.6123,25.6388,25.4201,25.4665,63430.0
2016-05-02 12:20:00,38.44,38.51,38.11,38.14,43010.0,25.4731,25.5195,25.2545,25.2743,43010.0
2016-05-02 12:30:00,38.15,38.52,38.14,38.45,61879.0,25.281,25.5262,25.2743,25.4798,61879.0
2016-05-02 12:40:00,38.45,38.47,38.31,38.47,55679.0,25.4798,25.493,25.387,25.493,55679.0
2016-05-02 12:50:00,38.47,38.61,38.35,38.42,56710.0,25.493,25.5858,25.4135,25.4599,56710.0
2016-05-02 13:00:00,38.4,38.65,38.39,38.55,47779.0,25.4466,25.6123,25.44,25.546,47779.0
2016-05-02 13:10:00,38.53,38.94,38.5,38.89,64880.0,25.5328,25.8045,25.5129,25.7713,64880.0
2016-05-02 13:20:00,38.91,39.28,38.91,39.23,47776.0,25.7846,26.0298,25.7846,25.9967,47776.0
2016-05-02 13:30:00,39.26,39.32,39.08,39.15,60632.0,26.0165,26.0563,25.8973,25.9436,60632.0
2016-05-02 13:40:00,39.17,39.29,39.06,39.27,28901.0,25.9569,26.0364,25.884,26.0232,28901.0
2016-05-02 13:50:00,39.32,39.35,38.84,38.84,33519.0,26.0563,26.0762,25.7382,25.7382,33519.0
2016-05-02 14:00:00,38.87,39.06,38.82,39.01,30509.0,25.7581,25.884,25.725,25.8509,30509.0
2016-05-02 14:10:00,39.02,39.25,38.95,39.19,34577.0,25.8575,26.0099,25.8111,25.9701,34577.0
2016-05-02 14:20:00,39.17,39.22,39.0,39.0,69328.0,25.9569,25.99,25.8442,25.8442,69328.0
2016-05-02 14:30:00,38.99,39.08,38.91,39.0,53841.0,25.8376,25.8973,25.7846,25.8442,53841.0
2016-05-02 14:40:00,39.03,39.07,38.63,38.66,99900.0,25.8641,25.8906,25.5991,25.6189,99900.0
2016-05-02 14:50:00,38.68,38.84,38.56,38.83,37495.0,25.6322,25.7382,25.5527,25.7316,37495.0
2016-05-02 15:00:00,38.79,38.83,38.67,38.82,47467.0,25.7051,25.7316,25.6256,25.725,47467.0
2016-05-02 15:10:00,38.83,38.87,38.72,38.85,34379.0,25.7316,25.7581,25.6587,25.7448,34379.0
2016-05-02 15:20:00,38.83,38.87,38.64,38.64,39977.0,25.7316,25.7581,25.6057,25.6057,39977.0
2016-05-02 15:30:00,38.66,38.77,38.55,38.77,47504.0,25.6189,25.6918,25.546,25.6918,47504.0
2016-05-02 15:40:00,38.77,38.91,38.76,38.86,80997.0,25.6918,25.7846,25.6852,25.7515,80997.0
2016-05-02 15:50:00,38.86,38.96,38.84,38.92,152671.0,25.7515,25.8177,25.7382,25.7912,152671.0
2016-05-03 09:30:00,38.26,38.26,37.52,37.6,54732.0,25.3539,25.3539,24.8635,24.9165,54732.0
2016-05-03 09:40:00,37.53,38.26,37.53,37.89,50062.0,24.8701,25.3539,24.8701,25.1087,50062.0
2016-05-03 09:50:00,37.9,38.2,37.7,37.77,34142.0,25.1153,25.3141,24.9828,25.0292,34142.0
2016-05-03 10:00:00,37.81,38.06,37.73,37.75,26488.0,25.0557,25.2213,25.0026,25.0159,26488.0
2016-05-03 10:10:00,37.74,38.04,37.68,38.0,56848.0,25.0093,25.2081,24.9695,25.1816,56848.0
2016-05-03 10:20:00,37.97,38.02,37.72,37.8,39975.0,25.1617,25.1948,24.996,25.049,39975.0
2016-05-03 10:30:00,37.8,37.81,37.59,37.75,57488.0,25.049,25.0557,24.9099,25.0159,57488.0
2016-05-03 10:40:00,37.75,38.1,37.7,37.99,43676.0,25.0159,25.2478,24.9828,25.1749,43676.0
2016-05-03 10:50:00,37.97,38.18,37.73,37.77,76423.0,25.1617,25.3009,25.0026,25.0292,76423.0
2016-05-03 11:00:00,37.78,38.0,37.71,37.95,31276.0,25.0358,25.1816,24.9894,25.1484,31276.0
2016-05-03 11:10:00,37.92,37.92,37.73,37.79,25366.0,25.1286,25.1286,25.0026,25.0424,25366.0
2016-05-03 11:20:00,37.81,37.81,37.61,37.79,43930.0,25.0557,25.0557,24.9231,25.0424,43930.0
2016-05-03 11:30:00,37.8,38.06,37.72,38.01,42337.0,25.049,25.2213,24.996,25.1882,42337.0
2016-05-03 11:40:00,37.99,38.24,37.96,38.16,26328.0,25.1749,25.3406,25.1551,25.2876,26328.0
2016-05-03 11:50:00,38.16,38.37,38.13,38.31,34705.0,25.2876,25.4268,25.2677,25.387,34705.0
2016-05-03 12:00:00,38.31,38.35,38.04,38.12,24272.0,25.387,25.4135,25.2081,25.2611,24272.0
2016-05-03 12:10:00,38.1,38.1,37.82,37.82,22822.0,25.2478,25.2478,25.0623,25.0623,22822.0
2016-05-03 12:20:00,37.82,37.84,37.66,37.73,25571.0,25.0623,25.0755,24.9563,25.0026,25571.0
2016-05-03 12:30:00,37.72,37.91,37.71,37.91,18870.0,24.996,25.1219,24.9894,25.1219,18870.0
2016-05-03 12:40:00,37.9,38.04,37.89,37.95,20784.0,25.1153,25.2081,25.1087,25.1484,20784.0
2016-05-03 12:50:00,37.96,38.05,37.92,38.01,17467.0,25.1551,25.2147,25.1286,25.1882,17467.0
2016-05-03 13:00:00,38.01,38.19,37.97,38.18,12395.0,25.1882,25.3075,25.1617,25.3009,12395.0
2016-05-03 13:10:00,38.19,38.31,38.17,38.3,16656.0,25.3075,25.387,25.2942,25.3804,16656.0
2016-05-03 13:20:00,38.29,38.32,38.21,38.3,10454.0,25.3737,25.3936,25.3207,25.3804,10454.0
2016-05-03 13:30:00,38.29,38.39,38.28,38.35,22613.0,25.3737,25.44,25.3671,25.4135,22613.0
2016-05-03 13:40:00,38.37,38.5,38.34,38.37,32682.0,25.4268,25.5129,25.4069,25.4268,32682.0
2016-05-03 13:50:00,38.38,38.42,38.16,38.16,16761.0,25.4334,25.4599,25.2876,25.2876,16761.0
2016-05-03 14:00:00,38.16,38.16,37.94,38.05,22640.0,25.2876,25.2876,25.1418,25.2147,22640.0
2016-05-03 14:10:00,38.02,38.12,37.97,37.99,21145.0,25.1948,25.2611,25.1617,25.1749,21145.0
2016-05-03 14:20:00,37.99,38.04,37.94,38.02,25610.0,25.1749,25.2081,25.1418,25.1948,25610.0
2016-05-03 14:30:00,38.02,38.22,38.02,38.13,12284.0,25.1948,25.3274,25.1948,25.2677,12284.0
2016-05-03 14:40:00,38.13,38.17,37.99,38.03,31335.0,25.2677,25.2942,25.1749,25.2014,31335.0
2016-05-03 14:50:00,38.01,38.11,37.99,38.02,19492.0,25.1882,25.2545,25.1749,25.1948,19492.0
2016-05-03 15:00:00,38.01,38.16,37.98,38.12,20293.0,25.1882,25.2876,25.1683,25.2611,20293.0
2016-05-03 15:10:00,38.15,38.16,38.01,38.12,22227.0,25.281,25.2876,25.1882,25.2611,22227.0
2016-05-03 15:20:00,38.11,38.33,38.09,38.27,46988.0,25.2545,25.4003,25.2412,25.3605,46988.0
2016-05-03 15:30:00,38.27,38.33,38.1,38.11,125099.0,25.3605,25.4003,25.2478,25.2545,125099.0
2016-05-03 15:40:00,38.11,38.19,38.05,38.18,69471.0,25.2545,25.3075,25.2147,25.3009,69471.0
2016-05-03 15:50:00,38.18,38.24,38.14,38.18,104859.0,25.3009,25.3406,25.2743,25.3009,104859.0
2016-05-04 09:30:00,38.59,39.46,38.38,39.22,93017.0,25.5725,26.1491,25.4334,25.99,93017.0
2016-05-04 09:40:00,39.18,39.54,38.69,39.54,134540.0,25.9635,26.2021,25.6388,26.2021,134540.0
2016-05-04 09:50:00,39.54,39.83,39.23,39.27,95335.0,26.2021,26.3943,25.9967,26.0232,95335.0
2016-05-04 10:00:00,39.28,39.57,39.13,39.32,97933.0,26.0298,26.222,25.9304,26.0563,97933.0
2016-05-04 10:10:00,39.32,39.41,38.93,39.07,100862.0,26.0563,26.1159,25.7979,25.8906,100862.0
2016-05-04 10:20:00,39.01,39.07,38.81,38.96,83036.0,25.8509,25.8906,25.7183,25.8177,83036.0
2016-05-04 10:30:00,38.94,38.94,38.39,38.64,92506.0,25.8045,25.8045,25.44,25.6057,92506.0
2016-05-04 10:40:00,38.64,38.73,38.1,38.1,73433.0,25.6057,25.6653,25.2478,25.2478,73433.0
2016-05-04 10:50:00,38.1,38.46,38.03,38.42,70593.0,25.2478,25.4864,25.2014,25.4599,70593.0
2016-05-04 11:00:00,38.38,38.51,38.3,38.41,84278.0,25.4334,25.5195,25.3804,25.4533,84278.0
2016-05-04 11:10:00,38.41,38.45,37.87,37.92,81205.0,25.4533,25.4798,25.0954,25.1286,81205.0
2016-05-04 11:20:00,37.89,38.45,37.79,38.43,86179.0,25.1087,25.4798,25.0424,25.4665,86179.0
2016-05-04 11:30:00,38.44,38.88,38.36,38.87,76076.0,25.4731,25.7647,25.4201,25.7581,76076.0
2016-05-04 11:40:00,38.85,39.07,38.72,38.85,85364.0,25.7448,25.8906,25.6587,25.7448,85364.0
2016-05-04 11:50:00,38.83,38.83,38.49,38.51,65909.0,25.7316,25.7316,25.5063,25.5195,65909.0
2016-05-04 12:00:00,38.51,38.96,38.51,38.66,50882.0,25.5195,25.8177,25.5195,25.6189,50882.0
2016-05-04 12:10:00,38.65,38.94,38.61,38.87,44527.0,25.6123,25.8045,25.5858,25.7581,44527.0
2016-05-04 12:20:00,38.87,39.0,38.76,38.84,67825.0,25.7581,25.8442,25.6852,25.7382,67825.0
2016-05-04 12:30:00,38.85,39.01,38.75,38.79,46075.0,25.7448,25.8509,25.6786,25.7051,46075.0
2016-05-04 12:40:00,38.75,38.84,38.57,38.61,34002.0,25.6786,25.7382,25.5593,25.5858,34002.0
2016-05-04 12:50:00,38.56,38.56,38.26,38.27,40471.0,25.5527,25.5527,25.3539,25.3605,40471.0
2016-05-04 13:00:00,38.26,38.4,38.2,38.27,45513.0,25.3539,25.4466,25.3141,25.3605,45513.0
2016-05-04 13:10:00,38.25,38.44,38.25,38.44,48209.0,25.3472,25.4731,25.3472,25.4731,48209.0
2016-05-04 13:20:00,38.39,38.52,38.34,38.46,38624.0,25.44,25.5262,25.4069,25.4864,38624.0
2016-05-04 13:30:00,38.49,38.6,38.48,38.58,48333.0,25.5063,25.5792,25.4997,25.5659,48333.0
2016-05-04 13:40:00,38.56,38.79,38.53,38.74,50256.0,25.5527,25.7051,25.5328,25.6719,50256.0
2016-05-04 13:50:00,38.76,38.88,38.68,38.78,51409.0,25.6852,25.7647,25.6322,25.6985,51409.0
2016-05-04 14:00:00,38.78,38.83,38.58,38.64,53345.0,25.6985,25.7316,25.5659,25.6057,53345.0
2016-05-04 14:10:00,38.61,38.61,38.35,38.39,44735.0,25.5858,25.5858,25.4135,25.44,44735.0
2016-05-04 14:20:00,38.4,38.84,38.34,38.79,48881.0,25.4466,25.7382,25.4069,25.7051,48881.0
2016-05-04 14:30:00,38.78,38.8,38.6,38.66,48720.0,25.6985,25.7117,25.5792,25.6189,48720.0
2016-05-04 14:40:00,38.66,38.84,38.6,38.63,52624.0,25.6189,25.7382,25.5792,25.5991,52624.0
2016-05-04 14:50:00,38.64,38.75,38.53,38.58,39198.0,25.6057,25.6786,25.5328,25.5659,39198.0
2016-05-04 15:00:00,38.58,38.72,38.55,38.69,59899.0,25.5659,25.6587,25.546,25.6388,59899.0
2016-05-04 15:10:00,38.7,39.0,38.7,38.96,65853.0,25.6454,25.8442,25.6454,25.8177,65853.0
2016-05-04 15:20:00,38.96,39.01,38.78,38.79,68417.0,25.8177,25.8509,25.6985,25.7051,68417.0
2016-05-04 15:30:00,38.79,39.02,38.79,38.99,92433.0,25.7051,25.8575,25.7051,25.8376,92433.0
2016-05-04 15:40:00,38.99,39.08,38.93,38.98,143326.0,25.8376,25.8973,25.7979,25.831,143326.0
2016-05-04 15:50:00,38.99,39.16,38.98,39.13,217732.0,25.8376,25.9503,25.831,25.9304,217732.0
2016-05-05 09:30:00,40.08,40.2,39.4,39.72,64167.0,26.5599,26.6394,26.1093,26.3214,64167.0
2016-05-05 09:40:00,39.79,40.11,39.66,39.93,35114.0,26.3678,26.5798,26.2816,26.4605,35114.0
2016-05-05 09:50:00,39.93,40.48,39.93,40.4,58589.0,26.4605,26.825,26.4605,26.772,58589.0
2016-05-05 10:00:00,40.38,40.87,40.27,40.73,125799.0,26.7587,27.0834,26.6858,26.9907,125799.0
2016-05-05 10:10:00,40.7,40.91,40.63,40.75,55627.0,26.9708,27.1099,26.9244,27.0039,55627.0
2016-05-05 10:20:00,40.78,40.93,40.32,40.46,79349.0,27.0238,27.1232,26.719,26.8117,79349.0
2016-05-05 10:30:00,40.46,40.56,40.2,40.28,138721.0,26.8117,26.878,26.6394,26.6925,138721.0
2016-05-05 10:40:00,40.33,40.33,40.14,40.23,34688.0,26.7256,26.7256,26.5997,26.6593,34688.0
2016-05-05 10:50:00,40.21,40.41,40.21,40.27,42677.0,26.6461,26.7786,26.6461,26.6858,42677.0
2016-05-05 11:00:00,40.28,40.3,40.12,40.16,41119.0,26.6925,26.7057,26.5864,26.6129,41119.0
2016-05-05 11:10:00,40.15,40.24,39.96,39.96,54762.0,26.6063,26.666,26.4804,26.4804,54762.0
2016-05-05 11:20:00,39.96,40.03,39.82,40.0,81065.0,26.4804,26.5268,26.3876,26.5069,81065.0
2016-05-05 11:30:00,40.0,40.12,39.98,40.08,63187.0,26.5069,26.5864,26.4937,26.5599,63187.0
2016-05-05 11:40:00,40.09,40.12,39.82,39.82,59247.0,26.5666,26.5864,26.3876,26.3876,59247.0
2016-05-05 11:50:00,39.85,39.9,39.78,39.8,50357.0,26.4075,26.4406,26.3611,26.3744,50357.0
2016-05-05 12:00:00,39.79,39.98,39.78,39.85,35224.0,26.3678,26.4937,26.3611,26.4075,35224.0
2016-05-05 12:10:00,39.85,39.96,39.78,39.78,14826.0,26.4075,26.4804,26.3611,26.3611,14826.0
2016-05-05 12:20:00,39.78,39.79,39.61,39.67,17011.0,26.3611,26.3678,26.2485,26.2882,17011.0
2016-05-05 12:30:00,39.69,39.83,39.62,39.78,13276.0,26.3015,26.3943,26.2551,26.3611,13276.0
2016-05-05 12:40:00,39.78,39.85,39.74,39.83,26452.0,26.3611,26.4075,26.3346,26.3943,26452.0
2016-05-05 12:50:00,39.85,40.18,39.85,40.14,19189.0,26.4075,26.6262,26.4075,26.5997,19189.0
2016-05-05 13:00:00,40.09,40.09,39.72,39.72,20831.0,26.5666,26.5666,26.3214,26.3214,20831.0
2016-05-05 13:10:00,39.7,39.91,39.68,39.82,20700.0,26.3081,26.4473,26.2949,26.3876,20700.0
2016-05-05 13:20:00,39.8,39.82,39.43,39.43,26986.0,26.3744,26.3876,26.1292,26.1292,26986.0
2016-05-05 13:30:00,39.45,39.66,39.45,39.59,25811.0,26.1424,26.2816,26.1424,26.2352,25811.0
2016-05-05 13:40:00,39.59,39.79,39.59,39.77,28466.0,26.2352,26.3678,26.2352,26.3545,28466.0
2016-05-05 13:50:00,39.77,39.81,39.68,39.71,29548.0,26.3545,26.381,26.2949,26.3147,29548.0
2016-05-05 14:00:00,39.7,39.87,39.6,39.83,25144.0,26.3081,26.4208,26.2418,26.3943,25144.0
2016-05-05 14:10:00,39.85,40.05,39.82,39.84,38335.0,26.4075,26.54,26.3876,26.4009,38335.0
2016-05-05 14:20:00,39.84,40.14,39.84,40.09,25551.0,26.4009,26.5997,26.4009,26.5666,25551.0
2016-05-05 14:30:00,40.09,40.18,39.98,40.17,26404.0,26.5666,26.6262,26.4937,26.6196,26404.0
2016-05-05 14:40:00,40.13,40.3,40.13,40.28,29707.0,26.5931,26.7057,26.5931,26.6925,29707.0
2016-05-05 14:50:00,40.27,40.29,40.03,40.03,37805.0,26.6858,26.6991,26.5268,26.5268,37805.0
2016-05-05 15:00:00,40.03,40.04,39.92,39.99,29518.0,26.5268,26.5334,26.4539,26.5003,29518.0
2016-05-05 15:10:00,39.98,40.18,39.98,40.13,29541.0,26.4937,26.6262,26.4937,26.5931,29541.0
2016-05-05 15:20:00,40.12,40.16,40.02,40.02,35356.0,26.5864,26.6129,26.5202,26.5202,35356.0
2016-05-05 15:30:00,40.02,40.06,39.94,39.98,49977.0,26.5202,26.5467,26.4672,26.4937,49977.0
2016-05-05 15:40:00,39.98,40.02,39.92,39.94,85304.0,26.4937,26.5202,26.4539,26.4672,85304.0
2016-05-05 15:50:00,39.93,39.98,39.88,39.89,184113.0,26.4605,26.4937,26.4274,26.434,184113.0
2016-05-06 09:30:00,39.44,40.64,39.25,40.51,26344.0,26.1358,26.931,26.0099,26.8449,26344.0
2016-05-06 09:40:00,40.44,40.56,40.26,40.41,21522.0,26.7985,26.878,26.6792,26.7786,21522.0
2016-05-06 09:50:00,40.42,40.78,40.39,40.47,38676.0,26.7852,27.0238,26.7654,26.8184,38676.0
2016-05-06 10:00:00,40.5,40.97,40.5,40.85,81098.0,26.8383,27.1497,26.8383,27.0702,81098.0
2016-05-06 10:10:00,40.82,40.9,40.55,40.83,55093.0,27.0503,27.1033,26.8714,27.0569,55093.0
2016-05-06 10:20:00,40.81,40.97,40.46,40.62,62564.0,27.0437,27.1497,26.8117,26.9178,62564.0
2016-05-06 10:30:00,40.59,40.62,40.14,40.26,45617.0,26.8979,26.9178,26.5997,26.6792,45617.0
2016-05-06 10:40:00,40.23,40.33,40.07,40.11,41975.0,26.6593,26.7256,26.5533,26.5798,41975.0
2016-05-06 10:50:00,40.13,40.19,39.73,39.82,33825.0,26.5931,26.6328,26.328,26.3876,33825.0
2016-05-06 11:00:00,39.82,40.05,39.71,39.78,47821.0,26.3876,26.54,26.3147,26.3611,47821.0
2016-05-06 11:10:00,39.78,39.82,39.59,39.72,47893.0,26.3611,26.3876,26.2352,26.3214,47893.0
2016-05-06 11:20:00,39.75,40.09,39.72,40.04,62906.0,26.3412,26.5666,26.3214,26.5334,62906.0
2016-05-06 11:30:00,40.02,40.02,39.84,39.96,32879.0,26.5202,26.5202,26.4009,26.4804,32879.0
2016-05-06 11:40:00,39.95,40.04,39.85,39.85,48698.0,26.4738,26.5334,26.4075,26.4075,48698.0
2016-05-06 11:50:00,39.84,39.84,39.53,39.53,48615.0,26.4009,26.4009,26.1955,26.1955,48615.0
2016-05-06 12:00:00,39.51,39.78,39.51,39.68,27418.0,26.1822,26.3611,26.1822,26.2949,27418.0
2016-05-06 12:10:00,39.68,39.87,39.68,39.72,28230.0,26.2949,26.4208,26.2949,26.3214,28230.0
2016-05-06 12:20:00,39.68,39.73,39.44,39.45,78486.0,26.2949,26.328,26.1358,26.1424,78486.0
2016-05-06 12:30:00,39.45,39.72,39.44,39.62,27804.0,26.1424,26.3214,26.1358,26.2551,27804.0
2016-05-06 12:40:00,39.64,39.7,39.55,39.62,15910.0,26.2684,26.3081,26.2087,26.2551,15910.0
2016-05-06 12:50:00,39.6,39.74,39.57,39.71,23771.0,26.2418,26.3346,26.222,26.3147,23771.0
2016-05-06 13:00:00,39.71,39.87,39.67,39.82,33857.0,26.3147,26.4208,26.2882,26.3876,33857.0
2016-05-06 13:10:00,39.84,39.89,39.65,39.65,20271.0,26.4009,26.434,26.275,26.275,20271.0
2016-05-06 13:20:00,39.68,39.73,39.58,39.62,18324.0,26.2949,26.328,26.2286,26.2551,18324.0
2016-05-06 13:30:00,39.61,39.85,39.59,39.7,24481.0,26.2485,26.4075,26.2352,26.3081,24481.0
2016-05-06 13:40:00,39.7,39.75,39.6,39.73,49708.0,26.3081,26.3412,26.2418,26.328,49708.0
2016-05-06 13:50:00,39.72,39.91,39.68,39.91,25031.0,26.3214,26.4473,26.2949,26.4473,25031.0
2016-05-06 14:00:00,39.9,39.97,39.72,39.74,48651.0,26.4406,26.487,26.3214,26.3346,48651.0
2016-05-06 14:10:00,39.73,39.85,39.66,39.83,31047.0,26.328,26.4075,26.2816,26.3943,31047.0
2016-05-06 14:20:00,39.81,39.92,39.78,39.78,33595.0,26.381,26.4539,26.3611,26.3611,33595.0
2016-05-06 14:30:00,39.82,39.83,39.64,39.73,39218.0,26.3876,26.3943,26.2684,26.328,39218.0
2016-05-06 14:40:00,39.72,39.77,39.64,39.74,34972.0,26.3214,26.3545,26.2684,26.3346,34972.0
2016-05-06 14:50:00,39.75,39.84,39.75,39.77,21026.0,26.3412,26.4009,26.3412,26.3545,21026.0
2016-05-06 15:00:00,39.77,39.94,39.77,39.92,26843.0,26.3545,26.4672,26.3545,26.4539,26843.0
2016-05-06 15:10:00,39.94,40.12,39.92,40.08,34242.0,26.4672,26.5864,26.4539,26.5599,34242.0
2016-05-06 15:20:00,40.09,40.12,39.93,39.93,37695.0,26.5666,26.5864,26.4605,26.4605,37695.0
2016-05-06 15:30:00,39.95,40.0,39.92,39.99,56871.0,26.4738,26.5069,26.4539,26.5003,56871.0
2016-05-06 15:40:00,39.99,40.02,39.95,39.99,149791.0,26.5003,26.5202,26.4738,26.5003,149791.0
2016-05-06 15:50:00,39.99,40.03,39.97,40.01,125974.0,26.5003,26.5268,26.487,26.5135,125974.0
2016-05-09 09:30:00,39.46,39.89,39.0,39.17,36919.0,26.1491,26.434,25.8442,25.9569,36919.0
2016-05-09 09:40:00,39.09,39.13,38.07,38.07,35104.0,25.9039,25.9304,25.228,25.228,35104.0
2016-05-09 09:50:00,38.06,38.18,37.99,38.08,60770.0,25.2213,25.3009,25.1749,25.2346,60770.0
2016-05-09 10:00:00,38.11,38.58,38.05,38.39,44730.0,25.2545,25.5659,25.2147,25.44,44730.0
2016-05-09 10:10:00,38.36,38.46,38.02,38.1,42904.0,25.4201,25.4864,25.1948,25.2478,42904.0
2016-05-09 10:20:00,38.09,38.22,37.68,38.0,73090.0,25.2412,25.3274,24.9695,25.1816,73090.0
2016-05-09 10:30:00,38.03,38.3,37.97,38.18,41118.0,25.2014,25.3804,25.1617,25.3009,41118.0
2016-05-09 10:40:00,38.17,38.23,38.04,38.07,57709.0,25.2942,25.334,25.2081,25.228,57709.0
2016-05-09 10:50:00,38.09,38.1,37.89,37.92,65711.0,25.2412,25.2478,25.1087,25.1286,65711.0
2016-05-09 11:00:00,37.88,38.22,37.85,37.85,86326.0,25.102,25.3274,25.0822,25.0822,86326.0
2016-05-09 11:10:00,37.85,37.89,37.31,37.48,105068.0,25.0822,25.1087,24.7243,24.837,105068.0
2016-05-09 11:20:00,37.48,37.79,37.41,37.57,157704.0,24.837,25.0424,24.7906,24.8966,157704.0
2016-05-09 11:30:00,37.56,37.59,37.34,37.47,30557.0,24.89,24.9099,24.7442,24.8304,30557.0
2016-05-09 11:40:00,37.44,37.8,37.38,37.72,70279.0,24.8105,25.049,24.7707,24.996,70279.0
2016-05-09 11:50:00,37.7,37.87,37.58,37.79,78853.0,24.9828,25.0954,24.9032,25.0424,78853.0
2016-05-09 12:00:00,37.77,37.96,37.75,37.78,39308.0,25.0292,25.1551,25.0159,25.0358,39308.0
2016-05-09 12:10:00,37.78,37.96,37.73,37.96,24832.0,25.0358,25.1551,25.0026,25.1551,24832.0
2016-05-09 12:20:00,37.96,38.02,37.9,38.0,17455.0,25.1551,25.1948,25.1153,25.1816,17455.0
2016-05-09 12:30:00,38.01,38.1,37.81,37.82,39050.0,25.1882,25.2478,25.0557,25.0623,39050.0
2016-05-09 12:40:00,37.83,37.99,37.83,37.92,25476.0,25.0689,25.1749,25.0689,25.1286,25476.0
2016-05-09 12:50:00,37.93,37.98,37.86,37.95,17535.0,25.1352,25.1683,25.0888,25.1484,17535.0
2016-05-09 13:00:00,37.93,38.03,37.86,38.0,37122.0,25.1352,25.2014,25.0888,25.1816,37122.0
2016-05-09 13:10:00,38.0,38.05,37.93,37.96,22476.0,25.1816,25.2147,25.1352,25.1551,22476.0
2016-05-09 13:20:00,37.97,38.24,37.95,38.2,46457.0,25.1617,25.3406,25.1484,25.3141,46457.0
2016-05-09 13:30:00,38.23,38.32,38.21,38.25,38625.0,25.334,25.3936,25.3207,25.3472,38625.0
2016-05-09 13:40:00,38.24,38.42,38.22,38.29,22075.0,25.3406,25.4599,25.3274,25.3737,22075.0
2016-05-09 13:50:00,38.31,38.34,38.23,38.31,20983.0,25.387,25.4069,25.334,25.387,20983.0
2016-05-09 14:00:00,38.32,38.36,38.26,38.3,23657.0,25.3936,25.4201,25.3539,25.3804,23657.0
2016-05-09 14:10:00,38.28,38.53,38.28,38.52,25890.0,25.3671,25.5328,25.3671,25.5262,25890.0
2016-05-09 14:20:00,38.51,38.55,38.44,38.51,42308.0,25.5195,25.546,25.4731,25.5195,42308.0
2016-05-09 14:30:00,38.53,38.62,38.49,38.53,39912.0,25.5328,25.5924,25.5063,25.5328,39912.0
2016-05-09 14:40:00,38.53,38.65,38.47,38.65,45102.0,25.5328,25.6123,25.493,25.6123,45102.0
2016-05-09 14:50:00,38.65,38.81,38.62,38.78,27836.0,25.6123,25.7183,25.5924,25.6985,27836.0
2016-05-09 15:00:00,38.77,38.77,38.65,38.69,42127.0,25.6918,25.6918,25.6123,25.6388,42127.0
2016-05-09 15:10:00,38.69,38.9,38.67,38.86,46663.0,25.6388,25.778,25.6256,25.7515,46663.0
2016-05-09 15:20:00,38.85,38.86,38.73,38.8,44531.0,25.7448,25.7515,25.6653,25.7117,44531.0
2016-05-09 15:30:00,38.82,38.83,38.74,38.78,50715.0,25.725,25.7316,25.6719,25.6985,50715.0
2016-05-09 15:40:00,38.77,38.87,38.77,38.77,93835.0,25.6918,25.7581,25.6918,25.6918,93835.0
2016-05-09 15:50:00,38.77,38.87,38.76,38.82,146945.0,25.6918,25.7581,25.6852,25.725,146945.0
2016-05-10 09:30:00,38.93,39.8,38.8,39.72,57856.0,25.7979,26.3744,25.7117,26.3214,57856.0
2016-05-10 09:40:00,39.74,40.23,39.63,40.03,57758.0,26.3346,26.6593,26.2617,26.5268,57758.0
2016-05-10 09:50:00,40.17,40.34,39.79,39.84,43175.0,26.6196,26.7322,26.3678,26.4009,43175.0
2016-05-10 10:00:00,39.86,39.86,39.29,39.31,49729.0,26.4141,26.4141,26.0364,26.0497,49729.0
2016-05-10 10:10:00,39.3,39.74,39.3,39.5,65087.0,26.043,26.3346,26.043,26.1756,65087.0
2016-05-10 10:20:00,39.5,39.56,39.16,39.3,33987.0,26.1756,26.2153,25.9503,26.043,33987.0
2016-05-10 10:30:00,39.31,39.5,39.23,39.36,36453.0,26.0497,26.1756,25.9967,26.0828,36453.0
2016-05-10 10:40:00,39.35,39.6,39.21,39.6,27801.0,26.0762,26.2418,25.9834,26.2418,27801.0
2016-05-10 10:50:00,39.6,39.6,39.26,39.37,28685.0,26.2418,26.2418,26.0165,26.0894,28685.0
2016-05-10 11:00:00,39.35,39.5,39.29,39.4,35819.0,26.0762,26.1756,26.0364,26.1093,35819.0
2016-05-10 11:10:00,39.39,39.45,39.08,39.11,35800.0,26.1027,26.1424,25.8973,25.9171,35800.0
2016-05-10 11:20:00,39.13,39.39,38.98,39.39,39169.0,25.9304,26.1027,25.831,26.1027,39169.0
2016-05-10 11:30:00,39.38,39.57,39.38,39.49,26173.0,26.0961,26.222,26.0961,26.169,26173.0
2016-05-10 11:40:00,39.48,39.59,39.36,39.55,27733.0,26.1623,26.2352,26.0828,26.2087,27733.0
2016-05-10 11:50:00,39.51,39.61,39.41,39.42,40861.0,26.1822,26.2485,26.1159,26.1226,40861.0
2016-05-10 12:00:00,39.43,39.58,39.33,39.56,51781.0,26.1292,26.2286,26.0629,26.2153,51781.0
2016-05-10 12:10:00,39.57,39.74,39.53,39.53,39186.0,26.222,26.3346,26.1955,26.1955,39186.0
2016-05-10 12:20:00,39.54,39.63,39.46,39.63,25567.0,26.2021,26.2617,26.1491,26.2617,25567.0
2016-05-10 12:30:00,39.63,39.72,39.49,39.59,42247.0,26.2617,26.3214,26.169,26.2352,42247.0
2016-05-10 12:40:00,39.52,39.75,39.49,39.67,43568.0,26.1888,26.3412,26.169,26.2882,43568.0
2016-05-10 12:50:00,39.68,39.74,39.55,39.6,56884.0,26.2949,26.3346,26.2087,26.2418,56884.0
2016-05-10 13:00:00,39.59,39.65,39.51,39.63,44500.0,26.2352,26.275,26.1822,26.2617,44500.0
2016-05-10 13:10:00,39.61,39.67,39.56,39.61,20297.0,26.2485,26.2882,26.2153,26.2485,20297.0
2016-05-10 13:20:00,39.6,39.73,39.58,39.7,30623.0,26.2418,26.328,26.2286,26.3081,30623.0
2016-05-10 13:30:00,39.72,39.84,39.68,39.84,31791.0,26.3214,26.4009,26.2949,26.4009,31791.0
2016-05-10 13:40:00,39.82,39.9,39.72,39.89,34383.0,26.3876,26.4406,26.3214,26.434,34383.0
2016-05-10 13:50:00,39.9,39.98,39.83,39.91,35906.0,26.4406,26.4937,26.3943,26.4473,35906.0
2016-05-10 14:00:00,39.91,39.95,39.81,39.81,44325.0,26.4473,26.4738,26.381,26.381,44325.0
2016-05-10 14:10:00,39.84,40.07,39.83,40.07,48565.0,26.4009,26.5533,26.3943,26.5533,48565.0
2016-05-10 14:20:00,40.07,40.15,39.99,40.08,34408.0,26.5533,26.6063,26.5003,26.5599,34408.0
2016-05-10 14:30:00,40.06,40.13,39.88,39.94,71477.0,26.5467,26.5931,26.4274,26.4672,71477.0
2016-05-10 14:40:00,39.93,40.05,39.92,39.92,31253.0,26.4605,26.54,26.4539,26.4539,31253.0
2016-05-10 14:50:00,39.91,39.94,39.71,39.71,21758.0,26.4473,26.4672,26.3147,26.3147,21758.0
2016-05-10 15:00:00,39.7,39.78,39.62,39.66,43002.0,26.3081,26.3611,26.2551,26.2816,43002.0
2016-05-10 15:10:00,39.64,39.75,39.61,39.69,35970.0,26.2684,26.3412,26.2485,26.3015,35970.0
2016-05-10 15:20:00,39.68,39.73,39.61,39.64,34231.0,26.2949,26.328,26.2485,26.2684,34231.0
2016-05-10 15:30:00,39.65,39.71,39.61,39.66,38203.0,26.275,26.3147,26.2485,26.2816,38203.0
2016-05-10 15:40:00,39.66,39.83,39.65,39.77,62675.0,26.2816,26.3943,26.275,26.3545,62675.0
2016-05-10 15:50:00,39.78,39.96,39.78,39.9,101455.0,26.3611,26.4804,26.3611,26.4406,101455.0
2016-05-11 09:30:00,39.58,39.75,39.11,39.2,24664.0,26.2286,26.3412,25.9171,25.9768,24664.0
2016-05-11 09:40:00,39.3,39.3,39.01,39.05,31255.0,26.043,26.043,25.8509,25.8774,31255.0
2016-05-11 09:50:00,39.0,39.14,38.7,38.84,44692.0,25.8442,25.937,25.6454,25.7382,44692.0
2016-05-11 10:00:00,38.79,38.82,38.65,38.7,55127.0,25.7051,25.725,25.6123,25.6454,55127.0
2016-05-11 10:10:00,38.74,38.82,38.58,38.74,94812.0,25.6719,25.725,25.5659,25.6719,94812.0
2016-05-11 10:20:00,38.73,39.03,38.69,38.97,32811.0,25.6653,25.8641,25.6388,25.8244,32811.0
2016-05-11 10:30:00,38.99,40.09,38.99,39.88,77048.0,25.8376,26.5666,25.8376,26.4274,77048.0
2016-05-11 10:40:00,39.92,39.95,39.56,39.77,69892.0,26.4539,26.4738,26.2153,26.3545,69892.0
2016-05-11 10:50:00,39.8,40.21,39.79,40.05,61738.0,26.3744,26.6461,26.3678,26.54,61738.0
2016-05-11 11:00:00,40.05,40.06,39.82,39.96,43087.0,26.54,26.5467,26.3876,26.4804,43087.0
2016-05-11 11:10:00,39.92,40.4,39.92,40.13,69409.0,26.4539,26.772,26.4539,26.5931,69409.0
2016-05-11 11:20:00,40.16,40.85,40.11,40.71,99630.0,26.6129,27.0702,26.5798,26.9774,99630.0
2016-05-11 11:30:00,40.7,41.29,40.61,40.96,95431.0,26.9708,27.3618,26.9111,27.1431,95431.0
2016-05-11 11:40:00,40.97,41.47,40.96,41.23,35050.0,27.1497,27.481,27.1431,27.322,35050.0
2016-05-11 11:50:00,41.25,41.33,41.1,41.24,52600.0,27.3353,27.3883,27.2359,27.3286,52600.0
2016-05-11 12:00:00,41.23,41.23,40.94,40.95,39340.0,27.322,27.322,27.1298,27.1365,39340.0
2016-05-11 12:10:00,40.98,41.1,40.93,40.97,33116.0,27.1563,27.2359,27.1232,27.1497,33116.0
2016-05-11 12:20:00,41.02,41.1,40.94,41.04,31355.0,27.1828,27.2359,27.1298,27.1961,31355.0
2016-05-11 12:30:00,40.97,41.4,40.94,41.34,57585.0,27.1497,27.4347,27.1298,27.3949,57585.0
2016-05-11 12:40:00,41.36,41.59,41.33,41.36,65051.0,27.4081,27.5606,27.3883,27.4081,65051.0
2016-05-11 12:50:00,41.37,41.61,41.3,41.57,40667.0,27.4148,27.5738,27.3684,27.5473,40667.0
2016-05-11 13:00:00,41.57,41.57,41.42,41.51,56012.0,27.5473,27.5473,27.4479,27.5076,56012.0
2016-05-11 13:10:00,41.58,41.74,41.55,41.62,49043.0,27.5539,27.66,27.5341,27.5804,49043.0
2016-05-11 13:20:00,41.67,41.67,41.41,41.43,42920.0,27.6136,27.6136,27.4413,27.4545,42920.0
2016-05-11 13:30:00,41.45,41.53,41.4,41.41,21823.0,27.4678,27.5208,27.4347,27.4413,21823.0
2016-05-11 13:40:00,41.41,41.66,41.35,41.66,28147.0,27.4413,27.607,27.4015,27.607,28147.0
2016-05-11 13:50:00,41.62,41.67,41.42,41.43,34438.0,27.5804,27.6136,27.4479,27.4545,34438.0
2016-05-11 14:00:00,41.44,41.47,41.3,41.36,41729.0,27.4612,27.481,27.3684,27.4081,41729.0
2016-05-11 14:10:00,41.37,41.5,41.35,41.45,27850.0,27.4148,27.5009,27.4015,27.4678,27850.0
2016-05-11 14:20:00,41.41,41.55,41.37,41.55,71102.0,27.4413,27.5341,27.4148,27.5341,71102.0
2016-05-11 14:30:00,41.55,41.72,41.55,41.7,78142.0,27.5341,27.6467,27.5341,27.6335,78142.0
2016-05-11 14:40:00,41.72,41.93,41.67,41.89,103500.0,27.6467,27.7859,27.6136,27.7594,103500.0
2016-05-11 14:50:00,41.89,42.02,41.76,41.76,58534.0,27.7594,27.8455,27.6732,27.6732,58534.0
2016-05-11 15:00:00,41.76,41.93,41.66,41.76,113186.0,27.6732,27.7859,27.607,27.6732,113186.0
2016-05-11 15:10:00,41.74,41.95,41.74,41.84,51659.0,27.66,27.7991,27.66,27.7262,51659.0
2016-05-11 15:20:00,41.85,42.09,41.85,42.03,137777.0,27.7329,27.8919,27.7329,27.8521,137777.0
2016-05-11 15:30:00,42.01,42.05,41.77,41.88,118914.0,27.8389,27.8654,27.6798,27.7527,118914.0
2016-05-11 15:40:00,41.89,41.95,41.82,41.92,268624.0,27.7594,27.7991,27.713,27.7792,268624.0
2016-05-11 15:50:00,41.92,42.02,41.9,42.0,308136.0,27.7792,27.8455,27.766,27.8323,308136.0
2016-05-12 09:30:00,42.86,43.42,42.57,42.58,85476.0,28.4022,28.7733,28.21,28.2166,85476.0
2016-05-12 09:40:00,42.59,42.66,41.93,42.45,154561.0,28.2232,28.2696,27.7859,28.1305,154561.0
2016-05-12 09:50:00,42.4,42.67,41.24,41.42,99252.0,28.0973,28.2763,27.3286,27.4479,99252.0
2016-05-12 10:00:00,41.29,41.68,41.05,41.23,69574.0,27.3618,27.6202,27.2027,27.322,69574.0
2016-05-12 10:10:00,41.21,41.39,41.0,41.06,59365.0,27.3087,27.428,27.1696,27.2093,59365.0
2016-05-12 10:20:00,41.06,41.4,40.98,41.23,48772.0,27.2093,27.4347,27.1563,27.322,48772.0
2016-05-12 10:30:00,41.16,41.24,40.76,41.04,45480.0,27.2756,27.3286,27.0105,27.1961,45480.0
2016-05-12 10:40:00,41.03,41.15,40.95,41.05,62074.0,27.1895,27.269,27.1365,27.2027,62074.0
2016-05-12 10:50:00,41.06,41.2,40.94,41.09,36597.0,27.2093,27.3021,27.1298,27.2292,36597.0
2016-05-12 11:00:00,41.06,41.07,40.56,40.58,99668.0,27.2093,27.216,26.878,26.8913,99668.0
2016-05-12 11:10:00,40.57,40.65,40.33,40.56,57316.0,26.8846,26.9377,26.7256,26.878,57316.0
2016-05-12 11:20:00,40.52,40.78,40.29,40.7,38572.0,26.8515,27.0238,26.6991,26.9708,38572.0
2016-05-12 11:30:00,40.69,40.87,40.49,40.61,33020.0,26.9642,27.0834,26.8316,26.9111,33020.0
2016-05-12 11:40:00,40.55,40.62,40.2,40.29,32185.0,26.8714,26.9178,26.6394,26.6991,32185.0
2016-05-12 11:50:00,40.33,40.39,40.2,40.39,29346.0,26.7256,26.7654,26.6394,26.7654,29346.0
2016-05-12 12:00:00,40.37,41.18,40.37,41.1,113631.0,26.7521,27.2889,26.7521,27.2359,113631.0
2016-05-12 12:10:00,41.04,41.06,40.83,40.93,53652.0,27.1961,27.2093,27.0569,27.1232,53652.0
2016-05-12 12:20:00,40.92,41.0,40.57,40.63,38484.0,27.1166,27.1696,26.8846,26.9244,38484.0
2016-05-12 12:30:00,40.64,40.78,40.56,40.7,17290.0,26.931,27.0238,26.878,26.9708,17290.0
2016-05-12 12:40:00,40.72,40.89,40.67,40.74,24744.0,26.984,27.0967,26.9509,26.9973,24744.0
2016-05-12 12:50:00,40.73,40.88,40.63,40.83,20291.0,26.9907,27.0901,26.9244,27.0569,20291.0
2016-05-12 13:00:00,40.84,40.91,40.64,40.69,47008.0,27.0636,27.1099,26.931,26.9642,47008.0
2016-05-12 13:10:00,40.67,40.92,40.67,40.8,46395.0,26.9509,27.1166,26.9509,27.0371,46395.0
2016-05-12 13:20:00,40.8,40.92,40.77,40.85,61606.0,27.0371,27.1166,27.0172,27.0702,61606.0
2016-05-12 13:30:00,40.85,40.91,40.73,40.8,54639.0,27.0702,27.1099,26.9907,27.0371,54639.0
2016-05-12 13:40:00,40.8,40.92,40.71,40.9,42615.0,27.0371,27.1166,26.9774,27.1033,42615.0
2016-05-12 13:50:00,40.91,40.93,40.7,40.85,26901.0,27.1099,27.1232,26.9708,27.0702,26901.0
2016-05-12 14:00:00,40.84,41.0,40.77,40.96,38168.0,27.0636,27.1696,27.0172,27.1431,38168.0
2016-05-12 14:10:00,40.98,41.43,40.95,41.43,51314.0,27.1563,27.4545,27.1365,27.4545,51314.0
2016-05-12 14:20:00,41.41,41.43,40.78,40.78,35682.0,27.4413,27.4545,27.0238,27.0238,35682.0
2016-05-12 14:30:00,40.78,40.97,40.74,40.87,43514.0,27.0238,27.1497,26.9973,27.0834,43514.0
2016-05-12 14:40:00,40.88,41.14,40.84,41.14,27905.0,27.0901,27.2624,27.0636,27.2624,27905.0
2016-05-12 14:50:00,41.1,41.31,41.08,41.14,43656.0,27.2359,27.375,27.2226,27.2624,43656.0
2016-05-12 15:00:00,41.14,41.31,41.12,41.24,37642.0,27.2624,27.375,27.2491,27.3286,37642.0
2016-05-12 15:10:00,41.22,41.26,41.01,41.04,30362.0,27.3154,27.3419,27.1762,27.1961,30362.0
2016-05-12 15:20:00,41.01,41.2,40.95,41.16,43268.0,27.1762,27.3021,27.1365,27.2756,43268.0
2016-05-12 15:30:00,41.17,41.25,41.13,41.17,54398.0,27.2822,27.3353,27.2557,27.2822,54398.0
2016-05-12 15:40:00,41.16,41.18,41.02,41.14,85505.0,27.2756,27.2889,27.1828,27.2624,85505.0
2016-05-12 15:50:00,41.13,41.19,41.01,41.11,231050.0,27.2557,27.2955,27.1762,27.2425,231050.0
2016-05-13 09:30:00,41.18,41.46,40.73,41.32,53352.0,27.2889,27.4744,26.9907,27.3816,53352.0
2016-05-13 09:40:00,41.31,41.8,41.25,41.66,35421.0,27.375,27.6997,27.3353,27.607,35421.0
2016-05-13 09:50:00,41.6,41.6,40.68,40.71,22920.0,27.5672,27.5672,26.9575,26.9774,22920.0
2016-05-13 10:00:00,40.81,41.17,40.74,40.81,17250.0,27.0437,27.2822,26.9973,27.0437,17250.0
2016-05-13 10:10:00,40.74,41.08,40.49,41.06,27588.0,26.9973,27.2226,26.8316,27.2093,27588.0
2016-05-13 10:20:00,41.11,41.11,40.58,40.74,22352.0,27.2425,27.2425,26.8913,26.9973,22352.0
2016-05-13 10:30:00,40.81,40.82,40.52,40.82,26296.0,27.0437,27.0503,26.8515,27.0503,26296.0
2016-05-13 10:40:00,40.82,41.02,40.66,40.93,40280.0,27.0503,27.1828,26.9443,27.1232,40280.0
2016-05-13 10:50:00,40.93,41.49,40.92,41.49,41234.0,27.1232,27.4943,27.1166,27.4943,41234.0
2016-05-13 11:00:00,41.5,41.78,41.49,41.76,25197.0,27.5009,27.6865,27.4943,27.6732,25197.0
2016-05-13 11:10:00,41.73,41.73,41.31,41.48,37572.0,27.6533,27.6533,27.375,27.4877,37572.0
2016-05-13 11:20:00,41.5,41.58,41.21,41.4,32588.0,27.5009,27.5539,27.3087,27.4347,32588.0
2016-05-13 11:30:00,41.41,41.41,41.07,41.2,22546.0,27.4413,27.4413,27.216,27.3021,22546.0
2016-05-13 11:40:00,41.16,41.25,40.97,41.21,26647.0,27.2756,27.3353,27.1497,27.3087,26647.0
2016-05-13 11:50:00,41.17,41.39,41.14,41.32,13878.0,27.2822,27.428,27.2624,27.3816,13878.0
2016-05-13 12:00:00,41.34,41.43,41.24,41.42,18905.0,27.3949,27.4545,27.3286,27.4479,18905.0
2016-05-13 12:10:00,41.43,41.45,41.27,41.36,10518.0,27.4545,27.4678,27.3485,27.4081,10518.0
2016-05-13 12:20:00,41.38,41.57,41.28,41.37,19039.0,27.4214,27.5473,27.3551,27.4148,19039.0
2016-05-13 12:30:00,41.47,41.47,41.24,41.25,12633.0,27.481,27.481,27.3286,27.3353,12633.0
2016-05-13 12:40:00,41.27,41.27,40.97,41.09,12555.0,27.3485,27.3485,27.1497,27.2292,12555.0
2016-05-13 12:50:00,41.06,41.12,40.83,40.85,18888.0,27.2093,27.2491,27.0569,27.0702,18888.0
2016-05-13 13:00:00,40.86,40.96,40.84,40.9,15524.0,27.0768,27.1431,27.0636,27.1033,15524.0
2016-05-13 13:10:00,40.94,41.13,40.92,41.07,18520.0,27.1298,27.2557,27.1166,27.216,18520.0
2016-05-13 13:20:00,40.99,41.0,40.85,40.86,15972.0,27.163,27.1696,27.0702,27.0768,15972.0
2016-05-13 13:30:00,40.86,40.93,40.75,40.81,22876.0,27.0768,27.1232,27.0039,27.0437,22876.0
2016-05-13 13:40:00,40.76,40.79,40.58,40.67,30079.0,27.0105,27.0304,26.8913,26.9509,30079.0
2016-05-13 13:50:00,40.68,40.77,40.54,40.76,35043.0,26.9575,27.0172,26.8648,27.0105,35043.0
2016-05-13 14:00:00,40.75,41.15,40.73,41.06,46797.0,27.0039,27.269,26.9907,27.2093,46797.0
2016-05-13 14:10:00,41.06,41.06,40.78,40.8,18907.0,27.2093,27.2093,27.0238,27.0371,18907.0
2016-05-13 14:20:00,40.8,40.86,40.73,40.77,31154.0,27.0371,27.0768,26.9907,27.0172,31154.0
2016-05-13 14:30:00,40.74,40.78,40.51,40.51,35861.0,26.9973,27.0238,26.8449,26.8449,35861.0
2016-05-13 14:40:00,40.51,40.7,40.5,40.67,44585.0,26.8449,26.9708,26.8383,26.9509,44585.0
2016-05-13 14:50:00,40.7,40.81,40.66,40.67,30182.0,26.9708,27.0437,26.9443,26.9509,30182.0
2016-05-13 15:00:00,40.64,40.68,40.5,40.61,29349.0,26.931,26.9575,26.8383,26.9111,29349.0
2016-05-13 15:10:00,40.62,40.68,40.57,40.65,26681.0,26.9178,26.9575,26.8846,26.9377,26681.0
2016-05-13 15:20:00,40.65,40.81,40.62,40.68,37973.0,26.9377,27.0437,26.9178,26.9575,37973.0
2016-05-13 15:30:00,40.68,40.84,40.67,40.75,40199.0,26.9575,27.0636,26.9509,27.0039,40199.0
2016-05-13 15:40:00,40.77,40.98,40.74,40.97,83043.0,27.0172,27.1563,26.9973,27.1497,83043.0
2016-05-13 15:50:00,40.97,40.99,40.88,40.97,159267.0,27.1497,27.163,27.0901,27.1497,159267.0
2016-05-16 09:30:00,41.7,42.83,41.7,42.55,88400.0,27.6335,28.3823,27.6335,28.1967,88400.0
2016-05-16 09:40:00,42.63,43.16,42.54,42.7,50931.0,28.2497,28.601,28.1901,28.2961,50931.0
2016-05-16 09:50:00,42.7,42.74,41.79,42.58,50468.0,28.2961,28.3226,27.6931,28.2166,50468.0
2016-05-16 10:00:00,42.58,43.2,42.26,42.96,47698.0,28.2166,28.6275,28.0046,28.4684,47698.0
2016-05-16 10:10:00,42.98,43.32,42.98,43.25,49913.0,28.4817,28.707,28.4817,28.6606,49913.0
2016-05-16 10:20:00,43.25,43.53,43.02,43.16,49451.0,28.6606,28.8461,28.5082,28.601,49451.0
2016-05-16 10:30:00,43.2,43.31,42.78,43.29,81974.0,28.6275,28.7004,28.3491,28.6871,81974.0
2016-05-16 10:40:00,43.31,43.35,42.81,43.35,39729.0,28.7004,28.7269,28.369,28.7269,39729.0
2016-05-16 10:50:00,43.35,43.69,43.2,43.5,106215.0,28.7269,28.9522,28.6275,28.8263,106215.0
2016-05-16 11:00:00,43.46,43.83,43.45,43.53,121302.0,28.7998,29.045,28.7931,28.8461,121302.0
2016-05-16 11:10:00,43.44,43.76,43.26,43.35,101880.0,28.7865,28.9986,28.6672,28.7269,101880.0
2016-05-16 11:20:00,43.37,43.44,43.14,43.43,70982.0,28.7401,28.7865,28.5877,28.7799,70982.0
2016-05-16 11:30:00,43.46,43.5,42.9,43.3,74455.0,28.7998,28.8263,28.4287,28.6937,74455.0
2016-05-16 11:40:00,43.33,43.74,43.33,43.62,42342.0,28.7136,28.9853,28.7136,28.9058,42342.0
2016-05-16 11:50:00,43.6,43.6,43.42,43.53,80478.0,28.8925,28.8925,28.7733,28.8461,80478.0
2016-05-16 12:00:00,43.5,43.51,43.03,43.44,65820.0,28.8263,28.8329,28.5148,28.7865,65820.0
2016-05-16 12:10:00,43.42,43.57,43.28,43.34,74528.0,28.7733,28.8727,28.6805,28.7202,74528.0
2016-05-16 12:20:00,43.34,43.5,43.27,43.38,103884.0,28.7202,28.8263,28.6739,28.7467,103884.0
2016-05-16 12:30:00,43.37,43.52,43.3,43.37,46844.0,28.7401,28.8395,28.6937,28.7401,46844.0
2016-05-16 12:40:00,43.36,43.61,43.33,43.5,25027.0,28.7335,28.8992,28.7136,28.8263,25027.0
2016-05-16 12:50:00,43.48,43.59,43.47,43.55,16315.0,28.813,28.8859,28.8064,28.8594,16315.0
2016-05-16 13:00:00,43.55,43.57,43.23,43.27,24931.0,28.8594,28.8727,28.6473,28.6739,24931.0
2016-05-16 13:10:00,43.26,43.49,43.25,43.35,26232.0,28.6672,28.8196,28.6606,28.7269,26232.0
2016-05-16 13:20:00,43.36,43.39,43.1,43.24,42712.0,28.7335,28.7534,28.5612,28.654,42712.0
2016-05-16 13:30:00,43.23,43.34,43.16,43.24,100193.0,28.6473,28.7202,28.601,28.654,100193.0
2016-05-16 13:40:00,43.23,43.42,43.21,43.33,44128.0,28.6473,28.7733,28.6341,28.7136,44128.0
2016-05-16 13:50:00,43.31,43.32,42.99,43.05,33131.0,28.7004,28.707,28.4883,28.5281,33131.0
2016-05-16 14:00:00,43.06,43.31,43.02,43.28,36277.0,28.5347,28.7004,28.5082,28.6805,36277.0
2016-05-16 14:10:00,43.24,43.34,43.18,43.24,39750.0,28.654,28.7202,28.6142,28.654,39750.0
2016-05-16 14:20:00,43.25,43.49,43.24,43.48,37955.0,28.6606,28.8196,28.654,28.813,37955.0
2016-05-16 14:30:00,43.48,43.78,43.45,43.69,88460.0,28.813,29.0118,28.7931,28.9522,88460.0
2016-05-16 14:40:00,43.68,43.83,43.57,43.81,59668.0,28.9456,29.045,28.8727,29.0317,59668.0
2016-05-16 14:50:00,43.82,43.84,43.51,43.59,52664.0,29.0383,29.0516,28.8329,28.8859,52664.0
2016-05-16 15:00:00,43.59,43.68,43.47,43.51,40546.0,28.8859,28.9456,28.8064,28.8329,40546.0
2016-05-16 15:10:00,43.49,43.53,43.42,43.48,46470.0,28.8196,28.8461,28.7733,28.813,46470.0
2016-05-16 15:20:00,43.5,43.62,43.44,43.47,43279.0,28.8263,28.9058,28.7865,28.8064,43279.0
2016-05-16 15:30:00,43.46,43.48,43.31,43.42,70530.0,28.7998,28.813,28.7004,28.7733,70530.0
2016-05-16 15:40:00,43.41,43.48,43.33,43.42,105050.0,28.7666,28.813,28.7136,28.7733,105050.0
2016-05-16 15:50:00,43.41,43.49,43.26,43.31,223225.0,28.7666,28.8196,28.6672,28.7004,223225.0
2016-05-17 09:30:00,42.82,43.31,42.6,42.77,66682.0,28.3757,28.7004,28.2299,28.3425,66682.0
2016-05-17 09:40:00,42.77,43.06,42.47,42.91,49072.0,28.3425,28.5347,28.1437,28.4353,49072.0
2016-05-17 09:50:00,42.89,43.56,42.81,43.46,92313.0,28.422,28.866,28.369,28.7998,92313.0
2016-05-17 10:00:00,43.39,43.7,43.35,43.43,79100.0,28.7534,28.9588,28.7269,28.7799,79100.0
2016-05-17 10:10:00,43.44,43.56,43.22,43.56,42050.0,28.7865,28.866,28.6407,28.866,42050.0
2016-05-17 10:20:00,43.54,43.69,43.45,43.54,36832.0,28.8528,28.9522,28.7931,28.8528,36832.0
2016-05-17 10:30:00,43.53,43.71,43.34,43.71,39548.0,28.8461,28.9654,28.7202,28.9654,39548.0
2016-05-17 10:40:00,43.68,44.04,43.56,44.02,45333.0,28.9456,29.1841,28.866,29.1709,45333.0
2016-05-17 10:50:00,44.02,44.61,44.0,44.6,114112.0,29.1709,29.5618,29.1576,29.5552,114112.0
2016-05-17 11:00:00,44.57,44.75,44.36,44.63,143467.0,29.5353,29.6546,29.3962,29.5751,143467.0
2016-05-17 11:10:00,44.63,44.72,44.44,44.55,80107.0,29.5751,29.6347,29.4492,29.5221,80107.0
2016-05-17 11:20:00,44.55,44.77,44.45,44.47,72304.0,29.5221,29.6679,29.4558,29.4691,72304.0
2016-05-17 11:30:00,44.47,44.69,44.45,44.48,52553.0,29.4691,29.6149,29.4558,29.4757,52553.0
2016-05-17 11:40:00,44.48,44.65,44.41,44.43,34235.0,29.4757,29.5883,29.4293,29.4426,34235.0
2016-05-17 11:50:00,44.47,44.54,44.19,44.29,33722.0,29.4691,29.5154,29.2835,29.3498,33722.0
2016-05-17 12:00:00,44.23,44.35,44.16,44.26,33374.0,29.31,29.3895,29.2636,29.3299,33374.0
2016-05-17 12:10:00,44.25,44.42,44.18,44.4,33051.0,29.3233,29.4359,29.2769,29.4227,33051.0
2016-05-17 12:20:00,44.42,44.56,44.28,44.31,64127.0,29.4359,29.5287,29.3432,29.363,64127.0
2016-05-17 12:30:00,44.28,44.42,44.15,44.35,64873.0,29.3432,29.4359,29.257,29.3895,64873.0
2016-05-17 12:40:00,44.36,44.41,44.17,44.36,83367.0,29.3962,29.4293,29.2703,29.3962,83367.0
2016-05-17 12:50:00,44.33,44.43,44.19,44.35,84272.0,29.3763,29.4426,29.2835,29.3895,84272.0
2016-05-17 13:00:00,44.33,44.4,44.29,44.4,43451.0,29.3763,29.4227,29.3498,29.4227,43451.0
2016-05-17 13:10:00,44.37,44.43,44.33,44.39,53039.0,29.4028,29.4426,29.3763,29.416,53039.0
2016-05-17 13:20:00,44.4,44.43,44.18,44.31,52767.0,29.4227,29.4426,29.2769,29.363,52767.0
2016-05-17 13:30:00,44.3,44.33,44.07,44.07,44495.0,29.3564,29.3763,29.204,29.204,44495.0
2016-05-17 13:40:00,44.09,44.24,44.01,44.24,27309.0,29.2172,29.3166,29.1642,29.3166,27309.0
2016-05-17 13:50:00,44.24,44.26,44.05,44.05,91227.0,29.3166,29.3299,29.1907,29.1907,91227.0
2016-05-17 14:00:00,44.02,44.09,43.83,43.85,69029.0,29.1709,29.2172,29.045,29.0582,69029.0
2016-05-17 14:10:00,43.82,43.87,43.6,43.77,36383.0,29.0383,29.0715,28.8925,29.0052,36383.0
2016-05-17 14:20:00,43.76,43.86,43.7,43.76,28216.0,28.9986,29.0648,28.9588,28.9986,28216.0
2016-05-17 14:30:00,43.75,43.91,43.63,43.83,23536.0,28.9919,29.098,28.9124,29.045,23536.0
2016-05-17 14:40:00,43.8,43.9,43.69,43.71,25090.0,29.0251,29.0913,28.9522,28.9654,25090.0
2016-05-17 14:50:00,43.72,43.82,43.64,43.78,32260.0,28.9721,29.0383,28.919,29.0118,32260.0
2016-05-17 15:00:00,43.8,44.0,43.71,43.92,29529.0,29.0251,29.1576,28.9654,29.1046,29529.0
2016-05-17 15:10:00,43.92,43.96,43.77,43.78,25875.0,29.1046,29.1311,29.0052,29.0118,25875.0
2016-05-17 15:20:00,43.77,43.84,43.51,43.54,51797.0,29.0052,29.0516,28.8329,28.8528,51797.0
2016-05-17 15:30:00,43.55,43.7,43.54,43.67,56771.0,28.8594,28.9588,28.8528,28.9389,56771.0
2016-05-17 15:40:00,43.66,43.8,43.63,43.78,82355.0,28.9323,29.0251,28.9124,29.0118,82355.0
2016-05-17 15:50:00,43.77,43.94,43.77,43.83,122659.0,29.0052,29.1178,29.0052,29.045,122659.0
2016-05-18 09:30:00,43.8,44.05,43.47,43.9,32029.0,29.0251,29.1907,28.8064,29.0913,32029.0
2016-05-18 09:40:00,44.0,44.14,43.42,43.79,26384.0,29.1576,29.2504,28.7733,29.0184,26384.0
2016-05-18 09:50:00,43.78,43.82,43.45,43.69,15309.0,29.0118,29.0383,28.7931,28.9522,15309.0
2016-05-18 10:00:00,43.69,43.81,43.38,43.62,20295.0,28.9522,29.0317,28.7467,28.9058,20295.0
2016-05-18 10:10:00,43.63,43.94,43.63,43.77,33798.0,28.9124,29.1178,28.9124,29.0052,33798.0
2016-05-18 10:20:00,43.72,44.02,43.7,43.85,15154.0,28.9721,29.1709,28.9588,29.0582,15154.0
2016-05-18 10:30:00,43.85,43.85,43.31,43.56,27799.0,29.0582,29.0582,28.7004,28.866,27799.0
2016-05-18 10:40:00,43.62,43.79,43.53,43.65,30221.0,28.9058,29.0184,28.8461,28.9257,30221.0
2016-05-18 10:50:00,43.65,43.65,43.24,43.26,40120.0,28.9257,28.9257,28.654,28.6672,40120.0
2016-05-18 11:00:00,43.31,43.35,42.93,43.0,48681.0,28.7004,28.7269,28.4485,28.4949,48681.0
2016-05-18 11:10:00,43.05,43.14,42.89,43.09,37855.0,28.5281,28.5877,28.422,28.5546,37855.0
2016-05-18 11:20:00,43.09,43.23,42.96,43.07,47137.0,28.5546,28.6473,28.4684,28.5413,47137.0
2016-05-18 11:30:00,43.08,43.55,43.07,43.55,45128.0,28.5479,28.8594,28.5413,28.8594,45128.0
2016-05-18 11:40:00,43.52,43.54,43.43,43.48,22969.0,28.8395,28.8528,28.7799,28.813,22969.0
2016-05-18 11:50:00,43.49,43.59,43.2,43.38,14961.0,28.8196,28.8859,28.6275,28.7467,14961.0
2016-05-18 12:00:00,43.35,43.37,43.22,43.22,9257.0,28.7269,28.7401,28.6407,28.6407,9257.0
2016-05-18 12:10:00,43.25,43.26,43.08,43.25,25830.0,28.6606,28.6672,28.5479,28.6606,25830.0
2016-05-18 12:20:00,43.25,43.29,43.09,43.14,26883.0,28.6606,28.6871,28.5546,28.5877,26883.0
2016-05-18 12:30:00,43.17,43.19,42.97,43.02,27755.0,28.6076,28.6208,28.4751,28.5082,27755.0
2016-05-18 12:40:00,43.02,43.08,42.93,42.99,40942.0,28.5082,28.5479,28.4485,28.4883,40942.0
2016-05-18 12:50:00,42.96,43.08,42.94,43.01,23743.0,28.4684,28.5479,28.4552,28.5016,23743.0
2016-05-18 13:00:00,43.02,43.04,42.86,42.93,44709.0,28.5082,28.5214,28.4022,28.4485,44709.0
2016-05-18 13:10:00,42.94,43.15,42.94,43.15,15742.0,28.4552,28.5943,28.4552,28.5943,15742.0
2016-05-18 13:20:00,43.2,43.3,42.99,43.05,21789.0,28.6275,28.6937,28.4883,28.5281,21789.0
2016-05-18 13:30:00,43.06,43.28,43.03,43.26,8215.0,28.5347,28.6805,28.5148,28.6672,8215.0
2016-05-18 13:40:00,43.25,43.38,43.2,43.32,24067.0,28.6606,28.7467,28.6275,28.707,24067.0
2016-05-18 13:50:00,43.33,43.46,43.32,43.46,45441.0,28.7136,28.7998,28.707,28.7998,45441.0
2016-05-18 14:00:00,43.41,43.41,42.8,42.92,74958.0,28.7666,28.7666,28.3624,28.4419,74958.0
2016-05-18 14:10:00,42.91,43.08,42.5,42.63,66398.0,28.4353,28.5479,28.1636,28.2497,66398.0
2016-05-18 14:20:00,42.64,42.64,42.23,42.36,49581.0,28.2564,28.2564,27.9847,28.0708,49581.0
2016-05-18 14:30:00,42.33,42.45,42.12,42.45,37302.0,28.0509,28.1305,27.9118,28.1305,37302.0
2016-05-18 14:40:00,42.45,42.45,42.25,42.33,31881.0,28.1305,28.1305,27.9979,28.0509,31881.0
2016-05-18 14:50:00,42.35,42.57,42.19,42.27,86507.0,28.0642,28.21,27.9582,28.0112,86507.0
2016-05-18 15:00:00,42.29,42.51,42.18,42.3,116914.0,28.0244,28.1702,27.9515,28.0311,116914.0
2016-05-18 15:10:00,42.32,42.32,42.11,42.21,154764.0,28.0443,28.0443,27.9052,27.9714,154764.0
2016-05-18 15:20:00,42.21,42.24,41.94,42.03,56574.0,27.9714,27.9913,27.7925,27.8521,56574.0
2016-05-18 15:30:00,42.08,42.16,41.89,41.93,63883.0,27.8853,27.9383,27.7594,27.7859,63883.0
2016-05-18 15:40:00,41.9,42.18,41.81,42.06,90855.0,27.766,27.9515,27.7064,27.872,90855.0
2016-05-18 15:50:00,42.06,42.14,41.9,42.14,186835.0,27.872,27.925,27.766,27.925,186835.0
2016-05-19 09:30:00,41.74,41.99,41.44,41.86,47382.0,27.66,27.8256,27.4612,27.7395,47382.0
2016-05-19 09:40:00,41.86,42.32,41.79,42.19,32049.0,27.7395,28.0443,27.6931,27.9582,32049.0
2016-05-19 09:50:00,42.19,42.26,41.6,41.6,24301.0,27.9582,28.0046,27.5672,27.5672,24301.0
2016-05-19 10:00:00,41.78,42.04,41.38,41.47,42068.0,27.6865,27.8588,27.4214,27.481,42068.0
2016-05-19 10:10:00,41.44,41.47,41.03,41.23,54021.0,27.4612,27.481,27.1895,27.322,54021.0
2016-05-19 10:20:00,41.25,41.6,41.09,41.6,34938.0,27.3353,27.5672,27.2292,27.5672,34938.0
2016-05-19 10:30:00,41.64,42.29,41.61,41.99,35917.0,27.5937,28.0244,27.5738,27.8256,35917.0
2016-05-19 10:40:00,41.99,42.13,41.73,42.06,31845.0,27.8256,27.9184,27.6533,27.872,31845.0
2016-05-19 10:50:00,42.08,42.13,41.55,41.61,26858.0,27.8853,27.9184,27.5341,27.5738,26858.0
2016-05-19 11:00:00,41.68,42.3,41.55,42.24,31070.0,27.6202,28.0311,27.5341,27.9913,31070.0
2016-05-19 11:10:00,42.18,42.2,41.86,42.09,38858.0,27.9515,27.9648,27.7395,27.8919,38858.0
2016-05-19 11:20:00,42.07,42.58,41.97,42.4,49123.0,27.8786,28.2166,27.8124,28.0973,49123.0
2016-05-19 11:30:00,42.39,42.63,42.29,42.59,29890.0,28.0907,28.2497,28.0244,28.2232,29890.0
2016-05-19 11:40:00,42.58,42.67,42.5,42.56,33711.0,28.2166,28.2763,28.1636,28.2034,33711.0
2016-05-19 11:50:00,42.52,42.56,42.17,42.46,106629.0,28.1769,28.2034,27.9449,28.1371,106629.0
2016-05-19 12:00:00,42.46,43.0,42.43,42.85,84530.0,28.1371,28.4949,28.1172,28.3955,84530.0
2016-05-19 12:10:00,42.84,42.88,42.59,42.76,49722.0,28.3889,28.4154,28.2232,28.3359,49722.0
2016-05-19 12:20:00,42.77,42.97,42.66,42.77,68953.0,28.3425,28.4751,28.2696,28.3425,68953.0
2016-05-19 12:30:00,42.77,42.94,42.46,42.83,110011.0,28.3425,28.4552,28.1371,28.3823,110011.0
2016-05-19 12:40:00,42.9,42.93,42.73,42.85,33171.0,28.4287,28.4485,28.316,28.3955,33171.0
2016-05-19 12:50:00,42.85,42.88,42.65,42.69,43123.0,28.3955,28.4154,28.263,28.2895,43123.0
2016-05-19 13:00:00,42.66,42.75,42.62,42.66,55042.0,28.2696,28.3293,28.2431,28.2696,55042.0
2016-05-19 13:10:00,42.64,42.77,42.53,42.75,45775.0,28.2564,28.3425,28.1835,28.3293,45775.0
2016-05-19 13:20:00,42.71,42.79,42.64,42.67,25210.0,28.3028,28.3558,28.2564,28.2763,25210.0
2016-05-19 13:30:00,42.71,43.05,42.67,42.98,38218.0,28.3028,28.5281,28.2763,28.4817,38218.0
2016-05-19 13:40:00,42.96,43.29,42.95,43.2,96354.0,28.4684,28.6871,28.4618,28.6275,96354.0
2016-05-19 13:50:00,43.18,43.23,43.0,43.09,133629.0,28.6142,28.6473,28.4949,28.5546,133629.0
2016-05-19 14:00:00,43.14,43.24,43.03,43.19,34130.0,28.5877,28.654,28.5148,28.6208,34130.0
2016-05-19 14:10:00,43.21,43.32,43.08,43.18,17302.0,28.6341,28.707,28.5479,28.6142,17302.0
2016-05-19 14:20:00,43.18,43.21,43.0,43.09,21613.0,28.6142,28.6341,28.4949,28.5546,21613.0
2016-05-19 14:30:00,43.06,43.09,42.93,42.96,23008.0,28.5347,28.5546,28.4485,28.4684,23008.0
2016-05-19 14:40:00,42.98,43.03,42.91,42.95,28981.0,28.4817,28.5148,28.4353,28.4618,28981.0
2016-05-19 14:50:00,42.95,42.97,42.8,42.81,29257.0,28.4618,28.4751,28.3624,28.369,29257.0
2016-05-19 15:00:00,42.81,43.04,42.79,42.95,38843.0,28.369,28.5214,28.3558,28.4618,38843.0
2016-05-19 15:10:00,42.95,43.02,42.83,42.86,31654.0,28.4618,28.5082,28.3823,28.4022,31654.0
2016-05-19 15:20:00,42.86,42.91,42.74,42.79,61189.0,28.4022,28.4353,28.3226,28.3558,61189.0
2016-05-19 15:30:00,42.8,42.95,42.77,42.95,78718.0,28.3624,28.4618,28.3425,28.4618,78718.0
2016-05-19 15:40:00,42.96,43.0,42.88,42.98,83661.0,28.4684,28.4949,28.4154,28.4817,83661.0
2016-05-19 15:50:00,42.98,43.04,42.95,43.0,100688.0,28.4817,28.5214,28.4618,28.4949,100688.0
2016-05-20 09:30:00,43.0,43.35,42.92,43.07,34459.0,28.4949,28.7269,28.4419,28.5413,34459.0
2016-05-20 09:40:00,43.13,43.16,42.71,42.89,25111.0,28.5811,28.601,28.3028,28.422,25111.0
2016-05-20 09:50:00,42.97,42.99,42.35,42.7,22570.0,28.4751,28.4883,28.0642,28.2961,22570.0
2016-05-20 10:00:00,42.64,43.06,42.63,42.99,39707.0,28.2564,28.5347,28.2497,28.4883,39707.0
2016-05-20 10:10:00,42.98,43.6,42.98,43.56,53827.0,28.4817,28.8925,28.4817,28.866,53827.0
2016-05-20 10:20:00,43.58,43.75,43.14,43.4,77614.0,28.8793,28.9919,28.5877,28.76,77614.0
2016-05-20 10:30:00,43.38,43.56,43.25,43.35,77875.0,28.7467,28.866,28.6606,28.7269,77875.0
2016-05-20 10:40:00,43.37,43.52,43.34,43.37,63550.0,28.7401,28.8395,28.7202,28.7401,63550.0
2016-05-20 10:50:00,43.38,43.62,43.37,43.49,49439.0,28.7467,28.9058,28.7401,28.8196,49439.0
2016-05-20 11:00:00,43.47,43.87,43.45,43.81,40264.0,28.8064,29.0715,28.7931,29.0317,40264.0
2016-05-20 11:10:00,43.8,43.82,43.57,43.63,35218.0,29.0251,29.0383,28.8727,28.9124,35218.0
2016-05-20 11:20:00,43.65,43.74,43.49,43.54,37353.0,28.9257,28.9853,28.8196,28.8528,37353.0
2016-05-20 11:30:00,43.52,43.52,43.28,43.3,18054.0,28.8395,28.8395,28.6805,28.6937,18054.0
2016-05-20 11:40:00,43.28,43.54,43.27,43.46,38325.0,28.6805,28.8528,28.6739,28.7998,38325.0
2016-05-20 11:50:00,43.46,43.57,43.36,43.54,41219.0,28.7998,28.8727,28.7335,28.8528,41219.0
2016-05-20 12:00:00,43.55,43.56,43.38,43.39,30434.0,28.8594,28.866,28.7467,28.7534,30434.0
2016-05-20 12:10:00,43.39,43.65,43.33,43.65,34545.0,28.7534,28.9257,28.7136,28.9257,34545.0
2016-05-20 12:20:00,43.63,43.86,43.63,43.82,75215.0,28.9124,29.0648,28.9124,29.0383,75215.0
2016-05-20 12:30:00,43.82,43.88,43.7,43.8,122999.0,29.0383,29.0781,28.9588,29.0251,122999.0
2016-05-20 12:40:00,43.77,43.88,43.77,43.88,10920.0,29.0052,29.0781,29.0052,29.0781,10920.0
2016-05-20 12:50:00,43.85,43.86,43.73,43.77,19836.0,29.0582,29.0648,28.9787,29.0052,19836.0
2016-05-20 13:00:00,43.77,43.77,43.61,43.75,21828.0,29.0052,29.0052,28.8992,28.9919,21828.0
2016-05-20 13:10:00,43.71,43.96,43.71,43.91,17526.0,28.9654,29.1311,28.9654,29.098,17526.0
2016-05-20 13:20:00,43.91,43.95,43.83,43.91,14468.0,29.098,29.1245,29.045,29.098,14468.0
2016-05-20 13:30:00,43.89,43.99,43.88,43.94,24970.0,29.0847,29.151,29.0781,29.1178,24970.0
2016-05-20 13:40:00,43.93,44.02,43.92,43.96,24450.0,29.1112,29.1709,29.1046,29.1311,24450.0
2016-05-20 13:50:00,43.94,44.0,43.92,43.96,29706.0,29.1178,29.1576,29.1046,29.1311,29706.0
2016-05-20 14:00:00,43.95,44.06,43.92,44.0,31003.0,29.1245,29.1974,29.1046,29.1576,31003.0
2016-05-20 14:10:00,44.02,44.2,44.02,44.05,24206.0,29.1709,29.2901,29.1709,29.1907,24206.0
2016-05-20 14:20:00,44.02,44.11,43.98,44.08,30071.0,29.1709,29.2305,29.1444,29.2106,30071.0
2016-05-20 14:30:00,44.08,44.09,44.01,44.05,53181.0,29.2106,29.2172,29.1642,29.1907,53181.0
2016-05-20 14:40:00,44.07,44.07,43.77,43.77,28411.0,29.204,29.204,29.0052,29.0052,28411.0
2016-05-20 14:50:00,43.77,43.83,43.72,43.78,46078.0,29.0052,29.045,28.9721,29.0118,46078.0
2016-05-20 15:00:00,43.8,43.9,43.77,43.84,35878.0,29.0251,29.0913,29.0052,29.0516,35878.0
2016-05-20 15:10:00,43.82,43.92,43.82,43.88,22544.0,29.0383,29.1046,29.0383,29.0781,22544.0
2016-05-20 15:20:00,43.87,44.02,43.84,43.97,28260.0,29.0715,29.1709,29.0516,29.1377,28260.0
2016-05-20 15:30:00,43.98,44.02,43.89,44.02,43252.0,29.1444,29.1709,29.0847,29.1709,43252.0
2016-05-20 15:40:00,44.02,44.15,44.02,44.11,106400.0,29.1709,29.257,29.1709,29.2305,106400.0
2016-05-20 15:50:00,44.13,44.16,44.07,44.1,94897.0,29.2438,29.2636,29.204,29.2239,94897.0
2016-05-23 09:30:00,43.26,43.63,43.26,43.36,55729.0,28.6672,28.9124,28.6672,28.7335,55729.0
2016-05-23 09:40:00,43.35,43.39,42.72,43.07,63463.0,28.7269,28.7534,28.3094,28.5413,63463.0
2016-05-23 09:50:00,43.03,43.18,42.75,43.18,31724.0,28.5148,28.6142,28.3293,28.6142,31724.0
2016-05-23 10:00:00,43.16,43.29,42.95,42.96,83268.0,28.601,28.6871,28.4618,28.4684,83268.0
2016-05-23 10:10:00,42.98,43.26,42.78,43.1,41094.0,28.4817,28.6672,28.3491,28.5612,41094.0
2016-05-23 10:20:00,43.16,43.29,43.1,43.19,44099.0,28.601,28.6871,28.5612,28.6208,44099.0
2016-05-23 10:30:00,43.19,43.23,42.99,43.05,33732.0,28.6208,28.6473,28.4883,28.5281,33732.0
2016-05-23 10:40:00,43.07,43.2,42.94,43.03,30184.0,28.5413,28.6275,28.4552,28.5148,30184.0
2016-05-23 10:50:00,43.02,43.28,43.0,43.24,31051.0,28.5082,28.6805,28.4949,28.654,31051.0
2016-05-23 11:00:00,43.21,43.42,43.17,43.21,49891.0,28.6341,28.7733,28.6076,28.6341,49891.0
2016-05-23 11:10:00,43.23,43.29,43.13,43.22,20522.0,28.6473,28.6871,28.5811,28.6407,20522.0
2016-05-23 11:20:00,43.26,43.46,43.21,43.41,27686.0,28.6672,28.7998,28.6341,28.7666,27686.0
2016-05-23 11:30:00,43.43,43.43,43.09,43.12,22855.0,28.7799,28.7799,28.5546,28.5745,22855.0
2016-05-23 11:40:00,43.16,43.2,42.91,42.97,50035.0,28.601,28.6275,28.4353,28.4751,50035.0
2016-05-23 11:50:00,42.97,43.0,42.87,42.93,22662.0,28.4751,28.4949,28.4088,28.4485,22662.0
2016-05-23 12:00:00,42.93,43.09,42.9,43.02,17639.0,28.4485,28.5546,28.4287,28.5082,17639.0
2016-05-23 12:10:00,43.02,43.19,42.98,43.14,28911.0,28.5082,28.6208,28.4817,28.5877,28911.0
2016-05-23 12:20:00,43.11,43.16,43.06,43.12,20973.0,28.5678,28.601,28.5347,28.5745,20973.0
2016-05-23 12:30:00,43.12,43.29,43.08,43.27,18284.0,28.5745,28.6871,28.5479,28.6739,18284.0
2016-05-23 12:40:00,43.27,43.39,43.23,43.34,22027.0,28.6739,28.7534,28.6473,28.7202,22027.0
2016-05-23 12:50:00,43.33,43.44,43.31,43.4,20508.0,28.7136,28.7865,28.7004,28.76,20508.0
2016-05-23 13:00:00,43.42,43.47,43.36,43.38,22417.0,28.7733,28.8064,28.7335,28.7467,22417.0
2016-05-23 13:10:00,43.37,43.37,43.17,43.19,27376.0,28.7401,28.7401,28.6076,28.6208,27376.0
2016-05-23 13:20:00,43.2,43.47,43.15,43.44,72214.0,28.6275,28.8064,28.5943,28.7865,72214.0
2016-05-23 13:30:00,43.45,43.46,43.31,43.31,15528.0,28.7931,28.7998,28.7004,28.7004,15528.0
2016-05-23 13:40:00,43.31,43.34,43.13,43.18,12834.0,28.7004,28.7202,28.5811,28.6142,12834.0
2016-05-23 13:50:00,43.16,43.19,43.0,43.02,21684.0,28.601,28.6208,28.4949,28.5082,21684.0
2016-05-23 14:00:00,43.0,43.03,42.93,42.94,29559.0,28.4949,28.5148,28.4485,28.4552,29559.0
2016-05-23 14:10:00,42.94,42.96,42.84,42.84,24084.0,28.4552,28.4684,28.3889,28.3889,24084.0
2016-05-23 14:20:00,42.84,43.15,42.83,43.11,134406.0,28.3889,28.5943,28.3823,28.5678,134406.0
2016-05-23 14:30:00,43.11,43.19,43.03,43.06,22726.0,28.5678,28.6208,28.5148,28.5347,22726.0
2016-05-23 14:40:00,43.05,43.1,43.0,43.04,24021.0,28.5281,28.5612,28.4949,28.5214,24021.0
2016-05-23 14:50:00,43.05,43.06,42.93,42.93,35166.0,28.5281,28.5347,28.4485,28.4485,35166.0
2016-05-23 15:00:00,42.92,42.92,42.74,42.77,53501.0,28.4419,28.4419,28.3226,28.3425,53501.0
2016-05-23 15:10:00,42.76,42.97,42.74,42.87,33542.0,28.3359,28.4751,28.3226,28.4088,33542.0
2016-05-23 15:20:00,42.88,42.89,42.74,42.81,42185.0,28.4154,28.422,28.3226,28.369,42185.0
2016-05-23 15:30:00,42.81,42.96,42.8,42.93,50874.0,28.369,28.4684,28.3624,28.4485,50874.0
2016-05-23 15:40:00,42.92,42.99,42.87,42.91,103515.0,28.4419,28.4883,28.4088,28.4353,103515.0
2016-05-23 15:50:00,42.91,42.93,42.77,42.78,145642.0,28.4353,28.4485,28.3425,28.3491,145642.0
2016-05-24 09:30:00,43.16,43.35,42.88,42.89,54962.0,28.601,28.7269,28.4154,28.422,54962.0
2016-05-24 09:40:00,42.82,42.86,41.64,41.75,97581.0,28.3757,28.4022,27.5937,27.6666,97581.0
2016-05-24 09:50:00,41.74,42.07,41.4,41.46,90536.0,27.66,27.8786,27.4347,27.4744,90536.0
2016-05-24 10:00:00,41.53,41.76,41.41,41.76,135884.0,27.5208,27.6732,27.4413,27.6732,135884.0
2016-05-24 10:10:00,41.81,42.09,41.8,41.91,67787.0,27.7064,27.8919,27.6997,27.7726,67787.0
2016-05-24 10:20:00,41.94,42.06,41.7,41.81,64910.0,27.7925,27.872,27.6335,27.7064,64910.0
2016-05-24 10:30:00,41.84,42.05,41.78,42.04,52987.0,27.7262,27.8654,27.6865,27.8588,52987.0
2016-05-24 10:40:00,42.04,42.16,41.65,41.74,97025.0,27.8588,27.9383,27.6003,27.66,97025.0
2016-05-24 10:50:00,41.73,41.73,41.47,41.68,59766.0,27.6533,27.6533,27.481,27.6202,59766.0
2016-05-24 11:00:00,41.67,41.95,41.67,41.94,58116.0,27.6136,27.7991,27.6136,27.7925,58116.0
2016-05-24 11:10:00,41.94,42.09,41.85,42.06,47251.0,27.7925,27.8919,27.7329,27.872,47251.0
2016-05-24 11:20:00,42.09,42.29,42.05,42.2,111043.0,27.8919,28.0244,27.8654,27.9648,111043.0
2016-05-24 11:30:00,42.2,42.23,41.42,41.58,151522.0,27.9648,27.9847,27.4479,27.5539,151522.0
2016-05-24 11:40:00,41.59,41.73,41.37,41.43,116725.0,27.5606,27.6533,27.4148,27.4545,116725.0
2016-05-24 11:50:00,41.44,41.72,41.42,41.71,23796.0,27.4612,27.6467,27.4479,27.6401,23796.0
2016-05-24 12:00:00,41.73,41.79,41.65,41.77,25391.0,27.6533,27.6931,27.6003,27.6798,25391.0
2016-05-24 12:10:00,41.82,41.94,41.6,41.61,25024.0,27.713,27.7925,27.5672,27.5738,25024.0
2016-05-24 12:20:00,41.59,41.65,41.55,41.61,20165.0,27.5606,27.6003,27.5341,27.5738,20165.0
2016-05-24 12:30:00,41.6,41.79,41.6,41.76,19097.0,27.5672,27.6931,27.5672,27.6732,19097.0
2016-05-24 12:40:00,41.77,41.77,41.58,41.6,16721.0,27.6798,27.6798,27.5539,27.5672,16721.0
2016-05-24 12:50:00,41.59,41.81,41.59,41.8,20545.0,27.5606,27.7064,27.5606,27.6997,20545.0
2016-05-24 13:00:00,41.81,41.96,41.8,41.85,26214.0,27.7064,27.8058,27.6997,27.7329,26214.0
2016-05-24 13:10:00,41.87,41.88,41.69,41.75,40032.0,27.7461,27.7527,27.6268,27.6666,40032.0
2016-05-24 13:20:00,41.75,41.77,41.66,41.7,29646.0,27.6666,27.6798,27.607,27.6335,29646.0
2016-05-24 13:30:00,41.71,41.75,41.7,41.73,33168.0,27.6401,27.6666,27.6335,27.6533,33168.0
2016-05-24 13:40:00,41.76,41.76,41.56,41.57,26205.0,27.6732,27.6732,27.5407,27.5473,26205.0
2016-05-24 13:50:00,41.58,41.67,41.57,41.66,21940.0,27.5539,27.6136,27.5473,27.607,21940.0
2016-05-24 14:00:00,41.65,41.68,41.43,41.43,32437.0,27.6003,27.6202,27.4545,27.4545,32437.0
2016-05-24 14:10:00,41.41,41.51,41.32,41.35,45885.0,27.4413,27.5076,27.3816,27.4015,45885.0
2016-05-24 14:20:00,41.35,41.61,41.35,41.6,36483.0,27.4015,27.5738,27.4015,27.5672,36483.0
2016-05-24 14:30:00,41.6,41.76,41.58,41.7,40874.0,27.5672,27.6732,27.5539,27.6335,40874.0
2016-05-24 14:40:00,41.7,41.76,41.68,41.73,64319.0,27.6335,27.6732,27.6202,27.6533,64319.0
2016-05-24 14:50:00,41.75,41.91,41.71,41.86,61043.0,27.6666,27.7726,27.6401,27.7395,61043.0
2016-05-24 15:00:00,41.86,41.89,41.72,41.82,43582.0,27.7395,27.7594,27.6467,27.713,43582.0
2016-05-24 15:10:00,41.81,42.0,41.79,41.99,41778.0,27.7064,27.8323,27.6931,27.8256,41778.0
2016-05-24 15:20:00,41.99,42.14,41.97,42.08,45970.0,27.8256,27.925,27.8124,27.8853,45970.0
2016-05-24 15:30:00,42.08,42.16,41.99,42.13,80513.0,27.8853,27.9383,27.8256,27.9184,80513.0
2016-05-24 15:40:00,42.14,42.29,42.13,42.29,203839.0,27.925,28.0244,27.9184,28.0244,203839.0
2016-05-24 15:50:00,42.29,42.32,42.19,42.22,241926.0,28.0244,28.0443,27.9582,27.978,241926.0
2016-05-25 09:30:00,42.67,43.15,42.22,42.97,100521.0,28.2763,28.5943,27.978,28.4751,100521.0
2016-05-25 09:40:00,42.94,43.66,42.92,43.59,99032.0,28.4552,28.9323,28.4419,28.8859,99032.0
2016-05-25 09:50:00,43.62,43.66,43.23,43.27,86488.0,28.9058,28.9323,28.6473,28.6739,86488.0
2016-05-25 10:00:00,43.24,43.83,43.2,43.59,130120.0,28.654,29.045,28.6275,28.8859,130120.0
2016-05-25 10:10:00,43.63,44.1,43.6,43.92,128463.0,28.9124,29.2239,28.8925,29.1046,128463.0
2016-05-25 10:20:00,43.94,43.96,43.56,43.73,100087.0,29.1178,29.1311,28.866,28.9787,100087.0
2016-05-25 10:30:00,43.7,43.86,43.44,43.6,62690.0,28.9588,29.0648,28.7865,28.8925,62690.0
2016-05-25 10:40:00,43.63,43.64,43.34,43.46,58471.0,28.9124,28.919,28.7202,28.7998,58471.0
2016-05-25 10:50:00,43.43,43.58,43.32,43.47,30207.0,28.7799,28.8793,28.707,28.8064,30207.0
2016-05-25 11:00:00,43.48,43.65,43.41,43.45,50526.0,28.813,28.9257,28.7666,28.7931,50526.0
2016-05-25 11:10:00,43.45,43.55,43.24,43.35,49458.0,28.7931,28.8594,28.654,28.7269,49458.0
2016-05-25 11:20:00,43.37,43.51,43.27,43.37,63082.0,28.7401,28.8329,28.6739,28.7401,63082.0
2016-05-25 11:30:00,43.38,43.52,43.34,43.45,22504.0,28.7467,28.8395,28.7202,28.7931,22504.0
2016-05-25 11:40:00,43.45,43.51,43.38,43.48,33177.0,28.7931,28.8329,28.7467,28.813,33177.0
2016-05-25 11:50:00,43.47,43.52,43.36,43.44,33797.0,28.8064,28.8395,28.7335,28.7865,33797.0
2016-05-25 12:00:00,43.46,43.52,43.3,43.5,26045.0,28.7998,28.8395,28.6937,28.8263,26045.0
2016-05-25 12:10:00,43.52,43.56,43.4,43.46,36319.0,28.8395,28.866,28.76,28.7998,36319.0
2016-05-25 12:20:00,43.47,43.52,43.45,43.51,31659.0,28.8064,28.8395,28.7931,28.8329,31659.0
2016-05-25 12:30:00,43.51,43.65,43.49,43.64,29138.0,28.8329,28.9257,28.8196,28.919,29138.0
2016-05-25 12:40:00,43.66,43.79,43.56,43.66,32363.0,28.9323,29.0184,28.866,28.9323,32363.0
2016-05-25 12:50:00,43.67,43.84,43.61,43.72,34254.0,28.9389,29.0516,28.8992,28.9721,34254.0
2016-05-25 13:00:00,43.73,43.83,43.56,43.57,48610.0,28.9787,29.045,28.866,28.8727,48610.0
2016-05-25 13:10:00,43.58,43.7,43.56,43.69,21830.0,28.8793,28.9588,28.866,28.9522,21830.0
2016-05-25 13:20:00,43.72,43.84,43.66,43.7,50211.0,28.9721,29.0516,28.9323,28.9588,50211.0
2016-05-25 13:30:00,43.68,43.81,43.66,43.72,28138.0,28.9456,29.0317,28.9323,28.9721,28138.0
2016-05-25 13:40:00,43.71,43.86,43.7,43.83,31013.0,28.9654,29.0648,28.9588,29.045,31013.0
2016-05-25 13:50:00,43.84,43.91,43.79,43.79,44842.0,29.0516,29.098,29.0184,29.0184,44842.0
2016-05-25 14:00:00,43.8,43.81,43.75,43.79,35319.0,29.0251,29.0317,28.9919,29.0184,35319.0
2016-05-25 14:10:00,43.8,43.82,43.77,43.81,37440.0,29.0251,29.0383,29.0052,29.0317,37440.0
2016-05-25 14:20:00,43.8,43.99,43.76,43.97,34768.0,29.0251,29.151,28.9986,29.1377,34768.0
2016-05-25 14:30:00,43.98,44.03,43.9,44.0,59610.0,29.1444,29.1775,29.0913,29.1576,59610.0
2016-05-25 14:40:00,44.01,44.24,43.98,44.18,51460.0,29.1642,29.3166,29.1444,29.2769,51460.0
2016-05-25 14:50:00,44.17,44.2,44.08,44.09,41550.0,29.2703,29.2901,29.2106,29.2172,41550.0
2016-05-25 15:00:00,44.09,44.25,44.08,44.25,39860.0,29.2172,29.3233,29.2106,29.3233,39860.0
2016-05-25 15:10:00,44.25,44.26,44.12,44.15,38135.0,29.3233,29.3299,29.2371,29.257,38135.0
2016-05-25 15:20:00,44.16,44.26,44.14,44.24,56802.0,29.2636,29.3299,29.2504,29.3166,56802.0
2016-05-25 15:30:00,44.25,44.25,44.04,44.1,91382.0,29.3233,29.3233,29.1841,29.2239,91382.0
2016-05-25 15:40:00,44.11,44.2,44.07,44.09,93366.0,29.2305,29.2901,29.204,29.2172,93366.0
2016-05-25 15:50:00,44.07,44.12,43.92,43.92,209163.0,29.204,29.2371,29.1046,29.1046,209163.0
2016-05-26 09:30:00,44.57,44.97,44.22,44.53,81389.0,29.5353,29.8004,29.3034,29.5088,81389.0
2016-05-26 09:40:00,44.57,44.72,44.15,44.39,77630.0,29.5353,29.6347,29.257,29.416,77630.0
2016-05-26 09:50:00,44.36,44.57,44.07,44.09,57900.0,29.3962,29.5353,29.204,29.2172,57900.0
2016-05-26 10:00:00,44.18,44.6,44.17,44.37,76631.0,29.2769,29.5552,29.2703,29.4028,76631.0
2016-05-26 10:10:00,44.37,44.42,43.92,44.06,66360.0,29.4028,29.4359,29.1046,29.1974,66360.0
2016-05-26 10:20:00,44.05,44.05,43.95,44.0,70428.0,29.1907,29.1907,29.1245,29.1576,70428.0
2016-05-26 10:30:00,44.01,44.02,43.59,43.72,115659.0,29.1642,29.1709,28.8859,28.9721,115659.0
2016-05-26 10:40:00,43.73,43.74,43.4,43.44,57621.0,28.9787,28.9853,28.76,28.7865,57621.0
2016-05-26 10:50:00,43.42,43.49,43.25,43.27,26975.0,28.7733,28.8196,28.6606,28.6739,26975.0
2016-05-26 11:00:00,43.26,43.41,43.23,43.25,60197.0,28.6672,28.7666,28.6473,28.6606,60197.0
2016-05-26 11:10:00,43.27,43.55,43.22,43.55,29456.0,28.6739,28.8594,28.6407,28.8594,29456.0
2016-05-26 11:20:00,43.54,43.97,43.5,43.9,24216.0,28.8528,29.1377,28.8263,29.0913,24216.0
2016-05-26 11:30:00,43.9,43.91,43.65,43.82,32404.0,29.0913,29.098,28.9257,29.0383,32404.0
2016-05-26 11:40:00,43.84,44.0,43.8,44.0,30041.0,29.0516,29.1576,29.0251,29.1576,30041.0
2016-05-26 11:50:00,43.98,44.02,43.88,43.96,25239.0,29.1444,29.1709,29.0781,29.1311,25239.0
2016-05-26 12:00:00,43.96,43.98,43.89,43.92,32231.0,29.1311,29.1444,29.0847,29.1046,32231.0
2016-05-26 12:10:00,43.97,44.0,43.78,43.78,24811.0,29.1377,29.1576,29.0118,29.0118,24811.0
2016-05-26 12:20:00,43.8,43.85,43.71,43.73,25307.0,29.0251,29.0582,28.9654,28.9787,25307.0
2016-05-26 12:30:00,43.71,43.91,43.71,43.85,29128.0,28.9654,29.098,28.9654,29.0582,29128.0
2016-05-26 12:40:00,43.84,43.86,43.65,43.74,21293.0,29.0516,29.0648,28.9257,28.9853,21293.0
2016-05-26 12:50:00,43.73,43.75,43.62,43.63,14894.0,28.9787,28.9919,28.9058,28.9124,14894.0
2016-05-26 13:00:00,43.63,43.65,43.54,43.59,18013.0,28.9124,28.9257,28.8528,28.8859,18013.0
2016-05-26 13:10:00,43.6,43.6,43.48,43.52,31235.0,28.8925,28.8925,28.813,28.8395,31235.0
2016-05-26 13:20:00,43.5,43.51,43.35,43.37,19250.0,28.8263,28.8329,28.7269,28.7401,19250.0
2016-05-26 13:30:00,43.36,43.37,43.23,43.27,23704.0,28.7335,28.7401,28.6473,28.6739,23704.0
2016-05-26 13:40:00,43.26,43.37,43.19,43.36,16734.0,28.6672,28.7401,28.6208,28.7335,16734.0
2016-05-26 13:50:00,43.36,43.45,43.36,43.39,18305.0,28.7335,28.7931,28.7335,28.7534,18305.0
2016-05-26 14:00:00,43.39,43.41,43.3,43.35,26232.0,28.7534,28.7666,28.6937,28.7269,26232.0
2016-05-26 14:10:00,43.36,43.6,43.35,43.59,32066.0,28.7335,28.8925,28.7269,28.8859,32066.0
2016-05-26 14:20:00,43.59,43.65,43.36,43.44,55693.0,28.8859,28.9257,28.7335,28.7865,55693.0
2016-05-26 14:30:00,43.45,43.55,43.38,43.39,41133.0,28.7931,28.8594,28.7467,28.7534,41133.0
2016-05-26 14:40:00,43.36,43.37,43.24,43.31,36193.0,28.7335,28.7401,28.654,28.7004,36193.0
2016-05-26 14:50:00,43.29,43.38,43.24,43.24,35428.0,28.6871,28.7467,28.654,28.654,35428.0
2016-05-26 15:00:00,43.24,43.35,43.2,43.29,41329.0,28.654,28.7269,28.6275,28.6871,41329.0
2016-05-26 15:10:00,43.3,43.36,43.21,43.29,33529.0,28.6937,28.7335,28.6341,28.6871,33529.0
2016-05-26 15:20:00,43.28,43.31,43.25,43.26,35757.0,28.6805,28.7004,28.6606,28.6672,35757.0
2016-05-26 15:30:00,43.25,43.25,43.12,43.2,64283.0,28.6606,28.6606,28.5745,28.6275,64283.0
2016-05-26 15:40:00,43.2,43.2,43.03,43.1,80233.0,28.6275,28.6275,28.5148,28.5612,80233.0
2016-05-26 15:50:00,43.1,43.11,42.98,42.99,166042.0,28.5612,28.5678,28.4817,28.4883,166042.0
2016-05-27 09:30:00,42.48,42.74,41.91,42.23,75367.0,28.1503,28.3226,27.7726,27.9847,75367.0
2016-05-27 09:40:00,42.13,42.38,41.96,42.15,67469.0,27.9184,28.0841,27.8058,27.9317,67469.0
2016-05-27 09:50:00,42.15,42.24,41.69,41.96,57147.0,27.9317,27.9913,27.6268,27.8058,57147.0
2016-05-27 10:00:00,41.98,42.16,41.88,42.13,68573.0,27.819,27.9383,27.7527,27.9184,68573.0
2016-05-27 10:10:00,42.11,42.76,42.11,42.62,70346.0,27.9052,28.3359,27.9052,28.2431,70346.0
2016-05-27 10:20:00,42.63,42.85,42.48,42.59,41849.0,28.2497,28.3955,28.1503,28.2232,41849.0
2016-05-27 10:30:00,42.64,42.65,42.5,42.54,44183.0,28.2564,28.263,28.1636,28.1901,44183.0
2016-05-27 10:40:00,42.52,42.57,42.24,42.55,43966.0,28.1769,28.21,27.9913,28.1967,43966.0
2016-05-27 10:50:00,42.55,42.63,42.38,42.43,38091.0,28.1967,28.2497,28.0841,28.1172,38091.0
2016-05-27 11:00:00,42.46,42.61,42.3,42.3,35485.0,28.1371,28.2365,28.0311,28.0311,35485.0
2016-05-27 11:10:00,42.32,42.53,42.26,42.5,39994.0,28.0443,28.1835,28.0046,28.1636,39994.0
2016-05-27 11:20:00,42.5,42.81,42.49,42.8,55490.0,28.1636,28.369,28.157,28.3624,55490.0
2016-05-27 11:30:00,42.8,42.82,42.58,42.76,46525.0,28.3624,28.3757,28.2166,28.3359,46525.0
2016-05-27 11:40:00,42.73,42.77,42.63,42.71,30507.0,28.316,28.3425,28.2497,28.3028,30507.0
2016-05-27 11:50:00,42.7,42.76,42.58,42.69,31920.0,28.2961,28.3359,28.2166,28.2895,31920.0
2016-05-27 12:00:00,42.68,42.78,42.56,42.68,32360.0,28.2829,28.3491,28.2034,28.2829,32360.0
2016-05-27 12:10:00,42.68,42.83,42.68,42.79,34991.0,28.2829,28.3823,28.2829,28.3558,34991.0
2016-05-27 12:20:00,42.81,42.85,42.72,42.73,31257.0,28.369,28.3955,28.3094,28.316,31257.0
2016-05-27 12:30:00,42.76,42.76,42.5,42.61,26345.0,28.3359,28.3359,28.1636,28.2365,26345.0
2016-05-27 12:40:00,42.62,42.64,42.56,42.58,22087.0,28.2431,28.2564,28.2034,28.2166,22087.0
2016-05-27 12:50:00,42.56,42.68,42.49,42.63,25113.0,28.2034,28.2829,28.157,28.2497,25113.0
2016-05-27 13:00:00,42.65,42.76,42.61,42.74,24585.0,28.263,28.3359,28.2365,28.3226,24585.0
2016-05-27 13:10:00,42.74,42.86,42.64,42.78,36232.0,28.3226,28.4022,28.2564,28.3491,36232.0
2016-05-27 13:20:00,42.75,42.98,42.71,42.9,27146.0,28.3293,28.4817,28.3028,28.4287,27146.0
2016-05-27 13:30:00,42.92,42.99,42.69,42.7,32744.0,28.4419,28.4883,28.2895,28.2961,32744.0
2016-05-27 13:40:00,42.68,42.74,42.57,42.69,33020.0,28.2829,28.3226,28.21,28.2895,33020.0
2016-05-27 13:50:00,42.7,42.71,42.5,42.52,31894.0,28.2961,28.3028,28.1636,28.1769,31894.0
2016-05-27 14:00:00,42.5,42.66,42.48,42.53,28658.0,28.1636,28.2696,28.1503,28.1835,28658.0
2016-05-27 14:10:00,42.52,42.59,42.39,42.39,23385.0,28.1769,28.2232,28.0907,28.0907,23385.0
2016-05-27 14:20:00,42.39,42.67,42.38,42.56,23667.0,28.0907,28.2763,28.0841,28.2034,23667.0
2016-05-27 14:30:00,42.52,42.57,42.37,42.42,35178.0,28.1769,28.21,28.0774,28.1106,35178.0
2016-05-27 14:40:00,42.44,42.55,42.43,42.5,25343.0,28.1238,28.1967,28.1172,28.1636,25343.0
2016-05-27 14:50:00,42.53,42.53,42.37,42.4,27024.0,28.1835,28.1835,28.0774,28.0973,27024.0
2016-05-27 15:00:00,42.39,42.53,42.39,42.49,34095.0,28.0907,28.1835,28.0907,28.157,34095.0
2016-05-27 15:10:00,42.49,42.67,42.47,42.65,72110.0,28.157,28.2763,28.1437,28.263,72110.0
2016-05-27 15:20:00,42.65,42.65,42.55,42.63,58029.0,28.263,28.263,28.1967,28.2497,58029.0
2016-05-27 15:30:00,42.63,42.65,42.56,42.63,68811.0,28.2497,28.263,28.2034,28.2497,68811.0
2016-05-27 15:40:00,42.63,42.74,42.62,42.74,124880.0,28.2497,28.3226,28.2431,28.3226,124880.0
2016-05-27 15:50:00,42.75,42.77,42.65,42.69,188701.0,28.3293,28.3425,28.263,28.2895,188701.0
2016-05-31 09:30:00,42.87,43.5,42.57,42.98,33005.0,28.4088,28.8263,28.21,28.4817,33005.0
2016-05-31 09:40:00,43.01,43.9,43.01,43.85,45989.0,28.5016,29.0913,28.5016,29.0582,45989.0
2016-05-31 09:50:00,43.86,43.94,43.23,43.26,44487.0,29.0648,29.1178,28.6473,28.6672,44487.0
2016-05-31 10:00:00,43.25,43.58,43.25,43.46,38871.0,28.6606,28.8793,28.6606,28.7998,38871.0
2016-05-31 10:10:00,43.46,43.67,43.35,43.66,33255.0,28.7998,28.9389,28.7269,28.9323,33255.0
2016-05-31 10:20:00,43.69,43.7,43.53,43.67,44048.0,28.9522,28.9588,28.8461,28.9389,44048.0
2016-05-31 10:30:00,43.68,43.8,43.43,43.57,65699.0,28.9456,29.0251,28.7799,28.8727,65699.0
2016-05-31 10:40:00,43.61,43.79,43.36,43.73,64697.0,28.8992,29.0184,28.7335,28.9787,64697.0
2016-05-31 10:50:00,43.74,43.74,43.54,43.57,30424.0,28.9853,28.9853,28.8528,28.8727,30424.0
2016-05-31 11:00:00,43.55,43.79,43.44,43.75,32482.0,28.8594,29.0184,28.7865,28.9919,32482.0
2016-05-31 11:10:00,43.75,43.86,43.58,43.83,29944.0,28.9919,29.0648,28.8793,29.045,29944.0
2016-05-31 11:20:00,43.8,43.85,43.68,43.77,25410.0,29.0251,29.0582,28.9456,29.0052,25410.0
2016-05-31 11:30:00,43.78,43.85,43.63,43.69,31012.0,29.0118,29.0582,28.9124,28.9522,31012.0
2016-05-31 11:40:00,43.66,43.92,43.66,43.83,23204.0,28.9323,29.1046,28.9323,29.045,23204.0
2016-05-31 11:50:00,43.82,43.89,43.65,43.67,16313.0,29.0383,29.0847,28.9257,28.9389,16313.0
2016-05-31 12:00:00,43.68,43.7,43.6,43.7,28431.0,28.9456,28.9588,28.8925,28.9588,28431.0
2016-05-31 12:10:00,43.7,43.72,43.53,43.58,28872.0,28.9588,28.9721,28.8461,28.8793,28872.0
2016-05-31 12:20:00,43.6,43.62,43.53,43.61,22530.0,28.8925,28.9058,28.8461,28.8992,22530.0
2016-05-31 12:30:00,43.61,43.7,43.6,43.7,27683.0,28.8992,28.9588,28.8925,28.9588,27683.0
2016-05-31 12:40:00,43.71,43.71,43.6,43.66,153013.0,28.9654,28.9654,28.8925,28.9323,153013.0
2016-05-31 12:50:00,43.66,43.8,43.6,43.64,32558.0,28.9323,29.0251,28.8925,28.919,32558.0
2016-05-31 13:00:00,43.65,43.9,43.61,43.89,22135.0,28.9257,29.0913,28.8992,29.0847,22135.0
2016-05-31 13:10:00,43.9,43.96,43.76,43.81,34816.0,29.0913,29.1311,28.9986,29.0317,34816.0
2016-05-31 13:20:00,43.81,43.92,43.8,43.9,27488.0,29.0317,29.1046,29.0251,29.0913,27488.0
2016-05-31 13:30:00,43.87,43.89,43.68,43.72,131055.0,29.0715,29.0847,28.9456,28.9721,131055.0
2016-05-31 13:40:00,43.71,43.75,43.59,43.63,26665.0,28.9654,28.9919,28.8859,28.9124,26665.0
2016-05-31 13:50:00,43.63,43.65,43.35,43.38,38633.0,28.9124,28.9257,28.7269,28.7467,38633.0
2016-05-31 14:00:00,43.35,43.36,43.21,43.25,42429.0,28.7269,28.7335,28.6341,28.6606,42429.0
2016-05-31 14:10:00,43.26,43.26,43.01,43.03,45981.0,28.6672,28.6672,28.5016,28.5148,45981.0
2016-05-31 14:20:00,43.02,43.13,42.93,42.96,54252.0,28.5082,28.5811,28.4485,28.4684,54252.0
2016-05-31 14:30:00,42.99,43.09,42.89,42.97,68809.0,28.4883,28.5546,28.422,28.4751,68809.0
2016-05-31 14:40:00,42.96,42.97,42.74,42.79,25048.0,28.4684,28.4751,28.3226,28.3558,25048.0
2016-05-31 14:50:00,42.8,42.92,42.72,42.72,25901.0,28.3624,28.4419,28.3094,28.3094,25901.0
2016-05-31 15:00:00,42.74,42.75,42.6,42.66,28559.0,28.3226,28.3293,28.2299,28.2696,28559.0
2016-05-31 15:10:00,42.67,42.81,42.63,42.76,69658.0,28.2763,28.369,28.2497,28.3359,69658.0
2016-05-31 15:20:00,42.76,42.76,42.58,42.64,55096.0,28.3359,28.3359,28.2166,28.2564,55096.0
2016-05-31 15:30:00,42.64,42.89,42.63,42.85,54123.0,28.2564,28.422,28.2497,28.3955,54123.0
2016-05-31 15:40:00,42.84,42.86,42.75,42.82,69878.0,28.3889,28.4022,28.3293,28.3757,69878.0
2016-05-31 15:50:00,42.83,42.92,42.82,42.85,138048.0,28.3823,28.4419,28.3757,28.3955,138048.0
2016-06-01 09:30:00,42.1,42.11,41.69,41.95,41603.0,27.8985,27.9052,27.6268,27.7991,41603.0
2016-06-01 09:40:00,42.03,42.09,41.6,41.92,38075.0,27.8521,27.8919,27.5672,27.7792,38075.0
2016-06-01 09:50:00,41.9,41.92,41.19,41.64,45839.0,27.766,27.7792,27.2955,27.5937,45839.0
2016-06-01 10:00:00,41.64,42.03,41.59,41.97,124839.0,27.5937,27.8521,27.5606,27.8124,124839.0
2016-06-01 10:10:00,42.0,42.03,41.75,41.95,91769.0,27.8323,27.8521,27.6666,27.7991,91769.0
2016-06-01 10:20:00,41.96,42.38,41.93,42.31,155770.0,27.8058,28.0841,27.7859,28.0377,155770.0
2016-06-01 10:30:00,42.33,42.51,42.19,42.39,55972.0,28.0509,28.1702,27.9582,28.0907,55972.0
2016-06-01 10:40:00,42.34,42.53,42.12,42.12,96796.0,28.0576,28.1835,27.9118,27.9118,96796.0
2016-06-01 10:50:00,42.13,42.38,42.06,42.15,60686.0,27.9184,28.0841,27.872,27.9317,60686.0
2016-06-01 11:00:00,42.14,42.53,42.14,42.52,57133.0,27.925,28.1835,27.925,28.1769,57133.0
2016-06-01 11:10:00,42.52,43.2,42.43,43.08,103284.0,28.1769,28.6275,28.1172,28.5479,103284.0
2016-06-01 11:20:00,43.1,43.39,43.1,43.34,84920.0,28.5612,28.7534,28.5612,28.7202,84920.0
2016-06-01 11:30:00,43.33,43.56,43.28,43.36,77022.0,28.7136,28.866,28.6805,28.7335,77022.0
2016-06-01 11:40:00,43.36,43.4,43.0,43.04,69535.0,28.7335,28.76,28.4949,28.5214,69535.0
2016-06-01 11:50:00,43.01,43.04,42.65,42.72,46360.0,28.5016,28.5214,28.263,28.3094,46360.0
2016-06-01 12:00:00,42.72,43.13,42.67,43.13,44571.0,28.3094,28.5811,28.2763,28.5811,44571.0
2016-06-01 12:10:00,43.09,43.14,42.87,42.95,32602.0,28.5546,28.5877,28.4088,28.4618,32602.0
2016-06-01 12:20:00,42.95,43.06,42.87,43.06,32653.0,28.4618,28.5347,28.4088,28.5347,32653.0
2016-06-01 12:30:00,43.07,43.11,42.93,43.0,35418.0,28.5413,28.5678,28.4485,28.4949,35418.0
2016-06-01 12:40:00,43.02,43.14,42.93,42.98,32339.0,28.5082,28.5877,28.4485,28.4817,32339.0
2016-06-01 12:50:00,42.97,43.09,42.93,43.05,34819.0,28.4751,28.5546,28.4485,28.5281,34819.0
2016-06-01 13:00:00,43.06,43.22,43.04,43.09,28420.0,28.5347,28.6407,28.5214,28.5546,28420.0
2016-06-01 13:10:00,43.09,43.18,43.05,43.06,38403.0,28.5546,28.6142,28.5281,28.5347,38403.0
2016-06-01 13:20:00,43.07,43.3,43.05,43.22,39454.0,28.5413,28.6937,28.5281,28.6407,39454.0
2016-06-01 13:30:00,43.24,43.28,43.11,43.2,40935.0,28.654,28.6805,28.5678,28.6275,40935.0
2016-06-01 13:40:00,43.22,43.22,42.98,43.05,38584.0,28.6407,28.6407,28.4817,28.5281,38584.0
2016-06-01 13:50:00,43.1,43.24,43.04,43.1,32568.0,28.5612,28.654,28.5214,28.5612,32568.0
2016-06-01 14:00:00,43.07,43.08,42.8,42.82,35448.0,28.5413,28.5479,28.3624,28.3757,35448.0
2016-06-01 14:10:00,42.8,43.02,42.79,42.95,32801.0,28.3624,28.5082,28.3558,28.4618,32801.0
2016-06-01 14:20:00,42.96,43.13,42.89,43.1,45598.0,28.4684,28.5811,28.422,28.5612,45598.0
2016-06-01 14:30:00,43.13,43.19,43.03,43.09,34939.0,28.5811,28.6208,28.5148,28.5546,34939.0
2016-06-01 14:40:00,43.1,43.28,43.06,43.22,32979.0,28.5612,28.6805,28.5347,28.6407,32979.0
2016-06-01 14:50:00,43.22,43.42,43.19,43.4,50208.0,28.6407,28.7733,28.6208,28.76,50208.0
2016-06-01 15:00:00,43.4,43.58,43.38,43.48,45464.0,28.76,28.8793,28.7467,28.813,45464.0
2016-06-01 15:10:00,43.47,43.74,43.47,43.66,90687.0,28.8064,28.9853,28.8064,28.9323,90687.0
2016-06-01 15:20:00,43.64,43.74,43.51,43.52,60132.0,28.919,28.9853,28.8329,28.8395,60132.0
2016-06-01 15:30:00,43.52,43.57,43.47,43.53,107430.0,28.8395,28.8727,28.8064,28.8461,107430.0
2016-06-01 15:40:00,43.52,43.56,43.48,43.5,104590.0,28.8395,28.866,28.813,28.8263,104590.0
2016-06-01 15:50:00,43.5,43.6,43.47,43.55,135697.0,28.8263,28.8925,28.8064,28.8594,135697.0
2016-06-02 09:30:00,42.77,43.3,42.67,43.16,23813.0,28.3425,28.6937,28.2763,28.601,23813.0
2016-06-02 09:40:00,43.28,43.51,43.2,43.25,22339.0,28.6805,28.8329,28.6275,28.6606,22339.0
2016-06-02 09:50:00,43.2,43.31,43.17,43.18,35266.0,28.6275,28.7004,28.6076,28.6142,35266.0
2016-06-02 10:00:00,43.2,43.53,43.2,43.41,49132.0,28.6275,28.8461,28.6275,28.7666,49132.0
2016-06-02 10:10:00,43.39,43.58,43.33,43.33,34721.0,28.7534,28.8793,28.7136,28.7136,34721.0
2016-06-02 10:20:00,43.34,43.45,43.3,43.34,36220.0,28.7202,28.7931,28.6937,28.7202,36220.0
2016-06-02 10:30:00,43.33,43.33,42.95,43.14,43921.0,28.7136,28.7136,28.4618,28.5877,43921.0
2016-06-02 10:40:00,43.12,43.26,42.97,43.01,17850.0,28.5745,28.6672,28.4751,28.5016,17850.0
2016-06-02 10:50:00,43.0,43.21,42.92,43.21,32888.0,28.4949,28.6341,28.4419,28.6341,32888.0
2016-06-02 11:00:00,43.21,43.5,43.21,43.43,26906.0,28.6341,28.8263,28.6341,28.7799,26906.0
2016-06-02 11:10:00,43.45,43.67,43.33,43.34,33323.0,28.7931,28.9389,28.7136,28.7202,33323.0
2016-06-02 11:20:00,43.38,43.53,43.23,43.51,46922.0,28.7467,28.8461,28.6473,28.8329,46922.0
2016-06-02 11:30:00,43.51,43.61,43.38,43.41,19565.0,28.8329,28.8992,28.7467,28.7666,19565.0
2016-06-02 11:40:00,43.44,43.62,43.44,43.53,17419.0,28.7865,28.9058,28.7865,28.8461,17419.0
2016-06-02 11:50:00,43.53,43.62,43.5,43.6,21244.0,28.8461,28.9058,28.8263,28.8925,21244.0
2016-06-02 12:00:00,43.61,43.62,43.46,43.59,30647.0,28.8992,28.9058,28.7998,28.8859,30647.0
2016-06-02 12:10:00,43.56,43.63,43.47,43.63,37319.0,28.866,28.9124,28.8064,28.9124,37319.0
2016-06-02 12:20:00,43.62,43.71,43.51,43.54,23969.0,28.9058,28.9654,28.8329,28.8528,23969.0
2016-06-02 12:30:00,43.57,43.68,43.55,43.65,34087.0,28.8727,28.9456,28.8594,28.9257,34087.0
2016-06-02 12:40:00,43.68,43.7,43.61,43.63,36611.0,28.9456,28.9588,28.8992,28.9124,36611.0
2016-06-02 12:50:00,43.62,43.63,43.49,43.53,25943.0,28.9058,28.9124,28.8196,28.8461,25943.0
2016-06-02 13:00:00,43.53,43.67,43.52,43.62,119113.0,28.8461,28.9389,28.8395,28.9058,119113.0
2016-06-02 13:10:00,43.65,43.68,43.55,43.59,16532.0,28.9257,28.9456,28.8594,28.8859,16532.0
2016-06-02 13:20:00,43.57,43.57,43.45,43.52,66838.0,28.8727,28.8727,28.7931,28.8395,66838.0
2016-06-02 13:30:00,43.52,43.69,43.52,43.64,18208.0,28.8395,28.9522,28.8395,28.919,18208.0
2016-06-02 13:40:00,43.65,43.65,43.53,43.57,23905.0,28.9257,28.9257,28.8461,28.8727,23905.0
2016-06-02 13:50:00,43.57,43.61,43.49,43.52,38772.0,28.8727,28.8992,28.8196,28.8395,38772.0
2016-06-02 14:00:00,43.53,43.63,43.53,43.56,22356.0,28.8461,28.9124,28.8461,28.866,22356.0
2016-06-02 14:10:00,43.57,43.6,43.48,43.56,26259.0,28.8727,28.8925,28.813,28.866,26259.0
2016-06-02 14:20:00,43.56,43.58,43.39,43.44,37436.0,28.866,28.8793,28.7534,28.7865,37436.0
2016-06-02 14:30:00,43.44,43.67,43.4,43.64,36004.0,28.7865,28.9389,28.76,28.919,36004.0
2016-06-02 14:40:00,43.64,43.72,43.61,43.62,19145.0,28.919,28.9721,28.8992,28.9058,19145.0
2016-06-02 14:50:00,43.6,43.66,43.57,43.64,33538.0,28.8925,28.9323,28.8727,28.919,33538.0
2016-06-02 15:00:00,43.64,43.68,43.56,43.58,18828.0,28.919,28.9456,28.866,28.8793,18828.0
2016-06-02 15:10:00,43.57,43.58,43.47,43.56,31752.0,28.8727,28.8793,28.8064,28.866,31752.0
2016-06-02 15:20:00,43.56,43.72,43.55,43.71,41248.0,28.866,28.9721,28.8594,28.9654,41248.0
2016-06-02 15:30:00,43.71,43.72,43.61,43.71,67985.0,28.9654,28.9721,28.8992,28.9654,67985.0
2016-06-02 15:40:00,43.72,43.74,43.62,43.62,54646.0,28.9721,28.9853,28.9058,28.9058,54646.0
2016-06-02 15:50:00,43.63,43.7,43.62,43.67,93507.0,28.9124,28.9588,28.9058,28.9389,93507.0
2016-06-03 09:30:00,43.91,44.19,43.51,43.93,41692.0,29.098,29.2835,28.8329,29.1112,41692.0
2016-06-03 09:40:00,43.94,44.05,43.79,44.0,32292.0,29.1178,29.1907,29.0184,29.1576,32292.0
2016-06-03 09:50:00,44.0,44.01,43.69,43.86,21120.0,29.1576,29.1642,28.9522,29.0648,21120.0
2016-06-03 10:00:00,43.85,44.1,43.79,43.79,35981.0,29.0582,29.2239,29.0184,29.0184,35981.0
2016-06-03 10:10:00,43.78,43.88,43.63,43.67,19064.0,29.0118,29.0781,28.9124,28.9389,19064.0
2016-06-03 10:20:00,43.61,43.64,43.3,43.31,19933.0,28.8992,28.919,28.6937,28.7004,19933.0
2016-06-03 10:30:00,43.31,43.41,43.2,43.34,19203.0,28.7004,28.7666,28.6275,28.7202,19203.0
2016-06-03 10:40:00,43.37,43.4,43.06,43.13,30724.0,28.7401,28.76,28.5347,28.5811,30724.0
2016-06-03 10:50:00,43.13,43.2,42.91,43.14,37200.0,28.5811,28.6275,28.4353,28.5877,37200.0
2016-06-03 11:00:00,43.18,43.32,43.15,43.24,40626.0,28.6142,28.707,28.5943,28.654,40626.0
2016-06-03 11:10:00,43.22,43.23,42.99,43.15,30674.0,28.6407,28.6473,28.4883,28.5943,30674.0
2016-06-03 11:20:00,43.12,43.2,43.0,43.2,26979.0,28.5745,28.6275,28.4949,28.6275,26979.0
2016-06-03 11:30:00,43.23,43.28,43.07,43.27,23885.0,28.6473,28.6805,28.5413,28.6739,23885.0
2016-06-03 11:40:00,43.29,43.34,43.1,43.28,27604.0,28.6871,28.7202,28.5612,28.6805,27604.0
2016-06-03 11:50:00,43.32,43.46,43.18,43.44,29309.0,28.707,28.7998,28.6142,28.7865,29309.0
2016-06-03 12:00:00,43.44,43.61,43.4,43.53,15517.0,28.7865,28.8992,28.76,28.8461,15517.0
2016-06-03 12:10:00,43.55,43.71,43.55,43.68,18723.0,28.8594,28.9654,28.8594,28.9456,18723.0
2016-06-03 12:20:00,43.67,43.71,43.57,43.6,10298.0,28.9389,28.9654,28.8727,28.8925,10298.0
2016-06-03 12:30:00,43.6,43.69,43.47,43.48,21714.0,28.8925,28.9522,28.8064,28.813,21714.0
2016-06-03 12:40:00,43.49,43.57,43.37,43.38,14736.0,28.8196,28.8727,28.7401,28.7467,14736.0
2016-06-03 12:50:00,43.35,43.43,43.22,43.22,16510.0,28.7269,28.7799,28.6407,28.6407,16510.0
2016-06-03 13:00:00,43.24,43.25,43.05,43.14,23262.0,28.654,28.6606,28.5281,28.5877,23262.0
2016-06-03 13:10:00,43.15,43.36,43.14,43.35,22345.0,28.5943,28.7335,28.5877,28.7269,22345.0
2016-06-03 13:20:00,43.36,43.36,43.27,43.28,20544.0,28.7335,28.7335,28.6739,28.6805,20544.0
2016-06-03 13:30:00,43.27,43.28,43.12,43.14,17906.0,28.6739,28.6805,28.5745,28.5877,17906.0
2016-06-03 13:40:00,43.15,43.24,43.12,43.16,13622.0,28.5943,28.654,28.5745,28.601,13622.0
2016-06-03 13:50:00,43.17,43.24,43.12,43.17,16665.0,28.6076,28.654,28.5745,28.6076,16665.0
2016-06-03 14:00:00,43.19,43.19,43.08,43.09,23407.0,28.6208,28.6208,28.5479,28.5546,23407.0
2016-06-03 14:10:00,43.08,43.22,43.04,43.22,23843.0,28.5479,28.6407,28.5214,28.6407,23843.0
2016-06-03 14:20:00,43.24,43.46,43.23,43.41,28351.0,28.654,28.7998,28.6473,28.7666,28351.0
2016-06-03 14:30:00,43.41,43.51,43.39,43.51,18349.0,28.7666,28.8329,28.7534,28.8329,18349.0
2016-06-03 14:40:00,43.52,43.57,43.46,43.53,29891.0,28.8395,28.8727,28.7998,28.8461,29891.0
2016-06-03 14:50:00,43.53,43.62,43.52,43.59,30622.0,28.8461,28.9058,28.8395,28.8859,30622.0
2016-06-03 15:00:00,43.59,43.72,43.57,43.64,34443.0,28.8859,28.9721,28.8727,28.919,34443.0
2016-06-03 15:10:00,43.63,43.74,43.58,43.69,26841.0,28.9124,28.9853,28.8793,28.9522,26841.0
2016-06-03 15:20:00,43.68,43.77,43.59,43.76,40782.0,28.9456,29.0052,28.8859,28.9986,40782.0
2016-06-03 15:30:00,43.77,43.8,43.73,43.8,76034.0,29.0052,29.0251,28.9787,29.0251,76034.0
2016-06-03 15:40:00,43.79,43.93,43.78,43.79,109922.0,29.0184,29.1112,29.0118,29.0184,109922.0
2016-06-03 15:50:00,43.78,43.79,43.67,43.71,88645.0,29.0118,29.0184,28.9389,28.9654,88645.0
2016-06-06 09:30:00,44.55,44.55,43.86,43.88,24290.0,29.5221,29.5221,29.0648,29.0781,24290.0
2016-06-06 09:40:00,43.87,44.13,43.67,43.98,27052.0,29.0715,29.2438,28.9389,29.1444,27052.0
2016-06-06 09:50:00,44.02,44.37,43.94,44.2,22145.0,29.1709,29.4028,29.1178,29.2901,22145.0
2016-06-06 10:00:00,44.2,44.49,44.19,44.42,29071.0,29.2901,29.4823,29.2835,29.4359,29071.0
2016-06-06 10:10:00,44.46,44.65,44.34,44.59,43862.0,29.4624,29.5883,29.3829,29.5486,43862.0
2016-06-06 10:20:00,44.61,44.79,44.37,44.5,31838.0,29.5618,29.6811,29.4028,29.4889,31838.0
2016-06-06 10:30:00,44.55,44.78,44.45,44.57,34812.0,29.5221,29.6745,29.4558,29.5353,34812.0
2016-06-06 10:40:00,44.55,44.61,44.35,44.61,22977.0,29.5221,29.5618,29.3895,29.5618,22977.0
2016-06-06 10:50:00,44.61,44.62,44.25,44.51,21018.0,29.5618,29.5685,29.3233,29.4956,21018.0
2016-06-06 11:00:00,44.52,44.75,44.41,44.75,31909.0,29.5022,29.6546,29.4293,29.6546,31909.0
2016-06-06 11:10:00,44.75,44.93,44.65,44.93,57103.0,29.6546,29.7739,29.5883,29.7739,57103.0
2016-06-06 11:20:00,44.94,45.05,44.86,44.97,55656.0,29.7805,29.8534,29.7275,29.8004,55656.0
2016-06-06 11:30:00,45.01,45.06,44.81,44.99,33323.0,29.8269,29.86,29.6944,29.8137,33323.0
2016-06-06 11:40:00,45.0,45.06,44.95,45.06,15219.0,29.8203,29.86,29.7871,29.86,15219.0
2016-06-06 11:50:00,45.03,45.08,44.95,44.99,23720.0,29.8402,29.8733,29.7871,29.8137,23720.0
2016-06-06 12:00:00,44.99,45.03,44.84,44.93,25027.0,29.8137,29.8402,29.7143,29.7739,25027.0
2016-06-06 12:10:00,44.93,44.98,44.84,44.84,12579.0,29.7739,29.807,29.7143,29.7143,12579.0
2016-06-06 12:20:00,44.84,44.88,44.77,44.84,24799.0,29.7143,29.7408,29.6679,29.7143,24799.0
2016-06-06 12:30:00,44.82,44.83,44.65,44.67,23387.0,29.701,29.7076,29.5883,29.6016,23387.0
2016-06-06 12:40:00,44.69,44.73,44.54,44.56,32168.0,29.6149,29.6414,29.5154,29.5287,32168.0
2016-06-06 12:50:00,44.52,44.6,44.35,44.59,27771.0,29.5022,29.5552,29.3895,29.5486,27771.0
2016-06-06 13:00:00,44.57,44.7,44.57,44.66,20400.0,29.5353,29.6215,29.5353,29.595,20400.0
2016-06-06 13:10:00,44.69,44.76,44.63,44.75,21780.0,29.6149,29.6612,29.5751,29.6546,21780.0
2016-06-06 13:20:00,44.77,44.87,44.75,44.8,18236.0,29.6679,29.7341,29.6546,29.6877,18236.0
2016-06-06 13:30:00,44.77,44.86,44.74,44.86,22278.0,29.6679,29.7275,29.648,29.7275,22278.0
2016-06-06 13:40:00,44.85,44.87,44.78,44.82,17120.0,29.7209,29.7341,29.6745,29.701,17120.0
2016-06-06 13:50:00,44.82,44.94,44.81,44.87,23170.0,29.701,29.7805,29.6944,29.7341,23170.0
2016-06-06 14:00:00,44.86,44.88,44.82,44.83,17048.0,29.7275,29.7408,29.701,29.7076,17048.0
2016-06-06 14:10:00,44.83,44.96,44.81,44.93,23702.0,29.7076,29.7938,29.6944,29.7739,23702.0
2016-06-06 14:20:00,44.94,44.98,44.87,44.94,23975.0,29.7805,29.807,29.7341,29.7805,23975.0
2016-06-06 14:30:00,44.94,44.99,44.9,44.97,29780.0,29.7805,29.8137,29.754,29.8004,29780.0
2016-06-06 14:40:00,44.96,44.98,44.89,44.96,34165.0,29.7938,29.807,29.7474,29.7938,34165.0
2016-06-06 14:50:00,44.96,45.1,44.95,45.08,43032.0,29.7938,29.8865,29.7871,29.8733,43032.0
2016-06-06 15:00:00,45.08,45.25,45.06,45.24,47379.0,29.8733,29.9859,29.86,29.9793,47379.0
2016-06-06 15:10:00,45.24,45.34,45.23,45.33,61758.0,29.9793,30.0456,29.9727,30.039,61758.0
2016-06-06 15:20:00,45.33,45.36,45.2,45.3,121893.0,30.039,30.0588,29.9528,30.0191,121893.0
2016-06-06 15:30:00,45.3,45.33,45.21,45.23,91322.0,30.0191,30.039,29.9594,29.9727,91322.0
2016-06-06 15:40:00,45.22,45.23,45.04,45.1,115881.0,29.9661,29.9727,29.8468,29.8865,115881.0
2016-06-06 15:50:00,45.09,45.11,44.94,44.96,150683.0,29.8799,29.8932,29.7805,29.7938,150683.0
2016-06-07 09:30:00,45.07,45.64,45.0,45.2,34116.0,29.8667,30.2444,29.8203,29.9528,34116.0
2016-06-07 09:40:00,45.29,45.39,44.9,45.08,67665.0,30.0125,30.0787,29.754,29.8733,67665.0
2016-06-07 09:50:00,45.09,45.09,44.5,44.8,110538.0,29.8799,29.8799,29.4889,29.6877,110538.0
2016-06-07 10:00:00,44.8,45.02,44.73,44.91,54758.0,29.6877,29.8335,29.6414,29.7606,54758.0
2016-06-07 10:10:00,44.92,45.04,44.76,45.02,48883.0,29.7673,29.8468,29.6612,29.8335,48883.0
2016-06-07 10:20:00,45.02,45.13,44.89,44.94,81474.0,29.8335,29.9064,29.7474,29.7805,81474.0
2016-06-07 10:30:00,44.95,45.03,44.88,44.95,38427.0,29.7871,29.8402,29.7408,29.7871,38427.0
2016-06-07 10:40:00,44.95,45.04,44.9,44.99,33998.0,29.7871,29.8468,29.754,29.8137,33998.0
2016-06-07 10:50:00,45.0,45.08,44.93,44.98,48003.0,29.8203,29.8733,29.7739,29.807,48003.0
2016-06-07 11:00:00,44.98,45.11,44.93,45.09,70429.0,29.807,29.8932,29.7739,29.8799,70429.0
2016-06-07 11:10:00,45.09,45.21,45.01,45.17,80430.0,29.8799,29.9594,29.8269,29.9329,80430.0
2016-06-07 11:20:00,45.16,45.27,45.07,45.11,21848.0,29.9263,29.9992,29.8667,29.8932,21848.0
2016-06-07 11:30:00,45.11,45.37,45.11,45.37,28051.0,29.8932,30.0655,29.8932,30.0655,28051.0
2016-06-07 11:40:00,45.37,45.37,45.11,45.11,30814.0,30.0655,30.0655,29.8932,29.8932,30814.0
2016-06-07 11:50:00,45.09,45.1,44.84,44.87,17894.0,29.8799,29.8865,29.7143,29.7341,17894.0
2016-06-07 12:00:00,44.88,45.03,44.86,44.97,22728.0,29.7408,29.8402,29.7275,29.8004,22728.0
2016-06-07 12:10:00,44.95,44.97,44.72,44.74,17874.0,29.7871,29.8004,29.6347,29.648,17874.0
2016-06-07 12:20:00,44.73,44.76,44.67,44.71,21006.0,29.6414,29.6612,29.6016,29.6281,21006.0
2016-06-07 12:30:00,44.7,44.77,44.62,44.76,19952.0,29.6215,29.6679,29.5685,29.6612,19952.0
2016-06-07 12:40:00,44.76,44.8,44.7,44.7,32297.0,29.6612,29.6877,29.6215,29.6215,32297.0
2016-06-07 12:50:00,44.68,44.76,44.62,44.72,49433.0,29.6082,29.6612,29.5685,29.6347,49433.0
2016-06-07 13:00:00,44.74,45.01,44.72,44.97,16333.0,29.648,29.8269,29.6347,29.8004,16333.0
2016-06-07 13:10:00,44.98,45.01,44.76,44.76,27595.0,29.807,29.8269,29.6612,29.6612,27595.0
2016-06-07 13:20:00,44.76,44.81,44.75,44.75,23036.0,29.6612,29.6944,29.6546,29.6546,23036.0
2016-06-07 13:30:00,44.77,44.81,44.76,44.81,24357.0,29.6679,29.6944,29.6612,29.6944,24357.0
2016-06-07 13:40:00,44.8,44.93,44.79,44.9,32380.0,29.6877,29.7739,29.6811,29.754,32380.0
2016-06-07 13:50:00,44.9,44.93,44.84,44.85,32891.0,29.754,29.7739,29.7143,29.7209,32891.0
2016-06-07 14:00:00,44.85,44.9,44.78,44.8,45500.0,29.7209,29.754,29.6745,29.6877,45500.0
2016-06-07 14:10:00,44.81,44.91,44.8,44.89,34061.0,29.6944,29.7606,29.6877,29.7474,34061.0
2016-06-07 14:20:00,44.89,44.91,44.82,44.86,62873.0,29.7474,29.7606,29.701,29.7275,62873.0
2016-06-07 14:30:00,44.87,45.03,44.86,44.93,40892.0,29.7341,29.8402,29.7275,29.7739,40892.0
2016-06-07 14:40:00,44.93,44.99,44.86,44.99,24032.0,29.7739,29.8137,29.7275,29.8137,24032.0
2016-06-07 14:50:00,44.99,45.02,44.82,44.87,155081.0,29.8137,29.8335,29.701,29.7341,155081.0
2016-06-07 15:00:00,44.86,44.98,44.81,44.97,232477.0,29.7275,29.807,29.6944,29.8004,232477.0
2016-06-07 15:10:00,44.96,44.98,44.89,44.91,59418.0,29.7938,29.807,29.7474,29.7606,59418.0
2016-06-07 15:20:00,44.92,44.97,44.87,44.89,103091.0,29.7673,29.8004,29.7341,29.7474,103091.0
2016-06-07 15:30:00,44.89,44.9,44.72,44.73,95710.0,29.7474,29.754,29.6347,29.6414,95710.0
2016-06-07 15:40:00,44.74,44.77,44.66,44.75,100355.0,29.648,29.6679,29.595,29.6546,100355.0
2016-06-07 15:50:00,44.75,44.84,44.74,44.8,153917.0,29.6546,29.7143,29.648,29.6877,153917.0
2016-06-08 09:30:00,44.89,45.12,44.71,44.85,40435.0,29.7474,29.8998,29.6281,29.7209,40435.0
2016-06-08 09:40:00,44.81,44.82,44.3,44.3,57114.0,29.6944,29.701,29.3564,29.3564,57114.0
2016-06-08 09:50:00,44.3,44.62,44.13,44.62,79662.0,29.3564,29.5685,29.2438,29.5685,79662.0
2016-06-08 10:00:00,44.59,44.59,44.16,44.27,77857.0,29.5486,29.5486,29.2636,29.3365,77857.0
2016-06-08 10:10:00,44.29,44.3,43.76,43.84,77388.0,29.3498,29.3564,28.9986,29.0516,77388.0
2016-06-08 10:20:00,43.82,43.98,43.76,43.85,71687.0,29.0383,29.1444,28.9986,29.0582,71687.0
2016-06-08 10:30:00,43.85,43.89,43.52,43.64,107155.0,29.0582,29.0847,28.8395,28.919,107155.0
2016-06-08 10:40:00,43.63,43.91,43.58,43.75,55245.0,28.9124,29.098,28.8793,28.9919,55245.0
2016-06-08 10:50:00,43.76,43.88,43.53,43.83,110015.0,28.9986,29.0781,28.8461,29.045,110015.0
2016-06-08 11:00:00,43.83,43.84,43.41,43.47,140635.0,29.045,29.0516,28.7666,28.8064,140635.0
2016-06-08 11:10:00,43.48,43.72,43.32,43.33,173171.0,28.813,28.9721,28.707,28.7136,173171.0
2016-06-08 11:20:00,43.32,43.37,43.02,43.12,67831.0,28.707,28.7401,28.5082,28.5745,67831.0
2016-06-08 11:30:00,43.13,43.17,42.98,43.02,52226.0,28.5811,28.6076,28.4817,28.5082,52226.0
2016-06-08 11:40:00,43.03,43.1,42.77,42.88,72187.0,28.5148,28.5612,28.3425,28.4154,72187.0
2016-06-08 11:50:00,42.86,43.27,42.86,43.21,58378.0,28.4022,28.6739,28.4022,28.6341,58378.0
2016-06-08 12:00:00,43.23,43.41,43.18,43.2,48772.0,28.6473,28.7666,28.6142,28.6275,48772.0
2016-06-08 12:10:00,43.22,43.37,43.19,43.3,39668.0,28.6407,28.7401,28.6208,28.6937,39668.0
2016-06-08 12:20:00,43.28,43.54,43.28,43.5,44145.0,28.6805,28.8528,28.6805,28.8263,44145.0
2016-06-08 12:30:00,43.51,43.53,43.2,43.2,36356.0,28.8329,28.8461,28.6275,28.6275,36356.0
2016-06-08 12:40:00,43.21,43.48,43.17,43.45,41576.0,28.6341,28.813,28.6076,28.7931,41576.0
2016-06-08 12:50:00,43.46,43.47,43.36,43.43,36931.0,28.7998,28.8064,28.7335,28.7799,36931.0
2016-06-08 13:00:00,43.44,43.46,43.31,43.32,37616.0,28.7865,28.7998,28.7004,28.707,37616.0
2016-06-08 13:10:00,43.32,43.49,43.27,43.34,71088.0,28.707,28.8196,28.6739,28.7202,71088.0
2016-06-08 13:20:00,43.34,43.43,43.29,43.3,57999.0,28.7202,28.7799,28.6871,28.6937,57999.0
2016-06-08 13:30:00,43.31,43.43,43.28,43.36,43510.0,28.7004,28.7799,28.6805,28.7335,43510.0
2016-06-08 13:40:00,43.34,43.4,43.31,43.31,51575.0,28.7202,28.76,28.7004,28.7004,51575.0
2016-06-08 13:50:00,43.3,43.32,43.2,43.27,49619.0,28.6937,28.707,28.6275,28.6739,49619.0
2016-06-08 14:00:00,43.26,43.34,43.23,43.28,58739.0,28.6672,28.7202,28.6473,28.6805,58739.0
2016-06-08 14:10:00,43.28,43.56,43.25,43.44,61411.0,28.6805,28.866,28.6606,28.7865,61411.0
2016-06-08 14:20:00,43.42,43.63,43.41,43.59,81135.0,28.7733,28.9124,28.7666,28.8859,81135.0
2016-06-08 14:30:00,43.6,43.69,43.54,43.68,82171.0,28.8925,28.9522,28.8528,28.9456,82171.0
2016-06-08 14:40:00,43.69,43.73,43.42,43.49,75841.0,28.9522,28.9787,28.7733,28.8196,75841.0
2016-06-08 14:50:00,43.48,43.56,43.36,43.51,59425.0,28.813,28.866,28.7335,28.8329,59425.0
2016-06-08 15:00:00,43.51,43.51,43.26,43.37,66120.0,28.8329,28.8329,28.6672,28.7401,66120.0
2016-06-08 15:10:00,43.36,43.51,43.3,43.51,55501.0,28.7335,28.8329,28.6937,28.8329,55501.0
2016-06-08 15:20:00,43.52,43.55,43.34,43.49,63552.0,28.8395,28.8594,28.7202,28.8196,63552.0
2016-06-08 15:30:00,43.49,43.59,43.46,43.54,90422.0,28.8196,28.8859,28.7998,28.8528,90422.0
2016-06-08 15:40:00,43.54,43.64,43.44,43.47,132880.0,28.8528,28.919,28.7865,28.8064,132880.0
2016-06-08 15:50:00,43.47,43.47,43.35,43.42,173943.0,28.8064,28.8064,28.7269,28.7733,173943.0
2016-06-09 09:30:00,42.87,43.25,42.35,42.96,55240.0,28.4088,28.6606,28.0642,28.4684,55240.0
2016-06-09 09:40:00,43.03,43.25,42.92,42.94,35206.0,28.5148,28.6606,28.4419,28.4552,35206.0
2016-06-09 09:50:00,42.98,43.02,42.31,42.43,111111.0,28.4817,28.5082,28.0377,28.1172,111111.0
2016-06-09 10:00:00,42.43,42.78,42.42,42.7,107693.0,28.1172,28.3491,28.1106,28.2961,107693.0
2016-06-09 10:10:00,42.71,42.86,42.55,42.73,35560.0,28.3028,28.4022,28.1967,28.316,35560.0
2016-06-09 10:20:00,42.71,42.93,42.7,42.73,44928.0,28.3028,28.4485,28.2961,28.316,44928.0
2016-06-09 10:30:00,42.75,43.0,42.72,42.72,48358.0,28.3293,28.4949,28.3094,28.3094,48358.0
2016-06-09 10:40:00,42.72,43.01,42.72,42.93,34923.0,28.3094,28.5016,28.3094,28.4485,34923.0
2016-06-09 10:50:00,42.94,42.96,42.77,42.8,67286.0,28.4552,28.4684,28.3425,28.3624,67286.0
2016-06-09 11:00:00,42.81,43.22,42.81,43.19,74328.0,28.369,28.6407,28.369,28.6208,74328.0
2016-06-09 11:10:00,43.22,43.32,42.97,43.0,46862.0,28.6407,28.707,28.4751,28.4949,46862.0
2016-06-09 11:20:00,43.0,43.18,42.92,43.09,122001.0,28.4949,28.6142,28.4419,28.5546,122001.0
2016-06-09 11:30:00,43.1,43.4,43.08,43.35,36337.0,28.5612,28.76,28.5479,28.7269,36337.0
2016-06-09 11:40:00,43.36,43.39,43.1,43.24,79110.0,28.7335,28.7534,28.5612,28.654,79110.0
2016-06-09 11:50:00,43.24,43.27,43.02,43.11,25561.0,28.654,28.6739,28.5082,28.5678,25561.0
2016-06-09 12:00:00,43.1,43.23,43.06,43.11,27669.0,28.5612,28.6473,28.5347,28.5678,27669.0
2016-06-09 12:10:00,43.1,43.16,43.02,43.05,25692.0,28.5612,28.601,28.5082,28.5281,25692.0
2016-06-09 12:20:00,43.03,43.08,42.99,43.0,27568.0,28.5148,28.5479,28.4883,28.4949,27568.0
2016-06-09 12:30:00,42.98,43.22,42.96,43.18,21852.0,28.4817,28.6407,28.4684,28.6142,21852.0
2016-06-09 12:40:00,43.16,43.28,43.14,43.16,23101.0,28.601,28.6805,28.5877,28.601,23101.0
2016-06-09 12:50:00,43.16,43.2,43.1,43.18,54848.0,28.601,28.6275,28.5612,28.6142,54848.0
2016-06-09 13:00:00,43.21,43.26,43.14,43.19,23906.0,28.6341,28.6672,28.5877,28.6208,23906.0
2016-06-09 13:10:00,43.19,43.32,43.15,43.18,34610.0,28.6208,28.707,28.5943,28.6142,34610.0
2016-06-09 13:20:00,43.18,43.23,43.05,43.13,37743.0,28.6142,28.6473,28.5281,28.5811,37743.0
2016-06-09 13:30:00,43.13,43.23,43.03,43.03,35542.0,28.5811,28.6473,28.5148,28.5148,35542.0
2016-06-09 13:40:00,43.02,43.02,42.89,42.92,30073.0,28.5082,28.5082,28.422,28.4419,30073.0
2016-06-09 13:50:00,42.92,42.97,42.81,42.97,43575.0,28.4419,28.4751,28.369,28.4751,43575.0
2016-06-09 14:00:00,42.96,43.07,42.93,43.05,53922.0,28.4684,28.5413,28.4485,28.5281,53922.0
2016-06-09 14:10:00,43.05,43.18,43.03,43.04,48632.0,28.5281,28.6142,28.5148,28.5214,48632.0
2016-06-09 14:20:00,43.05,43.14,43.03,43.04,65327.0,28.5281,28.5877,28.5148,28.5214,65327.0
2016-06-09 14:30:00,43.04,43.18,43.0,43.18,65114.0,28.5214,28.6142,28.4949,28.6142,65114.0
2016-06-09 14:40:00,43.17,43.17,43.01,43.02,61451.0,28.6076,28.6076,28.5016,28.5082,61451.0
2016-06-09 14:50:00,43.02,43.08,43.0,43.02,91230.0,28.5082,28.5479,28.4949,28.5082,91230.0
2016-06-09 15:00:00,43.0,43.1,42.98,43.06,67858.0,28.4949,28.5612,28.4817,28.5347,67858.0
2016-06-09 15:10:00,43.06,43.12,43.04,43.08,62220.0,28.5347,28.5745,28.5214,28.5479,62220.0
2016-06-09 15:20:00,43.09,43.23,43.08,43.19,77109.0,28.5546,28.6473,28.5479,28.6208,77109.0
2016-06-09 15:30:00,43.2,43.24,43.14,43.2,69428.0,28.6275,28.654,28.5877,28.6275,69428.0
2016-06-09 15:40:00,43.21,43.26,43.19,43.2,94310.0,28.6341,28.6672,28.6208,28.6275,94310.0
2016-06-09 15:50:00,43.21,43.23,43.12,43.12,176186.0,28.6341,28.6473,28.5745,28.5745,176186.0
2016-06-10 09:30:00,42.32,42.61,42.0,42.04,28085.0,28.0443,28.2365,27.8323,27.8588,28085.0
2016-06-10 09:40:00,42.03,42.2,41.83,42.09,37917.0,27.8521,27.9648,27.7196,27.8919,37917.0
2016-06-10 09:50:00,42.06,42.54,42.03,42.46,38088.0,27.872,28.1901,27.8521,28.1371,38088.0
2016-06-10 10:00:00,42.38,42.63,42.31,42.44,21117.0,28.0841,28.2497,28.0377,28.1238,21117.0
2016-06-10 10:10:00,42.43,42.51,42.16,42.27,42475.0,28.1172,28.1702,27.9383,28.0112,42475.0
2016-06-10 10:20:00,42.27,42.55,42.23,42.48,37313.0,28.0112,28.1967,27.9847,28.1503,37313.0
2016-06-10 10:30:00,42.5,42.5,42.22,42.27,25536.0,28.1636,28.1636,27.978,28.0112,25536.0
2016-06-10 10:40:00,42.28,42.35,42.13,42.18,57374.0,28.0178,28.0642,27.9184,27.9515,57374.0
2016-06-10 10:50:00,42.22,42.32,42.13,42.18,48298.0,27.978,28.0443,27.9184,27.9515,48298.0
2016-06-10 11:00:00,42.18,42.29,42.11,42.29,21310.0,27.9515,28.0244,27.9052,28.0244,21310.0
2016-06-10 11:10:00,42.33,42.46,42.31,42.34,41660.0,28.0509,28.1371,28.0377,28.0576,41660.0
2016-06-10 11:20:00,42.35,42.47,42.26,42.28,38135.0,28.0642,28.1437,28.0046,28.0178,38135.0
2016-06-10 11:30:00,42.3,42.35,42.25,42.27,15387.0,28.0311,28.0642,27.9979,28.0112,15387.0
2016-06-10 11:40:00,42.29,42.41,42.26,42.36,17035.0,28.0244,28.104,28.0046,28.0708,17035.0
2016-06-10 11:50:00,42.38,42.42,42.23,42.26,14442.0,28.0841,28.1106,27.9847,28.0046,14442.0
2016-06-10 12:00:00,42.25,42.31,42.15,42.17,11252.0,27.9979,28.0377,27.9317,27.9449,11252.0
2016-06-10 12:10:00,42.16,42.19,42.12,42.14,9398.0,27.9383,27.9582,27.9118,27.925,9398.0
2016-06-10 12:20:00,42.13,42.15,41.85,41.85,53565.0,27.9184,27.9317,27.7329,27.7329,53565.0
2016-06-10 12:30:00,41.88,42.08,41.82,41.82,56132.0,27.7527,27.8853,27.713,27.713,56132.0
2016-06-10 12:40:00,41.82,41.9,41.77,41.84,23899.0,27.713,27.766,27.6798,27.7262,23899.0
2016-06-10 12:50:00,41.81,41.86,41.75,41.76,14063.0,27.7064,27.7395,27.6666,27.6732,14063.0
2016-06-10 13:00:00,41.73,41.79,41.65,41.69,34243.0,27.6533,27.6931,27.6003,27.6268,34243.0
2016-06-10 13:10:00,41.67,41.68,41.54,41.54,30424.0,27.6136,27.6202,27.5274,27.5274,30424.0
2016-06-10 13:20:00,41.53,41.54,41.31,41.33,44896.0,27.5208,27.5274,27.375,27.3883,44896.0
2016-06-10 13:30:00,41.35,41.5,41.34,41.36,19381.0,27.4015,27.5009,27.3949,27.4081,19381.0
2016-06-10 13:40:00,41.36,41.4,41.28,41.33,22813.0,27.4081,27.4347,27.3551,27.3883,22813.0
2016-06-10 13:50:00,41.32,41.32,41.13,41.13,54262.0,27.3816,27.3816,27.2557,27.2557,54262.0
2016-06-10 14:00:00,41.14,41.26,40.95,41.02,96137.0,27.2624,27.3419,27.1365,27.1828,96137.0
2016-06-10 14:10:00,41.02,41.06,40.87,40.87,50423.0,27.1828,27.2093,27.0834,27.0834,50423.0
2016-06-10 14:20:00,40.92,41.01,40.9,40.98,33468.0,27.1166,27.1762,27.1033,27.1563,33468.0
2016-06-10 14:30:00,40.98,41.01,40.91,41.0,40133.0,27.1563,27.1762,27.1099,27.1696,40133.0
2016-06-10 14:40:00,41.02,41.12,40.91,40.91,48585.0,27.1828,27.2491,27.1099,27.1099,48585.0
2016-06-10 14:50:00,40.93,41.0,40.8,40.83,69732.0,27.1232,27.1696,27.0371,27.0569,69732.0
2016-06-10 15:00:00,40.83,40.84,40.68,40.69,82043.0,27.0569,27.0636,26.9575,26.9642,82043.0
2016-06-10 15:10:00,40.69,40.73,40.59,40.68,109222.0,26.9642,26.9907,26.8979,26.9575,109222.0
2016-06-10 15:20:00,40.68,40.76,40.66,40.7,72784.0,26.9575,27.0105,26.9443,26.9708,72784.0
2016-06-10 15:30:00,40.71,40.75,40.66,40.75,90481.0,26.9774,27.0039,26.9443,27.0039,90481.0
2016-06-10 15:40:00,40.75,40.75,40.65,40.66,136124.0,27.0039,27.0039,26.9377,26.9443,136124.0
2016-06-10 15:50:00,40.66,40.75,40.56,40.69,208489.0,26.9443,27.0039,26.878,26.9642,208489.0
2016-06-13 09:30:00,40.12,40.21,39.39,39.96,79223.0,26.5864,26.6461,26.1027,26.4804,79223.0
2016-06-13 09:40:00,39.95,40.45,39.95,40.42,36530.0,26.4738,26.8051,26.4738,26.7852,36530.0
2016-06-13 09:50:00,40.45,40.45,39.93,39.93,53203.0,26.8051,26.8051,26.4605,26.4605,53203.0
2016-06-13 10:00:00,39.99,40.65,39.99,40.51,48867.0,26.5003,26.9377,26.5003,26.8449,48867.0
2016-06-13 10:10:00,40.43,40.77,40.41,40.43,41977.0,26.7919,27.0172,26.7786,26.7919,41977.0
2016-06-13 10:20:00,40.43,40.67,40.26,40.48,50691.0,26.7919,26.9509,26.6792,26.825,50691.0
2016-06-13 10:30:00,40.47,40.57,40.34,40.37,124983.0,26.8184,26.8846,26.7322,26.7521,124983.0
2016-06-13 10:40:00,40.39,40.6,40.35,40.54,45009.0,26.7654,26.9045,26.7389,26.8648,45009.0
2016-06-13 10:50:00,40.53,40.58,40.36,40.5,65877.0,26.8581,26.8913,26.7455,26.8383,65877.0
2016-06-13 11:00:00,40.51,40.65,40.29,40.45,47435.0,26.8449,26.9377,26.6991,26.8051,47435.0
2016-06-13 11:10:00,40.44,40.57,40.27,40.37,62433.0,26.7985,26.8846,26.6858,26.7521,62433.0
2016-06-13 11:20:00,40.39,40.74,40.37,40.56,39853.0,26.7654,26.9973,26.7521,26.878,39853.0
2016-06-13 11:30:00,40.56,40.74,40.34,40.34,45720.0,26.878,26.9973,26.7322,26.7322,45720.0
2016-06-13 11:40:00,40.3,40.55,40.3,40.47,22797.0,26.7057,26.8714,26.7057,26.8184,22797.0
2016-06-13 11:50:00,40.45,40.53,40.17,40.22,46152.0,26.8051,26.8581,26.6196,26.6527,46152.0
2016-06-13 12:00:00,40.2,40.32,40.15,40.17,28652.0,26.6394,26.719,26.6063,26.6196,28652.0
2016-06-13 12:10:00,40.18,40.43,40.18,40.39,19621.0,26.6262,26.7919,26.6262,26.7654,19621.0
2016-06-13 12:20:00,40.36,40.5,40.27,40.43,31146.0,26.7455,26.8383,26.6858,26.7919,31146.0
2016-06-13 12:30:00,40.42,40.48,40.26,40.32,36849.0,26.7852,26.825,26.6792,26.719,36849.0
2016-06-13 12:40:00,40.29,40.32,40.22,40.22,26612.0,26.6991,26.719,26.6527,26.6527,26612.0
2016-06-13 12:50:00,40.19,40.29,40.18,40.2,48824.0,26.6328,26.6991,26.6262,26.6394,48824.0
2016-06-13 13:00:00,40.21,40.25,40.1,40.15,44374.0,26.6461,26.6726,26.5732,26.6063,44374.0
2016-06-13 13:10:00,40.15,40.18,40.03,40.03,37148.0,26.6063,26.6262,26.5268,26.5268,37148.0
2016-06-13 13:20:00,40.05,40.26,40.05,40.23,24224.0,26.54,26.6792,26.54,26.6593,24224.0
2016-06-13 13:30:00,40.23,40.26,39.99,39.99,52495.0,26.6593,26.6792,26.5003,26.5003,52495.0
2016-06-13 13:40:00,40.01,40.03,39.85,39.88,45189.0,26.5135,26.5268,26.4075,26.4274,45189.0
2016-06-13 13:50:00,39.88,39.89,39.76,39.8,75861.0,26.4274,26.434,26.3479,26.3744,75861.0
2016-06-13 14:00:00,39.8,39.91,39.77,39.85,52248.0,26.3744,26.4473,26.3545,26.4075,52248.0
2016-06-13 14:10:00,39.84,39.96,39.79,39.86,42642.0,26.4009,26.4804,26.3678,26.4141,42642.0
2016-06-13 14:20:00,39.85,39.87,39.7,39.84,151537.0,26.4075,26.4208,26.3081,26.4009,151537.0
2016-06-13 14:30:00,39.83,40.09,39.82,40.0,45039.0,26.3943,26.5666,26.3876,26.5069,45039.0
2016-06-13 14:40:00,40.01,40.01,39.84,39.88,32400.0,26.5135,26.5135,26.4009,26.4274,32400.0
2016-06-13 14:50:00,39.88,39.98,39.86,39.88,35538.0,26.4274,26.4937,26.4141,26.4274,35538.0
2016-06-13 15:00:00,39.89,39.93,39.82,39.87,39179.0,26.434,26.4605,26.3876,26.4208,39179.0
2016-06-13 15:10:00,39.88,39.91,39.81,39.91,34545.0,26.4274,26.4473,26.381,26.4473,34545.0
2016-06-13 15:20:00,39.91,39.94,39.84,39.87,27559.0,26.4473,26.4672,26.4009,26.4208,27559.0
2016-06-13 15:30:00,39.87,39.96,39.83,39.88,75174.0,26.4208,26.4804,26.3943,26.4274,75174.0
2016-06-13 15:40:00,39.89,39.95,39.82,39.9,103931.0,26.434,26.4738,26.3876,26.4406,103931.0
2016-06-13 15:50:00,39.9,39.9,39.8,39.85,209736.0,26.4406,26.4406,26.3744,26.4075,209736.0
2016-06-14 09:30:00,39.47,39.98,39.25,39.69,135890.0,26.1557,26.4937,26.0099,26.3015,135890.0
2016-06-14 09:40:00,39.69,39.78,39.21,39.44,119204.0,26.3015,26.3611,25.9834,26.1358,119204.0
2016-06-14 09:50:00,39.45,39.79,39.41,39.78,70440.0,26.1424,26.3678,26.1159,26.3611,70440.0
2016-06-14 10:00:00,39.79,39.86,39.61,39.82,80483.0,26.3678,26.4141,26.2485,26.3876,80483.0
2016-06-14 10:10:00,39.76,39.9,39.76,39.79,165485.0,26.3479,26.4406,26.3479,26.3678,165485.0
2016-06-14 10:20:00,39.78,39.95,39.75,39.92,75955.0,26.3611,26.4738,26.3412,26.4539,75955.0
2016-06-14 10:30:00,39.88,39.94,39.74,39.81,60413.0,26.4274,26.4672,26.3346,26.381,60413.0
2016-06-14 10:40:00,39.81,39.81,39.25,39.3,40427.0,26.381,26.381,26.0099,26.043,40427.0
2016-06-14 10:50:00,39.31,39.35,39.02,39.1,64642.0,26.0497,26.0762,25.8575,25.9105,64642.0
2016-06-14 11:00:00,39.12,39.12,38.98,38.99,109539.0,25.9238,25.9238,25.831,25.8376,109539.0
2016-06-14 11:10:00,39.0,39.0,38.74,38.87,104085.0,25.8442,25.8442,25.6719,25.7581,104085.0
2016-06-14 11:20:00,38.88,38.94,38.77,38.89,61307.0,25.7647,25.8045,25.6918,25.7713,61307.0
2016-06-14 11:30:00,38.89,38.94,38.81,38.87,159862.0,25.7713,25.8045,25.7183,25.7581,159862.0
2016-06-14 11:40:00,38.86,38.88,38.55,38.55,116434.0,25.7515,25.7647,25.546,25.546,116434.0
2016-06-14 11:50:00,38.54,38.93,38.53,38.93,265145.0,25.5394,25.7979,25.5328,25.7979,265145.0
2016-06-14 12:00:00,38.94,39.1,38.94,39.05,70268.0,25.8045,25.9105,25.8045,25.8774,70268.0
2016-06-14 12:10:00,39.05,39.22,39.0,39.19,44491.0,25.8774,25.99,25.8442,25.9701,44491.0
2016-06-14 12:20:00,39.2,39.23,39.18,39.23,71042.0,25.9768,25.9967,25.9635,25.9967,71042.0
2016-06-14 12:30:00,39.23,39.23,39.16,39.19,45423.0,25.9967,25.9967,25.9503,25.9701,45423.0
2016-06-14 12:40:00,39.2,39.23,39.18,39.21,27044.0,25.9768,25.9967,25.9635,25.9834,27044.0
2016-06-14 12:50:00,39.21,39.37,39.2,39.25,245335.0,25.9834,26.0894,25.9768,26.0099,245335.0
2016-06-14 13:00:00,39.25,39.29,39.15,39.19,49866.0,26.0099,26.0364,25.9436,25.9701,49866.0
2016-06-14 13:10:00,39.18,39.18,39.0,39.01,56035.0,25.9635,25.9635,25.8442,25.8509,56035.0
2016-06-14 13:20:00,39.01,39.04,38.81,38.82,65815.0,25.8509,25.8707,25.7183,25.725,65815.0
2016-06-14 13:30:00,38.82,38.96,38.82,38.94,70126.0,25.725,25.8177,25.725,25.8045,70126.0
2016-06-14 13:40:00,38.92,38.96,38.72,38.75,75488.0,25.7912,25.8177,25.6587,25.6786,75488.0
2016-06-14 13:50:00,38.75,38.75,38.52,38.59,70029.0,25.6786,25.6786,25.5262,25.5725,70029.0
2016-06-14 14:00:00,38.6,38.69,38.54,38.6,67636.0,25.5792,25.6388,25.5394,25.5792,67636.0
2016-06-14 14:10:00,38.6,38.69,38.56,38.6,56300.0,25.5792,25.6388,25.5527,25.5792,56300.0
2016-06-14 14:20:00,38.59,38.62,38.32,38.6,210069.0,25.5725,25.5924,25.3936,25.5792,210069.0
2016-06-14 14:30:00,38.6,38.7,38.53,38.69,95864.0,25.5792,25.6454,25.5328,25.6388,95864.0
2016-06-14 14:40:00,38.69,38.8,38.68,38.78,73763.0,25.6388,25.7117,25.6322,25.6985,73763.0
2016-06-14 14:50:00,38.79,38.98,38.76,38.96,109440.0,25.7051,25.831,25.6852,25.8177,109440.0
2016-06-14 15:00:00,38.97,39.07,38.91,39.0,90346.0,25.8244,25.8906,25.7846,25.8442,90346.0
2016-06-14 15:10:00,39.0,39.16,38.97,39.05,132328.0,25.8442,25.9503,25.8244,25.8774,132328.0
2016-06-14 15:20:00,39.05,39.14,38.95,39.13,88393.0,25.8774,25.937,25.8111,25.9304,88393.0
2016-06-14 15:30:00,39.12,39.51,39.12,39.5,98632.0,25.9238,26.1822,25.9238,26.1756,98632.0
2016-06-14 15:40:00,39.5,39.56,39.34,39.39,126610.0,26.1756,26.2153,26.0696,26.1027,126610.0
2016-06-14 15:50:00,39.38,39.53,39.35,39.52,181957.0,26.0961,26.1955,26.0762,26.1888,181957.0
2016-06-15 09:30:00,39.35,39.63,39.25,39.44,36622.0,26.0762,26.2617,26.0099,26.1358,36622.0
2016-06-15 09:40:00,39.2,39.25,38.83,39.11,53562.0,25.9768,26.0099,25.7316,25.9171,53562.0
2016-06-15 09:50:00,39.11,39.33,38.93,39.1,36828.0,25.9171,26.0629,25.7979,25.9105,36828.0
2016-06-15 10:00:00,39.09,39.9,39.09,39.73,85443.0,25.9039,26.4406,25.9039,26.328,85443.0
2016-06-15 10:10:00,39.73,40.15,39.72,40.14,45452.0,26.328,26.6063,26.3214,26.5997,45452.0
2016-06-15 10:20:00,40.11,40.2,39.94,40.0,81169.0,26.5798,26.6394,26.4672,26.5069,81169.0
2016-06-15 10:30:00,40.05,40.67,40.04,40.48,129973.0,26.54,26.9509,26.5334,26.825,129973.0
2016-06-15 10:40:00,40.46,40.46,40.17,40.26,70203.0,26.8117,26.8117,26.6196,26.6792,70203.0
2016-06-15 10:50:00,40.27,40.66,40.27,40.66,176027.0,26.6858,26.9443,26.6858,26.9443,176027.0
2016-06-15 11:00:00,40.63,41.03,40.6,40.99,68755.0,26.9244,27.1895,26.9045,27.163,68755.0
2016-06-15 11:10:00,41.02,41.49,41.02,41.38,84031.0,27.1828,27.4943,27.1828,27.4214,84031.0
2016-06-15 11:20:00,41.37,41.51,41.27,41.47,88758.0,27.4148,27.5076,27.3485,27.481,88758.0
2016-06-15 11:30:00,41.45,41.55,41.21,41.54,116741.0,27.4678,27.5341,27.3087,27.5274,116741.0
2016-06-15 11:40:00,41.54,41.69,41.49,41.5,125127.0,27.5274,27.6268,27.4943,27.5009,125127.0
2016-06-15 11:50:00,41.48,41.64,41.39,41.42,101879.0,27.4877,27.5937,27.428,27.4479,101879.0
2016-06-15 12:00:00,41.42,41.59,41.27,41.57,44248.0,27.4479,27.5606,27.3485,27.5473,44248.0
2016-06-15 12:10:00,41.57,41.67,41.44,41.67,60087.0,27.5473,27.6136,27.4612,27.6136,60087.0
2016-06-15 12:20:00,41.64,41.7,41.45,41.62,53119.0,27.5937,27.6335,27.4678,27.5804,53119.0
2016-06-15 12:30:00,41.59,41.69,41.55,41.69,64904.0,27.5606,27.6268,27.5341,27.6268,64904.0
2016-06-15 12:40:00,41.67,41.68,41.57,41.59,108029.0,27.6136,27.6202,27.5473,27.5606,108029.0
2016-06-15 12:50:00,41.6,41.7,41.59,41.63,59990.0,27.5672,27.6335,27.5606,27.5871,59990.0
2016-06-15 13:00:00,41.61,41.71,41.6,41.64,77949.0,27.5738,27.6401,27.5672,27.5937,77949.0
2016-06-15 13:10:00,41.66,41.73,41.61,41.62,107143.0,27.607,27.6533,27.5738,27.5804,107143.0
2016-06-15 13:20:00,41.62,41.67,41.54,41.6,102513.0,27.5804,27.6136,27.5274,27.5672,102513.0
2016-06-15 13:30:00,41.6,41.69,41.55,41.65,92754.0,27.5672,27.6268,27.5341,27.6003,92754.0
2016-06-15 13:40:00,41.66,41.86,41.62,41.84,102459.0,27.607,27.7395,27.5804,27.7262,102459.0
2016-06-15 13:50:00,41.85,41.91,41.46,41.46,61135.0,27.7329,27.7726,27.4744,27.4744,61135.0
2016-06-15 14:00:00,41.48,41.61,41.33,41.34,103048.0,27.4877,27.5738,27.3883,27.3949,103048.0
2016-06-15 14:10:00,41.35,41.47,41.14,41.39,50288.0,27.4015,27.481,27.2624,27.428,50288.0
2016-06-15 14:20:00,41.34,41.46,41.21,41.21,44168.0,27.3949,27.4744,27.3087,27.3087,44168.0
2016-06-15 14:30:00,41.15,41.26,40.8,40.83,115328.0,27.269,27.3419,27.0371,27.0569,115328.0
2016-06-15 14:40:00,40.81,40.86,40.73,40.74,98025.0,27.0437,27.0768,26.9907,26.9973,98025.0
2016-06-15 14:50:00,40.75,40.86,40.65,40.68,105172.0,27.0039,27.0768,26.9377,26.9575,105172.0
2016-06-15 15:00:00,40.67,41.01,40.66,40.99,48190.0,26.9509,27.1762,26.9443,27.163,48190.0
2016-06-15 15:10:00,40.98,41.31,40.96,41.31,45220.0,27.1563,27.375,27.1431,27.375,45220.0
2016-06-15 15:20:00,41.31,41.35,41.07,41.2,42878.0,27.375,27.4015,27.216,27.3021,42878.0
2016-06-15 15:30:00,41.19,41.29,40.98,41.0,85711.0,27.2955,27.3618,27.1563,27.1696,85711.0
2016-06-15 15:40:00,41.0,41.04,40.67,40.81,112434.0,27.1696,27.1961,26.9509,27.0437,112434.0
2016-06-15 15:50:00,40.81,40.85,40.7,40.79,206377.0,27.0437,27.0702,26.9708,27.0304,206377.0
2016-06-16 09:30:00,40.09,40.35,39.69,39.91,21599.0,26.5666,26.7389,26.3015,26.4473,21599.0
2016-06-16 09:40:00,39.92,39.92,39.57,39.62,25236.0,26.4539,26.4539,26.222,26.2551,25236.0
2016-06-16 09:50:00,39.64,39.82,39.53,39.6,34911.0,26.2684,26.3876,26.1955,26.2418,34911.0
2016-06-16 10:00:00,39.57,39.6,39.19,39.23,59252.0,26.222,26.2418,25.9701,25.9967,59252.0
2016-06-16 10:10:00,39.2,39.57,39.2,39.41,19400.0,25.9768,26.222,25.9768,26.1159,19400.0
2016-06-16 10:20:00,39.43,39.43,39.06,39.38,58888.0,26.1292,26.1292,25.884,26.0961,58888.0
2016-06-16 10:30:00,39.38,39.38,38.99,39.09,57835.0,26.0961,26.0961,25.8376,25.9039,57835.0
2016-06-16 10:40:00,39.12,39.66,39.08,39.64,24857.0,25.9238,26.2816,25.8973,26.2684,24857.0
2016-06-16 10:50:00,39.63,40.0,39.55,39.99,38028.0,26.2617,26.5069,26.2087,26.5003,38028.0
2016-06-16 11:00:00,39.98,40.15,39.89,40.07,35843.0,26.4937,26.6063,26.434,26.5533,35843.0
2016-06-16 11:10:00,40.06,40.27,39.86,39.88,55694.0,26.5467,26.6858,26.4141,26.4274,55694.0
2016-06-16 11:20:00,39.86,40.44,39.84,40.37,30792.0,26.4141,26.7985,26.4009,26.7521,30792.0
2016-06-16 11:30:00,40.34,40.47,40.23,40.42,27892.0,26.7322,26.8184,26.6593,26.7852,27892.0
2016-06-16 11:40:00,40.45,40.53,40.22,40.37,49228.0,26.8051,26.8581,26.6527,26.7521,49228.0
2016-06-16 11:50:00,40.35,40.46,40.16,40.17,32117.0,26.7389,26.8117,26.6129,26.6196,32117.0
2016-06-16 12:00:00,40.19,40.44,40.19,40.43,23310.0,26.6328,26.7985,26.6328,26.7919,23310.0
2016-06-16 12:10:00,40.45,40.64,40.44,40.58,78004.0,26.8051,26.931,26.7985,26.8913,78004.0
2016-06-16 12:20:00,40.61,40.65,40.44,40.63,30432.0,26.9111,26.9377,26.7985,26.9244,30432.0
2016-06-16 12:30:00,40.63,40.7,40.46,40.64,25910.0,26.9244,26.9708,26.8117,26.931,25910.0
2016-06-16 12:40:00,40.62,40.86,40.6,40.79,24990.0,26.9178,27.0768,26.9045,27.0304,24990.0
2016-06-16 12:50:00,40.83,40.83,40.66,40.74,20218.0,27.0569,27.0569,26.9443,26.9973,20218.0
2016-06-16 13:00:00,40.72,40.86,40.71,40.78,22707.0,26.984,27.0768,26.9774,27.0238,22707.0
2016-06-16 13:10:00,40.78,40.78,40.38,40.5,31584.0,27.0238,27.0238,26.7587,26.8383,31584.0
2016-06-16 13:20:00,40.54,40.61,40.4,40.5,21294.0,26.8648,26.9111,26.772,26.8383,21294.0
2016-06-16 13:30:00,40.5,40.62,40.4,40.49,27770.0,26.8383,26.9178,26.772,26.8316,27770.0
2016-06-16 13:40:00,40.51,40.52,40.25,40.29,29698.0,26.8449,26.8515,26.6726,26.6991,29698.0
2016-06-16 13:50:00,40.31,40.41,40.28,40.32,26028.0,26.7123,26.7786,26.6925,26.719,26028.0
2016-06-16 14:00:00,40.31,40.48,40.27,40.45,26308.0,26.7123,26.825,26.6858,26.8051,26308.0
2016-06-16 14:10:00,40.44,40.81,40.44,40.76,29869.0,26.7985,27.0437,26.7985,27.0105,29869.0
2016-06-16 14:20:00,40.8,40.82,40.43,40.54,20958.0,27.0371,27.0503,26.7919,26.8648,20958.0
2016-06-16 14:30:00,40.55,40.71,40.5,40.67,16526.0,26.8714,26.9774,26.8383,26.9509,16526.0
2016-06-16 14:40:00,40.68,40.75,40.58,40.7,31704.0,26.9575,27.0039,26.8913,26.9708,31704.0
2016-06-16 14:50:00,40.71,40.81,40.53,40.61,104247.0,26.9774,27.0437,26.8581,26.9111,104247.0
2016-06-16 15:00:00,40.58,40.59,40.38,40.42,35454.0,26.8913,26.8979,26.7587,26.7852,35454.0
2016-06-16 15:10:00,40.43,40.5,40.38,40.39,26641.0,26.7919,26.8383,26.7587,26.7654,26641.0
2016-06-16 15:20:00,40.4,40.55,40.4,40.49,47641.0,26.772,26.8714,26.772,26.8316,47641.0
2016-06-16 15:30:00,40.5,40.7,40.49,40.58,81039.0,26.8383,26.9708,26.8316,26.8913,81039.0
2016-06-16 15:40:00,40.59,40.61,40.46,40.52,99104.0,26.8979,26.9111,26.8117,26.8515,99104.0
2016-06-16 15:50:00,40.51,40.54,40.39,40.46,161723.0,26.8449,26.8648,26.7654,26.8117,161723.0
2016-06-17 09:30:00,41.06,41.5,40.89,41.04,165944.0,27.2093,27.5009,27.0967,27.1961,165944.0
2016-06-17 09:40:00,40.9,41.49,40.87,41.28,70525.0,27.1033,27.4943,27.0834,27.3551,70525.0
2016-06-17 09:50:00,41.33,41.65,41.3,41.65,94980.0,27.3883,27.6003,27.3684,27.6003,94980.0
2016-06-17 10:00:00,41.61,41.65,41.32,41.37,46679.0,27.5738,27.6003,27.3816,27.4148,46679.0
2016-06-17 10:10:00,41.35,41.57,41.32,41.39,31540.0,27.4015,27.5473,27.3816,27.428,31540.0
2016-06-17 10:20:00,41.42,41.46,41.22,41.23,50319.0,27.4479,27.4744,27.3154,27.322,50319.0
2016-06-17 10:30:00,41.22,41.6,41.13,41.46,42489.0,27.3154,27.5672,27.2557,27.4744,42489.0
2016-06-17 10:40:00,41.48,41.77,41.44,41.73,30498.0,27.4877,27.6798,27.4612,27.6533,30498.0
2016-06-17 10:50:00,41.71,41.85,41.67,41.74,32309.0,27.6401,27.7329,27.6136,27.66,32309.0
2016-06-17 11:00:00,41.73,41.84,41.45,41.66,57064.0,27.6533,27.7262,27.4678,27.607,57064.0
2016-06-17 11:10:00,41.66,41.73,41.4,41.52,129665.0,27.607,27.6533,27.4347,27.5142,129665.0
2016-06-17 11:20:00,41.52,41.76,41.43,41.43,51627.0,27.5142,27.6732,27.4545,27.4545,51627.0
2016-06-17 11:30:00,41.43,41.63,41.41,41.57,38674.0,27.4545,27.5871,27.4413,27.5473,38674.0
2016-06-17 11:40:00,41.57,41.68,41.52,41.54,51088.0,27.5473,27.6202,27.5142,27.5274,51088.0
2016-06-17 11:50:00,41.54,41.7,41.52,41.65,30184.0,27.5274,27.6335,27.5142,27.6003,30184.0
2016-06-17 12:00:00,41.65,41.79,41.62,41.74,21130.0,27.6003,27.6931,27.5804,27.66,21130.0
2016-06-17 12:10:00,41.78,41.86,41.68,41.84,58441.0,27.6865,27.7395,27.6202,27.7262,58441.0
2016-06-17 12:20:00,41.86,41.89,41.7,41.77,46449.0,27.7395,27.7594,27.6335,27.6798,46449.0
2016-06-17 12:30:00,41.77,41.81,41.64,41.64,43334.0,27.6798,27.7064,27.5937,27.5937,43334.0
2016-06-17 12:40:00,41.67,41.78,41.67,41.68,20642.0,27.6136,27.6865,27.6136,27.6202,20642.0
2016-06-17 12:50:00,41.7,41.77,41.62,41.69,27261.0,27.6335,27.6798,27.5804,27.6268,27261.0
2016-06-17 13:00:00,41.69,41.69,41.31,41.4,189075.0,27.6268,27.6268,27.375,27.4347,189075.0
2016-06-17 13:10:00,41.39,41.41,41.18,41.19,44153.0,27.428,27.4413,27.2889,27.2955,44153.0
2016-06-17 13:20:00,41.19,41.32,41.15,41.27,65659.0,27.2955,27.3816,27.269,27.3485,65659.0
2016-06-17 13:30:00,41.27,41.44,41.27,41.39,71426.0,27.3485,27.4612,27.3485,27.428,71426.0
2016-06-17 13:40:00,41.37,41.41,41.35,41.36,37484.0,27.4148,27.4413,27.4015,27.4081,37484.0
2016-06-17 13:50:00,41.36,41.38,41.15,41.27,188515.0,27.4081,27.4214,27.269,27.3485,188515.0
2016-06-17 14:00:00,41.27,41.41,41.23,41.34,37519.0,27.3485,27.4413,27.322,27.3949,37519.0
2016-06-17 14:10:00,41.34,41.4,41.16,41.17,56407.0,27.3949,27.4347,27.2756,27.2822,56407.0
2016-06-17 14:20:00,41.18,41.3,41.15,41.26,44407.0,27.2889,27.3684,27.269,27.3419,44407.0
2016-06-17 14:30:00,41.26,41.26,41.14,41.15,51240.0,27.3419,27.3419,27.2624,27.269,51240.0
2016-06-17 14:40:00,41.15,41.32,41.06,41.3,42969.0,27.269,27.3816,27.2093,27.3684,42969.0
2016-06-17 14:50:00,41.3,41.41,41.22,41.37,54439.0,27.3684,27.4413,27.3154,27.4148,54439.0
2016-06-17 15:00:00,41.38,41.45,41.31,41.43,51811.0,27.4214,27.4678,27.375,27.4545,51811.0
2016-06-17 15:10:00,41.44,41.51,41.38,41.46,41228.0,27.4612,27.5076,27.4214,27.4744,41228.0
2016-06-17 15:20:00,41.46,41.53,41.41,41.5,49548.0,27.4744,27.5208,27.4413,27.5009,49548.0
2016-06-17 15:30:00,41.5,41.51,41.38,41.39,75040.0,27.5009,27.5076,27.4214,27.428,75040.0
2016-06-17 15:40:00,41.4,41.54,41.38,41.47,123002.0,27.4347,27.5274,27.4214,27.481,123002.0
2016-06-17 15:50:00,41.48,41.55,41.43,41.48,253808.0,27.4877,27.5341,27.4545,27.4877,253808.0
2016-06-20 09:30:00,42.11,42.64,41.96,42.03,41578.0,27.9052,28.2564,27.8058,27.8521,41578.0
2016-06-20 09:40:00,42.03,42.27,41.83,41.99,59084.0,27.8521,28.0112,27.7196,27.8256,59084.0
2016-06-20 09:50:00,41.98,42.05,41.71,41.94,16735.0,27.819,27.8654,27.6401,27.7925,16735.0
2016-06-20 10:00:00,41.93,42.3,41.89,42.17,32092.0,27.7859,28.0311,27.7594,27.9449,32092.0
2016-06-20 10:10:00,42.21,42.32,42.06,42.18,40780.0,27.9714,28.0443,27.872,27.9515,40780.0
2016-06-20 10:20:00,42.19,42.37,42.14,42.34,34465.0,27.9582,28.0774,27.925,28.0576,34465.0
2016-06-20 10:30:00,42.34,42.47,42.16,42.22,36248.0,28.0576,28.1437,27.9383,27.978,36248.0
2016-06-20 10:40:00,42.25,42.5,42.25,42.42,34227.0,27.9979,28.1636,27.9979,28.1106,34227.0
2016-06-20 10:50:00,42.44,42.62,42.42,42.6,56055.0,28.1238,28.2431,28.1106,28.2299,56055.0
2016-06-20 11:00:00,42.6,42.73,42.48,42.66,57033.0,28.2299,28.316,28.1503,28.2696,57033.0
2016-06-20 11:10:00,42.67,42.71,42.52,42.68,35931.0,28.2763,28.3028,28.1769,28.2829,35931.0
2016-06-20 11:20:00,42.69,42.71,42.38,42.42,33803.0,28.2895,28.3028,28.0841,28.1106,33803.0
2016-06-20 11:30:00,42.44,42.48,42.36,42.48,38745.0,28.1238,28.1503,28.0708,28.1503,38745.0
2016-06-20 11:40:00,42.47,42.51,42.32,42.4,34756.0,28.1437,28.1702,28.0443,28.0973,34756.0
2016-06-20 11:50:00,42.42,42.44,42.19,42.22,85224.0,28.1106,28.1238,27.9582,27.978,85224.0
2016-06-20 12:00:00,42.22,42.35,42.18,42.29,96109.0,27.978,28.0642,27.9515,28.0244,96109.0
2016-06-20 12:10:00,42.3,42.31,42.16,42.22,36875.0,28.0311,28.0377,27.9383,27.978,36875.0
2016-06-20 12:20:00,42.23,42.29,42.16,42.22,57741.0,27.9847,28.0244,27.9383,27.978,57741.0
2016-06-20 12:30:00,42.21,42.24,42.15,42.2,41418.0,27.9714,27.9913,27.9317,27.9648,41418.0
2016-06-20 12:40:00,42.21,42.3,42.2,42.3,54556.0,27.9714,28.0311,27.9648,28.0311,54556.0
2016-06-20 12:50:00,42.31,42.38,42.26,42.28,30957.0,28.0377,28.0841,28.0046,28.0178,30957.0
2016-06-20 13:00:00,42.24,42.37,42.2,42.32,50912.0,27.9913,28.0774,27.9648,28.0443,50912.0
2016-06-20 13:10:00,42.34,42.44,42.23,42.35,32850.0,28.0576,28.1238,27.9847,28.0642,32850.0
2016-06-20 13:20:00,42.35,42.48,42.3,42.37,26696.0,28.0642,28.1503,28.0311,28.0774,26696.0
2016-06-20 13:30:00,42.38,42.47,42.34,42.46,28457.0,28.0841,28.1437,28.0576,28.1371,28457.0
2016-06-20 13:40:00,42.46,42.55,42.45,42.54,69068.0,28.1371,28.1967,28.1305,28.1901,69068.0
2016-06-20 13:50:00,42.54,42.56,42.45,42.46,18048.0,28.1901,28.2034,28.1305,28.1371,18048.0
2016-06-20 14:00:00,42.44,42.52,42.39,42.41,33481.0,28.1238,28.1769,28.0907,28.104,33481.0
2016-06-20 14:10:00,42.41,42.45,42.33,42.35,24339.0,28.104,28.1305,28.0509,28.0642,24339.0
2016-06-20 14:20:00,42.36,42.45,42.3,42.37,20261.0,28.0708,28.1305,28.0311,28.0774,20261.0
2016-06-20 14:30:00,42.36,42.41,42.3,42.31,21366.0,28.0708,28.104,28.0311,28.0377,21366.0
2016-06-20 14:40:00,42.33,42.42,42.31,42.39,20106.0,28.0509,28.1106,28.0377,28.0907,20106.0
2016-06-20 14:50:00,42.4,42.41,42.34,42.39,55419.0,28.0973,28.104,28.0576,28.0907,55419.0
2016-06-20 15:00:00,42.4,42.42,42.35,42.36,52575.0,28.0973,28.1106,28.0642,28.0708,52575.0
2016-06-20 15:10:00,42.36,42.41,42.3,42.37,43406.0,28.0708,28.104,28.0311,28.0774,43406.0
2016-06-20 15:20:00,42.38,42.38,42.23,42.26,70714.0,28.0841,28.0841,27.9847,28.0046,70714.0
2016-06-20 15:30:00,42.24,42.25,42.0,42.08,67797.0,27.9913,27.9979,27.8323,27.8853,67797.0
2016-06-20 15:40:00,42.08,42.12,41.87,41.87,85451.0,27.8853,27.9118,27.7461,27.7461,85451.0
2016-06-20 15:50:00,41.88,41.99,41.87,41.95,100225.0,27.7527,27.8256,27.7461,27.7991,100225.0
2016-06-21 09:30:00,41.88,42.22,41.24,41.43,29004.0,27.7527,27.978,27.3286,27.4545,29004.0
2016-06-21 09:40:00,41.38,41.4,41.09,41.28,38754.0,27.4214,27.4347,27.2292,27.3551,38754.0
2016-06-21 09:50:00,41.32,41.36,40.74,41.03,97101.0,27.3816,27.4081,26.9973,27.1895,97101.0
2016-06-21 10:00:00,41.03,41.06,40.83,41.0,45563.0,27.1895,27.2093,27.0569,27.1696,45563.0
2016-06-21 10:10:00,41.0,41.34,40.98,41.08,100276.0,27.1696,27.3949,27.1563,27.2226,100276.0
2016-06-21 10:20:00,41.03,41.13,40.79,40.85,48818.0,27.1895,27.2557,27.0304,27.0702,48818.0
2016-06-21 10:30:00,40.85,40.98,40.73,40.79,73999.0,27.0702,27.1563,26.9907,27.0304,73999.0
2016-06-21 10:40:00,40.79,41.04,40.69,40.99,47438.0,27.0304,27.1961,26.9642,27.163,47438.0
2016-06-21 10:50:00,41.0,41.41,40.95,41.27,106801.0,27.1696,27.4413,27.1365,27.3485,106801.0
2016-06-21 11:00:00,41.23,41.48,41.19,41.33,85983.0,27.322,27.4877,27.2955,27.3883,85983.0
2016-06-21 11:10:00,41.33,41.56,41.22,41.52,87104.0,27.3883,27.5407,27.3154,27.5142,87104.0
2016-06-21 11:20:00,41.53,41.75,41.49,41.49,55443.0,27.5208,27.6666,27.4943,27.4943,55443.0
2016-06-21 11:30:00,41.48,41.49,41.18,41.41,106125.0,27.4877,27.4943,27.2889,27.4413,106125.0
2016-06-21 11:40:00,41.4,41.48,41.29,41.39,41711.0,27.4347,27.4877,27.3618,27.428,41711.0
2016-06-21 11:50:00,41.37,41.37,41.18,41.33,17005.0,27.4148,27.4148,27.2889,27.3883,17005.0
2016-06-21 12:00:00,41.34,41.44,41.32,41.34,23911.0,27.3949,27.4612,27.3816,27.3949,23911.0
2016-06-21 12:10:00,41.34,41.67,41.33,41.67,21209.0,27.3949,27.6136,27.3883,27.6136,21209.0
2016-06-21 12:20:00,41.67,41.67,41.47,41.51,48907.0,27.6136,27.6136,27.481,27.5076,48907.0
2016-06-21 12:30:00,41.5,41.55,41.48,41.51,25683.0,27.5009,27.5341,27.4877,27.5076,25683.0
2016-06-21 12:40:00,41.52,41.58,41.45,41.52,28057.0,27.5142,27.5539,27.4678,27.5142,28057.0
2016-06-21 12:50:00,41.51,41.66,41.46,41.65,112835.0,27.5076,27.607,27.4744,27.6003,112835.0
2016-06-21 13:00:00,41.65,41.74,41.56,41.57,152337.0,27.6003,27.66,27.5407,27.5473,152337.0
2016-06-21 13:10:00,41.56,41.83,41.47,41.82,96492.0,27.5407,27.7196,27.481,27.713,96492.0
2016-06-21 13:20:00,41.82,41.89,41.75,41.88,13095.0,27.713,27.7594,27.6666,27.7527,13095.0
2016-06-21 13:30:00,41.88,42.04,41.88,41.99,80207.0,27.7527,27.8588,27.7527,27.8256,80207.0
2016-06-21 13:40:00,41.97,42.3,41.93,42.3,46865.0,27.8124,28.0311,27.7859,28.0311,46865.0
2016-06-21 13:50:00,42.3,42.31,42.21,42.23,19302.0,28.0311,28.0377,27.9714,27.9847,19302.0
2016-06-21 14:00:00,42.23,42.4,42.17,42.35,25900.0,27.9847,28.0973,27.9449,28.0642,25900.0
2016-06-21 14:10:00,42.36,42.46,42.31,42.35,19012.0,28.0708,28.1371,28.0377,28.0642,19012.0
2016-06-21 14:20:00,42.35,42.6,42.33,42.57,27451.0,28.0642,28.2299,28.0509,28.21,27451.0
2016-06-21 14:30:00,42.56,42.59,42.49,42.54,32908.0,28.2034,28.2232,28.157,28.1901,32908.0
2016-06-21 14:40:00,42.55,42.56,42.41,42.43,53855.0,28.1967,28.2034,28.104,28.1172,53855.0
2016-06-21 14:50:00,42.45,42.58,42.29,42.42,158116.0,28.1305,28.2166,28.0244,28.1106,158116.0
2016-06-21 15:00:00,42.4,42.47,42.27,42.31,54899.0,28.0973,28.1437,28.0112,28.0377,54899.0
2016-06-21 15:10:00,42.32,42.48,42.29,42.45,33085.0,28.0443,28.1503,28.0244,28.1305,33085.0
2016-06-21 15:20:00,42.46,42.49,42.26,42.3,34980.0,28.1371,28.157,28.0046,28.0311,34980.0
2016-06-21 15:30:00,42.29,42.37,42.22,42.36,42687.0,28.0244,28.0774,27.978,28.0708,42687.0
2016-06-21 15:40:00,42.34,42.34,42.22,42.24,73621.0,28.0576,28.0576,27.978,27.9913,73621.0
2016-06-21 15:50:00,42.24,42.32,42.21,42.22,155121.0,27.9913,28.0443,27.9714,27.978,155121.0
2016-06-22 09:30:00,42.38,42.8,41.67,41.77,62587.0,28.0841,28.3624,27.6136,27.6798,62587.0
2016-06-22 09:40:00,41.91,42.11,41.91,41.99,13197.0,27.7726,27.9052,27.7726,27.8256,13197.0
2016-06-22 09:50:00,42.04,42.04,41.81,41.81,25685.0,27.8588,27.8588,27.7064,27.7064,25685.0
2016-06-22 10:00:00,41.81,41.93,41.77,41.86,36219.0,27.7064,27.7859,27.6798,27.7395,36219.0
2016-06-22 10:10:00,41.87,41.98,41.75,41.9,24835.0,27.7461,27.819,27.6666,27.766,24835.0
2016-06-22 10:20:00,41.86,41.91,41.68,41.86,40548.0,27.7395,27.7726,27.6202,27.7395,40548.0
2016-06-22 10:30:00,41.85,41.96,41.59,41.61,77533.0,27.7329,27.8058,27.5606,27.5738,77533.0
2016-06-22 10:40:00,41.63,41.73,41.5,41.7,43151.0,27.5871,27.6533,27.5009,27.6335,43151.0
2016-06-22 10:50:00,41.72,42.14,41.71,41.99,31689.0,27.6467,27.925,27.6401,27.8256,31689.0
2016-06-22 11:00:00,41.96,41.99,41.68,41.72,50214.0,27.8058,27.8256,27.6202,27.6467,50214.0
2016-06-22 11:10:00,41.72,42.02,41.72,41.97,34925.0,27.6467,27.8455,27.6467,27.8124,34925.0
2016-06-22 11:20:00,41.94,42.2,41.89,42.2,45813.0,27.7925,27.9648,27.7594,27.9648,45813.0
2016-06-22 11:30:00,42.16,42.16,41.85,41.94,32296.0,27.9383,27.9383,27.7329,27.7925,32296.0
2016-06-22 11:40:00,41.93,41.99,41.81,41.83,130309.0,27.7859,27.8256,27.7064,27.7196,130309.0
2016-06-22 11:50:00,41.83,42.02,41.73,41.98,42773.0,27.7196,27.8455,27.6533,27.819,42773.0
2016-06-22 12:00:00,41.96,42.06,41.78,41.82,16710.0,27.8058,27.872,27.6865,27.713,16710.0
2016-06-22 12:10:00,41.84,41.85,41.67,41.76,31545.0,27.7262,27.7329,27.6136,27.6732,31545.0
2016-06-22 12:20:00,41.74,41.8,41.46,41.49,41125.0,27.66,27.6997,27.4744,27.4943,41125.0
2016-06-22 12:30:00,41.49,41.64,41.44,41.55,25314.0,27.4943,27.5937,27.4612,27.5341,25314.0
2016-06-22 12:40:00,41.56,41.65,41.43,41.46,32617.0,27.5407,27.6003,27.4545,27.4744,32617.0
2016-06-22 12:50:00,41.48,41.7,41.48,41.69,27460.0,27.4877,27.6335,27.4877,27.6268,27460.0
2016-06-22 13:00:00,41.67,41.67,41.47,41.48,26948.0,27.6136,27.6136,27.481,27.4877,26948.0
2016-06-22 13:10:00,41.47,41.55,41.4,41.44,33057.0,27.481,27.5341,27.4347,27.4612,33057.0
2016-06-22 13:20:00,41.44,41.55,41.38,41.55,41081.0,27.4612,27.5341,27.4214,27.5341,41081.0
2016-06-22 13:30:00,41.56,41.62,41.39,41.52,35798.0,27.5407,27.5804,27.428,27.5142,35798.0
2016-06-22 13:40:00,41.52,41.61,41.48,41.59,36117.0,27.5142,27.5738,27.4877,27.5606,36117.0
2016-06-22 13:50:00,41.59,41.63,41.51,41.61,59885.0,27.5606,27.5871,27.5076,27.5738,59885.0
2016-06-22 14:00:00,41.6,41.74,41.52,41.73,77668.0,27.5672,27.66,27.5142,27.6533,77668.0
2016-06-22 14:10:00,41.75,41.91,41.74,41.84,96755.0,27.6666,27.7726,27.66,27.7262,96755.0
2016-06-22 14:20:00,41.83,42.07,41.79,41.96,22452.0,27.7196,27.8786,27.6931,27.8058,22452.0
2016-06-22 14:30:00,41.98,42.13,41.98,42.01,24188.0,27.819,27.9184,27.819,27.8389,24188.0
2016-06-22 14:40:00,42.02,42.06,41.95,42.05,21535.0,27.8455,27.872,27.7991,27.8654,21535.0
2016-06-22 14:50:00,42.06,42.22,42.0,42.2,30534.0,27.872,27.978,27.8323,27.9648,30534.0
2016-06-22 15:00:00,42.19,42.26,42.0,42.02,35833.0,27.9582,28.0046,27.8323,27.8455,35833.0
2016-06-22 15:10:00,42.0,42.04,41.89,41.97,36773.0,27.8323,27.8588,27.7594,27.8124,36773.0
2016-06-22 15:20:00,41.96,41.96,41.79,41.84,78780.0,27.8058,27.8058,27.6931,27.7262,78780.0
2016-06-22 15:30:00,41.84,41.85,41.63,41.71,58024.0,27.7262,27.7329,27.5871,27.6401,58024.0
2016-06-22 15:40:00,41.71,41.76,41.67,41.75,77124.0,27.6401,27.6732,27.6136,27.6666,77124.0
2016-06-22 15:50:00,41.74,41.75,41.59,41.64,184509.0,27.66,27.6666,27.5606,27.5937,184509.0
2016-06-23 09:30:00,42.21,42.46,41.94,42.29,27514.0,27.9714,28.1371,27.7925,28.0244,27514.0
2016-06-23 09:40:00,42.34,42.4,41.99,42.04,23276.0,28.0576,28.0973,27.8256,27.8588,23276.0
2016-06-23 09:50:00,42.04,42.4,42.04,42.39,16860.0,27.8588,28.0973,27.8588,28.0907,16860.0
2016-06-23 10:00:00,42.4,42.54,42.28,42.36,26737.0,28.0973,28.1901,28.0178,28.0708,26737.0
2016-06-23 10:10:00,42.32,42.46,42.29,42.33,18634.0,28.0443,28.1371,28.0244,28.0509,18634.0
2016-06-23 10:20:00,42.33,42.53,42.3,42.44,61994.0,28.0509,28.1835,28.0311,28.1238,61994.0
2016-06-23 10:30:00,42.44,42.44,42.01,42.04,46127.0,28.1238,28.1238,27.8389,27.8588,46127.0
2016-06-23 10:40:00,42.07,42.44,42.02,42.39,25599.0,27.8786,28.1238,27.8455,28.0907,25599.0
2016-06-23 10:50:00,42.39,42.55,42.32,42.5,31459.0,28.0907,28.1967,28.0443,28.1636,31459.0
2016-06-23 11:00:00,42.53,42.61,42.41,42.44,45552.0,28.1835,28.2365,28.104,28.1238,45552.0
2016-06-23 11:10:00,42.43,42.57,42.41,42.57,39519.0,28.1172,28.21,28.104,28.21,39519.0
2016-06-23 11:20:00,42.56,42.68,42.52,42.6,36563.0,28.2034,28.2829,28.1769,28.2299,36563.0
2016-06-23 11:30:00,42.61,42.74,42.57,42.7,33289.0,28.2365,28.3226,28.21,28.2961,33289.0
2016-06-23 11:40:00,42.7,42.73,42.52,42.72,13699.0,28.2961,28.316,28.1769,28.3094,13699.0
2016-06-23 11:50:00,42.75,42.79,42.62,42.66,24621.0,28.3293,28.3558,28.2431,28.2696,24621.0
2016-06-23 12:00:00,42.68,42.75,42.57,42.74,15458.0,28.2829,28.3293,28.21,28.3226,15458.0
2016-06-23 12:10:00,42.74,42.76,42.58,42.62,23796.0,28.3226,28.3359,28.2166,28.2431,23796.0
2016-06-23 12:20:00,42.64,42.66,42.48,42.56,15608.0,28.2564,28.2696,28.1503,28.2034,15608.0
2016-06-23 12:30:00,42.56,42.57,42.44,42.47,24815.0,28.2034,28.21,28.1238,28.1437,24815.0
2016-06-23 12:40:00,42.48,42.51,42.29,42.41,24202.0,28.1503,28.1702,28.0244,28.104,24202.0
2016-06-23 12:50:00,42.38,42.46,42.36,42.36,12465.0,28.0841,28.1371,28.0708,28.0708,12465.0
2016-06-23 13:00:00,42.35,42.49,42.29,42.47,19684.0,28.0642,28.157,28.0244,28.1437,19684.0
2016-06-23 13:10:00,42.47,42.59,42.41,42.59,33102.0,28.1437,28.2232,28.104,28.2232,33102.0
2016-06-23 13:20:00,42.57,42.68,42.54,42.64,16314.0,28.21,28.2829,28.1901,28.2564,16314.0
2016-06-23 13:30:00,42.65,42.72,42.59,42.72,17799.0,28.263,28.3094,28.2232,28.3094,17799.0
2016-06-23 13:40:00,42.72,42.77,42.68,42.73,19454.0,28.3094,28.3425,28.2829,28.316,19454.0
2016-06-23 13:50:00,42.7,42.77,42.63,42.76,31616.0,28.2961,28.3425,28.2497,28.3359,31616.0
2016-06-23 14:00:00,42.77,42.84,42.73,42.84,30096.0,28.3425,28.3889,28.316,28.3889,30096.0
2016-06-23 14:10:00,42.84,42.88,42.72,42.73,34844.0,28.3889,28.4154,28.3094,28.316,34844.0
2016-06-23 14:20:00,42.73,42.77,42.61,42.76,30085.0,28.316,28.3425,28.2365,28.3359,30085.0
2016-06-23 14:30:00,42.76,42.76,42.64,42.7,25217.0,28.3359,28.3359,28.2564,28.2961,25217.0
2016-06-23 14:40:00,42.7,42.8,42.7,42.8,32786.0,28.2961,28.3624,28.2961,28.3624,32786.0
2016-06-23 14:50:00,42.79,42.81,42.71,42.73,48936.0,28.3558,28.369,28.3028,28.316,48936.0
2016-06-23 15:00:00,42.72,42.72,42.47,42.49,38757.0,28.3094,28.3094,28.1437,28.157,38757.0
2016-06-23 15:10:00,42.49,42.71,42.48,42.68,32166.0,28.157,28.3028,28.1503,28.2829,32166.0
2016-06-23 15:20:00,42.67,42.69,42.59,42.6,40523.0,28.2763,28.2895,28.2232,28.2299,40523.0
2016-06-23 15:30:00,42.61,42.72,42.61,42.72,51452.0,28.2365,28.3094,28.2365,28.3094,51452.0
2016-06-23 15:40:00,42.72,42.88,42.69,42.87,100383.0,28.3094,28.4154,28.2895,28.4088,100383.0
2016-06-23 15:50:00,42.87,42.96,42.86,42.94,161786.0,28.4088,28.4684,28.4022,28.4552,161786.0
2016-06-24 09:30:00,41.0,41.45,40.35,41.14,87280.0,27.1696,27.4678,26.7389,27.2624,87280.0
2016-06-24 09:40:00,41.1,41.73,40.94,41.54,58394.0,27.2359,27.6533,27.1298,27.5274,58394.0
2016-06-24 09:50:00,41.47,42.0,41.42,41.93,32085.0,27.481,27.8323,27.4479,27.7859,32085.0
2016-06-24 10:00:00,41.97,41.97,41.73,41.81,13465.0,27.8124,27.8124,27.6533,27.7064,13465.0
2016-06-24 10:10:00,41.88,41.93,41.7,41.83,32049.0,27.7527,27.7859,27.6335,27.7196,32049.0
2016-06-24 10:20:00,41.88,42.02,41.8,41.97,64941.0,27.7527,27.8455,27.6997,27.8124,64941.0
2016-06-24 10:30:00,41.97,42.05,41.76,41.99,26845.0,27.8124,27.8654,27.6732,27.8256,26845.0
2016-06-24 10:40:00,41.97,42.05,41.91,41.98,23679.0,27.8124,27.8654,27.7726,27.819,23679.0
2016-06-24 10:50:00,41.98,41.98,41.62,41.62,14301.0,27.819,27.819,27.5804,27.5804,14301.0
2016-06-24 11:00:00,41.65,41.69,41.51,41.67,22886.0,27.6003,27.6268,27.5076,27.6136,22886.0
2016-06-24 11:10:00,41.64,41.83,41.55,41.71,48017.0,27.5937,27.7196,27.5341,27.6401,48017.0
2016-06-24 11:20:00,41.7,41.84,41.58,41.83,41325.0,27.6335,27.7262,27.5539,27.7196,41325.0
2016-06-24 11:30:00,41.83,41.98,41.8,41.94,50079.0,27.7196,27.819,27.6997,27.7925,50079.0
2016-06-24 11:40:00,41.94,42.11,41.86,41.92,46894.0,27.7925,27.9052,27.7395,27.7792,46894.0
2016-06-24 11:50:00,41.91,42.02,41.82,41.92,27807.0,27.7726,27.8455,27.713,27.7792,27807.0
2016-06-24 12:00:00,41.92,41.96,41.85,41.89,20983.0,27.7792,27.8058,27.7329,27.7594,20983.0
2016-06-24 12:10:00,41.88,41.9,41.71,41.77,24279.0,27.7527,27.766,27.6401,27.6798,24279.0
2016-06-24 12:20:00,41.8,41.9,41.79,41.83,36201.0,27.6997,27.766,27.6931,27.7196,36201.0
2016-06-24 12:30:00,41.83,41.89,41.68,41.75,78278.0,27.7196,27.7594,27.6202,27.6666,78278.0
2016-06-24 12:40:00,41.74,41.74,41.53,41.53,23160.0,27.66,27.66,27.5208,27.5208,23160.0
2016-06-24 12:50:00,41.54,41.55,41.4,41.5,23996.0,27.5274,27.5341,27.4347,27.5009,23996.0
2016-06-24 13:00:00,41.48,41.49,41.33,41.35,27993.0,27.4877,27.4943,27.3883,27.4015,27993.0
2016-06-24 13:10:00,41.33,41.48,41.32,41.39,16291.0,27.3883,27.4877,27.3816,27.428,16291.0
2016-06-24 13:20:00,41.37,41.42,41.23,41.41,22004.0,27.4148,27.4479,27.322,27.4413,22004.0
2016-06-24 13:30:00,41.42,41.58,41.42,41.54,16955.0,27.4479,27.5539,27.4479,27.5274,16955.0
2016-06-24 13:40:00,41.57,41.57,41.32,41.33,14300.0,27.5473,27.5473,27.3816,27.3883,14300.0
2016-06-24 13:50:00,41.31,41.31,41.14,41.31,44333.0,27.375,27.375,27.2624,27.375,44333.0
2016-06-24 14:00:00,41.31,41.37,41.13,41.13,33901.0,27.375,27.4148,27.2557,27.2557,33901.0
2016-06-24 14:10:00,41.13,41.16,41.07,41.12,67379.0,27.2557,27.2756,27.216,27.2491,67379.0
2016-06-24 14:20:00,41.12,41.14,41.05,41.05,36254.0,27.2491,27.2624,27.2027,27.2027,36254.0
2016-06-24 14:30:00,41.05,41.07,40.97,41.02,120637.0,27.2027,27.216,27.1497,27.1828,120637.0
2016-06-24 14:40:00,41.02,41.02,40.87,41.02,37174.0,27.1828,27.1828,27.0834,27.1828,37174.0
2016-06-24 14:50:00,41.01,41.06,40.92,40.97,42786.0,27.1762,27.2093,27.1166,27.1497,42786.0
2016-06-24 15:00:00,40.96,40.97,40.87,40.91,34100.0,27.1431,27.1497,27.0834,27.1099,34100.0
2016-06-24 15:10:00,40.91,41.02,40.8,40.83,372141.0,27.1099,27.1828,27.0371,27.0569,372141.0
2016-06-24 15:20:00,40.82,40.88,40.68,40.74,201325.0,27.0503,27.0901,26.9575,26.9973,201325.0
2016-06-24 15:30:00,40.73,40.93,40.64,40.87,100543.0,26.9907,27.1232,26.931,27.0834,100543.0
2016-06-24 15:40:00,40.88,41.24,40.88,41.14,113090.0,27.0901,27.3286,27.0901,27.2624,113090.0
2016-06-24 15:50:00,41.14,41.24,41.11,41.11,165074.0,27.2624,27.3286,27.2425,27.2425,165074.0
2016-06-27 09:30:00,40.37,40.68,40.01,40.51,40991.0,26.7521,26.9575,26.5135,26.8449,40991.0
2016-06-27 09:40:00,40.55,40.67,40.18,40.37,38708.0,26.8714,26.9509,26.6262,26.7521,38708.0
2016-06-27 09:50:00,40.32,40.52,40.09,40.41,46635.0,26.719,26.8515,26.5666,26.7786,46635.0
2016-06-27 10:00:00,40.4,40.82,40.36,40.41,51822.0,26.772,27.0503,26.7455,26.7786,51822.0
2016-06-27 10:10:00,40.39,40.41,40.04,40.2,55348.0,26.7654,26.7786,26.5334,26.6394,55348.0
2016-06-27 10:20:00,40.23,40.25,39.82,39.84,72989.0,26.6593,26.6726,26.3876,26.4009,72989.0
2016-06-27 10:30:00,39.83,39.84,39.4,39.44,66706.0,26.3943,26.4009,26.1093,26.1358,66706.0
2016-06-27 10:40:00,39.45,39.52,39.26,39.28,141647.0,26.1424,26.1888,26.0165,26.0298,141647.0
2016-06-27 10:50:00,39.24,39.35,39.03,39.1,116503.0,26.0033,26.0762,25.8641,25.9105,116503.0
2016-06-27 11:00:00,39.1,39.31,39.05,39.23,62213.0,25.9105,26.0497,25.8774,25.9967,62213.0
2016-06-27 11:10:00,39.22,39.22,39.1,39.13,101911.0,25.99,25.99,25.9105,25.9304,101911.0
2016-06-27 11:20:00,39.13,39.22,39.06,39.18,89553.0,25.9304,25.99,25.884,25.9635,89553.0
2016-06-27 11:30:00,39.2,39.62,39.2,39.43,114465.0,25.9768,26.2551,25.9768,26.1292,114465.0
2016-06-27 11:40:00,39.45,39.64,39.39,39.51,102027.0,26.1424,26.2684,26.1027,26.1822,102027.0
2016-06-27 11:50:00,39.52,39.54,39.31,39.32,33754.0,26.1888,26.2021,26.0497,26.0563,33754.0
2016-06-27 12:00:00,39.29,39.35,39.11,39.15,29640.0,26.0364,26.0762,25.9171,25.9436,29640.0
2016-06-27 12:10:00,39.16,39.19,39.08,39.11,32996.0,25.9503,25.9701,25.8973,25.9171,32996.0
2016-06-27 12:20:00,39.1,39.19,39.06,39.15,41424.0,25.9105,25.9701,25.884,25.9436,41424.0
2016-06-27 12:30:00,39.17,39.25,39.04,39.17,48669.0,25.9569,26.0099,25.8707,25.9569,48669.0
2016-06-27 12:40:00,39.17,39.2,39.0,39.01,81802.0,25.9569,25.9768,25.8442,25.8509,81802.0
2016-06-27 12:50:00,39.0,39.08,38.93,39.03,54986.0,25.8442,25.8973,25.7979,25.8641,54986.0
2016-06-27 13:00:00,39.02,39.13,39.0,39.04,62068.0,25.8575,25.9304,25.8442,25.8707,62068.0
2016-06-27 13:10:00,39.05,39.06,38.75,38.83,78114.0,25.8774,25.884,25.6786,25.7316,78114.0
2016-06-27 13:20:00,38.8,38.84,38.67,38.67,70112.0,25.7117,25.7382,25.6256,25.6256,70112.0
2016-06-27 13:30:00,38.69,38.71,38.45,38.49,84665.0,25.6388,25.6521,25.4798,25.5063,84665.0
2016-06-27 13:40:00,38.49,38.53,38.1,38.1,92561.0,25.5063,25.5328,25.2478,25.2478,92561.0
2016-06-27 13:50:00,38.1,38.15,37.97,38.02,115845.0,25.2478,25.281,25.1617,25.1948,115845.0
2016-06-27 14:00:00,38.02,38.19,37.92,38.18,86349.0,25.1948,25.3075,25.1286,25.3009,86349.0
2016-06-27 14:10:00,38.19,38.28,38.12,38.14,63580.0,25.3075,25.3671,25.2611,25.2743,63580.0
2016-06-27 14:20:00,38.14,38.42,38.08,38.42,50114.0,25.2743,25.4599,25.2346,25.4599,50114.0
2016-06-27 14:30:00,38.44,38.7,38.38,38.62,79327.0,25.4731,25.6454,25.4334,25.5924,79327.0
2016-06-27 14:40:00,38.63,38.7,38.45,38.53,66279.0,25.5991,25.6454,25.4798,25.5328,66279.0
2016-06-27 14:50:00,38.53,38.54,38.39,38.45,103625.0,25.5328,25.5394,25.44,25.4798,103625.0
2016-06-27 15:00:00,38.45,38.62,38.43,38.47,58728.0,25.4798,25.5924,25.4665,25.493,58728.0
2016-06-27 15:10:00,38.47,38.55,38.35,38.42,133847.0,25.493,25.546,25.4135,25.4599,133847.0
2016-06-27 15:20:00,38.43,38.43,38.26,38.36,74544.0,25.4665,25.4665,25.3539,25.4201,74544.0
2016-06-27 15:30:00,38.36,38.57,38.36,38.56,76226.0,25.4201,25.5593,25.4201,25.5527,76226.0
2016-06-27 15:40:00,38.55,38.61,38.46,38.57,102655.0,25.546,25.5858,25.4864,25.5593,102655.0
2016-06-27 15:50:00,38.57,38.74,38.54,38.7,219774.0,25.5593,25.6719,25.5394,25.6454,219774.0
2016-06-28 09:30:00,39.83,40.72,39.83,40.5,84299.0,26.3943,26.984,26.3943,26.8383,84299.0
2016-06-28 09:40:00,40.52,40.92,40.43,40.91,65072.0,26.8515,27.1166,26.7919,27.1099,65072.0
2016-06-28 09:50:00,40.92,41.23,40.4,40.42,111724.0,27.1166,27.322,26.772,26.7852,111724.0
2016-06-28 10:00:00,40.46,40.86,40.33,40.41,127374.0,26.8117,27.0768,26.7256,26.7786,127374.0
2016-06-28 10:10:00,40.43,40.59,40.05,40.13,77682.0,26.7919,26.8979,26.54,26.5931,77682.0
2016-06-28 10:20:00,40.14,40.16,39.77,39.86,59401.0,26.5997,26.6129,26.3545,26.4141,59401.0
2016-06-28 10:30:00,39.85,40.17,39.7,40.05,52115.0,26.4075,26.6196,26.3081,26.54,52115.0
2016-06-28 10:40:00,40.02,40.17,39.95,40.06,46691.0,26.5202,26.6196,26.4738,26.5467,46691.0
2016-06-28 10:50:00,40.07,40.09,39.84,39.85,46165.0,26.5533,26.5666,26.4009,26.4075,46165.0
2016-06-28 11:00:00,39.86,40.06,39.86,39.86,50486.0,26.4141,26.5467,26.4141,26.4141,50486.0
2016-06-28 11:10:00,39.87,40.14,39.84,40.03,50997.0,26.4208,26.5997,26.4009,26.5268,50997.0
2016-06-28 11:20:00,40.0,40.17,39.96,40.06,45912.0,26.5069,26.6196,26.4804,26.5467,45912.0
2016-06-28 11:30:00,40.08,40.16,39.96,40.0,43371.0,26.5599,26.6129,26.4804,26.5069,43371.0
2016-06-28 11:40:00,40.01,40.36,39.93,40.35,47927.0,26.5135,26.7455,26.4605,26.7389,47927.0
2016-06-28 11:50:00,40.37,40.42,40.23,40.27,56864.0,26.7521,26.7852,26.6593,26.6858,56864.0
2016-06-28 12:00:00,40.28,40.35,40.15,40.32,50246.0,26.6925,26.7389,26.6063,26.719,50246.0
2016-06-28 12:10:00,40.33,40.52,40.31,40.44,41187.0,26.7256,26.8515,26.7123,26.7985,41187.0
2016-06-28 12:20:00,40.45,40.57,40.43,40.55,28864.0,26.8051,26.8846,26.7919,26.8714,28864.0
2016-06-28 12:30:00,40.54,40.6,40.46,40.52,62699.0,26.8648,26.9045,26.8117,26.8515,62699.0
2016-06-28 12:40:00,40.52,40.6,40.35,40.39,105513.0,26.8515,26.9045,26.7389,26.7654,105513.0
2016-06-28 12:50:00,40.4,40.56,40.37,40.49,31392.0,26.772,26.878,26.7521,26.8316,31392.0
2016-06-28 13:00:00,40.48,40.55,40.38,40.52,43402.0,26.825,26.8714,26.7587,26.8515,43402.0
2016-06-28 13:10:00,40.51,40.57,40.41,40.46,26897.0,26.8449,26.8846,26.7786,26.8117,26897.0
2016-06-28 13:20:00,40.48,40.54,40.35,40.43,26853.0,26.825,26.8648,26.7389,26.7919,26853.0
2016-06-28 13:30:00,40.42,40.59,40.31,40.55,66345.0,26.7852,26.8979,26.7123,26.8714,66345.0
2016-06-28 13:40:00,40.55,40.7,40.42,40.42,61689.0,26.8714,26.9708,26.7852,26.7852,61689.0
2016-06-28 13:50:00,40.43,40.67,40.43,40.51,88099.0,26.7919,26.9509,26.7919,26.8449,88099.0
2016-06-28 14:00:00,40.52,40.71,40.46,40.58,66194.0,26.8515,26.9774,26.8117,26.8913,66194.0
2016-06-28 14:10:00,40.59,40.68,40.45,40.68,92041.0,26.8979,26.9575,26.8051,26.9575,92041.0
2016-06-28 14:20:00,40.7,40.73,40.5,40.59,80923.0,26.9708,26.9907,26.8383,26.8979,80923.0
2016-06-28 14:30:00,40.57,40.87,40.54,40.8,37190.0,26.8846,27.0834,26.8648,27.0371,37190.0
2016-06-28 14:40:00,40.79,40.99,40.76,40.98,23295.0,27.0304,27.163,27.0105,27.1563,23295.0
2016-06-28 14:50:00,41.0,41.23,40.99,41.14,53415.0,27.1696,27.322,27.163,27.2624,53415.0
2016-06-28 15:00:00,41.14,41.33,41.12,41.27,38405.0,27.2624,27.3883,27.2491,27.3485,38405.0
2016-06-28 15:10:00,41.26,41.49,41.26,41.33,91923.0,27.3419,27.4943,27.3419,27.3883,91923.0
2016-06-28 15:20:00,41.33,41.34,40.94,40.97,58156.0,27.3883,27.3949,27.1298,27.1497,58156.0
2016-06-28 15:30:00,40.97,41.03,40.88,40.98,131026.0,27.1497,27.1895,27.0901,27.1563,131026.0
2016-06-28 15:40:00,40.99,41.09,40.95,41.0,140262.0,27.163,27.2292,27.1365,27.1696,140262.0
2016-06-28 15:50:00,41.0,41.02,40.92,40.99,209386.0,27.1696,27.1828,27.1166,27.163,209386.0
2016-06-29 09:30:00,41.86,41.86,41.19,41.44,51621.0,27.7395,27.7395,27.2955,27.4612,51621.0
2016-06-29 09:40:00,41.43,41.73,41.13,41.46,95998.0,27.4545,27.6533,27.2557,27.4744,95998.0
2016-06-29 09:50:00,41.42,41.75,41.34,41.72,36438.0,27.4479,27.6666,27.3949,27.6467,36438.0
2016-06-29 10:00:00,41.74,41.95,41.69,41.83,48912.0,27.66,27.7991,27.6268,27.7196,48912.0
2016-06-29 10:10:00,41.85,42.04,41.81,42.02,47550.0,27.7329,27.8588,27.7064,27.8455,47550.0
2016-06-29 10:20:00,42.05,42.13,41.98,41.98,33201.0,27.8654,27.9184,27.819,27.819,33201.0
2016-06-29 10:30:00,41.95,42.15,41.86,41.93,37831.0,27.7991,27.9317,27.7395,27.7859,37831.0
2016-06-29 10:40:00,41.92,42.24,41.79,42.22,68086.0,27.7792,27.9913,27.6931,27.978,68086.0
2016-06-29 10:50:00,42.22,42.28,42.08,42.27,64956.0,27.978,28.0178,27.8853,28.0112,64956.0
2016-06-29 11:00:00,42.3,42.48,42.05,42.07,61435.0,28.0311,28.1503,27.8654,27.8786,61435.0
2016-06-29 11:10:00,42.07,42.53,42.05,42.51,78932.0,27.8786,28.1835,27.8654,28.1702,78932.0
2016-06-29 11:20:00,42.48,42.53,42.31,42.43,103711.0,28.1503,28.1835,28.0377,28.1172,103711.0
2016-06-29 11:30:00,42.44,42.47,42.16,42.21,62269.0,28.1238,28.1437,27.9383,27.9714,62269.0
2016-06-29 11:40:00,42.22,42.49,42.21,42.38,173852.0,27.978,28.157,27.9714,28.0841,173852.0
2016-06-29 11:50:00,42.38,42.48,42.32,42.34,73903.0,28.0841,28.1503,28.0443,28.0576,73903.0
2016-06-29 12:00:00,42.33,42.43,42.22,42.32,122151.0,28.0509,28.1172,27.978,28.0443,122151.0
2016-06-29 12:10:00,42.32,42.46,42.26,42.42,29300.0,28.0443,28.1371,28.0046,28.1106,29300.0
2016-06-29 12:20:00,42.41,42.58,42.4,42.51,35134.0,28.104,28.2166,28.0973,28.1702,35134.0
2016-06-29 12:30:00,42.51,42.53,42.33,42.48,24408.0,28.1702,28.1835,28.0509,28.1503,24408.0
2016-06-29 12:40:00,42.49,42.49,42.21,42.36,54918.0,28.157,28.157,27.9714,28.0708,54918.0
2016-06-29 12:50:00,42.37,42.38,42.08,42.1,167837.0,28.0774,28.0841,27.8853,27.8985,167837.0
2016-06-29 13:00:00,42.1,42.16,42.05,42.06,51216.0,27.8985,27.9383,27.8654,27.872,51216.0
2016-06-29 13:10:00,42.07,42.09,41.91,41.93,45153.0,27.8786,27.8919,27.7726,27.7859,45153.0
2016-06-29 13:20:00,41.93,42.23,41.93,42.16,31881.0,27.7859,27.9847,27.7859,27.9383,31881.0
2016-06-29 13:30:00,42.17,42.41,42.15,42.36,31367.0,27.9449,28.104,27.9317,28.0708,31367.0
2016-06-29 13:40:00,42.37,42.55,42.37,42.5,39492.0,28.0774,28.1967,28.0774,28.1636,39492.0
2016-06-29 13:50:00,42.5,42.72,42.41,42.66,46009.0,28.1636,28.3094,28.104,28.2696,46009.0
2016-06-29 14:00:00,42.65,42.69,42.55,42.63,43854.0,28.263,28.2895,28.1967,28.2497,43854.0
2016-06-29 14:10:00,42.64,42.68,42.45,42.45,37553.0,28.2564,28.2829,28.1305,28.1305,37553.0
2016-06-29 14:20:00,42.46,42.58,42.41,42.45,35055.0,28.1371,28.2166,28.104,28.1305,35055.0
2016-06-29 14:30:00,42.44,42.45,42.32,42.38,39489.0,28.1238,28.1305,28.0443,28.0841,39489.0
2016-06-29 14:40:00,42.39,42.59,42.37,42.46,35913.0,28.0907,28.2232,28.0774,28.1371,35913.0
2016-06-29 14:50:00,42.46,42.58,42.33,42.57,44610.0,28.1371,28.2166,28.0509,28.21,44610.0
2016-06-29 15:00:00,42.57,42.8,42.52,42.79,70704.0,28.21,28.3624,28.1769,28.3558,70704.0
2016-06-29 15:10:00,42.8,42.84,42.61,42.61,64644.0,28.3624,28.3889,28.2365,28.2365,64644.0
2016-06-29 15:20:00,42.61,42.61,42.47,42.51,79989.0,28.2365,28.2365,28.1437,28.1702,79989.0
2016-06-29 15:30:00,42.52,42.61,42.47,42.56,111565.0,28.1769,28.2365,28.1437,28.2034,111565.0
2016-06-29 15:40:00,42.57,42.57,42.27,42.31,175623.0,28.21,28.21,28.0112,28.0377,175623.0
2016-06-29 15:50:00,42.31,42.35,42.26,42.29,216578.0,28.0377,28.0642,28.0046,28.0244,216578.0
2016-06-30 09:30:00,42.37,42.6,42.19,42.47,53919.0,28.0774,28.2299,27.9582,28.1437,53919.0
2016-06-30 09:40:00,42.38,42.43,41.81,41.94,36556.0,28.0841,28.1172,27.7064,27.7925,36556.0
2016-06-30 09:50:00,41.99,41.99,41.52,41.87,20172.0,27.8256,27.8256,27.5142,27.7461,20172.0
2016-06-30 10:00:00,41.87,42.26,41.7,41.9,38915.0,27.7461,28.0046,27.6335,27.766,38915.0
2016-06-30 10:10:00,41.95,42.27,41.87,42.15,27950.0,27.7991,28.0112,27.7461,27.9317,27950.0
2016-06-30 10:20:00,42.14,42.19,41.78,41.84,45040.0,27.925,27.9582,27.6865,27.7262,45040.0
2016-06-30 10:30:00,41.87,42.24,41.87,42.2,20234.0,27.7461,27.9913,27.7461,27.9648,20234.0
2016-06-30 10:40:00,42.23,42.35,42.07,42.25,40871.0,27.9847,28.0642,27.8786,27.9979,40871.0
2016-06-30 10:50:00,42.24,42.71,42.24,42.68,78625.0,27.9913,28.3028,27.9913,28.2829,78625.0
2016-06-30 11:00:00,42.68,42.75,42.45,42.69,51653.0,28.2829,28.3293,28.1305,28.2895,51653.0
2016-06-30 11:10:00,42.68,42.85,42.5,42.66,58450.0,28.2829,28.3955,28.1636,28.2696,58450.0
2016-06-30 11:20:00,42.69,42.69,42.39,42.65,27931.0,28.2895,28.2895,28.0907,28.263,27931.0
2016-06-30 11:30:00,42.65,42.76,42.34,42.53,63840.0,28.263,28.3359,28.0576,28.1835,63840.0
2016-06-30 11:40:00,42.5,42.53,42.23,42.33,94203.0,28.1636,28.1835,27.9847,28.0509,94203.0
2016-06-30 11:50:00,42.34,42.49,42.21,42.28,28507.0,28.0576,28.157,27.9714,28.0178,28507.0
2016-06-30 12:00:00,42.3,42.43,42.19,42.25,12761.0,28.0311,28.1172,27.9582,27.9979,12761.0
2016-06-30 12:10:00,42.29,42.36,42.19,42.34,10964.0,28.0244,28.0708,27.9582,28.0576,10964.0
2016-06-30 12:20:00,42.34,42.47,42.29,42.47,17261.0,28.0576,28.1437,28.0244,28.1437,17261.0
2016-06-30 12:30:00,42.52,42.57,42.46,42.53,23833.0,28.1769,28.21,28.1371,28.1835,23833.0
2016-06-30 12:40:00,42.51,42.6,42.41,42.55,33052.0,28.1702,28.2299,28.104,28.1967,33052.0
2016-06-30 12:50:00,42.56,42.61,42.42,42.51,30542.0,28.2034,28.2365,28.1106,28.1702,30542.0
2016-06-30 13:00:00,42.51,42.56,42.37,42.37,18219.0,28.1702,28.2034,28.0774,28.0774,18219.0
2016-06-30 13:10:00,42.35,42.4,42.22,42.28,16339.0,28.0642,28.0973,27.978,28.0178,16339.0
2016-06-30 13:20:00,42.28,42.31,42.15,42.2,25714.0,28.0178,28.0377,27.9317,27.9648,25714.0
2016-06-30 13:30:00,42.19,42.28,42.11,42.17,25981.0,27.9582,28.0178,27.9052,27.9449,25981.0
2016-06-30 13:40:00,42.14,42.27,42.13,42.25,19747.0,27.925,28.0112,27.9184,27.9979,19747.0
2016-06-30 13:50:00,42.25,42.3,42.17,42.27,21456.0,27.9979,28.0311,27.9449,28.0112,21456.0
2016-06-30 14:00:00,42.26,42.31,42.15,42.21,67397.0,28.0046,28.0377,27.9317,27.9714,67397.0
2016-06-30 14:10:00,42.25,42.33,42.15,42.19,61232.0,27.9979,28.0509,27.9317,27.9582,61232.0
2016-06-30 14:20:00,42.2,42.27,42.03,42.11,55515.0,27.9648,28.0112,27.8521,27.9052,55515.0
2016-06-30 14:30:00,42.09,42.24,42.05,42.23,25083.0,27.8919,27.9913,27.8654,27.9847,25083.0
2016-06-30 14:40:00,42.23,42.28,42.17,42.19,37218.0,27.9847,28.0178,27.9449,27.9582,37218.0
2016-06-30 14:50:00,42.2,42.33,42.19,42.28,37601.0,27.9648,28.0509,27.9582,28.0178,37601.0
2016-06-30 15:00:00,42.27,42.35,42.2,42.23,41286.0,28.0112,28.0642,27.9648,27.9847,41286.0
2016-06-30 15:10:00,42.24,42.29,42.12,42.2,42930.0,27.9913,28.0244,27.9118,27.9648,42930.0
2016-06-30 15:20:00,42.19,42.2,42.07,42.13,42498.0,27.9582,27.9648,27.8786,27.9184,42498.0
2016-06-30 15:30:00,42.11,42.26,42.1,42.25,55760.0,27.9052,28.0046,27.8985,27.9979,55760.0
2016-06-30 15:40:00,42.26,42.35,42.17,42.22,67792.0,28.0046,28.0642,27.9449,27.978,67792.0
2016-06-30 15:50:00,42.24,42.3,42.04,42.12,267156.0,27.9913,28.0311,27.8588,27.9118,267156.0
2016-07-01 09:30:00,42.39,42.91,42.38,42.64,21788.0,28.0907,28.4353,28.0841,28.2564,21788.0
2016-07-01 09:40:00,42.68,42.77,42.44,42.63,23424.0,28.2829,28.3425,28.1238,28.2497,23424.0
2016-07-01 09:50:00,42.63,42.64,42.22,42.22,20581.0,28.2497,28.2564,27.978,27.978,20581.0
2016-07-01 10:00:00,42.27,42.38,42.16,42.32,55498.0,28.0112,28.0841,27.9383,28.0443,55498.0
2016-07-01 10:10:00,42.31,42.33,42.17,42.31,48306.0,28.0377,28.0509,27.9449,28.0377,48306.0
2016-07-01 10:20:00,42.34,42.72,42.34,42.68,15889.0,28.0576,28.3094,28.0576,28.2829,15889.0
2016-07-01 10:30:00,42.7,42.73,42.48,42.59,21010.0,28.2961,28.316,28.1503,28.2232,21010.0
2016-07-01 10:40:00,42.58,42.73,42.53,42.69,23293.0,28.2166,28.316,28.1835,28.2895,23293.0
2016-07-01 10:50:00,42.68,42.72,42.44,42.53,38170.0,28.2829,28.3094,28.1238,28.1835,38170.0
2016-07-01 11:00:00,42.52,42.62,42.44,42.47,39085.0,28.1769,28.2431,28.1238,28.1437,39085.0
2016-07-01 11:10:00,42.45,42.47,42.29,42.34,27473.0,28.1305,28.1437,28.0244,28.0576,27473.0
2016-07-01 11:20:00,42.34,42.39,42.07,42.12,32321.0,28.0576,28.0907,27.8786,27.9118,32321.0
2016-07-01 11:30:00,42.12,42.18,41.93,42.0,31877.0,27.9118,27.9515,27.7859,27.8323,31877.0
2016-07-01 11:40:00,42.0,42.06,41.92,41.94,18331.0,27.8323,27.872,27.7792,27.7925,18331.0
2016-07-01 11:50:00,41.96,42.29,41.96,42.29,17297.0,27.8058,28.0244,27.8058,28.0244,17297.0
2016-07-01 12:00:00,42.32,42.37,42.07,42.15,25479.0,28.0443,28.0774,27.8786,27.9317,25479.0
2016-07-01 12:10:00,42.15,42.27,42.06,42.18,33212.0,27.9317,28.0112,27.872,27.9515,33212.0
2016-07-01 12:20:00,42.16,42.43,42.14,42.39,24242.0,27.9383,28.1172,27.925,28.0907,24242.0
2016-07-01 12:30:00,42.38,42.39,42.29,42.32,24264.0,28.0841,28.0907,28.0244,28.0443,24264.0
2016-07-01 12:40:00,42.28,42.35,42.18,42.27,38914.0,28.0178,28.0642,27.9515,28.0112,38914.0
2016-07-01 12:50:00,42.26,42.36,42.22,42.22,10811.0,28.0046,28.0708,27.978,27.978,10811.0
2016-07-01 13:00:00,42.23,42.29,42.06,42.07,14477.0,27.9847,28.0244,27.872,27.8786,14477.0
2016-07-01 13:10:00,42.09,42.2,42.06,42.2,13335.0,27.8919,27.9648,27.872,27.9648,13335.0
2016-07-01 13:20:00,42.23,42.25,42.16,42.2,9897.0,27.9847,27.9979,27.9383,27.9648,9897.0
2016-07-01 13:30:00,42.16,42.28,42.11,42.11,12218.0,27.9383,28.0178,27.9052,27.9052,12218.0
2016-07-01 13:40:00,42.15,42.3,42.13,42.24,16189.0,27.9317,28.0311,27.9184,27.9913,16189.0
2016-07-01 13:50:00,42.25,42.43,42.25,42.43,9716.0,27.9979,28.1172,27.9979,28.1172,9716.0
2016-07-01 14:00:00,42.43,42.6,42.42,42.5,65789.0,28.1172,28.2299,28.1106,28.1636,65789.0
2016-07-01 14:10:00,42.51,42.62,42.49,42.6,37052.0,28.1702,28.2431,28.157,28.2299,37052.0
2016-07-01 14:20:00,42.58,42.63,42.53,42.59,30461.0,28.2166,28.2497,28.1835,28.2232,30461.0
2016-07-01 14:30:00,42.57,42.67,42.54,42.62,37331.0,28.21,28.2763,28.1901,28.2431,37331.0
2016-07-01 14:40:00,42.61,42.62,42.48,42.52,31194.0,28.2365,28.2431,28.1503,28.1769,31194.0
2016-07-01 14:50:00,42.54,42.6,42.45,42.51,19975.0,28.1901,28.2299,28.1305,28.1702,19975.0
2016-07-01 15:00:00,42.52,42.56,42.43,42.52,28282.0,28.1769,28.2034,28.1172,28.1769,28282.0
2016-07-01 15:10:00,42.53,42.58,42.51,42.55,23142.0,28.1835,28.2166,28.1702,28.1967,23142.0
2016-07-01 15:20:00,42.54,42.57,42.48,42.54,46634.0,28.1901,28.21,28.1503,28.1901,46634.0
2016-07-01 15:30:00,42.55,42.65,42.5,42.55,37178.0,28.1967,28.263,28.1636,28.1967,37178.0
2016-07-01 15:40:00,42.55,42.66,42.54,42.59,73754.0,28.1967,28.2696,28.1901,28.2232,73754.0
2016-07-01 15:50:00,42.58,42.68,42.51,42.67,133443.0,28.2166,28.2829,28.1702,28.2763,133443.0
2016-07-05 09:30:00,41.85,41.9,41.3,41.39,32337.0,27.7329,27.766,27.3684,27.428,32337.0
2016-07-05 09:40:00,41.43,41.45,41.0,41.15,46243.0,27.4545,27.4678,27.1696,27.269,46243.0
2016-07-05 09:50:00,41.15,41.27,40.57,40.69,36118.0,27.269,27.3485,26.8846,26.9642,36118.0
2016-07-05 10:00:00,40.65,40.83,40.52,40.78,63425.0,26.9377,27.0569,26.8515,27.0238,63425.0
2016-07-05 10:10:00,40.76,40.92,40.58,40.77,36843.0,27.0105,27.1166,26.8913,27.0172,36843.0
2016-07-05 10:20:00,40.76,40.86,40.54,40.83,40714.0,27.0105,27.0768,26.8648,27.0569,40714.0
2016-07-05 10:30:00,40.83,41.04,40.8,40.89,54860.0,27.0569,27.1961,27.0371,27.0967,54860.0
2016-07-05 10:40:00,40.93,40.96,40.78,40.85,57700.0,27.1232,27.1431,27.0238,27.0702,57700.0
2016-07-05 10:50:00,40.88,40.94,40.79,40.84,46513.0,27.0901,27.1298,27.0304,27.0636,46513.0
2016-07-05 11:00:00,40.84,40.91,40.75,40.81,22133.0,27.0636,27.1099,27.0039,27.0437,22133.0
2016-07-05 11:10:00,40.84,40.96,40.64,40.74,26460.0,27.0636,27.1431,26.931,26.9973,26460.0
2016-07-05 11:20:00,40.75,40.85,40.67,40.77,20621.0,27.0039,27.0702,26.9509,27.0172,20621.0
2016-07-05 11:30:00,40.73,40.8,40.5,40.56,33414.0,26.9907,27.0371,26.8383,26.878,33414.0
2016-07-05 11:40:00,40.57,40.57,40.36,40.38,18520.0,26.8846,26.8846,26.7455,26.7587,18520.0
2016-07-05 11:50:00,40.39,40.47,40.28,40.28,50753.0,26.7654,26.8184,26.6925,26.6925,50753.0
2016-07-05 12:00:00,40.27,40.35,40.17,40.31,18756.0,26.6858,26.7389,26.6196,26.7123,18756.0
2016-07-05 12:10:00,40.3,40.52,40.29,40.47,17418.0,26.7057,26.8515,26.6991,26.8184,17418.0
2016-07-05 12:20:00,40.45,40.61,40.43,40.58,16250.0,26.8051,26.9111,26.7919,26.8913,16250.0
2016-07-05 12:30:00,40.56,40.62,40.47,40.47,11416.0,26.878,26.9178,26.8184,26.8184,11416.0
2016-07-05 12:40:00,40.48,40.65,40.42,40.64,29629.0,26.825,26.9377,26.7852,26.931,29629.0
2016-07-05 12:50:00,40.64,40.67,40.49,40.5,12008.0,26.931,26.9509,26.8316,26.8383,12008.0
2016-07-05 13:00:00,40.52,40.66,40.48,40.5,26850.0,26.8515,26.9443,26.825,26.8383,26850.0
2016-07-05 13:10:00,40.53,40.53,40.44,40.5,18712.0,26.8581,26.8581,26.7985,26.8383,18712.0
2016-07-05 13:20:00,40.49,40.69,40.49,40.67,22290.0,26.8316,26.9642,26.8316,26.9509,22290.0
2016-07-05 13:30:00,40.68,40.72,40.61,40.61,15883.0,26.9575,26.984,26.9111,26.9111,15883.0
2016-07-05 13:40:00,40.63,40.73,40.59,40.63,17099.0,26.9244,26.9907,26.8979,26.9244,17099.0
2016-07-05 13:50:00,40.6,40.77,40.57,40.77,34463.0,26.9045,27.0172,26.8846,27.0172,34463.0
2016-07-05 14:00:00,40.77,40.86,40.7,40.85,29170.0,27.0172,27.0768,26.9708,27.0702,29170.0
2016-07-05 14:10:00,40.86,41.13,40.86,41.02,32357.0,27.0768,27.2557,27.0768,27.1828,32357.0
2016-07-05 14:20:00,41.01,41.16,41.0,41.16,26503.0,27.1762,27.2756,27.1696,27.2756,26503.0
2016-07-05 14:30:00,41.15,41.2,41.08,41.08,30357.0,27.269,27.3021,27.2226,27.2226,30357.0
2016-07-05 14:40:00,41.1,41.2,41.07,41.1,33511.0,27.2359,27.3021,27.216,27.2359,33511.0
2016-07-05 14:50:00,41.12,41.2,41.06,41.19,28273.0,27.2491,27.3021,27.2093,27.2955,28273.0
2016-07-05 15:00:00,41.18,41.2,41.12,41.19,49871.0,27.2889,27.3021,27.2491,27.2955,49871.0
2016-07-05 15:10:00,41.2,41.31,41.16,41.28,85912.0,27.3021,27.375,27.2756,27.3551,85912.0
2016-07-05 15:20:00,41.27,41.3,41.22,41.27,36996.0,27.3485,27.3684,27.3154,27.3485,36996.0
2016-07-05 15:30:00,41.25,41.52,41.24,41.45,64566.0,27.3353,27.5142,27.3286,27.4678,64566.0
2016-07-05 15:40:00,41.45,41.62,41.42,41.5,97628.0,27.4678,27.5804,27.4479,27.5009,97628.0
2016-07-05 15:50:00,41.49,41.51,41.37,41.44,104937.0,27.4943,27.5076,27.4148,27.4612,104937.0
2016-07-06 09:30:00,40.89,41.15,40.73,41.01,23201.0,27.0967,27.269,26.9907,27.1762,23201.0
2016-07-06 09:40:00,41.07,41.37,40.79,41.35,27885.0,27.216,27.4148,27.0304,27.4015,27885.0
2016-07-06 09:50:00,41.35,41.85,41.35,41.55,44007.0,27.4015,27.7329,27.4015,27.5341,44007.0
2016-07-06 10:00:00,41.54,41.82,41.32,41.34,43546.0,27.5274,27.713,27.3816,27.3949,43546.0
2016-07-06 10:10:00,41.36,41.41,40.95,41.08,54863.0,27.4081,27.4413,27.1365,27.2226,54863.0
2016-07-06 10:20:00,41.06,41.15,40.63,40.78,33825.0,27.2093,27.269,26.9244,27.0238,33825.0
2016-07-06 10:30:00,40.75,40.89,40.65,40.78,22428.0,27.0039,27.0967,26.9377,27.0238,22428.0
2016-07-06 10:40:00,40.79,41.03,40.71,41.03,20328.0,27.0304,27.1895,26.9774,27.1895,20328.0
2016-07-06 10:50:00,41.03,41.19,40.99,41.19,22709.0,27.1895,27.2955,27.163,27.2955,22709.0
2016-07-06 11:00:00,41.21,41.38,41.19,41.27,33206.0,27.3087,27.4214,27.2955,27.3485,33206.0
2016-07-06 11:10:00,41.28,41.51,41.28,41.44,38091.0,27.3551,27.5076,27.3551,27.4612,38091.0
2016-07-06 11:20:00,41.44,41.48,41.2,41.2,39727.0,27.4612,27.4877,27.3021,27.3021,39727.0
2016-07-06 11:30:00,41.17,41.21,40.98,41.12,27802.0,27.2822,27.3087,27.1563,27.2491,27802.0
2016-07-06 11:40:00,41.15,41.23,41.11,41.2,31693.0,27.269,27.322,27.2425,27.3021,31693.0
2016-07-06 11:50:00,41.18,41.42,41.18,41.37,18845.0,27.2889,27.4479,27.2889,27.4148,18845.0
2016-07-06 12:00:00,41.38,41.69,41.35,41.66,37925.0,27.4214,27.6268,27.4015,27.607,37925.0
2016-07-06 12:10:00,41.68,41.68,41.49,41.56,25117.0,27.6202,27.6202,27.4943,27.5407,25117.0
2016-07-06 12:20:00,41.56,41.67,41.51,41.57,10962.0,27.5407,27.6136,27.5076,27.5473,10962.0
2016-07-06 12:30:00,41.6,41.65,41.46,41.51,12347.0,27.5672,27.6003,27.4744,27.5076,12347.0
2016-07-06 12:40:00,41.52,41.56,41.33,41.4,15435.0,27.5142,27.5407,27.3883,27.4347,15435.0
2016-07-06 12:50:00,41.4,41.47,41.35,41.45,16922.0,27.4347,27.481,27.4015,27.4678,16922.0
2016-07-06 13:00:00,41.45,41.72,41.44,41.72,22114.0,27.4678,27.6467,27.4612,27.6467,22114.0
2016-07-06 13:10:00,41.69,41.72,41.58,41.68,18900.0,27.6268,27.6467,27.5539,27.6202,18900.0
2016-07-06 13:20:00,41.69,41.77,41.61,41.71,15170.0,27.6268,27.6798,27.5738,27.6401,15170.0
2016-07-06 13:30:00,41.72,41.76,41.63,41.66,23873.0,27.6467,27.6732,27.5871,27.607,23873.0
2016-07-06 13:40:00,41.66,41.75,41.6,41.72,20532.0,27.607,27.6666,27.5672,27.6467,20532.0
2016-07-06 13:50:00,41.73,41.83,41.69,41.78,32561.0,27.6533,27.7196,27.6268,27.6865,32561.0
2016-07-06 14:00:00,41.8,41.93,41.68,41.89,38162.0,27.6997,27.7859,27.6202,27.7594,38162.0
2016-07-06 14:10:00,41.91,41.94,41.66,41.74,36030.0,27.7726,27.7925,27.607,27.66,36030.0
2016-07-06 14:20:00,41.76,41.83,41.67,41.75,25460.0,27.6732,27.7196,27.6136,27.6666,25460.0
2016-07-06 14:30:00,41.75,41.84,41.67,41.81,56995.0,27.6666,27.7262,27.6136,27.7064,56995.0
2016-07-06 14:40:00,41.78,41.85,41.68,41.7,21890.0,27.6865,27.7329,27.6202,27.6335,21890.0
2016-07-06 14:50:00,41.7,41.86,41.65,41.82,22890.0,27.6335,27.7395,27.6003,27.713,22890.0
2016-07-06 15:00:00,41.81,41.89,41.73,41.76,21838.0,27.7064,27.7594,27.6533,27.6732,21838.0
2016-07-06 15:10:00,41.76,41.85,41.72,41.79,35939.0,27.6732,27.7329,27.6467,27.6931,35939.0
2016-07-06 15:20:00,41.79,41.8,41.63,41.65,35086.0,27.6931,27.6997,27.5871,27.6003,35086.0
2016-07-06 15:30:00,41.66,41.88,41.66,41.87,38815.0,27.607,27.7527,27.607,27.7461,38815.0
2016-07-06 15:40:00,41.87,42.0,41.81,41.84,74821.0,27.7461,27.8323,27.7064,27.7262,74821.0
2016-07-06 15:50:00,41.84,42.01,41.8,41.96,203418.0,27.7262,27.8389,27.6997,27.8058,203418.0
2016-07-07 09:30:00,42.54,43.25,42.47,42.99,57258.0,28.1901,28.6606,28.1437,28.4883,57258.0
2016-07-07 09:40:00,42.97,43.46,42.88,43.27,74557.0,28.4751,28.7998,28.4154,28.6739,74557.0
2016-07-07 09:50:00,43.28,43.37,42.79,42.85,127092.0,28.6805,28.7401,28.3558,28.3955,127092.0
2016-07-07 10:00:00,42.85,43.23,42.79,43.11,74865.0,28.3955,28.6473,28.3558,28.5678,74865.0
2016-07-07 10:10:00,43.11,43.34,42.96,43.05,67165.0,28.5678,28.7202,28.4684,28.5281,67165.0
2016-07-07 10:20:00,43.01,43.03,42.82,42.87,28078.0,28.5016,28.5148,28.3757,28.4088,28078.0
2016-07-07 10:30:00,42.86,43.23,42.82,43.11,86510.0,28.4022,28.6473,28.3757,28.5678,86510.0
2016-07-07 10:40:00,43.14,43.17,42.7,42.95,49581.0,28.5877,28.6076,28.2961,28.4618,49581.0
2016-07-07 10:50:00,42.98,43.07,42.89,43.02,65360.0,28.4817,28.5413,28.422,28.5082,65360.0
2016-07-07 11:00:00,43.02,43.02,42.3,42.59,81952.0,28.5082,28.5082,28.0311,28.2232,81952.0
2016-07-07 11:10:00,42.64,42.93,42.42,42.46,31000.0,28.2564,28.4485,28.1106,28.1371,31000.0
2016-07-07 11:20:00,42.49,42.49,42.21,42.32,27300.0,28.157,28.157,27.9714,28.0443,27300.0
2016-07-07 11:30:00,42.32,42.5,42.27,42.43,73120.0,28.0443,28.1636,28.0112,28.1172,73120.0
2016-07-07 11:40:00,42.41,42.41,41.96,42.04,63822.0,28.104,28.104,27.8058,27.8588,63822.0
2016-07-07 11:50:00,42.05,42.07,41.84,42.02,61610.0,27.8654,27.8786,27.7262,27.8455,61610.0
2016-07-07 12:00:00,42.01,42.01,41.66,41.73,38324.0,27.8389,27.8389,27.607,27.6533,38324.0
2016-07-07 12:10:00,41.76,41.84,41.52,41.53,34600.0,27.6732,27.7262,27.5142,27.5208,34600.0
2016-07-07 12:20:00,41.54,41.65,41.31,41.62,50707.0,27.5274,27.6003,27.375,27.5804,50707.0
2016-07-07 12:30:00,41.63,41.72,41.6,41.7,18236.0,27.5871,27.6467,27.5672,27.6335,18236.0
2016-07-07 12:40:00,41.69,41.69,41.52,41.54,26229.0,27.6268,27.6268,27.5142,27.5274,26229.0
2016-07-07 12:50:00,41.54,41.56,41.35,41.4,43105.0,27.5274,27.5407,27.4015,27.4347,43105.0
2016-07-07 13:00:00,41.43,41.47,41.16,41.18,52829.0,27.4545,27.481,27.2756,27.2889,52829.0
2016-07-07 13:10:00,41.18,41.21,41.02,41.21,31151.0,27.2889,27.3087,27.1828,27.3087,31151.0
2016-07-07 13:20:00,41.19,41.37,41.17,41.3,25310.0,27.2955,27.4148,27.2822,27.3684,25310.0
2016-07-07 13:30:00,41.29,41.46,41.29,41.37,22543.0,27.3618,27.4744,27.3618,27.4148,22543.0
2016-07-07 13:40:00,41.4,41.4,41.23,41.28,33855.0,27.4347,27.4347,27.322,27.3551,33855.0
2016-07-07 13:50:00,41.26,41.29,41.13,41.24,18859.0,27.3419,27.3618,27.2557,27.3286,18859.0
2016-07-07 14:00:00,41.25,41.33,40.96,41.03,23404.0,27.3353,27.3883,27.1431,27.1895,23404.0
2016-07-07 14:10:00,41.01,41.06,40.9,41.01,19276.0,27.1762,27.2093,27.1033,27.1762,19276.0
2016-07-07 14:20:00,41.01,41.11,40.93,40.96,41342.0,27.1762,27.2425,27.1232,27.1431,41342.0
2016-07-07 14:30:00,40.98,41.06,40.84,40.97,42197.0,27.1563,27.2093,27.0636,27.1497,42197.0
2016-07-07 14:40:00,40.97,41.0,40.85,40.91,17851.0,27.1497,27.1696,27.0702,27.1099,17851.0
2016-07-07 14:50:00,40.91,40.97,40.78,40.82,19852.0,27.1099,27.1497,27.0238,27.0503,19852.0
2016-07-07 15:00:00,40.8,41.19,40.78,41.19,26277.0,27.0371,27.2955,27.0238,27.2955,26277.0
2016-07-07 15:10:00,41.18,41.19,41.05,41.09,17532.0,27.2889,27.2955,27.2027,27.2292,17532.0
2016-07-07 15:20:00,41.11,41.13,40.97,41.05,17266.0,27.2425,27.2557,27.1497,27.2027,17266.0
2016-07-07 15:30:00,41.05,41.23,41.04,41.18,43547.0,27.2027,27.322,27.1961,27.2889,43547.0
2016-07-07 15:40:00,41.17,41.24,41.1,41.15,55321.0,27.2822,27.3286,27.2359,27.269,55321.0
2016-07-07 15:50:00,41.13,41.19,41.07,41.17,110451.0,27.2557,27.2955,27.216,27.2822,110451.0
2016-07-08 09:30:00,41.93,41.98,41.65,41.82,47069.0,27.7859,27.819,27.6003,27.713,47069.0
2016-07-08 09:40:00,41.88,42.27,41.81,42.24,50516.0,27.7527,28.0112,27.7064,27.9913,50516.0
2016-07-08 09:50:00,42.25,42.45,42.16,42.32,86795.0,27.9979,28.1305,27.9383,28.0443,86795.0
2016-07-08 10:00:00,42.35,42.48,42.24,42.31,56596.0,28.0642,28.1503,27.9913,28.0377,56596.0
2016-07-08 10:10:00,42.33,42.42,41.82,41.84,75949.0,28.0509,28.1106,27.713,27.7262,75949.0
2016-07-08 10:20:00,41.76,41.84,41.47,41.67,59269.0,27.6732,27.7262,27.481,27.6136,59269.0
2016-07-08 10:30:00,41.66,41.79,41.42,41.62,55430.0,27.607,27.6931,27.4479,27.5804,55430.0
2016-07-08 10:40:00,41.64,41.82,41.49,41.7,32692.0,27.5937,27.713,27.4943,27.6335,32692.0
2016-07-08 10:50:00,41.63,41.82,41.6,41.69,27526.0,27.5871,27.713,27.5672,27.6268,27526.0
2016-07-08 11:00:00,41.67,41.75,41.6,41.71,24405.0,27.6136,27.6666,27.5672,27.6401,24405.0
2016-07-08 11:10:00,41.73,41.96,41.71,41.96,26135.0,27.6533,27.8058,27.6401,27.8058,26135.0
2016-07-08 11:20:00,41.97,42.11,41.87,42.04,55279.0,27.8124,27.9052,27.7461,27.8588,55279.0
2016-07-08 11:30:00,42.01,42.07,41.9,42.01,19893.0,27.8389,27.8786,27.766,27.8389,19893.0
2016-07-08 11:40:00,42.04,42.2,42.02,42.09,37210.0,27.8588,27.9648,27.8455,27.8919,37210.0
2016-07-08 11:50:00,42.11,42.23,42.07,42.08,28048.0,27.9052,27.9847,27.8786,27.8853,28048.0
2016-07-08 12:00:00,42.08,42.25,42.01,42.21,25033.0,27.8853,27.9979,27.8389,27.9714,25033.0
2016-07-08 12:10:00,42.22,42.29,42.17,42.17,17451.0,27.978,28.0244,27.9449,27.9449,17451.0
2016-07-08 12:20:00,42.17,42.38,42.17,42.38,18067.0,27.9449,28.0841,27.9449,28.0841,18067.0
2016-07-08 12:30:00,42.37,42.42,42.28,42.4,17122.0,28.0774,28.1106,28.0178,28.0973,17122.0
2016-07-08 12:40:00,42.41,42.51,42.37,42.48,21030.0,28.104,28.1702,28.0774,28.1503,21030.0
2016-07-08 12:50:00,42.46,42.55,42.43,42.52,21890.0,28.1371,28.1967,28.1172,28.1769,21890.0
2016-07-08 13:00:00,42.5,42.51,42.3,42.4,35620.0,28.1636,28.1702,28.0311,28.0973,35620.0
2016-07-08 13:10:00,42.41,42.41,42.28,42.33,26082.0,28.104,28.104,28.0178,28.0509,26082.0
2016-07-08 13:20:00,42.35,42.36,42.21,42.31,19541.0,28.0642,28.0708,27.9714,28.0377,19541.0
2016-07-08 13:30:00,42.3,42.44,42.3,42.44,14174.0,28.0311,28.1238,28.0311,28.1238,14174.0
2016-07-08 13:40:00,42.44,42.57,42.43,42.52,21612.0,28.1238,28.21,28.1172,28.1769,21612.0
2016-07-08 13:50:00,42.52,42.58,42.44,42.51,15793.0,28.1769,28.2166,28.1238,28.1702,15793.0
2016-07-08 14:00:00,42.52,42.58,42.48,42.58,22781.0,28.1769,28.2166,28.1503,28.2166,22781.0
2016-07-08 14:10:00,42.59,42.62,42.54,42.6,17807.0,28.2232,28.2431,28.1901,28.2299,17807.0
2016-07-08 14:20:00,42.58,42.68,42.48,42.58,29485.0,28.2166,28.2829,28.1503,28.2166,29485.0
2016-07-08 14:30:00,42.56,42.69,42.54,42.64,17338.0,28.2034,28.2895,28.1901,28.2564,17338.0
2016-07-08 14:40:00,42.64,42.73,42.62,42.71,32402.0,28.2564,28.316,28.2431,28.3028,32402.0
2016-07-08 14:50:00,42.72,42.8,42.64,42.64,20397.0,28.3094,28.3624,28.2564,28.2564,20397.0
2016-07-08 15:00:00,42.67,42.67,42.55,42.62,21561.0,28.2763,28.2763,28.1967,28.2431,21561.0
2016-07-08 15:10:00,42.62,42.63,42.52,42.54,22274.0,28.2431,28.2497,28.1769,28.1901,22274.0
2016-07-08 15:20:00,42.54,42.55,42.39,42.39,40814.0,28.1901,28.1967,28.0907,28.0907,40814.0
2016-07-08 15:30:00,42.41,42.44,42.3,42.41,53139.0,28.104,28.1238,28.0311,28.104,53139.0
2016-07-08 15:40:00,42.4,42.41,42.27,42.31,69227.0,28.0973,28.104,28.0112,28.0377,69227.0
2016-07-08 15:50:00,42.31,42.38,42.28,42.32,101342.0,28.0377,28.0841,28.0178,28.0443,101342.0
2016-07-11 09:30:00,42.81,43.25,42.63,43.05,18687.0,28.369,28.6606,28.2497,28.5281,18687.0
2016-07-11 09:40:00,42.96,43.16,42.8,42.99,28699.0,28.4684,28.601,28.3624,28.4883,28699.0
2016-07-11 09:50:00,42.94,43.09,42.82,43.03,15558.0,28.4552,28.5546,28.3757,28.5148,15558.0
2016-07-11 10:00:00,43.05,43.23,42.83,43.08,21097.0,28.5281,28.6473,28.3823,28.5479,21097.0
2016-07-11 10:10:00,43.13,43.18,42.84,42.99,20502.0,28.5811,28.6142,28.3889,28.4883,20502.0
2016-07-11 10:20:00,42.99,43.01,42.67,42.77,22358.0,28.4883,28.5016,28.2763,28.3425,22358.0
2016-07-11 10:30:00,42.82,43.1,42.77,43.06,21088.0,28.3757,28.5612,28.3425,28.5347,21088.0
2016-07-11 10:40:00,43.07,43.1,42.89,43.1,10289.0,28.5413,28.5612,28.422,28.5612,10289.0
2016-07-11 10:50:00,43.12,43.26,43.08,43.21,18803.0,28.5745,28.6672,28.5479,28.6341,18803.0
2016-07-11 11:00:00,43.2,43.21,43.08,43.13,22441.0,28.6275,28.6341,28.5479,28.5811,22441.0
2016-07-11 11:10:00,43.14,43.19,43.0,43.11,15481.0,28.5877,28.6208,28.4949,28.5678,15481.0
2016-07-11 11:20:00,43.13,43.29,43.11,43.23,22373.0,28.5811,28.6871,28.5678,28.6473,22373.0
2016-07-11 11:30:00,43.23,43.44,43.2,43.31,31808.0,28.6473,28.7865,28.6275,28.7004,31808.0
2016-07-11 11:40:00,43.31,43.37,43.21,43.26,15405.0,28.7004,28.7401,28.6341,28.6672,15405.0
2016-07-11 11:50:00,43.25,43.34,43.21,43.21,15159.0,28.6606,28.7202,28.6341,28.6341,15159.0
2016-07-11 12:00:00,43.24,43.33,43.16,43.18,10859.0,28.654,28.7136,28.601,28.6142,10859.0
2016-07-11 12:10:00,43.15,43.41,43.15,43.41,10478.0,28.5943,28.7666,28.5943,28.7666,10478.0
2016-07-11 12:20:00,43.41,43.44,43.29,43.37,12125.0,28.7666,28.7865,28.6871,28.7401,12125.0
2016-07-11 12:30:00,43.37,43.4,43.15,43.22,45187.0,28.7401,28.76,28.5943,28.6407,45187.0
2016-07-11 12:40:00,43.21,43.26,43.12,43.12,14877.0,28.6341,28.6672,28.5745,28.5745,14877.0
2016-07-11 12:50:00,43.12,43.17,43.01,43.09,17433.0,28.5745,28.6076,28.5016,28.5546,17433.0
2016-07-11 13:00:00,43.07,43.1,43.01,43.02,14973.0,28.5413,28.5612,28.5016,28.5082,14973.0
2016-07-11 13:10:00,43.02,43.03,42.89,42.95,19350.0,28.5082,28.5148,28.422,28.4618,19350.0
2016-07-11 13:20:00,42.96,43.01,42.94,42.99,14755.0,28.4684,28.5016,28.4552,28.4883,14755.0
2016-07-11 13:30:00,42.98,43.03,42.91,43.02,24551.0,28.4817,28.5148,28.4353,28.5082,24551.0
2016-07-11 13:40:00,43.02,43.04,42.95,43.03,20790.0,28.5082,28.5214,28.4618,28.5148,20790.0
2016-07-11 13:50:00,43.02,43.04,42.91,42.91,25957.0,28.5082,28.5214,28.4353,28.4353,25957.0
2016-07-11 14:00:00,42.9,42.93,42.87,42.93,10223.0,28.4287,28.4485,28.4088,28.4485,10223.0
2016-07-11 14:10:00,42.93,42.99,42.89,42.98,23062.0,28.4485,28.4883,28.422,28.4817,23062.0
2016-07-11 14:20:00,42.99,43.03,42.92,43.0,17754.0,28.4883,28.5148,28.4419,28.4949,17754.0
2016-07-11 14:30:00,42.99,42.99,42.86,42.91,14928.0,28.4883,28.4883,28.4022,28.4353,14928.0
2016-07-11 14:40:00,42.89,42.9,42.77,42.8,23383.0,28.422,28.4287,28.3425,28.3624,23383.0
2016-07-11 14:50:00,42.8,42.87,42.75,42.84,15116.0,28.3624,28.4088,28.3293,28.3889,15116.0
2016-07-11 15:00:00,42.84,42.91,42.81,42.86,36669.0,28.3889,28.4353,28.369,28.4022,36669.0
2016-07-11 15:10:00,42.87,42.99,42.85,42.93,67730.0,28.4088,28.4883,28.3955,28.4485,67730.0
2016-07-11 15:20:00,42.94,43.0,42.94,42.95,29821.0,28.4552,28.4949,28.4552,28.4618,29821.0
2016-07-11 15:30:00,42.94,42.97,42.82,42.94,98242.0,28.4552,28.4751,28.3757,28.4552,98242.0
2016-07-11 15:40:00,42.93,42.93,42.8,42.83,53404.0,28.4485,28.4485,28.3624,28.3823,53404.0
2016-07-11 15:50:00,42.83,42.86,42.71,42.73,134933.0,28.3823,28.4022,28.3028,28.316,134933.0
2016-07-12 09:30:00,43.61,44.32,43.51,44.29,49562.0,28.8992,29.3697,28.8329,29.3498,49562.0
2016-07-12 09:40:00,44.33,44.66,44.3,44.51,54341.0,29.3763,29.595,29.3564,29.4956,54341.0
2016-07-12 09:50:00,44.57,44.57,44.3,44.42,116028.0,29.5353,29.5353,29.3564,29.4359,116028.0
2016-07-12 10:00:00,44.38,44.65,44.37,44.46,48868.0,29.4094,29.5883,29.4028,29.4624,48868.0
2016-07-12 10:10:00,44.45,44.65,44.43,44.57,59072.0,29.4558,29.5883,29.4426,29.5353,59072.0
2016-07-12 10:20:00,44.57,44.66,44.38,44.61,65188.0,29.5353,29.595,29.4094,29.5618,65188.0
2016-07-12 10:30:00,44.62,44.84,44.61,44.84,39953.0,29.5685,29.7143,29.5618,29.7143,39953.0
2016-07-12 10:40:00,44.85,44.99,44.83,44.95,23998.0,29.7209,29.8137,29.7076,29.7871,23998.0
2016-07-12 10:50:00,44.94,45.02,44.92,44.95,52637.0,29.7805,29.8335,29.7673,29.7871,52637.0
2016-07-12 11:00:00,44.94,45.0,44.87,44.94,37703.0,29.7805,29.8203,29.7341,29.7805,37703.0
2016-07-12 11:10:00,44.93,45.19,44.93,45.19,44458.0,29.7739,29.9462,29.7739,29.9462,44458.0
2016-07-12 11:20:00,45.2,45.37,45.14,45.14,63058.0,29.9528,30.0655,29.9131,29.9131,63058.0
2016-07-12 11:30:00,45.13,45.23,45.12,45.17,98717.0,29.9064,29.9727,29.8998,29.9329,98717.0
2016-07-12 11:40:00,45.15,45.15,44.9,44.93,83524.0,29.9197,29.9197,29.754,29.7739,83524.0
2016-07-12 11:50:00,44.95,45.21,44.95,45.21,28325.0,29.7871,29.9594,29.7871,29.9594,28325.0
2016-07-12 12:00:00,45.21,45.27,45.03,45.12,30350.0,29.9594,29.9992,29.8402,29.8998,30350.0
2016-07-12 12:10:00,45.13,45.26,45.09,45.19,75920.0,29.9064,29.9926,29.8799,29.9462,75920.0
2016-07-12 12:20:00,45.19,45.27,45.12,45.12,25725.0,29.9462,29.9992,29.8998,29.8998,25725.0
2016-07-12 12:30:00,45.14,45.23,45.07,45.15,35789.0,29.9131,29.9727,29.8667,29.9197,35789.0
2016-07-12 12:40:00,45.15,45.16,44.73,44.76,68356.0,29.9197,29.9263,29.6414,29.6612,68356.0
2016-07-12 12:50:00,44.75,44.76,44.58,44.62,52111.0,29.6546,29.6612,29.542,29.5685,52111.0
2016-07-12 13:00:00,44.62,44.78,44.6,44.7,40431.0,29.5685,29.6745,29.5552,29.6215,40431.0
2016-07-12 13:10:00,44.7,44.72,44.57,44.69,30598.0,29.6215,29.6347,29.5353,29.6149,30598.0
2016-07-12 13:20:00,44.69,44.8,44.66,44.79,20505.0,29.6149,29.6877,29.595,29.6811,20505.0
2016-07-12 13:30:00,44.81,44.89,44.79,44.81,42963.0,29.6944,29.7474,29.6811,29.6944,42963.0
2016-07-12 13:40:00,44.83,44.94,44.83,44.91,45744.0,29.7076,29.7805,29.7076,29.7606,45744.0
2016-07-12 13:50:00,44.91,44.96,44.77,44.78,38771.0,29.7606,29.7938,29.6679,29.6745,38771.0
2016-07-12 14:00:00,44.78,44.87,44.76,44.77,45201.0,29.6745,29.7341,29.6612,29.6679,45201.0
2016-07-12 14:10:00,44.77,44.78,44.56,44.64,34433.0,29.6679,29.6745,29.5287,29.5817,34433.0
2016-07-12 14:20:00,44.65,44.65,44.53,44.53,37993.0,29.5883,29.5883,29.5088,29.5088,37993.0
2016-07-12 14:30:00,44.52,44.64,44.52,44.61,26843.0,29.5022,29.5817,29.5022,29.5618,26843.0
2016-07-12 14:40:00,44.61,44.69,44.61,44.61,19182.0,29.5618,29.6149,29.5618,29.5618,19182.0
2016-07-12 14:50:00,44.63,44.68,44.55,44.55,32193.0,29.5751,29.6082,29.5221,29.5221,32193.0
2016-07-12 15:00:00,44.55,44.62,44.45,44.45,26017.0,29.5221,29.5685,29.4558,29.4558,26017.0
2016-07-12 15:10:00,44.46,44.49,44.31,44.32,31119.0,29.4624,29.4823,29.363,29.3697,31119.0
2016-07-12 15:20:00,44.33,44.4,44.32,44.35,31662.0,29.3763,29.4227,29.3697,29.3895,31662.0
2016-07-12 15:30:00,44.34,44.34,44.22,44.29,99832.0,29.3829,29.3829,29.3034,29.3498,99832.0
2016-07-12 15:40:00,44.28,44.38,44.28,44.37,109000.0,29.3432,29.4094,29.3432,29.4028,109000.0
2016-07-12 15:50:00,44.37,44.45,44.36,44.42,170453.0,29.4028,29.4558,29.3962,29.4359,170453.0
2016-07-13 09:30:00,44.41,44.69,44.12,44.17,26270.0,29.4293,29.6149,29.2371,29.2703,26270.0
2016-07-13 09:40:00,44.15,44.15,43.64,43.75,51512.0,29.257,29.257,28.919,28.9919,51512.0
2016-07-13 09:50:00,43.75,43.79,43.43,43.6,41677.0,28.9919,29.0184,28.7799,28.8925,41677.0
2016-07-13 10:00:00,43.63,43.91,43.58,43.91,39498.0,28.9124,29.098,28.8793,29.098,39498.0
2016-07-13 10:10:00,43.89,43.98,43.69,43.71,39195.0,29.0847,29.1444,28.9522,28.9654,39195.0
2016-07-13 10:20:00,43.74,43.95,43.52,43.52,22719.0,28.9853,29.1245,28.8395,28.8395,22719.0
2016-07-13 10:30:00,43.56,43.84,42.96,43.01,78057.0,28.866,29.0516,28.4684,28.5016,78057.0
2016-07-13 10:40:00,43.03,43.31,42.86,42.93,40258.0,28.5148,28.7004,28.4022,28.4485,40258.0
2016-07-13 10:50:00,42.94,43.08,42.92,42.96,29813.0,28.4552,28.5479,28.4419,28.4684,29813.0
2016-07-13 11:00:00,42.96,43.08,42.7,42.85,68712.0,28.4684,28.5479,28.2961,28.3955,68712.0
2016-07-13 11:10:00,42.84,42.86,42.33,42.33,75541.0,28.3889,28.4022,28.0509,28.0509,75541.0
2016-07-13 11:20:00,42.35,42.7,42.28,42.65,58426.0,28.0642,28.2961,28.0178,28.263,58426.0
2016-07-13 11:30:00,42.63,42.65,42.39,42.41,32289.0,28.2497,28.263,28.0907,28.104,32289.0
2016-07-13 11:40:00,42.41,42.44,42.22,42.36,28728.0,28.104,28.1238,27.978,28.0708,28728.0
2016-07-13 11:50:00,42.33,42.67,42.26,42.63,35368.0,28.0509,28.2763,28.0046,28.2497,35368.0
2016-07-13 12:00:00,42.63,42.8,42.31,42.37,84415.0,28.2497,28.3624,28.0377,28.0774,84415.0
2016-07-13 12:10:00,42.37,42.5,42.32,42.46,33941.0,28.0774,28.1636,28.0443,28.1371,33941.0
2016-07-13 12:20:00,42.46,42.53,42.39,42.47,33345.0,28.1371,28.1835,28.0907,28.1437,33345.0
2016-07-13 12:30:00,42.45,42.54,42.34,42.39,34152.0,28.1305,28.1901,28.0576,28.0907,34152.0
2016-07-13 12:40:00,42.39,42.52,42.38,42.41,22711.0,28.0907,28.1769,28.0841,28.104,22711.0
2016-07-13 12:50:00,42.4,42.42,42.26,42.39,25959.0,28.0973,28.1106,28.0046,28.0907,25959.0
2016-07-13 13:00:00,42.39,42.52,42.36,42.48,30462.0,28.0907,28.1769,28.0708,28.1503,30462.0
2016-07-13 13:10:00,42.48,42.49,42.39,42.46,18400.0,28.1503,28.157,28.0907,28.1371,18400.0
2016-07-13 13:20:00,42.45,42.49,42.36,42.36,18952.0,28.1305,28.157,28.0708,28.0708,18952.0
2016-07-13 13:30:00,42.35,42.52,42.35,42.49,20398.0,28.0642,28.1769,28.0642,28.157,20398.0
2016-07-13 13:40:00,42.49,42.71,42.49,42.68,22616.0,28.157,28.3028,28.157,28.2829,22616.0
2016-07-13 13:50:00,42.67,42.67,42.37,42.39,17922.0,28.2763,28.2763,28.0774,28.0907,17922.0
2016-07-13 14:00:00,42.4,42.43,42.28,42.36,37013.0,28.0973,28.1172,28.0178,28.0708,37013.0
2016-07-13 14:10:00,42.35,42.38,42.19,42.27,35610.0,28.0642,28.0841,27.9582,28.0112,35610.0
2016-07-13 14:20:00,42.29,42.43,42.29,42.42,25000.0,28.0244,28.1172,28.0244,28.1106,25000.0
2016-07-13 14:30:00,42.43,42.61,42.41,42.58,42518.0,28.1172,28.2365,28.104,28.2166,42518.0
2016-07-13 14:40:00,42.58,42.74,42.57,42.68,25007.0,28.2166,28.3226,28.21,28.2829,25007.0
2016-07-13 14:50:00,42.67,42.77,42.6,42.75,31876.0,28.2763,28.3425,28.2299,28.3293,31876.0
2016-07-13 15:00:00,42.76,42.81,42.63,42.64,25161.0,28.3359,28.369,28.2497,28.2564,25161.0
2016-07-13 15:10:00,42.63,42.63,42.52,42.62,31799.0,28.2497,28.2497,28.1769,28.2431,31799.0
2016-07-13 15:20:00,42.63,42.64,42.53,42.63,39386.0,28.2497,28.2564,28.1835,28.2497,39386.0
2016-07-13 15:30:00,42.64,42.86,42.64,42.81,81109.0,28.2564,28.4022,28.2564,28.369,81109.0
2016-07-13 15:40:00,42.81,42.94,42.77,42.94,76995.0,28.369,28.4552,28.3425,28.4552,76995.0
2016-07-13 15:50:00,42.93,42.94,42.8,42.86,97101.0,28.4485,28.4552,28.3624,28.4022,97101.0
2016-07-14 09:30:00,43.43,43.74,43.24,43.42,40590.0,28.7799,28.9853,28.654,28.7733,40590.0
2016-07-14 09:40:00,43.46,43.46,42.91,42.92,33210.0,28.7998,28.7998,28.4353,28.4419,33210.0
2016-07-14 09:50:00,42.93,43.07,42.71,42.93,64539.0,28.4485,28.5413,28.3028,28.4485,64539.0
2016-07-14 10:00:00,42.9,43.31,42.78,43.26,41061.0,28.4287,28.7004,28.3491,28.6672,41061.0
2016-07-14 10:10:00,43.27,43.27,43.03,43.11,35559.0,28.6739,28.6739,28.5148,28.5678,35559.0
2016-07-14 10:20:00,43.05,43.21,43.0,43.07,12294.0,28.5281,28.6341,28.4949,28.5413,12294.0
2016-07-14 10:30:00,43.1,43.4,43.08,43.28,30607.0,28.5612,28.76,28.5479,28.6805,30607.0
2016-07-14 10:40:00,43.27,43.31,43.07,43.19,21592.0,28.6739,28.7004,28.5413,28.6208,21592.0
2016-07-14 10:50:00,43.21,43.25,43.07,43.13,17940.0,28.6341,28.6606,28.5413,28.5811,17940.0
2016-07-14 11:00:00,43.15,43.34,43.12,43.34,34897.0,28.5943,28.7202,28.5745,28.7202,34897.0
2016-07-14 11:10:00,43.35,43.37,43.05,43.09,17526.0,28.7269,28.7401,28.5281,28.5546,17526.0
2016-07-14 11:20:00,43.15,43.2,43.01,43.14,15003.0,28.5943,28.6275,28.5016,28.5877,15003.0
2016-07-14 11:30:00,43.11,43.32,43.07,43.2,26868.0,28.5678,28.707,28.5413,28.6275,26868.0
2016-07-14 11:40:00,43.22,43.28,43.0,43.01,12633.0,28.6407,28.6805,28.4949,28.5016,12633.0
2016-07-14 11:50:00,43.01,43.06,42.96,42.98,15784.0,28.5016,28.5347,28.4684,28.4817,15784.0
2016-07-14 12:00:00,42.99,43.07,42.93,42.99,22061.0,28.4883,28.5413,28.4485,28.4883,22061.0
2016-07-14 12:10:00,43.01,43.11,42.98,43.08,7117.0,28.5016,28.5678,28.4817,28.5479,7117.0
2016-07-14 12:20:00,43.11,43.14,42.94,43.01,22232.0,28.5678,28.5877,28.4552,28.5016,22232.0
2016-07-14 12:30:00,43.0,43.02,42.95,42.99,33150.0,28.4949,28.5082,28.4618,28.4883,33150.0
2016-07-14 12:40:00,43.0,43.03,42.96,43.0,30417.0,28.4949,28.5148,28.4684,28.4949,30417.0
2016-07-14 12:50:00,43.0,43.01,42.89,42.91,10994.0,28.4949,28.5016,28.422,28.4353,10994.0
2016-07-14 13:00:00,42.94,43.05,42.94,43.02,11571.0,28.4552,28.5281,28.4552,28.5082,11571.0
2016-07-14 13:10:00,43.03,43.08,42.92,42.94,15006.0,28.5148,28.5479,28.4419,28.4552,15006.0
2016-07-14 13:20:00,42.93,42.95,42.86,42.9,10984.0,28.4485,28.4618,28.4022,28.4287,10984.0
2016-07-14 13:30:00,42.9,42.98,42.89,42.98,19336.0,28.4287,28.4817,28.422,28.4817,19336.0
2016-07-14 13:40:00,42.97,43.05,42.96,43.02,18403.0,28.4751,28.5281,28.4684,28.5082,18403.0
2016-07-14 13:50:00,43.03,43.08,42.97,43.07,12900.0,28.5148,28.5479,28.4751,28.5413,12900.0
2016-07-14 14:00:00,43.07,43.08,42.96,42.99,20967.0,28.5413,28.5479,28.4684,28.4883,20967.0
2016-07-14 14:10:00,43.0,43.0,42.96,42.96,9282.0,28.4949,28.4949,28.4684,28.4684,9282.0
2016-07-14 14:20:00,42.97,43.02,42.94,43.01,13809.0,28.4751,28.5082,28.4552,28.5016,13809.0
2016-07-14 14:30:00,43.0,43.0,42.9,42.92,16934.0,28.4949,28.4949,28.4287,28.4419,16934.0
2016-07-14 14:40:00,42.94,43.0,42.94,43.0,15551.0,28.4552,28.4949,28.4552,28.4949,15551.0
2016-07-14 14:50:00,42.99,43.03,42.97,43.0,31827.0,28.4883,28.5148,28.4751,28.4949,31827.0
2016-07-14 15:00:00,43.0,43.01,42.93,42.97,20341.0,28.4949,28.5016,28.4485,28.4751,20341.0
2016-07-14 15:10:00,42.96,42.96,42.8,42.81,26604.0,28.4684,28.4684,28.3624,28.369,26604.0
2016-07-14 15:20:00,42.81,42.85,42.79,42.83,21759.0,28.369,28.3955,28.3558,28.3823,21759.0
2016-07-14 15:30:00,42.83,42.84,42.67,42.68,66255.0,28.3823,28.3889,28.2763,28.2829,66255.0
2016-07-14 15:40:00,42.69,42.7,42.5,42.59,102270.0,28.2895,28.2961,28.1636,28.2232,102270.0
2016-07-14 15:50:00,42.6,42.74,42.55,42.72,164009.0,28.2299,28.3226,28.1967,28.3094,164009.0
2016-07-15 09:30:00,42.94,43.21,42.79,43.08,19428.0,28.4552,28.6341,28.3558,28.5479,19428.0
2016-07-15 09:40:00,43.06,43.15,42.92,43.14,18481.0,28.5347,28.5943,28.4419,28.5877,18481.0
2016-07-15 09:50:00,43.19,43.26,43.02,43.09,20940.0,28.6208,28.6672,28.5082,28.5546,20940.0
2016-07-15 10:00:00,43.08,43.21,42.76,42.8,43217.0,28.5479,28.6341,28.3359,28.3624,43217.0
2016-07-15 10:10:00,42.79,42.8,42.41,42.5,20723.0,28.3558,28.3624,28.104,28.1636,20723.0
2016-07-15 10:20:00,42.5,42.69,42.44,42.64,24519.0,28.1636,28.2895,28.1238,28.2564,24519.0
2016-07-15 10:30:00,42.62,42.85,42.58,42.84,22765.0,28.2431,28.3955,28.2166,28.3889,22765.0
2016-07-15 10:40:00,42.85,43.04,42.85,43.03,19428.0,28.3955,28.5214,28.3955,28.5148,19428.0
2016-07-15 10:50:00,43.02,43.08,42.92,42.93,24233.0,28.5082,28.5479,28.4419,28.4485,24233.0
2016-07-15 11:00:00,42.92,42.92,42.53,42.57,10345.0,28.4419,28.4419,28.1835,28.21,10345.0
2016-07-15 11:10:00,42.55,42.55,42.24,42.32,23919.0,28.1967,28.1967,27.9913,28.0443,23919.0
2016-07-15 11:20:00,42.29,42.53,42.29,42.45,14079.0,28.0244,28.1835,28.0244,28.1305,14079.0
2016-07-15 11:30:00,42.47,42.64,42.42,42.62,21521.0,28.1437,28.2564,28.1106,28.2431,21521.0
2016-07-15 11:40:00,42.6,42.66,42.49,42.49,6725.0,28.2299,28.2696,28.157,28.157,6725.0
2016-07-15 11:50:00,42.51,42.62,42.41,42.55,23742.0,28.1702,28.2431,28.104,28.1967,23742.0
2016-07-15 12:00:00,42.54,42.56,42.34,42.35,13359.0,28.1901,28.2034,28.0576,28.0642,13359.0
2016-07-15 12:10:00,42.34,42.36,42.26,42.27,8437.0,28.0576,28.0708,28.0046,28.0112,8437.0
2016-07-15 12:20:00,42.27,42.31,42.2,42.29,17639.0,28.0112,28.0377,27.9648,28.0244,17639.0
2016-07-15 12:30:00,42.3,42.3,42.07,42.11,15660.0,28.0311,28.0311,27.8786,27.9052,15660.0
2016-07-15 12:40:00,42.12,42.21,42.11,42.16,23539.0,27.9118,27.9714,27.9052,27.9383,23539.0
2016-07-15 12:50:00,42.18,42.2,42.1,42.12,18143.0,27.9515,27.9648,27.8985,27.9118,18143.0
2016-07-15 13:00:00,42.12,42.22,42.07,42.14,23889.0,27.9118,27.978,27.8786,27.925,23889.0
2016-07-15 13:10:00,42.12,42.15,42.01,42.09,16880.0,27.9118,27.9317,27.8389,27.8919,16880.0
2016-07-15 13:20:00,42.08,42.08,42.01,42.03,9817.0,27.8853,27.8853,27.8389,27.8521,9817.0
2016-07-15 13:30:00,42.04,42.1,42.01,42.04,12149.0,27.8588,27.8985,27.8389,27.8588,12149.0
2016-07-15 13:40:00,42.03,42.09,42.01,42.01,12360.0,27.8521,27.8919,27.8389,27.8389,12360.0
2016-07-15 13:50:00,42.01,42.02,41.85,41.92,23630.0,27.8389,27.8455,27.7329,27.7792,23630.0
2016-07-15 14:00:00,41.94,42.03,41.93,41.97,14706.0,27.7925,27.8521,27.7859,27.8124,14706.0
2016-07-15 14:10:00,41.98,42.04,41.92,42.03,23021.0,27.819,27.8588,27.7792,27.8521,23021.0
2016-07-15 14:20:00,42.03,42.04,41.98,42.0,23789.0,27.8521,27.8588,27.819,27.8323,23789.0
2016-07-15 14:30:00,42.01,42.07,42.0,42.05,16319.0,27.8389,27.8786,27.8323,27.8654,16319.0
2016-07-15 14:40:00,42.04,42.21,42.04,42.18,47795.0,27.8588,27.9714,27.8588,27.9515,47795.0
2016-07-15 14:50:00,42.17,42.19,42.11,42.18,20821.0,27.9449,27.9582,27.9052,27.9515,20821.0
2016-07-15 15:00:00,42.18,42.21,42.16,42.19,38088.0,27.9515,27.9714,27.9383,27.9582,38088.0
2016-07-15 15:10:00,42.18,42.23,42.15,42.23,24878.0,27.9515,27.9847,27.9317,27.9847,24878.0
2016-07-15 15:20:00,42.22,42.3,42.22,42.29,32483.0,27.978,28.0311,27.978,28.0244,32483.0
2016-07-15 15:30:00,42.28,42.28,42.09,42.12,118136.0,28.0178,28.0178,27.8919,27.9118,118136.0
2016-07-15 15:40:00,42.13,42.33,42.13,42.33,114848.0,27.9184,28.0509,27.9184,28.0509,114848.0
2016-07-15 15:50:00,42.31,42.35,42.16,42.17,113907.0,28.0377,28.0642,27.9383,27.9449,113907.0
2016-07-18 09:30:00,42.0,42.14,41.41,41.54,63980.0,27.8323,27.925,27.4413,27.5274,63980.0
2016-07-18 09:40:00,41.51,41.55,41.03,41.45,72068.0,27.5076,27.5341,27.1895,27.4678,72068.0
2016-07-18 09:50:00,41.44,41.84,41.35,41.84,60638.0,27.4612,27.7262,27.4015,27.7262,60638.0
2016-07-18 10:00:00,41.86,42.01,41.7,41.75,53650.0,27.7395,27.8389,27.6335,27.6666,53650.0
2016-07-18 10:10:00,41.78,42.11,41.78,42.11,46757.0,27.6865,27.9052,27.6865,27.9052,46757.0
2016-07-18 10:20:00,42.11,42.34,42.11,42.34,35213.0,27.9052,28.0576,27.9052,28.0576,35213.0
2016-07-18 10:30:00,42.34,42.38,42.08,42.37,108915.0,28.0576,28.0841,27.8853,28.0774,108915.0
2016-07-18 10:40:00,42.38,42.45,42.07,42.07,55117.0,28.0841,28.1305,27.8786,27.8786,55117.0
2016-07-18 10:50:00,42.09,42.4,42.09,42.39,43207.0,27.8919,28.0973,27.8919,28.0907,43207.0
2016-07-18 11:00:00,42.4,42.44,42.16,42.28,38093.0,28.0973,28.1238,27.9383,28.0178,38093.0
2016-07-18 11:10:00,42.28,42.34,42.21,42.27,43614.0,28.0178,28.0576,27.9714,28.0112,43614.0
2016-07-18 11:20:00,42.3,42.36,42.2,42.32,70976.0,28.0311,28.0708,27.9648,28.0443,70976.0
2016-07-18 11:30:00,42.34,42.41,42.26,42.38,31421.0,28.0576,28.104,28.0046,28.0841,31421.0
2016-07-18 11:40:00,42.38,42.63,42.34,42.51,67988.0,28.0841,28.2497,28.0576,28.1702,67988.0
2016-07-18 11:50:00,42.51,42.67,42.46,42.67,26545.0,28.1702,28.2763,28.1371,28.2763,26545.0
2016-07-18 12:00:00,42.66,42.86,42.65,42.86,24516.0,28.2696,28.4022,28.263,28.4022,24516.0
2016-07-18 12:10:00,42.87,42.96,42.8,42.82,32098.0,28.4088,28.4684,28.3624,28.3757,32098.0
2016-07-18 12:20:00,42.83,42.89,42.83,42.89,22111.0,28.3823,28.422,28.3823,28.422,22111.0
2016-07-18 12:30:00,42.88,42.97,42.86,42.88,33357.0,28.4154,28.4751,28.4022,28.4154,33357.0
2016-07-18 12:40:00,42.9,43.09,42.8,43.07,53568.0,28.4287,28.5546,28.3624,28.5413,53568.0
2016-07-18 12:50:00,43.09,43.25,43.05,43.17,84661.0,28.5546,28.6606,28.5281,28.6076,84661.0
2016-07-18 13:00:00,43.15,43.31,43.06,43.3,30829.0,28.5943,28.7004,28.5347,28.6937,30829.0
2016-07-18 13:10:00,43.31,43.35,43.22,43.27,42917.0,28.7004,28.7269,28.6407,28.6739,42917.0
2016-07-18 13:20:00,43.27,43.38,43.27,43.28,37600.0,28.6739,28.7467,28.6739,28.6805,37600.0
2016-07-18 13:30:00,43.28,43.33,43.21,43.32,67764.0,28.6805,28.7136,28.6341,28.707,67764.0
2016-07-18 13:40:00,43.32,43.33,43.2,43.28,41826.0,28.707,28.7136,28.6275,28.6805,41826.0
2016-07-18 13:50:00,43.29,43.32,43.17,43.31,41146.0,28.6871,28.707,28.6076,28.7004,41146.0
2016-07-18 14:00:00,43.31,43.31,43.14,43.18,49875.0,28.7004,28.7004,28.5877,28.6142,49875.0
2016-07-18 14:10:00,43.18,43.2,42.96,42.98,48564.0,28.6142,28.6275,28.4684,28.4817,48564.0
2016-07-18 14:20:00,42.98,43.03,42.86,43.01,77725.0,28.4817,28.5148,28.4022,28.5016,77725.0
2016-07-18 14:30:00,42.99,43.03,42.83,42.85,57998.0,28.4883,28.5148,28.3823,28.3955,57998.0
2016-07-18 14:40:00,42.84,42.87,42.72,42.78,69075.0,28.3889,28.4088,28.3094,28.3491,69075.0
2016-07-18 14:50:00,42.77,42.92,42.69,42.92,68337.0,28.3425,28.4419,28.2895,28.4419,68337.0
2016-07-18 15:00:00,42.93,42.99,42.9,42.96,40691.0,28.4485,28.4883,28.4287,28.4684,40691.0
2016-07-18 15:10:00,42.96,43.16,42.96,43.13,78164.0,28.4684,28.601,28.4684,28.5811,78164.0
2016-07-18 15:20:00,43.14,43.14,43.03,43.11,72147.0,28.5877,28.5877,28.5148,28.5678,72147.0
2016-07-18 15:30:00,43.11,43.3,43.09,43.29,116559.0,28.5678,28.6937,28.5546,28.6871,116559.0
2016-07-18 15:40:00,43.28,43.31,43.15,43.18,142024.0,28.6805,28.7004,28.5943,28.6142,142024.0
2016-07-18 15:50:00,43.17,43.21,43.05,43.17,136931.0,28.6076,28.6341,28.5281,28.6076,136931.0
2016-07-19 09:30:00,43.18,43.26,42.9,42.9,12190.0,28.6142,28.6672,28.4287,28.4287,12190.0
2016-07-19 09:40:00,42.86,42.94,42.52,42.63,17261.0,28.4022,28.4552,28.1769,28.2497,17261.0
2016-07-19 09:50:00,42.56,42.56,41.99,41.99,40222.0,28.2034,28.2034,27.8256,27.8256,40222.0
2016-07-19 10:00:00,42.02,42.19,41.89,42.16,47244.0,27.8455,27.9582,27.7594,27.9383,47244.0
2016-07-19 10:10:00,42.15,42.16,41.86,41.97,74002.0,27.9317,27.9383,27.7395,27.8124,74002.0
2016-07-19 10:20:00,41.94,42.0,41.83,41.97,19755.0,27.7925,27.8323,27.7196,27.8124,19755.0
2016-07-19 10:30:00,41.94,42.0,41.89,41.92,88685.0,27.7925,27.8323,27.7594,27.7792,88685.0
2016-07-19 10:40:00,41.9,41.95,41.71,41.72,25460.0,27.766,27.7991,27.6401,27.6467,25460.0
2016-07-19 10:50:00,41.73,41.81,41.73,41.75,29287.0,27.6533,27.7064,27.6533,27.6666,29287.0
2016-07-19 11:00:00,41.76,41.97,41.76,41.93,33868.0,27.6732,27.8124,27.6732,27.7859,33868.0
2016-07-19 11:10:00,41.92,42.01,41.84,41.91,25737.0,27.7792,27.8389,27.7262,27.7726,25737.0
2016-07-19 11:20:00,41.93,42.02,41.84,41.91,68263.0,27.7859,27.8455,27.7262,27.7726,68263.0
2016-07-19 11:30:00,41.91,41.93,41.72,41.75,34239.0,27.7726,27.7859,27.6467,27.6666,34239.0
2016-07-19 11:40:00,41.75,41.83,41.63,41.8,96964.0,27.6666,27.7196,27.5871,27.6997,96964.0
2016-07-19 11:50:00,41.81,42.0,41.79,41.91,42454.0,27.7064,27.8323,27.6931,27.7726,42454.0
2016-07-19 12:00:00,41.9,41.92,41.78,41.86,41860.0,27.766,27.7792,27.6865,27.7395,41860.0
2016-07-19 12:10:00,41.88,41.97,41.84,41.88,37476.0,27.7527,27.8124,27.7262,27.7527,37476.0
2016-07-19 12:20:00,41.89,41.96,41.84,41.94,59937.0,27.7594,27.8058,27.7262,27.7925,59937.0
2016-07-19 12:30:00,41.93,41.96,41.67,41.71,59821.0,27.7859,27.8058,27.6136,27.6401,59821.0
2016-07-19 12:40:00,41.7,41.82,41.69,41.75,38810.0,27.6335,27.713,27.6268,27.6666,38810.0
2016-07-19 12:50:00,41.75,41.75,41.51,41.54,42933.0,27.6666,27.6666,27.5076,27.5274,42933.0
2016-07-19 13:00:00,41.54,41.58,41.39,41.44,33491.0,27.5274,27.5539,27.428,27.4612,33491.0
2016-07-19 13:10:00,41.43,41.43,41.38,41.42,32447.0,27.4545,27.4545,27.4214,27.4479,32447.0
2016-07-19 13:20:00,41.42,41.43,41.37,41.39,37902.0,27.4479,27.4545,27.4148,27.428,37902.0
2016-07-19 13:30:00,41.39,41.5,41.37,41.49,20870.0,27.428,27.5009,27.4148,27.4943,20870.0
2016-07-19 13:40:00,41.48,41.5,41.42,41.46,13275.0,27.4877,27.5009,27.4479,27.4744,13275.0
2016-07-19 13:50:00,41.45,41.47,41.38,41.39,23732.0,27.4678,27.481,27.4214,27.428,23732.0
2016-07-19 14:00:00,41.37,41.39,41.22,41.26,26782.0,27.4148,27.428,27.3154,27.3419,26782.0
2016-07-19 14:10:00,41.27,41.35,41.12,41.12,30476.0,27.3485,27.4015,27.2491,27.2491,30476.0
2016-07-19 14:20:00,41.11,41.25,41.11,41.25,20321.0,27.2425,27.3353,27.2425,27.3353,20321.0
2016-07-19 14:30:00,41.24,41.29,41.13,41.16,46321.0,27.3286,27.3618,27.2557,27.2756,46321.0
2016-07-19 14:40:00,41.16,41.35,41.15,41.23,32307.0,27.2756,27.4015,27.269,27.322,32307.0
2016-07-19 14:50:00,41.23,41.48,41.23,41.44,34276.0,27.322,27.4877,27.322,27.4612,34276.0
2016-07-19 15:00:00,41.43,41.51,41.37,41.49,35852.0,27.4545,27.5076,27.4148,27.4943,35852.0
2016-07-19 15:10:00,41.49,41.52,41.39,41.39,40669.0,27.4943,27.5142,27.428,27.428,40669.0
2016-07-19 15:20:00,41.39,41.42,41.37,41.39,40020.0,27.428,27.4479,27.4148,27.428,40020.0
2016-07-19 15:30:00,41.4,41.48,41.39,41.45,134231.0,27.4347,27.4877,27.428,27.4678,134231.0
2016-07-19 15:40:00,41.45,41.45,41.28,41.28,109610.0,27.4678,27.4678,27.3551,27.3551,109610.0
2016-07-19 15:50:00,41.29,41.35,41.25,41.33,244856.0,27.3618,27.4015,27.3353,27.3883,244856.0
2016-07-20 09:30:00,41.1,41.1,40.4,40.4,90928.0,27.2359,27.2359,26.772,26.772,90928.0
2016-07-20 09:40:00,40.39,40.39,39.61,40.17,111382.0,26.7654,26.7654,26.2485,26.6196,111382.0
2016-07-20 09:50:00,40.2,40.26,39.82,40.07,126727.0,26.6394,26.6792,26.3876,26.5533,126727.0
2016-07-20 10:00:00,40.07,40.64,40.05,40.63,66249.0,26.5533,26.931,26.54,26.9244,66249.0
2016-07-20 10:10:00,40.67,40.99,40.61,40.91,86150.0,26.9509,27.163,26.9111,27.1099,86150.0
2016-07-20 10:20:00,40.92,41.04,40.74,40.79,62536.0,27.1166,27.1961,26.9973,27.0304,62536.0
2016-07-20 10:30:00,40.79,41.33,40.72,41.32,77898.0,27.0304,27.3883,26.984,27.3816,77898.0
2016-07-20 10:40:00,41.3,41.7,41.26,41.56,49273.0,27.3684,27.6335,27.3419,27.5407,49273.0
2016-07-20 10:50:00,41.57,41.82,41.54,41.75,42056.0,27.5473,27.713,27.5274,27.6666,42056.0
2016-07-20 11:00:00,41.79,41.93,41.62,41.7,35402.0,27.6931,27.7859,27.5804,27.6335,35402.0
2016-07-20 11:10:00,41.69,41.69,41.38,41.52,48825.0,27.6268,27.6268,27.4214,27.5142,48825.0
2016-07-20 11:20:00,41.52,41.96,41.47,41.95,51399.0,27.5142,27.8058,27.481,27.7991,51399.0
2016-07-20 11:30:00,41.95,41.95,41.78,41.85,40470.0,27.7991,27.7991,27.6865,27.7329,40470.0
2016-07-20 11:40:00,41.83,41.83,41.62,41.67,29862.0,27.7196,27.7196,27.5804,27.6136,29862.0
2016-07-20 11:50:00,41.67,41.79,41.67,41.71,34515.0,27.6136,27.6931,27.6136,27.6401,34515.0
2016-07-20 12:00:00,41.71,41.87,41.68,41.81,34590.0,27.6401,27.7461,27.6202,27.7064,34590.0
2016-07-20 12:10:00,41.8,41.9,41.79,41.88,33085.0,27.6997,27.766,27.6931,27.7527,33085.0
2016-07-20 12:20:00,41.88,41.94,41.86,41.88,17798.0,27.7527,27.7925,27.7395,27.7527,17798.0
2016-07-20 12:30:00,41.88,42.0,41.87,41.97,36175.0,27.7527,27.8323,27.7461,27.8124,36175.0
2016-07-20 12:40:00,41.96,42.13,41.96,42.12,30381.0,27.8058,27.9184,27.8058,27.9118,30381.0
2016-07-20 12:50:00,42.13,42.31,42.13,42.25,21898.0,27.9184,28.0377,27.9184,27.9979,21898.0
2016-07-20 13:00:00,42.25,42.57,41.79,42.57,60666.0,27.9979,28.21,27.6931,28.21,60666.0
2016-07-20 13:10:00,42.58,42.63,42.45,42.56,27360.0,28.2166,28.2497,28.1305,28.2034,27360.0
2016-07-20 13:20:00,42.55,42.61,42.51,42.56,19694.0,28.1967,28.2365,28.1702,28.2034,19694.0
2016-07-20 13:30:00,42.56,42.62,42.45,42.48,32095.0,28.2034,28.2431,28.1305,28.1503,32095.0
2016-07-20 13:40:00,42.47,42.48,42.27,42.41,86829.0,28.1437,28.1503,28.0112,28.104,86829.0
2016-07-20 13:50:00,42.42,42.47,42.38,42.4,43882.0,28.1106,28.1437,28.0841,28.0973,43882.0
2016-07-20 14:00:00,42.39,42.5,42.38,42.46,44624.0,28.0907,28.1636,28.0841,28.1371,44624.0
2016-07-20 14:10:00,42.45,42.56,42.3,42.32,43162.0,28.1305,28.2034,28.0311,28.0443,43162.0
2016-07-20 14:20:00,42.32,42.4,42.19,42.21,34410.0,28.0443,28.0973,27.9582,27.9714,34410.0
2016-07-20 14:30:00,42.21,42.23,42.01,42.17,41303.0,27.9714,27.9847,27.8389,27.9449,41303.0
2016-07-20 14:40:00,42.18,42.26,42.05,42.05,27694.0,27.9515,28.0046,27.8654,27.8654,27694.0
2016-07-20 14:50:00,42.05,42.11,41.98,42.01,36776.0,27.8654,27.9052,27.819,27.8389,36776.0
2016-07-20 15:00:00,42.01,42.04,41.84,41.84,29038.0,27.8389,27.8588,27.7262,27.7262,29038.0
2016-07-20 15:10:00,41.83,41.91,41.8,41.81,35594.0,27.7196,27.7726,27.6997,27.7064,35594.0
2016-07-20 15:20:00,41.8,41.91,41.65,41.66,51375.0,27.6997,27.7726,27.6003,27.607,51375.0
2016-07-20 15:30:00,41.68,41.87,41.66,41.83,57591.0,27.6202,27.7461,27.607,27.7196,57591.0
2016-07-20 15:40:00,41.83,41.86,41.74,41.78,82838.0,27.7196,27.7395,27.66,27.6865,82838.0
2016-07-20 15:50:00,41.79,41.79,41.69,41.71,145812.0,27.6931,27.6931,27.6268,27.6401,145812.0
2016-07-21 09:30:00,41.66,41.88,41.5,41.59,43866.0,27.607,27.7527,27.5009,27.5606,43866.0
2016-07-21 09:40:00,41.64,42.13,41.61,41.62,63272.0,27.5937,27.9184,27.5738,27.5804,63272.0
2016-07-21 09:50:00,41.61,41.63,41.25,41.3,73970.0,27.5738,27.5871,27.3353,27.3684,73970.0
2016-07-21 10:00:00,41.29,41.85,41.29,41.84,35816.0,27.3618,27.7329,27.3618,27.7262,35816.0
2016-07-21 10:10:00,41.9,42.2,41.87,42.17,35038.0,27.766,27.9648,27.7461,27.9449,35038.0
2016-07-21 10:20:00,42.16,42.31,41.66,41.88,57968.0,27.9383,28.0377,27.607,27.7527,57968.0
2016-07-21 10:30:00,41.83,42.14,41.79,41.99,38748.0,27.7196,27.925,27.6931,27.8256,38748.0
2016-07-21 10:40:00,42.0,42.16,41.92,42.06,32085.0,27.8323,27.9383,27.7792,27.872,32085.0
2016-07-21 10:50:00,42.07,42.22,41.95,42.03,30102.0,27.8786,27.978,27.7991,27.8521,30102.0
2016-07-21 11:00:00,42.05,42.09,41.74,41.78,36006.0,27.8654,27.8919,27.66,27.6865,36006.0
2016-07-21 11:10:00,41.79,41.79,41.67,41.73,26750.0,27.6931,27.6931,27.6136,27.6533,26750.0
2016-07-21 11:20:00,41.69,41.72,41.49,41.49,25902.0,27.6268,27.6467,27.4943,27.4943,25902.0
2016-07-21 11:30:00,41.51,41.53,41.23,41.3,30980.0,27.5076,27.5208,27.322,27.3684,30980.0
2016-07-21 11:40:00,41.3,41.33,41.21,41.29,18523.0,27.3684,27.3883,27.3087,27.3618,18523.0
2016-07-21 11:50:00,41.27,41.28,41.04,41.05,40422.0,27.3485,27.3551,27.1961,27.2027,40422.0
2016-07-21 12:00:00,41.04,41.11,41.02,41.1,24616.0,27.1961,27.2425,27.1828,27.2359,24616.0
2016-07-21 12:10:00,41.08,41.23,41.07,41.15,22600.0,27.2226,27.322,27.216,27.269,22600.0
2016-07-21 12:20:00,41.15,41.16,40.96,41.04,44962.0,27.269,27.2756,27.1431,27.1961,44962.0
2016-07-21 12:30:00,41.03,41.09,41.0,41.05,19092.0,27.1895,27.2292,27.1696,27.2027,19092.0
2016-07-21 12:40:00,41.04,41.05,40.94,40.94,19884.0,27.1961,27.2027,27.1298,27.1298,19884.0
2016-07-21 12:50:00,40.95,40.95,40.86,40.87,27456.0,27.1365,27.1365,27.0768,27.0834,27456.0
2016-07-21 13:00:00,40.87,40.89,40.77,40.81,20448.0,27.0834,27.0967,27.0172,27.0437,20448.0
2016-07-21 13:10:00,40.82,41.01,40.79,40.95,25661.0,27.0503,27.1762,27.0304,27.1365,25661.0
2016-07-21 13:20:00,40.97,40.98,40.85,40.9,20009.0,27.1497,27.1563,27.0702,27.1033,20009.0
2016-07-21 13:30:00,40.92,40.96,40.9,40.96,14506.0,27.1166,27.1431,27.1033,27.1431,14506.0
2016-07-21 13:40:00,40.97,41.0,40.9,40.9,22168.0,27.1497,27.1696,27.1033,27.1033,22168.0
2016-07-21 13:50:00,40.88,40.9,40.8,40.88,20527.0,27.0901,27.1033,27.0371,27.0901,20527.0
2016-07-21 14:00:00,40.88,40.97,40.87,40.96,13400.0,27.0901,27.1497,27.0834,27.1431,13400.0
2016-07-21 14:10:00,40.96,40.96,40.9,40.94,18500.0,27.1431,27.1431,27.1033,27.1298,18500.0
2016-07-21 14:20:00,40.94,40.97,40.92,40.94,16903.0,27.1298,27.1497,27.1166,27.1298,16903.0
2016-07-21 14:30:00,40.92,41.01,40.91,40.98,15590.0,27.1166,27.1762,27.1099,27.1563,15590.0
2016-07-21 14:40:00,40.99,41.01,40.87,40.89,46256.0,27.163,27.1762,27.0834,27.0967,46256.0
2016-07-21 14:50:00,40.88,40.91,40.86,40.89,12853.0,27.0901,27.1099,27.0768,27.0967,12853.0
2016-07-21 15:00:00,40.88,40.88,40.76,40.76,21821.0,27.0901,27.0901,27.0105,27.0105,21821.0
2016-07-21 15:10:00,40.75,40.77,40.64,40.66,41276.0,27.0039,27.0172,26.931,26.9443,41276.0
2016-07-21 15:20:00,40.67,40.74,40.66,40.72,30529.0,26.9509,26.9973,26.9443,26.984,30529.0
2016-07-21 15:30:00,40.72,40.77,40.69,40.72,29550.0,26.984,27.0172,26.9642,26.984,29550.0
2016-07-21 15:40:00,40.73,40.79,40.72,40.75,47078.0,26.9907,27.0304,26.984,27.0039,47078.0
2016-07-21 15:50:00,40.75,40.8,40.74,40.74,98499.0,27.0039,27.0371,26.9973,26.9973,98499.0
2016-07-22 09:30:00,40.75,40.96,40.38,40.54,38697.0,27.0039,27.1431,26.7587,26.8648,38697.0
2016-07-22 09:40:00,40.54,40.59,40.31,40.35,38270.0,26.8648,26.8979,26.7123,26.7389,38270.0
2016-07-22 09:50:00,40.34,40.35,40.12,40.19,47787.0,26.7322,26.7389,26.5864,26.6328,47787.0
2016-07-22 10:00:00,40.2,40.36,40.12,40.2,53405.0,26.6394,26.7455,26.5864,26.6394,53405.0
2016-07-22 10:10:00,40.2,40.2,39.77,39.78,93074.0,26.6394,26.6394,26.3545,26.3611,93074.0
2016-07-22 10:20:00,39.79,40.13,39.79,39.97,31629.0,26.3678,26.5931,26.3678,26.487,31629.0
2016-07-22 10:30:00,39.98,40.18,39.92,40.05,34809.0,26.4937,26.6262,26.4539,26.54,34809.0
2016-07-22 10:40:00,40.03,40.16,40.01,40.15,59998.0,26.5268,26.6129,26.5135,26.6063,59998.0
2016-07-22 10:50:00,40.16,40.41,40.14,40.41,30737.0,26.6129,26.7786,26.5997,26.7786,30737.0
2016-07-22 11:00:00,40.4,40.54,40.38,40.54,21166.0,26.772,26.8648,26.7587,26.8648,21166.0
2016-07-22 11:10:00,40.53,40.64,40.38,40.4,31551.0,26.8581,26.931,26.7587,26.772,31551.0
2016-07-22 11:20:00,40.4,40.44,40.22,40.26,20991.0,26.772,26.7985,26.6527,26.6792,20991.0
2016-07-22 11:30:00,40.24,40.35,40.19,40.21,25994.0,26.666,26.7389,26.6328,26.6461,25994.0
2016-07-22 11:40:00,40.18,40.21,40.0,40.05,55034.0,26.6262,26.6461,26.5069,26.54,55034.0
2016-07-22 11:50:00,40.05,40.06,39.94,39.95,35650.0,26.54,26.5467,26.4672,26.4738,35650.0
2016-07-22 12:00:00,39.96,40.03,39.91,39.94,36865.0,26.4804,26.5268,26.4473,26.4672,36865.0
2016-07-22 12:10:00,39.94,39.95,39.84,39.85,46373.0,26.4672,26.4738,26.4009,26.4075,46373.0
2016-07-22 12:20:00,39.85,39.91,39.75,39.83,38262.0,26.4075,26.4473,26.3412,26.3943,38262.0
2016-07-22 12:30:00,39.8,39.83,39.73,39.81,27306.0,26.3744,26.3943,26.328,26.381,27306.0
2016-07-22 12:40:00,39.81,39.86,39.72,39.74,18902.0,26.381,26.4141,26.3214,26.3346,18902.0
2016-07-22 12:50:00,39.74,39.74,39.63,39.64,33637.0,26.3346,26.3346,26.2617,26.2684,33637.0
2016-07-22 13:00:00,39.64,39.86,39.57,39.83,39935.0,26.2684,26.4141,26.222,26.3943,39935.0
2016-07-22 13:10:00,39.85,39.88,39.76,39.76,13936.0,26.4075,26.4274,26.3479,26.3479,13936.0
2016-07-22 13:20:00,39.75,39.85,39.74,39.82,12503.0,26.3412,26.4075,26.3346,26.3876,12503.0
2016-07-22 13:30:00,39.84,39.92,39.78,39.79,20967.0,26.4009,26.4539,26.3611,26.3678,20967.0
2016-07-22 13:40:00,39.79,39.82,39.72,39.82,7508.0,26.3678,26.3876,26.3214,26.3876,7508.0
2016-07-22 13:50:00,39.83,39.85,39.8,39.81,13788.0,26.3943,26.4075,26.3744,26.381,13788.0
2016-07-22 14:00:00,39.82,39.9,39.75,39.88,40730.0,26.3876,26.4406,26.3412,26.4274,40730.0
2016-07-22 14:10:00,39.91,39.95,39.86,39.95,33879.0,26.4473,26.4738,26.4141,26.4738,33879.0
2016-07-22 14:20:00,39.97,40.05,39.97,40.01,17778.0,26.487,26.54,26.487,26.5135,17778.0
2016-07-22 14:30:00,40.01,40.04,39.99,40.04,28742.0,26.5135,26.5334,26.5003,26.5334,28742.0
2016-07-22 14:40:00,40.04,40.11,40.04,40.09,13605.0,26.5334,26.5798,26.5334,26.5666,13605.0
2016-07-22 14:50:00,40.1,40.22,40.09,40.22,18545.0,26.5732,26.6527,26.5666,26.6527,18545.0
2016-07-22 15:00:00,40.23,40.26,40.16,40.18,17456.0,26.6593,26.6792,26.6129,26.6262,17456.0
2016-07-22 15:10:00,40.17,40.33,40.15,40.33,29633.0,26.6196,26.7256,26.6063,26.7256,29633.0
2016-07-22 15:20:00,40.34,40.44,40.33,40.42,10596.0,26.7322,26.7985,26.7256,26.7852,10596.0
2016-07-22 15:30:00,40.41,40.42,40.32,40.41,26355.0,26.7786,26.7852,26.719,26.7786,26355.0
2016-07-22 15:40:00,40.4,40.4,40.31,40.34,39175.0,26.772,26.772,26.7123,26.7322,39175.0
2016-07-22 15:50:00,40.35,40.37,40.31,40.35,60971.0,26.7389,26.7521,26.7123,26.7389,60971.0
2016-07-25 09:30:00,39.92,40.11,39.66,39.76,35515.0,26.4539,26.5798,26.2816,26.3479,35515.0
2016-07-25 09:40:00,39.73,39.92,39.68,39.76,17844.0,26.328,26.4539,26.2949,26.3479,17844.0
2016-07-25 09:50:00,39.76,40.12,39.72,40.03,46374.0,26.3479,26.5864,26.3214,26.5268,46374.0
2016-07-25 10:00:00,40.01,40.15,39.89,39.91,52596.0,26.5135,26.6063,26.434,26.4473,52596.0
2016-07-25 10:10:00,39.89,39.93,39.68,39.85,59409.0,26.434,26.4605,26.2949,26.4075,59409.0
2016-07-25 10:20:00,39.85,39.88,39.7,39.71,68063.0,26.4075,26.4274,26.3081,26.3147,68063.0
2016-07-25 10:30:00,39.71,39.79,39.61,39.77,63153.0,26.3147,26.3678,26.2485,26.3545,63153.0
2016-07-25 10:40:00,39.76,39.84,39.66,39.71,54318.0,26.3479,26.4009,26.2816,26.3147,54318.0
2016-07-25 10:50:00,39.72,39.81,39.71,39.72,51382.0,26.3214,26.381,26.3147,26.3214,51382.0
2016-07-25 11:00:00,39.71,39.73,39.47,39.51,56655.0,26.3147,26.328,26.1557,26.1822,56655.0
2016-07-25 11:10:00,39.51,39.66,39.4,39.4,72222.0,26.1822,26.2816,26.1093,26.1093,72222.0
2016-07-25 11:20:00,39.4,39.64,39.35,39.54,51104.0,26.1093,26.2684,26.0762,26.2021,51104.0
2016-07-25 11:30:00,39.59,39.63,39.51,39.51,34799.0,26.2352,26.2617,26.1822,26.1822,34799.0
2016-07-25 11:40:00,39.5,39.5,39.33,39.35,31201.0,26.1756,26.1756,26.0629,26.0762,31201.0
2016-07-25 11:50:00,39.35,39.44,39.34,39.36,32931.0,26.0762,26.1358,26.0696,26.0828,32931.0
2016-07-25 12:00:00,39.35,39.39,39.35,39.35,35346.0,26.0762,26.1027,26.0762,26.0762,35346.0
2016-07-25 12:10:00,39.37,39.38,39.3,39.31,29408.0,26.0894,26.0961,26.043,26.0497,29408.0
2016-07-25 12:20:00,39.34,39.38,39.28,39.3,41098.0,26.0696,26.0961,26.0298,26.043,41098.0
2016-07-25 12:30:00,39.3,39.31,39.09,39.12,65267.0,26.043,26.0497,25.9039,25.9238,65267.0
2016-07-25 12:40:00,39.12,39.21,39.09,39.21,76217.0,25.9238,25.9834,25.9039,25.9834,76217.0
2016-07-25 12:50:00,39.21,39.26,39.17,39.21,40053.0,25.9834,26.0165,25.9569,25.9834,40053.0
2016-07-25 13:00:00,39.2,39.26,39.18,39.19,16672.0,25.9768,26.0165,25.9635,25.9701,16672.0
2016-07-25 13:10:00,39.21,39.26,39.18,39.26,28516.0,25.9834,26.0165,25.9635,26.0165,28516.0
2016-07-25 13:20:00,39.26,39.27,39.19,39.27,32940.0,26.0165,26.0232,25.9701,26.0232,32940.0
2016-07-25 13:30:00,39.26,39.26,39.2,39.25,12796.0,26.0165,26.0165,25.9768,26.0099,12796.0
2016-07-25 13:40:00,39.25,39.26,39.13,39.16,91428.0,26.0099,26.0165,25.9304,25.9503,91428.0
2016-07-25 13:50:00,39.16,39.16,39.05,39.05,8165.0,25.9503,25.9503,25.8774,25.8774,8165.0
2016-07-25 14:00:00,39.06,39.12,39.01,39.09,38726.0,25.884,25.9238,25.8509,25.9039,38726.0
2016-07-25 14:10:00,39.1,39.11,38.92,38.94,46934.0,25.9105,25.9171,25.7912,25.8045,46934.0
2016-07-25 14:20:00,38.94,39.01,38.87,38.94,41342.0,25.8045,25.8509,25.7581,25.8045,41342.0
2016-07-25 14:30:00,38.92,38.96,38.86,38.86,35281.0,25.7912,25.8177,25.7515,25.7515,35281.0
2016-07-25 14:40:00,38.87,38.87,38.72,38.8,44421.0,25.7581,25.7581,25.6587,25.7117,44421.0
2016-07-25 14:50:00,38.79,38.8,38.66,38.71,30533.0,25.7051,25.7117,25.6189,25.6521,30533.0
2016-07-25 15:00:00,38.71,38.76,38.64,38.65,45277.0,25.6521,25.6852,25.6057,25.6123,45277.0
2016-07-25 15:10:00,38.65,38.79,38.64,38.77,32837.0,25.6123,25.7051,25.6057,25.6918,32837.0
2016-07-25 15:20:00,38.76,38.89,38.73,38.89,49865.0,25.6852,25.7713,25.6653,25.7713,49865.0
2016-07-25 15:30:00,38.89,38.94,38.86,38.9,71360.0,25.7713,25.8045,25.7515,25.778,71360.0
2016-07-25 15:40:00,38.9,38.95,38.87,38.93,90973.0,25.778,25.8111,25.7581,25.7979,90973.0
2016-07-25 15:50:00,38.93,38.94,38.77,38.86,257165.0,25.7979,25.8045,25.6918,25.7515,257165.0
2016-07-26 09:30:00,38.61,39.11,38.57,39.05,39351.0,25.5858,25.9171,25.5593,25.8774,39351.0
2016-07-26 09:40:00,39.02,39.46,38.91,39.27,68248.0,25.8575,26.1491,25.7846,26.0232,68248.0
2016-07-26 09:50:00,39.29,39.31,38.87,38.94,30876.0,26.0364,26.0497,25.7581,25.8045,30876.0
2016-07-26 10:00:00,38.91,39.03,38.63,38.73,81616.0,25.7846,25.8641,25.5991,25.6653,81616.0
2016-07-26 10:10:00,38.71,38.81,38.55,38.63,40744.0,25.6521,25.7183,25.546,25.5991,40744.0
2016-07-26 10:20:00,38.66,39.1,38.66,38.85,38690.0,25.6189,25.9105,25.6189,25.7448,38690.0
2016-07-26 10:30:00,38.88,39.03,38.73,38.74,63539.0,25.7647,25.8641,25.6653,25.6719,63539.0
2016-07-26 10:40:00,38.75,38.83,38.64,38.73,20034.0,25.6786,25.7316,25.6057,25.6653,20034.0
2016-07-26 10:50:00,38.74,38.78,38.5,38.54,35350.0,25.6719,25.6985,25.5129,25.5394,35350.0
2016-07-26 11:00:00,38.5,38.7,38.46,38.7,35318.0,25.5129,25.6454,25.4864,25.6454,35318.0
2016-07-26 11:10:00,38.7,39.0,38.61,38.98,36828.0,25.6454,25.8442,25.5858,25.831,36828.0
2016-07-26 11:20:00,38.97,39.01,38.8,38.87,31383.0,25.8244,25.8509,25.7117,25.7581,31383.0
2016-07-26 11:30:00,38.89,38.93,38.79,38.91,35126.0,25.7713,25.7979,25.7051,25.7846,35126.0
2016-07-26 11:40:00,38.91,38.96,38.76,38.86,64389.0,25.7846,25.8177,25.6852,25.7515,64389.0
2016-07-26 11:50:00,38.86,38.95,38.78,38.81,32152.0,25.7515,25.8111,25.6985,25.7183,32152.0
2016-07-26 12:00:00,38.82,39.04,38.82,39.0,55853.0,25.725,25.8707,25.725,25.8442,55853.0
2016-07-26 12:10:00,38.99,39.17,38.97,39.16,27230.0,25.8376,25.9569,25.8244,25.9503,27230.0
2016-07-26 12:20:00,39.13,39.23,39.11,39.16,35513.0,25.9304,25.9967,25.9171,25.9503,35513.0
2016-07-26 12:30:00,39.16,39.2,39.07,39.13,10410.0,25.9503,25.9768,25.8906,25.9304,10410.0
2016-07-26 12:40:00,39.17,39.19,39.12,39.17,15379.0,25.9569,25.9701,25.9238,25.9569,15379.0
2016-07-26 12:50:00,39.16,39.17,38.89,38.89,38946.0,25.9503,25.9569,25.7713,25.7713,38946.0
2016-07-26 13:00:00,38.9,38.94,38.82,38.84,30658.0,25.778,25.8045,25.725,25.7382,30658.0
2016-07-26 13:10:00,38.84,38.88,38.79,38.83,18414.0,25.7382,25.7647,25.7051,25.7316,18414.0
2016-07-26 13:20:00,38.82,38.85,38.66,38.66,30425.0,25.725,25.7448,25.6189,25.6189,30425.0
2016-07-26 13:30:00,38.68,38.73,38.59,38.72,37385.0,25.6322,25.6653,25.5725,25.6587,37385.0
2016-07-26 13:40:00,38.71,38.75,38.64,38.69,23993.0,25.6521,25.6786,25.6057,25.6388,23993.0
2016-07-26 13:50:00,38.68,38.7,38.64,38.67,20279.0,25.6322,25.6454,25.6057,25.6256,20279.0
2016-07-26 14:00:00,38.67,38.7,38.45,38.46,32741.0,25.6256,25.6454,25.4798,25.4864,32741.0
2016-07-26 14:10:00,38.46,38.54,38.42,38.43,23390.0,25.4864,25.5394,25.4599,25.4665,23390.0
2016-07-26 14:20:00,38.42,38.47,38.37,38.38,43803.0,25.4599,25.493,25.4268,25.4334,43803.0
2016-07-26 14:30:00,38.37,38.44,38.31,38.37,32870.0,25.4268,25.4731,25.387,25.4268,32870.0
2016-07-26 14:40:00,38.38,38.44,38.34,38.42,43576.0,25.4334,25.4731,25.4069,25.4599,43576.0
2016-07-26 14:50:00,38.41,38.47,38.37,38.37,36548.0,25.4533,25.493,25.4268,25.4268,36548.0
2016-07-26 15:00:00,38.37,38.5,38.36,38.44,36447.0,25.4268,25.5129,25.4201,25.4731,36447.0
2016-07-26 15:10:00,38.43,38.48,38.4,38.45,43049.0,25.4665,25.4997,25.4466,25.4798,43049.0
2016-07-26 15:20:00,38.45,38.48,38.36,38.39,52890.0,25.4798,25.4997,25.4201,25.44,52890.0
2016-07-26 15:30:00,38.4,38.49,38.39,38.44,65992.0,25.4466,25.5063,25.44,25.4731,65992.0
2016-07-26 15:40:00,38.43,38.48,38.42,38.47,98515.0,25.4665,25.4997,25.4599,25.493,98515.0
2016-07-26 15:50:00,38.46,38.47,38.4,38.45,134029.0,25.4864,25.493,25.4466,25.4798,134029.0
2016-07-27 09:30:00,38.67,39.25,38.67,38.9,63395.0,25.6256,26.0099,25.6256,25.778,63395.0
2016-07-27 09:40:00,38.94,39.26,38.93,39.09,25645.0,25.8045,26.0165,25.7979,25.9039,25645.0
2016-07-27 09:50:00,39.07,39.37,39.03,39.09,32438.0,25.8906,26.0894,25.8641,25.9039,32438.0
2016-07-27 10:00:00,39.08,39.1,38.94,39.06,24915.0,25.8973,25.9105,25.8045,25.884,24915.0
2016-07-27 10:10:00,39.09,39.15,38.93,39.06,23329.0,25.9039,25.9436,25.7979,25.884,23329.0
2016-07-27 10:20:00,39.06,39.24,39.05,39.17,51560.0,25.884,26.0033,25.8774,25.9569,51560.0
2016-07-27 10:30:00,39.14,39.17,38.39,38.44,97011.0,25.937,25.9569,25.44,25.4731,97011.0
2016-07-27 10:40:00,38.4,38.41,37.87,37.87,67650.0,25.4466,25.4533,25.0954,25.0954,67650.0
2016-07-27 10:50:00,37.86,38.01,37.77,38.01,59409.0,25.0888,25.1882,25.0292,25.1882,59409.0
2016-07-27 11:00:00,37.99,38.01,37.77,37.92,41902.0,25.1749,25.1882,25.0292,25.1286,41902.0
2016-07-27 11:10:00,37.91,37.91,37.58,37.6,44304.0,25.1219,25.1219,24.9032,24.9165,44304.0
2016-07-27 11:20:00,37.6,37.6,37.33,37.5,58523.0,24.9165,24.9165,24.7376,24.8502,58523.0
2016-07-27 11:30:00,37.49,37.67,37.34,37.57,42129.0,24.8436,24.9629,24.7442,24.8966,42129.0
2016-07-27 11:40:00,37.56,37.68,37.44,37.44,36587.0,24.89,24.9695,24.8105,24.8105,36587.0
2016-07-27 11:50:00,37.45,37.64,37.41,37.55,34410.0,24.8171,24.943,24.7906,24.8834,34410.0
2016-07-27 12:00:00,37.54,37.6,37.43,37.44,33399.0,24.8767,24.9165,24.8038,24.8105,33399.0
2016-07-27 12:10:00,37.43,37.53,37.4,37.46,52653.0,24.8038,24.8701,24.784,24.8237,52653.0
2016-07-27 12:20:00,37.46,37.47,37.41,37.47,24230.0,24.8237,24.8304,24.7906,24.8304,24230.0
2016-07-27 12:30:00,37.47,37.56,37.47,37.54,32701.0,24.8304,24.89,24.8304,24.8767,32701.0
2016-07-27 12:40:00,37.56,37.59,37.4,37.5,72841.0,24.89,24.9099,24.784,24.8502,72841.0
2016-07-27 12:50:00,37.49,37.5,37.28,37.29,39155.0,24.8436,24.8502,24.7044,24.7111,39155.0
2016-07-27 13:00:00,37.27,37.38,37.25,37.36,34376.0,24.6978,24.7707,24.6846,24.7575,34376.0
2016-07-27 13:10:00,37.36,37.36,37.22,37.24,31425.0,24.7575,24.7575,24.6647,24.6779,31425.0
2016-07-27 13:20:00,37.24,37.36,37.22,37.29,48334.0,24.6779,24.7575,24.6647,24.7111,48334.0
2016-07-27 13:30:00,37.29,37.44,37.29,37.4,27575.0,24.7111,24.8105,24.7111,24.784,27575.0
2016-07-27 13:40:00,37.41,37.52,37.4,37.52,61433.0,24.7906,24.8635,24.784,24.8635,61433.0
2016-07-27 13:50:00,37.5,37.53,37.12,37.25,117147.0,24.8502,24.8701,24.5984,24.6846,117147.0
2016-07-27 14:00:00,37.23,37.52,37.12,37.13,81377.0,24.6713,24.8635,24.5984,24.605,81377.0
2016-07-27 14:10:00,37.12,37.3,37.01,37.21,59650.0,24.5984,24.7177,24.5255,24.6581,59650.0
2016-07-27 14:20:00,37.2,37.23,37.03,37.03,87650.0,24.6514,24.6713,24.5388,24.5388,87650.0
2016-07-27 14:30:00,37.04,37.07,36.95,36.97,118643.0,24.5454,24.5653,24.4858,24.499,118643.0
2016-07-27 14:40:00,36.97,37.02,36.9,36.9,38629.0,24.499,24.5321,24.4526,24.4526,38629.0
2016-07-27 14:50:00,36.9,36.92,36.82,36.86,75211.0,24.4526,24.4659,24.3996,24.4261,75211.0
2016-07-27 15:00:00,36.85,37.07,36.84,37.02,60854.0,24.4195,24.5653,24.4129,24.5321,60854.0
2016-07-27 15:10:00,37.03,37.25,37.01,37.15,65268.0,24.5388,24.6846,24.5255,24.6183,65268.0
2016-07-27 15:20:00,37.17,37.28,37.15,37.23,69079.0,24.6316,24.7044,24.6183,24.6713,69079.0
2016-07-27 15:30:00,37.23,37.3,37.18,37.3,78329.0,24.6713,24.7177,24.6382,24.7177,78329.0
2016-07-27 15:40:00,37.3,37.36,37.09,37.11,137720.0,24.7177,24.7575,24.5785,24.5918,137720.0
2016-07-27 15:50:00,37.1,37.19,37.09,37.15,191666.0,24.5852,24.6448,24.5785,24.6183,191666.0
2016-07-28 09:30:00,37.04,37.18,36.39,36.47,83739.0,24.5454,24.6382,24.1147,24.1677,83739.0
2016-07-28 09:40:00,36.46,36.83,36.12,36.66,200275.0,24.1611,24.4062,23.9357,24.2936,200275.0
2016-07-28 09:50:00,36.72,37.45,36.71,37.22,102742.0,24.3333,24.8171,24.3267,24.6647,102742.0
2016-07-28 10:00:00,37.28,37.31,36.76,36.94,83332.0,24.7044,24.7243,24.3599,24.4791,83332.0
2016-07-28 10:10:00,36.9,37.07,36.75,36.84,50097.0,24.4526,24.5653,24.3532,24.4129,50097.0
2016-07-28 10:20:00,36.83,37.02,36.75,36.9,31923.0,24.4062,24.5321,24.3532,24.4526,31923.0
2016-07-28 10:30:00,36.95,37.38,36.95,36.97,32917.0,24.4858,24.7707,24.4858,24.499,32917.0
2016-07-28 10:40:00,37.04,37.06,36.83,36.98,42201.0,24.5454,24.5587,24.4062,24.5056,42201.0
2016-07-28 10:50:00,37.0,37.01,36.8,36.84,44344.0,24.5189,24.5255,24.3864,24.4129,44344.0
2016-07-28 11:00:00,36.84,37.03,36.83,37.02,69215.0,24.4129,24.5388,24.4062,24.5321,69215.0
2016-07-28 11:10:00,37.03,37.22,37.0,37.2,43806.0,24.5388,24.6647,24.5189,24.6514,43806.0
2016-07-28 11:20:00,37.18,37.39,37.05,37.39,82483.0,24.6382,24.7773,24.552,24.7773,82483.0
2016-07-28 11:30:00,37.36,37.51,37.24,37.37,63491.0,24.7575,24.8569,24.6779,24.7641,63491.0
2016-07-28 11:40:00,37.37,37.54,37.36,37.52,44974.0,24.7641,24.8767,24.7575,24.8635,44974.0
2016-07-28 11:50:00,37.53,37.63,37.49,37.6,36743.0,24.8701,24.9364,24.8436,24.9165,36743.0
2016-07-28 12:00:00,37.62,37.74,37.59,37.62,51551.0,24.9298,25.0093,24.9099,24.9298,51551.0
2016-07-28 12:10:00,37.65,37.65,37.51,37.54,31397.0,24.9496,24.9496,24.8569,24.8767,31397.0
2016-07-28 12:20:00,37.54,37.56,37.49,37.5,35280.0,24.8767,24.89,24.8436,24.8502,35280.0
2016-07-28 12:30:00,37.51,37.53,37.47,37.51,60039.0,24.8569,24.8701,24.8304,24.8569,60039.0
2016-07-28 12:40:00,37.5,37.6,37.49,37.58,35371.0,24.8502,24.9165,24.8436,24.9032,35371.0
2016-07-28 12:50:00,37.58,37.61,37.47,37.47,31397.0,24.9032,24.9231,24.8304,24.8304,31397.0
2016-07-28 13:00:00,37.45,37.45,37.2,37.21,32907.0,24.8171,24.8171,24.6514,24.6581,32907.0
2016-07-28 13:10:00,37.21,37.25,37.14,37.25,28194.0,24.6581,24.6846,24.6117,24.6846,28194.0
2016-07-28 13:20:00,37.23,37.27,37.17,37.27,24732.0,24.6713,24.6978,24.6316,24.6978,24732.0
2016-07-28 13:30:00,37.28,37.33,37.16,37.17,26065.0,24.7044,24.7376,24.6249,24.6316,26065.0
2016-07-28 13:40:00,37.16,37.19,37.06,37.11,28608.0,24.6249,24.6448,24.5587,24.5918,28608.0
2016-07-28 13:50:00,37.12,37.24,37.11,37.22,48117.0,24.5984,24.6779,24.5918,24.6647,48117.0
2016-07-28 14:00:00,37.22,37.28,37.03,37.26,69165.0,24.6647,24.7044,24.5388,24.6912,69165.0
2016-07-28 14:10:00,37.26,37.29,37.12,37.21,45998.0,24.6912,24.7111,24.5984,24.6581,45998.0
2016-07-28 14:20:00,37.19,37.29,37.13,37.16,26105.0,24.6448,24.7111,24.605,24.6249,26105.0
2016-07-28 14:30:00,37.17,37.2,37.15,37.18,24207.0,24.6316,24.6514,24.6183,24.6382,24207.0
2016-07-28 14:40:00,37.17,37.27,37.17,37.19,29816.0,24.6316,24.6978,24.6316,24.6448,29816.0
2016-07-28 14:50:00,37.19,37.26,37.17,37.2,26928.0,24.6448,24.6912,24.6316,24.6514,26928.0
2016-07-28 15:00:00,37.19,37.26,37.18,37.22,49182.0,24.6448,24.6912,24.6382,24.6647,49182.0
2016-07-28 15:10:00,37.21,37.29,37.21,37.24,32411.0,24.6581,24.7111,24.6581,24.6779,32411.0
2016-07-28 15:20:00,37.25,37.27,37.22,37.22,59623.0,24.6846,24.6978,24.6647,24.6647,59623.0
2016-07-28 15:30:00,37.22,37.32,37.22,37.31,73097.0,24.6647,24.731,24.6647,24.7243,73097.0
2016-07-28 15:40:00,37.31,37.31,37.18,37.2,124676.0,24.7243,24.7243,24.6382,24.6514,124676.0
2016-07-28 15:50:00,37.2,37.24,37.18,37.19,122777.0,24.6514,24.6779,24.6382,24.6448,122777.0
2016-07-29 09:30:00,35.84,36.28,35.66,36.03,90208.0,24.3302,24.6289,24.2081,24.4592,90208.0
2016-07-29 09:40:00,36.01,36.09,35.87,35.9,65571.0,24.4457,24.5,24.3506,24.371,65571.0
2016-07-29 09:50:00,35.92,36.13,35.78,36.11,51959.0,24.3846,24.5271,24.2895,24.5135,51959.0
2016-07-29 10:00:00,36.11,36.27,36.02,36.25,34841.0,24.5135,24.6222,24.4524,24.6086,34841.0
2016-07-29 10:10:00,36.23,36.4,36.17,36.22,70516.0,24.595,24.7104,24.5543,24.5882,70516.0
2016-07-29 10:20:00,36.23,36.27,36.14,36.14,21153.0,24.595,24.6222,24.5339,24.5339,21153.0
2016-07-29 10:30:00,36.15,36.39,36.04,36.36,97437.0,24.5407,24.7036,24.466,24.6833,97437.0
2016-07-29 10:40:00,36.38,36.64,36.38,36.62,47130.0,24.6968,24.8733,24.6968,24.8598,47130.0
2016-07-29 10:50:00,36.63,36.84,36.62,36.84,59364.0,24.8665,25.0091,24.8598,25.0091,59364.0
2016-07-29 11:00:00,36.83,36.9,36.78,36.85,34254.0,25.0023,25.0498,24.9684,25.0159,34254.0
2016-07-29 11:10:00,36.86,37.29,36.86,37.28,83981.0,25.0227,25.3146,25.0227,25.3078,83981.0
2016-07-29 11:20:00,37.26,37.35,37.09,37.09,71283.0,25.2942,25.3553,25.1788,25.1788,71283.0
2016-07-29 11:30:00,37.1,37.23,37.04,37.2,27102.0,25.1856,25.2739,25.1449,25.2535,27102.0
2016-07-29 11:40:00,37.2,37.3,37.0,37.01,67603.0,25.2535,25.3214,25.1177,25.1245,67603.0
2016-07-29 11:50:00,37.0,37.13,36.99,37.09,19625.0,25.1177,25.206,25.1109,25.1788,19625.0
2016-07-29 12:00:00,37.1,37.18,37.0,37.15,25401.0,25.1856,25.2399,25.1177,25.2195,25401.0
2016-07-29 12:10:00,37.15,37.18,37.1,37.14,21169.0,25.2195,25.2399,25.1856,25.2128,21169.0
2016-07-29 12:20:00,37.13,37.13,37.0,37.0,23181.0,25.206,25.206,25.1177,25.1177,23181.0
2016-07-29 12:30:00,37.0,37.05,36.92,36.93,18903.0,25.1177,25.1517,25.0634,25.0702,18903.0
2016-07-29 12:40:00,36.91,36.92,36.72,36.92,21524.0,25.0566,25.0634,24.9276,25.0634,21524.0
2016-07-29 12:50:00,36.88,36.93,36.83,36.86,41181.0,25.0363,25.0702,25.0023,25.0227,41181.0
2016-07-29 13:00:00,36.83,37.04,36.83,37.03,15750.0,25.0023,25.1449,25.0023,25.1381,15750.0
2016-07-29 13:10:00,37.02,37.15,36.97,36.97,21244.0,25.1313,25.2195,25.0974,25.0974,21244.0
2016-07-29 13:20:00,36.96,37.07,36.93,36.93,18162.0,25.0906,25.1652,25.0702,25.0702,18162.0
2016-07-29 13:30:00,36.9,36.97,36.87,36.91,34503.0,25.0498,25.0974,25.0295,25.0566,34503.0
2016-07-29 13:40:00,36.91,37.08,36.87,37.08,8589.0,25.0566,25.172,25.0295,25.172,8589.0
2016-07-29 13:50:00,37.1,37.31,37.1,37.22,42079.0,25.1856,25.3282,25.1856,25.2671,42079.0
2016-07-29 14:00:00,37.22,37.22,37.06,37.08,20229.0,25.2671,25.2671,25.1585,25.172,20229.0
2016-07-29 14:10:00,37.09,37.09,37.02,37.05,21269.0,25.1788,25.1788,25.1313,25.1517,21269.0
2016-07-29 14:20:00,37.05,37.18,37.01,37.18,64044.0,25.1517,25.2399,25.1245,25.2399,64044.0
2016-07-29 14:30:00,37.17,37.21,37.02,37.03,21894.0,25.2331,25.2603,25.1313,25.1381,21894.0
2016-07-29 14:40:00,37.03,37.08,36.94,37.05,38478.0,25.1381,25.172,25.077,25.1517,38478.0
2016-07-29 14:50:00,37.06,37.07,37.02,37.07,17394.0,25.1585,25.1652,25.1313,25.1652,17394.0
2016-07-29 15:00:00,37.07,37.11,37.0,37.09,26870.0,25.1652,25.1924,25.1177,25.1788,26870.0
2016-07-29 15:10:00,37.09,37.16,37.01,37.07,42037.0,25.1788,25.2263,25.1245,25.1652,42037.0
2016-07-29 15:20:00,37.06,37.08,37.01,37.02,31609.0,25.1585,25.172,25.1245,25.1313,31609.0
2016-07-29 15:30:00,37.03,37.15,37.02,37.12,58488.0,25.1381,25.2195,25.1313,25.1992,58488.0
2016-07-29 15:40:00,37.12,37.37,37.12,37.36,88727.0,25.1992,25.3689,25.1992,25.3621,88727.0
2016-07-29 15:50:00,37.35,37.36,37.22,37.25,152705.0,25.3553,25.3621,25.2671,25.2874,152705.0
2016-08-01 09:30:00,36.63,36.89,36.27,36.34,40600.0,24.8665,25.043,24.6222,24.6697,40600.0
2016-08-01 09:40:00,36.35,36.5,36.25,36.35,35155.0,24.6765,24.7783,24.6086,24.6765,35155.0
2016-08-01 09:50:00,36.36,36.36,36.03,36.3,64173.0,24.6833,24.6833,24.4592,24.6425,64173.0
2016-08-01 10:00:00,36.26,36.61,36.17,36.5,61977.0,24.6154,24.853,24.5543,24.7783,61977.0
2016-08-01 10:10:00,36.53,36.86,36.47,36.8,79461.0,24.7987,25.0227,24.7579,24.9819,79461.0
2016-08-01 10:20:00,36.8,36.83,36.61,36.74,85915.0,24.9819,25.0023,24.853,24.9412,85915.0
2016-08-01 10:30:00,36.74,36.88,36.64,36.71,56101.0,24.9412,25.0363,24.8733,24.9209,56101.0
2016-08-01 10:40:00,36.75,36.76,36.62,36.74,87995.0,24.948,24.9548,24.8598,24.9412,87995.0
2016-08-01 10:50:00,36.76,37.15,36.76,37.03,78668.0,24.9548,25.2195,24.9548,25.1381,78668.0
2016-08-01 11:00:00,37.03,37.17,36.9,37.12,73407.0,25.1381,25.2331,25.0498,25.1992,73407.0
2016-08-01 11:10:00,37.14,37.19,36.94,37.0,53635.0,25.2128,25.2467,25.077,25.1177,53635.0
2016-08-01 11:20:00,37.0,37.06,36.56,36.64,62900.0,25.1177,25.1585,24.819,24.8733,62900.0
2016-08-01 11:30:00,36.65,36.85,36.59,36.75,50289.0,24.8801,25.0159,24.8394,24.948,50289.0
2016-08-01 11:40:00,36.75,37.16,36.72,37.1,90058.0,24.948,25.2263,24.9276,25.1856,90058.0
2016-08-01 11:50:00,37.12,37.12,36.92,37.07,44330.0,25.1992,25.1992,25.0634,25.1652,44330.0
2016-08-01 12:00:00,37.07,37.14,36.81,36.86,36282.0,25.1652,25.2128,24.9887,25.0227,36282.0
2016-08-01 12:10:00,36.84,36.91,36.71,36.88,33410.0,25.0091,25.0566,24.9209,25.0363,33410.0
2016-08-01 12:20:00,36.86,36.86,36.75,36.79,33988.0,25.0227,25.0227,24.948,24.9752,33988.0
2016-08-01 12:30:00,36.78,36.95,36.76,36.92,75617.0,24.9684,25.0838,24.9548,25.0634,75617.0
2016-08-01 12:40:00,36.91,37.05,36.81,36.82,57644.0,25.0566,25.1517,24.9887,24.9955,57644.0
2016-08-01 12:50:00,36.79,36.83,36.73,36.81,21204.0,24.9752,25.0023,24.9344,24.9887,21204.0
2016-08-01 13:00:00,36.79,36.8,36.7,36.73,41668.0,24.9752,24.9819,24.9141,24.9344,41668.0
2016-08-01 13:10:00,36.73,36.74,36.63,36.7,22783.0,24.9344,24.9412,24.8665,24.9141,22783.0
2016-08-01 13:20:00,36.7,36.79,36.68,36.71,32866.0,24.9141,24.9752,24.9005,24.9209,32866.0
2016-08-01 13:30:00,36.7,36.76,36.68,36.72,18422.0,24.9141,24.9548,24.9005,24.9276,18422.0
2016-08-01 13:40:00,36.71,36.71,36.5,36.51,27435.0,24.9209,24.9209,24.7783,24.7851,27435.0
2016-08-01 13:50:00,36.51,36.62,36.44,36.54,263844.0,24.7851,24.8598,24.7376,24.8054,263844.0
2016-08-01 14:00:00,36.52,36.65,36.51,36.64,47553.0,24.7919,24.8801,24.7851,24.8733,47553.0
2016-08-01 14:10:00,36.65,36.65,36.47,36.57,59456.0,24.8801,24.8801,24.7579,24.8258,59456.0
2016-08-01 14:20:00,36.57,36.74,36.55,36.73,45282.0,24.8258,24.9412,24.8122,24.9344,45282.0
2016-08-01 14:30:00,36.74,36.83,36.69,36.8,63988.0,24.9412,25.0023,24.9073,24.9819,63988.0
2016-08-01 14:40:00,36.8,36.81,36.73,36.74,34587.0,24.9819,24.9887,24.9344,24.9412,34587.0
2016-08-01 14:50:00,36.74,36.88,36.71,36.82,59448.0,24.9412,25.0363,24.9209,24.9955,59448.0
2016-08-01 15:00:00,36.81,36.85,36.74,36.81,70764.0,24.9887,25.0159,24.9412,24.9887,70764.0
2016-08-01 15:10:00,36.81,36.87,36.79,36.79,120346.0,24.9887,25.0295,24.9752,24.9752,120346.0
2016-08-01 15:20:00,36.79,36.82,36.74,36.79,80374.0,24.9752,24.9955,24.9412,24.9752,80374.0
2016-08-01 15:30:00,36.78,36.8,36.74,36.77,84866.0,24.9684,24.9819,24.9412,24.9616,84866.0
2016-08-01 15:40:00,36.77,36.94,36.73,36.87,137464.0,24.9616,25.077,24.9344,25.0295,137464.0
2016-08-01 15:50:00,36.86,36.97,36.85,36.9,201150.0,25.0227,25.0974,25.0159,25.0498,201150.0
2016-08-02 09:30:00,37.07,37.83,36.96,37.58,84638.0,25.1652,25.6812,25.0906,25.5115,84638.0
2016-08-02 09:40:00,37.56,37.76,37.32,37.53,117044.0,25.4979,25.6337,25.335,25.4775,117044.0
2016-08-02 09:50:00,37.52,37.57,37.39,37.54,78284.0,25.4707,25.5047,25.3825,25.4843,78284.0
2016-08-02 10:00:00,37.52,37.6,37.35,37.56,165359.0,25.4707,25.525,25.3553,25.4979,165359.0
2016-08-02 10:10:00,37.56,37.58,37.1,37.11,132655.0,25.4979,25.5115,25.1856,25.1924,132655.0
2016-08-02 10:20:00,37.13,37.32,37.12,37.17,60449.0,25.206,25.335,25.1992,25.2331,60449.0
2016-08-02 10:30:00,37.17,37.17,37.07,37.07,99885.0,25.2331,25.2331,25.1652,25.1652,99885.0
2016-08-02 10:40:00,37.09,37.1,36.84,36.9,113045.0,25.1788,25.1856,25.0091,25.0498,113045.0
2016-08-02 10:50:00,36.9,36.94,36.54,36.57,101205.0,25.0498,25.077,24.8054,24.8258,101205.0
2016-08-02 11:00:00,36.58,36.86,36.57,36.75,173444.0,24.8326,25.0227,24.8258,24.948,173444.0
2016-08-02 11:10:00,36.75,36.76,36.46,36.51,199583.0,24.948,24.9548,24.7511,24.7851,199583.0
2016-08-02 11:20:00,36.5,36.73,36.5,36.63,152258.0,24.7783,24.9344,24.7783,24.8665,152258.0
2016-08-02 11:30:00,36.63,36.83,36.6,36.63,74319.0,24.8665,25.0023,24.8462,24.8665,74319.0
2016-08-02 11:40:00,36.62,36.85,36.62,36.81,45509.0,24.8598,25.0159,24.8598,24.9887,45509.0
2016-08-02 11:50:00,36.8,36.83,36.64,36.66,64917.0,24.9819,25.0023,24.8733,24.8869,64917.0
2016-08-02 12:00:00,36.66,36.68,36.26,36.27,49856.0,24.8869,24.9005,24.6154,24.6222,49856.0
2016-08-02 12:10:00,36.26,36.56,36.24,36.34,48917.0,24.6154,24.819,24.6018,24.6697,48917.0
2016-08-02 12:20:00,36.33,36.41,36.19,36.22,307286.0,24.6629,24.7172,24.5678,24.5882,307286.0
2016-08-02 12:30:00,36.22,36.25,36.07,36.08,46252.0,24.5882,24.6086,24.4864,24.4932,46252.0
2016-08-02 12:40:00,36.08,36.18,36.05,36.17,52707.0,24.4932,24.5611,24.4728,24.5543,52707.0
2016-08-02 12:50:00,36.16,36.19,36.11,36.18,83656.0,24.5475,24.5678,24.5135,24.5611,83656.0
2016-08-02 13:00:00,36.18,36.2,36.03,36.05,116314.0,24.5611,24.5746,24.4592,24.4728,116314.0
2016-08-02 13:10:00,36.04,36.21,36.03,36.16,41001.0,24.466,24.5814,24.4592,24.5475,41001.0
2016-08-02 13:20:00,36.17,36.21,36.08,36.09,37615.0,24.5543,24.5814,24.4932,24.5,37615.0
2016-08-02 13:30:00,36.09,36.12,35.92,35.92,55240.0,24.5,24.5203,24.3846,24.3846,55240.0
2016-08-02 13:40:00,35.93,35.94,35.79,35.93,87522.0,24.3913,24.3981,24.2963,24.3913,87522.0
2016-08-02 13:50:00,35.93,36.08,35.91,36.08,48925.0,24.3913,24.4932,24.3778,24.4932,48925.0
2016-08-02 14:00:00,36.09,36.56,36.08,36.55,69629.0,24.5,24.819,24.4932,24.8122,69629.0
2016-08-02 14:10:00,36.56,36.75,36.43,36.72,101751.0,24.819,24.948,24.7308,24.9276,101751.0
2016-08-02 14:20:00,36.7,37.24,36.68,37.23,111139.0,24.9141,25.2806,24.9005,25.2739,111139.0
2016-08-02 14:30:00,37.23,37.3,37.17,37.25,163562.0,25.2739,25.3214,25.2331,25.2874,163562.0
2016-08-02 14:40:00,37.25,37.66,37.18,37.52,111985.0,25.2874,25.5658,25.2399,25.4707,111985.0
2016-08-02 14:50:00,37.53,37.56,37.36,37.41,111834.0,25.4775,25.4979,25.3621,25.3961,111834.0
2016-08-02 15:00:00,37.41,37.47,37.3,37.47,151445.0,25.3961,25.4368,25.3214,25.4368,151445.0
2016-08-02 15:10:00,37.47,37.59,37.26,37.33,148648.0,25.4368,25.5182,25.2942,25.3417,148648.0
2016-08-02 15:20:00,37.32,37.5,37.29,37.49,118142.0,25.335,25.4571,25.3146,25.4504,118142.0
2016-08-02 15:30:00,37.5,37.55,37.23,37.36,191245.0,25.4571,25.4911,25.2739,25.3621,191245.0
2016-08-02 15:40:00,37.35,37.48,37.26,37.29,166795.0,25.3553,25.4436,25.2942,25.3146,166795.0
2016-08-02 15:50:00,37.29,37.43,37.29,37.43,257326.0,25.3146,25.4096,25.3146,25.4096,257326.0
2016-08-03 09:30:00,37.39,37.39,36.25,37.04,178769.0,25.3825,25.3825,24.6086,25.1449,178769.0
2016-08-03 09:40:00,37.06,37.08,36.31,36.35,293721.0,25.1585,25.172,24.6493,24.6765,293721.0
2016-08-03 09:50:00,36.34,36.36,35.46,35.62,281606.0,24.6697,24.6833,24.0723,24.1809,281606.0
2016-08-03 10:00:00,35.66,36.39,35.35,36.29,134571.0,24.2081,24.7036,23.9976,24.6357,134571.0
2016-08-03 10:10:00,36.29,36.63,36.11,36.12,130052.0,24.6357,24.8665,24.5135,24.5203,130052.0
2016-08-03 10:20:00,36.09,36.32,35.66,35.82,188327.0,24.5,24.6561,24.2081,24.3167,188327.0
2016-08-03 10:30:00,35.73,36.16,35.71,36.0,165013.0,24.2556,24.5475,24.242,24.4389,165013.0
2016-08-03 10:40:00,36.01,36.15,35.79,36.06,84897.0,24.4457,24.5407,24.2963,24.4796,84897.0
2016-08-03 10:50:00,36.09,36.24,35.74,35.77,133839.0,24.5,24.6018,24.2624,24.2827,133839.0
2016-08-03 11:00:00,35.78,36.01,35.54,35.95,168849.0,24.2895,24.4457,24.1266,24.4049,168849.0
2016-08-03 11:10:00,35.96,37.12,35.87,36.96,137648.0,24.4117,25.1992,24.3506,25.0906,137648.0
2016-08-03 11:20:00,36.92,37.2,36.77,36.92,109816.0,25.0634,25.2535,24.9616,25.0634,109816.0
2016-08-03 11:30:00,36.92,37.19,36.74,37.18,193396.0,25.0634,25.2467,24.9412,25.2399,193396.0
2016-08-03 11:40:00,37.18,37.84,37.15,37.77,142646.0,25.2399,25.688,25.2195,25.6404,142646.0
2016-08-03 11:50:00,37.79,38.65,37.79,38.54,170275.0,25.654,26.2378,25.654,26.1632,170275.0
2016-08-03 12:00:00,38.46,38.88,38.33,38.85,95156.0,26.1089,26.394,26.0206,26.3736,95156.0
2016-08-03 12:10:00,38.86,39.09,38.66,38.82,106989.0,26.3804,26.5365,26.2446,26.3532,106989.0
2016-08-03 12:20:00,38.82,38.83,38.45,38.52,94247.0,26.3532,26.36,26.1021,26.1496,94247.0
2016-08-03 12:30:00,38.54,39.02,38.52,38.88,244983.0,26.1632,26.489,26.1496,26.394,244983.0
2016-08-03 12:40:00,38.88,38.91,38.6,38.62,82677.0,26.394,26.4143,26.2039,26.2175,82677.0
2016-08-03 12:50:00,38.62,38.75,38.61,38.72,61217.0,26.2175,26.3057,26.2107,26.2854,61217.0
2016-08-03 13:00:00,38.71,38.72,38.54,38.62,61580.0,26.2786,26.2854,26.1632,26.2175,61580.0
2016-08-03 13:10:00,38.61,38.62,38.37,38.42,30298.0,26.2107,26.2175,26.0478,26.0817,30298.0
2016-08-03 13:20:00,38.41,38.67,38.41,38.64,45473.0,26.0749,26.2514,26.0749,26.231,45473.0
2016-08-03 13:30:00,38.61,38.76,38.49,38.74,102657.0,26.2107,26.3125,26.1292,26.2989,102657.0
2016-08-03 13:40:00,38.71,38.92,38.65,38.85,54306.0,26.2786,26.4211,26.2378,26.3736,54306.0
2016-08-03 13:50:00,38.83,38.83,38.45,38.61,36470.0,26.36,26.36,26.1021,26.2107,36470.0
2016-08-03 14:00:00,38.61,38.77,38.53,38.58,90258.0,26.2107,26.3193,26.1564,26.1903,90258.0
2016-08-03 14:10:00,38.56,38.73,38.38,38.43,136450.0,26.1767,26.2921,26.0545,26.0885,136450.0
2016-08-03 14:20:00,38.43,38.45,38.26,38.3,48109.0,26.0885,26.1021,25.9731,26.0002,48109.0
2016-08-03 14:30:00,38.31,38.38,38.13,38.2,114517.0,26.007,26.0545,25.8848,25.9323,114517.0
2016-08-03 14:40:00,38.2,38.3,38.14,38.16,47556.0,25.9323,26.0002,25.8916,25.9052,47556.0
2016-08-03 14:50:00,38.16,38.38,38.14,38.29,46334.0,25.9052,26.0545,25.8916,25.9934,46334.0
2016-08-03 15:00:00,38.27,38.42,38.24,38.33,43482.0,25.9799,26.0817,25.9595,26.0206,43482.0
2016-08-03 15:10:00,38.31,38.51,38.29,38.49,64306.0,26.007,26.1428,25.9934,26.1292,64306.0
2016-08-03 15:20:00,38.48,38.54,38.33,38.52,63984.0,26.1224,26.1632,26.0206,26.1496,63984.0
2016-08-03 15:30:00,38.53,38.53,38.39,38.52,85408.0,26.1564,26.1564,26.0613,26.1496,85408.0
2016-08-03 15:40:00,38.51,38.56,38.46,38.46,129512.0,26.1428,26.1767,26.1089,26.1089,129512.0
2016-08-03 15:50:00,38.46,38.56,38.44,38.52,250101.0,26.1089,26.1767,26.0953,26.1496,250101.0
2016-08-04 09:30:00,38.91,39.42,38.87,39.41,85994.0,26.4143,26.7606,26.3872,26.7538,85994.0
2016-08-04 09:40:00,39.35,39.52,39.04,39.27,65424.0,26.713,26.8284,26.5026,26.6587,65424.0
2016-08-04 09:50:00,39.21,39.45,39.1,39.19,86415.0,26.618,26.7809,26.5433,26.6044,86415.0
2016-08-04 10:00:00,39.19,39.36,39.06,39.1,95883.0,26.6044,26.7198,26.5162,26.5433,95883.0
2016-08-04 10:10:00,39.13,39.33,39.03,39.05,89129.0,26.5637,26.6995,26.4958,26.5094,89129.0
2016-08-04 10:20:00,39.07,39.22,38.92,39.06,125168.0,26.523,26.6248,26.4211,26.5162,125168.0
2016-08-04 10:30:00,39.05,39.25,39.04,39.15,95890.0,26.5094,26.6451,26.5026,26.5773,95890.0
2016-08-04 10:40:00,39.16,39.22,38.97,38.98,89454.0,26.5841,26.6248,26.4551,26.4619,89454.0
2016-08-04 10:50:00,38.97,39.05,38.79,38.91,50005.0,26.4551,26.5094,26.3329,26.4143,50005.0
2016-08-04 11:00:00,38.91,39.24,38.86,39.22,110729.0,26.4143,26.6384,26.3804,26.6248,110729.0
2016-08-04 11:10:00,39.21,39.21,38.82,38.95,50105.0,26.618,26.618,26.3532,26.4415,50105.0
2016-08-04 11:20:00,38.95,39.24,38.93,39.18,48069.0,26.4415,26.6384,26.4279,26.5976,48069.0
2016-08-04 11:30:00,39.21,39.55,39.21,39.54,54793.0,26.618,26.8488,26.618,26.842,54793.0
2016-08-04 11:40:00,39.51,39.84,39.51,39.84,55602.0,26.8217,27.0457,26.8217,27.0457,55602.0
2016-08-04 11:50:00,39.84,40.5,39.81,40.46,152272.0,27.0457,27.4937,27.0253,27.4666,152272.0
2016-08-04 12:00:00,40.45,40.64,40.26,40.37,165677.0,27.4598,27.5888,27.3308,27.4055,165677.0
2016-08-04 12:10:00,40.37,40.46,40.1,40.41,90343.0,27.4055,27.4666,27.2222,27.4326,90343.0
2016-08-04 12:20:00,40.38,40.42,40.18,40.21,38202.0,27.4123,27.4394,27.2765,27.2969,38202.0
2016-08-04 12:30:00,40.23,40.43,40.2,40.37,33511.0,27.3104,27.4462,27.2901,27.4055,33511.0
2016-08-04 12:40:00,40.38,40.54,40.3,40.45,37383.0,27.4123,27.5209,27.3579,27.4598,37383.0
2016-08-04 12:50:00,40.43,40.68,40.41,40.59,40938.0,27.4462,27.6159,27.4326,27.5548,40938.0
2016-08-04 13:00:00,40.61,40.74,40.54,40.68,43671.0,27.5684,27.6566,27.5209,27.6159,43671.0
2016-08-04 13:10:00,40.7,40.74,40.61,40.7,43199.0,27.6295,27.6566,27.5684,27.6295,43199.0
2016-08-04 13:20:00,40.68,40.72,40.6,40.7,36822.0,27.6159,27.6431,27.5616,27.6295,36822.0
2016-08-04 13:30:00,40.7,40.84,40.69,40.76,44216.0,27.6295,27.7245,27.6227,27.6702,44216.0
2016-08-04 13:40:00,40.77,40.84,40.67,40.76,41763.0,27.677,27.7245,27.6091,27.6702,41763.0
2016-08-04 13:50:00,40.75,40.82,40.62,40.66,31226.0,27.6634,27.711,27.5752,27.6023,31226.0
2016-08-04 14:00:00,40.65,40.69,40.46,40.61,52758.0,27.5955,27.6227,27.4666,27.5684,52758.0
2016-08-04 14:10:00,40.6,40.7,40.35,40.35,50139.0,27.5616,27.6295,27.3919,27.3919,50139.0
2016-08-04 14:20:00,40.37,40.5,40.29,40.41,55580.0,27.4055,27.4937,27.3512,27.4326,55580.0
2016-08-04 14:30:00,40.41,40.62,40.41,40.58,56941.0,27.4326,27.5752,27.4326,27.548,56941.0
2016-08-04 14:40:00,40.56,40.56,40.46,40.5,68779.0,27.5345,27.5345,27.4666,27.4937,68779.0
2016-08-04 14:50:00,40.48,40.52,40.45,40.47,21758.0,27.4801,27.5073,27.4598,27.4734,21758.0
2016-08-04 15:00:00,40.46,40.47,40.35,40.37,23905.0,27.4666,27.4734,27.3919,27.4055,23905.0
2016-08-04 15:10:00,40.37,40.42,40.11,40.15,131929.0,27.4055,27.4394,27.229,27.2561,131929.0
2016-08-04 15:20:00,40.16,40.23,40.1,40.23,38067.0,27.2629,27.3104,27.2222,27.3104,38067.0
2016-08-04 15:30:00,40.22,40.27,40.15,40.2,105413.0,27.3036,27.3376,27.2561,27.2901,105413.0
2016-08-04 15:40:00,40.21,40.32,40.15,40.23,158414.0,27.2969,27.3715,27.2561,27.3104,158414.0
2016-08-04 15:50:00,40.23,40.6,40.23,40.47,412648.0,27.3104,27.5616,27.3104,27.4734,412648.0
2016-08-05 09:30:00,40.38,40.58,39.65,39.69,55288.0,27.4123,27.548,26.9167,26.9438,55288.0
2016-08-05 09:40:00,39.68,39.82,39.44,39.56,52268.0,26.9371,27.0321,26.7741,26.8556,52268.0
2016-08-05 09:50:00,39.56,40.02,39.5,39.95,72615.0,26.8556,27.1679,26.8149,27.1203,72615.0
2016-08-05 10:00:00,39.96,40.08,39.82,39.88,101613.0,27.1271,27.2086,27.0321,27.0728,101613.0
2016-08-05 10:10:00,39.92,40.3,39.87,40.3,50037.0,27.1,27.3579,27.066,27.3579,50037.0
2016-08-05 10:20:00,40.3,40.57,40.24,40.5,107315.0,27.3579,27.5412,27.3172,27.4937,107315.0
2016-08-05 10:30:00,40.47,40.61,40.44,40.52,64973.0,27.4734,27.5684,27.453,27.5073,64973.0
2016-08-05 10:40:00,40.51,40.64,40.46,40.58,73845.0,27.5005,27.5888,27.4666,27.548,73845.0
2016-08-05 10:50:00,40.58,40.79,40.56,40.79,51674.0,27.548,27.6906,27.5345,27.6906,51674.0
2016-08-05 11:00:00,40.8,41.06,40.8,41.05,53049.0,27.6974,27.8739,27.6974,27.8671,53049.0
2016-08-05 11:10:00,41.06,41.15,40.93,41.03,103305.0,27.8739,27.935,27.7856,27.8535,103305.0
2016-08-05 11:20:00,41.04,41.12,40.93,41.05,64665.0,27.8603,27.9146,27.7856,27.8671,64665.0
2016-08-05 11:30:00,41.08,41.22,41.02,41.13,86370.0,27.8875,27.9825,27.8467,27.9214,86370.0
2016-08-05 11:40:00,41.14,41.39,41.14,41.39,38059.0,27.9282,28.0979,27.9282,28.0979,38059.0
2016-08-05 11:50:00,41.38,41.44,41.35,41.42,43054.0,28.0911,28.1318,28.0707,28.1183,43054.0
2016-08-05 12:00:00,41.43,41.6,41.43,41.58,59552.0,28.1251,28.2405,28.1251,28.2269,59552.0
2016-08-05 12:10:00,41.59,41.59,41.21,41.25,78362.0,28.2337,28.2337,27.9757,28.0029,78362.0
2016-08-05 12:20:00,41.25,41.3,41.21,41.25,33368.0,28.0029,28.0368,27.9757,28.0029,33368.0
2016-08-05 12:30:00,41.31,41.33,41.24,41.25,18500.0,28.0436,28.0572,27.9961,28.0029,18500.0
2016-08-05 12:40:00,41.25,41.31,41.18,41.18,26490.0,28.0029,28.0436,27.9553,27.9553,26490.0
2016-08-05 12:50:00,41.17,41.18,40.98,41.02,46090.0,27.9486,27.9553,27.8196,27.8467,46090.0
2016-08-05 13:00:00,41.05,41.12,41.0,41.02,39194.0,27.8671,27.9146,27.8331,27.8467,39194.0
2016-08-05 13:10:00,40.99,41.08,40.96,41.03,41230.0,27.8264,27.8875,27.806,27.8535,41230.0
2016-08-05 13:20:00,41.01,41.07,40.97,41.02,30784.0,27.8399,27.8807,27.8128,27.8467,30784.0
2016-08-05 13:30:00,41.02,41.08,40.99,41.07,26420.0,27.8467,27.8875,27.8264,27.8807,26420.0
2016-08-05 13:40:00,41.08,41.3,41.07,41.29,83092.0,27.8875,28.0368,27.8807,28.03,83092.0
2016-08-05 13:50:00,41.29,41.31,41.24,41.27,42901.0,28.03,28.0436,27.9961,28.0164,42901.0
2016-08-05 14:00:00,41.27,41.5,41.25,41.46,39613.0,28.0164,28.1726,28.0029,28.1454,39613.0
2016-08-05 14:10:00,41.45,41.67,41.38,41.38,71325.0,28.1386,28.288,28.0911,28.0911,71325.0
2016-08-05 14:20:00,41.37,41.38,41.22,41.31,40234.0,28.0843,28.0911,27.9825,28.0436,40234.0
2016-08-05 14:30:00,41.32,41.45,41.28,41.28,44237.0,28.0504,28.1386,28.0232,28.0232,44237.0
2016-08-05 14:40:00,41.27,41.39,41.24,41.39,43132.0,28.0164,28.0979,27.9961,28.0979,43132.0
2016-08-05 14:50:00,41.39,41.42,41.33,41.35,38745.0,28.0979,28.1183,28.0572,28.0707,38745.0
2016-08-05 15:00:00,41.34,41.4,41.34,41.37,34142.0,28.064,28.1047,28.064,28.0843,34142.0
2016-08-05 15:10:00,41.38,41.41,41.32,41.33,44174.0,28.0911,28.1115,28.0504,28.0572,44174.0
2016-08-05 15:20:00,41.33,41.39,41.28,41.31,72690.0,28.0572,28.0979,28.0232,28.0436,72690.0
2016-08-05 15:30:00,41.3,41.33,41.26,41.26,77637.0,28.0368,28.0572,28.0097,28.0097,77637.0
2016-08-05 15:40:00,41.27,41.35,41.22,41.24,89248.0,28.0164,28.0707,27.9825,27.9961,89248.0
2016-08-05 15:50:00,41.24,41.31,41.24,41.28,169204.0,27.9961,28.0436,27.9961,28.0232,169204.0
2016-08-08 09:30:00,41.62,42.82,41.62,42.37,96851.0,28.254,29.0687,28.254,28.7632,96851.0
2016-08-08 09:40:00,42.29,42.57,42.2,42.42,37110.0,28.7089,28.899,28.6478,28.7971,37110.0
2016-08-08 09:50:00,42.46,42.74,42.42,42.48,52061.0,28.8243,29.0144,28.7971,28.8379,52061.0
2016-08-08 10:00:00,42.51,42.61,42.42,42.58,35525.0,28.8582,28.9261,28.7971,28.9057,35525.0
2016-08-08 10:10:00,42.58,42.61,42.29,42.3,89792.0,28.9057,28.9261,28.7089,28.7157,89792.0
2016-08-08 10:20:00,42.3,42.38,42.05,42.29,42563.0,28.7157,28.77,28.5459,28.7089,42563.0
2016-08-08 10:30:00,42.29,42.44,42.24,42.31,26979.0,28.7089,28.8107,28.6749,28.7225,26979.0
2016-08-08 10:40:00,42.34,42.51,42.33,42.51,37637.0,28.7428,28.8582,28.736,28.8582,37637.0
2016-08-08 10:50:00,42.51,42.6,42.34,42.38,22627.0,28.8582,28.9193,28.7428,28.77,22627.0
2016-08-08 11:00:00,42.39,42.57,42.34,42.55,28358.0,28.7768,28.899,28.7428,28.8854,28358.0
2016-08-08 11:10:00,42.55,42.55,42.3,42.34,43504.0,28.8854,28.8854,28.7157,28.7428,43504.0
2016-08-08 11:20:00,42.33,42.48,42.3,42.31,58235.0,28.736,28.8379,28.7157,28.7225,58235.0
2016-08-08 11:30:00,42.32,42.44,42.32,42.4,39818.0,28.7292,28.8107,28.7292,28.7835,39818.0
2016-08-08 11:40:00,42.39,42.46,42.26,42.28,40040.0,28.7768,28.8243,28.6885,28.7021,40040.0
2016-08-08 11:50:00,42.3,42.3,42.1,42.25,26371.0,28.7157,28.7157,28.5799,28.6817,26371.0
2016-08-08 12:00:00,42.26,42.26,42.11,42.2,25918.0,28.6885,28.6885,28.5867,28.6478,25918.0
2016-08-08 12:10:00,42.21,42.3,42.16,42.3,27620.0,28.6546,28.7157,28.6206,28.7157,27620.0
2016-08-08 12:20:00,42.28,42.33,42.22,42.26,78861.0,28.7021,28.736,28.6614,28.6885,78861.0
2016-08-08 12:30:00,42.24,42.38,42.19,42.38,43373.0,28.6749,28.77,28.641,28.77,43373.0
2016-08-08 12:40:00,42.38,42.51,42.37,42.5,32999.0,28.77,28.8582,28.7632,28.8514,32999.0
2016-08-08 12:50:00,42.51,42.54,42.36,42.47,17784.0,28.8582,28.8786,28.7564,28.8311,17784.0
2016-08-08 13:00:00,42.48,42.48,42.34,42.37,10515.0,28.8379,28.8379,28.7428,28.7632,10515.0
2016-08-08 13:10:00,42.34,42.4,42.28,42.34,46563.0,28.7428,28.7835,28.7021,28.7428,46563.0
2016-08-08 13:20:00,42.34,42.35,42.13,42.16,66786.0,28.7428,28.7496,28.6003,28.6206,66786.0
2016-08-08 13:30:00,42.16,42.19,42.05,42.11,35247.0,28.6206,28.641,28.5459,28.5867,35247.0
2016-08-08 13:40:00,42.11,42.2,42.09,42.18,34581.0,28.5867,28.6478,28.5731,28.6342,34581.0
2016-08-08 13:50:00,42.18,42.37,42.18,42.32,29511.0,28.6342,28.7632,28.6342,28.7292,29511.0
2016-08-08 14:00:00,42.29,42.43,42.28,42.41,49172.0,28.7089,28.8039,28.7021,28.7903,49172.0
2016-08-08 14:10:00,42.41,42.46,42.29,42.32,47980.0,28.7903,28.8243,28.7089,28.7292,47980.0
2016-08-08 14:20:00,42.3,42.39,42.3,42.35,47080.0,28.7157,28.7768,28.7157,28.7496,47080.0
2016-08-08 14:30:00,42.34,42.4,42.33,42.38,26781.0,28.7428,28.7835,28.736,28.77,26781.0
2016-08-08 14:40:00,42.37,42.37,42.29,42.3,61283.0,28.7632,28.7632,28.7089,28.7157,61283.0
2016-08-08 14:50:00,42.3,42.38,42.28,42.29,28509.0,28.7157,28.77,28.7021,28.7089,28509.0
2016-08-08 15:00:00,42.3,42.3,42.26,42.29,35275.0,28.7157,28.7157,28.6885,28.7089,35275.0
2016-08-08 15:10:00,42.28,42.3,42.12,42.21,37255.0,28.7021,28.7157,28.5935,28.6546,37255.0
2016-08-08 15:20:00,42.21,42.21,42.11,42.16,37347.0,28.6546,28.6546,28.5867,28.6206,37347.0
2016-08-08 15:30:00,42.16,42.17,42.11,42.12,72869.0,28.6206,28.6274,28.5867,28.5935,72869.0
2016-08-08 15:40:00,42.12,42.27,42.11,42.14,82921.0,28.5935,28.6953,28.5867,28.607,82921.0
2016-08-08 15:50:00,42.14,42.16,42.08,42.1,247308.0,28.607,28.6206,28.5663,28.5799,247308.0
2016-08-09 09:30:00,42.19,42.29,42.01,42.15,27300.0,28.641,28.7089,28.5188,28.6138,27300.0
2016-08-09 09:40:00,42.23,42.55,41.93,42.47,52153.0,28.6681,28.8854,28.4645,28.8311,52153.0
2016-08-09 09:50:00,42.5,42.57,42.31,42.51,75659.0,28.8514,28.899,28.7225,28.8582,75659.0
2016-08-09 10:00:00,42.53,42.57,42.28,42.36,44554.0,28.8718,28.899,28.7021,28.7564,44554.0
2016-08-09 10:10:00,42.36,42.55,42.33,42.37,17885.0,28.7564,28.8854,28.736,28.7632,17885.0
2016-08-09 10:20:00,42.37,42.45,42.29,42.35,30684.0,28.7632,28.8175,28.7089,28.7496,30684.0
2016-08-09 10:30:00,42.37,42.43,42.3,42.35,39635.0,28.7632,28.8039,28.7157,28.7496,39635.0
2016-08-09 10:40:00,42.31,42.37,42.01,42.02,39595.0,28.7225,28.7632,28.5188,28.5256,39595.0
2016-08-09 10:50:00,42.01,42.02,41.88,41.91,47514.0,28.5188,28.5256,28.4305,28.4509,47514.0
2016-08-09 11:00:00,41.93,42.12,41.9,41.93,38698.0,28.4645,28.5935,28.4441,28.4645,38698.0
2016-08-09 11:10:00,41.98,42.14,41.95,42.12,32033.0,28.4984,28.607,28.4781,28.5935,32033.0
2016-08-09 11:20:00,42.1,42.24,42.08,42.16,20902.0,28.5799,28.6749,28.5663,28.6206,20902.0
2016-08-09 11:30:00,42.16,42.31,42.14,42.23,23638.0,28.6206,28.7225,28.607,28.6681,23638.0
2016-08-09 11:40:00,42.26,42.26,42.08,42.13,16791.0,28.6885,28.6885,28.5663,28.6003,16791.0
2016-08-09 11:50:00,42.12,42.16,42.06,42.09,34333.0,28.5935,28.6206,28.5527,28.5731,34333.0
2016-08-09 12:00:00,42.12,42.16,42.05,42.1,32208.0,28.5935,28.6206,28.5459,28.5799,32208.0
2016-08-09 12:10:00,42.11,42.14,42.01,42.05,21556.0,28.5867,28.607,28.5188,28.5459,21556.0
2016-08-09 12:20:00,42.05,42.09,41.78,41.79,19707.0,28.5459,28.5731,28.3627,28.3694,19707.0
2016-08-09 12:30:00,41.78,41.79,41.67,41.76,18639.0,28.3627,28.3694,28.288,28.3491,18639.0
2016-08-09 12:40:00,41.76,41.82,41.73,41.8,12221.0,28.3491,28.3898,28.3287,28.3762,12221.0
2016-08-09 12:50:00,41.81,41.84,41.72,41.72,15401.0,28.383,28.4034,28.3219,28.3219,15401.0
2016-08-09 13:00:00,41.75,41.85,41.73,41.77,26588.0,28.3423,28.4102,28.3287,28.3559,26588.0
2016-08-09 13:10:00,41.8,41.82,41.73,41.76,17095.0,28.3762,28.3898,28.3287,28.3491,17095.0
2016-08-09 13:20:00,41.74,41.79,41.71,41.74,42747.0,28.3355,28.3694,28.3151,28.3355,42747.0
2016-08-09 13:30:00,41.76,41.81,41.71,41.77,19827.0,28.3491,28.383,28.3151,28.3559,19827.0
2016-08-09 13:40:00,41.77,41.81,41.71,41.74,46978.0,28.3559,28.383,28.3151,28.3355,46978.0
2016-08-09 13:50:00,41.74,41.94,41.72,41.9,36934.0,28.3355,28.4713,28.3219,28.4441,36934.0
2016-08-09 14:00:00,41.88,41.97,41.88,41.97,15316.0,28.4305,28.4916,28.4305,28.4916,15316.0
2016-08-09 14:10:00,41.98,41.98,41.9,41.91,16818.0,28.4984,28.4984,28.4441,28.4509,16818.0
2016-08-09 14:20:00,41.91,41.96,41.88,41.91,20398.0,28.4509,28.4849,28.4305,28.4509,20398.0
2016-08-09 14:30:00,41.92,42.0,41.85,42.0,51611.0,28.4577,28.512,28.4102,28.512,51611.0
2016-08-09 14:40:00,41.99,42.06,41.98,42.01,22410.0,28.5052,28.5527,28.4984,28.5188,22410.0
2016-08-09 14:50:00,41.99,42.04,41.99,42.0,18744.0,28.5052,28.5392,28.5052,28.512,18744.0
2016-08-09 15:00:00,42.02,42.04,41.99,42.02,12004.0,28.5256,28.5392,28.5052,28.5256,12004.0
2016-08-09 15:10:00,42.01,42.03,41.97,41.99,28777.0,28.5188,28.5324,28.4916,28.5052,28777.0
2016-08-09 15:20:00,42.0,42.02,41.96,42.01,29184.0,28.512,28.5256,28.4849,28.5188,29184.0
2016-08-09 15:30:00,42.01,42.02,41.98,42.0,108248.0,28.5188,28.5256,28.4984,28.512,108248.0
2016-08-09 15:40:00,42.0,42.08,42.0,42.0,76754.0,28.512,28.5663,28.512,28.512,76754.0
2016-08-09 15:50:00,42.01,42.01,41.95,41.96,100170.0,28.5188,28.5188,28.4781,28.4849,100170.0
2016-08-10 09:30:00,42.16,42.46,41.72,41.8,52288.0,28.6206,28.8243,28.3219,28.3762,52288.0
2016-08-10 09:40:00,41.9,42.04,41.73,41.8,34612.0,28.4441,28.5392,28.3287,28.3762,34612.0
2016-08-10 09:50:00,41.78,41.97,41.72,41.72,59282.0,28.3627,28.4916,28.3219,28.3219,59282.0
2016-08-10 10:00:00,41.75,41.85,41.66,41.76,41075.0,28.3423,28.4102,28.2812,28.3491,41075.0
2016-08-10 10:10:00,41.77,41.93,41.73,41.85,118433.0,28.3559,28.4645,28.3287,28.4102,118433.0
2016-08-10 10:20:00,41.88,42.34,41.88,42.28,62356.0,28.4305,28.7428,28.4305,28.7021,62356.0
2016-08-10 10:30:00,42.26,42.58,42.25,42.5,76135.0,28.6885,28.9057,28.6817,28.8514,76135.0
2016-08-10 10:40:00,42.52,42.63,42.24,42.54,81681.0,28.865,28.9397,28.6749,28.8786,81681.0
2016-08-10 10:50:00,42.55,42.6,42.36,42.4,19121.0,28.8854,28.9193,28.7564,28.7835,19121.0
2016-08-10 11:00:00,42.43,42.48,42.02,42.08,54338.0,28.8039,28.8379,28.5256,28.5663,54338.0
2016-08-10 11:10:00,42.15,42.17,42.0,42.09,53316.0,28.6138,28.6274,28.512,28.5731,53316.0
2016-08-10 11:20:00,42.09,42.15,42.01,42.03,57692.0,28.5731,28.6138,28.5188,28.5324,57692.0
2016-08-10 11:30:00,42.04,42.09,41.85,42.05,62738.0,28.5392,28.5731,28.4102,28.5459,62738.0
2016-08-10 11:40:00,42.02,42.03,41.8,41.89,20300.0,28.5256,28.5324,28.3762,28.4373,20300.0
2016-08-10 11:50:00,41.93,42.03,41.93,42.01,19785.0,28.4645,28.5324,28.4645,28.5188,19785.0
2016-08-10 12:00:00,42.0,42.09,41.98,42.09,15815.0,28.512,28.5731,28.4984,28.5731,15815.0
2016-08-10 12:10:00,42.1,42.11,41.97,42.04,12110.0,28.5799,28.5867,28.4916,28.5392,12110.0
2016-08-10 12:20:00,42.03,42.03,41.98,41.98,12066.0,28.5324,28.5324,28.4984,28.4984,12066.0
2016-08-10 12:30:00,41.98,42.11,41.97,42.03,14450.0,28.4984,28.5867,28.4916,28.5324,14450.0
2016-08-10 12:40:00,42.04,42.08,41.96,42.01,13689.0,28.5392,28.5663,28.4849,28.5188,13689.0
2016-08-10 12:50:00,42.0,42.04,41.97,42.0,14008.0,28.512,28.5392,28.4916,28.512,14008.0
2016-08-10 13:00:00,42.02,42.08,41.98,42.01,63081.0,28.5256,28.5663,28.4984,28.5188,63081.0
2016-08-10 13:10:00,42.01,42.03,41.97,42.03,46538.0,28.5188,28.5324,28.4916,28.5324,46538.0
2016-08-10 13:20:00,42.04,42.04,41.98,42.02,34299.0,28.5392,28.5392,28.4984,28.5256,34299.0
2016-08-10 13:30:00,42.03,42.07,42.02,42.05,8499.0,28.5324,28.5595,28.5256,28.5459,8499.0
2016-08-10 13:40:00,42.05,42.33,42.04,42.1,104339.0,28.5459,28.736,28.5392,28.5799,104339.0
2016-08-10 13:50:00,42.13,42.13,41.99,42.01,15794.0,28.6003,28.6003,28.5052,28.5188,15794.0
2016-08-10 14:00:00,42.0,42.08,41.98,41.99,31810.0,28.512,28.5663,28.4984,28.5052,31810.0
2016-08-10 14:10:00,41.98,42.01,41.92,41.97,41297.0,28.4984,28.5188,28.4577,28.4916,41297.0
2016-08-10 14:20:00,41.98,42.05,41.93,41.98,28543.0,28.4984,28.5459,28.4645,28.4984,28543.0
2016-08-10 14:30:00,41.98,42.01,41.89,41.91,40023.0,28.4984,28.5188,28.4373,28.4509,40023.0
2016-08-10 14:40:00,41.92,41.98,41.9,41.93,30039.0,28.4577,28.4984,28.4441,28.4645,30039.0
2016-08-10 14:50:00,41.92,42.05,41.68,41.75,72114.0,28.4577,28.5459,28.2948,28.3423,72114.0
2016-08-10 15:00:00,41.76,41.76,41.3,41.41,185205.0,28.3491,28.3491,28.0368,28.1115,185205.0
2016-08-10 15:10:00,41.41,41.57,41.4,41.54,68530.0,28.1115,28.2201,28.1047,28.1997,68530.0
2016-08-10 15:20:00,41.54,41.66,41.52,41.55,36305.0,28.1997,28.2812,28.1862,28.2065,36305.0
2016-08-10 15:30:00,41.55,41.56,41.46,41.47,31486.0,28.2065,28.2133,28.1454,28.1522,31486.0
2016-08-10 15:40:00,41.47,41.54,41.4,41.41,66297.0,28.1522,28.1997,28.1047,28.1115,66297.0
2016-08-10 15:50:00,41.42,41.57,41.42,41.56,105299.0,28.1183,28.2201,28.1183,28.2133,105299.0
2016-08-11 09:30:00,41.84,42.05,41.53,41.91,37506.0,28.4034,28.5459,28.1929,28.4509,37506.0
2016-08-11 09:40:00,41.83,42.03,41.68,41.91,21869.0,28.3966,28.5324,28.2948,28.4509,21869.0
2016-08-11 09:50:00,41.93,41.93,41.75,41.77,42301.0,28.4645,28.4645,28.3423,28.3559,42301.0
2016-08-11 10:00:00,41.73,41.82,41.62,41.79,31480.0,28.3287,28.3898,28.254,28.3694,31480.0
2016-08-11 10:10:00,41.82,41.95,41.81,41.9,17446.0,28.3898,28.4781,28.383,28.4441,17446.0
2016-08-11 10:20:00,41.88,41.89,41.7,41.81,28240.0,28.4305,28.4373,28.3083,28.383,28240.0
2016-08-11 10:30:00,41.85,41.89,41.73,41.85,22967.0,28.4102,28.4373,28.3287,28.4102,22967.0
2016-08-11 10:40:00,41.84,41.91,41.83,41.89,26444.0,28.4034,28.4509,28.3966,28.4373,26444.0
2016-08-11 10:50:00,41.88,41.94,41.74,41.83,16291.0,28.4305,28.4713,28.3355,28.3966,16291.0
2016-08-11 11:00:00,41.83,41.92,41.78,41.78,15934.0,28.3966,28.4577,28.3627,28.3627,15934.0
2016-08-11 11:10:00,41.79,41.92,41.75,41.85,49606.0,28.3694,28.4577,28.3423,28.4102,49606.0
2016-08-11 11:20:00,41.87,42.08,41.85,42.07,19157.0,28.4238,28.5663,28.4102,28.5595,19157.0
2016-08-11 11:30:00,42.08,42.27,42.08,42.2,18512.0,28.5663,28.6953,28.5663,28.6478,18512.0
2016-08-11 11:40:00,42.2,42.25,42.09,42.24,27908.0,28.6478,28.6817,28.5731,28.6749,27908.0
2016-08-11 11:50:00,42.25,42.28,42.14,42.26,24209.0,28.6817,28.7021,28.607,28.6885,24209.0
2016-08-11 12:00:00,42.29,42.31,42.15,42.3,14822.0,28.7089,28.7225,28.6138,28.7157,14822.0
2016-08-11 12:10:00,42.31,42.36,42.17,42.24,12732.0,28.7225,28.7564,28.6274,28.6749,12732.0
2016-08-11 12:20:00,42.21,42.37,42.2,42.34,31165.0,28.6546,28.7632,28.6478,28.7428,31165.0
2016-08-11 12:30:00,42.36,42.45,42.27,42.29,24865.0,28.7564,28.8175,28.6953,28.7089,24865.0
2016-08-11 12:40:00,42.27,42.32,42.24,42.29,30267.0,28.6953,28.7292,28.6749,28.7089,30267.0
2016-08-11 12:50:00,42.31,42.35,42.27,42.29,15063.0,28.7225,28.7496,28.6953,28.7089,15063.0
2016-08-11 13:00:00,42.29,42.35,42.28,42.31,21506.0,28.7089,28.7496,28.7021,28.7225,21506.0
2016-08-11 13:10:00,42.31,42.34,42.23,42.23,24802.0,28.7225,28.7428,28.6681,28.6681,24802.0
2016-08-11 13:20:00,42.2,42.24,42.14,42.22,19439.0,28.6478,28.6749,28.607,28.6614,19439.0
2016-08-11 13:30:00,42.22,42.28,42.18,42.22,18665.0,28.6614,28.7021,28.6342,28.6614,18665.0
2016-08-11 13:40:00,42.23,42.29,42.23,42.28,15981.0,28.6681,28.7089,28.6681,28.7021,15981.0
2016-08-11 13:50:00,42.28,42.29,42.15,42.17,22451.0,28.7021,28.7089,28.6138,28.6274,22451.0
2016-08-11 14:00:00,42.18,42.32,42.17,42.28,30946.0,28.6342,28.7292,28.6274,28.7021,30946.0
2016-08-11 14:10:00,42.28,42.32,42.23,42.23,18923.0,28.7021,28.7292,28.6681,28.6681,18923.0
2016-08-11 14:20:00,42.23,42.23,42.12,42.18,36062.0,28.6681,28.6681,28.5935,28.6342,36062.0
2016-08-11 14:30:00,42.2,42.28,42.19,42.25,30478.0,28.6478,28.7021,28.641,28.6817,30478.0
2016-08-11 14:40:00,42.26,42.29,42.2,42.27,20015.0,28.6885,28.7089,28.6478,28.6953,20015.0
2016-08-11 14:50:00,42.26,42.26,42.16,42.17,27610.0,28.6885,28.6885,28.6206,28.6274,27610.0
2016-08-11 15:00:00,42.17,42.28,42.16,42.24,28614.0,28.6274,28.7021,28.6206,28.6749,28614.0
2016-08-11 15:10:00,42.25,42.29,42.21,42.26,49609.0,28.6817,28.7089,28.6546,28.6885,49609.0
2016-08-11 15:20:00,42.26,42.26,42.13,42.17,26985.0,28.6885,28.6885,28.6003,28.6274,26985.0
2016-08-11 15:30:00,42.16,42.27,42.16,42.25,37542.0,28.6206,28.6953,28.6206,28.6817,37542.0
2016-08-11 15:40:00,42.26,42.29,42.24,42.25,58773.0,28.6885,28.7089,28.6749,28.6817,58773.0
2016-08-11 15:50:00,42.24,42.3,42.19,42.25,159961.0,28.6749,28.7157,28.641,28.6817,159961.0
2016-08-12 09:30:00,42.53,42.59,42.28,42.44,17030.0,28.8718,28.9125,28.7021,28.8107,17030.0
2016-08-12 09:40:00,42.44,42.68,42.36,42.57,23476.0,28.8107,28.9736,28.7564,28.899,23476.0
2016-08-12 09:50:00,42.55,42.63,42.41,42.42,11984.0,28.8854,28.9397,28.7903,28.7971,11984.0
2016-08-12 10:00:00,42.42,42.51,42.17,42.21,18193.0,28.7971,28.8582,28.6274,28.6546,18193.0
2016-08-12 10:10:00,42.23,42.32,42.16,42.16,16241.0,28.6681,28.7292,28.6206,28.6206,16241.0
2016-08-12 10:20:00,42.11,42.37,42.11,42.24,17323.0,28.5867,28.7632,28.5867,28.6749,17323.0
2016-08-12 10:30:00,42.25,42.48,42.22,42.42,17666.0,28.6817,28.8379,28.6614,28.7971,17666.0
2016-08-12 10:40:00,42.41,42.7,42.38,42.66,22397.0,28.7903,28.9872,28.77,28.9601,22397.0
2016-08-12 10:50:00,42.66,42.77,42.59,42.69,35532.0,28.9601,29.0347,28.9125,28.9804,35532.0
2016-08-12 11:00:00,42.66,42.74,42.52,42.53,12327.0,28.9601,29.0144,28.865,28.8718,12327.0
2016-08-12 11:10:00,42.53,42.81,42.5,42.81,20274.0,28.8718,29.0619,28.8514,29.0619,20274.0
2016-08-12 11:20:00,42.81,42.99,42.78,42.97,19159.0,29.0619,29.1841,29.0415,29.1705,19159.0
2016-08-12 11:30:00,42.94,42.97,42.82,42.82,19884.0,29.1501,29.1705,29.0687,29.0687,19884.0
2016-08-12 11:40:00,42.8,42.84,42.77,42.77,13474.0,29.0551,29.0822,29.0347,29.0347,13474.0
2016-08-12 11:50:00,42.78,42.86,42.76,42.82,20448.0,29.0415,29.0958,29.0279,29.0687,20448.0
2016-08-12 12:00:00,42.81,42.82,42.68,42.71,12480.0,29.0619,29.0687,28.9736,28.994,12480.0
2016-08-12 12:10:00,42.68,42.71,42.55,42.6,7195.0,28.9736,28.994,28.8854,28.9193,7195.0
2016-08-12 12:20:00,42.6,42.66,42.53,42.64,13380.0,28.9193,28.9601,28.8718,28.9465,13380.0
2016-08-12 12:30:00,42.65,42.66,42.58,42.6,13075.0,28.9533,28.9601,28.9057,28.9193,13075.0
2016-08-12 12:40:00,42.61,42.62,42.49,42.5,14305.0,28.9261,28.9329,28.8446,28.8514,14305.0
2016-08-12 12:50:00,42.48,42.53,42.44,42.44,11751.0,28.8379,28.8718,28.8107,28.8107,11751.0
2016-08-12 13:00:00,42.44,42.46,42.2,42.2,32701.0,28.8107,28.8243,28.6478,28.6478,32701.0
2016-08-12 13:10:00,42.22,42.32,42.21,42.32,11360.0,28.6614,28.7292,28.6546,28.7292,11360.0
2016-08-12 13:20:00,42.33,42.56,42.32,42.54,9301.0,28.736,28.8922,28.7292,28.8786,9301.0
2016-08-12 13:30:00,42.54,42.61,42.49,42.51,15388.0,28.8786,28.9261,28.8446,28.8582,15388.0
2016-08-12 13:40:00,42.53,42.55,42.46,42.51,7435.0,28.8718,28.8854,28.8243,28.8582,7435.0
2016-08-12 13:50:00,42.48,42.48,42.37,42.37,11315.0,28.8379,28.8379,28.7632,28.7632,11315.0
2016-08-12 14:00:00,42.37,42.38,42.24,42.29,9154.0,28.7632,28.77,28.6749,28.7089,9154.0
2016-08-12 14:10:00,42.28,42.43,42.28,42.37,9225.0,28.7021,28.8039,28.7021,28.7632,9225.0
2016-08-12 14:20:00,42.37,42.38,42.29,42.29,12604.0,28.7632,28.77,28.7089,28.7089,12604.0
2016-08-12 14:30:00,42.28,42.28,42.17,42.22,15572.0,28.7021,28.7021,28.6274,28.6614,15572.0
2016-08-12 14:40:00,42.19,42.25,42.18,42.24,17134.0,28.641,28.6817,28.6342,28.6749,17134.0
2016-08-12 14:50:00,42.25,42.25,42.16,42.22,13472.0,28.6817,28.6817,28.6206,28.6614,13472.0
2016-08-12 15:00:00,42.24,42.33,42.24,42.31,18879.0,28.6749,28.736,28.6749,28.7225,18879.0
2016-08-12 15:10:00,42.3,42.32,42.24,42.27,25964.0,28.7157,28.7292,28.6749,28.6953,25964.0
2016-08-12 15:20:00,42.28,42.32,42.24,42.32,27579.0,28.7021,28.7292,28.6749,28.7292,27579.0
2016-08-12 15:30:00,42.32,42.38,42.31,42.35,47715.0,28.7292,28.77,28.7225,28.7496,47715.0
2016-08-12 15:40:00,42.36,42.58,42.35,42.56,123133.0,28.7564,28.9057,28.7496,28.8922,123133.0
2016-08-12 15:50:00,42.56,42.57,42.41,42.44,119174.0,28.8922,28.899,28.7903,28.8107,119174.0
2016-08-15 09:30:00,42.7,43.27,42.7,43.05,88717.0,28.9872,29.3742,28.9872,29.2248,88717.0
2016-08-15 09:40:00,43.0,43.05,42.82,42.95,30952.0,29.1909,29.2248,29.0687,29.1569,30952.0
2016-08-15 09:50:00,42.93,43.05,42.83,42.93,28630.0,29.1433,29.2248,29.0755,29.1433,28630.0
2016-08-15 10:00:00,42.96,43.06,42.87,43.03,51584.0,29.1637,29.2316,29.1026,29.2112,51584.0
2016-08-15 10:10:00,43.07,43.11,42.86,42.89,90449.0,29.2384,29.2655,29.0958,29.1162,90449.0
2016-08-15 10:20:00,42.89,43.03,42.87,42.93,33520.0,29.1162,29.2112,29.1026,29.1433,33520.0
2016-08-15 10:30:00,42.93,43.11,42.92,43.1,29326.0,29.1433,29.2655,29.1366,29.2587,29326.0
2016-08-15 10:40:00,43.1,43.15,43.05,43.1,46817.0,29.2587,29.2927,29.2248,29.2587,46817.0
2016-08-15 10:50:00,43.11,43.19,43.03,43.16,43722.0,29.2655,29.3198,29.2112,29.2995,43722.0
2016-08-15 11:00:00,43.18,43.21,43.1,43.12,64142.0,29.3131,29.3334,29.2587,29.2723,64142.0
2016-08-15 11:10:00,43.12,43.2,43.03,43.15,63178.0,29.2723,29.3266,29.2112,29.2927,63178.0
2016-08-15 11:20:00,43.15,43.41,43.14,43.21,108349.0,29.2927,29.4692,29.2859,29.3334,108349.0
2016-08-15 11:30:00,43.2,43.31,43.17,43.29,114689.0,29.3266,29.4013,29.3063,29.3877,114689.0
2016-08-15 11:40:00,43.3,43.34,43.13,43.13,107431.0,29.3945,29.4217,29.2791,29.2791,107431.0
2016-08-15 11:50:00,43.14,43.3,43.14,43.27,44501.0,29.2859,29.3945,29.2859,29.3742,44501.0
2016-08-15 12:00:00,43.3,43.35,43.25,43.31,56220.0,29.3945,29.4285,29.3606,29.4013,56220.0
2016-08-15 12:10:00,43.34,43.45,43.28,43.44,113901.0,29.4217,29.4964,29.3809,29.4896,113901.0
2016-08-15 12:20:00,43.45,43.6,43.41,43.6,35471.0,29.4964,29.5982,29.4692,29.5982,35471.0
2016-08-15 12:30:00,43.6,43.68,43.54,43.68,15539.0,29.5982,29.6525,29.5574,29.6525,15539.0
2016-08-15 12:40:00,43.68,43.71,43.61,43.7,22654.0,29.6525,29.6729,29.605,29.6661,22654.0
2016-08-15 12:50:00,43.7,43.7,43.6,43.61,21737.0,29.6661,29.6661,29.5982,29.605,21737.0
2016-08-15 13:00:00,43.63,43.64,43.56,43.58,15257.0,29.6185,29.6253,29.571,29.5846,15257.0
2016-08-15 13:10:00,43.56,43.65,43.55,43.62,15156.0,29.571,29.6321,29.5642,29.6118,15156.0
2016-08-15 13:20:00,43.62,43.84,43.62,43.75,65938.0,29.6118,29.7611,29.6118,29.7,65938.0
2016-08-15 13:30:00,43.74,43.75,43.6,43.63,14720.0,29.6932,29.7,29.5982,29.6185,14720.0
2016-08-15 13:40:00,43.63,43.68,43.61,43.67,11305.0,29.6185,29.6525,29.605,29.6457,11305.0
2016-08-15 13:50:00,43.68,43.71,43.65,43.71,13093.0,29.6525,29.6729,29.6321,29.6729,13093.0
2016-08-15 14:00:00,43.71,43.72,43.52,43.54,32845.0,29.6729,29.6796,29.5439,29.5574,32845.0
2016-08-15 14:10:00,43.55,43.69,43.55,43.63,22282.0,29.5642,29.6593,29.5642,29.6185,22282.0
2016-08-15 14:20:00,43.63,43.67,43.61,43.63,35790.0,29.6185,29.6457,29.605,29.6185,35790.0
2016-08-15 14:30:00,43.62,43.67,43.61,43.64,24118.0,29.6118,29.6457,29.605,29.6253,24118.0
2016-08-15 14:40:00,43.64,43.72,43.62,43.64,25650.0,29.6253,29.6796,29.6118,29.6253,25650.0
2016-08-15 14:50:00,43.64,43.7,43.6,43.63,40960.0,29.6253,29.6661,29.5982,29.6185,40960.0
2016-08-15 15:00:00,43.62,43.7,43.6,43.7,28619.0,29.6118,29.6661,29.5982,29.6661,28619.0
2016-08-15 15:10:00,43.69,43.8,43.69,43.76,58512.0,29.6593,29.734,29.6593,29.7068,58512.0
2016-08-15 15:20:00,43.76,43.76,43.53,43.64,67744.0,29.7068,29.7068,29.5507,29.6253,67744.0
2016-08-15 15:30:00,43.63,43.72,43.61,43.62,120488.0,29.6185,29.6796,29.605,29.6118,120488.0
2016-08-15 15:40:00,43.62,43.72,43.61,43.68,118022.0,29.6118,29.6796,29.605,29.6525,118022.0
2016-08-15 15:50:00,43.68,43.69,43.58,43.58,168708.0,29.6525,29.6593,29.5846,29.5846,168708.0
2016-08-16 09:30:00,43.34,43.43,43.03,43.08,37144.0,29.4217,29.4828,29.2112,29.2452,37144.0
2016-08-16 09:40:00,43.09,43.54,43.04,43.53,43805.0,29.252,29.5574,29.218,29.5507,43805.0
2016-08-16 09:50:00,43.56,43.79,43.45,43.5,44807.0,29.571,29.7272,29.4964,29.5303,44807.0
2016-08-16 10:00:00,43.48,43.83,43.48,43.62,64998.0,29.5167,29.7543,29.5167,29.6118,64998.0
2016-08-16 10:10:00,43.6,43.66,43.48,43.5,45297.0,29.5982,29.6389,29.5167,29.5303,45297.0
2016-08-16 10:20:00,43.5,43.65,43.44,43.54,31776.0,29.5303,29.6321,29.4896,29.5574,31776.0
2016-08-16 10:30:00,43.54,43.57,43.44,43.56,45608.0,29.5574,29.5778,29.4896,29.571,45608.0
2016-08-16 10:40:00,43.55,43.55,43.48,43.53,48121.0,29.5642,29.5642,29.5167,29.5507,48121.0
2016-08-16 10:50:00,43.54,43.55,43.48,43.51,29917.0,29.5574,29.5642,29.5167,29.5371,29917.0
2016-08-16 11:00:00,43.52,43.59,43.5,43.53,14659.0,29.5439,29.5914,29.5303,29.5507,14659.0
2016-08-16 11:10:00,43.52,43.61,43.49,43.59,22648.0,29.5439,29.605,29.5235,29.5914,22648.0
2016-08-16 11:20:00,43.57,43.6,43.51,43.54,26876.0,29.5778,29.5982,29.5371,29.5574,26876.0
2016-08-16 11:30:00,43.54,43.59,43.47,43.54,33687.0,29.5574,29.5914,29.5099,29.5574,33687.0
2016-08-16 11:40:00,43.51,43.57,43.47,43.48,40328.0,29.5371,29.5778,29.5099,29.5167,40328.0
2016-08-16 11:50:00,43.47,43.59,43.47,43.54,42079.0,29.5099,29.5914,29.5099,29.5574,42079.0
2016-08-16 12:00:00,43.56,43.59,43.49,43.5,14670.0,29.571,29.5914,29.5235,29.5303,14670.0
2016-08-16 12:10:00,43.5,43.54,43.47,43.52,20107.0,29.5303,29.5574,29.5099,29.5439,20107.0
2016-08-16 12:20:00,43.54,43.55,43.46,43.51,27517.0,29.5574,29.5642,29.5031,29.5371,27517.0
2016-08-16 12:30:00,43.49,43.55,43.42,43.46,50219.0,29.5235,29.5642,29.476,29.5031,50219.0
2016-08-16 12:40:00,43.47,43.54,43.46,43.49,36713.0,29.5099,29.5574,29.5031,29.5235,36713.0
2016-08-16 12:50:00,43.47,43.49,43.33,43.35,22758.0,29.5099,29.5235,29.4149,29.4285,22758.0
2016-08-16 13:00:00,43.36,43.49,43.36,43.47,16036.0,29.4353,29.5235,29.4353,29.5099,16036.0
2016-08-16 13:10:00,43.46,43.48,43.44,43.46,20703.0,29.5031,29.5167,29.4896,29.5031,20703.0
2016-08-16 13:20:00,43.45,43.49,43.45,43.47,16739.0,29.4964,29.5235,29.4964,29.5099,16739.0
2016-08-16 13:30:00,43.46,43.48,43.43,43.45,14547.0,29.5031,29.5167,29.4828,29.4964,14547.0
2016-08-16 13:40:00,43.46,43.49,43.43,43.43,21482.0,29.5031,29.5235,29.4828,29.4828,21482.0
2016-08-16 13:50:00,43.43,43.45,43.36,43.45,19350.0,29.4828,29.4964,29.4353,29.4964,19350.0
2016-08-16 14:00:00,43.45,43.47,43.42,43.45,14088.0,29.4964,29.5099,29.476,29.4964,14088.0
2016-08-16 14:10:00,43.44,43.45,43.36,43.38,18847.0,29.4896,29.4964,29.4353,29.4488,18847.0
2016-08-16 14:20:00,43.37,43.37,43.28,43.28,11301.0,29.442,29.442,29.3809,29.3809,11301.0
2016-08-16 14:30:00,43.28,43.29,43.23,43.25,19325.0,29.3809,29.3877,29.347,29.3606,19325.0
2016-08-16 14:40:00,43.27,43.28,43.14,43.15,22070.0,29.3742,29.3809,29.2859,29.2927,22070.0
2016-08-16 14:50:00,43.15,43.15,43.09,43.13,18205.0,29.2927,29.2927,29.252,29.2791,18205.0
2016-08-16 15:00:00,43.13,43.21,43.12,43.19,30595.0,29.2791,29.3334,29.2723,29.3198,30595.0
2016-08-16 15:10:00,43.19,43.2,43.05,43.07,24311.0,29.3198,29.3266,29.2248,29.2384,24311.0
2016-08-16 15:20:00,43.07,43.08,43.0,43.04,37123.0,29.2384,29.2452,29.1909,29.218,37123.0
2016-08-16 15:30:00,43.05,43.1,43.05,43.09,23976.0,29.2248,29.2587,29.2248,29.252,23976.0
2016-08-16 15:40:00,43.1,43.14,43.07,43.07,61260.0,29.2587,29.2859,29.2384,29.2384,61260.0
2016-08-16 15:50:00,43.08,43.12,42.99,42.99,121032.0,29.2452,29.2723,29.1841,29.1841,121032.0
2016-08-17 09:30:00,42.77,42.99,42.44,42.56,19919.0,29.0347,29.1841,28.8107,28.8922,19919.0
2016-08-17 09:40:00,42.48,42.56,42.27,42.52,26605.0,28.8379,28.8922,28.6953,28.865,26605.0
2016-08-17 09:50:00,42.51,42.61,42.39,42.53,41572.0,28.8582,28.9261,28.7768,28.8718,41572.0
2016-08-17 10:00:00,42.53,42.87,42.52,42.81,56251.0,28.8718,29.1026,28.865,29.0619,56251.0
2016-08-17 10:10:00,42.79,42.92,42.74,42.88,30785.0,29.0483,29.1366,29.0144,29.1094,30785.0
2016-08-17 10:20:00,42.9,42.99,42.83,42.99,31642.0,29.123,29.1841,29.0755,29.1841,31642.0
2016-08-17 10:30:00,43.01,43.32,42.97,42.97,55972.0,29.1977,29.4081,29.1705,29.1705,55972.0
2016-08-17 10:40:00,42.99,43.29,42.92,43.15,62665.0,29.1841,29.3877,29.1366,29.2927,62665.0
2016-08-17 10:50:00,43.13,43.19,43.03,43.11,41231.0,29.2791,29.3198,29.2112,29.2655,41231.0
2016-08-17 11:00:00,43.14,43.29,43.11,43.29,79301.0,29.2859,29.3877,29.2655,29.3877,79301.0
2016-08-17 11:10:00,43.28,43.39,43.24,43.36,26155.0,29.3809,29.4556,29.3538,29.4353,26155.0
2016-08-17 11:20:00,43.34,43.39,43.08,43.08,31032.0,29.4217,29.4556,29.2452,29.2452,31032.0
2016-08-17 11:30:00,43.09,43.12,42.9,42.95,48048.0,29.252,29.2723,29.123,29.1569,48048.0
2016-08-17 11:40:00,42.95,43.08,42.94,43.04,33200.0,29.1569,29.2452,29.1501,29.218,33200.0
2016-08-17 11:50:00,43.05,43.05,42.91,42.95,29054.0,29.2248,29.2248,29.1298,29.1569,29054.0
2016-08-17 12:00:00,42.95,42.97,42.85,42.94,21536.0,29.1569,29.1705,29.089,29.1501,21536.0
2016-08-17 12:10:00,42.95,43.14,42.93,43.01,21581.0,29.1569,29.2859,29.1433,29.1977,21581.0
2016-08-17 12:20:00,43.03,43.06,42.97,43.03,24825.0,29.2112,29.2316,29.1705,29.2112,24825.0
2016-08-17 12:30:00,43.04,43.11,43.04,43.06,9303.0,29.218,29.2655,29.218,29.2316,9303.0
2016-08-17 12:40:00,43.07,43.15,43.05,43.13,17540.0,29.2384,29.2927,29.2248,29.2791,17540.0
2016-08-17 12:50:00,43.15,43.15,43.03,43.03,15872.0,29.2927,29.2927,29.2112,29.2112,15872.0
2016-08-17 13:00:00,43.05,43.15,43.01,43.1,24969.0,29.2248,29.2927,29.1977,29.2587,24969.0
2016-08-17 13:10:00,43.1,43.15,43.03,43.09,20627.0,29.2587,29.2927,29.2112,29.252,20627.0
2016-08-17 13:20:00,43.12,43.13,43.07,43.11,12390.0,29.2723,29.2791,29.2384,29.2655,12390.0
2016-08-17 13:30:00,43.12,43.16,43.06,43.09,23515.0,29.2723,29.2995,29.2316,29.252,23515.0
2016-08-17 13:40:00,43.09,43.14,43.08,43.08,7617.0,29.252,29.2859,29.2452,29.2452,7617.0
2016-08-17 13:50:00,43.07,43.1,43.01,43.09,12820.0,29.2384,29.2587,29.1977,29.252,12820.0
2016-08-17 14:00:00,43.09,43.17,43.02,43.12,20864.0,29.252,29.3063,29.2044,29.2723,20864.0
2016-08-17 14:10:00,43.13,43.26,43.11,43.22,15076.0,29.2791,29.3674,29.2655,29.3402,15076.0
2016-08-17 14:20:00,43.25,43.28,43.13,43.24,29112.0,29.3606,29.3809,29.2791,29.3538,29112.0
2016-08-17 14:30:00,43.25,43.27,43.17,43.21,13124.0,29.3606,29.3742,29.3063,29.3334,13124.0
2016-08-17 14:40:00,43.22,43.22,43.07,43.15,14649.0,29.3402,29.3402,29.2384,29.2927,14649.0
2016-08-17 14:50:00,43.17,43.19,43.13,43.16,14880.0,29.3063,29.3198,29.2791,29.2995,14880.0
2016-08-17 15:00:00,43.18,43.2,43.08,43.11,22104.0,29.3131,29.3266,29.2452,29.2655,22104.0
2016-08-17 15:10:00,43.1,43.17,43.06,43.15,37706.0,29.2587,29.3063,29.2316,29.2927,37706.0
2016-08-17 15:20:00,43.15,43.16,43.1,43.13,28463.0,29.2927,29.2995,29.2587,29.2791,28463.0
2016-08-17 15:30:00,43.14,43.19,43.1,43.19,51603.0,29.2859,29.3198,29.2587,29.3198,51603.0
2016-08-17 15:40:00,43.19,43.23,43.16,43.21,56139.0,29.3198,29.347,29.2995,29.3334,56139.0
2016-08-17 15:50:00,43.21,43.21,43.11,43.16,81975.0,29.3334,29.3334,29.2655,29.2995,81975.0
2016-08-18 09:30:00,43.51,43.76,43.5,43.66,22774.0,29.5371,29.7068,29.5303,29.6389,22774.0
2016-08-18 09:40:00,43.68,43.92,43.55,43.87,23649.0,29.6525,29.8154,29.5642,29.7815,23649.0
2016-08-18 09:50:00,43.86,43.95,43.76,43.93,24235.0,29.7747,29.8358,29.7068,29.8222,24235.0
2016-08-18 10:00:00,43.94,44.03,43.87,43.91,30821.0,29.829,29.8901,29.7815,29.8086,30821.0
2016-08-18 10:10:00,43.9,44.1,43.89,44.08,22240.0,29.8018,29.9376,29.795,29.924,22240.0
2016-08-18 10:20:00,44.08,44.15,43.97,44.02,15808.0,29.924,29.9716,29.8494,29.8833,15808.0
2016-08-18 10:30:00,44.03,44.16,43.99,44.12,31503.0,29.8901,29.9783,29.8629,29.9512,31503.0
2016-08-18 10:40:00,44.17,44.32,44.15,44.15,27766.0,29.9851,30.087,29.9716,29.9716,27766.0
2016-08-18 10:50:00,44.16,44.2,44.13,44.18,18877.0,29.9783,30.0055,29.958,29.9919,18877.0
2016-08-18 11:00:00,44.18,44.2,44.1,44.18,21831.0,29.9919,30.0055,29.9376,29.9919,21831.0
2016-08-18 11:10:00,44.19,44.2,44.11,44.12,42545.0,29.9987,30.0055,29.9444,29.9512,42545.0
2016-08-18 11:20:00,44.13,44.3,44.11,44.3,29429.0,29.958,30.0734,29.9444,30.0734,29429.0
2016-08-18 11:30:00,44.3,44.38,44.23,44.31,32491.0,30.0734,30.1277,30.0259,30.0802,32491.0
2016-08-18 11:40:00,44.33,44.38,44.25,44.26,20083.0,30.0937,30.1277,30.0394,30.0462,20083.0
2016-08-18 11:50:00,44.26,44.26,44.09,44.12,33565.0,30.0462,30.0462,29.9308,29.9512,33565.0
2016-08-18 12:00:00,44.11,44.12,43.93,44.09,26928.0,29.9444,29.9512,29.8222,29.9308,26928.0
2016-08-18 12:10:00,44.07,44.21,44.04,44.2,17574.0,29.9172,30.0123,29.8969,30.0055,17574.0
2016-08-18 12:20:00,44.2,44.2,44.05,44.07,12765.0,30.0055,30.0055,29.9037,29.9172,12765.0
2016-08-18 12:30:00,44.08,44.09,43.96,44.01,18312.0,29.924,29.9308,29.8426,29.8765,18312.0
2016-08-18 12:40:00,44.01,44.06,43.99,44.03,8721.0,29.8765,29.9105,29.8629,29.8901,8721.0
2016-08-18 12:50:00,44.02,44.06,44.01,44.05,10670.0,29.8833,29.9105,29.8765,29.9037,10670.0
2016-08-18 13:00:00,44.05,44.12,44.04,44.1,13601.0,29.9037,29.9512,29.8969,29.9376,13601.0
2016-08-18 13:10:00,44.09,44.1,44.01,44.02,22743.0,29.9308,29.9376,29.8765,29.8833,22743.0
2016-08-18 13:20:00,44.01,44.3,43.92,44.25,47636.0,29.8765,30.0734,29.8154,30.0394,47636.0
2016-08-18 13:30:00,44.27,44.36,44.22,44.35,29434.0,30.053,30.1141,30.0191,30.1073,29434.0
2016-08-18 13:40:00,44.36,44.43,44.33,44.34,24791.0,30.1141,30.1616,30.0937,30.1005,24791.0
2016-08-18 13:50:00,44.33,44.33,44.21,44.3,28720.0,30.0937,30.0937,30.0123,30.0734,28720.0
2016-08-18 14:00:00,44.29,44.31,44.25,44.3,30014.0,30.0666,30.0802,30.0394,30.0734,30014.0
2016-08-18 14:10:00,44.31,44.41,44.3,44.37,40003.0,30.0802,30.1481,30.0734,30.1209,40003.0
2016-08-18 14:20:00,44.37,44.4,44.33,44.38,29536.0,30.1209,30.1413,30.0937,30.1277,29536.0
2016-08-18 14:30:00,44.38,44.4,44.31,44.34,16392.0,30.1277,30.1413,30.0802,30.1005,16392.0
2016-08-18 14:40:00,44.34,44.39,44.32,44.38,32951.0,30.1005,30.1345,30.087,30.1277,32951.0
2016-08-18 14:50:00,44.38,44.49,44.38,44.49,53702.0,30.1277,30.2024,30.1277,30.2024,53702.0
2016-08-18 15:00:00,44.49,44.59,44.47,44.59,60955.0,30.2024,30.2702,30.1888,30.2702,60955.0
2016-08-18 15:10:00,44.6,44.68,44.59,44.65,59569.0,30.277,30.3313,30.2702,30.311,59569.0
2016-08-18 15:20:00,44.64,44.77,44.55,44.75,60881.0,30.3042,30.3924,30.2431,30.3789,60881.0
2016-08-18 15:30:00,44.75,44.75,44.64,44.66,44417.0,30.3789,30.3789,30.3042,30.3178,44417.0
2016-08-18 15:40:00,44.67,44.74,44.66,44.7,63351.0,30.3246,30.3721,30.3178,30.3449,63351.0
2016-08-18 15:50:00,44.7,44.75,44.65,44.72,122301.0,30.3449,30.3789,30.311,30.3585,122301.0
2016-08-19 09:30:00,44.28,44.32,43.76,43.82,51241.0,30.0598,30.087,29.7068,29.7475,51241.0
2016-08-19 09:40:00,43.83,44.16,43.83,43.91,46382.0,29.7543,29.9783,29.7543,29.8086,46382.0
2016-08-19 09:50:00,43.88,44.05,43.88,43.95,38924.0,29.7883,29.9037,29.7883,29.8358,38924.0
2016-08-19 10:00:00,43.95,44.1,43.94,44.02,27835.0,29.8358,29.9376,29.829,29.8833,27835.0
2016-08-19 10:10:00,44.0,44.02,43.85,43.87,42990.0,29.8697,29.8833,29.7679,29.7815,42990.0
2016-08-19 10:20:00,43.86,43.87,43.58,43.87,142980.0,29.7747,29.7815,29.5846,29.7815,142980.0
2016-08-19 10:30:00,43.84,43.9,43.73,43.77,65099.0,29.7611,29.8018,29.6864,29.7136,65099.0
2016-08-19 10:40:00,43.77,43.85,43.75,43.81,47236.0,29.7136,29.7679,29.7,29.7407,47236.0
2016-08-19 10:50:00,43.81,43.93,43.8,43.84,53539.0,29.7407,29.8222,29.734,29.7611,53539.0
2016-08-19 11:00:00,43.83,43.86,43.68,43.7,52224.0,29.7543,29.7747,29.6525,29.6661,52224.0
2016-08-19 11:10:00,43.71,43.74,43.66,43.71,78976.0,29.6729,29.6932,29.6389,29.6729,78976.0
2016-08-19 11:20:00,43.7,43.77,43.65,43.72,71921.0,29.6661,29.7136,29.6321,29.6796,71921.0
2016-08-19 11:30:00,43.72,43.79,43.56,43.64,47126.0,29.6796,29.7272,29.571,29.6253,47126.0
2016-08-19 11:40:00,43.65,43.89,43.65,43.83,35849.0,29.6321,29.795,29.6321,29.7543,35849.0
2016-08-19 11:50:00,43.83,43.95,43.81,43.94,21869.0,29.7543,29.8358,29.7407,29.829,21869.0
2016-08-19 12:00:00,43.96,44.16,43.95,44.11,30134.0,29.8426,29.9783,29.8358,29.9444,30134.0
2016-08-19 12:10:00,44.12,44.18,44.07,44.1,64509.0,29.9512,29.9919,29.9172,29.9376,64509.0
2016-08-19 12:20:00,44.1,44.17,44.1,44.15,23819.0,29.9376,29.9851,29.9376,29.9716,23819.0
2016-08-19 12:30:00,44.15,44.15,44.01,44.05,26399.0,29.9716,29.9716,29.8765,29.9037,26399.0
2016-08-19 12:40:00,44.05,44.13,44.04,44.13,22282.0,29.9037,29.958,29.8969,29.958,22282.0
2016-08-19 12:50:00,44.13,44.13,44.02,44.09,15639.0,29.958,29.958,29.8833,29.9308,15639.0
2016-08-19 13:00:00,44.07,44.08,44.03,44.08,14092.0,29.9172,29.924,29.8901,29.924,14092.0
2016-08-19 13:10:00,44.08,44.11,44.05,44.1,17219.0,29.924,29.9444,29.9037,29.9376,17219.0
2016-08-19 13:20:00,44.08,44.12,44.05,44.11,15625.0,29.924,29.9512,29.9037,29.9444,15625.0
2016-08-19 13:30:00,44.12,44.3,44.1,44.3,27489.0,29.9512,30.0734,29.9376,30.0734,27489.0
2016-08-19 13:40:00,44.29,44.3,44.22,44.25,34155.0,30.0666,30.0734,30.0191,30.0394,34155.0
2016-08-19 13:50:00,44.24,44.28,44.15,44.24,38967.0,30.0326,30.0598,29.9716,30.0326,38967.0
2016-08-19 14:00:00,44.25,44.34,44.19,44.22,63891.0,30.0394,30.1005,29.9987,30.0191,63891.0
2016-08-19 14:10:00,44.21,44.22,44.06,44.12,44681.0,30.0123,30.0191,29.9105,29.9512,44681.0
2016-08-19 14:20:00,44.12,44.21,44.12,44.18,25511.0,29.9512,30.0123,29.9512,29.9919,25511.0
2016-08-19 14:30:00,44.17,44.21,44.16,44.2,16673.0,29.9851,30.0123,29.9783,30.0055,16673.0
2016-08-19 14:40:00,44.2,44.21,44.15,44.16,25347.0,30.0055,30.0123,29.9716,29.9783,25347.0
2016-08-19 14:50:00,44.17,44.21,44.16,44.19,31038.0,29.9851,30.0123,29.9783,29.9987,31038.0
2016-08-19 15:00:00,44.2,44.21,44.13,44.19,23608.0,30.0055,30.0123,29.958,29.9987,23608.0
2016-08-19 15:10:00,44.19,44.21,44.17,44.2,34485.0,29.9987,30.0123,29.9851,30.0055,34485.0
2016-08-19 15:20:00,44.2,44.25,44.15,44.2,78705.0,30.0055,30.0394,29.9716,30.0055,78705.0
2016-08-19 15:30:00,44.2,44.21,44.14,44.14,93536.0,30.0055,30.0123,29.9648,29.9648,93536.0
2016-08-19 15:40:00,44.15,44.16,44.08,44.12,52854.0,29.9716,29.9783,29.924,29.9512,52854.0
2016-08-19 15:50:00,44.12,44.13,43.91,43.92,235913.0,29.9512,29.958,29.8086,29.8154,235913.0
2016-08-22 09:30:00,43.22,43.43,43.0,43.07,29758.0,29.3402,29.4828,29.1909,29.2384,29758.0
2016-08-22 09:40:00,43.05,43.05,42.57,42.62,53482.0,29.2248,29.2248,28.899,28.9329,53482.0
2016-08-22 09:50:00,42.59,42.85,42.56,42.82,32431.0,28.9125,29.089,28.8922,29.0687,32431.0
2016-08-22 10:00:00,42.84,43.11,42.8,43.1,37025.0,29.0822,29.2655,29.0551,29.2587,37025.0
2016-08-22 10:10:00,43.07,43.49,43.07,43.42,33862.0,29.2384,29.5235,29.2384,29.476,33862.0
2016-08-22 10:20:00,43.41,43.46,43.22,43.23,42842.0,29.4692,29.5031,29.3402,29.347,42842.0
2016-08-22 10:30:00,43.26,43.26,42.96,42.98,20489.0,29.3674,29.3674,29.1637,29.1773,20489.0
2016-08-22 10:40:00,43.01,43.07,43.0,43.04,27045.0,29.1977,29.2384,29.1909,29.218,27045.0
2016-08-22 10:50:00,43.03,43.09,43.0,43.02,35324.0,29.2112,29.252,29.1909,29.2044,35324.0
2016-08-22 11:00:00,43.03,43.11,43.0,43.02,12459.0,29.2112,29.2655,29.1909,29.2044,12459.0
2016-08-22 11:10:00,43.03,43.04,42.82,42.83,56873.0,29.2112,29.218,29.0687,29.0755,56873.0
2016-08-22 11:20:00,42.84,42.9,42.82,42.87,92209.0,29.0822,29.123,29.0687,29.1026,92209.0
2016-08-22 11:30:00,42.88,42.94,42.87,42.91,62223.0,29.1094,29.1501,29.1026,29.1298,62223.0
2016-08-22 11:40:00,42.91,43.06,42.91,43.02,24728.0,29.1298,29.2316,29.1298,29.2044,24728.0
2016-08-22 11:50:00,43.0,43.09,42.99,43.01,10611.0,29.1909,29.252,29.1841,29.1977,10611.0
2016-08-22 12:00:00,43.0,43.11,42.99,43.09,13745.0,29.1909,29.2655,29.1841,29.252,13745.0
2016-08-22 12:10:00,43.05,43.07,42.98,43.03,14150.0,29.2248,29.2384,29.1773,29.2112,14150.0
2016-08-22 12:20:00,43.0,43.24,43.0,43.08,14236.0,29.1909,29.3538,29.1909,29.2452,14236.0
2016-08-22 12:30:00,43.09,43.19,43.08,43.14,6114.0,29.252,29.3198,29.2452,29.2859,6114.0
2016-08-22 12:40:00,43.16,43.16,42.99,43.04,17463.0,29.2995,29.2995,29.1841,29.218,17463.0
2016-08-22 12:50:00,43.03,43.08,42.96,42.96,18039.0,29.2112,29.2452,29.1637,29.1637,18039.0
2016-08-22 13:00:00,42.99,42.99,42.83,42.89,19435.0,29.1841,29.1841,29.0755,29.1162,19435.0
2016-08-22 13:10:00,42.9,42.98,42.89,42.97,8991.0,29.123,29.1773,29.1162,29.1705,8991.0
2016-08-22 13:20:00,42.98,43.0,42.86,42.97,18290.0,29.1773,29.1909,29.0958,29.1705,18290.0
2016-08-22 13:30:00,42.97,42.99,42.9,42.99,15791.0,29.1705,29.1841,29.123,29.1841,15791.0
2016-08-22 13:40:00,43.0,43.08,43.0,43.05,9691.0,29.1909,29.2452,29.1909,29.2248,9691.0
2016-08-22 13:50:00,43.03,43.05,42.98,43.01,9729.0,29.2112,29.2248,29.1773,29.1977,9729.0
2016-08-22 14:00:00,43.01,43.06,43.0,43.01,7256.0,29.1977,29.2316,29.1909,29.1977,7256.0
2016-08-22 14:10:00,43.0,43.06,42.98,43.0,10897.0,29.1909,29.2316,29.1773,29.1909,10897.0
2016-08-22 14:20:00,42.99,43.02,42.92,42.94,10665.0,29.1841,29.2044,29.1366,29.1501,10665.0
2016-08-22 14:30:00,42.92,43.0,42.89,42.98,15167.0,29.1366,29.1909,29.1162,29.1773,15167.0
2016-08-22 14:40:00,42.98,42.99,42.86,42.86,11439.0,29.1773,29.1841,29.0958,29.0958,11439.0
2016-08-22 14:50:00,42.86,42.87,42.78,42.81,16310.0,29.0958,29.1026,29.0415,29.0619,16310.0
2016-08-22 15:00:00,42.82,42.86,42.8,42.81,32319.0,29.0687,29.0958,29.0551,29.0619,32319.0
2016-08-22 15:10:00,42.82,42.85,42.8,42.83,28682.0,29.0687,29.089,29.0551,29.0755,28682.0
2016-08-22 15:20:00,42.84,42.85,42.74,42.76,24394.0,29.0822,29.089,29.0144,29.0279,24394.0
2016-08-22 15:30:00,42.76,42.76,42.71,42.74,38587.0,29.0279,29.0279,28.994,29.0144,38587.0
2016-08-22 15:40:00,42.75,42.87,42.74,42.87,35353.0,29.0211,29.1026,29.0144,29.1026,35353.0
2016-08-22 15:50:00,42.86,42.88,42.81,42.87,105189.0,29.0958,29.1094,29.0619,29.1026,105189.0
2016-08-23 09:30:00,42.7,43.42,42.64,43.21,33106.0,28.9872,29.476,28.9465,29.3334,33106.0
2016-08-23 09:40:00,43.2,43.37,43.14,43.22,73184.0,29.3266,29.442,29.2859,29.3402,73184.0
2016-08-23 09:50:00,43.24,43.59,43.23,43.47,25882.0,29.3538,29.5914,29.347,29.5099,25882.0
2016-08-23 10:00:00,43.48,43.48,43.25,43.39,26914.0,29.5167,29.5167,29.3606,29.4556,26914.0
2016-08-23 10:10:00,43.38,43.44,43.17,43.21,25889.0,29.4488,29.4896,29.3063,29.3334,25889.0
2016-08-23 10:20:00,43.23,43.33,43.17,43.26,15124.0,29.347,29.4149,29.3063,29.3674,15124.0
2016-08-23 10:30:00,43.24,43.34,43.24,43.24,11035.0,29.3538,29.4217,29.3538,29.3538,11035.0
2016-08-23 10:40:00,43.28,43.54,43.26,43.49,25301.0,29.3809,29.5574,29.3674,29.5235,25301.0
2016-08-23 10:50:00,43.51,43.75,43.39,43.73,58678.0,29.5371,29.7,29.4556,29.6864,58678.0
2016-08-23 11:00:00,43.73,43.76,43.49,43.49,64577.0,29.6864,29.7068,29.5235,29.5235,64577.0
2016-08-23 11:10:00,43.46,43.54,43.36,43.37,65788.0,29.5031,29.5574,29.4353,29.442,65788.0
2016-08-23 11:20:00,43.37,43.42,43.24,43.4,79610.0,29.442,29.476,29.3538,29.4624,79610.0
2016-08-23 11:30:00,43.4,43.48,43.38,43.42,51631.0,29.4624,29.5167,29.4488,29.476,51631.0
2016-08-23 11:40:00,43.42,43.52,43.32,43.48,28590.0,29.476,29.5439,29.4081,29.5167,28590.0
2016-08-23 11:50:00,43.48,43.49,43.36,43.39,11423.0,29.5167,29.5235,29.4353,29.4556,11423.0
2016-08-23 12:00:00,43.41,43.44,43.29,43.31,16360.0,29.4692,29.4896,29.3877,29.4013,16360.0
2016-08-23 12:10:00,43.34,43.44,43.34,43.44,9495.0,29.4217,29.4896,29.4217,29.4896,9495.0
2016-08-23 12:20:00,43.44,43.51,43.39,43.46,12547.0,29.4896,29.5371,29.4556,29.5031,12547.0
2016-08-23 12:30:00,43.46,43.65,43.4,43.6,21549.0,29.5031,29.6321,29.4624,29.5982,21549.0
2016-08-23 12:40:00,43.59,43.73,43.59,43.72,21029.0,29.5914,29.6864,29.5914,29.6796,21029.0
2016-08-23 12:50:00,43.74,43.78,43.69,43.73,15026.0,29.6932,29.7204,29.6593,29.6864,15026.0
2016-08-23 13:00:00,43.72,43.74,43.59,43.65,21608.0,29.6796,29.6932,29.5914,29.6321,21608.0
2016-08-23 13:10:00,43.66,43.67,43.6,43.64,13346.0,29.6389,29.6457,29.5982,29.6253,13346.0
2016-08-23 13:20:00,43.65,43.7,43.63,43.65,8811.0,29.6321,29.6661,29.6185,29.6321,8811.0
2016-08-23 13:30:00,43.65,43.7,43.63,43.7,13641.0,29.6321,29.6661,29.6185,29.6661,13641.0
2016-08-23 13:40:00,43.69,43.73,43.65,43.66,6890.0,29.6593,29.6864,29.6321,29.6389,6890.0
2016-08-23 13:50:00,43.65,43.72,43.65,43.7,9491.0,29.6321,29.6796,29.6321,29.6661,9491.0
2016-08-23 14:00:00,43.7,43.7,43.47,43.48,33382.0,29.6661,29.6661,29.5099,29.5167,33382.0
2016-08-23 14:10:00,43.48,43.55,43.43,43.46,20445.0,29.5167,29.5642,29.4828,29.5031,20445.0
2016-08-23 14:20:00,43.47,43.51,43.44,43.48,42416.0,29.5099,29.5371,29.4896,29.5167,42416.0
2016-08-23 14:30:00,43.5,43.5,43.42,43.43,11530.0,29.5303,29.5303,29.476,29.4828,11530.0
2016-08-23 14:40:00,43.44,43.45,43.36,43.38,10102.0,29.4896,29.4964,29.4353,29.4488,10102.0
2016-08-23 14:50:00,43.37,43.46,43.37,43.46,18015.0,29.442,29.5031,29.442,29.5031,18015.0
2016-08-23 15:00:00,43.46,43.51,43.44,43.44,11921.0,29.5031,29.5371,29.4896,29.4896,11921.0
2016-08-23 15:10:00,43.44,43.51,43.44,43.46,17041.0,29.4896,29.5371,29.4896,29.5031,17041.0
2016-08-23 15:20:00,43.45,43.46,43.35,43.36,25649.0,29.4964,29.5031,29.4285,29.4353,25649.0
2016-08-23 15:30:00,43.35,43.35,43.28,43.3,50485.0,29.4285,29.4285,29.3809,29.3945,50485.0
2016-08-23 15:40:00,43.3,43.32,43.25,43.27,51781.0,29.3945,29.4081,29.3606,29.3742,51781.0
2016-08-23 15:50:00,43.28,43.38,43.24,43.36,81870.0,29.3809,29.4488,29.3538,29.4353,81870.0
2016-08-24 09:30:00,42.91,43.1,42.86,43.05,30699.0,29.1298,29.2587,29.0958,29.2248,30699.0
2016-08-24 09:40:00,43.12,43.3,43.01,43.13,12735.0,29.2723,29.3945,29.1977,29.2791,12735.0
2016-08-24 09:50:00,43.17,43.36,43.09,43.36,20065.0,29.3063,29.4353,29.252,29.4353,20065.0
2016-08-24 10:00:00,43.33,43.33,43.15,43.18,16856.0,29.4149,29.4149,29.2927,29.3131,16856.0
2016-08-24 10:10:00,43.18,43.18,42.92,42.95,24159.0,29.3131,29.3131,29.1366,29.1569,24159.0
2016-08-24 10:20:00,42.96,43.26,42.94,43.23,12674.0,29.1637,29.3674,29.1501,29.347,12674.0
2016-08-24 10:30:00,43.2,43.22,42.85,42.88,40868.0,29.3266,29.3402,29.089,29.1094,40868.0
2016-08-24 10:40:00,42.88,42.95,42.73,42.84,23997.0,29.1094,29.1569,29.0076,29.0822,23997.0
2016-08-24 10:50:00,42.86,42.86,42.74,42.85,28903.0,29.0958,29.0958,29.0144,29.089,28903.0
2016-08-24 11:00:00,42.85,42.93,42.77,42.89,22592.0,29.089,29.1433,29.0347,29.1162,22592.0
2016-08-24 11:10:00,42.9,42.98,42.86,42.87,26876.0,29.123,29.1773,29.0958,29.1026,26876.0
2016-08-24 11:20:00,42.88,42.88,42.74,42.77,27818.0,29.1094,29.1094,29.0144,29.0347,27818.0
2016-08-24 11:30:00,42.78,42.79,42.66,42.68,27843.0,29.0415,29.0483,28.9601,28.9736,27843.0
2016-08-24 11:40:00,42.7,42.71,42.49,42.53,20263.0,28.9872,28.994,28.8446,28.8718,20263.0
2016-08-24 11:50:00,42.53,42.56,42.48,42.52,100360.0,28.8718,28.8922,28.8379,28.865,100360.0
2016-08-24 12:00:00,42.52,42.61,42.49,42.6,109229.0,28.865,28.9261,28.8446,28.9193,109229.0
2016-08-24 12:10:00,42.62,42.75,42.62,42.65,96886.0,28.9329,29.0211,28.9329,28.9533,96886.0
2016-08-24 12:20:00,42.65,42.67,42.6,42.65,14930.0,28.9533,28.9668,28.9193,28.9533,14930.0
2016-08-24 12:30:00,42.66,42.75,42.63,42.72,10104.0,28.9601,29.0211,28.9397,29.0008,10104.0
2016-08-24 12:40:00,42.73,42.74,42.69,42.74,4981.0,29.0076,29.0144,28.9804,29.0144,4981.0
2016-08-24 12:50:00,42.76,42.93,42.76,42.9,21596.0,29.0279,29.1433,29.0279,29.123,21596.0
2016-08-24 13:00:00,42.9,42.92,42.88,42.9,19605.0,29.123,29.1366,29.1094,29.123,19605.0
2016-08-24 13:10:00,42.9,42.9,42.87,42.89,25926.0,29.123,29.123,29.1026,29.1162,25926.0
2016-08-24 13:20:00,42.88,42.9,42.74,42.74,23028.0,29.1094,29.123,29.0144,29.0144,23028.0
2016-08-24 13:30:00,42.76,42.77,42.67,42.72,17525.0,29.0279,29.0347,28.9668,29.0008,17525.0
2016-08-24 13:40:00,42.72,42.86,42.71,42.83,8194.0,29.0008,29.0958,28.994,29.0755,8194.0
2016-08-24 13:50:00,42.82,42.83,42.73,42.75,9091.0,29.0687,29.0755,29.0076,29.0211,9091.0
2016-08-24 14:00:00,42.75,42.75,42.61,42.66,10340.0,29.0211,29.0211,28.9261,28.9601,10340.0
2016-08-24 14:10:00,42.67,42.67,42.56,42.57,9509.0,28.9668,28.9668,28.8922,28.899,9509.0
2016-08-24 14:20:00,42.57,42.59,42.4,42.46,29959.0,28.899,28.9125,28.7835,28.8243,29959.0
2016-08-24 14:30:00,42.46,42.53,42.46,42.52,13880.0,28.8243,28.8718,28.8243,28.865,13880.0
2016-08-24 14:40:00,42.54,42.6,42.53,42.53,17313.0,28.8786,28.9193,28.8718,28.8718,17313.0
2016-08-24 14:50:00,42.52,42.53,42.47,42.48,9919.0,28.865,28.8718,28.8311,28.8379,9919.0
2016-08-24 15:00:00,42.49,42.51,42.33,42.35,24190.0,28.8446,28.8582,28.736,28.7496,24190.0
2016-08-24 15:10:00,42.35,42.36,42.1,42.11,65795.0,28.7496,28.7564,28.5799,28.5867,65795.0
2016-08-24 15:20:00,42.11,42.22,42.11,42.22,41476.0,28.5867,28.6614,28.5867,28.6614,41476.0
2016-08-24 15:30:00,42.21,42.27,42.17,42.18,37341.0,28.6546,28.6953,28.6274,28.6342,37341.0
2016-08-24 15:40:00,42.18,42.27,42.11,42.27,53494.0,28.6342,28.6953,28.5867,28.6953,53494.0
2016-08-24 15:50:00,42.27,42.31,42.25,42.31,115604.0,28.6953,28.7225,28.6817,28.7225,115604.0
2016-08-25 09:30:00,42.22,42.62,42.22,42.49,62999.0,28.6614,28.9329,28.6614,28.8446,62999.0
2016-08-25 09:40:00,42.38,42.5,42.25,42.49,31360.0,28.77,28.8514,28.6817,28.8446,31360.0
2016-08-25 09:50:00,42.5,42.78,42.4,42.69,43240.0,28.8514,29.0415,28.7835,28.9804,43240.0
2016-08-25 10:00:00,42.68,42.87,42.66,42.85,49468.0,28.9736,29.1026,28.9601,29.089,49468.0
2016-08-25 10:10:00,42.85,42.97,42.72,42.81,37771.0,29.089,29.1705,29.0008,29.0619,37771.0
2016-08-25 10:20:00,42.84,42.9,42.7,42.86,18519.0,29.0822,29.123,28.9872,29.0958,18519.0
2016-08-25 10:30:00,42.87,42.94,42.76,42.77,13714.0,29.1026,29.1501,29.0279,29.0347,13714.0
2016-08-25 10:40:00,42.79,42.8,42.67,42.79,63591.0,29.0483,29.0551,28.9668,29.0483,63591.0
2016-08-25 10:50:00,42.78,42.93,42.71,42.9,49839.0,29.0415,29.1433,28.994,29.123,49839.0
2016-08-25 11:00:00,42.89,43.21,42.89,43.21,27549.0,29.1162,29.3334,29.1162,29.3334,27549.0
2016-08-25 11:10:00,43.18,43.39,43.06,43.39,69231.0,29.3131,29.4556,29.2316,29.4556,69231.0
2016-08-25 11:20:00,43.37,43.48,43.37,43.45,57792.0,29.442,29.5167,29.442,29.4964,57792.0
2016-08-25 11:30:00,43.43,43.53,43.39,43.4,18617.0,29.4828,29.5507,29.4556,29.4624,18617.0
2016-08-25 11:40:00,43.4,43.4,43.27,43.33,19462.0,29.4624,29.4624,29.3742,29.4149,19462.0
2016-08-25 11:50:00,43.31,43.31,43.16,43.18,17425.0,29.4013,29.4013,29.2995,29.3131,17425.0
2016-08-25 12:00:00,43.17,43.17,42.99,43.0,24362.0,29.3063,29.3063,29.1841,29.1909,24362.0
2016-08-25 12:10:00,43.0,43.22,43.0,43.19,14090.0,29.1909,29.3402,29.1909,29.3198,14090.0
2016-08-25 12:20:00,43.19,43.25,43.15,43.2,14286.0,29.3198,29.3606,29.2927,29.3266,14286.0
2016-08-25 12:30:00,43.21,43.24,43.08,43.11,17560.0,29.3334,29.3538,29.2452,29.2655,17560.0
2016-08-25 12:40:00,43.15,43.16,43.08,43.14,8482.0,29.2927,29.2995,29.2452,29.2859,8482.0
2016-08-25 12:50:00,43.14,43.22,43.11,43.22,9917.0,29.2859,29.3402,29.2655,29.3402,9917.0
2016-08-25 13:00:00,43.23,43.27,43.2,43.22,8439.0,29.347,29.3742,29.3266,29.3402,8439.0
2016-08-25 13:10:00,43.21,43.24,43.16,43.22,10048.0,29.3334,29.3538,29.2995,29.3402,10048.0
2016-08-25 13:20:00,43.21,43.22,43.06,43.12,14066.0,29.3334,29.3402,29.2316,29.2723,14066.0
2016-08-25 13:30:00,43.11,43.11,42.95,42.96,24937.0,29.2655,29.2655,29.1569,29.1637,24937.0
2016-08-25 13:40:00,42.96,43.07,42.94,43.03,48097.0,29.1637,29.2384,29.1501,29.2112,48097.0
2016-08-25 13:50:00,43.04,43.25,43.02,43.25,61259.0,29.218,29.3606,29.2044,29.3606,61259.0
2016-08-25 14:00:00,43.24,43.25,43.12,43.15,8735.0,29.3538,29.3606,29.2723,29.2927,8735.0
2016-08-25 14:10:00,43.14,43.31,43.14,43.26,10438.0,29.2859,29.4013,29.2859,29.3674,10438.0
2016-08-25 14:20:00,43.24,43.27,43.2,43.23,15734.0,29.3538,29.3742,29.3266,29.347,15734.0
2016-08-25 14:30:00,43.23,43.3,43.2,43.22,11915.0,29.347,29.3945,29.3266,29.3402,11915.0
2016-08-25 14:40:00,43.23,43.24,43.09,43.1,13512.0,29.347,29.3538,29.252,29.2587,13512.0
2016-08-25 14:50:00,43.1,43.1,42.99,43.02,35214.0,29.2587,29.2587,29.1841,29.2044,35214.0
2016-08-25 15:00:00,43.02,43.12,42.99,43.12,38589.0,29.2044,29.2723,29.1841,29.2723,38589.0
2016-08-25 15:10:00,43.12,43.2,43.07,43.1,15380.0,29.2723,29.3266,29.2384,29.2587,15380.0
2016-08-25 15:20:00,43.09,43.24,43.09,43.22,15485.0,29.252,29.3538,29.252,29.3402,15485.0
2016-08-25 15:30:00,43.23,43.25,43.18,43.23,27374.0,29.347,29.3606,29.3131,29.347,27374.0
2016-08-25 15:40:00,43.24,43.24,43.14,43.18,41803.0,29.3538,29.3538,29.2859,29.3131,41803.0
2016-08-25 15:50:00,43.18,43.3,43.14,43.3,100437.0,29.3131,29.3945,29.2859,29.3945,100437.0
2016-08-26 09:30:00,43.42,43.78,43.13,43.74,36603.0,29.476,29.7204,29.2791,29.6932,36603.0
2016-08-26 09:40:00,43.71,43.93,43.58,43.65,36946.0,29.6729,29.8222,29.5846,29.6321,36946.0
2016-08-26 09:50:00,43.59,43.72,43.49,43.52,31142.0,29.5914,29.6796,29.5235,29.5439,31142.0
2016-08-26 10:00:00,43.49,43.88,43.41,43.8,36765.0,29.5235,29.7883,29.4692,29.734,36765.0
2016-08-26 10:10:00,43.78,44.09,43.72,44.03,52280.0,29.7204,29.9308,29.6796,29.8901,52280.0
2016-08-26 10:20:00,44.05,44.29,44.02,44.06,25469.0,29.9037,30.0666,29.8833,29.9105,25469.0
2016-08-26 10:30:00,44.11,44.13,43.78,43.92,61996.0,29.9444,29.958,29.7204,29.8154,61996.0
2016-08-26 10:40:00,43.92,44.0,43.8,43.99,59016.0,29.8154,29.8697,29.734,29.8629,59016.0
2016-08-26 10:50:00,43.98,44.02,43.87,43.94,31262.0,29.8561,29.8833,29.7815,29.829,31262.0
2016-08-26 11:00:00,43.94,44.0,43.87,43.95,28490.0,29.829,29.8697,29.7815,29.8358,28490.0
2016-08-26 11:10:00,43.94,43.98,43.79,43.8,24067.0,29.829,29.8561,29.7272,29.734,24067.0
2016-08-26 11:20:00,43.8,43.91,43.78,43.85,27699.0,29.734,29.8086,29.7204,29.7679,27699.0
2016-08-26 11:30:00,43.84,43.97,43.74,43.74,22901.0,29.7611,29.8494,29.6932,29.6932,22901.0
2016-08-26 11:40:00,43.76,43.78,43.63,43.73,20495.0,29.7068,29.7204,29.6185,29.6864,20495.0
2016-08-26 11:50:00,43.73,43.73,43.55,43.62,50737.0,29.6864,29.6864,29.5642,29.6118,50737.0
2016-08-26 12:00:00,43.63,43.63,43.26,43.3,20557.0,29.6185,29.6185,29.3674,29.3945,20557.0
2016-08-26 12:10:00,43.28,43.43,43.18,43.41,30882.0,29.3809,29.4828,29.3131,29.4692,30882.0
2016-08-26 12:20:00,43.4,43.6,43.4,43.55,19764.0,29.4624,29.5982,29.4624,29.5642,19764.0
2016-08-26 12:30:00,43.57,43.57,43.43,43.47,27391.0,29.5778,29.5778,29.4828,29.5099,27391.0
2016-08-26 12:40:00,43.46,43.56,43.44,43.52,20025.0,29.5031,29.571,29.4896,29.5439,20025.0
2016-08-26 12:50:00,43.49,43.65,43.47,43.65,14102.0,29.5235,29.6321,29.5099,29.6321,14102.0
2016-08-26 13:00:00,43.62,43.74,43.61,43.7,18595.0,29.6118,29.6932,29.605,29.6661,18595.0
2016-08-26 13:10:00,43.69,43.73,43.53,43.58,21638.0,29.6593,29.6864,29.5507,29.5846,21638.0
2016-08-26 13:20:00,43.55,43.56,43.47,43.52,16127.0,29.5642,29.571,29.5099,29.5439,16127.0
2016-08-26 13:30:00,43.52,43.52,43.45,43.45,30644.0,29.5439,29.5439,29.4964,29.4964,30644.0
2016-08-26 13:40:00,43.47,43.51,43.43,43.46,12997.0,29.5099,29.5371,29.4828,29.5031,12997.0
2016-08-26 13:50:00,43.46,43.47,43.3,43.32,15925.0,29.5031,29.5099,29.3945,29.4081,15925.0
2016-08-26 14:00:00,43.32,43.33,43.27,43.33,14906.0,29.4081,29.4149,29.3742,29.4149,14906.0
2016-08-26 14:10:00,43.34,43.42,43.24,43.3,26128.0,29.4217,29.476,29.3538,29.3945,26128.0
2016-08-26 14:20:00,43.3,43.38,43.23,43.24,17786.0,29.3945,29.4488,29.347,29.3538,17786.0
2016-08-26 14:30:00,43.22,43.24,43.16,43.2,15971.0,29.3402,29.3538,29.2995,29.3266,15971.0
2016-08-26 14:40:00,43.21,43.21,43.08,43.15,17584.0,29.3334,29.3334,29.2452,29.2927,17584.0
2016-08-26 14:50:00,43.15,43.33,43.14,43.28,21911.0,29.2927,29.4149,29.2859,29.3809,21911.0
2016-08-26 15:00:00,43.28,43.38,43.27,43.36,29848.0,29.3809,29.4488,29.3742,29.4353,29848.0
2016-08-26 15:10:00,43.36,43.46,43.33,43.46,24650.0,29.4353,29.5031,29.4149,29.5031,24650.0
2016-08-26 15:20:00,43.45,43.58,43.36,43.55,50040.0,29.4964,29.5846,29.4353,29.5642,50040.0
2016-08-26 15:30:00,43.55,43.67,43.52,43.58,57933.0,29.5642,29.6457,29.5439,29.5846,57933.0
2016-08-26 15:40:00,43.6,43.65,43.5,43.54,88838.0,29.5982,29.6321,29.5303,29.5574,88838.0
2016-08-26 15:50:00,43.54,43.6,43.5,43.57,125514.0,29.5574,29.5982,29.5303,29.5778,125514.0
2016-08-29 09:30:00,43.26,43.37,43.02,43.25,23754.0,29.3674,29.442,29.2044,29.3606,23754.0
2016-08-29 09:40:00,43.26,43.62,43.12,43.59,26244.0,29.3674,29.6118,29.2723,29.5914,26244.0
2016-08-29 09:50:00,43.65,43.73,43.43,43.48,23361.0,29.6321,29.6864,29.4828,29.5167,23361.0
2016-08-29 10:00:00,43.51,43.61,43.45,43.57,18141.0,29.5371,29.605,29.4964,29.5778,18141.0
2016-08-29 10:10:00,43.55,43.75,43.54,43.73,21698.0,29.5642,29.7,29.5574,29.6864,21698.0
2016-08-29 10:20:00,43.71,43.71,43.5,43.61,11915.0,29.6729,29.6729,29.5303,29.605,11915.0
2016-08-29 10:30:00,43.55,43.64,43.24,43.26,37366.0,29.5642,29.6253,29.3538,29.3674,37366.0
2016-08-29 10:40:00,43.27,43.45,43.26,43.35,16727.0,29.3742,29.4964,29.3674,29.4285,16727.0
2016-08-29 10:50:00,43.38,43.44,43.24,43.37,16150.0,29.4488,29.4896,29.3538,29.442,16150.0
2016-08-29 11:00:00,43.4,43.58,43.4,43.57,51742.0,29.4624,29.5846,29.4624,29.5778,51742.0
2016-08-29 11:10:00,43.55,43.83,43.54,43.77,84626.0,29.5642,29.7543,29.5574,29.7136,84626.0
2016-08-29 11:20:00,43.78,43.83,43.54,43.58,87270.0,29.7204,29.7543,29.5574,29.5846,87270.0
2016-08-29 11:30:00,43.59,43.67,43.56,43.67,27760.0,29.5914,29.6457,29.571,29.6457,27760.0
2016-08-29 11:40:00,43.66,43.82,43.64,43.77,43538.0,29.6389,29.7475,29.6253,29.7136,43538.0
2016-08-29 11:50:00,43.75,43.81,43.68,43.69,9857.0,29.7,29.7407,29.6525,29.6593,9857.0
2016-08-29 12:00:00,43.68,43.7,43.58,43.58,12032.0,29.6525,29.6661,29.5846,29.5846,12032.0
2016-08-29 12:10:00,43.59,43.77,43.59,43.62,8558.0,29.5914,29.7136,29.5914,29.6118,8558.0
2016-08-29 12:20:00,43.62,43.74,43.54,43.73,9500.0,29.6118,29.6932,29.5574,29.6864,9500.0
2016-08-29 12:30:00,43.72,43.79,43.7,43.77,13018.0,29.6796,29.7272,29.6661,29.7136,13018.0
2016-08-29 12:40:00,43.77,43.88,43.74,43.79,64689.0,29.7136,29.7883,29.6932,29.7272,64689.0
2016-08-29 12:50:00,43.78,43.82,43.74,43.75,22125.0,29.7204,29.7475,29.6932,29.7,22125.0
2016-08-29 13:00:00,43.74,43.85,43.74,43.77,17423.0,29.6932,29.7679,29.6932,29.7136,17423.0
2016-08-29 13:10:00,43.77,43.81,43.75,43.77,12217.0,29.7136,29.7407,29.7,29.7136,12217.0
2016-08-29 13:20:00,43.78,43.81,43.76,43.78,12965.0,29.7204,29.7407,29.7068,29.7204,12965.0
2016-08-29 13:30:00,43.79,43.9,43.78,43.88,29088.0,29.7272,29.8018,29.7204,29.7883,29088.0
2016-08-29 13:40:00,43.9,43.95,43.89,43.9,15270.0,29.8018,29.8358,29.795,29.8018,15270.0
2016-08-29 13:50:00,43.89,44.04,43.89,44.02,41369.0,29.795,29.8969,29.795,29.8833,41369.0
2016-08-29 14:00:00,44.02,44.12,43.99,44.11,42413.0,29.8833,29.9512,29.8629,29.9444,42413.0
2016-08-29 14:10:00,44.1,44.12,43.99,44.01,18445.0,29.9376,29.9512,29.8629,29.8765,18445.0
2016-08-29 14:20:00,44.01,44.13,43.98,44.02,18207.0,29.8765,29.958,29.8561,29.8833,18207.0
2016-08-29 14:30:00,44.02,44.1,43.98,44.06,17526.0,29.8833,29.9376,29.8561,29.9105,17526.0
2016-08-29 14:40:00,44.06,44.07,43.99,44.01,16282.0,29.9105,29.9172,29.8629,29.8765,16282.0
2016-08-29 14:50:00,44.0,44.08,44.0,44.05,17093.0,29.8697,29.924,29.8697,29.9037,17093.0
2016-08-29 15:00:00,44.05,44.08,44.0,44.08,16501.0,29.9037,29.924,29.8697,29.924,16501.0
2016-08-29 15:10:00,44.06,44.12,44.04,44.12,19962.0,29.9105,29.9512,29.8969,29.9512,19962.0
2016-08-29 15:20:00,44.11,44.11,44.03,44.08,29736.0,29.9444,29.9444,29.8901,29.924,29736.0
2016-08-29 15:30:00,44.08,44.11,44.07,44.09,35789.0,29.924,29.9444,29.9172,29.9308,35789.0
2016-08-29 15:40:00,44.09,44.1,44.05,44.08,92466.0,29.9308,29.9376,29.9037,29.924,92466.0
2016-08-29 15:50:00,44.08,44.09,44.03,44.04,122268.0,29.924,29.9308,29.8901,29.8969,122268.0
2016-08-30 09:30:00,44.15,44.51,44.1,44.35,26296.0,29.9716,30.2159,29.9376,30.1073,26296.0
2016-08-30 09:40:00,44.4,44.51,44.33,44.42,26312.0,30.1413,30.2159,30.0937,30.1548,26312.0
2016-08-30 09:50:00,44.4,44.66,44.35,44.47,57037.0,30.1413,30.3178,30.1073,30.1888,57037.0
2016-08-30 10:00:00,44.52,44.62,44.39,44.48,36763.0,30.2227,30.2906,30.1345,30.1956,36763.0
2016-08-30 10:10:00,44.52,44.55,44.38,44.4,21533.0,30.2227,30.2431,30.1277,30.1413,21533.0
2016-08-30 10:20:00,44.39,44.48,44.32,44.43,21174.0,30.1345,30.1956,30.087,30.1616,21174.0
2016-08-30 10:30:00,44.44,44.44,44.13,44.18,60898.0,30.1684,30.1684,29.958,29.9919,60898.0
2016-08-30 10:40:00,44.17,44.24,44.03,44.05,14567.0,29.9851,30.0326,29.8901,29.9037,14567.0
2016-08-30 10:50:00,44.11,44.15,44.04,44.11,10521.0,29.9444,29.9716,29.8969,29.9444,10521.0
2016-08-30 11:00:00,44.11,44.21,44.07,44.16,16206.0,29.9444,30.0123,29.9172,29.9783,16206.0
2016-08-30 11:10:00,44.17,44.17,43.96,43.99,8451.0,29.9851,29.9851,29.8426,29.8629,8451.0
2016-08-30 11:20:00,44.0,44.0,43.89,43.9,11697.0,29.8697,29.8697,29.795,29.8018,11697.0
2016-08-30 11:30:00,43.91,43.94,43.84,43.89,11239.0,29.8086,29.829,29.7611,29.795,11239.0
2016-08-30 11:40:00,43.89,43.98,43.86,43.87,11604.0,29.795,29.8561,29.7747,29.7815,11604.0
2016-08-30 11:50:00,43.88,43.95,43.88,43.9,11645.0,29.7883,29.8358,29.7883,29.8018,11645.0
2016-08-30 12:00:00,43.9,43.99,43.89,43.95,9611.0,29.8018,29.8629,29.795,29.8358,9611.0
2016-08-30 12:10:00,43.95,43.99,43.9,43.92,10227.0,29.8358,29.8629,29.8018,29.8154,10227.0
2016-08-30 12:20:00,43.91,43.95,43.88,43.89,26940.0,29.8086,29.8358,29.7883,29.795,26940.0
2016-08-30 12:30:00,43.89,43.93,43.88,43.93,12397.0,29.795,29.8222,29.7883,29.8222,12397.0
2016-08-30 12:40:00,43.91,43.92,43.79,43.8,9796.0,29.8086,29.8154,29.7272,29.734,9796.0
2016-08-30 12:50:00,43.79,43.79,43.69,43.72,16377.0,29.7272,29.7272,29.6593,29.6796,16377.0
2016-08-30 13:00:00,43.72,43.72,43.51,43.58,24341.0,29.6796,29.6796,29.5371,29.5846,24341.0
2016-08-30 13:10:00,43.59,43.6,43.49,43.5,7423.0,29.5914,29.5982,29.5235,29.5303,7423.0
2016-08-30 13:20:00,43.5,43.54,43.48,43.51,10403.0,29.5303,29.5574,29.5167,29.5371,10403.0
2016-08-30 13:30:00,43.5,43.61,43.5,43.61,12582.0,29.5303,29.605,29.5303,29.605,12582.0
2016-08-30 13:40:00,43.61,43.71,43.57,43.71,18260.0,29.605,29.6729,29.5778,29.6729,18260.0
2016-08-30 13:50:00,43.69,43.7,43.59,43.61,10009.0,29.6593,29.6661,29.5914,29.605,10009.0
2016-08-30 14:00:00,43.6,43.63,43.53,43.54,11574.0,29.5982,29.6185,29.5507,29.5574,11574.0
2016-08-30 14:10:00,43.54,43.54,43.4,43.41,17574.0,29.5574,29.5574,29.4624,29.4692,17574.0
2016-08-30 14:20:00,43.41,43.47,43.38,43.45,12852.0,29.4692,29.5099,29.4488,29.4964,12852.0
2016-08-30 14:30:00,43.46,43.57,43.45,43.57,15345.0,29.5031,29.5778,29.4964,29.5778,15345.0
2016-08-30 14:40:00,43.56,43.65,43.56,43.65,9051.0,29.571,29.6321,29.571,29.6321,9051.0
2016-08-30 14:50:00,43.65,43.68,43.57,43.59,13077.0,29.6321,29.6525,29.5778,29.5914,13077.0
2016-08-30 15:00:00,43.59,43.69,43.53,43.68,15590.0,29.5914,29.6593,29.5507,29.6525,15590.0
2016-08-30 15:10:00,43.68,43.68,43.63,43.64,17308.0,29.6525,29.6525,29.6185,29.6253,17308.0
2016-08-30 15:20:00,43.64,43.67,43.6,43.62,15142.0,29.6253,29.6457,29.5982,29.6118,15142.0
2016-08-30 15:30:00,43.63,43.71,43.63,43.7,25378.0,29.6185,29.6729,29.6185,29.6661,25378.0
2016-08-30 15:40:00,43.7,43.71,43.62,43.64,66642.0,29.6661,29.6729,29.6118,29.6253,66642.0
2016-08-30 15:50:00,43.65,43.67,43.58,43.64,118468.0,29.6321,29.6457,29.5846,29.6253,118468.0
2016-08-31 09:30:00,43.23,43.28,43.0,43.2,20045.0,29.347,29.3809,29.1909,29.3266,20045.0
2016-08-31 09:40:00,43.25,43.47,43.14,43.35,13015.0,29.3606,29.5099,29.2859,29.4285,13015.0
2016-08-31 09:50:00,43.36,43.47,43.13,43.24,10974.0,29.4353,29.5099,29.2791,29.3538,10974.0
2016-08-31 10:00:00,43.27,43.38,43.14,43.26,13405.0,29.3742,29.4488,29.2859,29.3674,13405.0
2016-08-31 10:10:00,43.24,43.32,43.15,43.24,9650.0,29.3538,29.4081,29.2927,29.3538,9650.0
2016-08-31 10:20:00,43.24,43.29,43.15,43.29,17151.0,29.3538,29.3877,29.2927,29.3877,17151.0
2016-08-31 10:30:00,43.26,43.29,43.04,43.07,31989.0,29.3674,29.3877,29.218,29.2384,31989.0
2016-08-31 10:40:00,43.11,43.15,43.02,43.04,18591.0,29.2655,29.2927,29.2044,29.218,18591.0
2016-08-31 10:50:00,43.0,43.02,42.76,42.79,53061.0,29.1909,29.2044,29.0279,29.0483,53061.0
2016-08-31 11:00:00,42.8,42.92,42.78,42.79,63207.0,29.0551,29.1366,29.0415,29.0483,63207.0
2016-08-31 11:10:00,42.8,43.19,42.79,43.14,100275.0,29.0551,29.3198,29.0483,29.2859,100275.0
2016-08-31 11:20:00,43.14,43.31,43.01,43.29,40093.0,29.2859,29.4013,29.1977,29.3877,40093.0
2016-08-31 11:30:00,43.31,43.31,43.01,43.02,39723.0,29.4013,29.4013,29.1977,29.2044,39723.0
2016-08-31 11:40:00,43.02,43.06,42.96,43.02,99122.0,29.2044,29.2316,29.1637,29.2044,99122.0
2016-08-31 11:50:00,43.02,43.05,42.95,42.95,93403.0,29.2044,29.2248,29.1569,29.1569,93403.0
2016-08-31 12:00:00,42.93,43.19,42.9,43.11,121421.0,29.1433,29.3198,29.123,29.2655,121421.0
2016-08-31 12:10:00,43.12,43.2,42.99,43.09,58954.0,29.2723,29.3266,29.1841,29.252,58954.0
2016-08-31 12:20:00,43.1,43.17,43.05,43.1,74683.0,29.2587,29.3063,29.2248,29.2587,74683.0
2016-08-31 12:30:00,43.09,43.16,43.0,43.12,25136.0,29.252,29.2995,29.1909,29.2723,25136.0
2016-08-31 12:40:00,43.1,43.13,42.99,43.1,20044.0,29.2587,29.2791,29.1841,29.2587,20044.0
2016-08-31 12:50:00,43.11,43.12,43.04,43.07,15550.0,29.2655,29.2723,29.218,29.2384,15550.0
2016-08-31 13:00:00,43.07,43.16,43.05,43.09,46756.0,29.2384,29.2995,29.2248,29.252,46756.0
2016-08-31 13:10:00,43.09,43.1,42.96,43.07,61570.0,29.252,29.2587,29.1637,29.2384,61570.0
2016-08-31 13:20:00,43.07,43.09,43.0,43.05,10842.0,29.2384,29.252,29.1909,29.2248,10842.0
2016-08-31 13:30:00,43.05,43.13,43.03,43.04,23614.0,29.2248,29.2791,29.2112,29.218,23614.0
2016-08-31 13:40:00,43.04,43.05,42.98,43.02,14104.0,29.218,29.2248,29.1773,29.2044,14104.0
2016-08-31 13:50:00,43.05,43.15,43.0,43.14,24816.0,29.2248,29.2927,29.1909,29.2859,24816.0
2016-08-31 14:00:00,43.13,43.31,43.1,43.31,31442.0,29.2791,29.4013,29.2587,29.4013,31442.0
2016-08-31 14:10:00,43.32,43.42,43.3,43.35,37152.0,29.4081,29.476,29.3945,29.4285,37152.0
2016-08-31 14:20:00,43.35,43.45,43.34,43.42,19182.0,29.4285,29.4964,29.4217,29.476,19182.0
2016-08-31 14:30:00,43.42,43.49,43.41,43.46,18206.0,29.476,29.5235,29.4692,29.5031,18206.0
2016-08-31 14:40:00,43.45,43.45,43.23,43.26,17699.0,29.4964,29.4964,29.347,29.3674,17699.0
2016-08-31 14:50:00,43.26,43.29,43.19,43.27,17848.0,29.3674,29.3877,29.3198,29.3742,17848.0
2016-08-31 15:00:00,43.26,43.41,43.25,43.41,31413.0,29.3674,29.4692,29.3606,29.4692,31413.0
2016-08-31 15:10:00,43.4,43.54,43.33,43.54,105444.0,29.4624,29.5574,29.4149,29.5574,105444.0
2016-08-31 15:20:00,43.54,43.59,43.49,43.59,35448.0,29.5574,29.5914,29.5235,29.5914,35448.0
2016-08-31 15:30:00,43.58,43.58,43.49,43.51,41179.0,29.5846,29.5846,29.5235,29.5371,41179.0
2016-08-31 15:40:00,43.5,43.58,43.49,43.54,63043.0,29.5303,29.5846,29.5235,29.5574,63043.0
2016-08-31 15:50:00,43.55,43.59,43.53,43.57,140196.0,29.5642,29.5914,29.5507,29.5778,140196.0
2016-09-01 09:30:00,43.32,43.55,43.32,43.48,16444.0,29.4081,29.5642,29.4081,29.5167,16444.0
2016-09-01 09:40:00,43.5,43.5,43.28,43.36,9392.0,29.5303,29.5303,29.3809,29.4353,9392.0
2016-09-01 09:50:00,43.38,43.38,43.1,43.17,13589.0,29.4488,29.4488,29.2587,29.3063,13589.0
2016-09-01 10:00:00,43.12,43.29,43.0,43.26,19642.0,29.2723,29.3877,29.1909,29.3674,19642.0
2016-09-01 10:10:00,43.25,43.26,42.83,42.88,35002.0,29.3606,29.3674,29.0755,29.1094,35002.0
2016-09-01 10:20:00,42.85,43.12,42.79,42.91,29144.0,29.089,29.2723,29.0483,29.1298,29144.0
2016-09-01 10:30:00,42.9,42.94,42.77,42.85,27150.0,29.123,29.1501,29.0347,29.089,27150.0
2016-09-01 10:40:00,42.88,42.95,42.79,42.92,37913.0,29.1094,29.1569,29.0483,29.1366,37913.0
2016-09-01 10:50:00,42.89,43.08,42.87,42.9,51458.0,29.1162,29.2452,29.1026,29.123,51458.0
2016-09-01 11:00:00,42.89,43.02,42.84,42.96,99610.0,29.1162,29.2044,29.0822,29.1637,99610.0
2016-09-01 11:10:00,42.95,43.04,42.89,43.03,19175.0,29.1569,29.218,29.1162,29.2112,19175.0
2016-09-01 11:20:00,43.05,43.21,43.03,43.12,15348.0,29.2248,29.3334,29.2112,29.2723,15348.0
2016-09-01 11:30:00,43.14,43.3,43.09,43.15,13535.0,29.2859,29.3945,29.252,29.2927,13535.0
2016-09-01 11:40:00,43.16,43.16,42.94,42.95,17944.0,29.2995,29.2995,29.1501,29.1569,17944.0
2016-09-01 11:50:00,42.95,43.13,42.94,43.07,8276.0,29.1569,29.2791,29.1501,29.2384,8276.0
2016-09-01 12:00:00,43.09,43.14,43.01,43.01,12703.0,29.252,29.2859,29.1977,29.1977,12703.0
2016-09-01 12:10:00,43.01,43.16,43.0,43.11,10686.0,29.1977,29.2995,29.1909,29.2655,10686.0
2016-09-01 12:20:00,43.14,43.4,43.12,43.38,29349.0,29.2859,29.4624,29.2723,29.4488,29349.0
2016-09-01 12:30:00,43.41,43.59,43.4,43.51,36273.0,29.4692,29.5914,29.4624,29.5371,36273.0
2016-09-01 12:40:00,43.52,43.63,43.46,43.59,17576.0,29.5439,29.6185,29.5031,29.5914,17576.0
2016-09-01 12:50:00,43.6,43.62,43.48,43.48,18443.0,29.5982,29.6118,29.5167,29.5167,18443.0
2016-09-01 13:00:00,43.52,43.59,43.49,43.57,10297.0,29.5439,29.5914,29.5235,29.5778,10297.0
2016-09-01 13:10:00,43.58,43.63,43.55,43.6,8982.0,29.5846,29.6185,29.5642,29.5982,8982.0
2016-09-01 13:20:00,43.59,43.6,43.54,43.56,6300.0,29.5914,29.5982,29.5574,29.571,6300.0
2016-09-01 13:30:00,43.56,43.6,43.41,43.43,28137.0,29.571,29.5982,29.4692,29.4828,28137.0
2016-09-01 13:40:00,43.44,43.49,43.35,43.4,23073.0,29.4896,29.5235,29.4285,29.4624,23073.0
2016-09-01 13:50:00,43.41,43.42,43.36,43.37,22466.0,29.4692,29.476,29.4353,29.442,22466.0
2016-09-01 14:00:00,43.39,43.4,43.28,43.33,22055.0,29.4556,29.4624,29.3809,29.4149,22055.0
2016-09-01 14:10:00,43.32,43.32,43.17,43.19,42342.0,29.4081,29.4081,29.3063,29.3198,42342.0
2016-09-01 14:20:00,43.17,43.24,43.13,43.23,12532.0,29.3063,29.3538,29.2791,29.347,12532.0
2016-09-01 14:30:00,43.25,43.25,42.99,43.02,22063.0,29.3606,29.3606,29.1841,29.2044,22063.0
2016-09-01 14:40:00,43.03,43.05,42.98,42.99,27744.0,29.2112,29.2248,29.1773,29.1841,27744.0
2016-09-01 14:50:00,43.01,43.01,42.88,42.9,73533.0,29.1977,29.1977,29.1094,29.123,73533.0
2016-09-01 15:00:00,42.9,43.04,42.88,43.0,82485.0,29.123,29.218,29.1094,29.1909,82485.0
2016-09-01 15:10:00,43.0,43.1,42.99,43.08,126831.0,29.1909,29.2587,29.1841,29.2452,126831.0
2016-09-01 15:20:00,43.1,43.13,43.06,43.08,18050.0,29.2587,29.2791,29.2316,29.2452,18050.0
2016-09-01 15:30:00,43.08,43.12,43.07,43.12,25564.0,29.2452,29.2723,29.2384,29.2723,25564.0
2016-09-01 15:40:00,43.11,43.28,43.09,43.2,100660.0,29.2655,29.3809,29.252,29.3266,100660.0
2016-09-01 15:50:00,43.2,43.38,43.18,43.32,172844.0,29.3266,29.4488,29.3131,29.4081,172844.0
2016-09-02 09:30:00,44.0,44.28,43.69,44.2,22584.0,29.8697,30.0598,29.6593,30.0055,22584.0
2016-09-02 09:40:00,44.24,44.49,44.13,44.32,32543.0,30.0326,30.2024,29.958,30.087,32543.0
2016-09-02 09:50:00,44.36,44.47,43.99,43.99,28829.0,30.1141,30.1888,29.8629,29.8629,28829.0
2016-09-02 10:00:00,43.99,44.06,43.58,43.59,56870.0,29.8629,29.9105,29.5846,29.5914,56870.0
2016-09-02 10:10:00,43.62,43.64,43.43,43.49,26259.0,29.6118,29.6253,29.4828,29.5235,26259.0
2016-09-02 10:20:00,43.5,43.71,43.48,43.65,30959.0,29.5303,29.6729,29.5167,29.6321,30959.0
2016-09-02 10:30:00,43.66,43.74,43.62,43.68,26209.0,29.6389,29.6932,29.6118,29.6525,26209.0
2016-09-02 10:40:00,43.69,43.7,43.52,43.56,21290.0,29.6593,29.6661,29.5439,29.571,21290.0
2016-09-02 10:50:00,43.57,43.61,43.52,43.55,19807.0,29.5778,29.605,29.5439,29.5642,19807.0
2016-09-02 11:00:00,43.55,43.74,43.54,43.74,21236.0,29.5642,29.6932,29.5574,29.6932,21236.0
2016-09-02 11:10:00,43.71,43.75,43.59,43.74,19605.0,29.6729,29.7,29.5914,29.6932,19605.0
2016-09-02 11:20:00,43.74,43.74,43.64,43.67,15206.0,29.6932,29.6932,29.6253,29.6457,15206.0
2016-09-02 11:30:00,43.68,43.68,43.54,43.57,27240.0,29.6525,29.6525,29.5574,29.5778,27240.0
2016-09-02 11:40:00,43.57,43.65,43.53,43.64,17909.0,29.5778,29.6321,29.5507,29.6253,17909.0
2016-09-02 11:50:00,43.65,43.77,43.65,43.74,16007.0,29.6321,29.7136,29.6321,29.6932,16007.0
2016-09-02 12:00:00,43.74,43.8,43.72,43.76,4525.0,29.6932,29.734,29.6796,29.7068,4525.0
2016-09-02 12:10:00,43.77,43.8,43.68,43.68,8756.0,29.7136,29.734,29.6525,29.6525,8756.0
2016-09-02 12:20:00,43.68,43.75,43.63,43.74,7638.0,29.6525,29.7,29.6185,29.6932,7638.0
2016-09-02 12:30:00,43.74,43.88,43.73,43.88,10969.0,29.6932,29.7883,29.6864,29.7883,10969.0
2016-09-02 12:40:00,43.85,43.88,43.82,43.87,6140.0,29.7679,29.7883,29.7475,29.7815,6140.0
2016-09-02 12:50:00,43.86,43.95,43.86,43.88,15046.0,29.7747,29.8358,29.7747,29.7883,15046.0
2016-09-02 13:00:00,43.9,44.0,43.87,44.0,16690.0,29.8018,29.8697,29.7815,29.8697,16690.0
2016-09-02 13:10:00,44.03,44.12,43.98,44.11,19333.0,29.8901,29.9512,29.8561,29.9444,19333.0
2016-09-02 13:20:00,44.1,44.25,44.1,44.2,6367.0,29.9376,30.0394,29.9376,30.0055,6367.0
2016-09-02 13:30:00,44.2,44.2,43.91,43.92,16778.0,30.0055,30.0055,29.8086,29.8154,16778.0
2016-09-02 13:40:00,43.92,43.94,43.85,43.93,9140.0,29.8154,29.829,29.7679,29.8222,9140.0
2016-09-02 13:50:00,43.95,43.99,43.93,43.99,6422.0,29.8358,29.8629,29.8222,29.8629,6422.0
2016-09-02 14:00:00,43.98,44.14,43.98,44.13,10477.0,29.8561,29.9648,29.8561,29.958,10477.0
2016-09-02 14:10:00,44.13,44.16,44.09,44.16,12296.0,29.958,29.9783,29.9308,29.9783,12296.0
2016-09-02 14:20:00,44.15,44.15,44.06,44.08,7304.0,29.9716,29.9716,29.9105,29.924,7304.0
2016-09-02 14:30:00,44.06,44.07,43.97,43.99,6442.0,29.9105,29.9172,29.8494,29.8629,6442.0
2016-09-02 14:40:00,44.01,44.01,43.96,43.96,6461.0,29.8765,29.8765,29.8426,29.8426,6461.0
2016-09-02 14:50:00,43.95,44.0,43.94,43.98,5663.0,29.8358,29.8697,29.829,29.8561,5663.0
2016-09-02 15:00:00,43.99,44.08,43.99,44.06,7906.0,29.8629,29.924,29.8629,29.9105,7906.0
2016-09-02 15:10:00,44.06,44.07,44.01,44.05,12243.0,29.9105,29.9172,29.8765,29.9037,12243.0
2016-09-02 15:20:00,44.06,44.06,43.96,43.98,7460.0,29.9105,29.9105,29.8426,29.8561,7460.0
2016-09-02 15:30:00,43.98,44.04,43.97,44.02,25134.0,29.8561,29.8969,29.8494,29.8833,25134.0
2016-09-02 15:40:00,44.01,44.04,43.99,43.99,38327.0,29.8765,29.8969,29.8629,29.8629,38327.0
2016-09-02 15:50:00,44.0,44.09,43.99,44.06,78211.0,29.8697,29.9308,29.8629,29.9105,78211.0
2016-09-06 09:30:00,44.33,44.87,44.33,44.62,35558.0,30.0937,30.4603,30.0937,30.2906,35558.0
2016-09-06 09:40:00,44.77,44.93,44.67,44.8,38034.0,30.3924,30.5011,30.3246,30.4128,38034.0
2016-09-06 09:50:00,44.71,45.2,44.7,45.05,71385.0,30.3517,30.6844,30.3449,30.5825,71385.0
2016-09-06 10:00:00,45.0,45.15,44.85,44.97,56968.0,30.5486,30.6504,30.4468,30.5282,56968.0
2016-09-06 10:10:00,44.97,45.11,44.8,44.89,48667.0,30.5282,30.6233,30.4128,30.4739,48667.0
2016-09-06 10:20:00,44.9,45.19,44.72,45.18,26939.0,30.4807,30.6776,30.3585,30.6708,26939.0
2016-09-06 10:30:00,45.18,45.45,45.13,45.37,56706.0,30.6708,30.8541,30.6368,30.7998,56706.0
2016-09-06 10:40:00,45.35,45.35,45.09,45.12,17003.0,30.7862,30.7862,30.6097,30.63,17003.0
2016-09-06 10:50:00,45.12,45.3,45.05,45.14,31413.0,30.63,30.7522,30.5825,30.6436,31413.0
2016-09-06 11:00:00,45.15,45.15,44.96,44.96,22660.0,30.6504,30.6504,30.5214,30.5214,22660.0
2016-09-06 11:10:00,44.99,45.22,44.98,45.15,16000.0,30.5418,30.6979,30.535,30.6504,16000.0
2016-09-06 11:20:00,45.17,45.26,45.14,45.23,26734.0,30.664,30.7251,30.6436,30.7047,26734.0
2016-09-06 11:30:00,45.25,45.31,45.21,45.24,21066.0,30.7183,30.759,30.6911,30.7115,21066.0
2016-09-06 11:40:00,45.24,45.3,45.23,45.26,23660.0,30.7115,30.7522,30.7047,30.7251,23660.0
2016-09-06 11:50:00,45.27,45.3,45.17,45.18,13710.0,30.7319,30.7522,30.664,30.6708,13710.0
2016-09-06 12:00:00,45.16,45.19,45.03,45.05,16376.0,30.6572,30.6776,30.5689,30.5825,16376.0
2016-09-06 12:10:00,45.05,45.1,45.04,45.08,11373.0,30.5825,30.6165,30.5757,30.6029,11373.0
2016-09-06 12:20:00,45.04,45.22,45.04,45.21,24107.0,30.5757,30.6979,30.5757,30.6911,24107.0
2016-09-06 12:30:00,45.18,45.3,45.18,45.26,13860.0,30.6708,30.7522,30.6708,30.7251,13860.0
2016-09-06 12:40:00,45.26,45.43,45.26,45.43,20813.0,30.7251,30.8405,30.7251,30.8405,20813.0
2016-09-06 12:50:00,45.39,45.45,45.35,45.43,25875.0,30.8133,30.8541,30.7862,30.8405,25875.0
2016-09-06 13:00:00,45.41,45.44,45.33,45.39,13688.0,30.8269,30.8473,30.7726,30.8133,13688.0
2016-09-06 13:10:00,45.39,45.47,45.38,45.41,14509.0,30.8133,30.8676,30.8065,30.8269,14509.0
2016-09-06 13:20:00,45.42,45.47,45.38,45.41,14563.0,30.8337,30.8676,30.8065,30.8269,14563.0
2016-09-06 13:30:00,45.41,45.49,45.41,45.49,14179.0,30.8269,30.8812,30.8269,30.8812,14179.0
2016-09-06 13:40:00,45.48,45.81,45.48,45.79,53138.0,30.8744,31.0985,30.8744,31.0849,53138.0
2016-09-06 13:50:00,45.78,45.81,45.66,45.69,22360.0,31.0781,31.0985,30.9966,31.017,22360.0
2016-09-06 14:00:00,45.71,45.74,45.63,45.72,16092.0,31.0306,31.0509,30.9763,31.0374,16092.0
2016-09-06 14:10:00,45.71,45.72,45.53,45.55,16097.0,31.0306,31.0374,30.9084,30.922,16097.0
2016-09-06 14:20:00,45.57,45.67,45.57,45.63,14062.0,30.9355,31.0034,30.9355,30.9763,14062.0
2016-09-06 14:30:00,45.62,45.66,45.58,45.65,11385.0,30.9695,30.9966,30.9423,30.9898,11385.0
2016-09-06 14:40:00,45.64,45.76,45.62,45.76,31754.0,30.983,31.0645,30.9695,31.0645,31754.0
2016-09-06 14:50:00,45.75,45.83,45.69,45.83,53716.0,31.0577,31.112,31.017,31.112,53716.0
2016-09-06 15:00:00,45.8,45.91,45.77,45.83,50587.0,31.0917,31.1663,31.0713,31.112,50587.0
2016-09-06 15:10:00,45.83,45.92,45.81,45.91,79130.0,31.112,31.1731,31.0985,31.1663,79130.0
2016-09-06 15:20:00,45.9,45.96,45.81,45.84,55044.0,31.1596,31.2003,31.0985,31.1188,55044.0
2016-09-06 15:30:00,45.84,45.91,45.76,45.9,83343.0,31.1188,31.1663,31.0645,31.1596,83343.0
2016-09-06 15:40:00,45.91,46.0,45.89,45.99,112842.0,31.1663,31.2274,31.1528,31.2206,112842.0
2016-09-06 15:50:00,45.99,45.99,45.9,45.97,183602.0,31.2206,31.2206,31.1596,31.2071,183602.0
2016-09-07 09:30:00,46.01,46.69,46.01,46.65,53864.0,31.2342,31.6958,31.2342,31.6687,53864.0
2016-09-07 09:40:00,46.65,46.99,46.19,46.23,99633.0,31.6687,31.8995,31.3564,31.3836,99633.0
2016-09-07 09:50:00,46.15,46.16,45.62,46.08,69932.0,31.3293,31.3361,30.9695,31.2817,69932.0
2016-09-07 10:00:00,46.1,46.28,45.83,45.9,67500.0,31.2953,31.4175,31.112,31.1596,67500.0
2016-09-07 10:10:00,45.93,46.13,45.66,45.71,72836.0,31.1799,31.3157,30.9966,31.0306,72836.0
2016-09-07 10:20:00,45.72,45.91,45.64,45.64,51476.0,31.0374,31.1663,30.983,30.983,51476.0
2016-09-07 10:30:00,45.67,45.68,45.45,45.55,56643.0,31.0034,31.0102,30.8541,30.922,56643.0
2016-09-07 10:40:00,45.56,45.78,45.54,45.68,112786.0,30.9287,31.0781,30.9152,31.0102,112786.0
2016-09-07 10:50:00,45.69,46.21,45.49,46.04,330615.0,31.017,31.37,30.8812,31.2546,330615.0
2016-09-07 11:00:00,46.02,46.35,45.98,46.31,104838.0,31.241,31.465,31.2139,31.4379,104838.0
2016-09-07 11:10:00,46.32,46.59,46.32,46.57,32183.0,31.4447,31.628,31.4447,31.6144,32183.0
2016-09-07 11:20:00,46.54,46.66,46.42,46.62,60182.0,31.594,31.6755,31.5126,31.6483,60182.0
2016-09-07 11:30:00,46.61,46.79,46.56,46.76,54572.0,31.6415,31.7637,31.6076,31.7434,54572.0
2016-09-07 11:40:00,46.76,47.07,46.75,47.05,96042.0,31.7434,31.9538,31.7366,31.9402,96042.0
2016-09-07 11:50:00,47.07,47.21,47.01,47.12,52764.0,31.9538,32.0489,31.9131,31.9878,52764.0
2016-09-07 12:00:00,47.09,47.19,47.01,47.01,58923.0,31.9674,32.0353,31.9131,31.9131,58923.0
2016-09-07 12:10:00,47.0,47.08,46.9,46.92,61535.0,31.9063,31.9606,31.8384,31.852,61535.0
2016-09-07 12:20:00,46.91,47.05,46.88,46.95,72167.0,31.8452,31.9402,31.8248,31.8724,72167.0
2016-09-07 12:30:00,46.96,47.0,46.85,46.98,33498.0,31.8791,31.9063,31.8045,31.8927,33498.0
2016-09-07 12:40:00,46.99,46.99,46.73,46.73,38009.0,31.8995,31.8995,31.723,31.723,38009.0
2016-09-07 12:50:00,46.74,46.99,46.72,46.92,19648.0,31.7298,31.8995,31.7162,31.852,19648.0
2016-09-07 13:00:00,46.9,46.95,46.86,46.95,28591.0,31.8384,31.8724,31.8113,31.8724,28591.0
2016-09-07 13:10:00,46.96,46.96,46.78,46.81,30307.0,31.8791,31.8791,31.7569,31.7773,30307.0
2016-09-07 13:20:00,46.8,46.84,46.74,46.77,24906.0,31.7705,31.7977,31.7298,31.7502,24906.0
2016-09-07 13:30:00,46.76,46.77,46.57,46.66,44838.0,31.7434,31.7502,31.6144,31.6755,44838.0
2016-09-07 13:40:00,46.66,46.87,46.65,46.81,29365.0,31.6755,31.818,31.6687,31.7773,29365.0
2016-09-07 13:50:00,46.82,46.9,46.69,46.75,33720.0,31.7841,31.8384,31.6958,31.7366,33720.0
2016-09-07 14:00:00,46.75,46.88,46.74,46.74,43087.0,31.7366,31.8248,31.7298,31.7298,43087.0
2016-09-07 14:10:00,46.73,46.8,46.71,46.75,75070.0,31.723,31.7705,31.7094,31.7366,75070.0
2016-09-07 14:20:00,46.75,46.79,46.72,46.72,47127.0,31.7366,31.7637,31.7162,31.7162,47127.0
2016-09-07 14:30:00,46.73,46.74,46.54,46.54,49981.0,31.723,31.7298,31.594,31.594,49981.0
2016-09-07 14:40:00,46.54,46.55,46.46,46.5,54794.0,31.594,31.6008,31.5397,31.5669,54794.0
2016-09-07 14:50:00,46.51,46.53,46.49,46.52,32189.0,31.5737,31.5872,31.5601,31.5804,32189.0
2016-09-07 15:00:00,46.52,46.72,46.51,46.66,47624.0,31.5804,31.7162,31.5737,31.6755,47624.0
2016-09-07 15:10:00,46.65,46.73,46.59,46.73,64304.0,31.6687,31.723,31.628,31.723,64304.0
2016-09-07 15:20:00,46.72,46.88,46.72,46.75,41716.0,31.7162,31.8248,31.7162,31.7366,41716.0
2016-09-07 15:30:00,46.74,46.88,46.72,46.73,63722.0,31.7298,31.8248,31.7162,31.723,63722.0
2016-09-07 15:40:00,46.72,46.85,46.71,46.84,102023.0,31.7162,31.8045,31.7094,31.7977,102023.0
2016-09-07 15:50:00,46.83,46.95,46.76,46.8,184303.0,31.7909,31.8724,31.7434,31.7705,184303.0
2016-09-08 09:30:00,47.35,47.99,47.05,47.77,74980.0,32.1439,32.5784,31.9402,32.429,74980.0
2016-09-08 09:40:00,47.75,47.82,47.33,47.67,33194.0,32.4154,32.463,32.1303,32.3611,33194.0
2016-09-08 09:50:00,47.67,47.75,47.47,47.65,62299.0,32.3611,32.4154,32.2254,32.3476,62299.0
2016-09-08 10:00:00,47.6,47.66,47.23,47.23,20085.0,32.3136,32.3543,32.0624,32.0624,20085.0
2016-09-08 10:10:00,47.2,47.37,46.99,47.32,44130.0,32.0421,32.1575,31.8995,32.1235,44130.0
2016-09-08 10:20:00,47.32,47.49,47.18,47.47,42608.0,32.1235,32.2389,32.0285,32.2254,42608.0
2016-09-08 10:30:00,47.49,47.92,47.47,47.92,67963.0,32.2389,32.5308,32.2254,32.5308,67963.0
2016-09-08 10:40:00,47.9,48.14,47.88,48.14,72562.0,32.5173,32.6802,32.5037,32.6802,72562.0
2016-09-08 10:50:00,48.11,48.24,48.11,48.21,35506.0,32.6598,32.7481,32.6598,32.7277,35506.0
2016-09-08 11:00:00,48.22,48.51,48.22,48.4,44835.0,32.7345,32.9314,32.7345,32.8567,44835.0
2016-09-08 11:10:00,48.4,48.43,47.97,48.03,83395.0,32.8567,32.8771,32.5648,32.6055,83395.0
2016-09-08 11:20:00,48.02,48.08,47.84,47.88,81988.0,32.5987,32.6395,32.4765,32.5037,81988.0
2016-09-08 11:30:00,47.9,48.19,47.89,47.96,100231.0,32.5173,32.7141,32.5105,32.558,100231.0
2016-09-08 11:40:00,47.99,48.03,47.83,47.85,30809.0,32.5784,32.6055,32.4697,32.4833,30809.0
2016-09-08 11:50:00,47.84,47.95,47.77,47.81,31538.0,32.4765,32.5512,32.429,32.4562,31538.0
2016-09-08 12:00:00,47.78,47.82,47.7,47.8,34598.0,32.4358,32.463,32.3815,32.4494,34598.0
2016-09-08 12:10:00,47.81,47.85,47.76,47.82,45513.0,32.4562,32.4833,32.4222,32.463,45513.0
2016-09-08 12:20:00,47.81,47.97,47.79,47.96,107240.0,32.4562,32.5648,32.4426,32.558,107240.0
2016-09-08 12:30:00,47.96,47.97,47.86,47.87,64758.0,32.558,32.5648,32.4901,32.4969,64758.0
2016-09-08 12:40:00,47.9,47.93,47.83,47.9,40494.0,32.5173,32.5376,32.4697,32.5173,40494.0
2016-09-08 12:50:00,47.9,48.09,47.89,48.09,60030.0,32.5173,32.6462,32.5105,32.6462,60030.0
2016-09-08 13:00:00,48.09,48.15,48.04,48.05,23524.0,32.6462,32.687,32.6123,32.6191,23524.0
2016-09-08 13:10:00,48.06,48.09,47.96,48.0,43973.0,32.6259,32.6462,32.558,32.5852,43973.0
2016-09-08 13:20:00,47.99,48.07,47.94,47.99,38624.0,32.5784,32.6327,32.5444,32.5784,38624.0
2016-09-08 13:30:00,48.01,48.06,47.98,48.0,13867.0,32.5919,32.6259,32.5716,32.5852,13867.0
2016-09-08 13:40:00,48.02,48.08,47.99,48.04,42307.0,32.5987,32.6395,32.5784,32.6123,42307.0
2016-09-08 13:50:00,48.03,48.19,48.03,48.17,24897.0,32.6055,32.7141,32.6055,32.7006,24897.0
2016-09-08 14:00:00,48.16,48.18,48.11,48.16,17136.0,32.6938,32.7073,32.6598,32.6938,17136.0
2016-09-08 14:10:00,48.16,48.2,48.15,48.19,20135.0,32.6938,32.7209,32.687,32.7141,20135.0
2016-09-08 14:20:00,48.19,48.29,48.18,48.22,22746.0,32.7141,32.782,32.7073,32.7345,22746.0
2016-09-08 14:30:00,48.2,48.21,48.11,48.16,19673.0,32.7209,32.7277,32.6598,32.6938,19673.0
2016-09-08 14:40:00,48.16,48.29,48.15,48.29,22810.0,32.6938,32.782,32.687,32.782,22810.0
2016-09-08 14:50:00,48.29,48.4,48.28,48.34,50230.0,32.782,32.8567,32.7752,32.816,50230.0
2016-09-08 15:00:00,48.33,48.43,48.25,48.43,69568.0,32.8092,32.8771,32.7549,32.8771,69568.0
2016-09-08 15:10:00,48.43,48.57,48.38,48.4,75811.0,32.8771,32.9721,32.8431,32.8567,75811.0
2016-09-08 15:20:00,48.39,48.63,48.38,48.61,63891.0,32.8499,33.0128,32.8431,32.9993,63891.0
2016-09-08 15:30:00,48.62,48.76,48.61,48.71,95269.0,33.006,33.1011,32.9993,33.0671,95269.0
2016-09-08 15:40:00,48.71,48.72,48.54,48.6,87557.0,33.0671,33.0739,32.9517,32.9925,87557.0
2016-09-08 15:50:00,48.59,48.59,48.34,48.36,252553.0,32.9857,32.9857,32.816,32.8295,252553.0
2016-09-09 09:30:00,47.62,47.75,47.23,47.31,88407.0,32.3272,32.4154,32.0624,32.1167,88407.0
2016-09-09 09:40:00,47.35,47.53,47.28,47.45,107045.0,32.1439,32.2661,32.0964,32.2118,107045.0
2016-09-09 09:50:00,47.41,47.45,47.01,47.24,87106.0,32.1846,32.2118,31.9131,32.0692,87106.0
2016-09-09 10:00:00,47.2,47.31,47.07,47.17,100454.0,32.0421,32.1167,31.9538,32.0217,100454.0
2016-09-09 10:10:00,47.24,47.49,47.03,47.32,31174.0,32.0692,32.2389,31.9267,32.1235,31174.0
2016-09-09 10:20:00,47.3,47.3,47.05,47.05,25140.0,32.11,32.11,31.9402,31.9402,25140.0
2016-09-09 10:30:00,47.06,47.13,46.74,46.83,155057.0,31.947,31.9945,31.7298,31.7909,155057.0
2016-09-09 10:40:00,46.83,46.89,46.48,46.48,38324.0,31.7909,31.8316,31.5533,31.5533,38324.0
2016-09-09 10:50:00,46.49,46.74,46.42,46.72,33782.0,31.5601,31.7298,31.5126,31.7162,33782.0
2016-09-09 11:00:00,46.72,46.86,46.61,46.84,31230.0,31.7162,31.8113,31.6415,31.7977,31230.0
2016-09-09 11:10:00,46.88,47.03,46.7,46.81,45661.0,31.8248,31.9267,31.7026,31.7773,45661.0
2016-09-09 11:20:00,46.81,47.01,46.72,47.01,82380.0,31.7773,31.9131,31.7162,31.9131,82380.0
2016-09-09 11:30:00,47.02,47.17,46.84,46.93,117814.0,31.9199,32.0217,31.7977,31.8588,117814.0
2016-09-09 11:40:00,46.97,47.03,46.82,46.84,25606.0,31.8859,31.9267,31.7841,31.7977,25606.0
2016-09-09 11:50:00,46.91,46.92,46.62,46.82,59543.0,31.8452,31.852,31.6483,31.7841,59543.0
2016-09-09 12:00:00,46.79,46.86,46.6,46.68,22191.0,31.7637,31.8113,31.6348,31.6891,22191.0
2016-09-09 12:10:00,46.68,46.83,46.66,46.69,16094.0,31.6891,31.7909,31.6755,31.6958,16094.0
2016-09-09 12:20:00,46.67,46.76,46.59,46.66,17155.0,31.6823,31.7434,31.628,31.6755,17155.0
2016-09-09 12:30:00,46.65,46.73,46.58,46.64,13269.0,31.6687,31.723,31.6212,31.6619,13269.0
2016-09-09 12:40:00,46.64,46.81,46.64,46.81,20885.0,31.6619,31.7773,31.6619,31.7773,20885.0
2016-09-09 12:50:00,46.81,46.83,46.69,46.8,16114.0,31.7773,31.7909,31.6958,31.7705,16114.0
2016-09-09 13:00:00,46.79,46.81,46.64,46.65,18404.0,31.7637,31.7773,31.6619,31.6687,18404.0
2016-09-09 13:10:00,46.65,46.81,46.63,46.8,23658.0,31.6687,31.7773,31.6551,31.7705,23658.0
2016-09-09 13:20:00,46.79,46.85,46.71,46.81,15989.0,31.7637,31.8045,31.7094,31.7773,15989.0
2016-09-09 13:30:00,46.82,46.84,46.76,46.82,23205.0,31.7841,31.7977,31.7434,31.7841,23205.0
2016-09-09 13:40:00,46.82,47.0,46.8,46.99,55175.0,31.7841,31.9063,31.7705,31.8995,55175.0
2016-09-09 13:50:00,46.99,47.08,46.86,46.92,94824.0,31.8995,31.9606,31.8113,31.852,94824.0
2016-09-09 14:00:00,46.94,46.94,46.76,46.87,79913.0,31.8656,31.8656,31.7434,31.818,79913.0
2016-09-09 14:10:00,46.9,46.93,46.79,46.87,105881.0,31.8384,31.8588,31.7637,31.818,105881.0
2016-09-09 14:20:00,46.87,47.01,46.84,46.97,26017.0,31.818,31.9131,31.7977,31.8859,26017.0
2016-09-09 14:30:00,46.95,46.98,46.87,46.96,17656.0,31.8724,31.8927,31.818,31.8791,17656.0
2016-09-09 14:40:00,46.97,46.99,46.85,46.9,20047.0,31.8859,31.8995,31.8045,31.8384,20047.0
2016-09-09 14:50:00,46.92,47.06,46.89,47.03,21504.0,31.852,31.947,31.8316,31.9267,21504.0
2016-09-09 15:00:00,47.03,47.06,46.92,46.99,25904.0,31.9267,31.947,31.852,31.8995,25904.0
2016-09-09 15:10:00,46.98,47.02,46.86,46.89,56882.0,31.8927,31.9199,31.8113,31.8316,56882.0
2016-09-09 15:20:00,46.89,47.09,46.87,47.03,58825.0,31.8316,31.9674,31.818,31.9267,58825.0
2016-09-09 15:30:00,47.04,47.06,46.9,46.94,37357.0,31.9334,31.947,31.8384,31.8656,37357.0
2016-09-09 15:40:00,46.92,46.94,46.66,46.66,57320.0,31.852,31.8656,31.6755,31.6755,57320.0
2016-09-09 15:50:00,46.66,46.72,46.52,46.52,88130.0,31.6755,31.7162,31.5804,31.5804,88130.0
2016-09-12 09:30:00,45.65,45.84,45.09,45.84,45320.0,30.9898,31.1188,30.6097,31.1188,45320.0
2016-09-12 09:40:00,45.84,45.99,45.44,45.65,29422.0,31.1188,31.2206,30.8473,30.9898,29422.0
2016-09-12 09:50:00,45.63,46.03,45.63,46.01,29198.0,30.9763,31.2478,30.9763,31.2342,29198.0
2016-09-12 10:00:00,46.09,46.29,46.06,46.25,22470.0,31.2885,31.4243,31.2682,31.3972,22470.0
2016-09-12 10:10:00,46.21,46.27,46.04,46.21,20413.0,31.37,31.4107,31.2546,31.37,20413.0
2016-09-12 10:20:00,46.21,46.39,46.15,46.37,29266.0,31.37,31.4922,31.3293,31.4786,29266.0
2016-09-12 10:30:00,46.38,46.53,46.15,46.15,36656.0,31.4854,31.5872,31.3293,31.3293,36656.0
2016-09-12 10:40:00,46.16,46.25,46.08,46.19,25092.0,31.3361,31.3972,31.2817,31.3564,25092.0
2016-09-12 10:50:00,46.21,46.53,46.09,46.38,18643.0,31.37,31.5872,31.2885,31.4854,18643.0
2016-09-12 11:00:00,46.38,46.57,46.38,46.5,45691.0,31.4854,31.6144,31.4854,31.5669,45691.0
2016-09-12 11:10:00,46.52,46.59,46.41,46.52,111066.0,31.5804,31.628,31.5058,31.5804,111066.0
2016-09-12 11:20:00,46.51,46.73,46.51,46.57,48412.0,31.5737,31.723,31.5737,31.6144,48412.0
2016-09-12 11:30:00,46.54,46.55,46.33,46.4,25070.0,31.594,31.6008,31.4515,31.499,25070.0
2016-09-12 11:40:00,46.39,46.58,46.35,46.43,50966.0,31.4922,31.6212,31.465,31.5193,50966.0
2016-09-12 11:50:00,46.43,46.52,46.29,46.29,42932.0,31.5193,31.5804,31.4243,31.4243,42932.0
2016-09-12 12:00:00,46.24,46.31,46.08,46.12,22801.0,31.3904,31.4379,31.2817,31.3089,22801.0
2016-09-12 12:10:00,46.11,46.17,45.98,46.06,27543.0,31.3021,31.3428,31.2139,31.2682,27543.0
2016-09-12 12:20:00,46.08,46.17,45.97,46.04,42026.0,31.2817,31.3428,31.2071,31.2546,42026.0
2016-09-12 12:30:00,46.06,46.28,46.06,46.24,26802.0,31.2682,31.4175,31.2682,31.3904,26802.0
2016-09-12 12:40:00,46.26,46.26,46.1,46.21,33915.0,31.4039,31.4039,31.2953,31.37,33915.0
2016-09-12 12:50:00,46.21,46.37,46.2,46.27,29478.0,31.37,31.4786,31.3632,31.4107,29478.0
2016-09-12 13:00:00,46.28,46.37,46.25,46.32,21147.0,31.4175,31.4786,31.3972,31.4447,21147.0
2016-09-12 13:10:00,46.33,46.63,46.3,46.47,35348.0,31.4515,31.6551,31.4311,31.5465,35348.0
2016-09-12 13:20:00,46.47,46.55,46.24,46.26,28436.0,31.5465,31.6008,31.3904,31.4039,28436.0
2016-09-12 13:30:00,46.25,46.33,46.16,46.28,30194.0,31.3972,31.4515,31.3361,31.4175,30194.0
2016-09-12 13:40:00,46.31,46.51,46.18,46.51,27214.0,31.4379,31.5737,31.3496,31.5737,27214.0
2016-09-12 13:50:00,46.5,46.72,46.47,46.72,22610.0,31.5669,31.7162,31.5465,31.7162,22610.0
2016-09-12 14:00:00,46.72,46.82,46.68,46.7,52756.0,31.7162,31.7841,31.6891,31.7026,52756.0
2016-09-12 14:10:00,46.7,46.7,46.54,46.6,52344.0,31.7026,31.7026,31.594,31.6348,52344.0
2016-09-12 14:20:00,46.61,46.66,46.5,46.51,23588.0,31.6415,31.6755,31.5669,31.5737,23588.0
2016-09-12 14:30:00,46.52,46.65,46.52,46.65,92536.0,31.5804,31.6687,31.5804,31.6687,92536.0
2016-09-12 14:40:00,46.65,46.67,46.49,46.5,57614.0,31.6687,31.6823,31.5601,31.5669,57614.0
2016-09-12 14:50:00,46.51,46.51,46.41,46.43,26931.0,31.5737,31.5737,31.5058,31.5193,26931.0
2016-09-12 15:00:00,46.44,46.65,46.44,46.64,39738.0,31.5261,31.6687,31.5261,31.6619,39738.0
2016-09-12 15:10:00,46.66,46.69,46.43,46.45,36485.0,31.6755,31.6958,31.5193,31.5329,36485.0
2016-09-12 15:20:00,46.43,46.58,46.42,46.42,42786.0,31.5193,31.6212,31.5126,31.5126,42786.0
2016-09-12 15:30:00,46.42,46.49,46.38,46.4,110606.0,31.5126,31.5601,31.4854,31.499,110606.0
2016-09-12 15:40:00,46.41,46.5,46.34,46.46,329960.0,31.5058,31.5669,31.4582,31.5397,329960.0
2016-09-12 15:50:00,46.45,46.45,46.23,46.26,187165.0,31.5329,31.5329,31.3836,31.4039,187165.0
2016-09-13 09:30:00,45.52,45.55,45.2,45.35,76507.0,30.9016,30.922,30.6844,30.7862,76507.0
2016-09-13 09:40:00,45.34,45.41,45.05,45.05,69121.0,30.7794,30.8269,30.5825,30.5825,69121.0
2016-09-13 09:50:00,45.05,45.16,44.61,44.68,48007.0,30.5825,30.6572,30.2838,30.3313,48007.0
2016-09-13 10:00:00,44.68,44.73,44.44,44.53,41492.0,30.3313,30.3653,30.1684,30.2295,41492.0
2016-09-13 10:10:00,44.52,44.53,44.2,44.45,59933.0,30.2227,30.2295,30.0055,30.1752,59933.0
2016-09-13 10:20:00,44.44,44.46,44.05,44.23,63703.0,30.1684,30.182,29.9037,30.0259,63703.0
2016-09-13 10:30:00,44.24,44.67,44.23,44.64,137034.0,30.0326,30.3246,30.0259,30.3042,137034.0
2016-09-13 10:40:00,44.64,44.82,44.45,44.53,54108.0,30.3042,30.4264,30.1752,30.2295,54108.0
2016-09-13 10:50:00,44.54,44.66,44.43,44.46,34892.0,30.2363,30.3178,30.1616,30.182,34892.0
2016-09-13 11:00:00,44.44,44.48,44.36,44.39,48476.0,30.1684,30.1956,30.1141,30.1345,48476.0
2016-09-13 11:10:00,44.4,44.59,44.39,44.51,66595.0,30.1413,30.2702,30.1345,30.2159,66595.0
2016-09-13 11:20:00,44.53,44.76,44.52,44.57,45245.0,30.2295,30.3857,30.2227,30.2567,45245.0
2016-09-13 11:30:00,44.57,44.68,44.55,44.62,31765.0,30.2567,30.3313,30.2431,30.2906,31765.0
2016-09-13 11:40:00,44.61,44.66,44.54,44.59,46262.0,30.2838,30.3178,30.2363,30.2702,46262.0
2016-09-13 11:50:00,44.58,44.65,44.54,44.64,19940.0,30.2635,30.311,30.2363,30.3042,19940.0
2016-09-13 12:00:00,44.63,44.68,44.51,44.55,18729.0,30.2974,30.3313,30.2159,30.2431,18729.0
2016-09-13 12:10:00,44.56,44.69,44.55,44.63,14997.0,30.2499,30.3381,30.2431,30.2974,14997.0
2016-09-13 12:20:00,44.62,44.74,44.62,44.73,105788.0,30.2906,30.3721,30.2906,30.3653,105788.0
2016-09-13 12:30:00,44.72,44.85,44.7,44.82,34623.0,30.3585,30.4468,30.3449,30.4264,34623.0
2016-09-13 12:40:00,44.81,44.97,44.77,44.94,30110.0,30.4196,30.5282,30.3924,30.5078,30110.0
2016-09-13 12:50:00,44.94,45.01,44.88,45.0,49865.0,30.5078,30.5554,30.4671,30.5486,49865.0
2016-09-13 13:00:00,44.99,45.04,44.95,45.0,60606.0,30.5418,30.5757,30.5146,30.5486,60606.0
2016-09-13 13:10:00,45.0,45.41,44.98,45.41,31880.0,30.5486,30.8269,30.535,30.8269,31880.0
2016-09-13 13:20:00,45.41,45.49,45.33,45.47,31699.0,30.8269,30.8812,30.7726,30.8676,31699.0
2016-09-13 13:30:00,45.52,45.77,45.51,45.74,69399.0,30.9016,31.0713,30.8948,31.0509,69399.0
2016-09-13 13:40:00,45.76,45.77,45.4,45.52,119372.0,31.0645,31.0713,30.8201,30.9016,119372.0
2016-09-13 13:50:00,45.51,45.57,45.32,45.41,54650.0,30.8948,30.9355,30.7658,30.8269,54650.0
2016-09-13 14:00:00,45.35,45.41,45.26,45.35,21540.0,30.7862,30.8269,30.7251,30.7862,21540.0
2016-09-13 14:10:00,45.33,45.35,45.22,45.3,13723.0,30.7726,30.7862,30.6979,30.7522,13723.0
2016-09-13 14:20:00,45.31,45.31,45.16,45.19,23325.0,30.759,30.759,30.6572,30.6776,23325.0
2016-09-13 14:30:00,45.17,45.32,45.15,45.29,33437.0,30.664,30.7658,30.6504,30.7454,33437.0
2016-09-13 14:40:00,45.29,45.48,45.28,45.4,38758.0,30.7454,30.8744,30.7387,30.8201,38758.0
2016-09-13 14:50:00,45.42,45.5,45.41,45.46,40123.0,30.8337,30.888,30.8269,30.8609,40123.0
2016-09-13 15:00:00,45.45,45.51,45.37,45.51,45293.0,30.8541,30.8948,30.7998,30.8948,45293.0
2016-09-13 15:10:00,45.5,45.7,45.39,45.66,56960.0,30.888,31.0238,30.8133,30.9966,56960.0
2016-09-13 15:20:00,45.65,45.75,45.5,45.58,59839.0,30.9898,31.0577,30.888,30.9423,59839.0
2016-09-13 15:30:00,45.57,45.71,45.51,45.55,59885.0,30.9355,31.0306,30.8948,30.922,59885.0
2016-09-13 15:40:00,45.56,45.56,45.16,45.34,104922.0,30.9287,30.9287,30.6572,30.7794,104922.0
2016-09-13 15:50:00,45.34,45.56,45.21,45.27,141797.0,30.7794,30.9287,30.6911,30.7319,141797.0
2016-09-14 09:30:00,44.95,45.13,44.55,45.11,28797.0,30.5146,30.6368,30.2431,30.6233,28797.0
2016-09-14 09:40:00,45.08,45.32,44.77,45.19,34719.0,30.6029,30.7658,30.3924,30.6776,34719.0
2016-09-14 09:50:00,45.17,45.8,45.17,45.62,93046.0,30.664,31.0917,30.664,30.9695,93046.0
2016-09-14 10:00:00,45.66,46.14,45.54,46.1,27641.0,30.9966,31.3225,30.9152,31.2953,27641.0
2016-09-14 10:10:00,46.12,46.18,45.65,45.7,31762.0,31.3089,31.3496,30.9898,31.0238,31762.0
2016-09-14 10:20:00,45.66,46.02,45.58,46.02,37293.0,30.9966,31.241,30.9423,31.241,37293.0
2016-09-14 10:30:00,46.06,46.51,45.94,45.99,81014.0,31.2682,31.5737,31.1867,31.2206,81014.0
2016-09-14 10:40:00,45.98,46.02,45.61,45.64,55721.0,31.2139,31.241,30.9627,30.983,55721.0
2016-09-14 10:50:00,45.66,45.66,45.4,45.56,35777.0,30.9966,30.9966,30.8201,30.9287,35777.0
2016-09-14 11:00:00,45.54,45.71,45.45,45.45,22862.0,30.9152,31.0306,30.8541,30.8541,22862.0
2016-09-14 11:10:00,45.46,45.56,45.32,45.56,21220.0,30.8609,30.9287,30.7658,30.9287,21220.0
2016-09-14 11:20:00,45.61,45.7,45.52,45.57,23834.0,30.9627,31.0238,30.9016,30.9355,23834.0
2016-09-14 11:30:00,45.59,45.59,45.42,45.52,13865.0,30.9491,30.9491,30.8337,30.9016,13865.0
2016-09-14 11:40:00,45.5,45.51,45.28,45.3,9311.0,30.888,30.8948,30.7387,30.7522,9311.0
2016-09-14 11:50:00,45.31,45.4,45.2,45.4,11923.0,30.759,30.8201,30.6844,30.8201,11923.0
2016-09-14 12:00:00,45.42,45.44,45.08,45.2,183716.0,30.8337,30.8473,30.6029,30.6844,183716.0
2016-09-14 12:10:00,45.17,45.17,45.03,45.07,45800.0,30.664,30.664,30.5689,30.5961,45800.0
2016-09-14 12:20:00,45.05,45.21,45.05,45.17,27358.0,30.5825,30.6911,30.5825,30.664,27358.0
2016-09-14 12:30:00,45.2,45.2,45.04,45.05,40919.0,30.6844,30.6844,30.5757,30.5825,40919.0
2016-09-14 12:40:00,45.03,45.17,44.99,45.17,27972.0,30.5689,30.664,30.5418,30.664,27972.0
2016-09-14 12:50:00,45.19,45.38,45.16,45.37,28997.0,30.6776,30.8065,30.6572,30.7998,28997.0
2016-09-14 13:00:00,45.36,45.45,45.31,45.45,12813.0,30.793,30.8541,30.759,30.8541,12813.0
2016-09-14 13:10:00,45.45,45.51,45.35,45.5,13352.0,30.8541,30.8948,30.7862,30.888,13352.0
2016-09-14 13:20:00,45.5,45.65,45.5,45.63,108229.0,30.888,30.9898,30.888,30.9763,108229.0
2016-09-14 13:30:00,45.64,45.75,45.59,45.75,75265.0,30.983,31.0577,30.9491,31.0577,75265.0
2016-09-14 13:40:00,45.75,45.82,45.67,45.7,101015.0,31.0577,31.1052,31.0034,31.0238,101015.0
2016-09-14 13:50:00,45.69,45.7,45.59,45.63,82835.0,31.017,31.0238,30.9491,30.9763,82835.0
2016-09-14 14:00:00,45.63,45.79,45.61,45.69,75273.0,30.9763,31.0849,30.9627,31.017,75273.0
2016-09-14 14:10:00,45.71,45.75,45.58,45.73,62740.0,31.0306,31.0577,30.9423,31.0441,62740.0
2016-09-14 14:20:00,45.73,45.82,45.68,45.8,35804.0,31.0441,31.1052,31.0102,31.0917,35804.0
2016-09-14 14:30:00,45.79,45.79,45.67,45.74,18237.0,31.0849,31.0849,31.0034,31.0509,18237.0
2016-09-14 14:40:00,45.75,45.87,45.69,45.86,27572.0,31.0577,31.1392,31.017,31.1324,27572.0
2016-09-14 14:50:00,45.85,46.01,45.82,45.98,29732.0,31.1256,31.2342,31.1052,31.2139,29732.0
2016-09-14 15:00:00,45.97,45.97,45.83,45.94,26826.0,31.2071,31.2071,31.112,31.1867,26826.0
2016-09-14 15:10:00,45.95,45.95,45.89,45.93,28134.0,31.1935,31.1935,31.1528,31.1799,28134.0
2016-09-14 15:20:00,45.92,45.96,45.84,45.91,36044.0,31.1731,31.2003,31.1188,31.1663,36044.0
2016-09-14 15:30:00,45.9,46.17,45.89,46.16,98593.0,31.1596,31.3428,31.1528,31.3361,98593.0
2016-09-14 15:40:00,46.17,46.17,46.0,46.07,94409.0,31.3428,31.3428,31.2274,31.275,94409.0
2016-09-14 15:50:00,46.07,46.1,45.97,46.02,187763.0,31.275,31.2953,31.2071,31.241,187763.0
2016-09-15 09:30:00,46.14,46.55,45.94,46.03,54330.0,31.3225,31.6008,31.1867,31.2478,54330.0
2016-09-15 09:40:00,46.01,46.11,45.76,46.05,65146.0,31.2342,31.3021,31.0645,31.2614,65146.0
2016-09-15 09:50:00,46.09,46.12,45.89,46.07,126614.0,31.2885,31.3089,31.1528,31.275,126614.0
2016-09-15 10:00:00,46.05,46.2,45.9,46.09,74677.0,31.2614,31.3632,31.1596,31.2885,74677.0
2016-09-15 10:10:00,46.1,46.25,45.95,45.97,48615.0,31.2953,31.3972,31.1935,31.2071,48615.0
2016-09-15 10:20:00,45.97,46.03,45.66,45.81,97070.0,31.2071,31.2478,30.9966,31.0985,97070.0
2016-09-15 10:30:00,45.76,45.94,45.67,45.92,75118.0,31.0645,31.1867,31.0034,31.1731,75118.0
2016-09-15 10:40:00,45.92,46.06,45.81,46.03,103217.0,31.1731,31.2682,31.0985,31.2478,103217.0
2016-09-15 10:50:00,46.04,46.24,46.0,46.23,108889.0,31.2546,31.3904,31.2274,31.3836,108889.0
2016-09-15 11:00:00,46.23,46.38,46.21,46.24,55351.0,31.3836,31.4854,31.37,31.3904,55351.0
2016-09-15 11:10:00,46.22,46.64,46.21,46.51,225233.0,31.3768,31.6619,31.37,31.5737,225233.0
2016-09-15 11:20:00,46.5,46.87,46.34,46.77,76343.0,31.5669,31.818,31.4582,31.7502,76343.0
2016-09-15 11:30:00,46.77,47.0,46.76,46.87,62569.0,31.7502,31.9063,31.7434,31.818,62569.0
2016-09-15 11:40:00,46.86,46.91,46.63,46.66,40285.0,31.8113,31.8452,31.6551,31.6755,40285.0
2016-09-15 11:50:00,46.66,47.05,46.65,46.77,38809.0,31.6755,31.9402,31.6687,31.7502,38809.0
2016-09-15 12:00:00,46.78,47.0,46.66,47.0,32775.0,31.7569,31.9063,31.6755,31.9063,32775.0
2016-09-15 12:10:00,46.99,46.99,46.79,46.83,17831.0,31.8995,31.8995,31.7637,31.7909,17831.0
2016-09-15 12:20:00,46.81,46.89,46.63,46.64,24620.0,31.7773,31.8316,31.6551,31.6619,24620.0
2016-09-15 12:30:00,46.64,46.67,46.32,46.41,19388.0,31.6619,31.6823,31.4447,31.5058,19388.0
2016-09-15 12:40:00,46.43,46.45,46.21,46.42,18427.0,31.5193,31.5329,31.37,31.5126,18427.0
2016-09-15 12:50:00,46.38,46.45,46.35,46.43,12722.0,31.4854,31.5329,31.465,31.5193,12722.0
2016-09-15 13:00:00,46.42,46.55,46.37,46.41,22596.0,31.5126,31.6008,31.4786,31.5058,22596.0
2016-09-15 13:10:00,46.43,46.56,46.33,46.5,23049.0,31.5193,31.6076,31.4515,31.5669,23049.0
2016-09-15 13:20:00,46.5,46.65,46.46,46.56,19109.0,31.5669,31.6687,31.5397,31.6076,19109.0
2016-09-15 13:30:00,46.56,46.73,46.5,46.67,14569.0,31.6076,31.723,31.5669,31.6823,14569.0
2016-09-15 13:40:00,46.69,46.83,46.66,46.66,18270.0,31.6958,31.7909,31.6755,31.6755,18270.0
2016-09-15 13:50:00,46.7,46.78,46.67,46.78,18541.0,31.7026,31.7569,31.6823,31.7569,18541.0
2016-09-15 14:00:00,46.78,46.83,46.7,46.73,14658.0,31.7569,31.7909,31.7026,31.723,14658.0
2016-09-15 14:10:00,46.76,46.96,46.68,46.92,21283.0,31.7434,31.8791,31.6891,31.852,21283.0
2016-09-15 14:20:00,46.9,46.98,46.78,46.79,20641.0,31.8384,31.8927,31.7569,31.7637,20641.0
2016-09-15 14:30:00,46.78,46.97,46.76,46.9,38434.0,31.7569,31.8859,31.7434,31.8384,38434.0
2016-09-15 14:40:00,46.88,46.9,46.74,46.85,31485.0,31.8248,31.8384,31.7298,31.8045,31485.0
2016-09-15 14:50:00,46.83,46.84,46.67,46.76,27266.0,31.7909,31.7977,31.6823,31.7434,27266.0
2016-09-15 15:00:00,46.76,46.77,46.5,46.53,55623.0,31.7434,31.7502,31.5669,31.5872,55623.0
2016-09-15 15:10:00,46.53,46.72,46.45,46.48,46655.0,31.5872,31.7162,31.5329,31.5533,46655.0
2016-09-15 15:20:00,46.48,46.59,46.42,46.59,42704.0,31.5533,31.628,31.5126,31.628,42704.0
2016-09-15 15:30:00,46.58,46.59,46.47,46.59,58824.0,31.6212,31.628,31.5465,31.628,58824.0
2016-09-15 15:40:00,46.6,46.65,46.5,46.53,77500.0,31.6348,31.6687,31.5669,31.5872,77500.0
2016-09-15 15:50:00,46.53,46.61,46.49,46.56,176628.0,31.5872,31.6415,31.5601,31.6076,176628.0
2016-09-16 09:30:00,45.77,45.77,45.41,45.5,55228.0,31.0713,31.0713,30.8269,30.888,55228.0
2016-09-16 09:40:00,45.49,45.75,45.35,45.72,113958.0,30.8812,31.0577,30.7862,31.0374,113958.0
2016-09-16 09:50:00,45.68,45.95,45.68,45.85,94015.0,31.0102,31.1935,31.0102,31.1256,94015.0
2016-09-16 10:00:00,45.88,45.92,45.46,45.55,55774.0,31.146,31.1731,30.8609,30.922,55774.0
2016-09-16 10:10:00,45.55,45.76,45.44,45.76,171548.0,30.922,31.0645,30.8473,31.0645,171548.0
2016-09-16 10:20:00,45.77,46.24,45.72,46.18,97366.0,31.0713,31.3904,31.0374,31.3496,97366.0
2016-09-16 10:30:00,46.2,46.66,46.2,46.66,136043.0,31.3632,31.6755,31.3632,31.6755,136043.0
2016-09-16 10:40:00,46.65,46.94,46.63,46.73,116920.0,31.6687,31.8656,31.6551,31.723,116920.0
2016-09-16 10:50:00,46.7,46.93,46.63,46.66,84831.0,31.7026,31.8588,31.6551,31.6755,84831.0
2016-09-16 11:00:00,46.65,46.88,46.63,46.84,70505.0,31.6687,31.8248,31.6551,31.7977,70505.0
2016-09-16 11:10:00,46.84,46.9,46.78,46.86,77163.0,31.7977,31.8384,31.7569,31.8113,77163.0
2016-09-16 11:20:00,46.86,46.86,46.59,46.75,66395.0,31.8113,31.8113,31.628,31.7366,66395.0
2016-09-16 11:30:00,46.73,46.82,46.61,46.77,35102.0,31.723,31.7841,31.6415,31.7502,35102.0
2016-09-16 11:40:00,46.77,47.16,46.7,47.16,97901.0,31.7502,32.0149,31.7026,32.0149,97901.0
2016-09-16 11:50:00,47.12,47.2,46.89,46.95,108018.0,31.9878,32.0421,31.8316,31.8724,108018.0
2016-09-16 12:00:00,46.95,46.96,46.86,46.93,30060.0,31.8724,31.8791,31.8113,31.8588,30060.0
2016-09-16 12:10:00,46.9,46.91,46.59,46.63,17934.0,31.8384,31.8452,31.628,31.6551,17934.0
2016-09-16 12:20:00,46.63,46.84,46.62,46.73,13579.0,31.6551,31.7977,31.6483,31.723,13579.0
2016-09-16 12:30:00,46.74,46.78,46.62,46.67,11445.0,31.7298,31.7569,31.6483,31.6823,11445.0
2016-09-16 12:40:00,46.68,46.7,46.53,46.56,12931.0,31.6891,31.7026,31.5872,31.6076,12931.0
2016-09-16 12:50:00,46.53,46.77,46.49,46.67,41284.0,31.5872,31.7502,31.5601,31.6823,41284.0
2016-09-16 13:00:00,46.66,46.74,46.49,46.5,13694.0,31.6755,31.7298,31.5601,31.5669,13694.0
2016-09-16 13:10:00,46.51,46.61,46.48,46.61,36724.0,31.5737,31.6415,31.5533,31.6415,36724.0
2016-09-16 13:20:00,46.62,46.62,46.47,46.47,45588.0,31.6483,31.6483,31.5465,31.5465,45588.0
2016-09-16 13:30:00,46.47,46.5,46.4,46.47,17772.0,31.5465,31.5669,31.499,31.5465,17772.0
2016-09-16 13:40:00,46.47,46.5,46.34,46.41,15246.0,31.5465,31.5669,31.4582,31.5058,15246.0
2016-09-16 13:50:00,46.42,46.47,46.35,46.44,24611.0,31.5126,31.5465,31.465,31.5261,24611.0
2016-09-16 14:00:00,46.44,46.54,46.32,46.54,24022.0,31.5261,31.594,31.4447,31.594,24022.0
2016-09-16 14:10:00,46.55,46.59,46.48,46.5,25520.0,31.6008,31.628,31.5533,31.5669,25520.0
2016-09-16 14:20:00,46.5,46.54,46.33,46.52,18109.0,31.5669,31.594,31.4515,31.5804,18109.0
2016-09-16 14:30:00,46.53,46.67,46.52,46.66,43292.0,31.5872,31.6823,31.5804,31.6755,43292.0
2016-09-16 14:40:00,46.66,46.67,46.52,46.56,31920.0,31.6755,31.6823,31.5804,31.6076,31920.0
2016-09-16 14:50:00,46.55,46.57,46.44,46.56,74533.0,31.6008,31.6144,31.5261,31.6076,74533.0
2016-09-16 15:00:00,46.56,46.79,46.56,46.61,52422.0,31.6076,31.7637,31.6076,31.6415,52422.0
2016-09-16 15:10:00,46.58,46.59,46.49,46.55,65475.0,31.6212,31.628,31.5601,31.6008,65475.0
2016-09-16 15:20:00,46.55,46.64,46.47,46.47,60293.0,31.6008,31.6619,31.5465,31.5465,60293.0
2016-09-16 15:30:00,46.48,46.54,46.45,46.5,85777.0,31.5533,31.594,31.5329,31.5669,85777.0
2016-09-16 15:40:00,46.5,46.9,46.45,46.9,122806.0,31.5669,31.8384,31.5329,31.8384,122806.0
2016-09-16 15:50:00,46.89,46.98,46.75,46.81,391622.0,31.8316,31.8927,31.7366,31.7773,391622.0
2016-09-19 09:30:00,47.48,48.23,47.48,48.08,148436.0,32.2321,32.7413,32.2321,32.6395,148436.0
2016-09-19 09:40:00,48.09,48.11,47.78,48.08,150024.0,32.6462,32.6598,32.4358,32.6395,150024.0
2016-09-19 09:50:00,48.08,48.92,48.02,48.61,166869.0,32.6395,33.2097,32.5987,32.9993,166869.0
2016-09-19 10:00:00,48.61,48.66,48.46,48.57,129603.0,32.9993,33.0332,32.8974,32.9721,129603.0
2016-09-19 10:10:00,48.57,48.59,48.38,48.57,114077.0,32.9721,32.9857,32.8431,32.9721,114077.0
2016-09-19 10:20:00,48.54,48.58,48.33,48.41,45629.0,32.9517,32.9789,32.8092,32.8635,45629.0
2016-09-19 10:30:00,48.4,48.53,48.05,48.06,52291.0,32.8567,32.9449,32.6191,32.6259,52291.0
2016-09-19 10:40:00,48.08,48.32,48.07,48.2,52762.0,32.6395,32.8024,32.6327,32.7209,52762.0
2016-09-19 10:50:00,48.21,48.46,48.2,48.28,43947.0,32.7277,32.8974,32.7209,32.7752,43947.0
2016-09-19 11:00:00,48.27,48.52,48.18,48.51,42754.0,32.7684,32.9382,32.7073,32.9314,42754.0
2016-09-19 11:10:00,48.52,48.53,48.34,48.39,66926.0,32.9382,32.9449,32.816,32.8499,66926.0
2016-09-19 11:20:00,48.4,48.43,48.27,48.28,43993.0,32.8567,32.8771,32.7684,32.7752,43993.0
2016-09-19 11:30:00,48.27,48.36,48.2,48.21,26331.0,32.7684,32.8295,32.7209,32.7277,26331.0
2016-09-19 11:40:00,48.22,48.27,48.12,48.27,21049.0,32.7345,32.7684,32.6666,32.7684,21049.0
2016-09-19 11:50:00,48.27,48.43,48.22,48.41,44381.0,32.7684,32.8771,32.7345,32.8635,44381.0
2016-09-19 12:00:00,48.4,48.41,48.2,48.23,32569.0,32.8567,32.8635,32.7209,32.7413,32569.0
2016-09-19 12:10:00,48.24,48.28,48.01,48.05,88933.0,32.7481,32.7752,32.5919,32.6191,88933.0
2016-09-19 12:20:00,48.05,48.13,48.01,48.11,34906.0,32.6191,32.6734,32.5919,32.6598,34906.0
2016-09-19 12:30:00,48.11,48.2,48.1,48.14,37613.0,32.6598,32.7209,32.653,32.6802,37613.0
2016-09-19 12:40:00,48.14,48.38,48.07,48.35,29967.0,32.6802,32.8431,32.6327,32.8228,29967.0
2016-09-19 12:50:00,48.35,48.43,48.1,48.1,77907.0,32.8228,32.8771,32.653,32.653,77907.0
2016-09-19 13:00:00,48.09,48.38,48.07,48.38,30995.0,32.6462,32.8431,32.6327,32.8431,30995.0
2016-09-19 13:10:00,48.38,48.49,48.24,48.28,28345.0,32.8431,32.9178,32.7481,32.7752,28345.0
2016-09-19 13:20:00,48.29,48.34,48.25,48.27,20600.0,32.782,32.816,32.7549,32.7684,20600.0
2016-09-19 13:30:00,48.26,48.26,48.01,48.04,40093.0,32.7617,32.7617,32.5919,32.6123,40093.0
2016-09-19 13:40:00,48.04,48.29,48.02,48.29,72295.0,32.6123,32.782,32.5987,32.782,72295.0
2016-09-19 13:50:00,48.3,48.46,48.17,48.44,39270.0,32.7888,32.8974,32.7006,32.8838,39270.0
2016-09-19 14:00:00,48.45,48.48,48.33,48.45,31486.0,32.8906,32.911,32.8092,32.8906,31486.0
2016-09-19 14:10:00,48.47,48.63,48.45,48.54,60512.0,32.9042,33.0128,32.8906,32.9517,60512.0
2016-09-19 14:20:00,48.51,48.51,48.21,48.21,46167.0,32.9314,32.9314,32.7277,32.7277,46167.0
2016-09-19 14:30:00,48.22,48.29,48.16,48.22,84354.0,32.7345,32.782,32.6938,32.7345,84354.0
2016-09-19 14:40:00,48.2,48.24,48.06,48.2,50684.0,32.7209,32.7481,32.6259,32.7209,50684.0
2016-09-19 14:50:00,48.21,48.34,48.21,48.32,50446.0,32.7277,32.816,32.7277,32.8024,50446.0
2016-09-19 15:00:00,48.32,48.37,48.13,48.15,76545.0,32.8024,32.8363,32.6734,32.687,76545.0
2016-09-19 15:10:00,48.15,48.26,48.15,48.22,71576.0,32.687,32.7617,32.687,32.7345,71576.0
2016-09-19 15:20:00,48.21,48.25,48.2,48.23,73768.0,32.7277,32.7549,32.7209,32.7413,73768.0
2016-09-19 15:30:00,48.22,48.23,48.15,48.2,99619.0,32.7345,32.7413,32.687,32.7209,99619.0
2016-09-19 15:40:00,48.2,48.26,48.15,48.16,125033.0,32.7209,32.7617,32.687,32.6938,125033.0
2016-09-19 15:50:00,48.16,48.3,48.02,48.09,281633.0,32.6938,32.7888,32.5987,32.6462,281633.0
2016-09-20 09:30:00,47.8,47.89,47.35,47.44,102022.0,32.4494,32.5105,32.1439,32.205,102022.0
2016-09-20 09:40:00,47.47,47.7,47.37,47.55,79136.0,32.2254,32.3815,32.1575,32.2797,79136.0
2016-09-20 09:50:00,47.56,47.63,47.19,47.3,109119.0,32.2865,32.334,32.0353,32.11,109119.0
2016-09-20 10:00:00,47.32,47.45,47.28,47.36,53957.0,32.1235,32.2118,32.0964,32.1507,53957.0
2016-09-20 10:10:00,47.34,47.45,47.32,47.38,56961.0,32.1371,32.2118,32.1235,32.1643,56961.0
2016-09-20 10:20:00,47.38,47.42,47.28,47.36,51445.0,32.1643,32.1914,32.0964,32.1507,51445.0
2016-09-20 10:30:00,47.38,47.62,47.38,47.51,98581.0,32.1643,32.3272,32.1643,32.2525,98581.0
2016-09-20 10:40:00,47.52,47.88,47.51,47.88,88295.0,32.2593,32.5037,32.2525,32.5037,88295.0
2016-09-20 10:50:00,47.87,48.11,47.87,48.04,79506.0,32.4969,32.6598,32.4969,32.6123,79506.0
2016-09-20 11:00:00,48.04,48.29,48.0,48.25,66704.0,32.6123,32.782,32.5852,32.7549,66704.0
2016-09-20 11:10:00,48.24,48.48,48.23,48.41,57347.0,32.7481,32.911,32.7413,32.8635,57347.0
2016-09-20 11:20:00,48.43,48.5,48.34,48.4,70877.0,32.8771,32.9246,32.816,32.8567,70877.0
2016-09-20 11:30:00,48.41,48.6,48.33,48.36,126235.0,32.8635,32.9925,32.8092,32.8295,126235.0
2016-09-20 11:40:00,48.39,48.45,48.36,48.4,68146.0,32.8499,32.8906,32.8295,32.8567,68146.0
2016-09-20 11:50:00,48.4,48.4,48.04,48.05,47884.0,32.8567,32.8567,32.6123,32.6191,47884.0
2016-09-20 12:00:00,48.03,48.06,47.87,47.89,17434.0,32.6055,32.6259,32.4969,32.5105,17434.0
2016-09-20 12:10:00,47.89,47.89,47.73,47.75,26950.0,32.5105,32.5105,32.4019,32.4154,26950.0
2016-09-20 12:20:00,47.74,47.76,47.64,47.68,40917.0,32.4086,32.4222,32.3408,32.3679,40917.0
2016-09-20 12:30:00,47.69,47.74,47.5,47.56,26998.0,32.3747,32.4086,32.2457,32.2865,26998.0
2016-09-20 12:40:00,47.58,47.58,47.3,47.3,55999.0,32.3,32.3,32.11,32.11,55999.0
2016-09-20 12:50:00,47.31,47.48,47.24,47.25,48521.0,32.1167,32.2321,32.0692,32.076,48521.0
2016-09-20 13:00:00,47.27,47.38,47.21,47.34,23142.0,32.0896,32.1643,32.0489,32.1371,23142.0
2016-09-20 13:10:00,47.32,47.42,47.28,47.42,15817.0,32.1235,32.1914,32.0964,32.1914,15817.0
2016-09-20 13:20:00,47.39,47.49,47.37,47.38,13923.0,32.171,32.2389,32.1575,32.1643,13923.0
2016-09-20 13:30:00,47.38,47.51,47.35,47.51,20167.0,32.1643,32.2525,32.1439,32.2525,20167.0
2016-09-20 13:40:00,47.51,47.51,47.43,47.5,12004.0,32.2525,32.2525,32.1982,32.2457,12004.0
2016-09-20 13:50:00,47.51,47.64,47.47,47.64,16949.0,32.2525,32.3408,32.2254,32.3408,16949.0
2016-09-20 14:00:00,47.65,47.66,47.47,47.48,19966.0,32.3476,32.3543,32.2254,32.2321,19966.0
2016-09-20 14:10:00,47.49,47.56,47.46,47.49,14018.0,32.2389,32.2865,32.2186,32.2389,14018.0
2016-09-20 14:20:00,47.49,47.59,47.46,47.58,23090.0,32.2389,32.3068,32.2186,32.3,23090.0
2016-09-20 14:30:00,47.58,47.62,47.49,47.53,21667.0,32.3,32.3272,32.2389,32.2661,21667.0
2016-09-20 14:40:00,47.54,47.57,47.47,47.49,17531.0,32.2729,32.2932,32.2254,32.2389,17531.0
2016-09-20 14:50:00,47.5,47.53,47.37,47.4,18743.0,32.2457,32.2661,32.1575,32.1778,18743.0
2016-09-20 15:00:00,47.4,47.45,47.34,47.43,20625.0,32.1778,32.2118,32.1371,32.1982,20625.0
2016-09-20 15:10:00,47.43,47.48,47.38,47.39,20461.0,32.1982,32.2321,32.1643,32.171,20461.0
2016-09-20 15:20:00,47.39,47.44,47.35,47.43,29583.0,32.171,32.205,32.1439,32.1982,29583.0
2016-09-20 15:30:00,47.42,47.44,47.34,47.4,41043.0,32.1914,32.205,32.1371,32.1778,41043.0
2016-09-20 15:40:00,47.41,47.42,47.33,47.34,53265.0,32.1846,32.1914,32.1303,32.1371,53265.0
2016-09-20 15:50:00,47.34,47.43,47.27,47.29,137218.0,32.1371,32.1982,32.0896,32.1032,137218.0
2016-09-21 09:30:00,48.09,48.45,48.02,48.1,89229.0,32.6462,32.8906,32.5987,32.653,89229.0
2016-09-21 09:40:00,48.09,48.41,48.05,48.28,168320.0,32.6462,32.8635,32.6191,32.7752,168320.0
2016-09-21 09:50:00,48.28,48.47,48.17,48.27,78645.0,32.7752,32.9042,32.7006,32.7684,78645.0
2016-09-21 10:00:00,48.29,48.59,48.25,48.49,104589.0,32.782,32.9857,32.7549,32.9178,104589.0
2016-09-21 10:10:00,48.49,48.7,48.44,48.51,115534.0,32.9178,33.0604,32.8838,32.9314,115534.0
2016-09-21 10:20:00,48.51,48.74,48.48,48.64,96950.0,32.9314,33.0875,32.911,33.0196,96950.0
2016-09-21 10:30:00,48.63,48.92,48.63,48.7,50968.0,33.0128,33.2097,33.0128,33.0604,50968.0
2016-09-21 10:40:00,48.69,48.81,48.47,48.56,89271.0,33.0536,33.135,32.9042,32.9653,89271.0
2016-09-21 10:50:00,48.55,48.55,48.0,48.07,226384.0,32.9585,32.9585,32.5852,32.6327,226384.0
2016-09-21 11:00:00,48.06,48.25,47.91,48.11,134255.0,32.6259,32.7549,32.5241,32.6598,134255.0
2016-09-21 11:10:00,48.12,48.4,48.11,48.35,125593.0,32.6666,32.8567,32.6598,32.8228,125593.0
2016-09-21 11:20:00,48.35,48.39,48.21,48.34,39802.0,32.8228,32.8499,32.7277,32.816,39802.0
2016-09-21 11:30:00,48.35,48.77,48.34,48.76,54322.0,32.8228,33.1079,32.816,33.1011,54322.0
2016-09-21 11:40:00,48.77,48.78,48.33,48.5,35491.0,33.1079,33.1147,32.8092,32.9246,35491.0
2016-09-21 11:50:00,48.5,48.6,48.38,48.6,15506.0,32.9246,32.9925,32.8431,32.9925,15506.0
2016-09-21 12:00:00,48.57,48.61,48.49,48.57,33940.0,32.9721,32.9993,32.9178,32.9721,33940.0
2016-09-21 12:10:00,48.57,48.69,48.53,48.59,34851.0,32.9721,33.0536,32.9449,32.9857,34851.0
2016-09-21 12:20:00,48.6,48.61,48.54,48.59,52884.0,32.9925,32.9993,32.9517,32.9857,52884.0
2016-09-21 12:30:00,48.58,48.69,48.57,48.66,13059.0,32.9789,33.0536,32.9721,33.0332,13059.0
2016-09-21 12:40:00,48.65,48.66,48.38,48.42,15788.0,33.0264,33.0332,32.8431,32.8703,15788.0
2016-09-21 12:50:00,48.43,48.5,48.41,48.41,17088.0,32.8771,32.9246,32.8635,32.8635,17088.0
2016-09-21 13:00:00,48.42,48.6,48.42,48.52,18880.0,32.8703,32.9925,32.8703,32.9382,18880.0
2016-09-21 13:10:00,48.51,48.53,48.4,48.52,26185.0,32.9314,32.9449,32.8567,32.9382,26185.0
2016-09-21 13:20:00,48.52,48.63,48.51,48.57,19700.0,32.9382,33.0128,32.9314,32.9721,19700.0
2016-09-21 13:30:00,48.55,48.64,48.5,48.63,28790.0,32.9585,33.0196,32.9246,33.0128,28790.0
2016-09-21 13:40:00,48.63,48.73,48.54,48.73,25889.0,33.0128,33.0807,32.9517,33.0807,25889.0
2016-09-21 13:50:00,48.71,48.84,48.63,48.79,63764.0,33.0671,33.1554,33.0128,33.1214,63764.0
2016-09-21 14:00:00,48.82,49.15,48.73,49.11,70826.0,33.1418,33.3658,33.0807,33.3387,70826.0
2016-09-21 14:10:00,49.11,49.3,49.08,49.11,52326.0,33.3387,33.4677,33.3183,33.3387,52326.0
2016-09-21 14:20:00,49.14,49.34,49.01,49.1,70382.0,33.359,33.4948,33.2708,33.3319,70382.0
2016-09-21 14:30:00,49.09,49.34,49.05,49.29,43814.0,33.3251,33.4948,33.298,33.4609,43814.0
2016-09-21 14:40:00,49.29,49.32,49.05,49.17,46963.0,33.4609,33.4812,33.298,33.3794,46963.0
2016-09-21 14:50:00,49.19,49.33,49.13,49.32,47473.0,33.393,33.488,33.3523,33.4812,47473.0
2016-09-21 15:00:00,49.3,49.41,49.24,49.38,29775.0,33.4677,33.5423,33.4269,33.522,29775.0
2016-09-21 15:10:00,49.35,49.48,49.33,49.43,41606.0,33.5016,33.5899,33.488,33.5559,41606.0
2016-09-21 15:20:00,49.43,49.51,49.13,49.14,64405.0,33.5559,33.6102,33.3523,33.359,64405.0
2016-09-21 15:30:00,49.13,49.28,49.13,49.21,77588.0,33.3523,33.4541,33.3523,33.4066,77588.0
2016-09-21 15:40:00,49.21,49.43,49.18,49.3,93554.0,33.4066,33.5559,33.3862,33.4677,93554.0
2016-09-21 15:50:00,49.29,49.35,49.26,49.34,198302.0,33.4609,33.5016,33.4405,33.4948,198302.0
2016-09-22 09:30:00,49.94,50.72,49.79,50.3,105972.0,33.9021,34.4316,33.8003,34.1465,105972.0
2016-09-22 09:40:00,50.3,50.67,50.25,50.66,80771.0,34.1465,34.3977,34.1126,34.3909,80771.0
2016-09-22 09:50:00,50.67,50.87,50.53,50.84,146001.0,34.3977,34.5335,34.3027,34.5131,146001.0
2016-09-22 10:00:00,50.82,50.82,50.45,50.46,140180.0,34.4995,34.4995,34.2484,34.2551,140180.0
2016-09-22 10:10:00,50.46,50.5,50.11,50.12,87658.0,34.2551,34.2823,34.0175,34.0243,87658.0
2016-09-22 10:20:00,50.14,50.2,49.83,49.95,189045.0,34.0379,34.0786,33.8275,33.9089,189045.0
2016-09-22 10:30:00,49.97,50.01,49.68,49.68,65405.0,33.9225,33.9497,33.7256,33.7256,65405.0
2016-09-22 10:40:00,49.68,49.77,49.43,49.47,71772.0,33.7256,33.7867,33.5559,33.5831,71772.0
2016-09-22 10:50:00,49.47,49.56,49.31,49.38,110835.0,33.5831,33.6442,33.4745,33.522,110835.0
2016-09-22 11:00:00,49.39,49.5,49.3,49.31,51318.0,33.5288,33.6034,33.4677,33.4745,51318.0
2016-09-22 11:10:00,49.31,49.37,49.13,49.33,191696.0,33.4745,33.5152,33.3523,33.488,191696.0
2016-09-22 11:20:00,49.34,49.36,49.11,49.13,67275.0,33.4948,33.5084,33.3387,33.3523,67275.0
2016-09-22 11:30:00,49.14,49.2,48.9,49.0,143985.0,33.359,33.3998,33.1961,33.264,143985.0
2016-09-22 11:40:00,49.02,49.14,48.7,48.76,84731.0,33.2776,33.359,33.0604,33.1011,84731.0
2016-09-22 11:50:00,48.76,48.76,48.51,48.58,38361.0,33.1011,33.1011,32.9314,32.9789,38361.0
2016-09-22 12:00:00,48.58,48.89,48.56,48.84,47971.0,32.9789,33.1893,32.9653,33.1554,47971.0
2016-09-22 12:10:00,48.83,48.84,48.7,48.83,39040.0,33.1486,33.1554,33.0604,33.1486,39040.0
2016-09-22 12:20:00,48.83,48.94,48.8,48.83,13084.0,33.1486,33.2233,33.1282,33.1486,13084.0
2016-09-22 12:30:00,48.86,48.91,48.82,48.89,12543.0,33.169,33.2029,33.1418,33.1893,12543.0
2016-09-22 12:40:00,48.91,48.92,48.75,48.91,19510.0,33.2029,33.2097,33.0943,33.2029,19510.0
2016-09-22 12:50:00,48.92,48.94,48.73,48.8,14039.0,33.2097,33.2233,33.0807,33.1282,14039.0
2016-09-22 13:00:00,48.8,49.01,48.79,48.96,27011.0,33.1282,33.2708,33.1214,33.2369,27011.0
2016-09-22 13:10:00,49.0,49.0,48.87,48.91,25864.0,33.264,33.264,33.1758,33.2029,25864.0
2016-09-22 13:20:00,48.92,48.92,48.78,48.84,56052.0,33.2097,33.2097,33.1147,33.1554,56052.0
2016-09-22 13:30:00,48.88,49.19,48.88,49.14,28255.0,33.1825,33.393,33.1825,33.359,28255.0
2016-09-22 13:40:00,49.19,49.25,49.15,49.2,24637.0,33.393,33.4337,33.3658,33.3998,24637.0
2016-09-22 13:50:00,49.23,49.29,49.2,49.29,17674.0,33.4201,33.4609,33.3998,33.4609,17674.0
2016-09-22 14:00:00,49.28,49.29,49.01,49.01,23326.0,33.4541,33.4609,33.2708,33.2708,23326.0
2016-09-22 14:10:00,49.01,49.12,48.86,48.89,29836.0,33.2708,33.3455,33.169,33.1893,29836.0
2016-09-22 14:20:00,48.89,49.05,48.8,49.05,107380.0,33.1893,33.298,33.1282,33.298,107380.0
2016-09-22 14:30:00,49.02,49.06,48.87,48.96,42353.0,33.2776,33.3047,33.1758,33.2369,42353.0
2016-09-22 14:40:00,48.96,49.04,48.94,49.0,28077.0,33.2369,33.2912,33.2233,33.264,28077.0
2016-09-22 14:50:00,49.01,49.12,48.95,49.08,64887.0,33.2708,33.3455,33.2301,33.3183,64887.0
2016-09-22 15:00:00,49.07,49.31,49.01,49.31,45667.0,33.3115,33.4745,33.2708,33.4745,45667.0
2016-09-22 15:10:00,49.31,49.4,49.29,49.29,39605.0,33.4745,33.5356,33.4609,33.4609,39605.0
2016-09-22 15:20:00,49.27,49.35,49.15,49.35,33148.0,33.4473,33.5016,33.3658,33.5016,33148.0
2016-09-22 15:30:00,49.36,49.4,49.21,49.21,58919.0,33.5084,33.5356,33.4066,33.4066,58919.0
2016-09-22 15:40:00,49.22,49.28,49.09,49.11,80094.0,33.4134,33.4541,33.3251,33.3387,80094.0
2016-09-22 15:50:00,49.11,49.18,49.04,49.08,107631.0,33.3387,33.3862,33.2912,33.3183,107631.0
2016-09-23 09:30:00,49.1,49.47,48.82,49.41,69577.0,33.3319,33.5831,33.1418,33.5423,69577.0
2016-09-23 09:40:00,49.45,49.8,49.25,49.45,60730.0,33.5695,33.8071,33.4337,33.5695,60730.0
2016-09-23 09:50:00,49.5,49.58,49.32,49.32,62038.0,33.6034,33.6577,33.4812,33.4812,62038.0
2016-09-23 10:00:00,49.33,49.49,49.25,49.34,33010.0,33.488,33.5966,33.4337,33.4948,33010.0
2016-09-23 10:10:00,49.35,49.35,49.19,49.21,61976.0,33.5016,33.5016,33.393,33.4066,61976.0
2016-09-23 10:20:00,49.22,49.52,49.22,49.47,34656.0,33.4134,33.617,33.4134,33.5831,34656.0
2016-09-23 10:30:00,49.46,49.48,49.18,49.24,49396.0,33.5763,33.5899,33.3862,33.4269,49396.0
2016-09-23 10:40:00,49.25,49.27,49.17,49.25,45202.0,33.4337,33.4473,33.3794,33.4337,45202.0
2016-09-23 10:50:00,49.24,49.33,49.21,49.26,56357.0,33.4269,33.488,33.4066,33.4405,56357.0
2016-09-23 11:00:00,49.26,49.32,49.2,49.21,36526.0,33.4405,33.4812,33.3998,33.4066,36526.0
2016-09-23 11:10:00,49.2,49.24,49.08,49.2,59962.0,33.3998,33.4269,33.3183,33.3998,59962.0
2016-09-23 11:20:00,49.21,49.26,49.14,49.18,54166.0,33.4066,33.4405,33.359,33.3862,54166.0
2016-09-23 11:30:00,49.18,49.25,49.13,49.17,42727.0,33.3862,33.4337,33.3523,33.3794,42727.0
2016-09-23 11:40:00,49.18,49.19,48.87,48.87,100193.0,33.3862,33.393,33.1758,33.1758,100193.0
2016-09-23 11:50:00,48.87,48.87,48.33,48.45,116852.0,33.1758,33.1758,32.8092,32.8906,116852.0
2016-09-23 12:00:00,48.43,48.45,48.12,48.14,79178.0,32.8771,32.8906,32.6666,32.6802,79178.0
2016-09-23 12:10:00,48.15,48.19,47.96,47.99,108322.0,32.687,32.7141,32.558,32.5784,108322.0
2016-09-23 12:20:00,48.0,48.31,47.89,48.31,54465.0,32.5852,32.7956,32.5105,32.7956,54465.0
2016-09-23 12:30:00,48.32,48.38,48.01,48.01,68678.0,32.8024,32.8431,32.5919,32.5919,68678.0
2016-09-23 12:40:00,48.03,48.07,47.86,47.87,68297.0,32.6055,32.6327,32.4901,32.4969,68297.0
2016-09-23 12:50:00,47.87,47.93,47.85,47.91,53096.0,32.4969,32.5376,32.4833,32.5241,53096.0
2016-09-23 13:00:00,47.89,47.89,47.64,47.65,68283.0,32.5105,32.5105,32.3408,32.3476,68283.0
2016-09-23 13:10:00,47.66,47.7,47.24,47.28,177836.0,32.3543,32.3815,32.0692,32.0964,177836.0
2016-09-23 13:20:00,47.28,47.34,47.03,47.32,159212.0,32.0964,32.1371,31.9267,32.1235,159212.0
2016-09-23 13:30:00,47.32,47.42,47.18,47.22,147586.0,32.1235,32.1914,32.0285,32.0556,147586.0
2016-09-23 13:40:00,47.2,47.2,46.99,47.15,111933.0,32.0421,32.0421,31.8995,32.0081,111933.0
2016-09-23 13:50:00,47.14,47.25,47.07,47.2,78131.0,32.0013,32.076,31.9538,32.0421,78131.0
2016-09-23 14:00:00,47.2,47.27,47.13,47.23,76165.0,32.0421,32.0896,31.9945,32.0624,76165.0
2016-09-23 14:10:00,47.24,47.32,47.13,47.31,17206.0,32.0692,32.1235,31.9945,32.1167,17206.0
2016-09-23 14:20:00,47.3,47.31,47.13,47.21,31459.0,32.11,32.1167,31.9945,32.0489,31459.0
2016-09-23 14:30:00,47.21,47.52,47.18,47.45,94590.0,32.0489,32.2593,32.0285,32.2118,94590.0
2016-09-23 14:40:00,47.44,47.44,47.34,47.38,29515.0,32.205,32.205,32.1371,32.1643,29515.0
2016-09-23 14:50:00,47.38,47.46,47.34,47.46,21436.0,32.1643,32.2186,32.1371,32.2186,21436.0
2016-09-23 15:00:00,47.45,47.73,47.45,47.59,31057.0,32.2118,32.4019,32.2118,32.3068,31057.0
2016-09-23 15:10:00,47.58,47.58,47.48,47.53,34340.0,32.3,32.3,32.2321,32.2661,34340.0
2016-09-23 15:20:00,47.54,47.54,47.33,47.35,120926.0,32.2729,32.2729,32.1303,32.1439,120926.0
2016-09-23 15:30:00,47.36,47.55,47.31,47.35,82961.0,32.1507,32.2797,32.1167,32.1439,82961.0
2016-09-23 15:40:00,47.34,47.36,47.15,47.16,131369.0,32.1371,32.1507,32.0081,32.0149,131369.0
2016-09-23 15:50:00,47.16,47.21,47.1,47.13,264183.0,32.0149,32.0489,31.9742,31.9945,264183.0
2016-09-26 09:30:00,47.65,48.0,47.32,47.87,54630.0,32.3476,32.5852,32.1235,32.4969,54630.0
2016-09-26 09:40:00,47.92,48.03,47.58,47.7,38611.0,32.5308,32.6055,32.3,32.3815,38611.0
2016-09-26 09:50:00,47.65,47.77,47.38,47.45,15581.0,32.3476,32.429,32.1643,32.2118,15581.0
2016-09-26 10:00:00,47.46,47.48,46.95,47.03,49888.0,32.2186,32.2321,31.8724,31.9267,49888.0
2016-09-26 10:10:00,47.06,47.47,47.02,47.38,77300.0,31.947,32.2254,31.9199,32.1643,77300.0
2016-09-26 10:20:00,47.37,47.41,47.14,47.24,36329.0,32.1575,32.1846,32.0013,32.0692,36329.0
2016-09-26 10:30:00,47.25,47.51,47.21,47.42,42698.0,32.076,32.2525,32.0489,32.1914,42698.0
2016-09-26 10:40:00,47.41,47.51,47.33,47.48,26271.0,32.1846,32.2525,32.1303,32.2321,26271.0
2016-09-26 10:50:00,47.45,47.59,47.41,47.58,40341.0,32.2118,32.3068,32.1846,32.3,40341.0
2016-09-26 11:00:00,47.58,47.69,47.39,47.5,64068.0,32.3,32.3747,32.171,32.2457,64068.0
2016-09-26 11:10:00,47.53,47.79,47.52,47.73,55262.0,32.2661,32.4426,32.2593,32.4019,55262.0
2016-09-26 11:20:00,47.72,47.83,47.51,47.54,37184.0,32.3951,32.4697,32.2525,32.2729,37184.0
2016-09-26 11:30:00,47.54,47.56,47.4,47.54,16735.0,32.2729,32.2865,32.1778,32.2729,16735.0
2016-09-26 11:40:00,47.53,47.71,47.52,47.59,29222.0,32.2661,32.3883,32.2593,32.3068,29222.0
2016-09-26 11:50:00,47.59,47.59,47.36,47.43,22565.0,32.3068,32.3068,32.1507,32.1982,22565.0
2016-09-26 12:00:00,47.46,47.54,47.26,47.26,16978.0,32.2186,32.2729,32.0828,32.0828,16978.0
2016-09-26 12:10:00,47.24,47.59,47.24,47.5,20568.0,32.0692,32.3068,32.0692,32.2457,20568.0
2016-09-26 12:20:00,47.5,47.53,47.25,47.3,21862.0,32.2457,32.2661,32.076,32.11,21862.0
2016-09-26 12:30:00,47.3,47.31,47.07,47.14,26157.0,32.11,32.1167,31.9538,32.0013,26157.0
2016-09-26 12:40:00,47.14,47.24,47.03,47.15,19364.0,32.0013,32.0692,31.9267,32.0081,19364.0
2016-09-26 12:50:00,47.16,47.25,47.11,47.11,21863.0,32.0149,32.076,31.981,31.981,21863.0
2016-09-26 13:00:00,47.11,47.13,46.94,46.95,53047.0,31.981,31.9945,31.8656,31.8724,53047.0
2016-09-26 13:10:00,46.95,47.03,46.95,47.0,26775.0,31.8724,31.9267,31.8724,31.9063,26775.0
2016-09-26 13:20:00,47.0,47.07,46.94,47.07,18491.0,31.9063,31.9538,31.8656,31.9538,18491.0
2016-09-26 13:30:00,47.08,47.17,46.95,46.97,27974.0,31.9606,32.0217,31.8724,31.8859,27974.0
2016-09-26 13:40:00,46.97,47.15,46.96,47.09,22343.0,31.8859,32.0081,31.8791,31.9674,22343.0
2016-09-26 13:50:00,47.11,47.14,47.04,47.05,18267.0,31.981,32.0013,31.9334,31.9402,18267.0
2016-09-26 14:00:00,47.05,47.06,46.98,47.01,25368.0,31.9402,31.947,31.8927,31.9131,25368.0
2016-09-26 14:10:00,47.03,47.04,46.95,47.0,24397.0,31.9267,31.9334,31.8724,31.9063,24397.0
2016-09-26 14:20:00,47.0,47.0,46.86,46.87,21106.0,31.9063,31.9063,31.8113,31.818,21106.0
2016-09-26 14:30:00,46.87,46.91,46.8,46.8,23617.0,31.818,31.8452,31.7705,31.7705,23617.0
2016-09-26 14:40:00,46.8,46.89,46.65,46.86,31070.0,31.7705,31.8316,31.6687,31.8113,31070.0
2016-09-26 14:50:00,46.86,46.94,46.83,46.91,26797.0,31.8113,31.8656,31.7909,31.8452,26797.0
2016-09-26 15:00:00,46.91,46.94,46.83,46.89,25772.0,31.8452,31.8656,31.7909,31.8316,25772.0
2016-09-26 15:10:00,46.9,46.94,46.77,46.78,35957.0,31.8384,31.8656,31.7502,31.7569,35957.0
2016-09-26 15:20:00,46.78,46.85,46.73,46.78,61984.0,31.7569,31.8045,31.723,31.7569,61984.0
2016-09-26 15:30:00,46.79,46.91,46.79,46.85,107360.0,31.7637,31.8452,31.7637,31.8045,107360.0
2016-09-26 15:40:00,46.85,46.94,46.82,46.89,112834.0,31.8045,31.8656,31.7841,31.8316,112834.0
2016-09-26 15:50:00,46.89,46.91,46.76,46.78,188773.0,31.8316,31.8452,31.7434,31.7569,188773.0
2016-09-27 09:30:00,47.27,47.77,47.0,47.37,131262.0,32.0896,32.429,31.9063,32.1575,131262.0
2016-09-27 09:40:00,47.43,47.43,46.35,46.71,87008.0,32.1982,32.1982,31.465,31.7094,87008.0
2016-09-27 09:50:00,46.67,46.67,46.19,46.42,47831.0,31.6823,31.6823,31.3564,31.5126,47831.0
2016-09-27 10:00:00,46.41,46.61,46.16,46.4,91636.0,31.5058,31.6415,31.3361,31.499,91636.0
2016-09-27 10:10:00,46.38,46.52,46.19,46.19,40448.0,31.4854,31.5804,31.3564,31.3564,40448.0
2016-09-27 10:20:00,46.18,46.23,45.68,45.7,63902.0,31.3496,31.3836,31.0102,31.0238,63902.0
2016-09-27 10:30:00,45.7,45.83,45.59,45.75,66809.0,31.0238,31.112,30.9491,31.0577,66809.0
2016-09-27 10:40:00,45.74,46.07,45.7,46.07,53495.0,31.0509,31.275,31.0238,31.275,53495.0
2016-09-27 10:50:00,46.08,46.35,46.07,46.17,36970.0,31.2817,31.465,31.275,31.3428,36970.0
2016-09-27 11:00:00,46.18,46.38,46.07,46.38,50508.0,31.3496,31.4854,31.275,31.4854,50508.0
2016-09-27 11:10:00,46.38,46.54,46.38,46.52,14501.0,31.4854,31.594,31.4854,31.5804,14501.0
2016-09-27 11:20:00,46.52,46.6,46.41,46.55,21788.0,31.5804,31.6348,31.5058,31.6008,21788.0
2016-09-27 11:30:00,46.54,46.64,46.42,46.45,93395.0,31.594,31.6619,31.5126,31.5329,93395.0
2016-09-27 11:40:00,46.45,46.68,46.36,46.48,118476.0,31.5329,31.6891,31.4718,31.5533,118476.0
2016-09-27 11:50:00,46.48,46.64,46.39,46.4,112773.0,31.5533,31.6619,31.4922,31.499,112773.0
2016-09-27 12:00:00,46.42,46.63,46.42,46.5,99946.0,31.5126,31.6551,31.5126,31.5669,99946.0
2016-09-27 12:10:00,46.49,46.49,46.15,46.16,56962.0,31.5601,31.5601,31.3293,31.3361,56962.0
2016-09-27 12:20:00,46.16,46.31,46.15,46.27,56568.0,31.3361,31.4379,31.3293,31.4107,56568.0
2016-09-27 12:30:00,46.28,46.45,46.21,46.39,129580.0,31.4175,31.5329,31.37,31.4922,129580.0
2016-09-27 12:40:00,46.4,46.5,46.4,46.45,18842.0,31.499,31.5669,31.499,31.5329,18842.0
2016-09-27 12:50:00,46.46,46.68,46.43,46.65,20985.0,31.5397,31.6891,31.5193,31.6687,20985.0
2016-09-27 13:00:00,46.66,46.8,46.59,46.8,16427.0,31.6755,31.7705,31.628,31.7705,16427.0
2016-09-27 13:10:00,46.79,46.88,46.7,46.77,16175.0,31.7637,31.8248,31.7026,31.7502,16175.0
2016-09-27 13:20:00,46.74,46.9,46.7,46.85,14188.0,31.7298,31.8384,31.7026,31.8045,14188.0
2016-09-27 13:30:00,46.88,47.0,46.86,46.89,18141.0,31.8248,31.9063,31.8113,31.8316,18141.0
2016-09-27 13:40:00,46.88,46.88,46.67,46.67,18176.0,31.8248,31.8248,31.6823,31.6823,18176.0
2016-09-27 13:50:00,46.66,46.77,46.54,46.61,26094.0,31.6755,31.7502,31.594,31.6415,26094.0
2016-09-27 14:00:00,46.57,46.72,46.56,46.72,16485.0,31.6144,31.7162,31.6076,31.7162,16485.0
2016-09-27 14:10:00,46.76,46.79,46.68,46.79,13606.0,31.7434,31.7637,31.6891,31.7637,13606.0
2016-09-27 14:20:00,46.79,46.96,46.75,46.9,13351.0,31.7637,31.8791,31.7366,31.8384,13351.0
2016-09-27 14:30:00,46.88,46.96,46.86,46.88,16541.0,31.8248,31.8791,31.8113,31.8248,16541.0
2016-09-27 14:40:00,46.86,46.89,46.81,46.82,13260.0,31.8113,31.8316,31.7773,31.7841,13260.0
2016-09-27 14:50:00,46.81,46.9,46.78,46.87,26425.0,31.7773,31.8384,31.7569,31.818,26425.0
2016-09-27 15:00:00,46.86,46.9,46.82,46.87,24481.0,31.8113,31.8384,31.7841,31.818,24481.0
2016-09-27 15:10:00,46.87,47.0,46.85,46.94,21984.0,31.818,31.9063,31.8045,31.8656,21984.0
2016-09-27 15:20:00,46.93,46.93,46.85,46.89,21258.0,31.8588,31.8588,31.8045,31.8316,21258.0
2016-09-27 15:30:00,46.88,46.93,46.83,46.89,46084.0,31.8248,31.8588,31.7909,31.8316,46084.0
2016-09-27 15:40:00,46.89,46.91,46.86,46.88,58240.0,31.8316,31.8452,31.8113,31.8248,58240.0
2016-09-27 15:50:00,46.87,46.96,46.86,46.96,114555.0,31.818,31.8791,31.8113,31.8791,114555.0
2016-09-28 09:30:00,47.4,47.87,47.3,47.72,33461.0,32.1778,32.4969,32.11,32.3951,33461.0
2016-09-28 09:40:00,47.69,47.82,47.51,47.64,21002.0,32.3747,32.463,32.2525,32.3408,21002.0
2016-09-28 09:50:00,47.67,47.79,47.55,47.75,21060.0,32.3611,32.4426,32.2797,32.4154,21060.0
2016-09-28 10:00:00,47.72,47.84,47.62,47.74,27370.0,32.3951,32.4765,32.3272,32.4086,27370.0
2016-09-28 10:10:00,47.73,47.73,47.55,47.62,38129.0,32.4019,32.4019,32.2797,32.3272,38129.0
2016-09-28 10:20:00,47.62,47.79,47.53,47.77,64709.0,32.3272,32.4426,32.2661,32.429,64709.0
2016-09-28 10:30:00,47.79,47.95,47.24,47.33,65238.0,32.4426,32.5512,32.0692,32.1303,65238.0
2016-09-28 10:40:00,47.32,47.55,47.18,47.18,12663.0,32.1235,32.2797,32.0285,32.0285,12663.0
2016-09-28 10:50:00,47.23,47.39,47.13,47.22,28498.0,32.0624,32.171,31.9945,32.0556,28498.0
2016-09-28 11:00:00,47.21,47.21,46.98,47.14,26461.0,32.0489,32.0489,31.8927,32.0013,26461.0
2016-09-28 11:10:00,47.11,47.44,47.08,47.39,25356.0,31.981,32.205,31.9606,32.171,25356.0
2016-09-28 11:20:00,47.37,47.58,47.3,47.58,24140.0,32.1575,32.3,32.11,32.3,24140.0
2016-09-28 11:30:00,47.63,47.83,47.51,47.83,76183.0,32.334,32.4697,32.2525,32.4697,76183.0
2016-09-28 11:40:00,47.84,47.98,47.72,47.97,27837.0,32.4765,32.5716,32.3951,32.5648,27837.0
2016-09-28 11:50:00,47.98,48.42,47.96,48.32,52212.0,32.5716,32.8703,32.558,32.8024,52212.0
2016-09-28 12:00:00,48.33,48.33,48.11,48.15,20314.0,32.8092,32.8092,32.6598,32.687,20314.0
2016-09-28 12:10:00,48.16,48.63,48.16,48.39,58795.0,32.6938,33.0128,32.6938,32.8499,58795.0
2016-09-28 12:20:00,48.4,48.68,48.34,48.51,44491.0,32.8567,33.0468,32.816,32.9314,44491.0
2016-09-28 12:30:00,48.54,48.58,48.26,48.42,21793.0,32.9517,32.9789,32.7617,32.8703,21793.0
2016-09-28 12:40:00,48.47,48.62,48.41,48.59,20312.0,32.9042,33.006,32.8635,32.9857,20312.0
2016-09-28 12:50:00,48.59,48.7,48.49,48.67,33594.0,32.9857,33.0604,32.9178,33.04,33594.0
2016-09-28 13:00:00,48.69,48.69,48.44,48.58,41712.0,33.0536,33.0536,32.8838,32.9789,41712.0
2016-09-28 13:10:00,48.55,48.78,48.54,48.77,27255.0,32.9585,33.1147,32.9517,33.1079,27255.0
2016-09-28 13:20:00,48.75,48.85,48.72,48.73,28853.0,33.0943,33.1622,33.0739,33.0807,28853.0
2016-09-28 13:30:00,48.75,48.85,48.66,48.76,53534.0,33.0943,33.1622,33.0332,33.1011,53534.0
2016-09-28 13:40:00,48.76,48.98,48.74,48.95,37726.0,33.1011,33.2504,33.0875,33.2301,37726.0
2016-09-28 13:50:00,48.95,49.03,48.86,48.96,35860.0,33.2301,33.2844,33.169,33.2369,35860.0
2016-09-28 14:00:00,48.96,49.01,48.78,48.99,32724.0,33.2369,33.2708,33.1147,33.2572,32724.0
2016-09-28 14:10:00,48.98,49.78,48.98,49.73,87784.0,33.2504,33.7935,33.2504,33.7596,87784.0
2016-09-28 14:20:00,49.73,50.04,49.66,49.8,178560.0,33.7596,33.97,33.7121,33.8071,178560.0
2016-09-28 14:30:00,49.8,49.84,49.4,49.41,200424.0,33.8071,33.8342,33.5356,33.5423,200424.0
2016-09-28 14:40:00,49.44,49.52,49.16,49.44,48667.0,33.5627,33.617,33.3726,33.5627,48667.0
2016-09-28 14:50:00,49.44,49.44,49.07,49.27,129770.0,33.5627,33.5627,33.3115,33.4473,129770.0
2016-09-28 15:00:00,49.27,49.38,49.11,49.14,172045.0,33.4473,33.522,33.3387,33.359,172045.0
2016-09-28 15:10:00,49.16,49.32,49.1,49.19,107889.0,33.3726,33.4812,33.3319,33.393,107889.0
2016-09-28 15:20:00,49.19,49.32,49.12,49.2,282703.0,33.393,33.4812,33.3455,33.3998,282703.0
2016-09-28 15:30:00,49.21,49.29,49.12,49.24,137654.0,33.4066,33.4609,33.3455,33.4269,137654.0
2016-09-28 15:40:00,49.24,49.26,49.18,49.25,167422.0,33.4269,33.4405,33.3862,33.4337,167422.0
2016-09-28 15:50:00,49.24,49.28,49.04,49.26,469348.0,33.4269,33.4541,33.2912,33.4405,469348.0
2016-09-29 09:30:00,49.05,49.77,48.34,48.48,146794.0,33.298,33.7867,32.816,32.911,146794.0
2016-09-29 09:40:00,48.48,49.09,48.36,48.98,120598.0,32.911,33.3251,32.8295,33.2504,120598.0
2016-09-29 09:50:00,48.94,49.23,48.87,49.21,60814.0,33.2233,33.4201,33.1758,33.4066,60814.0
2016-09-29 10:00:00,49.23,49.62,48.93,49.03,173788.0,33.4201,33.6849,33.2165,33.2844,173788.0
2016-09-29 10:10:00,49.03,49.12,48.72,48.93,102639.0,33.2844,33.3455,33.0739,33.2165,102639.0
2016-09-29 10:20:00,48.94,49.09,48.84,49.05,96107.0,33.2233,33.3251,33.1554,33.298,96107.0
2016-09-29 10:30:00,49.05,49.05,48.64,49.0,99921.0,33.298,33.298,33.0196,33.264,99921.0
2016-09-29 10:40:00,49.0,49.3,48.92,49.28,126105.0,33.264,33.4677,33.2097,33.4541,126105.0
2016-09-29 10:50:00,49.28,49.29,48.91,49.01,79537.0,33.4541,33.4609,33.2029,33.2708,79537.0
2016-09-29 11:00:00,49.01,49.1,48.92,49.1,97468.0,33.2708,33.3319,33.2097,33.3319,97468.0
2016-09-29 11:10:00,49.05,49.19,48.9,49.01,88700.0,33.298,33.393,33.1961,33.2708,88700.0
2016-09-29 11:20:00,49.0,49.57,48.97,49.56,41995.0,33.264,33.651,33.2436,33.6442,41995.0
2016-09-29 11:30:00,49.56,49.73,49.48,49.6,44229.0,33.6442,33.7596,33.5899,33.6713,44229.0
2016-09-29 11:40:00,49.59,49.72,49.38,49.4,68077.0,33.6645,33.7528,33.522,33.5356,68077.0
2016-09-29 11:50:00,49.38,49.9,49.29,49.9,92957.0,33.522,33.875,33.4609,33.875,92957.0
2016-09-29 12:00:00,49.91,49.98,49.72,49.89,87619.0,33.8818,33.9293,33.7528,33.8682,87619.0
2016-09-29 12:10:00,49.87,49.99,49.83,49.88,26382.0,33.8546,33.9361,33.8275,33.8614,26382.0
2016-09-29 12:20:00,49.9,50.14,49.86,50.06,40544.0,33.875,34.0379,33.8478,33.9836,40544.0
2016-09-29 12:30:00,50.05,50.07,49.89,49.99,30834.0,33.9768,33.9904,33.8682,33.9361,30834.0
2016-09-29 12:40:00,49.98,49.98,49.62,49.64,73124.0,33.9293,33.9293,33.6849,33.6985,73124.0
2016-09-29 12:50:00,49.64,49.73,49.47,49.65,73884.0,33.6985,33.7596,33.5831,33.7053,73884.0
2016-09-29 13:00:00,49.65,49.68,49.3,49.39,87820.0,33.7053,33.7256,33.4677,33.5288,87820.0
2016-09-29 13:10:00,49.38,49.52,49.23,49.25,68672.0,33.522,33.617,33.4201,33.4337,68672.0
2016-09-29 13:20:00,49.24,49.53,49.23,49.37,52349.0,33.4269,33.6238,33.4201,33.5152,52349.0
2016-09-29 13:30:00,49.34,49.58,49.25,49.46,113701.0,33.4948,33.6577,33.4337,33.5763,113701.0
2016-09-29 13:40:00,49.46,49.47,49.11,49.17,22513.0,33.5763,33.5831,33.3387,33.3794,22513.0
2016-09-29 13:50:00,49.16,49.17,48.66,48.74,31813.0,33.3726,33.3794,33.0332,33.0875,31813.0
2016-09-29 14:00:00,48.72,49.16,48.64,49.16,34837.0,33.0739,33.3726,33.0196,33.3726,34837.0
2016-09-29 14:10:00,49.16,49.62,49.13,49.62,29941.0,33.3726,33.6849,33.3523,33.6849,29941.0
2016-09-29 14:20:00,49.58,49.86,49.49,49.86,36696.0,33.6577,33.8478,33.5966,33.8478,36696.0
2016-09-29 14:30:00,49.79,49.94,49.64,49.77,24471.0,33.8003,33.9021,33.6985,33.7867,24471.0
2016-09-29 14:40:00,49.75,49.77,49.46,49.66,27820.0,33.7732,33.7867,33.5763,33.7121,27820.0
2016-09-29 14:50:00,49.65,49.72,49.46,49.54,22639.0,33.7053,33.7528,33.5763,33.6306,22639.0
2016-09-29 15:00:00,49.55,49.56,49.36,49.56,28608.0,33.6374,33.6442,33.5084,33.6442,28608.0
2016-09-29 15:10:00,49.54,49.64,49.44,49.53,27924.0,33.6306,33.6985,33.5627,33.6238,27924.0
2016-09-29 15:20:00,49.53,49.67,49.42,49.65,36257.0,33.6238,33.7188,33.5491,33.7053,36257.0
2016-09-29 15:30:00,49.68,49.71,49.56,49.62,75067.0,33.7256,33.746,33.6442,33.6849,75067.0
2016-09-29 15:40:00,49.63,49.67,49.47,49.66,88689.0,33.6917,33.7188,33.5831,33.7121,88689.0
2016-09-29 15:50:00,49.65,49.65,49.38,49.39,152864.0,33.7053,33.7053,33.522,33.5288,152864.0
2016-09-30 09:30:00,49.75,50.0,49.39,49.39,20552.0,33.7732,33.9429,33.5288,33.5288,20552.0
2016-09-30 09:40:00,49.37,49.57,49.2,49.54,42240.0,33.5152,33.651,33.3998,33.6306,42240.0
2016-09-30 09:50:00,49.56,49.6,49.32,49.57,41462.0,33.6442,33.6713,33.4812,33.651,41462.0
2016-09-30 10:00:00,49.57,49.91,49.53,49.91,30986.0,33.651,33.8818,33.6238,33.8818,30986.0
2016-09-30 10:10:00,49.91,49.95,49.39,49.52,28068.0,33.8818,33.9089,33.5288,33.617,28068.0
2016-09-30 10:20:00,49.56,49.66,49.42,49.65,30834.0,33.6442,33.7121,33.5491,33.7053,30834.0
2016-09-30 10:30:00,49.66,49.68,49.35,49.36,31320.0,33.7121,33.7256,33.5016,33.5084,31320.0
2016-09-30 10:40:00,49.36,49.64,49.32,49.59,75514.0,33.5084,33.6985,33.4812,33.6645,75514.0
2016-09-30 10:50:00,49.58,49.64,49.42,49.49,103591.0,33.6577,33.6985,33.5491,33.5966,103591.0
2016-09-30 11:00:00,49.49,49.56,49.44,49.55,87808.0,33.5966,33.6442,33.5627,33.6374,87808.0
2016-09-30 11:10:00,49.55,49.7,49.52,49.59,125357.0,33.6374,33.7392,33.617,33.6645,125357.0
2016-09-30 11:20:00,49.61,49.61,49.18,49.38,48632.0,33.6781,33.6781,33.3862,33.522,48632.0
2016-09-30 11:30:00,49.44,49.44,49.16,49.16,25323.0,33.5627,33.5627,33.3726,33.3726,25323.0
2016-09-30 11:40:00,49.16,49.4,49.16,49.34,22444.0,33.3726,33.5356,33.3726,33.4948,22444.0
2016-09-30 11:50:00,49.36,49.45,49.18,49.22,20045.0,33.5084,33.5695,33.3862,33.4134,20045.0
2016-09-30 12:00:00,49.22,49.25,49.11,49.21,19221.0,33.4134,33.4337,33.3387,33.4066,19221.0
2016-09-30 12:10:00,49.19,49.3,49.13,49.28,16855.0,33.393,33.4677,33.3523,33.4541,16855.0
2016-09-30 12:20:00,49.27,49.34,49.14,49.15,16388.0,33.4473,33.4948,33.359,33.3658,16388.0
2016-09-30 12:30:00,49.15,49.21,49.07,49.21,15308.0,33.3658,33.4066,33.3115,33.4066,15308.0
2016-09-30 12:40:00,49.19,49.25,49.11,49.13,14591.0,33.393,33.4337,33.3387,33.3523,14591.0
2016-09-30 12:50:00,49.11,49.22,49.05,49.16,15221.0,33.3387,33.4134,33.298,33.3726,15221.0
2016-09-30 13:00:00,49.14,49.21,49.09,49.21,20734.0,33.359,33.4066,33.3251,33.4066,20734.0
2016-09-30 13:10:00,49.19,49.28,49.17,49.2,19021.0,33.393,33.4541,33.3794,33.3998,19021.0
2016-09-30 13:20:00,49.2,49.47,49.19,49.45,17258.0,33.3998,33.5831,33.393,33.5695,17258.0
2016-09-30 13:30:00,49.46,49.48,49.3,49.32,23628.0,33.5763,33.5899,33.4677,33.4812,23628.0
2016-09-30 13:40:00,49.32,49.49,49.3,49.46,27384.0,33.4812,33.5966,33.4677,33.5763,27384.0
2016-09-30 13:50:00,49.47,49.57,49.46,49.52,32591.0,33.5831,33.651,33.5763,33.617,32591.0
2016-09-30 14:00:00,49.51,49.52,49.44,49.5,26215.0,33.6102,33.617,33.5627,33.6034,26215.0
2016-09-30 14:10:00,49.5,49.53,49.43,49.52,29927.0,33.6034,33.6238,33.5559,33.617,29927.0
2016-09-30 14:20:00,49.52,49.54,49.4,49.43,26665.0,33.617,33.6306,33.5356,33.5559,26665.0
2016-09-30 14:30:00,49.42,49.51,49.4,49.45,43878.0,33.5491,33.6102,33.5356,33.5695,43878.0
2016-09-30 14:40:00,49.45,49.5,49.33,49.36,18018.0,33.5695,33.6034,33.488,33.5084,18018.0
2016-09-30 14:50:00,49.36,49.38,49.19,49.21,37513.0,33.5084,33.522,33.393,33.4066,37513.0
2016-09-30 15:00:00,49.22,49.29,49.19,49.25,39112.0,33.4134,33.4609,33.393,33.4337,39112.0
2016-09-30 15:10:00,49.22,49.26,49.15,49.17,40999.0,33.4134,33.4405,33.3658,33.3794,40999.0
2016-09-30 15:20:00,49.16,49.25,49.14,49.22,44873.0,33.3726,33.4337,33.359,33.4134,44873.0
2016-09-30 15:30:00,49.23,49.26,49.1,49.12,78078.0,33.4201,33.4405,33.3319,33.3455,78078.0
2016-09-30 15:40:00,49.12,49.3,49.1,49.21,119826.0,33.3455,33.4677,33.3319,33.4066,119826.0
2016-09-30 15:50:00,49.21,49.22,49.1,49.1,170600.0,33.4066,33.4134,33.3319,33.3319,170600.0
2016-10-03 09:30:00,49.26,49.43,49.13,49.28,16547.0,33.4405,33.5559,33.3523,33.4541,16547.0
2016-10-03 09:40:00,49.23,49.31,48.73,48.81,44240.0,33.4201,33.4745,33.0807,33.135,44240.0
2016-10-03 09:50:00,48.84,49.06,48.73,48.9,21495.0,33.1554,33.3047,33.0807,33.1961,21495.0
2016-10-03 10:00:00,48.9,49.04,48.44,48.54,40023.0,33.1961,33.2912,32.8838,32.9517,40023.0
2016-10-03 10:10:00,48.56,48.64,48.34,48.39,33675.0,32.9653,33.0196,32.816,32.8499,33675.0
2016-10-03 10:20:00,48.42,48.52,48.32,48.52,23812.0,32.8703,32.9382,32.8024,32.9382,23812.0
2016-10-03 10:30:00,48.51,48.66,48.46,48.65,26689.0,32.9314,33.0332,32.8974,33.0264,26689.0
2016-10-03 10:40:00,48.65,48.76,48.57,48.68,24297.0,33.0264,33.1011,32.9721,33.0468,24297.0
2016-10-03 10:50:00,48.77,48.88,48.73,48.79,51786.0,33.1079,33.1825,33.0807,33.1214,51786.0
2016-10-03 11:00:00,48.76,48.81,48.64,48.78,26992.0,33.1011,33.135,33.0196,33.1147,26992.0
2016-10-03 11:10:00,48.77,49.01,48.75,49.01,55957.0,33.1079,33.2708,33.0943,33.2708,55957.0
2016-10-03 11:20:00,48.96,49.12,48.81,48.81,21088.0,33.2369,33.3455,33.135,33.135,21088.0
2016-10-03 11:30:00,48.77,48.85,48.65,48.69,40580.0,33.1079,33.1622,33.0264,33.0536,40580.0
2016-10-03 11:40:00,48.69,48.88,48.66,48.81,61980.0,33.0536,33.1825,33.0332,33.135,61980.0
2016-10-03 11:50:00,48.8,48.98,48.77,48.87,49740.0,33.1282,33.2504,33.1079,33.1758,49740.0
2016-10-03 12:00:00,48.89,48.96,48.87,48.94,35805.0,33.1893,33.2369,33.1758,33.2233,35805.0
2016-10-03 12:10:00,48.93,48.96,48.84,48.88,28302.0,33.2165,33.2369,33.1554,33.1825,28302.0
2016-10-03 12:20:00,48.91,48.92,48.74,48.81,17251.0,33.2029,33.2097,33.0875,33.135,17251.0
2016-10-03 12:30:00,48.81,48.92,48.73,48.9,23002.0,33.135,33.2097,33.0807,33.1961,23002.0
2016-10-03 12:40:00,48.89,48.93,48.81,48.81,17688.0,33.1893,33.2165,33.135,33.135,17688.0
2016-10-03 12:50:00,48.83,48.94,48.82,48.85,27666.0,33.1486,33.2233,33.1418,33.1622,27666.0
2016-10-03 13:00:00,48.85,48.86,48.65,48.65,14428.0,33.1622,33.169,33.0264,33.0264,14428.0
2016-10-03 13:10:00,48.66,48.81,48.62,48.76,36031.0,33.0332,33.135,33.006,33.1011,36031.0
2016-10-03 13:20:00,48.77,48.77,48.62,48.69,26961.0,33.1079,33.1079,33.006,33.0536,26961.0
2016-10-03 13:30:00,48.71,48.75,48.65,48.68,14462.0,33.0671,33.0943,33.0264,33.0468,14462.0
2016-10-03 13:40:00,48.68,48.71,48.65,48.66,21487.0,33.0468,33.0671,33.0264,33.0332,21487.0
2016-10-03 13:50:00,48.66,48.79,48.62,48.79,22084.0,33.0332,33.1214,33.006,33.1214,22084.0
2016-10-03 14:00:00,48.79,48.9,48.77,48.78,17398.0,33.1214,33.1961,33.1079,33.1147,17398.0
2016-10-03 14:10:00,48.76,48.93,48.69,48.93,23039.0,33.1011,33.2165,33.0536,33.2165,23039.0
2016-10-03 14:20:00,48.9,48.96,48.85,48.86,20043.0,33.1961,33.2369,33.1622,33.169,20043.0
2016-10-03 14:30:00,48.85,48.85,48.75,48.77,18163.0,33.1622,33.1622,33.0943,33.1079,18163.0
2016-10-03 14:40:00,48.78,48.78,48.72,48.78,19827.0,33.1147,33.1147,33.0739,33.1147,19827.0
2016-10-03 14:50:00,48.79,48.9,48.72,48.87,25453.0,33.1214,33.1961,33.0739,33.1758,25453.0
2016-10-03 15:00:00,48.93,48.97,48.78,48.91,23570.0,33.2165,33.2436,33.1147,33.2029,23570.0
2016-10-03 15:10:00,48.9,48.95,48.89,48.91,25271.0,33.1961,33.2301,33.1893,33.2029,25271.0
2016-10-03 15:20:00,48.91,48.98,48.89,48.96,32115.0,33.2029,33.2504,33.1893,33.2369,32115.0
2016-10-03 15:30:00,48.95,49.14,48.94,49.13,43250.0,33.2301,33.359,33.2233,33.3523,43250.0
2016-10-03 15:40:00,49.13,49.17,49.05,49.1,58998.0,33.3523,33.3794,33.298,33.3319,58998.0
2016-10-03 15:50:00,49.1,49.11,48.95,49.02,120915.0,33.3319,33.3387,33.2301,33.2776,120915.0
2016-10-04 09:30:00,49.06,49.16,48.02,48.5,60067.0,33.3047,33.3726,32.5987,32.9246,60067.0
2016-10-04 09:40:00,48.5,48.61,48.3,48.3,70311.0,32.9246,32.9993,32.7888,32.7888,70311.0
2016-10-04 09:50:00,48.29,48.54,48.21,48.23,36721.0,32.782,32.9517,32.7277,32.7413,36721.0
2016-10-04 10:00:00,48.22,48.5,48.06,48.49,65474.0,32.7345,32.9246,32.6259,32.9178,65474.0
2016-10-04 10:10:00,48.49,48.51,48.15,48.26,39778.0,32.9178,32.9314,32.687,32.7617,39778.0
2016-10-04 10:20:00,48.25,48.41,48.21,48.3,20387.0,32.7549,32.8635,32.7277,32.7888,20387.0
2016-10-04 10:30:00,48.35,48.58,48.32,48.39,176458.0,32.8228,32.9789,32.8024,32.8499,176458.0
2016-10-04 10:40:00,48.44,48.52,48.17,48.17,79861.0,32.8838,32.9382,32.7006,32.7006,79861.0
2016-10-04 10:50:00,48.22,48.39,48.14,48.16,24937.0,32.7345,32.8499,32.6802,32.6938,24937.0
2016-10-04 11:00:00,48.2,48.31,48.03,48.3,64435.0,32.7209,32.7956,32.6055,32.7888,64435.0
2016-10-04 11:10:00,48.3,48.3,48.04,48.13,58755.0,32.7888,32.7888,32.6123,32.6734,58755.0
2016-10-04 11:20:00,48.15,48.31,48.14,48.26,26843.0,32.687,32.7956,32.6802,32.7617,26843.0
2016-10-04 11:30:00,48.26,48.35,48.12,48.12,32844.0,32.7617,32.8228,32.6666,32.6666,32844.0
2016-10-04 11:40:00,48.11,48.34,48.07,48.32,46861.0,32.6598,32.816,32.6327,32.8024,46861.0
2016-10-04 11:50:00,48.34,48.45,48.21,48.33,21993.0,32.816,32.8906,32.7277,32.8092,21993.0
2016-10-04 12:00:00,48.34,48.42,48.31,48.41,25575.0,32.816,32.8703,32.7956,32.8635,25575.0
2016-10-04 12:10:00,48.42,48.52,48.35,48.46,29331.0,32.8703,32.9382,32.8228,32.8974,29331.0
2016-10-04 12:20:00,48.45,48.45,48.31,48.44,10857.0,32.8906,32.8906,32.7956,32.8838,10857.0
2016-10-04 12:30:00,48.44,48.52,48.41,48.48,15735.0,32.8838,32.9382,32.8635,32.911,15735.0
2016-10-04 12:40:00,48.46,48.51,48.34,48.34,18069.0,32.8974,32.9314,32.816,32.816,18069.0
2016-10-04 12:50:00,48.32,48.44,48.32,48.4,14837.0,32.8024,32.8838,32.8024,32.8567,14837.0
2016-10-04 13:00:00,48.39,48.44,48.26,48.27,31012.0,32.8499,32.8838,32.7617,32.7684,31012.0
2016-10-04 13:10:00,48.27,48.42,48.27,48.34,24129.0,32.7684,32.8703,32.7684,32.816,24129.0
2016-10-04 13:20:00,48.32,48.37,48.23,48.32,39680.0,32.8024,32.8363,32.7413,32.8024,39680.0
2016-10-04 13:30:00,48.32,48.52,48.29,48.49,39128.0,32.8024,32.9382,32.782,32.9178,39128.0
2016-10-04 13:40:00,48.49,48.49,48.29,48.32,33965.0,32.9178,32.9178,32.782,32.8024,33965.0
2016-10-04 13:50:00,48.33,48.34,48.25,48.29,19388.0,32.8092,32.816,32.7549,32.782,19388.0
2016-10-04 14:00:00,48.3,48.44,48.28,48.4,32075.0,32.7888,32.8838,32.7752,32.8567,32075.0
2016-10-04 14:10:00,48.38,48.42,48.32,48.34,23355.0,32.8431,32.8703,32.8024,32.816,23355.0
2016-10-04 14:20:00,48.33,48.36,48.25,48.3,30012.0,32.8092,32.8295,32.7549,32.7888,30012.0
2016-10-04 14:30:00,48.29,48.33,48.21,48.27,17880.0,32.782,32.8092,32.7277,32.7684,17880.0
2016-10-04 14:40:00,48.25,48.28,48.18,48.2,16452.0,32.7549,32.7752,32.7073,32.7209,16452.0
2016-10-04 14:50:00,48.19,48.19,48.15,48.15,21638.0,32.7141,32.7141,32.687,32.687,21638.0
2016-10-04 15:00:00,48.15,48.21,48.14,48.18,25434.0,32.687,32.7277,32.6802,32.7073,25434.0
2016-10-04 15:10:00,48.18,48.27,48.18,48.22,28325.0,32.7073,32.7684,32.7073,32.7345,28325.0
2016-10-04 15:20:00,48.23,48.36,48.22,48.33,52693.0,32.7413,32.8295,32.7345,32.8092,52693.0
2016-10-04 15:30:00,48.32,48.4,48.31,48.37,38157.0,32.8024,32.8567,32.7956,32.8363,38157.0
2016-10-04 15:40:00,48.37,48.46,48.29,48.3,62206.0,32.8363,32.8974,32.782,32.7888,62206.0
2016-10-04 15:50:00,48.29,48.29,48.2,48.25,120039.0,32.782,32.782,32.7209,32.7549,120039.0
2016-10-05 09:30:00,49.14,49.48,48.72,48.72,53056.0,33.359,33.5899,33.0739,33.0739,53056.0
2016-10-05 09:40:00,48.77,48.97,48.74,48.8,22050.0,33.1079,33.2436,33.0875,33.1282,22050.0
2016-10-05 09:50:00,48.8,48.89,48.65,48.8,18284.0,33.1282,33.1893,33.0264,33.1282,18284.0
2016-10-05 10:00:00,48.87,48.91,48.67,48.86,21785.0,33.1758,33.2029,33.04,33.169,21785.0
2016-10-05 10:10:00,48.86,49.03,48.71,48.71,25075.0,33.169,33.2844,33.0671,33.0671,25075.0
2016-10-05 10:20:00,48.7,49.04,48.69,49.0,36299.0,33.0604,33.2912,33.0536,33.264,36299.0
2016-10-05 10:30:00,48.99,49.18,48.76,49.13,46985.0,33.2572,33.3862,33.1011,33.3523,46985.0
2016-10-05 10:40:00,49.12,49.24,48.98,49.11,44761.0,33.3455,33.4269,33.2504,33.3387,44761.0
2016-10-05 10:50:00,49.09,49.18,48.95,49.0,30595.0,33.3251,33.3862,33.2301,33.264,30595.0
2016-10-05 11:00:00,49.01,49.07,48.98,48.98,36145.0,33.2708,33.3115,33.2504,33.2504,36145.0
2016-10-05 11:10:00,49.0,49.04,48.9,48.97,24457.0,33.264,33.2912,33.1961,33.2436,24457.0
2016-10-05 11:20:00,49.0,49.04,48.85,48.94,14077.0,33.264,33.2912,33.1622,33.2233,14077.0
2016-10-05 11:30:00,48.96,49.07,48.96,49.02,27814.0,33.2369,33.3115,33.2369,33.2776,27814.0
2016-10-05 11:40:00,49.0,49.14,48.93,49.09,33187.0,33.264,33.359,33.2165,33.3251,33187.0
2016-10-05 11:50:00,49.11,49.14,49.0,49.06,34113.0,33.3387,33.359,33.264,33.3047,34113.0
2016-10-05 12:00:00,49.04,49.2,49.01,49.12,11540.0,33.2912,33.3998,33.2708,33.3455,11540.0
2016-10-05 12:10:00,49.13,49.21,49.07,49.16,15630.0,33.3523,33.4066,33.3115,33.3726,15630.0
2016-10-05 12:20:00,49.14,49.24,49.12,49.24,15520.0,33.359,33.4269,33.3455,33.4269,15520.0
2016-10-05 12:30:00,49.22,49.22,49.11,49.17,9415.0,33.4134,33.4134,33.3387,33.3794,9415.0
2016-10-05 12:40:00,49.16,49.25,49.16,49.24,8185.0,33.3726,33.4337,33.3726,33.4269,8185.0
2016-10-05 12:50:00,49.2,49.23,49.11,49.18,10097.0,33.3998,33.4201,33.3387,33.3862,10097.0
2016-10-05 13:00:00,49.18,49.27,49.17,49.27,9520.0,33.3862,33.4473,33.3794,33.4473,9520.0
2016-10-05 13:10:00,49.26,49.31,49.19,49.25,10730.0,33.4405,33.4745,33.393,33.4337,10730.0
2016-10-05 13:20:00,49.3,49.33,49.19,49.22,11681.0,33.4677,33.488,33.393,33.4134,11681.0
2016-10-05 13:30:00,49.2,49.27,49.19,49.25,7621.0,33.3998,33.4473,33.393,33.4337,7621.0
2016-10-05 13:40:00,49.23,49.38,49.21,49.38,15186.0,33.4201,33.522,33.4066,33.522,15186.0
2016-10-05 13:50:00,49.35,49.36,49.22,49.28,25698.0,33.5016,33.5084,33.4134,33.4541,25698.0
2016-10-05 14:00:00,49.25,49.25,49.09,49.09,15677.0,33.4337,33.4337,33.3251,33.3251,15677.0
2016-10-05 14:10:00,49.08,49.16,49.07,49.11,15827.0,33.3183,33.3726,33.3115,33.3387,15827.0
2016-10-05 14:20:00,49.12,49.15,49.05,49.06,9711.0,33.3455,33.3658,33.298,33.3047,9711.0
2016-10-05 14:30:00,49.05,49.05,48.95,49.01,15378.0,33.298,33.298,33.2301,33.2708,15378.0
2016-10-05 14:40:00,49.03,49.12,49.02,49.1,8931.0,33.2844,33.3455,33.2776,33.3319,8931.0
2016-10-05 14:50:00,49.1,49.16,49.02,49.08,12808.0,33.3319,33.3726,33.2776,33.3183,12808.0
2016-10-05 15:00:00,49.08,49.13,49.02,49.02,16156.0,33.3183,33.3523,33.2776,33.2776,16156.0
2016-10-05 15:10:00,49.03,49.12,49.01,49.01,15249.0,33.2844,33.3455,33.2708,33.2708,15249.0
2016-10-05 15:20:00,48.99,48.99,48.83,48.85,21277.0,33.2572,33.2572,33.1486,33.1622,21277.0
2016-10-05 15:30:00,48.84,49.03,48.84,49.0,32111.0,33.1554,33.2844,33.1554,33.264,32111.0
2016-10-05 15:40:00,49.0,49.08,48.96,49.0,52709.0,33.264,33.3183,33.2369,33.264,52709.0
2016-10-05 15:50:00,49.0,49.07,48.9,48.95,106895.0,33.264,33.3115,33.1961,33.2301,106895.0
2016-10-06 09:30:00,49.28,49.77,49.04,49.71,30915.0,33.4541,33.7867,33.2912,33.746,30915.0
2016-10-06 09:40:00,49.71,49.92,49.45,49.55,22472.0,33.746,33.8886,33.5695,33.6374,22472.0
2016-10-06 09:50:00,49.5,49.91,49.4,49.79,43387.0,33.6034,33.8818,33.5356,33.8003,43387.0
2016-10-06 10:00:00,49.77,49.77,49.46,49.58,28519.0,33.7867,33.7867,33.5763,33.6577,28519.0
2016-10-06 10:10:00,49.58,49.64,49.21,49.26,33659.0,33.6577,33.6985,33.4066,33.4405,33659.0
2016-10-06 10:20:00,49.39,49.39,49.06,49.11,20343.0,33.5288,33.5288,33.3047,33.3387,20343.0
2016-10-06 10:30:00,49.05,49.09,48.87,48.97,27491.0,33.298,33.3251,33.1758,33.2436,27491.0
2016-10-06 10:40:00,48.95,49.4,48.94,49.4,14814.0,33.2301,33.5356,33.2233,33.5356,14814.0
2016-10-06 10:50:00,49.34,49.37,49.18,49.27,16615.0,33.4948,33.5152,33.3862,33.4473,16615.0
2016-10-06 11:00:00,49.26,49.4,49.06,49.06,31998.0,33.4405,33.5356,33.3047,33.3047,31998.0
2016-10-06 11:10:00,49.06,49.18,49.02,49.18,15379.0,33.3047,33.3862,33.2776,33.3862,15379.0
2016-10-06 11:20:00,49.25,49.47,49.22,49.41,18386.0,33.4337,33.5831,33.4134,33.5423,18386.0
2016-10-06 11:30:00,49.41,49.43,49.2,49.26,10602.0,33.5423,33.5559,33.3998,33.4405,10602.0
2016-10-06 11:40:00,49.26,49.5,49.24,49.48,14229.0,33.4405,33.6034,33.4269,33.5899,14229.0
2016-10-06 11:50:00,49.5,49.63,49.26,49.32,27168.0,33.6034,33.6917,33.4405,33.4812,27168.0
2016-10-06 12:00:00,49.28,49.37,49.19,49.23,12016.0,33.4541,33.5152,33.393,33.4201,12016.0
2016-10-06 12:10:00,49.18,49.2,48.97,48.98,15201.0,33.3862,33.3998,33.2436,33.2504,15201.0
2016-10-06 12:20:00,49.03,49.07,48.95,49.02,11794.0,33.2844,33.3115,33.2301,33.2776,11794.0
2016-10-06 12:30:00,49.02,49.13,49.02,49.09,9234.0,33.2776,33.3523,33.2776,33.3251,9234.0
2016-10-06 12:40:00,49.11,49.21,49.07,49.17,11334.0,33.3387,33.4066,33.3115,33.3794,11334.0
2016-10-06 12:50:00,49.17,49.22,49.13,49.13,9603.0,33.3794,33.4134,33.3523,33.3523,9603.0
2016-10-06 13:00:00,49.14,49.21,49.1,49.19,8646.0,33.359,33.4066,33.3319,33.393,8646.0
2016-10-06 13:10:00,49.19,49.27,49.17,49.27,14519.0,33.393,33.4473,33.3794,33.4473,14519.0
2016-10-06 13:20:00,49.27,49.32,49.14,49.19,16638.0,33.4473,33.4812,33.359,33.393,16638.0
2016-10-06 13:30:00,49.2,49.27,49.16,49.18,11891.0,33.3998,33.4473,33.3726,33.3862,11891.0
2016-10-06 13:40:00,49.19,49.2,49.1,49.17,12669.0,33.393,33.3998,33.3319,33.3794,12669.0
2016-10-06 13:50:00,49.16,49.17,49.09,49.14,14996.0,33.3726,33.3794,33.3251,33.359,14996.0
2016-10-06 14:00:00,49.15,49.28,49.15,49.24,13395.0,33.3658,33.4541,33.3658,33.4269,13395.0
2016-10-06 14:10:00,49.23,49.23,49.05,49.05,18452.0,33.4201,33.4201,33.298,33.298,18452.0
2016-10-06 14:20:00,49.05,49.13,48.99,49.05,12312.0,33.298,33.3523,33.2572,33.298,12312.0
2016-10-06 14:30:00,49.05,49.1,49.02,49.08,8091.0,33.298,33.3319,33.2776,33.3183,8091.0
2016-10-06 14:40:00,49.07,49.07,48.88,48.91,14565.0,33.3115,33.3115,33.1825,33.2029,14565.0
2016-10-06 14:50:00,48.9,49.01,48.89,48.97,27088.0,33.1961,33.2708,33.1893,33.2436,27088.0
2016-10-06 15:00:00,48.97,48.98,48.85,48.93,14653.0,33.2436,33.2504,33.1622,33.2165,14653.0
2016-10-06 15:10:00,48.91,48.96,48.88,48.92,18192.0,33.2029,33.2369,33.1825,33.2097,18192.0
2016-10-06 15:20:00,48.9,48.93,48.85,48.85,26003.0,33.1961,33.2165,33.1622,33.1622,26003.0
2016-10-06 15:30:00,48.85,48.97,48.83,48.94,36564.0,33.1622,33.2436,33.1486,33.2233,36564.0
2016-10-06 15:40:00,48.95,48.96,48.85,48.9,45070.0,33.2301,33.2369,33.1622,33.1961,45070.0
2016-10-06 15:50:00,48.9,48.92,48.84,48.89,102926.0,33.1961,33.2097,33.1554,33.1893,102926.0
2016-10-07 09:30:00,49.12,49.27,48.84,49.17,19143.0,33.3455,33.4473,33.1554,33.3794,19143.0
2016-10-07 09:40:00,49.16,49.16,48.5,48.5,14509.0,33.3726,33.3726,32.9246,32.9246,14509.0
2016-10-07 09:50:00,48.54,48.9,48.5,48.79,13518.0,32.9517,33.1961,32.9246,33.1214,13518.0
2016-10-07 10:00:00,48.87,48.92,48.59,48.78,11018.0,33.1758,33.2097,32.9857,33.1147,11018.0
2016-10-07 10:10:00,48.82,48.86,48.74,48.85,18032.0,33.1418,33.169,33.0875,33.1622,18032.0
2016-10-07 10:20:00,48.83,49.01,48.81,48.97,12602.0,33.1486,33.2708,33.135,33.2436,12602.0
2016-10-07 10:30:00,48.97,49.06,48.85,49.04,15955.0,33.2436,33.3047,33.1622,33.2912,15955.0
2016-10-07 10:40:00,48.99,49.01,48.89,48.98,10343.0,33.2572,33.2708,33.1893,33.2504,10343.0
2016-10-07 10:50:00,48.98,49.2,48.97,49.0,19781.0,33.2504,33.3998,33.2436,33.264,19781.0
2016-10-07 11:00:00,48.99,49.26,48.95,49.2,19001.0,33.2572,33.4405,33.2301,33.3998,19001.0
2016-10-07 11:10:00,49.23,49.23,49.09,49.19,13406.0,33.4201,33.4201,33.3251,33.393,13406.0
2016-10-07 11:20:00,49.17,49.3,49.12,49.25,16749.0,33.3794,33.4677,33.3455,33.4337,16749.0
2016-10-07 11:30:00,49.24,49.26,48.79,48.9,23410.0,33.4269,33.4405,33.1214,33.1961,23410.0
2016-10-07 11:40:00,48.91,48.93,48.72,48.81,26053.0,33.2029,33.2165,33.0739,33.135,26053.0
2016-10-07 11:50:00,48.8,48.98,48.71,48.84,25151.0,33.1282,33.2504,33.0671,33.1554,25151.0
2016-10-07 12:00:00,48.84,48.92,48.56,48.85,17504.0,33.1554,33.2097,32.9653,33.1622,17504.0
2016-10-07 12:10:00,48.83,48.83,48.62,48.73,21729.0,33.1486,33.1486,33.006,33.0807,21729.0
2016-10-07 12:20:00,48.76,48.85,48.72,48.85,20708.0,33.1011,33.1622,33.0739,33.1622,20708.0
2016-10-07 12:30:00,48.83,48.88,48.73,48.82,14087.0,33.1486,33.1825,33.0807,33.1418,14087.0
2016-10-07 12:40:00,48.82,49.07,48.78,49.07,21294.0,33.1418,33.3115,33.1147,33.3115,21294.0
2016-10-07 12:50:00,49.05,49.07,48.91,48.98,25774.0,33.298,33.3115,33.2029,33.2504,25774.0
2016-10-07 13:00:00,48.98,49.08,48.9,49.06,20295.0,33.2504,33.3183,33.1961,33.3047,20295.0
2016-10-07 13:10:00,49.09,49.1,48.96,49.06,10889.0,33.3251,33.3319,33.2369,33.3047,10889.0
2016-10-07 13:20:00,49.06,49.13,49.02,49.12,14277.0,33.3047,33.3523,33.2776,33.3455,14277.0
2016-10-07 13:30:00,49.13,49.29,49.07,49.27,18702.0,33.3523,33.4609,33.3115,33.4473,18702.0
2016-10-07 13:40:00,49.3,49.41,49.27,49.35,18374.0,33.4677,33.5423,33.4473,33.5016,18374.0
2016-10-07 13:50:00,49.34,49.34,49.06,49.13,22169.0,33.4948,33.4948,33.3047,33.3523,22169.0
2016-10-07 14:00:00,49.15,49.16,49.0,49.02,32461.0,33.3658,33.3726,33.264,33.2776,32461.0
2016-10-07 14:10:00,49.03,49.17,48.86,48.89,28645.0,33.2844,33.3794,33.169,33.1893,28645.0
2016-10-07 14:20:00,48.87,48.94,48.81,48.85,14060.0,33.1758,33.2233,33.135,33.1622,14060.0
2016-10-07 14:30:00,48.84,48.87,48.72,48.75,22266.0,33.1554,33.1758,33.0739,33.0943,22266.0
2016-10-07 14:40:00,48.73,48.8,48.69,48.7,23892.0,33.0807,33.1282,33.0536,33.0604,23892.0
2016-10-07 14:50:00,48.7,48.91,48.7,48.88,18700.0,33.0604,33.2029,33.0604,33.1825,18700.0
2016-10-07 15:00:00,48.9,48.94,48.83,48.83,21476.0,33.1961,33.2233,33.1486,33.1486,21476.0
2016-10-07 15:10:00,48.84,48.88,48.82,48.85,20706.0,33.1554,33.1825,33.1418,33.1622,20706.0
2016-10-07 15:20:00,48.84,48.88,48.77,48.82,23380.0,33.1554,33.1825,33.1079,33.1418,23380.0
2016-10-07 15:30:00,48.81,48.83,48.72,48.77,39349.0,33.135,33.1486,33.0739,33.1079,39349.0
2016-10-07 15:40:00,48.77,48.88,48.74,48.81,74161.0,33.1079,33.1825,33.0875,33.135,74161.0
2016-10-07 15:50:00,48.82,48.88,48.79,48.81,72575.0,33.1418,33.1825,33.1214,33.135,72575.0
2016-10-10 09:30:00,49.28,49.69,49.28,49.61,25289.0,33.4541,33.7324,33.4541,33.6781,25289.0
2016-10-10 09:40:00,49.67,49.84,49.54,49.84,11989.0,33.7188,33.8342,33.6306,33.8342,11989.0
2016-10-10 09:50:00,49.87,49.99,49.72,49.79,12186.0,33.8546,33.9361,33.7528,33.8003,12186.0
2016-10-10 10:00:00,49.82,50.06,49.82,49.99,20535.0,33.8207,33.9836,33.8207,33.9361,20535.0
2016-10-10 10:10:00,50.01,50.24,50.0,50.15,16545.0,33.9497,34.1058,33.9429,34.0447,16545.0
2016-10-10 10:20:00,50.17,50.29,49.93,49.99,19906.0,34.0583,34.1397,33.8953,33.9361,19906.0
2016-10-10 10:30:00,49.99,50.17,49.95,50.12,38592.0,33.9361,34.0583,33.9089,34.0243,38592.0
2016-10-10 10:40:00,50.12,50.2,50.06,50.19,19598.0,34.0243,34.0786,33.9836,34.0718,19598.0
2016-10-10 10:50:00,50.2,50.35,50.01,50.05,33350.0,34.0786,34.1805,33.9497,33.9768,33350.0
2016-10-10 11:00:00,50.04,50.27,50.04,50.26,19881.0,33.97,34.1262,33.97,34.1194,19881.0
2016-10-10 11:10:00,50.3,50.31,50.07,50.23,9925.0,34.1465,34.1533,33.9904,34.099,9925.0
2016-10-10 11:20:00,50.21,50.27,50.14,50.19,22709.0,34.0854,34.1262,34.0379,34.0718,22709.0
2016-10-10 11:30:00,50.18,50.2,49.95,49.98,13786.0,34.0651,34.0786,33.9089,33.9293,13786.0
2016-10-10 11:40:00,50.0,50.01,49.88,49.92,26127.0,33.9429,33.9497,33.8614,33.8886,26127.0
2016-10-10 11:50:00,49.95,49.96,49.81,49.89,27534.0,33.9089,33.9157,33.8139,33.8682,27534.0
2016-10-10 12:00:00,49.9,49.93,49.85,49.9,12035.0,33.875,33.8953,33.841,33.875,12035.0
2016-10-10 12:10:00,49.9,49.94,49.81,49.94,14710.0,33.875,33.9021,33.8139,33.9021,14710.0
2016-10-10 12:20:00,49.95,50.0,49.9,49.95,18088.0,33.9089,33.9429,33.875,33.9089,18088.0
2016-10-10 12:30:00,49.96,49.99,49.91,49.92,8413.0,33.9157,33.9361,33.8818,33.8886,8413.0
2016-10-10 12:40:00,49.91,49.94,49.64,49.74,22921.0,33.8818,33.9021,33.6985,33.7664,22921.0
2016-10-10 12:50:00,49.76,49.79,49.69,49.69,6332.0,33.7799,33.8003,33.7324,33.7324,6332.0
2016-10-10 13:00:00,49.74,49.81,49.72,49.75,10290.0,33.7664,33.8139,33.7528,33.7732,10290.0
2016-10-10 13:10:00,49.75,49.78,49.68,49.69,10686.0,33.7732,33.7935,33.7256,33.7324,10686.0
2016-10-10 13:20:00,49.71,49.79,49.65,49.78,5058.0,33.746,33.8003,33.7053,33.7935,5058.0
2016-10-10 13:30:00,49.77,49.78,49.65,49.72,19559.0,33.7867,33.7935,33.7053,33.7528,19559.0
2016-10-10 13:40:00,49.72,49.81,49.72,49.74,4500.0,33.7528,33.8139,33.7528,33.7664,4500.0
2016-10-10 13:50:00,49.75,49.76,49.67,49.76,15475.0,33.7732,33.7799,33.7188,33.7799,15475.0
2016-10-10 14:00:00,49.78,49.79,49.66,49.66,8999.0,33.7935,33.8003,33.7121,33.7121,8999.0
2016-10-10 14:10:00,49.68,49.68,49.59,49.65,13213.0,33.7256,33.7256,33.6645,33.7053,13213.0
2016-10-10 14:20:00,49.65,49.69,49.6,49.64,16078.0,33.7053,33.7324,33.6713,33.6985,16078.0
2016-10-10 14:30:00,49.62,49.67,49.58,49.62,17347.0,33.6849,33.7188,33.6577,33.6849,17347.0
2016-10-10 14:40:00,49.64,49.7,49.59,49.65,36258.0,33.6985,33.7392,33.6645,33.7053,36258.0
2016-10-10 14:50:00,49.66,49.78,49.64,49.76,23319.0,33.7121,33.7935,33.6985,33.7799,23319.0
2016-10-10 15:00:00,49.77,49.85,49.72,49.85,16191.0,33.7867,33.841,33.7528,33.841,16191.0
2016-10-10 15:10:00,49.85,49.85,49.76,49.83,20008.0,33.841,33.841,33.7799,33.8275,20008.0
2016-10-10 15:20:00,49.82,49.87,49.8,49.82,25367.0,33.8207,33.8546,33.8071,33.8207,25367.0
2016-10-10 15:30:00,49.82,49.86,49.7,49.71,42023.0,33.8207,33.8478,33.7392,33.746,42023.0
2016-10-10 15:40:00,49.72,49.84,49.72,49.82,48692.0,33.7528,33.8342,33.7528,33.8207,48692.0
2016-10-10 15:50:00,49.81,49.82,49.73,49.75,65995.0,33.8139,33.8207,33.7596,33.7732,65995.0
2016-10-11 09:30:00,49.49,49.56,49.24,49.36,12104.0,33.5966,33.6442,33.4269,33.5084,12104.0
2016-10-11 09:40:00,49.35,49.49,48.96,48.99,23325.0,33.5016,33.5966,33.2369,33.2572,23325.0
2016-10-11 09:50:00,49.0,49.04,48.88,48.93,33236.0,33.264,33.2912,33.1825,33.2165,33236.0
2016-10-11 10:00:00,48.93,49.22,48.81,49.06,36177.0,33.2165,33.4134,33.135,33.3047,36177.0
2016-10-11 10:10:00,49.07,49.22,49.06,49.17,22842.0,33.3115,33.4134,33.3047,33.3794,22842.0
2016-10-11 10:20:00,49.13,49.14,48.92,49.1,72155.0,33.3523,33.359,33.2097,33.3319,72155.0
2016-10-11 10:30:00,49.16,49.49,49.14,49.46,26984.0,33.3726,33.5966,33.359,33.5763,26984.0
2016-10-11 10:40:00,49.44,49.47,49.25,49.28,47741.0,33.5627,33.5831,33.4337,33.4541,47741.0
2016-10-11 10:50:00,49.27,49.3,49.02,49.05,25191.0,33.4473,33.4677,33.2776,33.298,25191.0
2016-10-11 11:00:00,49.04,49.05,48.75,48.8,38962.0,33.2912,33.298,33.0943,33.1282,38962.0
2016-10-11 11:10:00,48.83,49.04,48.8,49.01,17361.0,33.1486,33.2912,33.1282,33.2708,17361.0
2016-10-11 11:20:00,48.97,49.1,48.89,48.92,20674.0,33.2436,33.3319,33.1893,33.2097,20674.0
2016-10-11 11:30:00,48.93,49.09,48.92,49.01,23284.0,33.2165,33.3251,33.2097,33.2708,23284.0
2016-10-11 11:40:00,49.01,49.04,48.86,49.04,23383.0,33.2708,33.2912,33.169,33.2912,23383.0
2016-10-11 11:50:00,49.05,49.24,48.89,49.22,34347.0,33.298,33.4269,33.1893,33.4134,34347.0
2016-10-11 12:00:00,49.2,49.21,48.96,48.99,15382.0,33.3998,33.4066,33.2369,33.2572,15382.0
2016-10-11 12:10:00,48.98,48.98,48.74,48.83,50978.0,33.2504,33.2504,33.0875,33.1486,50978.0
2016-10-11 12:20:00,48.83,49.06,48.82,49.05,28417.0,33.1486,33.3047,33.1418,33.298,28417.0
2016-10-11 12:30:00,49.07,49.17,49.05,49.17,10440.0,33.3115,33.3794,33.298,33.3794,10440.0
2016-10-11 12:40:00,49.19,49.22,48.97,49.09,66942.0,33.393,33.4134,33.2436,33.3251,66942.0
2016-10-11 12:50:00,49.11,49.11,48.96,48.99,21446.0,33.3387,33.3387,33.2369,33.2572,21446.0
2016-10-11 13:00:00,48.99,48.99,48.78,48.84,39538.0,33.2572,33.2572,33.1147,33.1554,39538.0
2016-10-11 13:10:00,48.82,48.85,48.7,48.85,25740.0,33.1418,33.1622,33.0604,33.1622,25740.0
2016-10-11 13:20:00,48.82,48.97,48.8,48.95,10299.0,33.1418,33.2436,33.1282,33.2301,10299.0
2016-10-11 13:30:00,48.94,48.94,48.79,48.84,19461.0,33.2233,33.2233,33.1214,33.1554,19461.0
2016-10-11 13:40:00,48.86,48.86,48.66,48.68,19244.0,33.169,33.169,33.0332,33.0468,19244.0
2016-10-11 13:50:00,48.69,48.73,48.56,48.56,23396.0,33.0536,33.0807,32.9653,32.9653,23396.0
2016-10-11 14:00:00,48.58,48.74,48.54,48.73,12019.0,32.9789,33.0875,32.9517,33.0807,12019.0
2016-10-11 14:10:00,48.74,48.81,48.54,48.57,33411.0,33.0875,33.135,32.9517,32.9721,33411.0
2016-10-11 14:20:00,48.56,48.7,48.46,48.68,34986.0,32.9653,33.0604,32.8974,33.0468,34986.0
2016-10-11 14:30:00,48.66,48.83,48.65,48.81,43973.0,33.0332,33.1486,33.0264,33.135,43973.0
2016-10-11 14:40:00,48.82,48.96,48.79,48.92,14962.0,33.1418,33.2369,33.1214,33.2097,14962.0
2016-10-11 14:50:00,48.92,48.99,48.89,48.97,19388.0,33.2097,33.2572,33.1893,33.2436,19388.0
2016-10-11 15:00:00,48.97,49.0,48.85,48.88,18844.0,33.2436,33.264,33.1622,33.1825,18844.0
2016-10-11 15:10:00,48.87,49.02,48.84,49.01,30979.0,33.1758,33.2776,33.1554,33.2708,30979.0
2016-10-11 15:20:00,49.01,49.1,48.96,48.97,39885.0,33.2708,33.3319,33.2369,33.2436,39885.0
2016-10-11 15:30:00,48.96,49.08,48.96,49.08,38788.0,33.2369,33.3183,33.2369,33.3183,38788.0
2016-10-11 15:40:00,49.08,49.24,49.06,49.23,61067.0,33.3183,33.4269,33.3047,33.4201,61067.0
2016-10-11 15:50:00,49.22,49.22,49.07,49.12,77779.0,33.4134,33.4134,33.3115,33.3455,77779.0
2016-10-12 09:30:00,48.69,48.94,48.08,48.33,32579.0,33.0536,33.2233,32.6395,32.8092,32579.0
2016-10-12 09:40:00,48.33,48.39,48.12,48.13,25489.0,32.8092,32.8499,32.6666,32.6734,25489.0
2016-10-12 09:50:00,48.12,48.4,48.05,48.4,75066.0,32.6666,32.8567,32.6191,32.8567,75066.0
2016-10-12 10:00:00,48.45,48.58,48.08,48.25,91998.0,32.8906,32.9789,32.6395,32.7549,91998.0
2016-10-12 10:10:00,48.26,48.37,48.2,48.32,30295.0,32.7617,32.8363,32.7209,32.8024,30295.0
2016-10-12 10:20:00,48.32,48.95,48.31,48.66,64941.0,32.8024,33.2301,32.7956,33.0332,64941.0
2016-10-12 10:30:00,48.67,48.92,48.59,48.64,29222.0,33.04,33.2097,32.9857,33.0196,29222.0
2016-10-12 10:40:00,48.65,48.65,48.48,48.53,25785.0,33.0264,33.0264,32.911,32.9449,25785.0
2016-10-12 10:50:00,48.53,48.54,48.32,48.32,27529.0,32.9449,32.9517,32.8024,32.8024,27529.0
2016-10-12 11:00:00,48.31,48.37,48.2,48.2,37940.0,32.7956,32.8363,32.7209,32.7209,37940.0
2016-10-12 11:10:00,48.21,48.29,48.2,48.23,94108.0,32.7277,32.782,32.7209,32.7413,94108.0
2016-10-12 11:20:00,48.24,48.33,48.2,48.28,17986.0,32.7481,32.8092,32.7209,32.7752,17986.0
2016-10-12 11:30:00,48.33,48.45,48.32,48.36,16328.0,32.8092,32.8906,32.8024,32.8295,16328.0
2016-10-12 11:40:00,48.38,48.4,48.22,48.25,19855.0,32.8431,32.8567,32.7345,32.7549,19855.0
2016-10-12 11:50:00,48.24,48.36,48.21,48.27,26745.0,32.7481,32.8295,32.7277,32.7684,26745.0
2016-10-12 12:00:00,48.28,48.38,48.26,48.3,31343.0,32.7752,32.8431,32.7617,32.7888,31343.0
2016-10-12 12:10:00,48.29,48.4,48.28,48.33,33897.0,32.782,32.8567,32.7752,32.8092,33897.0
2016-10-12 12:20:00,48.33,48.37,48.28,48.31,43196.0,32.8092,32.8363,32.7752,32.7956,43196.0
2016-10-12 12:30:00,48.31,48.47,48.31,48.34,29503.0,32.7956,32.9042,32.7956,32.816,29503.0
2016-10-12 12:40:00,48.36,48.37,48.26,48.32,11445.0,32.8295,32.8363,32.7617,32.8024,11445.0
2016-10-12 12:50:00,48.33,48.33,48.25,48.27,13820.0,32.8092,32.8092,32.7549,32.7684,13820.0
2016-10-12 13:00:00,48.28,48.34,48.26,48.34,10009.0,32.7752,32.816,32.7617,32.816,10009.0
2016-10-12 13:10:00,48.34,48.34,48.23,48.23,12601.0,32.816,32.816,32.7413,32.7413,12601.0
2016-10-12 13:20:00,48.21,48.31,48.2,48.28,11383.0,32.7277,32.7956,32.7209,32.7752,11383.0
2016-10-12 13:30:00,48.28,48.28,48.15,48.22,19381.0,32.7752,32.7752,32.687,32.7345,19381.0
2016-10-12 13:40:00,48.19,48.24,48.18,48.18,18166.0,32.7141,32.7481,32.7073,32.7073,18166.0
2016-10-12 13:50:00,48.19,48.21,48.1,48.1,39846.0,32.7141,32.7277,32.653,32.653,39846.0
2016-10-12 14:00:00,48.12,48.16,47.87,48.02,65514.0,32.6666,32.6938,32.4969,32.5987,65514.0
2016-10-12 14:10:00,48.02,48.17,48.02,48.08,39366.0,32.5987,32.7006,32.5987,32.6395,39366.0
2016-10-12 14:20:00,48.1,48.15,47.95,47.97,23646.0,32.653,32.687,32.5512,32.5648,23646.0
2016-10-12 14:30:00,47.96,48.1,47.96,48.05,35364.0,32.558,32.653,32.558,32.6191,35364.0
2016-10-12 14:40:00,48.05,48.08,47.92,47.95,55400.0,32.6191,32.6395,32.5308,32.5512,55400.0
2016-10-12 14:50:00,47.95,48.04,47.94,47.96,57359.0,32.5512,32.6123,32.5444,32.558,57359.0
2016-10-12 15:00:00,47.96,48.0,47.86,47.9,83949.0,32.558,32.5852,32.4901,32.5173,83949.0
2016-10-12 15:10:00,47.9,47.92,47.74,47.83,104384.0,32.5173,32.5308,32.4086,32.4697,104384.0
2016-10-12 15:20:00,47.84,47.9,47.78,47.81,99486.0,32.4765,32.5173,32.4358,32.4562,99486.0
2016-10-12 15:30:00,47.82,47.83,47.7,47.79,91730.0,32.463,32.4697,32.3815,32.4426,91730.0
2016-10-12 15:40:00,47.8,47.97,47.79,47.97,82950.0,32.4494,32.5648,32.4426,32.5648,82950.0
2016-10-12 15:50:00,47.96,48.01,47.92,47.98,153068.0,32.558,32.5919,32.5308,32.5716,153068.0
2016-10-13 09:30:00,47.64,48.13,47.64,47.91,39486.0,32.3408,32.6734,32.3408,32.5241,39486.0
2016-10-13 09:40:00,47.9,47.94,47.73,47.74,31033.0,32.5173,32.5444,32.4019,32.4086,31033.0
2016-10-13 09:50:00,47.73,47.86,47.68,47.7,41309.0,32.4019,32.4901,32.3679,32.3815,41309.0
2016-10-13 10:00:00,47.72,47.79,47.49,47.67,64929.0,32.3951,32.4426,32.2389,32.3611,64929.0
2016-10-13 10:10:00,47.69,47.7,47.41,47.42,52681.0,32.3747,32.3815,32.1846,32.1914,52681.0
2016-10-13 10:20:00,47.4,47.49,47.2,47.35,54113.0,32.1778,32.2389,32.0421,32.1439,54113.0
2016-10-13 10:30:00,47.35,47.8,47.34,47.72,99028.0,32.1439,32.4494,32.1371,32.3951,99028.0
2016-10-13 10:40:00,47.73,47.76,47.6,47.71,90466.0,32.4019,32.4222,32.3136,32.3883,90466.0
2016-10-13 10:50:00,47.72,47.91,47.68,47.9,76690.0,32.3951,32.5241,32.3679,32.5173,76690.0
2016-10-13 11:00:00,47.91,47.97,47.54,47.64,57932.0,32.5241,32.5648,32.2729,32.3408,57932.0
2016-10-13 11:10:00,47.65,47.84,47.63,47.84,65413.0,32.3476,32.4765,32.334,32.4765,65413.0
2016-10-13 11:20:00,47.89,48.04,47.72,47.73,118282.0,32.5105,32.6123,32.3951,32.4019,118282.0
2016-10-13 11:30:00,47.72,48.0,47.72,47.95,182831.0,32.3951,32.5852,32.3951,32.5512,182831.0
2016-10-13 11:40:00,47.95,47.99,47.69,47.71,34860.0,32.5512,32.5784,32.3747,32.3883,34860.0
2016-10-13 11:50:00,47.7,47.75,47.62,47.7,20812.0,32.3815,32.4154,32.3272,32.3815,20812.0
2016-10-13 12:00:00,47.7,47.82,47.65,47.73,41395.0,32.3815,32.463,32.3476,32.4019,41395.0
2016-10-13 12:10:00,47.74,47.83,47.72,47.83,37081.0,32.4086,32.4697,32.3951,32.4697,37081.0
2016-10-13 12:20:00,47.83,47.86,47.76,47.79,41521.0,32.4697,32.4901,32.4222,32.4426,41521.0
2016-10-13 12:30:00,47.79,47.94,47.77,47.93,53591.0,32.4426,32.5444,32.429,32.5376,53591.0
2016-10-13 12:40:00,47.91,48.09,47.88,48.05,37877.0,32.5241,32.6462,32.5037,32.6191,37877.0
2016-10-13 12:50:00,48.05,48.07,47.94,47.99,57558.0,32.6191,32.6327,32.5444,32.5784,57558.0
2016-10-13 13:00:00,47.98,48.01,47.87,47.9,26381.0,32.5716,32.5919,32.4969,32.5173,26381.0
2016-10-13 13:10:00,47.89,47.95,47.85,47.95,26923.0,32.5105,32.5512,32.4833,32.5512,26923.0
2016-10-13 13:20:00,47.94,48.02,47.91,48.01,32490.0,32.5444,32.5987,32.5241,32.5919,32490.0
2016-10-13 13:30:00,48.01,48.17,47.98,48.17,27516.0,32.5919,32.7006,32.5716,32.7006,27516.0
2016-10-13 13:40:00,48.2,48.2,48.11,48.13,11429.0,32.7209,32.7209,32.6598,32.6734,11429.0
2016-10-13 13:50:00,48.16,48.34,48.15,48.3,41562.0,32.6938,32.816,32.687,32.7888,41562.0
2016-10-13 14:00:00,48.3,48.38,48.28,48.29,13985.0,32.7888,32.8431,32.7752,32.782,13985.0
2016-10-13 14:10:00,48.3,48.3,48.15,48.16,41890.0,32.7888,32.7888,32.687,32.6938,41890.0
2016-10-13 14:20:00,48.16,48.31,48.09,48.25,27968.0,32.6938,32.7956,32.6462,32.7549,27968.0
2016-10-13 14:30:00,48.23,48.34,48.2,48.33,17272.0,32.7413,32.816,32.7209,32.8092,17272.0
2016-10-13 14:40:00,48.32,48.35,48.25,48.31,15956.0,32.8024,32.8228,32.7549,32.7956,15956.0
2016-10-13 14:50:00,48.31,48.49,48.3,48.4,12823.0,32.7956,32.9178,32.7888,32.8567,12823.0
2016-10-13 15:00:00,48.4,48.47,48.31,48.47,25479.0,32.8567,32.9042,32.7956,32.9042,25479.0
2016-10-13 15:10:00,48.48,48.48,48.32,48.33,22156.0,32.911,32.911,32.8024,32.8092,22156.0
2016-10-13 15:20:00,48.36,48.37,48.1,48.1,30920.0,32.8295,32.8363,32.653,32.653,30920.0
2016-10-13 15:30:00,48.11,48.12,47.98,48.06,48785.0,32.6598,32.6666,32.5716,32.6259,48785.0
2016-10-13 15:40:00,48.06,48.07,47.96,47.98,64613.0,32.6259,32.6327,32.558,32.5716,64613.0
2016-10-13 15:50:00,47.98,48.06,47.95,48.0,150026.0,32.5716,32.6259,32.5512,32.5852,150026.0
2016-10-14 09:30:00,48.2,48.65,48.2,48.36,26086.0,32.7209,33.0264,32.7209,32.8295,26086.0
2016-10-14 09:40:00,48.25,48.86,48.25,48.77,43081.0,32.7549,33.169,32.7549,33.1079,43081.0
2016-10-14 09:50:00,48.76,48.82,48.59,48.71,10649.0,33.1011,33.1418,32.9857,33.0671,10649.0
2016-10-14 10:00:00,48.72,48.77,48.53,48.65,22689.0,33.0739,33.1079,32.9449,33.0264,22689.0
2016-10-14 10:10:00,48.66,48.75,48.64,48.67,14646.0,33.0332,33.0943,33.0196,33.04,14646.0
2016-10-14 10:20:00,48.67,48.76,48.52,48.64,10511.0,33.04,33.1011,32.9382,33.0196,10511.0
2016-10-14 10:30:00,48.59,48.74,48.5,48.54,13930.0,32.9857,33.0875,32.9246,32.9517,13930.0
2016-10-14 10:40:00,48.49,48.53,48.38,48.42,15749.0,32.9178,32.9449,32.8431,32.8703,15749.0
2016-10-14 10:50:00,48.38,48.48,48.21,48.23,62130.0,32.8431,32.911,32.7277,32.7413,62130.0
2016-10-14 11:00:00,48.23,48.23,47.94,48.07,33428.0,32.7413,32.7413,32.5444,32.6327,33428.0
2016-10-14 11:10:00,48.03,48.1,47.94,48.1,17947.0,32.6055,32.653,32.5444,32.653,17947.0
2016-10-14 11:20:00,48.1,48.15,47.93,48.01,27858.0,32.653,32.687,32.5376,32.5919,27858.0
2016-10-14 11:30:00,47.99,48.18,47.92,48.12,27794.0,32.5784,32.7073,32.5308,32.6666,27794.0
2016-10-14 11:40:00,48.15,48.16,47.97,48.03,26632.0,32.687,32.6938,32.5648,32.6055,26632.0
2016-10-14 11:50:00,48.01,48.12,47.97,48.05,12920.0,32.5919,32.6666,32.5648,32.6191,12920.0
2016-10-14 12:00:00,48.02,48.15,47.95,48.01,25285.0,32.5987,32.687,32.5512,32.5919,25285.0
2016-10-14 12:10:00,48.02,48.04,47.81,47.88,43292.0,32.5987,32.6123,32.4562,32.5037,43292.0
2016-10-14 12:20:00,47.89,48.02,47.89,48.0,22562.0,32.5105,32.5987,32.5105,32.5852,22562.0
2016-10-14 12:30:00,47.98,48.1,47.94,48.1,34322.0,32.5716,32.653,32.5444,32.653,34322.0
2016-10-14 12:40:00,48.07,48.11,47.93,47.96,30366.0,32.6327,32.6598,32.5376,32.558,30366.0
2016-10-14 12:50:00,47.97,47.99,47.84,47.89,27302.0,32.5648,32.5784,32.4765,32.5105,27302.0
2016-10-14 13:00:00,47.88,47.96,47.78,47.96,34223.0,32.5037,32.558,32.4358,32.558,34223.0
2016-10-14 13:10:00,47.95,47.99,47.87,47.99,27517.0,32.5512,32.5784,32.4969,32.5784,27517.0
2016-10-14 13:20:00,48.01,48.05,47.95,47.97,19732.0,32.5919,32.6191,32.5512,32.5648,19732.0
2016-10-14 13:30:00,47.97,48.11,47.93,48.04,22108.0,32.5648,32.6598,32.5376,32.6123,22108.0
2016-10-14 13:40:00,48.02,48.05,47.9,47.91,31149.0,32.5987,32.6191,32.5173,32.5241,31149.0
2016-10-14 13:50:00,47.91,47.92,47.82,47.89,19296.0,32.5241,32.5308,32.463,32.5105,19296.0
2016-10-14 14:00:00,47.88,47.99,47.87,47.99,21346.0,32.5037,32.5784,32.4969,32.5784,21346.0
2016-10-14 14:10:00,47.98,47.99,47.91,47.97,18107.0,32.5716,32.5784,32.5241,32.5648,18107.0
2016-10-14 14:20:00,47.98,48.09,47.98,48.07,20994.0,32.5716,32.6462,32.5716,32.6327,20994.0
2016-10-14 14:30:00,48.07,48.12,47.98,48.12,33039.0,32.6327,32.6666,32.5716,32.6666,33039.0
2016-10-14 14:40:00,48.12,48.18,48.05,48.18,33348.0,32.6666,32.7073,32.6191,32.7073,33348.0
2016-10-14 14:50:00,48.17,48.18,48.05,48.15,27080.0,32.7006,32.7073,32.6191,32.687,27080.0
2016-10-14 15:00:00,48.15,48.18,48.05,48.13,33742.0,32.687,32.7073,32.6191,32.6734,33742.0
2016-10-14 15:10:00,48.14,48.14,48.0,48.1,40549.0,32.6802,32.6802,32.5852,32.653,40549.0
2016-10-14 15:20:00,48.11,48.18,48.08,48.11,32289.0,32.6598,32.7073,32.6395,32.6598,32289.0
2016-10-14 15:30:00,48.11,48.22,48.06,48.22,47662.0,32.6598,32.7345,32.6259,32.7345,47662.0
2016-10-14 15:40:00,48.21,48.33,48.21,48.33,86572.0,32.7277,32.8092,32.7277,32.8092,86572.0
2016-10-14 15:50:00,48.32,48.37,48.11,48.11,161872.0,32.8024,32.8363,32.6598,32.6598,161872.0
2016-10-17 09:30:00,47.89,48.27,47.82,48.05,25964.0,32.5105,32.7684,32.463,32.6191,25964.0
2016-10-17 09:40:00,48.04,48.13,47.71,47.85,19147.0,32.6123,32.6734,32.3883,32.4833,19147.0
2016-10-17 09:50:00,47.82,47.89,47.61,47.64,36139.0,32.463,32.5105,32.3204,32.3408,36139.0
2016-10-17 10:00:00,47.65,47.72,47.52,47.64,38087.0,32.3476,32.3951,32.2593,32.3408,38087.0
2016-10-17 10:10:00,47.64,47.78,47.63,47.74,37887.0,32.3408,32.4358,32.334,32.4086,37887.0
2016-10-17 10:20:00,47.75,47.86,47.68,47.76,33009.0,32.4154,32.4901,32.3679,32.4222,33009.0
2016-10-17 10:30:00,47.77,47.86,47.75,47.86,23706.0,32.429,32.4901,32.4154,32.4901,23706.0
2016-10-17 10:40:00,47.86,47.87,47.56,47.6,32699.0,32.4901,32.4969,32.2865,32.3136,32699.0
2016-10-17 10:50:00,47.59,47.6,47.37,47.37,41834.0,32.3068,32.3136,32.1575,32.1575,41834.0
2016-10-17 11:00:00,47.38,47.49,47.33,47.46,46520.0,32.1643,32.2389,32.1303,32.2186,46520.0
2016-10-17 11:10:00,47.45,47.49,47.3,47.33,39723.0,32.2118,32.2389,32.11,32.1303,39723.0
2016-10-17 11:20:00,47.31,47.33,47.24,47.28,29498.0,32.1167,32.1303,32.0692,32.0964,29498.0
2016-10-17 11:30:00,47.27,47.42,47.23,47.42,23639.0,32.0896,32.1914,32.0624,32.1914,23639.0
2016-10-17 11:40:00,47.4,47.41,47.15,47.16,39791.0,32.1778,32.1846,32.0081,32.0149,39791.0
2016-10-17 11:50:00,47.17,47.33,47.13,47.29,43171.0,32.0217,32.1303,31.9945,32.1032,43171.0
2016-10-17 12:00:00,47.28,47.32,47.22,47.26,28869.0,32.0964,32.1235,32.0556,32.0828,28869.0
2016-10-17 12:10:00,47.26,47.38,47.24,47.33,38478.0,32.0828,32.1643,32.0692,32.1303,38478.0
2016-10-17 12:20:00,47.34,47.39,47.29,47.3,18257.0,32.1371,32.171,32.1032,32.11,18257.0
2016-10-17 12:30:00,47.28,47.33,47.22,47.25,26099.0,32.0964,32.1303,32.0556,32.076,26099.0
2016-10-17 12:40:00,47.26,47.28,47.2,47.26,18960.0,32.0828,32.0964,32.0421,32.0828,18960.0
2016-10-17 12:50:00,47.26,47.34,47.24,47.31,21876.0,32.0828,32.1371,32.0692,32.1167,21876.0
2016-10-17 13:00:00,47.31,47.39,47.23,47.25,20953.0,32.1167,32.171,32.0624,32.076,20953.0
2016-10-17 13:10:00,47.26,47.32,47.23,47.24,21802.0,32.0828,32.1235,32.0624,32.0692,21802.0
2016-10-17 13:20:00,47.25,47.26,47.08,47.12,39098.0,32.076,32.0828,31.9606,31.9878,39098.0
2016-10-17 13:30:00,47.12,47.14,47.04,47.08,23368.0,31.9878,32.0013,31.9334,31.9606,23368.0
2016-10-17 13:40:00,47.08,47.11,46.97,46.97,28083.0,31.9606,31.981,31.8859,31.8859,28083.0
2016-10-17 13:50:00,46.99,47.0,46.77,46.81,43713.0,31.8995,31.9063,31.7502,31.7773,43713.0
2016-10-17 14:00:00,46.82,46.97,46.82,46.88,27060.0,31.7841,31.8859,31.7841,31.8248,27060.0
2016-10-17 14:10:00,46.89,46.97,46.86,46.94,18583.0,31.8316,31.8859,31.8113,31.8656,18583.0
2016-10-17 14:20:00,46.95,46.99,46.9,46.95,32196.0,31.8724,31.8995,31.8384,31.8724,32196.0
2016-10-17 14:30:00,46.95,46.96,46.86,46.88,34514.0,31.8724,31.8791,31.8113,31.8248,34514.0
2016-10-17 14:40:00,46.88,47.02,46.86,46.92,62019.0,31.8248,31.9199,31.8113,31.852,62019.0
2016-10-17 14:50:00,46.93,47.01,46.93,46.94,36594.0,31.8588,31.9131,31.8588,31.8656,36594.0
2016-10-17 15:00:00,46.95,46.98,46.85,46.89,47289.0,31.8724,31.8927,31.8045,31.8316,47289.0
2016-10-17 15:10:00,46.89,46.9,46.8,46.81,75794.0,31.8316,31.8384,31.7705,31.7773,75794.0
2016-10-17 15:20:00,46.82,46.91,46.77,46.79,58995.0,31.7841,31.8452,31.7502,31.7637,58995.0
2016-10-17 15:30:00,46.79,46.84,46.65,46.84,109851.0,31.7637,31.7977,31.6687,31.7977,109851.0
2016-10-17 15:40:00,46.84,46.84,46.68,46.69,110138.0,31.7977,31.7977,31.6891,31.6958,110138.0
2016-10-17 15:50:00,46.69,46.72,46.62,46.71,285405.0,31.6958,31.7162,31.6483,31.7094,285405.0
2016-10-18 09:30:00,47.52,47.66,46.71,46.8,61423.0,32.2593,32.3543,31.7094,31.7705,61423.0
2016-10-18 09:40:00,46.84,47.02,46.68,46.78,41073.0,31.7977,31.9199,31.6891,31.7569,41073.0
2016-10-18 09:50:00,46.79,46.85,46.7,46.78,36904.0,31.7637,31.8045,31.7026,31.7569,36904.0
2016-10-18 10:00:00,46.81,47.05,46.67,47.05,49885.0,31.7773,31.9402,31.6823,31.9402,49885.0
2016-10-18 10:10:00,47.05,47.09,46.8,46.81,41424.0,31.9402,31.9674,31.7705,31.7773,41424.0
2016-10-18 10:20:00,46.81,46.85,46.56,46.66,68079.0,31.7773,31.8045,31.6076,31.6755,68079.0
2016-10-18 10:30:00,46.69,46.78,46.66,46.73,38280.0,31.6958,31.7569,31.6755,31.723,38280.0
2016-10-18 10:40:00,46.74,46.93,46.7,46.7,36549.0,31.7298,31.8588,31.7026,31.7026,36549.0
2016-10-18 10:50:00,46.71,46.76,46.56,46.66,54634.0,31.7094,31.7434,31.6076,31.6755,54634.0
2016-10-18 11:00:00,46.65,46.85,46.57,46.61,37682.0,31.6687,31.8045,31.6144,31.6415,37682.0
2016-10-18 11:10:00,46.62,46.68,46.55,46.6,42569.0,31.6483,31.6891,31.6008,31.6348,42569.0
2016-10-18 11:20:00,46.6,46.76,46.58,46.73,41881.0,31.6348,31.7434,31.6212,31.723,41881.0
2016-10-18 11:30:00,46.75,46.77,46.56,46.68,34726.0,31.7366,31.7502,31.6076,31.6891,34726.0
2016-10-18 11:40:00,46.67,46.81,46.61,46.81,25593.0,31.6823,31.7773,31.6415,31.7773,25593.0
2016-10-18 11:50:00,46.81,46.93,46.76,46.8,34197.0,31.7773,31.8588,31.7434,31.7705,34197.0
2016-10-18 12:00:00,46.83,46.94,46.68,46.92,50354.0,31.7909,31.8656,31.6891,31.852,50354.0
2016-10-18 12:10:00,46.94,46.98,46.82,46.91,24121.0,31.8656,31.8927,31.7841,31.8452,24121.0
2016-10-18 12:20:00,46.92,46.99,46.85,46.92,16419.0,31.852,31.8995,31.8045,31.852,16419.0
2016-10-18 12:30:00,46.92,46.97,46.87,46.94,17911.0,31.852,31.8859,31.818,31.8656,17911.0
2016-10-18 12:40:00,46.97,47.02,46.92,47.0,17833.0,31.8859,31.9199,31.852,31.9063,17833.0
2016-10-18 12:50:00,47.0,47.11,46.97,47.11,22161.0,31.9063,31.981,31.8859,31.981,22161.0
2016-10-18 13:00:00,47.12,47.14,47.05,47.07,14353.0,31.9878,32.0013,31.9402,31.9538,14353.0
2016-10-18 13:10:00,47.06,47.09,47.03,47.08,15352.0,31.947,31.9674,31.9267,31.9606,15352.0
2016-10-18 13:20:00,47.07,47.17,47.02,47.16,13880.0,31.9538,32.0217,31.9199,32.0149,13880.0
2016-10-18 13:30:00,47.15,47.21,47.11,47.17,12817.0,32.0081,32.0489,31.981,32.0217,12817.0
2016-10-18 13:40:00,47.14,47.2,47.09,47.14,13487.0,32.0013,32.0421,31.9674,32.0013,13487.0
2016-10-18 13:50:00,47.12,47.23,47.12,47.16,13400.0,31.9878,32.0624,31.9878,32.0149,13400.0
2016-10-18 14:00:00,47.14,47.19,47.12,47.14,10655.0,32.0013,32.0353,31.9878,32.0013,10655.0
2016-10-18 14:10:00,47.13,47.21,47.08,47.1,16647.0,31.9945,32.0489,31.9606,31.9742,16647.0
2016-10-18 14:20:00,47.09,47.2,47.06,47.19,20827.0,31.9674,32.0421,31.947,32.0353,20827.0
2016-10-18 14:30:00,47.19,47.26,47.15,47.15,33500.0,32.0353,32.0828,32.0081,32.0081,33500.0
2016-10-18 14:40:00,47.14,47.24,47.14,47.22,14770.0,32.0013,32.0692,32.0013,32.0556,14770.0
2016-10-18 14:50:00,47.23,47.23,47.1,47.17,12037.0,32.0624,32.0624,31.9742,32.0217,12037.0
2016-10-18 15:00:00,47.15,47.15,47.07,47.11,19174.0,32.0081,32.0081,31.9538,31.981,19174.0
2016-10-18 15:10:00,47.1,47.13,47.02,47.03,17913.0,31.9742,31.9945,31.9199,31.9267,17913.0
2016-10-18 15:20:00,47.03,47.09,46.99,47.02,23465.0,31.9267,31.9674,31.8995,31.9199,23465.0
2016-10-18 15:30:00,47.03,47.13,47.03,47.09,37182.0,31.9267,31.9945,31.9267,31.9674,37182.0
2016-10-18 15:40:00,47.1,47.17,47.06,47.15,47545.0,31.9742,32.0217,31.947,32.0081,47545.0
2016-10-18 15:50:00,47.14,47.18,47.06,47.09,100639.0,32.0013,32.0285,31.947,31.9674,100639.0
2016-10-19 09:30:00,47.68,47.93,47.43,47.93,30165.0,32.3679,32.5376,32.1982,32.5376,30165.0
2016-10-19 09:40:00,47.89,47.89,47.6,47.69,14248.0,32.5105,32.5105,32.3136,32.3747,14248.0
2016-10-19 09:50:00,47.72,47.79,47.28,47.28,23785.0,32.3951,32.4426,32.0964,32.0964,23785.0
2016-10-19 10:00:00,47.32,47.34,46.96,47.24,36175.0,32.1235,32.1371,31.8791,32.0692,36175.0
2016-10-19 10:10:00,47.26,47.29,47.05,47.28,15715.0,32.0828,32.1032,31.9402,32.0964,15715.0
2016-10-19 10:20:00,47.29,47.41,47.13,47.41,19789.0,32.1032,32.1846,31.9945,32.1846,19789.0
2016-10-19 10:30:00,47.44,47.56,47.37,47.4,38989.0,32.205,32.2865,32.1575,32.1778,38989.0
2016-10-19 10:40:00,47.42,47.77,47.39,47.75,43824.0,32.1914,32.429,32.171,32.4154,43824.0
2016-10-19 10:50:00,47.76,47.91,47.7,47.91,30599.0,32.4222,32.5241,32.3815,32.5241,30599.0
2016-10-19 11:00:00,47.92,47.95,47.66,47.83,127123.0,32.5308,32.5512,32.3543,32.4697,127123.0
2016-10-19 11:10:00,47.85,47.93,47.76,47.77,22612.0,32.4833,32.5376,32.4222,32.429,22612.0
2016-10-19 11:20:00,47.77,47.8,47.65,47.78,29257.0,32.429,32.4494,32.3476,32.4358,29257.0
2016-10-19 11:30:00,47.8,47.9,47.71,47.82,21724.0,32.4494,32.5173,32.3883,32.463,21724.0
2016-10-19 11:40:00,47.82,47.95,47.79,47.95,35210.0,32.463,32.5512,32.4426,32.5512,35210.0
2016-10-19 11:50:00,47.98,48.24,47.98,48.23,25442.0,32.5716,32.7481,32.5716,32.7413,25442.0
2016-10-19 12:00:00,48.24,48.44,48.21,48.41,40214.0,32.7481,32.8838,32.7277,32.8635,40214.0
2016-10-19 12:10:00,48.39,48.49,48.33,48.37,31327.0,32.8499,32.9178,32.8092,32.8363,31327.0
2016-10-19 12:20:00,48.37,48.46,48.33,48.37,14831.0,32.8363,32.8974,32.8092,32.8363,14831.0
2016-10-19 12:30:00,48.41,48.44,48.26,48.26,14393.0,32.8635,32.8838,32.7617,32.7617,14393.0
2016-10-19 12:40:00,48.23,48.31,48.17,48.3,8891.0,32.7413,32.7956,32.7006,32.7888,8891.0
2016-10-19 12:50:00,48.31,48.34,48.21,48.22,7195.0,32.7956,32.816,32.7277,32.7345,7195.0
2016-10-19 13:00:00,48.26,48.34,48.22,48.27,19772.0,32.7617,32.816,32.7345,32.7684,19772.0
2016-10-19 13:10:00,48.27,48.4,48.27,48.36,17955.0,32.7684,32.8567,32.7684,32.8295,17955.0
2016-10-19 13:20:00,48.36,48.38,48.24,48.26,18902.0,32.8295,32.8431,32.7481,32.7617,18902.0
2016-10-19 13:30:00,48.25,48.34,48.25,48.33,14319.0,32.7549,32.816,32.7549,32.8092,14319.0
2016-10-19 13:40:00,48.33,48.46,48.33,48.4,12854.0,32.8092,32.8974,32.8092,32.8567,12854.0
2016-10-19 13:50:00,48.38,48.38,48.3,48.32,20321.0,32.8431,32.8431,32.7888,32.8024,20321.0
2016-10-19 14:00:00,48.31,48.45,48.31,48.45,19020.0,32.7956,32.8906,32.7956,32.8906,19020.0
2016-10-19 14:10:00,48.45,48.52,48.43,48.52,29993.0,32.8906,32.9382,32.8771,32.9382,29993.0
2016-10-19 14:20:00,48.52,48.62,48.41,48.48,81569.0,32.9382,33.006,32.8635,32.911,81569.0
2016-10-19 14:30:00,48.48,48.48,48.26,48.3,41822.0,32.911,32.911,32.7617,32.7888,41822.0
2016-10-19 14:40:00,48.29,48.33,48.12,48.18,17609.0,32.782,32.8092,32.6666,32.7073,17609.0
2016-10-19 14:50:00,48.17,48.22,48.03,48.21,42125.0,32.7006,32.7345,32.6055,32.7277,42125.0
2016-10-19 15:00:00,48.22,48.26,48.1,48.18,38992.0,32.7345,32.7617,32.653,32.7073,38992.0
2016-10-19 15:10:00,48.17,48.23,48.12,48.21,21696.0,32.7006,32.7413,32.6666,32.7277,21696.0
2016-10-19 15:20:00,48.2,48.26,48.15,48.25,35769.0,32.7209,32.7617,32.687,32.7549,35769.0
2016-10-19 15:30:00,48.24,48.24,48.09,48.14,63282.0,32.7481,32.7481,32.6462,32.6802,63282.0
2016-10-19 15:40:00,48.14,48.21,48.03,48.05,51071.0,32.6802,32.7277,32.6055,32.6191,51071.0
2016-10-19 15:50:00,48.05,48.12,48.02,48.11,109277.0,32.6191,32.6666,32.5987,32.6598,109277.0
2016-10-20 09:30:00,47.56,48.16,47.44,47.78,32060.0,32.2865,32.6938,32.205,32.4358,32060.0
2016-10-20 09:40:00,47.79,48.0,47.66,47.89,21315.0,32.4426,32.5852,32.3543,32.5105,21315.0
2016-10-20 09:50:00,47.88,47.93,47.51,47.57,36487.0,32.5037,32.5376,32.2525,32.2932,36487.0
2016-10-20 10:00:00,47.6,47.77,47.34,47.38,45903.0,32.3136,32.429,32.1371,32.1643,45903.0
2016-10-20 10:10:00,47.37,47.66,47.3,47.59,45986.0,32.1575,32.3543,32.11,32.3068,45986.0
2016-10-20 10:20:00,47.62,47.8,47.58,47.68,34039.0,32.3272,32.4494,32.3,32.3679,34039.0
2016-10-20 10:30:00,47.65,47.65,47.29,47.31,47542.0,32.3476,32.3476,32.1032,32.1167,47542.0
2016-10-20 10:40:00,47.32,47.36,47.22,47.36,47230.0,32.1235,32.1507,32.0556,32.1507,47230.0
2016-10-20 10:50:00,47.36,47.44,47.28,47.39,46122.0,32.1507,32.205,32.0964,32.171,46122.0
2016-10-20 11:00:00,47.41,47.69,47.38,47.58,50568.0,32.1846,32.3747,32.1643,32.3,50568.0
2016-10-20 11:10:00,47.59,47.66,47.48,47.62,42968.0,32.3068,32.3543,32.2321,32.3272,42968.0
2016-10-20 11:20:00,47.64,47.75,47.57,47.59,29451.0,32.3408,32.4154,32.2932,32.3068,29451.0
2016-10-20 11:30:00,47.59,47.72,47.42,47.42,34373.0,32.3068,32.3951,32.1914,32.1914,34373.0
2016-10-20 11:40:00,47.42,47.52,47.26,47.51,34464.0,32.1914,32.2593,32.0828,32.2525,34464.0
2016-10-20 11:50:00,47.51,47.56,47.41,47.48,27646.0,32.2525,32.2865,32.1846,32.2321,27646.0
2016-10-20 12:00:00,47.48,47.64,47.45,47.56,26228.0,32.2321,32.3408,32.2118,32.2865,26228.0
2016-10-20 12:10:00,47.57,47.65,47.51,47.54,25499.0,32.2932,32.3476,32.2525,32.2729,25499.0
2016-10-20 12:20:00,47.58,47.63,47.44,47.46,19691.0,32.3,32.334,32.205,32.2186,19691.0
2016-10-20 12:30:00,47.46,47.64,47.39,47.64,23557.0,32.2186,32.3408,32.171,32.3408,23557.0
2016-10-20 12:40:00,47.66,47.86,47.6,47.76,25979.0,32.3543,32.4901,32.3136,32.4222,25979.0
2016-10-20 12:50:00,47.75,47.77,47.64,47.69,26948.0,32.4154,32.429,32.3408,32.3747,26948.0
2016-10-20 13:00:00,47.68,47.8,47.63,47.79,34096.0,32.3679,32.4494,32.334,32.4426,34096.0
2016-10-20 13:10:00,47.75,47.78,47.63,47.66,23041.0,32.4154,32.4358,32.334,32.3543,23041.0
2016-10-20 13:20:00,47.64,47.64,47.5,47.57,20296.0,32.3408,32.3408,32.2457,32.2932,20296.0
2016-10-20 13:30:00,47.56,47.6,47.48,47.55,29928.0,32.2865,32.3136,32.2321,32.2797,29928.0
2016-10-20 13:40:00,47.54,47.56,47.39,47.4,46493.0,32.2729,32.2865,32.171,32.1778,46493.0
2016-10-20 13:50:00,47.37,47.45,47.28,47.42,36188.0,32.1575,32.2118,32.0964,32.1914,36188.0
2016-10-20 14:00:00,47.42,47.49,47.35,47.45,44093.0,32.1914,32.2389,32.1439,32.2118,44093.0
2016-10-20 14:10:00,47.46,47.53,47.42,47.44,20172.0,32.2186,32.2661,32.1914,32.205,20172.0
2016-10-20 14:20:00,47.43,47.46,47.31,47.38,57729.0,32.1982,32.2186,32.1167,32.1643,57729.0
2016-10-20 14:30:00,47.41,47.52,47.4,47.51,22130.0,32.1846,32.2593,32.1778,32.2525,22130.0
2016-10-20 14:40:00,47.51,47.68,47.48,47.68,33410.0,32.2525,32.3679,32.2321,32.3679,33410.0
2016-10-20 14:50:00,47.66,47.67,47.57,47.58,26546.0,32.3543,32.3611,32.2932,32.3,26546.0
2016-10-20 15:00:00,47.6,47.7,47.6,47.67,24251.0,32.3136,32.3815,32.3136,32.3611,24251.0
2016-10-20 15:10:00,47.68,47.76,47.64,47.72,56942.0,32.3679,32.4222,32.3408,32.3951,56942.0
2016-10-20 15:20:00,47.71,47.74,47.67,47.67,41923.0,32.3883,32.4086,32.3611,32.3611,41923.0
2016-10-20 15:30:00,47.67,47.74,47.59,47.71,64746.0,32.3611,32.4086,32.3068,32.3883,64746.0
2016-10-20 15:40:00,47.71,47.78,47.67,47.78,56493.0,32.3883,32.4358,32.3611,32.4358,56493.0
2016-10-20 15:50:00,47.78,47.84,47.73,47.73,128245.0,32.4358,32.4765,32.4019,32.4019,128245.0
2016-10-21 09:30:00,47.56,47.77,47.46,47.69,25266.0,32.2865,32.429,32.2186,32.3747,25266.0
2016-10-21 09:40:00,47.7,48.0,47.58,48.0,14861.0,32.3815,32.5852,32.3,32.5852,14861.0
2016-10-21 09:50:00,47.99,48.22,47.9,48.17,15165.0,32.5784,32.7345,32.5173,32.7006,15165.0
2016-10-21 10:00:00,48.19,48.23,48.0,48.0,20759.0,32.7141,32.7413,32.5852,32.5852,20759.0
2016-10-21 10:10:00,47.97,47.97,47.61,47.78,31963.0,32.5648,32.5648,32.3204,32.4358,31963.0
2016-10-21 10:20:00,47.77,47.97,47.64,47.93,56005.0,32.429,32.5648,32.3408,32.5376,56005.0
2016-10-21 10:30:00,47.91,48.18,47.91,48.17,35223.0,32.5241,32.7073,32.5241,32.7006,35223.0
2016-10-21 10:40:00,48.18,48.49,48.18,48.48,33038.0,32.7073,32.9178,32.7073,32.911,33038.0
2016-10-21 10:50:00,48.48,48.56,48.34,48.49,164130.0,32.911,32.9653,32.816,32.9178,164130.0
2016-10-21 11:00:00,48.5,48.72,48.45,48.69,40270.0,32.9246,33.0739,32.8906,33.0536,40270.0
2016-10-21 11:10:00,48.68,48.68,48.43,48.5,75100.0,33.0468,33.0468,32.8771,32.9246,75100.0
2016-10-21 11:20:00,48.5,48.52,48.43,48.47,21889.0,32.9246,32.9382,32.8771,32.9042,21889.0
2016-10-21 11:30:00,48.48,48.51,48.33,48.42,27084.0,32.911,32.9314,32.8092,32.8703,27084.0
2016-10-21 11:40:00,48.44,48.53,48.36,48.43,27816.0,32.8838,32.9449,32.8295,32.8771,27816.0
2016-10-21 11:50:00,48.41,48.43,48.3,48.31,35054.0,32.8635,32.8771,32.7888,32.7956,35054.0
2016-10-21 12:00:00,48.31,48.35,48.26,48.34,26217.0,32.7956,32.8228,32.7617,32.816,26217.0
2016-10-21 12:10:00,48.36,48.38,48.27,48.31,11450.0,32.8295,32.8431,32.7684,32.7956,11450.0
2016-10-21 12:20:00,48.29,48.39,48.29,48.33,9465.0,32.782,32.8499,32.782,32.8092,9465.0
2016-10-21 12:30:00,48.37,48.46,48.35,48.42,13833.0,32.8363,32.8974,32.8228,32.8703,13833.0
2016-10-21 12:40:00,48.44,48.48,48.42,48.44,11935.0,32.8838,32.911,32.8703,32.8838,11935.0
2016-10-21 12:50:00,48.41,48.42,48.34,48.34,6962.0,32.8635,32.8703,32.816,32.816,6962.0
2016-10-21 13:00:00,48.35,48.37,48.27,48.34,10127.0,32.8228,32.8363,32.7684,32.816,10127.0
2016-10-21 13:10:00,48.34,48.38,48.31,48.35,9079.0,32.816,32.8431,32.7956,32.8228,9079.0
2016-10-21 13:20:00,48.35,48.35,48.22,48.22,14752.0,32.8228,32.8228,32.7345,32.7345,14752.0
2016-10-21 13:30:00,48.22,48.32,48.22,48.32,22170.0,32.7345,32.8024,32.7345,32.8024,22170.0
2016-10-21 13:40:00,48.36,48.41,48.34,48.39,16247.0,32.8295,32.8635,32.816,32.8499,16247.0
2016-10-21 13:50:00,48.38,48.43,48.37,48.4,20013.0,32.8431,32.8771,32.8363,32.8567,20013.0
2016-10-21 14:00:00,48.39,48.4,48.26,48.31,10970.0,32.8499,32.8567,32.7617,32.7956,10970.0
2016-10-21 14:10:00,48.33,48.5,48.29,48.47,72814.0,32.8092,32.9246,32.782,32.9042,72814.0
2016-10-21 14:20:00,48.43,48.56,48.43,48.47,24107.0,32.8771,32.9653,32.8771,32.9042,24107.0
2016-10-21 14:30:00,48.47,48.52,48.45,48.5,17696.0,32.9042,32.9382,32.8906,32.9246,17696.0
2016-10-21 14:40:00,48.51,48.52,48.41,48.46,17620.0,32.9314,32.9382,32.8635,32.8974,17620.0
2016-10-21 14:50:00,48.47,48.52,48.45,48.5,19470.0,32.9042,32.9382,32.8906,32.9246,19470.0
2016-10-21 15:00:00,48.49,48.62,48.48,48.6,23927.0,32.9178,33.006,32.911,32.9925,23927.0
2016-10-21 15:10:00,48.6,48.68,48.56,48.67,23017.0,32.9925,33.0468,32.9653,33.04,23017.0
2016-10-21 15:20:00,48.66,48.7,48.61,48.66,58674.0,33.0332,33.0604,32.9993,33.0332,58674.0
2016-10-21 15:30:00,48.65,48.69,48.58,48.68,51468.0,33.0264,33.0536,32.9789,33.0468,51468.0
2016-10-21 15:40:00,48.67,48.71,48.6,48.61,101521.0,33.04,33.0671,32.9925,32.9993,101521.0
2016-10-21 15:50:00,48.61,48.66,48.59,48.6,149535.0,32.9993,33.0332,32.9857,32.9925,149535.0
2016-10-24 09:30:00,48.2,48.81,48.2,48.58,28315.0,32.7209,33.135,32.7209,32.9789,28315.0
2016-10-24 09:40:00,48.64,48.74,48.54,48.63,17346.0,33.0196,33.0875,32.9517,33.0128,17346.0
2016-10-24 09:50:00,48.6,48.76,48.6,48.63,16514.0,32.9925,33.1011,32.9925,33.0128,16514.0
2016-10-24 10:00:00,48.64,48.64,48.26,48.27,20079.0,33.0196,33.0196,32.7617,32.7684,20079.0
2016-10-24 10:10:00,48.26,48.32,47.9,47.95,28507.0,32.7617,32.8024,32.5173,32.5512,28507.0
2016-10-24 10:20:00,47.91,47.92,47.59,47.61,56836.0,32.5241,32.5308,32.3068,32.3204,56836.0
2016-10-24 10:30:00,47.61,47.95,47.59,47.95,63693.0,32.3204,32.5512,32.3068,32.5512,63693.0
2016-10-24 10:40:00,47.94,47.95,47.58,47.59,42826.0,32.5444,32.5512,32.3,32.3068,42826.0
2016-10-24 10:50:00,47.59,47.6,47.3,47.32,83545.0,32.3068,32.3136,32.11,32.1235,83545.0
2016-10-24 11:00:00,47.3,47.5,47.26,47.3,38841.0,32.11,32.2457,32.0828,32.11,38841.0
2016-10-24 11:10:00,47.3,47.44,47.3,47.42,33304.0,32.11,32.205,32.11,32.1914,33304.0
2016-10-24 11:20:00,47.41,47.54,47.4,47.54,35082.0,32.1846,32.2729,32.1778,32.2729,35082.0
2016-10-24 11:30:00,47.52,47.62,47.45,47.52,22606.0,32.2593,32.3272,32.2118,32.2593,22606.0
2016-10-24 11:40:00,47.53,47.56,47.45,47.48,22864.0,32.2661,32.2865,32.2118,32.2321,22864.0
2016-10-24 11:50:00,47.47,47.49,47.15,47.17,43521.0,32.2254,32.2389,32.0081,32.0217,43521.0
2016-10-24 12:00:00,47.17,47.22,47.07,47.18,41550.0,32.0217,32.0556,31.9538,32.0285,41550.0
2016-10-24 12:10:00,47.16,47.16,46.91,46.94,56909.0,32.0149,32.0149,31.8452,31.8656,56909.0
2016-10-24 12:20:00,46.94,47.01,46.71,46.77,50005.0,31.8656,31.9131,31.7094,31.7502,50005.0
2016-10-24 12:30:00,46.79,46.82,46.57,46.7,53025.0,31.7637,31.7841,31.6144,31.7026,53025.0
2016-10-24 12:40:00,46.7,46.73,46.54,46.71,42477.0,31.7026,31.723,31.594,31.7094,42477.0
2016-10-24 12:50:00,46.7,47.0,46.7,46.95,19745.0,31.7026,31.9063,31.7026,31.8724,19745.0
2016-10-24 13:00:00,46.94,47.08,46.92,47.08,13376.0,31.8656,31.9606,31.852,31.9606,13376.0
2016-10-24 13:10:00,47.09,47.12,46.97,47.1,17013.0,31.9674,31.9878,31.8859,31.9742,17013.0
2016-10-24 13:20:00,47.14,47.44,47.05,47.31,33713.0,32.0013,32.205,31.9402,32.1167,33713.0
2016-10-24 13:30:00,47.29,47.35,47.21,47.29,14413.0,32.1032,32.1439,32.0489,32.1032,14413.0
2016-10-24 13:40:00,47.31,47.35,47.2,47.35,12850.0,32.1167,32.1439,32.0421,32.1439,12850.0
2016-10-24 13:50:00,47.33,47.33,47.1,47.13,29090.0,32.1303,32.1303,31.9742,31.9945,29090.0
2016-10-24 14:00:00,47.12,47.31,47.11,47.3,22983.0,31.9878,32.1167,31.981,32.11,22983.0
2016-10-24 14:10:00,47.31,47.32,47.12,47.14,25521.0,32.1167,32.1235,31.9878,32.0013,25521.0
2016-10-24 14:20:00,47.14,47.24,47.13,47.22,54693.0,32.0013,32.0692,31.9945,32.0556,54693.0
2016-10-24 14:30:00,47.21,47.35,47.18,47.19,26593.0,32.0489,32.1439,32.0285,32.0353,26593.0
2016-10-24 14:40:00,47.2,47.38,47.19,47.29,14741.0,32.0421,32.1643,32.0353,32.1032,14741.0
2016-10-24 14:50:00,47.29,47.37,47.26,47.3,20719.0,32.1032,32.1575,32.0828,32.11,20719.0
2016-10-24 15:00:00,47.29,47.34,47.29,47.31,19342.0,32.1032,32.1371,32.1032,32.1167,19342.0
2016-10-24 15:10:00,47.32,47.39,47.31,47.38,22594.0,32.1235,32.171,32.1167,32.1643,22594.0
2016-10-24 15:20:00,47.38,47.38,47.27,47.29,27285.0,32.1643,32.1643,32.0896,32.1032,27285.0
2016-10-24 15:30:00,47.29,47.29,47.16,47.25,52081.0,32.1032,32.1032,32.0149,32.076,52081.0
2016-10-24 15:40:00,47.24,47.24,47.13,47.17,89947.0,32.0692,32.0692,31.9945,32.0217,89947.0
2016-10-24 15:50:00,47.17,47.27,47.17,47.25,128328.0,32.0217,32.0896,32.0217,32.076,128328.0
2016-10-25 09:30:00,47.17,47.59,47.0,47.59,28424.0,32.0217,32.3068,31.9063,32.3068,28424.0
2016-10-25 09:40:00,47.56,47.76,47.45,47.49,35767.0,32.2865,32.4222,32.2118,32.2389,35767.0
2016-10-25 09:50:00,47.46,47.46,47.14,47.14,14621.0,32.2186,32.2186,32.0013,32.0013,14621.0
2016-10-25 10:00:00,47.18,47.41,47.11,47.35,20147.0,32.0285,32.1846,31.981,32.1439,20147.0
2016-10-25 10:10:00,47.33,47.33,47.05,47.17,17840.0,32.1303,32.1303,31.9402,32.0217,17840.0
2016-10-25 10:20:00,47.17,47.2,46.87,46.97,77815.0,32.0217,32.0421,31.818,31.8859,77815.0
2016-10-25 10:30:00,46.97,46.97,46.79,46.82,17160.0,31.8859,31.8859,31.7637,31.7841,17160.0
2016-10-25 10:40:00,46.8,46.8,46.54,46.56,65464.0,31.7705,31.7705,31.594,31.6076,65464.0
2016-10-25 10:50:00,46.56,46.62,46.41,46.62,56035.0,31.6076,31.6483,31.5058,31.6483,56035.0
2016-10-25 11:00:00,46.6,46.63,46.29,46.3,37879.0,31.6348,31.6551,31.4243,31.4311,37879.0
2016-10-25 11:10:00,46.32,46.68,46.3,46.68,31129.0,31.4447,31.6891,31.4311,31.6891,31129.0
2016-10-25 11:20:00,46.65,46.86,46.59,46.86,17293.0,31.6687,31.8113,31.628,31.8113,17293.0
2016-10-25 11:30:00,46.86,46.97,46.83,46.88,21448.0,31.8113,31.8859,31.7909,31.8248,21448.0
2016-10-25 11:40:00,46.89,46.98,46.85,46.89,13828.0,31.8316,31.8927,31.8045,31.8316,13828.0
2016-10-25 11:50:00,46.87,46.88,46.55,46.61,13399.0,31.818,31.8248,31.6008,31.6415,13399.0
2016-10-25 12:00:00,46.64,46.71,46.41,46.43,20217.0,31.6619,31.7094,31.5058,31.5193,20217.0
2016-10-25 12:10:00,46.48,46.57,46.39,46.54,15841.0,31.5533,31.6144,31.4922,31.594,15841.0
2016-10-25 12:20:00,46.56,46.64,46.48,46.59,18616.0,31.6076,31.6619,31.5533,31.628,18616.0
2016-10-25 12:30:00,46.6,46.61,46.5,46.56,19483.0,31.6348,31.6415,31.5669,31.6076,19483.0
2016-10-25 12:40:00,46.56,46.56,46.43,46.47,17863.0,31.6076,31.6076,31.5193,31.5465,17863.0
2016-10-25 12:50:00,46.45,46.45,46.36,46.4,9623.0,31.5329,31.5329,31.4718,31.499,9623.0
2016-10-25 13:00:00,46.4,46.4,46.27,46.27,14062.0,31.499,31.499,31.4107,31.4107,14062.0
2016-10-25 13:10:00,46.28,46.42,46.25,46.37,23164.0,31.4175,31.5126,31.3972,31.4786,23164.0
2016-10-25 13:20:00,46.38,46.38,46.22,46.23,18848.0,31.4854,31.4854,31.3768,31.3836,18848.0
2016-10-25 13:30:00,46.23,46.33,46.2,46.31,23593.0,31.3836,31.4515,31.3632,31.4379,23593.0
2016-10-25 13:40:00,46.32,46.49,46.31,46.48,16387.0,31.4447,31.5601,31.4379,31.5533,16387.0
2016-10-25 13:50:00,46.48,46.49,46.2,46.3,31837.0,31.5533,31.5601,31.3632,31.4311,31837.0
2016-10-25 14:00:00,46.28,46.32,46.22,46.29,20276.0,31.4175,31.4447,31.3768,31.4243,20276.0
2016-10-25 14:10:00,46.28,46.28,46.14,46.22,22127.0,31.4175,31.4175,31.3225,31.3768,22127.0
2016-10-25 14:20:00,46.23,46.29,46.12,46.15,23395.0,31.3836,31.4243,31.3089,31.3293,23395.0
2016-10-25 14:30:00,46.16,46.2,46.03,46.03,47711.0,31.3361,31.3632,31.2478,31.2478,47711.0
2016-10-25 14:40:00,46.02,46.11,45.97,46.09,40238.0,31.241,31.3021,31.2071,31.2885,40238.0
2016-10-25 14:50:00,46.08,46.1,45.9,45.92,26503.0,31.2817,31.2953,31.1596,31.1731,26503.0
2016-10-25 15:00:00,45.92,46.02,45.88,45.96,34593.0,31.1731,31.241,31.146,31.2003,34593.0
2016-10-25 15:10:00,45.96,45.98,45.78,45.83,47577.0,31.2003,31.2139,31.0781,31.112,47577.0
2016-10-25 15:20:00,45.83,46.01,45.83,46.0,46495.0,31.112,31.2342,31.112,31.2274,46495.0
2016-10-25 15:30:00,45.99,46.04,45.97,45.98,55698.0,31.2206,31.2546,31.2071,31.2139,55698.0
2016-10-25 15:40:00,45.98,46.13,45.94,46.03,106409.0,31.2139,31.3157,31.1867,31.2478,106409.0
2016-10-25 15:50:00,46.03,46.06,45.92,45.93,187319.0,31.2478,31.2682,31.1731,31.1799,187319.0
2016-10-26 09:30:00,45.25,45.57,45.1,45.3,32753.0,30.7183,30.9355,30.6165,30.7522,32753.0
2016-10-26 09:40:00,45.34,45.39,44.84,44.85,32419.0,30.7794,30.8133,30.44,30.4468,32419.0
2016-10-26 09:50:00,44.9,44.98,44.66,44.73,23125.0,30.4807,30.535,30.3178,30.3653,23125.0
2016-10-26 10:00:00,44.72,45.16,44.72,45.01,98309.0,30.3585,30.6572,30.3585,30.5554,98309.0
2016-10-26 10:10:00,45.02,45.11,44.93,45.1,34134.0,30.5622,30.6233,30.5011,30.6165,34134.0
2016-10-26 10:20:00,45.09,45.09,44.77,44.81,51089.0,30.6097,30.6097,30.3924,30.4196,51089.0
2016-10-26 10:30:00,44.84,45.76,44.84,45.65,95438.0,30.44,31.0645,30.44,30.9898,95438.0
2016-10-26 10:40:00,45.65,45.71,45.58,45.64,108942.0,30.9898,31.0306,30.9423,30.983,108942.0
2016-10-26 10:50:00,45.66,45.95,45.6,45.95,49303.0,30.9966,31.1935,30.9559,31.1935,49303.0
2016-10-26 11:00:00,45.95,46.22,45.9,46.12,87756.0,31.1935,31.3768,31.1596,31.3089,87756.0
2016-10-26 11:10:00,46.15,46.21,45.82,45.86,32951.0,31.3293,31.37,31.1052,31.1324,32951.0
2016-10-26 11:20:00,45.85,46.01,45.78,46.01,103962.0,31.1256,31.2342,31.0781,31.2342,103962.0
2016-10-26 11:30:00,46.01,46.03,45.8,45.89,47435.0,31.2342,31.2478,31.0917,31.1528,47435.0
2016-10-26 11:40:00,45.88,46.18,45.84,46.08,74784.0,31.146,31.3496,31.1188,31.2817,74784.0
2016-10-26 11:50:00,46.02,46.21,45.79,45.81,57851.0,31.241,31.37,31.0849,31.0985,57851.0
2016-10-26 12:00:00,45.8,46.04,45.8,45.95,32195.0,31.0917,31.2546,31.0917,31.1935,32195.0
2016-10-26 12:10:00,45.95,46.12,45.94,46.08,31027.0,31.1935,31.3089,31.1867,31.2817,31027.0
2016-10-26 12:20:00,46.05,46.32,46.04,46.27,60724.0,31.2614,31.4447,31.2546,31.4107,60724.0
2016-10-26 12:30:00,46.27,46.29,46.08,46.09,21959.0,31.4107,31.4243,31.2817,31.2885,21959.0
2016-10-26 12:40:00,46.09,46.2,46.08,46.1,27144.0,31.2885,31.3632,31.2817,31.2953,27144.0
2016-10-26 12:50:00,46.11,46.21,45.99,45.99,31301.0,31.3021,31.37,31.2206,31.2206,31301.0
2016-10-26 13:00:00,46.0,46.02,45.8,45.81,27841.0,31.2274,31.241,31.0917,31.0985,27841.0
2016-10-26 13:10:00,45.79,45.82,45.6,45.8,80081.0,31.0849,31.1052,30.9559,31.0917,80081.0
2016-10-26 13:20:00,45.82,45.99,45.74,45.96,15117.0,31.1052,31.2206,31.0509,31.2003,15117.0
2016-10-26 13:30:00,45.96,46.0,45.86,45.99,23222.0,31.2003,31.2274,31.1324,31.2206,23222.0
2016-10-26 13:40:00,45.98,46.0,45.85,45.95,70381.0,31.2139,31.2274,31.1256,31.1935,70381.0
2016-10-26 13:50:00,45.93,45.96,45.82,45.94,23930.0,31.1799,31.2003,31.1052,31.1867,23930.0
2016-10-26 14:00:00,45.96,46.06,45.96,46.0,22661.0,31.2003,31.2682,31.2003,31.2274,22661.0
2016-10-26 14:10:00,45.98,46.11,45.95,45.97,37570.0,31.2139,31.3021,31.1935,31.2071,37570.0
2016-10-26 14:20:00,45.97,46.06,45.95,46.01,22245.0,31.2071,31.2682,31.1935,31.2342,22245.0
2016-10-26 14:30:00,45.99,46.07,45.94,46.06,20926.0,31.2206,31.275,31.1867,31.2682,20926.0
2016-10-26 14:40:00,46.07,46.12,46.04,46.05,27582.0,31.275,31.3089,31.2546,31.2614,27582.0
2016-10-26 14:50:00,46.03,46.17,46.0,46.11,27079.0,31.2478,31.3428,31.2274,31.3021,27079.0
2016-10-26 15:00:00,46.11,46.25,46.09,46.25,28017.0,31.3021,31.3972,31.2885,31.3972,28017.0
2016-10-26 15:10:00,46.24,46.41,46.24,46.4,42621.0,31.3904,31.5058,31.3904,31.499,42621.0
2016-10-26 15:20:00,46.4,46.59,46.39,46.54,37978.0,31.499,31.628,31.4922,31.594,37978.0
2016-10-26 15:30:00,46.52,46.69,46.51,46.68,47775.0,31.5804,31.6958,31.5737,31.6891,47775.0
2016-10-26 15:40:00,46.68,46.83,46.66,46.77,112041.0,31.6891,31.7909,31.6755,31.7502,112041.0
2016-10-26 15:50:00,46.77,46.88,46.76,46.79,228756.0,31.7502,31.8248,31.7434,31.7637,228756.0
2016-10-27 09:30:00,47.11,47.23,46.81,46.91,31217.0,31.981,32.0624,31.7773,31.8452,31217.0
2016-10-27 09:40:00,46.96,47.35,46.87,47.13,59443.0,31.8791,32.1439,31.818,31.9945,59443.0
2016-10-27 09:50:00,47.16,47.38,47.04,47.3,24888.0,32.0149,32.1643,31.9334,32.11,24888.0
2016-10-27 10:00:00,47.33,47.33,47.02,47.05,33876.0,32.1303,32.1303,31.9199,31.9402,33876.0
2016-10-27 10:10:00,47.09,47.1,46.86,46.91,77948.0,31.9674,31.9742,31.8113,31.8452,77948.0
2016-10-27 10:20:00,46.9,47.18,46.8,47.16,40533.0,31.8384,32.0285,31.7705,32.0149,40533.0
2016-10-27 10:30:00,47.2,47.39,47.15,47.26,28509.0,32.0421,32.171,32.0081,32.0828,28509.0
2016-10-27 10:40:00,47.3,47.53,47.3,47.39,25470.0,32.11,32.2661,32.11,32.171,25470.0
2016-10-27 10:50:00,47.39,47.51,47.19,47.19,32733.0,32.171,32.2525,32.0353,32.0353,32733.0
2016-10-27 11:00:00,47.18,47.22,46.95,47.0,29881.0,32.0285,32.0556,31.8724,31.9063,29881.0
2016-10-27 11:10:00,47.01,47.12,46.99,47.07,25935.0,31.9131,31.9878,31.8995,31.9538,25935.0
2016-10-27 11:20:00,47.07,47.13,46.95,46.96,38072.0,31.9538,31.9945,31.8724,31.8791,38072.0
2016-10-27 11:30:00,46.97,47.1,46.84,46.93,39171.0,31.8859,31.9742,31.7977,31.8588,39171.0
2016-10-27 11:40:00,46.94,47.02,46.85,46.88,35750.0,31.8656,31.9199,31.8045,31.8248,35750.0
2016-10-27 11:50:00,46.91,47.2,46.85,47.07,32732.0,31.8452,32.0421,31.8045,31.9538,32732.0
2016-10-27 12:00:00,47.08,47.18,46.97,47.11,9815.0,31.9606,32.0285,31.8859,31.981,9815.0
2016-10-27 12:10:00,47.08,47.08,46.88,47.03,12550.0,31.9606,31.9606,31.8248,31.9267,12550.0
2016-10-27 12:20:00,47.04,47.22,46.98,47.18,8419.0,31.9334,32.0556,31.8927,32.0285,8419.0
2016-10-27 12:30:00,47.16,47.19,46.92,46.96,11084.0,32.0149,32.0353,31.852,31.8791,11084.0
2016-10-27 12:40:00,46.93,47.09,46.85,47.09,14271.0,31.8588,31.9674,31.8045,31.9674,14271.0
2016-10-27 12:50:00,47.1,47.25,47.02,47.2,15202.0,31.9742,32.076,31.9199,32.0421,15202.0
2016-10-27 13:00:00,47.15,47.2,46.94,46.98,15667.0,32.0081,32.0421,31.8656,31.8927,15667.0
2016-10-27 13:10:00,46.98,47.1,46.93,46.98,9655.0,31.8927,31.9742,31.8588,31.8927,9655.0
2016-10-27 13:20:00,46.99,47.06,46.85,46.86,13491.0,31.8995,31.947,31.8045,31.8113,13491.0
2016-10-27 13:30:00,46.86,47.0,46.82,47.0,16840.0,31.8113,31.9063,31.7841,31.9063,16840.0
2016-10-27 13:40:00,46.96,46.98,46.79,46.79,16201.0,31.8791,31.8927,31.7637,31.7637,16201.0
2016-10-27 13:50:00,46.8,46.9,46.75,46.81,11726.0,31.7705,31.8384,31.7366,31.7773,11726.0
2016-10-27 14:00:00,46.83,46.86,46.71,46.74,30870.0,31.7909,31.8113,31.7094,31.7298,30870.0
2016-10-27 14:10:00,46.75,46.88,46.74,46.82,23996.0,31.7366,31.8248,31.7298,31.7841,23996.0
2016-10-27 14:20:00,46.82,46.91,46.74,46.83,27168.0,31.7841,31.8452,31.7298,31.7909,27168.0
2016-10-27 14:30:00,46.79,46.82,46.74,46.81,15341.0,31.7637,31.7841,31.7298,31.7773,15341.0
2016-10-27 14:40:00,46.82,46.82,46.71,46.73,20916.0,31.7841,31.7841,31.7094,31.723,20916.0
2016-10-27 14:50:00,46.71,46.82,46.71,46.8,14050.0,31.7094,31.7841,31.7094,31.7705,14050.0
2016-10-27 15:00:00,46.79,46.92,46.78,46.85,27067.0,31.7637,31.852,31.7569,31.8045,27067.0
2016-10-27 15:10:00,46.84,46.89,46.75,46.8,60394.0,31.7977,31.8316,31.7366,31.7705,60394.0
2016-10-27 15:20:00,46.81,46.84,46.67,46.69,47049.0,31.7773,31.7977,31.6823,31.6958,47049.0
2016-10-27 15:30:00,46.68,46.7,46.55,46.64,39776.0,31.6891,31.7026,31.6008,31.6619,39776.0
2016-10-27 15:40:00,46.62,46.66,46.59,46.61,45446.0,31.6483,31.6755,31.628,31.6415,45446.0
2016-10-27 15:50:00,46.6,46.67,46.59,46.62,59905.0,31.6348,31.6823,31.628,31.6483,59905.0
2016-10-28 09:30:00,46.38,46.59,46.07,46.5,30327.0,31.4854,31.628,31.275,31.5669,30327.0
2016-10-28 09:40:00,46.48,46.49,46.15,46.37,37590.0,31.5533,31.5601,31.3293,31.4786,37590.0
2016-10-28 09:50:00,46.38,46.61,46.17,46.17,101174.0,31.4854,31.6415,31.3428,31.3428,101174.0
2016-10-28 10:00:00,46.16,46.21,45.75,45.75,50983.0,31.3361,31.37,31.0577,31.0577,50983.0
2016-10-28 10:10:00,45.76,46.08,45.76,46.0,183733.0,31.0645,31.2817,31.0645,31.2274,183733.0
2016-10-28 10:20:00,45.98,46.29,45.94,46.17,33031.0,31.2139,31.4243,31.1867,31.3428,33031.0
2016-10-28 10:30:00,46.18,46.29,46.09,46.26,34729.0,31.3496,31.4243,31.2885,31.4039,34729.0
2016-10-28 10:40:00,46.25,46.28,46.09,46.19,32727.0,31.3972,31.4175,31.2885,31.3564,32727.0
2016-10-28 10:50:00,46.2,46.23,46.1,46.16,26757.0,31.3632,31.3836,31.2953,31.3361,26757.0
2016-10-28 11:00:00,46.21,46.64,46.21,46.63,30809.0,31.37,31.6619,31.37,31.6551,30809.0
2016-10-28 11:10:00,46.63,46.68,46.36,46.48,48915.0,31.6551,31.6891,31.4718,31.5533,48915.0
2016-10-28 11:20:00,46.5,46.72,46.5,46.68,35200.0,31.5669,31.7162,31.5669,31.6891,35200.0
2016-10-28 11:30:00,46.7,46.85,46.63,46.63,27097.0,31.7026,31.8045,31.6551,31.6551,27097.0
2016-10-28 11:40:00,46.66,46.84,46.55,46.8,32706.0,31.6755,31.7977,31.6008,31.7705,32706.0
2016-10-28 11:50:00,46.8,46.99,46.72,46.95,34635.0,31.7705,31.8995,31.7162,31.8724,34635.0
2016-10-28 12:00:00,46.96,47.0,46.62,46.62,22255.0,31.8791,31.9063,31.6483,31.6483,22255.0
2016-10-28 12:10:00,46.62,46.65,46.44,46.44,20734.0,31.6483,31.6687,31.5261,31.5261,20734.0
2016-10-28 12:20:00,46.39,46.41,46.26,46.27,15344.0,31.4922,31.5058,31.4039,31.4107,15344.0
2016-10-28 12:30:00,46.29,46.36,46.15,46.18,14730.0,31.4243,31.4718,31.3293,31.3496,14730.0
2016-10-28 12:40:00,46.18,46.36,46.18,46.34,15242.0,31.3496,31.4718,31.3496,31.4582,15242.0
2016-10-28 12:50:00,46.34,46.49,46.34,46.39,16744.0,31.4582,31.5601,31.4582,31.4922,16744.0
2016-10-28 13:00:00,46.43,46.45,46.15,46.15,27967.0,31.5193,31.5329,31.3293,31.3293,27967.0
2016-10-28 13:10:00,46.17,46.27,46.12,46.23,45105.0,31.3428,31.4107,31.3089,31.3836,45105.0
2016-10-28 13:20:00,46.22,46.34,46.2,46.31,18308.0,31.3768,31.4582,31.3632,31.4379,18308.0
2016-10-28 13:30:00,46.31,46.31,46.12,46.25,46012.0,31.4379,31.4379,31.3089,31.3972,46012.0
2016-10-28 13:40:00,46.25,46.33,46.15,46.18,35353.0,31.3972,31.4515,31.3293,31.3496,35353.0
2016-10-28 13:50:00,46.18,46.18,45.66,45.67,101310.0,31.3496,31.3496,30.9966,31.0034,101310.0
2016-10-28 14:00:00,45.68,45.81,45.63,45.66,37042.0,31.0102,31.0985,30.9763,30.9966,37042.0
2016-10-28 14:10:00,45.68,45.68,45.46,45.57,108813.0,31.0102,31.0102,30.8609,30.9355,108813.0
2016-10-28 14:20:00,45.57,45.65,45.5,45.64,63544.0,30.9355,30.9898,30.888,30.983,63544.0
2016-10-28 14:30:00,45.65,45.7,45.54,45.58,115600.0,30.9898,31.0238,30.9152,30.9423,115600.0
2016-10-28 14:40:00,45.59,45.67,45.49,45.53,86495.0,30.9491,31.0034,30.8812,30.9084,86495.0
2016-10-28 14:50:00,45.53,45.56,45.43,45.52,61476.0,30.9084,30.9287,30.8405,30.9016,61476.0
2016-10-28 15:00:00,45.51,45.64,45.49,45.59,60753.0,30.8948,30.983,30.8812,30.9491,60753.0
2016-10-28 15:10:00,45.59,45.66,45.52,45.66,24666.0,30.9491,30.9966,30.9016,30.9966,24666.0
2016-10-28 15:20:00,45.66,45.97,45.65,45.92,60569.0,30.9966,31.2071,30.9898,31.1731,60569.0
2016-10-28 15:30:00,45.93,45.93,45.71,45.76,64409.0,31.1799,31.1799,31.0306,31.0645,64409.0
2016-10-28 15:40:00,45.76,45.76,45.57,45.7,84506.0,31.0645,31.0645,30.9355,31.0238,84506.0
2016-10-28 15:50:00,45.7,45.78,45.66,45.72,159770.0,31.0238,31.0781,30.9966,31.0374,159770.0
2016-10-31 09:30:00,44.97,44.97,44.51,44.58,42050.0,31.161,31.161,30.8423,30.8908,42050.0
2016-10-31 09:40:00,44.62,44.65,44.34,44.58,34255.0,30.9185,30.9393,30.7245,30.8908,34255.0
2016-10-31 09:50:00,44.56,44.63,44.47,44.5,60267.0,30.8769,30.9254,30.8146,30.8354,60267.0
2016-10-31 10:00:00,44.47,44.68,44.45,44.68,37520.0,30.8146,30.9601,30.8007,30.9601,37520.0
2016-10-31 10:10:00,44.66,44.73,44.6,44.61,42915.0,30.9462,30.9947,30.9046,30.9116,42915.0
2016-10-31 10:20:00,44.62,44.78,44.55,44.59,65116.0,30.9185,31.0294,30.87,30.8977,65116.0
2016-10-31 10:30:00,44.56,44.6,44.03,44.08,90436.0,30.8769,30.9046,30.5097,30.5443,90436.0
2016-10-31 10:40:00,44.08,44.08,43.56,43.57,60863.0,30.5443,30.5443,30.184,30.1909,60863.0
2016-10-31 10:50:00,43.59,43.79,43.49,43.54,84530.0,30.2048,30.3434,30.1355,30.1701,84530.0
2016-10-31 11:00:00,43.56,44.04,43.55,44.02,50188.0,30.184,30.5166,30.1771,30.5027,50188.0
2016-10-31 11:10:00,44.04,44.09,43.94,44.01,72247.0,30.5166,30.5513,30.4473,30.4958,72247.0
2016-10-31 11:20:00,44.0,44.15,43.98,44.11,68306.0,30.4889,30.5928,30.475,30.5651,68306.0
2016-10-31 11:30:00,44.12,44.14,44.04,44.1,51815.0,30.572,30.5859,30.5166,30.5582,51815.0
2016-10-31 11:40:00,44.1,44.13,43.74,43.79,67849.0,30.5582,30.579,30.3087,30.3434,67849.0
2016-10-31 11:50:00,43.81,44.08,43.81,44.02,39545.0,30.3572,30.5443,30.3572,30.5027,39545.0
2016-10-31 12:00:00,44.02,44.02,43.7,43.85,31443.0,30.5027,30.5027,30.281,30.3849,31443.0
2016-10-31 12:10:00,43.82,43.9,43.71,43.9,44348.0,30.3642,30.4196,30.2879,30.4196,44348.0
2016-10-31 12:20:00,43.92,44.0,43.71,43.72,28514.0,30.4335,30.4889,30.2879,30.2949,28514.0
2016-10-31 12:30:00,43.73,43.92,43.73,43.92,32543.0,30.3018,30.4335,30.3018,30.4335,32543.0
2016-10-31 12:40:00,43.93,44.02,43.83,43.99,128952.0,30.4404,30.5027,30.3711,30.482,128952.0
2016-10-31 12:50:00,43.98,44.05,43.93,43.97,55014.0,30.475,30.5235,30.4404,30.4681,55014.0
2016-10-31 13:00:00,43.97,44.08,43.92,43.94,49306.0,30.4681,30.5443,30.4335,30.4473,49306.0
2016-10-31 13:10:00,43.95,44.1,43.92,43.94,26495.0,30.4542,30.5582,30.4335,30.4473,26495.0
2016-10-31 13:20:00,43.94,44.0,43.85,43.97,30386.0,30.4473,30.4889,30.3849,30.4681,30386.0
2016-10-31 13:30:00,43.95,44.08,43.95,44.05,42651.0,30.4542,30.5443,30.4542,30.5235,42651.0
2016-10-31 13:40:00,44.06,44.08,43.99,44.0,49263.0,30.5305,30.5443,30.482,30.4889,49263.0
2016-10-31 13:50:00,44.01,44.08,43.97,44.03,32242.0,30.4958,30.5443,30.4681,30.5097,32242.0
2016-10-31 14:00:00,44.03,44.08,43.98,44.02,31667.0,30.5097,30.5443,30.475,30.5027,31667.0
2016-10-31 14:10:00,44.02,44.07,43.93,44.01,53321.0,30.5027,30.5374,30.4404,30.4958,53321.0
2016-10-31 14:20:00,44.02,44.08,43.92,43.94,49468.0,30.5027,30.5443,30.4335,30.4473,49468.0
2016-10-31 14:30:00,43.94,44.02,43.9,44.0,26778.0,30.4473,30.5027,30.4196,30.4889,26778.0
2016-10-31 14:40:00,43.99,43.99,43.83,43.84,29653.0,30.482,30.482,30.3711,30.378,29653.0
2016-10-31 14:50:00,43.85,43.98,43.85,43.95,34103.0,30.3849,30.475,30.3849,30.4542,34103.0
2016-10-31 15:00:00,43.95,43.95,43.76,43.79,46871.0,30.4542,30.4542,30.3226,30.3434,46871.0
2016-10-31 15:10:00,43.8,43.88,43.73,43.84,51752.0,30.3503,30.4057,30.3018,30.378,51752.0
2016-10-31 15:20:00,43.84,43.96,43.81,43.86,63246.0,30.378,30.4612,30.3572,30.3919,63246.0
2016-10-31 15:30:00,43.86,44.02,43.82,43.99,109588.0,30.3919,30.5027,30.3642,30.482,109588.0
2016-10-31 15:40:00,44.0,44.07,43.98,44.07,127182.0,30.4889,30.5374,30.475,30.5374,127182.0
2016-10-31 15:50:00,44.06,44.07,43.9,43.9,295099.0,30.5305,30.5374,30.4196,30.4196,295099.0
2016-11-01 09:30:00,44.45,44.62,44.41,44.62,63873.0,30.8007,30.9185,30.773,30.9185,63873.0
2016-11-01 09:40:00,44.63,44.76,44.31,44.33,44494.0,30.9254,31.0155,30.7037,30.7176,44494.0
2016-11-01 09:50:00,44.33,44.42,44.03,44.23,48079.0,30.7176,30.7799,30.5097,30.6483,48079.0
2016-11-01 10:00:00,44.21,44.4,44.12,44.33,61532.0,30.6344,30.7661,30.572,30.7176,61532.0
2016-11-01 10:10:00,44.36,44.42,44.33,44.36,51423.0,30.7383,30.7799,30.7176,30.7383,51423.0
2016-11-01 10:20:00,44.36,44.42,44.23,44.24,63637.0,30.7383,30.7799,30.6483,30.6552,63637.0
2016-11-01 10:30:00,44.23,44.26,44.16,44.23,50105.0,30.6483,30.6691,30.5998,30.6483,50105.0
2016-11-01 10:40:00,44.22,44.28,44.13,44.23,93942.0,30.6413,30.6829,30.579,30.6483,93942.0
2016-11-01 10:50:00,44.22,44.3,44.13,44.3,34699.0,30.6413,30.6968,30.579,30.6968,34699.0
2016-11-01 11:00:00,44.31,44.35,44.23,44.28,32216.0,30.7037,30.7314,30.6483,30.6829,32216.0
2016-11-01 11:10:00,44.27,44.45,44.25,44.41,59328.0,30.676,30.8007,30.6621,30.773,59328.0
2016-11-01 11:20:00,44.41,44.45,44.32,44.39,66764.0,30.773,30.8007,30.7106,30.7591,66764.0
2016-11-01 11:30:00,44.39,44.39,44.17,44.18,85251.0,30.7591,30.7591,30.6067,30.6136,85251.0
2016-11-01 11:40:00,44.16,44.17,43.93,43.93,31706.0,30.5998,30.6067,30.4404,30.4404,31706.0
2016-11-01 11:50:00,43.92,43.94,43.81,43.84,31520.0,30.4335,30.4473,30.3572,30.378,31520.0
2016-11-01 12:00:00,43.84,43.95,43.8,43.82,59810.0,30.378,30.4542,30.3503,30.3642,59810.0
2016-11-01 12:10:00,43.8,43.81,43.43,43.43,54122.0,30.3503,30.3572,30.0939,30.0939,54122.0
2016-11-01 12:20:00,43.43,43.46,43.16,43.18,32098.0,30.0939,30.1147,29.9068,29.9207,32098.0
2016-11-01 12:30:00,43.15,43.37,43.15,43.29,31369.0,29.8999,30.0523,29.8999,29.9969,31369.0
2016-11-01 12:40:00,43.31,43.38,43.25,43.3,33641.0,30.0108,30.0593,29.9692,30.0038,33641.0
2016-11-01 12:50:00,43.28,43.41,43.26,43.38,17828.0,29.99,30.0801,29.9761,30.0593,17828.0
2016-11-01 13:00:00,43.36,43.39,43.32,43.35,15117.0,30.0454,30.0662,30.0177,30.0385,15117.0
2016-11-01 13:10:00,43.34,43.53,43.33,43.5,26405.0,30.0316,30.1632,30.0246,30.1424,26405.0
2016-11-01 13:20:00,43.47,43.52,43.36,43.52,20250.0,30.1216,30.1563,30.0454,30.1563,20250.0
2016-11-01 13:30:00,43.51,43.52,43.36,43.36,30053.0,30.1494,30.1563,30.0454,30.0454,30053.0
2016-11-01 13:40:00,43.33,43.39,43.19,43.39,36918.0,30.0246,30.0662,29.9276,30.0662,36918.0
2016-11-01 13:50:00,43.38,43.46,43.35,43.38,32032.0,30.0593,30.1147,30.0385,30.0593,32032.0
2016-11-01 14:00:00,43.39,43.57,43.37,43.39,43163.0,30.0662,30.1909,30.0523,30.0662,43163.0
2016-11-01 14:10:00,43.37,43.45,43.33,43.38,71915.0,30.0523,30.1078,30.0246,30.0593,71915.0
2016-11-01 14:20:00,43.39,43.61,43.36,43.58,113849.0,30.0662,30.2186,30.0454,30.1979,113849.0
2016-11-01 14:30:00,43.58,43.74,43.43,43.74,62255.0,30.1979,30.3087,30.0939,30.3087,62255.0
2016-11-01 14:40:00,43.74,43.87,43.6,43.8,137103.0,30.3087,30.3988,30.2117,30.3503,137103.0
2016-11-01 14:50:00,43.8,43.94,43.72,43.79,53760.0,30.3503,30.4473,30.2949,30.3434,53760.0
2016-11-01 15:00:00,43.78,43.8,43.69,43.75,53098.0,30.3364,30.3503,30.2741,30.3157,53098.0
2016-11-01 15:10:00,43.74,43.8,43.69,43.76,49192.0,30.3087,30.3503,30.2741,30.3226,49192.0
2016-11-01 15:20:00,43.76,43.79,43.68,43.77,70610.0,30.3226,30.3434,30.2672,30.3295,70610.0
2016-11-01 15:30:00,43.76,43.84,43.72,43.84,78299.0,30.3226,30.378,30.2949,30.378,78299.0
2016-11-01 15:40:00,43.83,43.99,43.76,43.98,195532.0,30.3711,30.482,30.3226,30.475,195532.0
2016-11-01 15:50:00,43.98,44.01,43.88,43.92,273884.0,30.475,30.4958,30.4057,30.4335,273884.0
2016-11-02 09:30:00,43.31,43.38,41.35,41.82,290985.0,30.0108,30.0593,28.6526,28.9783,290985.0
2016-11-02 09:40:00,41.77,43.38,41.69,42.66,311051.0,28.9437,30.0593,28.8882,29.5604,311051.0
2016-11-02 09:50:00,42.7,42.76,42.27,42.4,193969.0,29.5881,29.6297,29.2901,29.3802,193969.0
2016-11-02 10:00:00,42.38,43.09,42.32,43.02,162091.0,29.3663,29.8583,29.3248,29.8098,162091.0
2016-11-02 10:10:00,43.02,43.87,43.01,43.8,197172.0,29.8098,30.3988,29.8029,30.3503,197172.0
2016-11-02 10:20:00,43.74,43.94,43.45,43.75,231236.0,30.3087,30.4473,30.1078,30.3157,231236.0
2016-11-02 10:30:00,43.8,43.84,42.97,43.42,188125.0,30.3503,30.378,29.7752,30.087,188125.0
2016-11-02 10:40:00,43.43,43.8,43.31,43.44,99211.0,30.0939,30.3503,30.0108,30.1008,99211.0
2016-11-02 10:50:00,43.4,43.59,42.82,43.01,134667.0,30.0731,30.2048,29.6712,29.8029,134667.0
2016-11-02 11:00:00,43.04,43.31,42.88,43.31,77164.0,29.8237,30.0108,29.7128,30.0108,77164.0
2016-11-02 11:10:00,43.28,43.63,43.15,43.59,47440.0,29.99,30.2325,29.8999,30.2048,47440.0
2016-11-02 11:20:00,43.63,44.43,43.62,44.4,84064.0,30.2325,30.7868,30.2256,30.7661,84064.0
2016-11-02 11:30:00,44.36,44.71,44.17,44.65,109894.0,30.7383,30.9809,30.6067,30.9393,109894.0
2016-11-02 11:40:00,44.65,45.81,44.64,45.79,175032.0,30.9393,31.7431,30.9324,31.7292,175032.0
2016-11-02 11:50:00,45.8,45.93,45.15,45.21,133356.0,31.7362,31.8262,31.2858,31.3273,133356.0
2016-11-02 12:00:00,45.22,45.47,45.15,45.35,56172.0,31.3343,31.5075,31.2858,31.4243,56172.0
2016-11-02 12:10:00,45.34,45.61,45.19,45.52,44883.0,31.4174,31.6045,31.3135,31.5421,44883.0
2016-11-02 12:20:00,45.55,45.65,45.39,45.51,50651.0,31.5629,31.6322,31.4521,31.5352,50651.0
2016-11-02 12:30:00,45.57,45.71,45.37,45.61,22201.0,31.5768,31.6738,31.4382,31.6045,22201.0
2016-11-02 12:40:00,45.55,45.57,45.32,45.57,27049.0,31.5629,31.5768,31.4036,31.5768,27049.0
2016-11-02 12:50:00,45.53,46.36,45.53,46.32,79261.0,31.5491,32.1242,31.5491,32.0965,79261.0
2016-11-02 13:00:00,46.32,46.35,45.73,45.85,50644.0,32.0965,32.1173,31.6877,31.7708,50644.0
2016-11-02 13:10:00,45.85,45.86,45.27,45.27,53898.0,31.7708,31.7777,31.3689,31.3689,53898.0
2016-11-02 13:20:00,45.3,45.32,44.94,45.14,75473.0,31.3897,31.4036,31.1402,31.2788,75473.0
2016-11-02 13:30:00,45.12,45.12,44.85,44.89,44640.0,31.265,31.265,31.0779,31.1056,44640.0
2016-11-02 13:40:00,44.91,44.92,44.58,44.59,44780.0,31.1195,31.1264,30.8908,30.8977,44780.0
2016-11-02 13:50:00,44.58,45.37,44.46,45.29,110584.0,30.8908,31.4382,30.8076,31.3828,110584.0
2016-11-02 14:00:00,45.26,45.33,44.58,44.66,38497.0,31.362,31.4105,30.8908,30.9462,38497.0
2016-11-02 14:10:00,44.68,44.93,44.63,44.86,49336.0,30.9601,31.1333,30.9254,31.0848,49336.0
2016-11-02 14:20:00,44.91,45.03,44.8,44.84,62536.0,31.1195,31.2026,31.0432,31.0709,62536.0
2016-11-02 14:30:00,44.85,45.22,44.84,45.16,71536.0,31.0779,31.3343,31.0709,31.2927,71536.0
2016-11-02 14:40:00,45.18,45.35,45.03,45.24,57587.0,31.3065,31.4243,31.2026,31.3481,57587.0
2016-11-02 14:50:00,45.24,45.74,45.24,45.63,71289.0,31.3481,31.6946,31.3481,31.6184,71289.0
2016-11-02 15:00:00,45.62,45.7,45.52,45.61,101282.0,31.6114,31.6669,31.5421,31.6045,101282.0
2016-11-02 15:10:00,45.63,45.72,45.52,45.54,71526.0,31.6184,31.6807,31.5421,31.556,71526.0
2016-11-02 15:20:00,45.57,45.75,45.55,45.69,71692.0,31.5768,31.7015,31.5629,31.6599,71692.0
2016-11-02 15:30:00,45.68,45.88,45.68,45.7,93607.0,31.653,31.7916,31.653,31.6669,93607.0
2016-11-02 15:40:00,45.7,45.89,45.59,45.74,123134.0,31.6669,31.7985,31.5906,31.6946,123134.0
2016-11-02 15:50:00,45.72,45.93,45.59,45.64,272187.0,31.6807,31.8262,31.5906,31.6253,272187.0
2016-11-03 09:30:00,46.46,46.64,45.92,46.59,68018.0,32.1935,32.3182,31.8193,32.2836,68018.0
2016-11-03 09:40:00,46.56,46.56,45.75,45.76,49780.0,32.2628,32.2628,31.7015,31.7084,49780.0
2016-11-03 09:50:00,45.81,45.93,45.48,45.48,64550.0,31.7431,31.8262,31.5144,31.5144,64550.0
2016-11-03 10:00:00,45.45,45.61,45.09,45.14,148198.0,31.4936,31.6045,31.2442,31.2788,148198.0
2016-11-03 10:10:00,45.14,45.29,44.96,45.29,92202.0,31.2788,31.3828,31.1541,31.3828,92202.0
2016-11-03 10:20:00,45.31,45.59,45.31,45.42,68616.0,31.3966,31.5906,31.3966,31.4728,68616.0
2016-11-03 10:30:00,45.45,45.49,44.86,44.88,45480.0,31.4936,31.5214,31.0848,31.0987,45480.0
2016-11-03 10:40:00,44.9,45.32,44.79,45.22,46835.0,31.1125,31.4036,31.0363,31.3343,46835.0
2016-11-03 10:50:00,45.22,45.26,45.0,45.1,39190.0,31.3343,31.362,31.1818,31.2511,39190.0
2016-11-03 11:00:00,45.09,45.44,44.93,45.44,87006.0,31.2442,31.4867,31.1333,31.4867,87006.0
2016-11-03 11:10:00,45.39,45.89,45.39,45.77,128758.0,31.4521,31.7985,31.4521,31.7154,128758.0
2016-11-03 11:20:00,45.76,45.94,45.67,45.79,74555.0,31.7084,31.8332,31.6461,31.7292,74555.0
2016-11-03 11:30:00,45.84,46.06,45.72,45.83,37022.0,31.7639,31.9163,31.6807,31.7569,37022.0
2016-11-03 11:40:00,45.84,45.93,45.72,45.93,24382.0,31.7639,31.8262,31.6807,31.8262,24382.0
2016-11-03 11:50:00,45.93,46.19,45.88,46.01,55275.0,31.8262,32.0064,31.7916,31.8817,55275.0
2016-11-03 12:00:00,46.01,46.13,45.9,46.04,31445.0,31.8817,31.9648,31.8055,31.9025,31445.0
2016-11-03 12:10:00,46.05,46.16,45.94,46.09,29977.0,31.9094,31.9856,31.8332,31.9371,29977.0
2016-11-03 12:20:00,46.11,46.18,45.93,46.13,35463.0,31.951,31.9995,31.8262,31.9648,35463.0
2016-11-03 12:30:00,46.1,46.18,45.86,45.96,25868.0,31.944,31.9995,31.7777,31.847,25868.0
2016-11-03 12:40:00,45.95,46.09,45.76,45.82,27666.0,31.8401,31.9371,31.7084,31.75,27666.0
2016-11-03 12:50:00,45.83,46.11,45.76,46.08,32605.0,31.7569,31.951,31.7084,31.9302,32605.0
2016-11-03 13:00:00,46.1,46.12,45.92,46.04,37459.0,31.944,31.9579,31.8193,31.9025,37459.0
2016-11-03 13:10:00,46.05,46.09,45.92,46.0,23379.0,31.9094,31.9371,31.8193,31.8747,23379.0
2016-11-03 13:20:00,46.02,46.1,45.91,46.04,22223.0,31.8886,31.944,31.8124,31.9025,22223.0
2016-11-03 13:30:00,46.04,46.07,45.9,46.07,22144.0,31.9025,31.9233,31.8055,31.9233,22144.0
2016-11-03 13:40:00,46.06,46.18,45.97,46.15,20439.0,31.9163,31.9995,31.854,31.9787,20439.0
2016-11-03 13:50:00,46.14,46.2,46.03,46.18,24470.0,31.9718,32.0133,31.8955,31.9995,24470.0
2016-11-03 14:00:00,46.15,46.31,46.14,46.24,22125.0,31.9787,32.0896,31.9718,32.0411,22125.0
2016-11-03 14:10:00,46.24,46.41,46.17,46.31,37587.0,32.0411,32.1588,31.9925,32.0896,37587.0
2016-11-03 14:20:00,46.29,46.56,46.24,46.55,36512.0,32.0757,32.2628,32.0411,32.2559,36512.0
2016-11-03 14:30:00,46.56,46.59,46.35,46.44,29434.0,32.2628,32.2836,32.1173,32.1796,29434.0
2016-11-03 14:40:00,46.42,46.42,46.28,46.29,35485.0,32.1658,32.1658,32.0688,32.0757,35485.0
2016-11-03 14:50:00,46.3,46.3,46.14,46.22,33984.0,32.0826,32.0826,31.9718,32.0272,33984.0
2016-11-03 15:00:00,46.21,46.25,46.14,46.17,41791.0,32.0203,32.048,31.9718,31.9925,41791.0
2016-11-03 15:10:00,46.17,46.27,46.15,46.2,68663.0,31.9925,32.0618,31.9787,32.0133,68663.0
2016-11-03 15:20:00,46.17,46.27,46.15,46.25,64101.0,31.9925,32.0618,31.9787,32.048,64101.0
2016-11-03 15:30:00,46.24,46.25,46.14,46.19,76252.0,32.0411,32.048,31.9718,32.0064,76252.0
2016-11-03 15:40:00,46.17,46.26,46.1,46.22,86489.0,31.9925,32.0549,31.944,32.0272,86489.0
2016-11-03 15:50:00,46.22,46.33,46.13,46.3,187652.0,32.0272,32.1034,31.9648,32.0826,187652.0
2016-11-04 09:30:00,45.97,46.11,45.38,45.63,35654.0,31.854,31.951,31.4451,31.6184,35654.0
2016-11-04 09:40:00,45.54,46.12,45.51,45.87,19937.0,31.556,31.9579,31.5352,31.7847,19937.0
2016-11-04 09:50:00,45.89,46.0,45.71,45.74,32117.0,31.7985,31.8747,31.6738,31.6946,32117.0
2016-11-04 10:00:00,45.78,45.92,45.73,45.78,33500.0,31.7223,31.8193,31.6877,31.7223,33500.0
2016-11-04 10:10:00,45.8,45.86,45.46,45.62,42970.0,31.7362,31.7777,31.5006,31.6114,42970.0
2016-11-04 10:20:00,45.62,45.78,45.6,45.71,44060.0,31.6114,31.7223,31.5976,31.6738,44060.0
2016-11-04 10:30:00,45.73,46.11,45.67,46.11,72980.0,31.6877,31.951,31.6461,31.951,72980.0
2016-11-04 10:40:00,46.12,46.28,45.78,45.81,46040.0,31.9579,32.0688,31.7223,31.7431,46040.0
2016-11-04 10:50:00,45.85,45.94,45.68,45.69,23432.0,31.7708,31.8332,31.653,31.6599,23432.0
2016-11-04 11:00:00,45.71,46.02,45.68,45.76,42066.0,31.6738,31.8886,31.653,31.7084,42066.0
2016-11-04 11:10:00,45.79,46.23,45.79,45.96,36033.0,31.7292,32.0341,31.7292,31.847,36033.0
2016-11-04 11:20:00,45.96,46.05,45.85,45.91,20957.0,31.847,31.9094,31.7708,31.8124,20957.0
2016-11-04 11:30:00,45.91,45.95,45.72,45.86,23548.0,31.8124,31.8401,31.6807,31.7777,23548.0
2016-11-04 11:40:00,45.89,46.05,45.85,46.0,23956.0,31.7985,31.9094,31.7708,31.8747,23956.0
2016-11-04 11:50:00,46.0,46.0,45.68,45.79,15422.0,31.8747,31.8747,31.653,31.7292,15422.0
2016-11-04 12:00:00,45.84,46.01,45.81,45.95,21240.0,31.7639,31.8817,31.7431,31.8401,21240.0
2016-11-04 12:10:00,45.96,46.08,45.85,45.9,77011.0,31.847,31.9302,31.7708,31.8055,77011.0
2016-11-04 12:20:00,45.88,46.0,45.85,45.89,15945.0,31.7916,31.8747,31.7708,31.7985,15945.0
2016-11-04 12:30:00,45.92,45.99,45.84,45.89,13006.0,31.8193,31.8678,31.7639,31.7985,13006.0
2016-11-04 12:40:00,45.85,46.03,45.84,46.01,17864.0,31.7708,31.8955,31.7639,31.8817,17864.0
2016-11-04 12:50:00,45.97,45.97,45.88,45.95,17236.0,31.854,31.854,31.7916,31.8401,17236.0
2016-11-04 13:00:00,45.95,46.01,45.91,46.0,12813.0,31.8401,31.8817,31.8124,31.8747,12813.0
2016-11-04 13:10:00,46.0,46.01,45.85,45.91,21545.0,31.8747,31.8817,31.7708,31.8124,21545.0
2016-11-04 13:20:00,45.94,45.96,45.73,45.81,32919.0,31.8332,31.847,31.6877,31.7431,32919.0
2016-11-04 13:30:00,45.78,45.93,45.78,45.9,8990.0,31.7223,31.8262,31.7223,31.8055,8990.0
2016-11-04 13:40:00,45.88,45.92,45.81,45.85,12272.0,31.7916,31.8193,31.7431,31.7708,12272.0
2016-11-04 13:50:00,45.86,45.93,45.82,45.86,12080.0,31.7777,31.8262,31.75,31.7777,12080.0
2016-11-04 14:00:00,45.88,45.88,45.71,45.71,12959.0,31.7916,31.7916,31.6738,31.6738,12959.0
2016-11-04 14:10:00,45.73,45.88,45.73,45.79,16060.0,31.6877,31.7916,31.6877,31.7292,16060.0
2016-11-04 14:20:00,45.79,45.82,45.64,45.75,16108.0,31.7292,31.75,31.6253,31.7015,16108.0
2016-11-04 14:30:00,45.76,45.8,45.67,45.72,13136.0,31.7084,31.7362,31.6461,31.6807,13136.0
2016-11-04 14:40:00,45.69,45.76,45.6,45.6,17417.0,31.6599,31.7084,31.5976,31.5976,17417.0
2016-11-04 14:50:00,45.62,45.71,45.59,45.63,13834.0,31.6114,31.6738,31.5906,31.6184,13834.0
2016-11-04 15:00:00,45.58,45.61,45.49,45.52,19205.0,31.5837,31.6045,31.5214,31.5421,19205.0
2016-11-04 15:10:00,45.52,45.7,45.46,45.53,34185.0,31.5421,31.6669,31.5006,31.5491,34185.0
2016-11-04 15:20:00,45.54,45.65,45.49,45.61,27161.0,31.556,31.6322,31.5214,31.6045,27161.0
2016-11-04 15:30:00,45.59,45.6,45.38,45.5,53557.0,31.5906,31.5976,31.4451,31.5283,53557.0
2016-11-04 15:40:00,45.49,45.55,45.42,45.47,63125.0,31.5214,31.5629,31.4728,31.5075,63125.0
2016-11-04 15:50:00,45.47,45.48,45.35,45.35,123862.0,31.5075,31.5144,31.4243,31.4243,123862.0
2016-11-07 09:30:00,46.0,46.05,45.6,46.05,52520.0,31.8747,31.9094,31.5976,31.9094,52520.0
2016-11-07 09:40:00,45.99,46.25,45.98,46.09,32320.0,31.8678,32.048,31.8609,31.9371,32320.0
2016-11-07 09:50:00,46.09,46.25,46.05,46.18,30029.0,31.9371,32.048,31.9094,31.9995,30029.0
2016-11-07 10:00:00,46.16,46.27,46.05,46.27,35645.0,31.9856,32.0618,31.9094,32.0618,35645.0
2016-11-07 10:10:00,46.29,46.51,46.22,46.45,29281.0,32.0757,32.2281,32.0272,32.1866,29281.0
2016-11-07 10:20:00,46.45,46.51,46.37,46.46,21686.0,32.1866,32.2281,32.1311,32.1935,21686.0
2016-11-07 10:30:00,46.46,46.58,46.24,46.32,43518.0,32.1935,32.2766,32.0411,32.0965,43518.0
2016-11-07 10:40:00,46.34,46.37,46.04,46.06,21107.0,32.1103,32.1311,31.9025,31.9163,21107.0
2016-11-07 10:50:00,46.05,46.33,45.95,46.3,39739.0,31.9094,32.1034,31.8401,32.0826,39739.0
2016-11-07 11:00:00,46.33,46.33,46.06,46.17,27689.0,32.1034,32.1034,31.9163,31.9925,27689.0
2016-11-07 11:10:00,46.18,46.39,46.08,46.2,45938.0,31.9995,32.145,31.9302,32.0133,45938.0
2016-11-07 11:20:00,46.21,46.24,46.05,46.1,38381.0,32.0203,32.0411,31.9094,31.944,38381.0
2016-11-07 11:30:00,46.11,46.17,46.04,46.1,26536.0,31.951,31.9925,31.9025,31.944,26536.0
2016-11-07 11:40:00,46.09,46.16,46.06,46.06,21332.0,31.9371,31.9856,31.9163,31.9163,21332.0
2016-11-07 11:50:00,46.07,46.17,46.05,46.13,30979.0,31.9233,31.9925,31.9094,31.9648,30979.0
2016-11-07 12:00:00,46.15,46.23,46.04,46.12,23604.0,31.9787,32.0341,31.9025,31.9579,23604.0
2016-11-07 12:10:00,46.11,46.19,46.03,46.09,62792.0,31.951,32.0064,31.8955,31.9371,62792.0
2016-11-07 12:20:00,46.12,46.17,46.01,46.02,14581.0,31.9579,31.9925,31.8817,31.8886,14581.0
2016-11-07 12:30:00,46.03,46.07,45.83,45.86,30847.0,31.8955,31.9233,31.7569,31.7777,30847.0
2016-11-07 12:40:00,45.83,45.85,45.7,45.76,26966.0,31.7569,31.7708,31.6669,31.7084,26966.0
2016-11-07 12:50:00,45.77,45.85,45.68,45.74,26829.0,31.7154,31.7708,31.653,31.6946,26829.0
2016-11-07 13:00:00,45.74,45.84,45.72,45.83,20938.0,31.6946,31.7639,31.6807,31.7569,20938.0
2016-11-07 13:10:00,45.84,45.85,45.67,45.7,15708.0,31.7639,31.7708,31.6461,31.6669,15708.0
2016-11-07 13:20:00,45.7,45.73,45.49,45.49,19902.0,31.6669,31.6877,31.5214,31.5214,19902.0
2016-11-07 13:30:00,45.5,45.62,45.49,45.52,20519.0,31.5283,31.6114,31.5214,31.5421,20519.0
2016-11-07 13:40:00,45.53,45.57,45.5,45.53,24714.0,31.5491,31.5768,31.5283,31.5491,24714.0
2016-11-07 13:50:00,45.54,45.65,45.53,45.63,24485.0,31.556,31.6322,31.5491,31.6184,24485.0
2016-11-07 14:00:00,45.61,45.64,45.45,45.47,27713.0,31.6045,31.6253,31.4936,31.5075,27713.0
2016-11-07 14:10:00,45.48,45.55,45.4,45.44,31530.0,31.5144,31.5629,31.459,31.4867,31530.0
2016-11-07 14:20:00,45.44,45.44,45.31,45.38,25255.0,31.4867,31.4867,31.3966,31.4451,25255.0
2016-11-07 14:30:00,45.39,45.52,45.38,45.52,42256.0,31.4521,31.5421,31.4451,31.5421,42256.0
2016-11-07 14:40:00,45.52,45.54,45.42,45.54,52885.0,31.5421,31.556,31.4728,31.556,52885.0
2016-11-07 14:50:00,45.54,45.57,45.5,45.54,21741.0,31.556,31.5768,31.5283,31.556,21741.0
2016-11-07 15:00:00,45.55,45.66,45.53,45.64,33351.0,31.5629,31.6392,31.5491,31.6253,33351.0
2016-11-07 15:10:00,45.61,45.67,45.56,45.62,28458.0,31.6045,31.6461,31.5699,31.6114,28458.0
2016-11-07 15:20:00,45.62,45.67,45.56,45.57,31763.0,31.6114,31.6461,31.5699,31.5768,31763.0
2016-11-07 15:30:00,45.57,45.61,45.55,45.57,53741.0,31.5768,31.6045,31.5629,31.5768,53741.0
2016-11-07 15:40:00,45.57,45.64,45.55,45.63,89124.0,31.5768,31.6253,31.5629,31.6184,89124.0
2016-11-07 15:50:00,45.63,45.8,45.62,45.78,156988.0,31.6184,31.7362,31.6114,31.7223,156988.0
2016-11-08 09:30:00,45.02,45.92,45.02,45.9,19407.0,31.1957,31.8193,31.1957,31.8055,19407.0
2016-11-08 09:40:00,45.86,45.88,45.57,45.74,14653.0,31.7777,31.7916,31.5768,31.6946,14653.0
2016-11-08 09:50:00,45.71,46.23,45.67,46.06,23784.0,31.6738,32.0341,31.6461,31.9163,23784.0
2016-11-08 10:00:00,46.02,46.19,45.98,46.12,29312.0,31.8886,32.0064,31.8609,31.9579,29312.0
2016-11-08 10:10:00,46.11,46.24,46.09,46.17,14520.0,31.951,32.0411,31.9371,31.9925,14520.0
2016-11-08 10:20:00,46.17,46.54,46.15,46.45,28236.0,31.9925,32.2489,31.9787,32.1866,28236.0
2016-11-08 10:30:00,46.44,46.55,46.34,46.52,30497.0,32.1796,32.2559,32.1103,32.2351,30497.0
2016-11-08 10:40:00,46.5,46.95,46.37,46.87,34675.0,32.2212,32.533,32.1311,32.4776,34675.0
2016-11-08 10:50:00,46.87,47.17,46.86,47.14,67563.0,32.4776,32.6855,32.4707,32.6647,67563.0
2016-11-08 11:00:00,47.17,47.33,47.13,47.21,29260.0,32.6855,32.7963,32.6578,32.7132,29260.0
2016-11-08 11:10:00,47.22,47.22,47.09,47.09,38880.0,32.7201,32.7201,32.63,32.63,38880.0
2016-11-08 11:20:00,47.11,47.24,46.91,46.95,16340.0,32.6439,32.734,32.5053,32.533,16340.0
2016-11-08 11:30:00,46.93,47.12,46.83,46.83,10890.0,32.5192,32.6508,32.4499,32.4499,10890.0
2016-11-08 11:40:00,46.87,47.01,46.79,46.93,12380.0,32.4776,32.5746,32.4222,32.5192,12380.0
2016-11-08 11:50:00,46.95,47.01,46.81,47.01,11732.0,32.533,32.5746,32.436,32.5746,11732.0
2016-11-08 12:00:00,47.05,47.1,46.95,46.97,16445.0,32.6023,32.637,32.533,32.5469,16445.0
2016-11-08 12:10:00,46.98,47.24,46.98,47.19,14420.0,32.5538,32.734,32.5538,32.6993,14420.0
2016-11-08 12:20:00,47.13,47.23,47.11,47.18,28987.0,32.6578,32.7271,32.6439,32.6924,28987.0
2016-11-08 12:30:00,47.18,47.34,47.16,47.25,16957.0,32.6924,32.8033,32.6785,32.7409,16957.0
2016-11-08 12:40:00,47.27,47.34,47.24,47.27,15314.0,32.7548,32.8033,32.734,32.7548,15314.0
2016-11-08 12:50:00,47.26,47.38,47.19,47.34,32482.0,32.7478,32.831,32.6993,32.8033,32482.0
2016-11-08 13:00:00,47.35,47.41,47.13,47.15,35607.0,32.8102,32.8518,32.6578,32.6716,35607.0
2016-11-08 13:10:00,47.16,47.24,47.04,47.09,11371.0,32.6785,32.734,32.5954,32.63,11371.0
2016-11-08 13:20:00,47.05,47.2,47.03,47.19,10724.0,32.6023,32.7063,32.5885,32.6993,10724.0
2016-11-08 13:30:00,47.19,47.33,47.18,47.22,35262.0,32.6993,32.7963,32.6924,32.7201,35262.0
2016-11-08 13:40:00,47.21,47.23,47.1,47.11,7792.0,32.7132,32.7271,32.637,32.6439,7792.0
2016-11-08 13:50:00,47.09,47.21,47.06,47.13,20435.0,32.63,32.7132,32.6093,32.6578,20435.0
2016-11-08 14:00:00,47.12,47.12,46.77,46.78,15195.0,32.6508,32.6508,32.4083,32.4152,15195.0
2016-11-08 14:10:00,46.79,46.93,46.75,46.91,21012.0,32.4222,32.5192,32.3944,32.5053,21012.0
2016-11-08 14:20:00,46.91,47.03,46.88,46.96,25383.0,32.5053,32.5885,32.4845,32.54,25383.0
2016-11-08 14:30:00,46.95,46.95,46.76,46.78,13820.0,32.533,32.533,32.4014,32.4152,13820.0
2016-11-08 14:40:00,46.8,46.84,46.65,46.77,16356.0,32.4291,32.4568,32.3252,32.4083,16356.0
2016-11-08 14:50:00,46.76,46.78,46.61,46.7,13846.0,32.4014,32.4152,32.2974,32.3598,13846.0
2016-11-08 15:00:00,46.7,46.87,46.7,46.87,19069.0,32.3598,32.4776,32.3598,32.4776,19069.0
2016-11-08 15:10:00,46.87,46.94,46.8,46.93,24801.0,32.4776,32.5261,32.4291,32.5192,24801.0
2016-11-08 15:20:00,46.92,46.98,46.89,46.98,26314.0,32.5122,32.5538,32.4915,32.5538,26314.0
2016-11-08 15:30:00,46.95,47.14,46.95,47.13,38263.0,32.533,32.6647,32.533,32.6578,38263.0
2016-11-08 15:40:00,47.12,47.22,47.04,47.19,62914.0,32.6508,32.7201,32.5954,32.6993,62914.0
2016-11-08 15:50:00,47.19,47.2,46.88,46.92,145176.0,32.6993,32.7063,32.4845,32.5122,145176.0
2016-11-09 09:30:00,46.77,48.37,46.54,48.1,96554.0,32.4083,33.517,32.2489,33.3299,96554.0
2016-11-09 09:40:00,48.16,48.4,47.73,48.12,74957.0,33.3715,33.5378,33.0735,33.3438,74957.0
2016-11-09 09:50:00,48.11,48.75,48.02,48.75,39236.0,33.3368,33.7803,33.2745,33.7803,39236.0
2016-11-09 10:00:00,48.7,48.77,48.34,48.34,44033.0,33.7457,33.7942,33.4962,33.4962,44033.0
2016-11-09 10:10:00,48.35,48.38,47.81,47.92,30893.0,33.5031,33.5239,33.1289,33.2052,30893.0
2016-11-09 10:20:00,47.95,48.1,47.84,47.96,46969.0,33.226,33.3299,33.1497,33.2329,46969.0
2016-11-09 10:30:00,47.98,48.15,47.87,48.03,47095.0,33.2467,33.3645,33.1705,33.2814,47095.0
2016-11-09 10:40:00,48.05,48.06,47.77,47.93,18309.0,33.2953,33.3022,33.1012,33.2121,18309.0
2016-11-09 10:50:00,47.95,48.12,47.83,48.05,19270.0,33.226,33.3438,33.1428,33.2953,19270.0
2016-11-09 11:00:00,48.04,48.15,47.94,48.01,23466.0,33.2883,33.3645,33.219,33.2675,23466.0
2016-11-09 11:10:00,47.99,48.33,47.98,48.32,18005.0,33.2537,33.4893,33.2467,33.4823,18005.0
2016-11-09 11:20:00,48.31,48.51,48.26,48.34,43934.0,33.4754,33.614,33.4408,33.4962,43934.0
2016-11-09 11:30:00,48.34,48.64,48.34,48.61,69044.0,33.4962,33.7041,33.4962,33.6833,69044.0
2016-11-09 11:40:00,48.62,48.91,48.38,48.91,47821.0,33.6902,33.8912,33.5239,33.8912,47821.0
2016-11-09 11:50:00,48.98,49.03,48.61,48.8,31443.0,33.9397,33.9743,33.6833,33.8149,31443.0
2016-11-09 12:00:00,48.81,48.91,48.48,48.49,22309.0,33.8219,33.8912,33.5932,33.6001,22309.0
2016-11-09 12:10:00,48.52,48.67,48.48,48.56,13803.0,33.6209,33.7249,33.5932,33.6486,13803.0
2016-11-09 12:20:00,48.5,48.67,48.42,48.67,12235.0,33.6071,33.7249,33.5516,33.7249,12235.0
2016-11-09 12:30:00,48.68,48.77,48.55,48.58,10260.0,33.7318,33.7942,33.6417,33.6625,10260.0
2016-11-09 12:40:00,48.57,48.89,48.57,48.77,13964.0,33.6556,33.8773,33.6556,33.7942,13964.0
2016-11-09 12:50:00,48.75,48.88,48.7,48.81,11889.0,33.7803,33.8704,33.7457,33.8219,11889.0
2016-11-09 13:00:00,48.8,49.03,48.77,49.01,33539.0,33.8149,33.9743,33.7942,33.9605,33539.0
2016-11-09 13:10:00,49.01,49.08,48.97,49.02,52115.0,33.9605,34.009,33.9327,33.9674,52115.0
2016-11-09 13:20:00,49.02,49.07,48.91,49.05,19515.0,33.9674,34.002,33.8912,33.9882,19515.0
2016-11-09 13:30:00,49.04,49.04,48.83,48.86,12621.0,33.9813,33.9813,33.8357,33.8565,12621.0
2016-11-09 13:40:00,48.89,48.91,48.57,48.57,22939.0,33.8773,33.8912,33.6556,33.6556,22939.0
2016-11-09 13:50:00,48.58,48.65,48.45,48.46,31449.0,33.6625,33.711,33.5724,33.5794,31449.0
2016-11-09 14:00:00,48.46,48.66,48.45,48.59,14451.0,33.5794,33.7179,33.5724,33.6694,14451.0
2016-11-09 14:10:00,48.61,48.82,48.56,48.73,14673.0,33.6833,33.8288,33.6486,33.7664,14673.0
2016-11-09 14:20:00,48.71,48.89,48.65,48.72,9592.0,33.7526,33.8773,33.711,33.7595,9592.0
2016-11-09 14:30:00,48.65,49.01,48.62,49.01,20274.0,33.711,33.9605,33.6902,33.9605,20274.0
2016-11-09 14:40:00,49.01,49.05,48.9,49.0,50183.0,33.9605,33.9882,33.8842,33.9535,50183.0
2016-11-09 14:50:00,48.99,49.0,48.75,48.86,79094.0,33.9466,33.9535,33.7803,33.8565,79094.0
2016-11-09 15:00:00,48.96,49.07,48.85,48.99,52774.0,33.9258,34.002,33.8496,33.9466,52774.0
2016-11-09 15:10:00,48.99,49.06,48.87,49.06,99961.0,33.9466,33.9951,33.8635,33.9951,99961.0
2016-11-09 15:20:00,49.03,49.03,48.8,48.84,77866.0,33.9743,33.9743,33.8149,33.8427,77866.0
2016-11-09 15:30:00,48.84,48.88,48.56,48.6,74215.0,33.8427,33.8704,33.6486,33.6764,74215.0
2016-11-09 15:40:00,48.61,48.74,48.42,48.61,101620.0,33.6833,33.7734,33.5516,33.6833,101620.0
2016-11-09 15:50:00,48.6,48.68,48.53,48.56,146374.0,33.6764,33.7318,33.6279,33.6486,146374.0
2016-11-10 09:30:00,48.61,49.0,48.42,48.7,38211.0,33.6833,33.9535,33.5516,33.7457,38211.0
2016-11-10 09:40:00,48.74,49.36,48.69,49.05,37237.0,33.7734,34.203,33.7387,33.9882,37237.0
2016-11-10 09:50:00,49.03,49.04,48.56,48.65,23238.0,33.9743,33.9813,33.6486,33.711,23238.0
2016-11-10 10:00:00,48.69,48.83,48.26,48.48,31178.0,33.7387,33.8357,33.4408,33.5932,31178.0
2016-11-10 10:10:00,48.48,48.51,48.11,48.11,42151.0,33.5932,33.614,33.3368,33.3368,42151.0
2016-11-10 10:20:00,48.17,48.42,48.14,48.27,31564.0,33.3784,33.5516,33.3576,33.4477,31564.0
2016-11-10 10:30:00,48.28,48.3,48.06,48.25,113029.0,33.4546,33.4685,33.3022,33.4338,113029.0
2016-11-10 10:40:00,48.22,48.4,48.2,48.29,32845.0,33.4131,33.5378,33.3992,33.4616,32845.0
2016-11-10 10:50:00,48.33,48.56,48.24,48.25,25385.0,33.4893,33.6486,33.4269,33.4338,25385.0
2016-11-10 11:00:00,48.25,48.35,48.06,48.17,36000.0,33.4338,33.5031,33.3022,33.3784,36000.0
2016-11-10 11:10:00,48.17,48.35,47.85,48.35,33281.0,33.3784,33.5031,33.1567,33.5031,33281.0
2016-11-10 11:20:00,48.35,48.6,48.25,48.5,35909.0,33.5031,33.6764,33.4338,33.6071,35909.0
2016-11-10 11:30:00,48.56,49.07,48.4,49.07,86613.0,33.6486,34.002,33.5378,34.002,86613.0
2016-11-10 11:40:00,49.12,49.45,49.02,49.25,73677.0,34.0367,34.2654,33.9674,34.1268,73677.0
2016-11-10 11:50:00,49.22,49.45,49.16,49.4,53774.0,34.106,34.2654,34.0644,34.2307,53774.0
2016-11-10 12:00:00,49.39,49.42,49.02,49.02,42071.0,34.2238,34.2446,33.9674,33.9674,42071.0
2016-11-10 12:10:00,49.03,49.23,49.03,49.17,47944.0,33.9743,34.1129,33.9743,34.0713,47944.0
2016-11-10 12:20:00,49.17,49.22,49.02,49.12,34396.0,34.0713,34.106,33.9674,34.0367,34396.0
2016-11-10 12:30:00,49.13,49.15,48.74,48.75,18918.0,34.0436,34.0575,33.7734,33.7803,18918.0
2016-11-10 12:40:00,48.77,49.08,48.72,49.06,19246.0,33.7942,34.009,33.7595,33.9951,19246.0
2016-11-10 12:50:00,49.07,49.2,49.01,49.09,30503.0,34.002,34.0921,33.9605,34.0159,30503.0
2016-11-10 13:00:00,49.09,49.17,49.06,49.16,17585.0,34.0159,34.0713,33.9951,34.0644,17585.0
2016-11-10 13:10:00,49.14,49.18,49.01,49.08,27942.0,34.0505,34.0783,33.9605,34.009,27942.0
2016-11-10 13:20:00,49.07,49.25,49.02,49.22,32474.0,34.002,34.1268,33.9674,34.106,32474.0
2016-11-10 13:30:00,49.23,49.34,49.11,49.23,27356.0,34.1129,34.1891,34.0298,34.1129,27356.0
2016-11-10 13:40:00,49.2,49.23,49.06,49.14,37829.0,34.0921,34.1129,33.9951,34.0505,37829.0
2016-11-10 13:50:00,49.14,49.14,48.98,49.04,30572.0,34.0505,34.0505,33.9397,33.9813,30572.0
2016-11-10 14:00:00,49.04,49.06,48.88,48.95,27608.0,33.9813,33.9951,33.8704,33.9189,27608.0
2016-11-10 14:10:00,48.96,49.03,48.81,48.91,23835.0,33.9258,33.9743,33.8219,33.8912,23835.0
2016-11-10 14:20:00,48.91,48.93,48.82,48.82,26992.0,33.8912,33.905,33.8288,33.8288,26992.0
2016-11-10 14:30:00,48.81,48.83,48.51,48.57,39700.0,33.8219,33.8357,33.614,33.6556,39700.0
2016-11-10 14:40:00,48.6,48.62,48.36,48.37,41829.0,33.6764,33.6902,33.5101,33.517,41829.0
2016-11-10 14:50:00,48.36,48.39,48.04,48.15,43121.0,33.5101,33.5308,33.2883,33.3645,43121.0
2016-11-10 15:00:00,48.16,48.38,48.15,48.37,22055.0,33.3715,33.5239,33.3645,33.517,22055.0
2016-11-10 15:10:00,48.36,48.36,48.24,48.28,26773.0,33.5101,33.5101,33.4269,33.4546,26773.0
2016-11-10 15:20:00,48.27,48.46,48.25,48.36,30015.0,33.4477,33.5794,33.4338,33.5101,30015.0
2016-11-10 15:30:00,48.36,48.37,48.15,48.23,41525.0,33.5101,33.517,33.3645,33.42,41525.0
2016-11-10 15:40:00,48.24,48.37,48.15,48.31,58636.0,33.4269,33.517,33.3645,33.4754,58636.0
2016-11-10 15:50:00,48.3,48.3,47.92,48.02,164318.0,33.4685,33.4685,33.2052,33.2745,164318.0
2016-11-11 09:30:00,46.96,47.74,46.88,46.88,43822.0,32.54,33.0804,32.4845,32.4845,43822.0
2016-11-11 09:40:00,47.0,47.0,46.49,46.55,107795.0,32.5677,32.5677,32.2143,32.2559,107795.0
2016-11-11 09:50:00,46.52,46.73,46.44,46.64,69552.0,32.2351,32.3806,32.1796,32.3182,69552.0
2016-11-11 10:00:00,46.66,46.97,46.56,46.93,38872.0,32.3321,32.5469,32.2628,32.5192,38872.0
2016-11-11 10:10:00,46.93,47.01,46.66,46.72,33081.0,32.5192,32.5746,32.3321,32.3737,33081.0
2016-11-11 10:20:00,46.7,46.9,46.56,46.73,54293.0,32.3598,32.4984,32.2628,32.3806,54293.0
2016-11-11 10:30:00,46.71,46.98,46.61,46.63,29837.0,32.3667,32.5538,32.2974,32.3113,29837.0
2016-11-11 10:40:00,46.57,46.67,46.44,46.49,76699.0,32.2697,32.339,32.1796,32.2143,76699.0
2016-11-11 10:50:00,46.48,46.67,46.43,46.6,29962.0,32.2074,32.339,32.1727,32.2905,29962.0
2016-11-11 11:00:00,46.56,46.83,46.45,46.68,48696.0,32.2628,32.4499,32.1866,32.3459,48696.0
2016-11-11 11:10:00,46.63,46.64,46.34,46.48,28442.0,32.3113,32.3182,32.1103,32.2074,28442.0
2016-11-11 11:20:00,46.48,46.58,46.38,46.51,37310.0,32.2074,32.2766,32.1381,32.2281,37310.0
2016-11-11 11:30:00,46.55,46.87,46.51,46.77,27503.0,32.2559,32.4776,32.2281,32.4083,27503.0
2016-11-11 11:40:00,46.8,46.94,46.77,46.79,25276.0,32.4291,32.5261,32.4083,32.4222,25276.0
2016-11-11 11:50:00,46.8,47.05,46.78,47.02,34013.0,32.4291,32.6023,32.4152,32.5815,34013.0
2016-11-11 12:00:00,47.04,47.27,46.98,47.27,59392.0,32.5954,32.7548,32.5538,32.7548,59392.0
2016-11-11 12:10:00,47.26,47.66,47.17,47.53,29387.0,32.7478,33.025,32.6855,32.9349,29387.0
2016-11-11 12:20:00,47.52,47.61,47.3,47.59,14855.0,32.928,32.9904,32.7756,32.9765,14855.0
2016-11-11 12:30:00,47.61,47.67,47.41,47.45,26248.0,32.9904,33.0319,32.8518,32.8795,26248.0
2016-11-11 12:40:00,47.48,47.48,47.35,47.43,27364.0,32.9003,32.9003,32.8102,32.8656,27364.0
2016-11-11 12:50:00,47.44,47.44,47.21,47.24,23127.0,32.8726,32.8726,32.7132,32.734,23127.0
2016-11-11 13:00:00,47.25,47.36,47.2,47.29,21561.0,32.7409,32.8171,32.7063,32.7686,21561.0
2016-11-11 13:10:00,47.28,47.31,47.18,47.27,20890.0,32.7617,32.7825,32.6924,32.7548,20890.0
2016-11-11 13:20:00,47.28,47.49,47.22,47.44,27182.0,32.7617,32.9072,32.7201,32.8726,27182.0
2016-11-11 13:30:00,47.46,47.51,47.28,47.36,29586.0,32.8864,32.9211,32.7617,32.8171,29586.0
2016-11-11 13:40:00,47.36,47.61,47.28,47.61,20596.0,32.8171,32.9904,32.7617,32.9904,20596.0
2016-11-11 13:50:00,47.62,47.74,47.53,47.65,14222.0,32.9973,33.0804,32.9349,33.0181,14222.0
2016-11-11 14:00:00,47.62,47.68,47.45,47.67,24199.0,32.9973,33.0389,32.8795,33.0319,24199.0
2016-11-11 14:10:00,47.67,47.76,47.63,47.76,16054.0,33.0319,33.0943,33.0042,33.0943,16054.0
2016-11-11 14:20:00,47.76,47.76,47.51,47.56,21934.0,33.0943,33.0943,32.9211,32.9557,21934.0
2016-11-11 14:30:00,47.56,47.56,47.41,47.48,21755.0,32.9557,32.9557,32.8518,32.9003,21755.0
2016-11-11 14:40:00,47.5,47.6,47.39,47.45,22005.0,32.9141,32.9834,32.8379,32.8795,22005.0
2016-11-11 14:50:00,47.43,47.59,47.43,47.55,29190.0,32.8656,32.9765,32.8656,32.9488,29190.0
2016-11-11 15:00:00,47.52,47.8,47.52,47.69,36367.0,32.928,33.122,32.928,33.0458,36367.0
2016-11-11 15:10:00,47.69,47.84,47.64,47.82,33350.0,33.0458,33.1497,33.0112,33.1359,33350.0
2016-11-11 15:20:00,47.83,48.08,47.78,47.99,66783.0,33.1428,33.316,33.1082,33.2537,66783.0
2016-11-11 15:30:00,47.98,48.08,47.93,47.93,42641.0,33.2467,33.316,33.2121,33.2121,42641.0
2016-11-11 15:40:00,47.95,48.2,47.95,48.13,84301.0,33.226,33.3992,33.226,33.3507,84301.0
2016-11-11 15:50:00,48.14,48.19,48.08,48.13,137009.0,33.3576,33.3923,33.316,33.3507,137009.0
2016-11-14 09:30:00,48.05,48.9,48.05,48.1,34347.0,33.2953,33.8842,33.2953,33.3299,34347.0
2016-11-14 09:40:00,48.15,48.45,48.15,48.33,20135.0,33.3645,33.5724,33.3645,33.4893,20135.0
2016-11-14 09:50:00,48.35,48.41,47.94,47.96,19178.0,33.5031,33.5447,33.219,33.2329,19178.0
2016-11-14 10:00:00,47.95,48.16,47.89,47.94,32719.0,33.226,33.3715,33.1844,33.219,32719.0
2016-11-14 10:10:00,47.96,48.32,47.92,48.31,28098.0,33.2329,33.4823,33.2052,33.4754,28098.0
2016-11-14 10:20:00,48.29,48.32,48.11,48.16,28463.0,33.4616,33.4823,33.3368,33.3715,28463.0
2016-11-14 10:30:00,48.18,48.39,48.06,48.32,42566.0,33.3853,33.5308,33.3022,33.4823,42566.0
2016-11-14 10:40:00,48.34,48.43,48.29,48.4,19348.0,33.4962,33.5586,33.4616,33.5378,19348.0
2016-11-14 10:50:00,48.44,48.55,48.29,48.3,20203.0,33.5655,33.6417,33.4616,33.4685,20203.0
2016-11-14 11:00:00,48.32,48.38,48.13,48.25,23103.0,33.4823,33.5239,33.3507,33.4338,23103.0
2016-11-14 11:10:00,48.2,48.58,48.2,48.53,42571.0,33.3992,33.6625,33.3992,33.6279,42571.0
2016-11-14 11:20:00,48.5,48.52,48.2,48.2,55684.0,33.6071,33.6209,33.3992,33.3992,55684.0
2016-11-14 11:30:00,48.22,48.22,47.84,47.89,58581.0,33.4131,33.4131,33.1497,33.1844,58581.0
2016-11-14 11:40:00,47.87,47.88,47.68,47.75,33604.0,33.1705,33.1775,33.0389,33.0874,33604.0
2016-11-14 11:50:00,47.77,47.82,47.55,47.55,19194.0,33.1012,33.1359,32.9488,32.9488,19194.0
2016-11-14 12:00:00,47.56,47.93,47.55,47.87,19415.0,32.9557,33.2121,32.9488,33.1705,19415.0
2016-11-14 12:10:00,47.84,47.9,47.75,47.79,15132.0,33.1497,33.1913,33.0874,33.1151,15132.0
2016-11-14 12:20:00,47.76,47.92,47.72,47.8,67619.0,33.0943,33.2052,33.0666,33.122,67619.0
2016-11-14 12:30:00,47.84,48.1,47.71,48.1,39205.0,33.1497,33.3299,33.0597,33.3299,39205.0
2016-11-14 12:40:00,48.1,48.13,48.0,48.03,13286.0,33.3299,33.3507,33.2606,33.2814,13286.0
2016-11-14 12:50:00,48.06,48.24,48.0,48.19,23002.0,33.3022,33.4269,33.2606,33.3923,23002.0
2016-11-14 13:00:00,48.21,48.4,48.11,48.4,17528.0,33.4061,33.5378,33.3368,33.5378,17528.0
2016-11-14 13:10:00,48.39,48.44,48.33,48.35,18561.0,33.5308,33.5655,33.4893,33.5031,18561.0
2016-11-14 13:20:00,48.36,48.41,48.25,48.35,12187.0,33.5101,33.5447,33.4338,33.5031,12187.0
2016-11-14 13:30:00,48.37,48.45,48.26,48.34,13832.0,33.517,33.5724,33.4408,33.4962,13832.0
2016-11-14 13:40:00,48.31,48.52,48.28,48.52,24337.0,33.4754,33.6209,33.4546,33.6209,24337.0
2016-11-14 13:50:00,48.55,48.6,48.45,48.52,29025.0,33.6417,33.6764,33.5724,33.6209,29025.0
2016-11-14 14:00:00,48.53,48.53,48.36,48.43,17665.0,33.6279,33.6279,33.5101,33.5586,17665.0
2016-11-14 14:10:00,48.4,48.53,48.37,48.47,30151.0,33.5378,33.6279,33.517,33.5863,30151.0
2016-11-14 14:20:00,48.46,48.47,48.22,48.22,30092.0,33.5794,33.5863,33.4131,33.4131,30092.0
2016-11-14 14:30:00,48.23,48.27,48.15,48.27,19754.0,33.42,33.4477,33.3645,33.4477,19754.0
2016-11-14 14:40:00,48.25,48.36,48.21,48.31,24449.0,33.4338,33.5101,33.4061,33.4754,24449.0
2016-11-14 14:50:00,48.32,48.57,48.28,48.56,31430.0,33.4823,33.6556,33.4546,33.6486,31430.0
2016-11-14 15:00:00,48.56,48.62,48.42,48.48,38196.0,33.6486,33.6902,33.5516,33.5932,38196.0
2016-11-14 15:10:00,48.48,48.7,48.47,48.63,37731.0,33.5932,33.7457,33.5863,33.6972,37731.0
2016-11-14 15:20:00,48.62,48.62,48.49,48.61,39620.0,33.6902,33.6902,33.6001,33.6833,39620.0
2016-11-14 15:30:00,48.62,48.69,48.54,48.64,48726.0,33.6902,33.7387,33.6348,33.7041,48726.0
2016-11-14 15:40:00,48.63,48.67,48.48,48.63,70159.0,33.6972,33.7249,33.5932,33.6972,70159.0
2016-11-14 15:50:00,48.64,48.74,48.6,48.67,128892.0,33.7041,33.7734,33.6764,33.7249,128892.0
2016-11-15 09:30:00,49.16,49.78,48.76,49.41,76941.0,34.0644,34.494,33.7872,34.2376,76941.0
2016-11-15 09:40:00,49.41,49.55,49.13,49.39,26967.0,34.2376,34.3346,34.0436,34.2238,26967.0
2016-11-15 09:50:00,49.39,49.54,49.22,49.31,45275.0,34.2238,34.3277,34.106,34.1683,45275.0
2016-11-15 10:00:00,49.3,49.37,49.16,49.31,58461.0,34.1614,34.2099,34.0644,34.1683,58461.0
2016-11-15 10:10:00,49.33,49.45,49.25,49.41,67585.0,34.1822,34.2654,34.1268,34.2376,67585.0
2016-11-15 10:20:00,49.44,49.45,49.22,49.29,42820.0,34.2584,34.2654,34.106,34.1545,42820.0
2016-11-15 10:30:00,49.25,49.29,48.94,48.96,40655.0,34.1268,34.1545,33.912,33.9258,40655.0
2016-11-15 10:40:00,48.89,49.16,48.86,49.12,26552.0,33.8773,34.0644,33.8565,34.0367,26552.0
2016-11-15 10:50:00,49.12,49.36,49.12,49.33,25664.0,34.0367,34.203,34.0367,34.1822,25664.0
2016-11-15 11:00:00,49.35,49.42,49.21,49.33,47756.0,34.1961,34.2446,34.0991,34.1822,47756.0
2016-11-15 11:10:00,49.32,49.49,49.32,49.41,36198.0,34.1753,34.2931,34.1753,34.2376,36198.0
2016-11-15 11:20:00,49.44,49.49,49.36,49.46,32405.0,34.2584,34.2931,34.203,34.2723,32405.0
2016-11-15 11:30:00,49.42,49.45,49.33,49.4,52909.0,34.2446,34.2654,34.1822,34.2307,52909.0
2016-11-15 11:40:00,49.42,49.44,49.29,49.31,20568.0,34.2446,34.2584,34.1545,34.1683,20568.0
2016-11-15 11:50:00,49.33,49.48,49.32,49.47,18560.0,34.1822,34.2861,34.1753,34.2792,18560.0
2016-11-15 12:00:00,49.44,49.49,49.23,49.33,19391.0,34.2584,34.2931,34.1129,34.1822,19391.0
2016-11-15 12:10:00,49.35,49.39,49.3,49.37,17321.0,34.1961,34.2238,34.1614,34.2099,17321.0
2016-11-15 12:20:00,49.33,49.33,49.17,49.24,15592.0,34.1822,34.1822,34.0713,34.1198,15592.0
2016-11-15 12:30:00,49.23,49.31,49.14,49.22,23945.0,34.1129,34.1683,34.0505,34.106,23945.0
2016-11-15 12:40:00,49.21,49.44,49.21,49.43,24942.0,34.0991,34.2584,34.0991,34.2515,24942.0
2016-11-15 12:50:00,49.41,49.6,49.36,49.53,35705.0,34.2376,34.3693,34.203,34.3208,35705.0
2016-11-15 13:00:00,49.53,49.69,49.49,49.53,34349.0,34.3208,34.4317,34.2931,34.3208,34349.0
2016-11-15 13:10:00,49.52,49.54,49.41,49.46,31774.0,34.3139,34.3277,34.2376,34.2723,31774.0
2016-11-15 13:20:00,49.47,49.65,49.45,49.65,22651.0,34.2792,34.4039,34.2654,34.4039,22651.0
2016-11-15 13:30:00,49.64,49.69,49.56,49.63,25459.0,34.397,34.4317,34.3416,34.3901,25459.0
2016-11-15 13:40:00,49.66,49.85,49.65,49.75,41526.0,34.4109,34.5425,34.4039,34.4732,41526.0
2016-11-15 13:50:00,49.76,49.9,49.73,49.8,79678.0,34.4802,34.5772,34.4594,34.5079,79678.0
2016-11-15 14:00:00,49.82,50.12,49.8,50.08,90966.0,34.5217,34.7296,34.5079,34.7019,90966.0
2016-11-15 14:10:00,50.09,50.24,50.02,50.24,37411.0,34.7088,34.8128,34.6603,34.8128,37411.0
2016-11-15 14:20:00,50.24,50.56,50.23,50.52,59572.0,34.8128,35.0345,34.8058,35.0068,59572.0
2016-11-15 14:30:00,50.54,50.61,50.46,50.54,32447.0,35.0206,35.0692,34.9652,35.0206,32447.0
2016-11-15 14:40:00,50.52,50.78,50.39,50.78,72842.0,35.0068,35.1869,34.9167,35.1869,72842.0
2016-11-15 14:50:00,50.77,50.79,50.22,50.26,47313.0,35.18,35.1939,34.7989,34.8266,47313.0
2016-11-15 15:00:00,50.25,50.36,50.06,50.06,57569.0,34.8197,34.8959,34.688,34.688,57569.0
2016-11-15 15:10:00,50.05,50.13,49.96,50.09,58254.0,34.6811,34.7365,34.6187,34.7088,58254.0
2016-11-15 15:20:00,50.1,50.12,49.85,49.92,95916.0,34.7158,34.7296,34.5425,34.591,95916.0
2016-11-15 15:30:00,49.93,50.02,49.74,49.86,80783.0,34.598,34.6603,34.4663,34.5495,80783.0
2016-11-15 15:40:00,49.86,50.03,49.84,49.86,95166.0,34.5495,34.6673,34.5356,34.5495,95166.0
2016-11-15 15:50:00,49.86,49.94,49.74,49.91,167817.0,34.5495,34.6049,34.4663,34.5841,167817.0
2016-11-16 09:30:00,49.69,50.03,49.46,49.86,20739.0,34.4317,34.6673,34.2723,34.5495,20739.0
2016-11-16 09:40:00,49.85,49.86,49.52,49.58,16624.0,34.5425,34.5495,34.3139,34.3554,16624.0
2016-11-16 09:50:00,49.6,49.66,49.55,49.62,30178.0,34.3693,34.4109,34.3346,34.3832,30178.0
2016-11-16 10:00:00,49.59,49.89,49.57,49.85,35090.0,34.3624,34.5702,34.3485,34.5425,35090.0
2016-11-16 10:10:00,49.9,49.91,49.59,49.91,20968.0,34.5772,34.5841,34.3624,34.5841,20968.0
2016-11-16 10:20:00,49.93,50.12,49.8,49.87,40051.0,34.598,34.7296,34.5079,34.5564,40051.0
2016-11-16 10:30:00,49.8,50.36,49.56,50.34,44288.0,34.5079,34.8959,34.3416,34.8821,44288.0
2016-11-16 10:40:00,50.34,50.62,50.14,50.16,78830.0,34.8821,35.0761,34.7435,34.7573,78830.0
2016-11-16 10:50:00,50.16,50.24,49.87,50.0,33753.0,34.7573,34.8128,34.5564,34.6465,33753.0
2016-11-16 11:00:00,49.97,50.25,49.89,50.11,39287.0,34.6257,34.8197,34.5702,34.7227,39287.0
2016-11-16 11:10:00,50.17,50.41,50.1,50.19,51888.0,34.7643,34.9306,34.7158,34.7781,51888.0
2016-11-16 11:20:00,50.22,50.31,50.02,50.16,37020.0,34.7989,34.8613,34.6603,34.7573,37020.0
2016-11-16 11:30:00,50.14,50.19,49.76,49.76,32567.0,34.7435,34.7781,34.4802,34.4802,32567.0
2016-11-16 11:40:00,49.78,49.99,49.71,49.93,23848.0,34.494,34.6395,34.4455,34.598,23848.0
2016-11-16 11:50:00,49.89,50.08,49.81,50.07,21556.0,34.5702,34.7019,34.5148,34.695,21556.0
2016-11-16 12:00:00,50.06,50.09,49.91,49.93,27651.0,34.688,34.7088,34.5841,34.598,27651.0
2016-11-16 12:10:00,49.92,49.94,49.61,49.67,31866.0,34.591,34.6049,34.3762,34.4178,31866.0
2016-11-16 12:20:00,49.68,49.83,49.67,49.83,36459.0,34.4247,34.5287,34.4178,34.5287,36459.0
2016-11-16 12:30:00,49.83,49.92,49.71,49.8,22360.0,34.5287,34.591,34.4455,34.5079,22360.0
2016-11-16 12:40:00,49.81,49.9,49.7,49.77,11487.0,34.5148,34.5772,34.4386,34.4871,11487.0
2016-11-16 12:50:00,49.73,49.77,49.65,49.65,20733.0,34.4594,34.4871,34.4039,34.4039,20733.0
2016-11-16 13:00:00,49.63,49.66,49.51,49.54,14343.0,34.3901,34.4109,34.3069,34.3277,14343.0
2016-11-16 13:10:00,49.54,49.58,49.37,49.38,18719.0,34.3277,34.3554,34.2099,34.2168,18719.0
2016-11-16 13:20:00,49.36,49.4,49.31,49.39,15927.0,34.203,34.2307,34.1683,34.2238,15927.0
2016-11-16 13:30:00,49.37,49.38,49.23,49.38,16983.0,34.2099,34.2168,34.1129,34.2168,16983.0
2016-11-16 13:40:00,49.37,49.52,49.33,49.36,17327.0,34.2099,34.3139,34.1822,34.203,17327.0
2016-11-16 13:50:00,49.33,49.63,49.33,49.57,15396.0,34.1822,34.3901,34.1822,34.3485,15396.0
2016-11-16 14:00:00,49.58,49.66,49.45,49.45,19348.0,34.3554,34.4109,34.2654,34.2654,19348.0
2016-11-16 14:10:00,49.45,49.52,49.38,49.47,22333.0,34.2654,34.3139,34.2168,34.2792,22333.0
2016-11-16 14:20:00,49.46,49.49,49.34,49.38,20397.0,34.2723,34.2931,34.1891,34.2168,20397.0
2016-11-16 14:30:00,49.37,49.4,49.3,49.31,25385.0,34.2099,34.2307,34.1614,34.1683,25385.0
2016-11-16 14:40:00,49.29,49.39,49.29,49.31,41126.0,34.1545,34.2238,34.1545,34.1683,41126.0
2016-11-16 14:50:00,49.3,49.64,49.29,49.62,31183.0,34.1614,34.397,34.1545,34.3832,31183.0
2016-11-16 15:00:00,49.64,49.78,49.55,49.78,37909.0,34.397,34.494,34.3346,34.494,37909.0
2016-11-16 15:10:00,49.8,49.99,49.72,49.96,28928.0,34.5079,34.6395,34.4524,34.6187,28928.0
2016-11-16 15:20:00,49.94,49.98,49.73,49.74,40840.0,34.6049,34.6326,34.4594,34.4663,40840.0
2016-11-16 15:30:00,49.74,49.76,49.55,49.61,49767.0,34.4663,34.4802,34.3346,34.3762,49767.0
2016-11-16 15:40:00,49.61,49.83,49.6,49.7,68842.0,34.3762,34.5287,34.3693,34.4386,68842.0
2016-11-16 15:50:00,49.7,49.82,49.65,49.81,111828.0,34.4386,34.5217,34.4039,34.5148,111828.0
2016-11-17 09:30:00,50.41,50.96,50.38,50.67,57787.0,34.9306,35.3117,34.9098,35.1107,57787.0
2016-11-17 09:40:00,50.69,50.91,50.59,50.84,35694.0,35.1246,35.277,35.0553,35.2285,35694.0
2016-11-17 09:50:00,50.82,51.0,50.36,50.37,40231.0,35.2147,35.3394,34.8959,34.9028,40231.0
2016-11-17 10:00:00,50.4,50.63,50.03,50.12,50131.0,34.9236,35.083,34.6673,34.7296,50131.0
2016-11-17 10:10:00,50.09,50.14,49.77,49.78,32404.0,34.7088,34.7435,34.4871,34.494,32404.0
2016-11-17 10:20:00,49.77,49.92,49.63,49.71,34602.0,34.4871,34.591,34.3901,34.4455,34602.0
2016-11-17 10:30:00,49.69,49.76,49.35,49.73,19279.0,34.4317,34.4802,34.1961,34.4594,19279.0
2016-11-17 10:40:00,49.68,49.92,49.68,49.92,26977.0,34.4247,34.591,34.4247,34.591,26977.0
2016-11-17 10:50:00,49.93,50.0,49.72,49.9,17295.0,34.598,34.6465,34.4524,34.5772,17295.0
2016-11-17 11:00:00,49.85,49.93,49.65,49.93,17459.0,34.5425,34.598,34.4039,34.598,17459.0
2016-11-17 11:10:00,49.93,50.08,49.87,49.92,25765.0,34.598,34.7019,34.5564,34.591,25765.0
2016-11-17 11:20:00,49.93,49.99,49.74,49.89,20700.0,34.598,34.6395,34.4663,34.5702,20700.0
2016-11-17 11:30:00,49.85,49.91,49.78,49.9,22768.0,34.5425,34.5841,34.494,34.5772,22768.0
2016-11-17 11:40:00,49.9,50.1,49.84,50.1,23184.0,34.5772,34.7158,34.5356,34.7158,23184.0
2016-11-17 11:50:00,50.12,50.12,49.92,50.08,26979.0,34.7296,34.7296,34.591,34.7019,26979.0
2016-11-17 12:00:00,50.08,50.22,50.08,50.18,25704.0,34.7019,34.7989,34.7019,34.7712,25704.0
2016-11-17 12:10:00,50.2,50.32,50.12,50.14,41267.0,34.7851,34.8682,34.7296,34.7435,41267.0
2016-11-17 12:20:00,50.17,50.37,50.13,50.2,15532.0,34.7643,34.9028,34.7365,34.7851,15532.0
2016-11-17 12:30:00,50.18,50.19,49.99,50.13,40039.0,34.7712,34.7781,34.6395,34.7365,40039.0
2016-11-17 12:40:00,50.15,50.17,49.93,49.99,51950.0,34.7504,34.7643,34.598,34.6395,51950.0
2016-11-17 12:50:00,49.99,50.12,49.99,50.06,24878.0,34.6395,34.7296,34.6395,34.688,24878.0
2016-11-17 13:00:00,50.03,50.16,49.99,50.03,28574.0,34.6673,34.7573,34.6395,34.6673,28574.0
2016-11-17 13:10:00,50.02,50.18,50.01,50.17,14433.0,34.6603,34.7712,34.6534,34.7643,14433.0
2016-11-17 13:20:00,50.16,50.28,50.11,50.23,15826.0,34.7573,34.8405,34.7227,34.8058,15826.0
2016-11-17 13:30:00,50.22,50.36,50.2,50.22,19692.0,34.7989,34.8959,34.7851,34.7989,19692.0
2016-11-17 13:40:00,50.19,50.19,50.04,50.17,15201.0,34.7781,34.7781,34.6742,34.7643,15201.0
2016-11-17 13:50:00,50.18,50.2,50.04,50.04,14100.0,34.7712,34.7851,34.6742,34.6742,14100.0
2016-11-17 14:00:00,50.06,50.08,49.94,50.08,25362.0,34.688,34.7019,34.6049,34.7019,25362.0
2016-11-17 14:10:00,50.09,50.29,50.07,50.11,26526.0,34.7088,34.8474,34.695,34.7227,26526.0
2016-11-17 14:20:00,50.1,50.34,50.02,50.25,28062.0,34.7158,34.8821,34.6603,34.8197,28062.0
2016-11-17 14:30:00,50.23,50.25,50.08,50.21,20064.0,34.8058,34.8197,34.7019,34.792,20064.0
2016-11-17 14:40:00,50.2,50.31,50.08,50.22,27140.0,34.7851,34.8613,34.7019,34.7989,27140.0
2016-11-17 14:50:00,50.17,50.3,50.17,50.2,24130.0,34.7643,34.8543,34.7643,34.7851,24130.0
2016-11-17 15:00:00,50.2,50.27,50.12,50.16,21023.0,34.7851,34.8336,34.7296,34.7573,21023.0
2016-11-17 15:10:00,50.16,50.21,49.98,50.01,51000.0,34.7573,34.792,34.6326,34.6534,51000.0
2016-11-17 15:20:00,50.0,50.01,49.86,49.87,49445.0,34.6465,34.6534,34.5495,34.5564,49445.0
2016-11-17 15:30:00,49.88,49.93,49.8,49.82,61486.0,34.5633,34.598,34.5079,34.5217,61486.0
2016-11-17 15:40:00,49.82,49.95,49.81,49.9,57325.0,34.5217,34.6118,34.5148,34.5772,57325.0
2016-11-17 15:50:00,49.9,49.97,49.87,49.97,87538.0,34.5772,34.6257,34.5564,34.6257,87538.0
2016-11-18 09:30:00,50.0,50.29,49.58,50.19,39468.0,34.6465,34.8474,34.3554,34.7781,39468.0
2016-11-18 09:40:00,50.22,50.25,49.81,50.01,29464.0,34.7989,34.8197,34.5148,34.6534,29464.0
2016-11-18 09:50:00,50.04,50.25,49.97,50.18,24546.0,34.6742,34.8197,34.6257,34.7712,24546.0
2016-11-18 10:00:00,50.17,50.33,50.05,50.06,33883.0,34.7643,34.8751,34.6811,34.688,33883.0
2016-11-18 10:10:00,50.06,50.29,49.94,50.21,34932.0,34.688,34.8474,34.6049,34.792,34932.0
2016-11-18 10:20:00,50.19,50.3,50.0,50.01,35590.0,34.7781,34.8543,34.6465,34.6534,35590.0
2016-11-18 10:30:00,50.04,50.05,49.89,49.98,29734.0,34.6742,34.6811,34.5702,34.6326,29734.0
2016-11-18 10:40:00,49.98,50.45,49.97,50.4,27254.0,34.6326,34.9583,34.6257,34.9236,27254.0
2016-11-18 10:50:00,50.38,50.5,50.16,50.3,18429.0,34.9098,34.9929,34.7573,34.8543,18429.0
2016-11-18 11:00:00,50.3,50.35,50.09,50.18,22876.0,34.8543,34.889,34.7088,34.7712,22876.0
2016-11-18 11:10:00,50.18,50.29,50.13,50.22,17667.0,34.7712,34.8474,34.7365,34.7989,17667.0
2016-11-18 11:20:00,50.24,50.33,50.09,50.3,15572.0,34.8128,34.8751,34.7088,34.8543,15572.0
2016-11-18 11:30:00,50.33,50.5,50.26,50.49,23416.0,34.8751,34.9929,34.8266,34.986,23416.0
2016-11-18 11:40:00,50.48,50.68,50.44,50.68,39744.0,34.9791,35.1177,34.9514,35.1177,39744.0
2016-11-18 11:50:00,50.68,50.85,50.57,50.59,70299.0,35.1177,35.2355,35.0414,35.0553,70299.0
2016-11-18 12:00:00,50.6,50.73,50.54,50.65,18081.0,35.0622,35.1523,35.0206,35.0969,18081.0
2016-11-18 12:10:00,50.64,50.69,50.45,50.66,27679.0,35.0899,35.1246,34.9583,35.1038,27679.0
2016-11-18 12:20:00,50.66,50.66,50.38,50.6,21043.0,35.1038,35.1038,34.9098,35.0622,21043.0
2016-11-18 12:30:00,50.62,50.69,50.49,50.57,35474.0,35.0761,35.1246,34.986,35.0414,35474.0
2016-11-18 12:40:00,50.58,50.65,50.41,50.53,12197.0,35.0484,35.0969,34.9306,35.0137,12197.0
2016-11-18 12:50:00,50.56,50.58,50.49,50.52,13315.0,35.0345,35.0484,34.986,35.0068,13315.0
2016-11-18 13:00:00,50.52,50.52,50.29,50.32,12413.0,35.0068,35.0068,34.8474,34.8682,12413.0
2016-11-18 13:10:00,50.28,50.46,50.25,50.36,12917.0,34.8405,34.9652,34.8197,34.8959,12917.0
2016-11-18 13:20:00,50.34,50.55,50.34,50.5,12007.0,34.8821,35.0276,34.8821,34.9929,12007.0
2016-11-18 13:30:00,50.55,50.65,50.42,50.52,16181.0,35.0276,35.0969,34.9375,35.0068,16181.0
2016-11-18 13:40:00,50.51,50.59,50.38,50.55,11363.0,34.9999,35.0553,34.9098,35.0276,11363.0
2016-11-18 13:50:00,50.55,50.64,50.48,50.54,16267.0,35.0276,35.0899,34.9791,35.0206,16267.0
2016-11-18 14:00:00,50.54,50.64,50.53,50.6,18488.0,35.0206,35.0899,35.0137,35.0622,18488.0
2016-11-18 14:10:00,50.61,50.65,50.48,50.61,24623.0,35.0692,35.0969,34.9791,35.0692,24623.0
2016-11-18 14:20:00,50.61,50.75,50.61,50.72,23326.0,35.0692,35.1662,35.0692,35.1454,23326.0
2016-11-18 14:30:00,50.73,50.73,50.56,50.56,19450.0,35.1523,35.1523,35.0345,35.0345,19450.0
2016-11-18 14:40:00,50.56,50.63,50.52,50.55,17339.0,35.0345,35.083,35.0068,35.0276,17339.0
2016-11-18 14:50:00,50.57,50.65,50.56,50.62,17332.0,35.0414,35.0969,35.0345,35.0761,17332.0
2016-11-18 15:00:00,50.62,50.64,50.49,50.55,23804.0,35.0761,35.0899,34.986,35.0276,23804.0
2016-11-18 15:10:00,50.55,50.65,50.5,50.6,27074.0,35.0276,35.0969,34.9929,35.0622,27074.0
2016-11-18 15:20:00,50.61,50.65,50.55,50.6,28646.0,35.0692,35.0969,35.0276,35.0622,28646.0
2016-11-18 15:30:00,50.6,50.61,50.47,50.51,40626.0,35.0622,35.0692,34.9721,34.9999,40626.0
2016-11-18 15:40:00,50.5,50.52,50.34,50.38,54666.0,34.9929,35.0068,34.8821,34.9098,54666.0
2016-11-18 15:50:00,50.38,50.47,50.36,50.43,85046.0,34.9098,34.9721,34.8959,34.9444,85046.0
2016-11-21 09:30:00,51.47,52.81,51.35,52.63,126061.0,35.6651,36.5936,35.5819,36.4689,126061.0
2016-11-21 09:40:00,52.6,52.81,52.19,52.27,108973.0,36.4481,36.5936,36.164,36.2194,108973.0
2016-11-21 09:50:00,52.2,52.37,51.63,51.75,209551.0,36.1709,36.2887,35.7759,35.8591,209551.0
2016-11-21 10:00:00,51.79,51.85,51.54,51.56,66824.0,35.8868,35.9284,35.7136,35.7274,66824.0
2016-11-21 10:10:00,51.57,51.68,51.25,51.4,62322.0,35.7344,35.8106,35.5126,35.6166,62322.0
2016-11-21 10:20:00,51.36,51.57,51.21,51.48,98937.0,35.5888,35.7344,35.4849,35.672,98937.0
2016-11-21 10:30:00,51.5,51.8,51.36,51.8,61641.0,35.6859,35.8937,35.5888,35.8937,61641.0
2016-11-21 10:40:00,51.79,52.34,51.79,52.03,101082.0,35.8868,36.2679,35.8868,36.0531,101082.0
2016-11-21 10:50:00,52.04,52.04,51.79,51.89,68453.0,36.06,36.06,35.8868,35.9561,68453.0
2016-11-21 11:00:00,51.92,52.08,51.81,52.08,100213.0,35.9769,36.0878,35.9007,36.0878,100213.0
2016-11-21 11:10:00,52.1,52.43,52.01,52.4,56443.0,36.1016,36.3303,36.0393,36.3095,56443.0
2016-11-21 11:20:00,52.42,52.66,52.29,52.62,65666.0,36.3234,36.4897,36.2333,36.4619,65666.0
2016-11-21 11:30:00,52.62,52.7,52.48,52.57,137842.0,36.4619,36.5174,36.3649,36.4273,137842.0
2016-11-21 11:40:00,52.57,52.76,52.35,52.43,95969.0,36.4273,36.5589,36.2748,36.3303,95969.0
2016-11-21 11:50:00,52.41,52.45,52.02,52.34,57085.0,36.3164,36.3441,36.0462,36.2679,57085.0
2016-11-21 12:00:00,52.35,52.48,52.29,52.43,73857.0,36.2748,36.3649,36.2333,36.3303,73857.0
2016-11-21 12:10:00,52.4,52.47,52.3,52.46,63493.0,36.3095,36.358,36.2402,36.3511,63493.0
2016-11-21 12:20:00,52.46,52.5,52.39,52.43,95029.0,36.3511,36.3788,36.3026,36.3303,95029.0
2016-11-21 12:30:00,52.43,52.48,52.36,52.4,80295.0,36.3303,36.3649,36.2818,36.3095,80295.0
2016-11-21 12:40:00,52.43,52.62,52.41,52.6,45248.0,36.3303,36.4619,36.3164,36.4481,45248.0
2016-11-21 12:50:00,52.62,52.85,52.59,52.78,74821.0,36.4619,36.6213,36.4412,36.5728,74821.0
2016-11-21 13:00:00,52.8,52.88,52.57,52.68,55381.0,36.5867,36.6421,36.4273,36.5035,55381.0
2016-11-21 13:10:00,52.68,52.76,52.47,52.47,47605.0,36.5035,36.5589,36.358,36.358,47605.0
2016-11-21 13:20:00,52.47,52.48,52.23,52.26,36565.0,36.358,36.3649,36.1917,36.2125,36565.0
2016-11-21 13:30:00,52.25,52.31,52.07,52.1,44753.0,36.2056,36.2471,36.0808,36.1016,44753.0
2016-11-21 13:40:00,52.13,52.38,52.12,52.38,40853.0,36.1224,36.2956,36.1155,36.2956,40853.0
2016-11-21 13:50:00,52.36,52.45,52.32,52.34,31217.0,36.2818,36.3441,36.2541,36.2679,31217.0
2016-11-21 14:00:00,52.35,52.53,52.26,52.51,40928.0,36.2748,36.3996,36.2125,36.3857,40928.0
2016-11-21 14:10:00,52.5,52.53,52.44,52.52,49210.0,36.3788,36.3996,36.3372,36.3926,49210.0
2016-11-21 14:20:00,52.52,52.83,52.51,52.77,35339.0,36.3926,36.6075,36.3857,36.5659,35339.0
2016-11-21 14:30:00,52.78,52.89,52.67,52.67,48617.0,36.5728,36.649,36.4966,36.4966,48617.0
2016-11-21 14:40:00,52.68,52.69,52.5,52.62,42936.0,36.5035,36.5104,36.3788,36.4619,42936.0
2016-11-21 14:50:00,52.63,52.65,52.55,52.6,44826.0,36.4689,36.4827,36.4134,36.4481,44826.0
2016-11-21 15:00:00,52.6,52.76,52.55,52.72,65835.0,36.4481,36.5589,36.4134,36.5312,65835.0
2016-11-21 15:10:00,52.72,52.82,52.62,52.8,80450.0,36.5312,36.6005,36.4619,36.5867,80450.0
2016-11-21 15:20:00,52.8,52.86,52.75,52.75,80377.0,36.5867,36.6282,36.552,36.552,80377.0
2016-11-21 15:30:00,52.75,52.81,52.68,52.77,121797.0,36.552,36.5936,36.5035,36.5659,121797.0
2016-11-21 15:40:00,52.76,53.0,52.76,53.0,174708.0,36.5589,36.7253,36.5589,36.7253,174708.0
2016-11-21 15:50:00,53.0,53.06,52.9,52.98,215159.0,36.7253,36.7668,36.656,36.7114,215159.0
2016-11-22 09:30:00,52.95,53.09,52.45,52.52,49770.0,36.6906,36.7876,36.3441,36.3926,49770.0
2016-11-22 09:40:00,52.64,52.68,52.3,52.55,32592.0,36.4758,36.5035,36.2402,36.4134,32592.0
2016-11-22 09:50:00,52.57,52.57,52.29,52.54,35889.0,36.4273,36.4273,36.2333,36.4065,35889.0
2016-11-22 10:00:00,52.57,52.57,52.4,52.48,24204.0,36.4273,36.4273,36.3095,36.3649,24204.0
2016-11-22 10:10:00,52.5,53.34,52.48,53.28,87689.0,36.3788,36.9608,36.3649,36.9193,87689.0
2016-11-22 10:20:00,53.28,53.3,52.87,53.08,61843.0,36.9193,36.9331,36.6352,36.7807,61843.0
2016-11-22 10:30:00,53.07,53.34,52.94,52.94,44266.0,36.7738,36.9608,36.6837,36.6837,44266.0
2016-11-22 10:40:00,52.94,52.96,52.54,52.63,42978.0,36.6837,36.6975,36.4065,36.4689,42978.0
2016-11-22 10:50:00,52.62,53.05,52.61,52.96,46182.0,36.4619,36.7599,36.455,36.6975,46182.0
2016-11-22 11:00:00,52.94,53.03,52.85,52.96,100952.0,36.6837,36.746,36.6213,36.6975,100952.0
2016-11-22 11:10:00,52.94,53.02,52.88,52.97,36062.0,36.6837,36.7391,36.6421,36.7045,36062.0
2016-11-22 11:20:00,52.96,52.98,52.61,52.64,30496.0,36.6975,36.7114,36.455,36.4758,30496.0
2016-11-22 11:30:00,52.57,52.63,52.33,52.43,29022.0,36.4273,36.4689,36.261,36.3303,29022.0
2016-11-22 11:40:00,52.47,52.63,52.4,52.4,23950.0,36.358,36.4689,36.3095,36.3095,23950.0
2016-11-22 11:50:00,52.42,52.44,52.05,52.13,27014.0,36.3234,36.3372,36.067,36.1224,27014.0
2016-11-22 12:00:00,52.15,52.17,51.79,52.07,74730.0,36.1363,36.1501,35.8868,36.0808,74730.0
2016-11-22 12:10:00,52.09,52.15,51.94,52.15,25867.0,36.0947,36.1363,35.9907,36.1363,25867.0
2016-11-22 12:20:00,52.18,52.18,52.0,52.0,23640.0,36.1571,36.1571,36.0323,36.0323,23640.0
2016-11-22 12:30:00,52.03,52.14,51.99,52.11,26342.0,36.0531,36.1293,36.0254,36.1085,26342.0
2016-11-22 12:40:00,52.11,52.12,51.79,51.86,43499.0,36.1085,36.1155,35.8868,35.9353,43499.0
2016-11-22 12:50:00,51.9,51.91,51.57,51.58,40643.0,35.963,35.97,35.7344,35.7413,40643.0
2016-11-22 13:00:00,51.6,51.73,51.6,51.66,25920.0,35.7552,35.8452,35.7552,35.7967,25920.0
2016-11-22 13:10:00,51.64,51.77,51.64,51.65,42019.0,35.7829,35.8729,35.7829,35.7898,42019.0
2016-11-22 13:20:00,51.65,51.75,51.53,51.61,49907.0,35.7898,35.8591,35.7066,35.7621,49907.0
2016-11-22 13:30:00,51.62,51.77,51.48,51.5,103089.0,35.769,35.8729,35.672,35.6859,103089.0
2016-11-22 13:40:00,51.48,51.52,51.29,51.48,81110.0,35.672,35.6997,35.5403,35.672,81110.0
2016-11-22 13:50:00,51.47,51.73,51.35,51.65,79257.0,35.6651,35.8452,35.5819,35.7898,79257.0
2016-11-22 14:00:00,51.67,51.81,51.61,51.8,72564.0,35.8037,35.9007,35.7621,35.8937,72564.0
2016-11-22 14:10:00,51.81,52.08,51.76,52.08,84743.0,35.9007,36.0878,35.866,36.0878,84743.0
2016-11-22 14:20:00,52.08,52.15,51.8,52.15,90720.0,36.0878,36.1363,35.8937,36.1363,90720.0
2016-11-22 14:30:00,52.15,52.23,51.91,52.16,128446.0,36.1363,36.1917,35.97,36.1432,128446.0
2016-11-22 14:40:00,52.16,52.31,52.06,52.07,106238.0,36.1432,36.2471,36.0739,36.0808,106238.0
2016-11-22 14:50:00,52.08,52.11,51.87,51.9,91636.0,36.0878,36.1085,35.9422,35.963,91636.0
2016-11-22 15:00:00,51.9,52.05,51.9,51.98,55857.0,35.963,36.067,35.963,36.0185,55857.0
2016-11-22 15:10:00,51.97,52.0,51.81,51.86,37159.0,36.0115,36.0323,35.9007,35.9353,37159.0
2016-11-22 15:20:00,51.87,51.96,51.73,51.96,50950.0,35.9422,36.0046,35.8452,36.0046,50950.0
2016-11-22 15:30:00,51.96,51.97,51.85,51.85,54580.0,36.0046,36.0115,35.9284,35.9284,54580.0
2016-11-22 15:40:00,51.86,51.91,51.82,51.84,79473.0,35.9353,35.97,35.9076,35.9215,79473.0
2016-11-22 15:50:00,51.82,51.91,51.76,51.83,155554.0,35.9076,35.97,35.866,35.9145,155554.0
2016-11-23 09:30:00,51.12,52.23,50.62,51.97,64506.0,35.4225,36.1917,35.0761,36.0115,64506.0
2016-11-23 09:40:00,51.94,52.01,51.56,51.77,18842.0,35.9907,36.0393,35.7274,35.8729,18842.0
2016-11-23 09:50:00,51.81,52.1,51.67,51.82,102513.0,35.9007,36.1016,35.8037,35.9076,102513.0
2016-11-23 10:00:00,51.85,51.97,51.7,51.97,31678.0,35.9284,36.0115,35.8244,36.0115,31678.0
2016-11-23 10:10:00,51.96,52.3,51.91,52.3,61576.0,36.0046,36.2402,35.97,36.2402,61576.0
2016-11-23 10:20:00,52.24,52.34,51.84,51.84,57792.0,36.1986,36.2679,35.9215,35.9215,57792.0
2016-11-23 10:30:00,51.92,52.13,51.78,51.9,60903.0,35.9769,36.1224,35.8799,35.963,60903.0
2016-11-23 10:40:00,51.9,51.9,51.72,51.75,33490.0,35.963,35.963,35.8383,35.8591,33490.0
2016-11-23 10:50:00,51.77,51.8,51.65,51.7,24637.0,35.8729,35.8937,35.7898,35.8244,24637.0
2016-11-23 11:00:00,51.69,51.77,51.26,51.31,83522.0,35.8175,35.8729,35.5196,35.5542,83522.0
2016-11-23 11:10:00,51.31,51.57,51.27,51.3,53612.0,35.5542,35.7344,35.5265,35.5473,53612.0
2016-11-23 11:20:00,51.28,51.45,51.18,51.28,57268.0,35.5334,35.6512,35.4641,35.5334,57268.0
2016-11-23 11:30:00,51.28,51.4,51.15,51.3,53406.0,35.5334,35.6166,35.4433,35.5473,53406.0
2016-11-23 11:40:00,51.31,51.33,51.13,51.14,40238.0,35.5542,35.5681,35.4295,35.4364,40238.0
2016-11-23 11:50:00,51.14,51.41,51.12,51.38,64495.0,35.4364,35.6235,35.4225,35.6027,64495.0
2016-11-23 12:00:00,51.36,51.46,51.23,51.38,39750.0,35.5888,35.6581,35.4988,35.6027,39750.0
2016-11-23 12:10:00,51.39,51.44,51.27,51.3,60192.0,35.6096,35.6443,35.5265,35.5473,60192.0
2016-11-23 12:20:00,51.3,51.49,51.26,51.47,57405.0,35.5473,35.6789,35.5196,35.6651,57405.0
2016-11-23 12:30:00,51.52,51.72,51.46,51.7,25116.0,35.6997,35.8383,35.6581,35.8244,25116.0
2016-11-23 12:40:00,51.71,51.81,51.53,51.57,34976.0,35.8314,35.9007,35.7066,35.7344,34976.0
2016-11-23 12:50:00,51.6,51.77,51.45,51.74,36515.0,35.7552,35.8729,35.6512,35.8522,36515.0
2016-11-23 13:00:00,51.73,51.74,51.44,51.55,29568.0,35.8452,35.8522,35.6443,35.7205,29568.0
2016-11-23 13:10:00,51.56,51.6,51.39,51.54,29064.0,35.7274,35.7552,35.6096,35.7136,29064.0
2016-11-23 13:20:00,51.53,51.53,51.32,51.35,37505.0,35.7066,35.7066,35.5611,35.5819,37505.0
2016-11-23 13:30:00,51.36,51.61,51.36,51.57,27953.0,35.5888,35.7621,35.5888,35.7344,27953.0
2016-11-23 13:40:00,51.58,51.63,51.5,51.52,40047.0,35.7413,35.7759,35.6859,35.6997,40047.0
2016-11-23 13:50:00,51.53,51.61,51.52,51.53,36243.0,35.7066,35.7621,35.6997,35.7066,36243.0
2016-11-23 14:00:00,51.55,51.61,51.5,51.53,29370.0,35.7205,35.7621,35.6859,35.7066,29370.0
2016-11-23 14:10:00,51.54,51.61,51.49,51.57,21297.0,35.7136,35.7621,35.6789,35.7344,21297.0
2016-11-23 14:20:00,51.58,51.61,51.39,51.46,17803.0,35.7413,35.7621,35.6096,35.6581,17803.0
2016-11-23 14:30:00,51.46,51.6,51.37,51.4,16398.0,35.6581,35.7552,35.5958,35.6166,16398.0
2016-11-23 14:40:00,51.4,51.59,51.38,51.53,16744.0,35.6166,35.7482,35.6027,35.7066,16744.0
2016-11-23 14:50:00,51.52,51.61,51.52,51.61,30236.0,35.6997,35.7621,35.6997,35.7621,30236.0
2016-11-23 15:00:00,51.61,51.63,51.49,51.6,58657.0,35.7621,35.7759,35.6789,35.7552,58657.0
2016-11-23 15:10:00,51.6,51.69,51.59,51.65,25998.0,35.7552,35.8175,35.7482,35.7898,25998.0
2016-11-23 15:20:00,51.64,51.66,51.57,51.6,41946.0,35.7829,35.7967,35.7344,35.7552,41946.0
2016-11-23 15:30:00,51.6,51.64,51.55,51.59,80837.0,35.7552,35.7829,35.7205,35.7482,80837.0
2016-11-23 15:40:00,51.59,51.78,51.58,51.7,63474.0,35.7482,35.8799,35.7413,35.8244,63474.0
2016-11-23 15:50:00,51.69,51.78,51.67,51.67,83722.0,35.8175,35.8799,35.8037,35.8037,83722.0
2016-11-25 09:30:00,51.67,52.28,51.67,51.78,61269.0,35.8037,36.2263,35.8037,35.8799,61269.0
2016-11-25 09:40:00,51.78,51.96,51.46,51.75,38062.0,35.8799,36.0046,35.6581,35.8591,38062.0
2016-11-25 09:50:00,51.75,51.81,51.51,51.67,26014.0,35.8591,35.9007,35.6928,35.8037,26014.0
2016-11-25 10:00:00,51.62,51.63,51.42,51.55,21950.0,35.769,35.7759,35.6304,35.7205,21950.0
2016-11-25 10:10:00,51.55,51.89,51.54,51.65,30859.0,35.7205,35.9561,35.7136,35.7898,30859.0
2016-11-25 10:20:00,51.64,51.85,51.6,51.82,22209.0,35.7829,35.9284,35.7552,35.9076,22209.0
2016-11-25 10:30:00,51.84,52.0,51.61,51.92,41171.0,35.9215,36.0323,35.7621,35.9769,41171.0
2016-11-25 10:40:00,51.95,51.99,51.82,51.99,37529.0,35.9977,36.0254,35.9076,36.0254,37529.0
2016-11-25 10:50:00,52.01,52.02,51.81,51.81,35093.0,36.0393,36.0462,35.9007,35.9007,35093.0
2016-11-25 11:00:00,51.83,52.01,51.79,51.97,24994.0,35.9145,36.0393,35.8868,36.0115,24994.0
2016-11-25 11:10:00,51.98,52.12,51.88,51.95,30979.0,36.0185,36.1155,35.9492,35.9977,30979.0
2016-11-25 11:20:00,51.92,52.08,51.89,51.98,33656.0,35.9769,36.0878,35.9561,36.0185,33656.0
2016-11-25 11:30:00,52.0,52.14,51.98,51.98,36907.0,36.0323,36.1293,36.0185,36.0185,36907.0
2016-11-25 11:40:00,52.01,52.07,51.75,51.75,47340.0,36.0393,36.0808,35.8591,35.8591,47340.0
2016-11-25 11:50:00,51.76,51.88,51.68,51.88,41266.0,35.866,35.9492,35.8106,35.9492,41266.0
2016-11-25 12:00:00,51.9,52.1,51.87,52.09,35115.0,35.963,36.1016,35.9422,36.0947,35115.0
2016-11-25 12:10:00,52.09,52.16,52.01,52.03,41937.0,36.0947,36.1432,36.0393,36.0531,41937.0
2016-11-25 12:20:00,52.05,52.17,52.02,52.1,48106.0,36.067,36.1501,36.0462,36.1016,48106.0
2016-11-25 12:30:00,52.11,52.12,51.72,51.75,60730.0,36.1085,36.1155,35.8383,35.8591,60730.0
2016-11-25 12:40:00,51.75,51.9,51.67,51.85,69092.0,35.8591,35.963,35.8037,35.9284,69092.0
2016-11-25 12:50:00,51.84,51.94,51.83,51.93,134194.0,35.9215,35.9907,35.9145,35.9838,134194.0
2016-11-28 09:30:00,52.25,52.37,51.29,51.6,19203.0,36.2056,36.2887,35.5403,35.7552,19203.0
2016-11-28 09:40:00,51.59,51.65,51.28,51.37,33525.0,35.7482,35.7898,35.5334,35.5958,33525.0
2016-11-28 09:50:00,51.44,51.47,50.96,51.03,48493.0,35.6443,35.6651,35.3117,35.3602,48493.0
2016-11-28 10:00:00,51.0,51.18,50.86,51.18,21767.0,35.3394,35.4641,35.2424,35.4641,21767.0
2016-11-28 10:10:00,51.19,51.19,50.66,50.99,41298.0,35.4711,35.4711,35.1038,35.3325,41298.0
2016-11-28 10:20:00,51.0,51.05,50.77,50.83,54558.0,35.3394,35.374,35.18,35.2216,54558.0
2016-11-28 10:30:00,50.82,51.03,50.63,50.63,37112.0,35.2147,35.3602,35.083,35.083,37112.0
2016-11-28 10:40:00,50.64,50.73,50.34,50.38,37345.0,35.0899,35.1523,34.8821,34.9098,37345.0
2016-11-28 10:50:00,50.38,50.45,50.16,50.18,49256.0,34.9098,34.9583,34.7573,34.7712,49256.0
2016-11-28 11:00:00,50.2,50.53,50.18,50.34,54134.0,34.7851,35.0137,34.7712,34.8821,54134.0
2016-11-28 11:10:00,50.34,50.37,50.15,50.26,36979.0,34.8821,34.9028,34.7504,34.8266,36979.0
2016-11-28 11:20:00,50.31,50.76,50.31,50.66,22140.0,34.8613,35.1731,34.8613,35.1038,22140.0
2016-11-28 11:30:00,50.66,50.69,50.19,50.19,61290.0,35.1038,35.1246,34.7781,34.7781,61290.0
2016-11-28 11:40:00,50.22,50.35,50.09,50.09,25836.0,34.7989,34.889,34.7088,34.7088,25836.0
2016-11-28 11:50:00,50.09,50.24,50.06,50.13,34310.0,34.7088,34.8128,34.688,34.7365,34310.0
2016-11-28 12:00:00,50.17,50.36,50.12,50.12,30775.0,34.7643,34.8959,34.7296,34.7296,30775.0
2016-11-28 12:10:00,50.17,50.17,49.87,49.97,33446.0,34.7643,34.7643,34.5564,34.6257,33446.0
2016-11-28 12:20:00,49.97,50.25,49.97,50.06,25552.0,34.6257,34.8197,34.6257,34.688,25552.0
2016-11-28 12:30:00,50.09,50.24,50.06,50.24,16102.0,34.7088,34.8128,34.688,34.8128,16102.0
2016-11-28 12:40:00,50.26,50.31,50.11,50.24,23717.0,34.8266,34.8613,34.7227,34.8128,23717.0
2016-11-28 12:50:00,50.23,50.23,50.02,50.08,13550.0,34.8058,34.8058,34.6603,34.7019,13550.0
2016-11-28 13:00:00,50.09,50.24,50.03,50.2,25384.0,34.7088,34.8128,34.6673,34.7851,25384.0
2016-11-28 13:10:00,50.2,50.24,50.11,50.16,23216.0,34.7851,34.8128,34.7227,34.7573,23216.0
2016-11-28 13:20:00,50.17,50.27,50.16,50.21,25346.0,34.7643,34.8336,34.7573,34.792,25346.0
2016-11-28 13:30:00,50.21,50.29,50.19,50.28,27701.0,34.792,34.8474,34.7781,34.8405,27701.0
2016-11-28 13:40:00,50.31,50.41,50.27,50.38,20900.0,34.8613,34.9306,34.8336,34.9098,20900.0
2016-11-28 13:50:00,50.39,50.4,50.2,50.2,23752.0,34.9167,34.9236,34.7851,34.7851,23752.0
2016-11-28 14:00:00,50.2,50.46,50.2,50.45,59582.0,34.7851,34.9652,34.7851,34.9583,59582.0
2016-11-28 14:10:00,50.44,50.52,50.3,50.48,25273.0,34.9514,35.0068,34.8543,34.9791,25273.0
2016-11-28 14:20:00,50.48,50.52,50.39,50.5,29921.0,34.9791,35.0068,34.9167,34.9929,29921.0
2016-11-28 14:30:00,50.5,50.5,50.2,50.22,36154.0,34.9929,34.9929,34.7851,34.7989,36154.0
2016-11-28 14:40:00,50.24,50.36,50.24,50.28,32258.0,34.8128,34.8959,34.8128,34.8405,32258.0
2016-11-28 14:50:00,50.28,50.35,50.2,50.35,33089.0,34.8405,34.889,34.7851,34.889,33089.0
2016-11-28 15:00:00,50.35,50.38,50.21,50.26,31362.0,34.889,34.9098,34.792,34.8266,31362.0
2016-11-28 15:10:00,50.25,50.39,50.12,50.16,55310.0,34.8197,34.9167,34.7296,34.7573,55310.0
2016-11-28 15:20:00,50.17,50.18,49.9,49.9,54676.0,34.7643,34.7712,34.5772,34.5772,54676.0
2016-11-28 15:30:00,49.91,49.95,49.75,49.78,74296.0,34.5841,34.6118,34.4732,34.494,74296.0
2016-11-28 15:40:00,49.78,49.8,49.53,49.56,96357.0,34.494,34.5079,34.3208,34.3416,96357.0
2016-11-28 15:50:00,49.55,49.61,49.48,49.57,186281.0,34.3346,34.3762,34.2861,34.3485,186281.0
2016-11-29 09:30:00,48.88,49.07,48.54,48.54,55999.0,33.8704,34.002,33.6348,33.6348,55999.0
2016-11-29 09:40:00,48.46,48.74,48.1,48.14,50854.0,33.5794,33.7734,33.3299,33.3576,50854.0
2016-11-29 09:50:00,48.18,48.2,47.71,47.71,43179.0,33.3853,33.3992,33.0597,33.0597,43179.0
2016-11-29 10:00:00,47.71,47.94,47.64,47.92,82002.0,33.0597,33.219,33.0112,33.2052,82002.0
2016-11-29 10:10:00,47.92,48.06,47.83,48.05,46787.0,33.2052,33.3022,33.1428,33.2953,46787.0
2016-11-29 10:20:00,48.03,48.1,47.84,47.85,43278.0,33.2814,33.3299,33.1497,33.1567,43278.0
2016-11-29 10:30:00,47.87,47.96,47.74,47.96,62735.0,33.1705,33.2329,33.0804,33.2329,62735.0
2016-11-29 10:40:00,47.97,48.06,47.71,47.77,52198.0,33.2398,33.3022,33.0597,33.1012,52198.0
2016-11-29 10:50:00,47.78,47.83,47.72,47.79,57789.0,33.1082,33.1428,33.0666,33.1151,57789.0
2016-11-29 11:00:00,47.78,48.01,47.71,48.0,43218.0,33.1082,33.2675,33.0597,33.2606,43218.0
2016-11-29 11:10:00,48.0,48.09,47.7,47.82,58497.0,33.2606,33.323,33.0527,33.1359,58497.0
2016-11-29 11:20:00,47.83,48.23,47.73,48.2,58393.0,33.1428,33.42,33.0735,33.3992,58393.0
2016-11-29 11:30:00,48.23,48.28,48.01,48.18,55475.0,33.42,33.4546,33.2675,33.3853,55475.0
2016-11-29 11:40:00,48.15,48.29,48.07,48.14,44676.0,33.3645,33.4616,33.3091,33.3576,44676.0
2016-11-29 11:50:00,48.15,48.19,48.05,48.17,27812.0,33.3645,33.3923,33.2953,33.3784,27812.0
2016-11-29 12:00:00,48.19,48.35,48.13,48.14,41204.0,33.3923,33.5031,33.3507,33.3576,41204.0
2016-11-29 12:10:00,48.16,48.16,47.99,48.04,25194.0,33.3715,33.3715,33.2537,33.2883,25194.0
2016-11-29 12:20:00,48.05,48.14,47.95,48.07,16895.0,33.2953,33.3576,33.226,33.3091,16895.0
2016-11-29 12:30:00,48.04,48.06,47.92,47.94,23430.0,33.2883,33.3022,33.2052,33.219,23430.0
2016-11-29 12:40:00,47.89,48.07,47.86,47.91,23466.0,33.1844,33.3091,33.1636,33.1982,23466.0
2016-11-29 12:50:00,47.89,48.12,47.88,48.02,22625.0,33.1844,33.3438,33.1775,33.2745,22625.0
2016-11-29 13:00:00,48.03,48.08,47.94,47.98,20626.0,33.2814,33.316,33.219,33.2467,20626.0
2016-11-29 13:10:00,47.98,48.09,47.88,48.08,17102.0,33.2467,33.323,33.1775,33.316,17102.0
2016-11-29 13:20:00,48.09,48.33,48.09,48.26,31510.0,33.323,33.4893,33.323,33.4408,31510.0
2016-11-29 13:30:00,48.25,48.34,48.2,48.3,42741.0,33.4338,33.4962,33.3992,33.4685,42741.0
2016-11-29 13:40:00,48.3,48.41,48.24,48.39,31912.0,33.4685,33.5447,33.4269,33.5308,31912.0
2016-11-29 13:50:00,48.41,48.54,48.35,48.5,33320.0,33.5447,33.6348,33.5031,33.6071,33320.0
2016-11-29 14:00:00,48.5,48.89,48.49,48.86,47764.0,33.6071,33.8773,33.6001,33.8565,47764.0
2016-11-29 14:10:00,48.87,48.99,48.76,48.77,40182.0,33.8635,33.9466,33.7872,33.7942,40182.0
2016-11-29 14:20:00,48.76,48.9,48.68,48.85,44557.0,33.7872,33.8842,33.7318,33.8496,44557.0
2016-11-29 14:30:00,48.83,48.85,48.76,48.79,33451.0,33.8357,33.8496,33.7872,33.808,33451.0
2016-11-29 14:40:00,48.8,48.9,48.68,48.68,45735.0,33.8149,33.8842,33.7318,33.7318,45735.0
2016-11-29 14:50:00,48.66,48.78,48.64,48.64,36380.0,33.7179,33.8011,33.7041,33.7041,36380.0
2016-11-29 15:00:00,48.64,48.64,48.46,48.53,67064.0,33.7041,33.7041,33.5794,33.6279,67064.0
2016-11-29 15:10:00,48.54,48.72,48.5,48.63,112960.0,33.6348,33.7595,33.6071,33.6972,112960.0
2016-11-29 15:20:00,48.61,48.77,48.57,48.69,54344.0,33.6833,33.7942,33.6556,33.7387,54344.0
2016-11-29 15:30:00,48.69,48.69,48.43,48.53,67382.0,33.7387,33.7387,33.5586,33.6279,67382.0
2016-11-29 15:40:00,48.53,48.58,48.44,48.51,55880.0,33.6279,33.6625,33.5655,33.614,55880.0
2016-11-29 15:50:00,48.51,48.67,48.48,48.59,192103.0,33.614,33.7249,33.5932,33.6694,192103.0
2016-11-30 09:30:00,49.16,52.33,48.98,51.75,239164.0,34.0644,36.261,33.9397,35.8591,239164.0
2016-11-30 09:40:00,51.82,53.5,51.56,53.08,315365.0,35.9076,37.0717,35.7274,36.7807,315365.0
2016-11-30 09:50:00,53.09,53.13,52.16,52.52,190095.0,36.7876,36.8153,36.1432,36.3926,190095.0
2016-11-30 10:00:00,52.46,53.05,52.3,52.98,152425.0,36.3511,36.7599,36.2402,36.7114,152425.0
2016-11-30 10:10:00,52.99,53.18,52.79,53.07,513200.0,36.7183,36.85,36.5797,36.7738,513200.0
2016-11-30 10:20:00,53.1,53.43,52.96,53.26,105908.0,36.7945,37.0232,36.6975,36.9054,105908.0
2016-11-30 10:30:00,53.27,53.29,52.72,52.88,263291.0,36.9123,36.9262,36.5312,36.6421,263291.0
2016-11-30 10:40:00,52.87,53.0,52.78,52.94,185438.0,36.6352,36.7253,36.5728,36.6837,185438.0
2016-11-30 10:50:00,52.94,53.0,52.54,52.71,183988.0,36.6837,36.7253,36.4065,36.5243,183988.0
2016-11-30 11:00:00,52.68,53.06,52.59,53.0,249426.0,36.5035,36.7668,36.4412,36.7253,249426.0
2016-11-30 11:10:00,52.98,53.21,52.69,53.12,143779.0,36.7114,36.8708,36.5104,36.8084,143779.0
2016-11-30 11:20:00,53.13,53.21,52.67,52.67,152213.0,36.8153,36.8708,36.4966,36.4966,152213.0
2016-11-30 11:30:00,52.64,52.99,52.46,52.97,148101.0,36.4758,36.7183,36.3511,36.7045,148101.0
2016-11-30 11:40:00,52.96,53.33,52.78,53.13,110002.0,36.6975,36.9539,36.5728,36.8153,110002.0
2016-11-30 11:50:00,53.15,53.65,53.15,53.35,110743.0,36.8292,37.1757,36.8292,36.9678,110743.0
2016-11-30 12:00:00,53.35,53.46,53.23,53.44,86675.0,36.9678,37.044,36.8846,37.0301,86675.0
2016-11-30 12:10:00,53.41,53.45,52.86,52.92,76736.0,37.0094,37.0371,36.6282,36.6698,76736.0
2016-11-30 12:20:00,52.9,52.91,52.62,52.66,88155.0,36.656,36.6629,36.4619,36.4897,88155.0
2016-11-30 12:30:00,52.68,52.8,52.64,52.76,68682.0,36.5035,36.5867,36.4758,36.5589,68682.0
2016-11-30 12:40:00,52.77,52.98,52.77,52.9,102004.0,36.5659,36.7114,36.5659,36.656,102004.0
2016-11-30 12:50:00,52.9,53.01,52.81,52.99,60619.0,36.656,36.7322,36.5936,36.7183,60619.0
2016-11-30 13:00:00,52.93,53.12,52.82,53.12,84233.0,36.6767,36.8084,36.6005,36.8084,84233.0
2016-11-30 13:10:00,53.13,53.13,52.9,53.05,56176.0,36.8153,36.8153,36.656,36.7599,56176.0
2016-11-30 13:20:00,53.05,53.07,53.02,53.03,252072.0,36.7599,36.7738,36.7391,36.746,252072.0
2016-11-30 13:30:00,53.03,53.46,53.02,53.35,123457.0,36.746,37.044,36.7391,36.9678,123457.0
2016-11-30 13:40:00,53.35,53.75,53.34,53.75,61466.0,36.9678,37.2449,36.9608,37.2449,61466.0
2016-11-30 13:50:00,53.74,54.12,53.68,53.95,114588.0,37.238,37.5013,37.1964,37.3835,114588.0
2016-11-30 14:00:00,53.95,53.95,53.52,53.62,96041.0,37.3835,37.3835,37.0856,37.1549,96041.0
2016-11-30 14:10:00,53.62,53.68,53.26,53.6,174980.0,37.1549,37.1964,36.9054,37.141,174980.0
2016-11-30 14:20:00,53.6,53.67,53.02,53.07,138125.0,37.141,37.1895,36.7391,36.7738,138125.0
2016-11-30 14:30:00,53.05,53.19,52.92,53.1,167949.0,36.7599,36.8569,36.6698,36.7945,167949.0
2016-11-30 14:40:00,53.1,53.22,52.94,53.1,103344.0,36.7945,36.8777,36.6837,36.7945,103344.0
2016-11-30 14:50:00,53.12,53.24,53.09,53.16,165103.0,36.8084,36.8916,36.7876,36.8361,165103.0
2016-11-30 15:00:00,53.15,53.21,52.88,52.9,178597.0,36.8292,36.8708,36.6421,36.656,178597.0
2016-11-30 15:10:00,52.92,53.13,52.67,53.13,190491.0,36.6698,36.8153,36.4966,36.8153,190491.0
2016-11-30 15:20:00,53.13,53.18,52.97,53.13,174449.0,36.8153,36.85,36.7045,36.8153,174449.0
2016-11-30 15:30:00,53.13,53.33,53.06,53.12,298280.0,36.8153,36.9539,36.7668,36.8084,298280.0
2016-11-30 15:40:00,53.13,53.39,53.1,53.35,422486.0,36.8153,36.9955,36.7945,36.9678,422486.0
2016-11-30 15:50:00,53.36,53.36,53.15,53.24,1200761.0,36.9747,36.9747,36.8292,36.8916,1200761.0
2016-12-01 09:30:00,54.01,54.1,53.28,53.6,129195.0,37.4251,37.4875,36.9193,37.141,129195.0
2016-12-01 09:40:00,53.61,54.03,53.59,53.77,154323.0,37.1479,37.439,37.1341,37.2588,154323.0
2016-12-01 09:50:00,53.79,53.84,53.22,53.48,71824.0,37.2727,37.3073,36.8777,37.0579,71824.0
2016-12-01 10:00:00,53.42,53.48,53.24,53.46,133717.0,37.0163,37.0579,36.8916,37.044,133717.0
2016-12-01 10:10:00,53.4,53.41,53.07,53.14,34080.0,37.0024,37.0094,36.7738,36.8223,34080.0
2016-12-01 10:20:00,53.19,53.26,52.97,53.03,58112.0,36.8569,36.9054,36.7045,36.746,58112.0
2016-12-01 10:30:00,53.02,53.49,53.01,53.49,72044.0,36.7391,37.0648,36.7322,37.0648,72044.0
2016-12-01 10:40:00,53.48,53.68,53.19,53.21,58108.0,37.0579,37.1964,36.8569,36.8708,58108.0
2016-12-01 10:50:00,53.2,53.21,52.97,52.99,74264.0,36.8638,36.8708,36.7045,36.7183,74264.0
2016-12-01 11:00:00,52.99,53.06,52.68,52.91,130376.0,36.7183,36.7668,36.5035,36.6629,130376.0
2016-12-01 11:10:00,52.93,53.04,52.86,52.95,51901.0,36.6767,36.753,36.6282,36.6906,51901.0
2016-12-01 11:20:00,52.93,53.16,52.78,53.16,58753.0,36.6767,36.8361,36.5728,36.8361,58753.0
2016-12-01 11:30:00,53.11,53.45,53.04,53.15,85489.0,36.8015,37.0371,36.753,36.8292,85489.0
2016-12-01 11:40:00,53.15,53.45,53.07,53.42,66271.0,36.8292,37.0371,36.7738,37.0163,66271.0
2016-12-01 11:50:00,53.44,53.63,53.33,53.5,65724.0,37.0301,37.1618,36.9539,37.0717,65724.0
2016-12-01 12:00:00,53.5,53.54,53.26,53.29,41247.0,37.0717,37.0994,36.9054,36.9262,41247.0
2016-12-01 12:10:00,53.27,53.32,53.12,53.13,36358.0,36.9123,36.947,36.8084,36.8153,36358.0
2016-12-01 12:20:00,53.13,53.26,53.11,53.17,43032.0,36.8153,36.9054,36.8015,36.8431,43032.0
2016-12-01 12:30:00,53.16,53.18,53.03,53.1,45342.0,36.8361,36.85,36.746,36.7945,45342.0
2016-12-01 12:40:00,53.09,53.1,52.87,52.88,55066.0,36.7876,36.7945,36.6352,36.6421,55066.0
2016-12-01 12:50:00,52.87,53.0,52.77,52.87,23549.0,36.6352,36.7253,36.5659,36.6352,23549.0
2016-12-01 13:00:00,52.86,52.95,52.79,52.95,39653.0,36.6282,36.6906,36.5797,36.6906,39653.0
2016-12-01 13:10:00,52.95,52.99,52.79,52.83,21452.0,36.6906,36.7183,36.5797,36.6075,21452.0
2016-12-01 13:20:00,52.81,52.82,52.57,52.7,32981.0,36.5936,36.6005,36.4273,36.5174,32981.0
2016-12-01 13:30:00,52.72,52.73,52.4,52.48,61574.0,36.5312,36.5382,36.3095,36.3649,61574.0
2016-12-01 13:40:00,52.51,52.52,52.32,52.34,20306.0,36.3857,36.3926,36.2541,36.2679,20306.0
2016-12-01 13:50:00,52.35,52.39,52.02,52.08,35145.0,36.2748,36.3026,36.0462,36.0878,35145.0
2016-12-01 14:00:00,52.06,52.24,51.83,51.85,57313.0,36.0739,36.1986,35.9145,35.9284,57313.0
2016-12-01 14:10:00,51.82,52.25,51.79,52.21,36719.0,35.9076,36.2056,35.8868,36.1778,36719.0
2016-12-01 14:20:00,52.21,52.25,51.93,51.93,32870.0,36.1778,36.2056,35.9838,35.9838,32870.0
2016-12-01 14:30:00,51.95,52.06,51.93,51.97,24314.0,35.9977,36.0739,35.9838,36.0115,24314.0
2016-12-01 14:40:00,51.97,51.99,51.79,51.82,30665.0,36.0115,36.0254,35.8868,35.9076,30665.0
2016-12-01 14:50:00,51.8,51.8,51.66,51.67,38764.0,35.8937,35.8937,35.7967,35.8037,38764.0
2016-12-01 15:00:00,51.66,51.79,51.6,51.68,40239.0,35.7967,35.8868,35.7552,35.8106,40239.0
2016-12-01 15:10:00,51.69,51.76,51.4,51.42,45532.0,35.8175,35.866,35.6166,35.6304,45532.0
2016-12-01 15:20:00,51.43,51.79,51.4,51.7,39509.0,35.6374,35.8868,35.6166,35.8244,39509.0
2016-12-01 15:30:00,51.7,51.83,51.57,51.81,89169.0,35.8244,35.9145,35.7344,35.9007,89169.0
2016-12-01 15:40:00,51.82,51.99,51.77,51.9,147408.0,35.9076,36.0254,35.8729,35.963,147408.0
2016-12-01 15:50:00,51.9,52.03,51.82,51.86,220149.0,35.963,36.0531,35.9076,35.9353,220149.0
2016-12-02 09:30:00,51.65,52.27,51.65,51.85,62785.0,35.7898,36.2194,35.7898,35.9284,62785.0
2016-12-02 09:40:00,51.85,51.96,51.44,51.51,42252.0,35.9284,36.0046,35.6443,35.6928,42252.0
2016-12-02 09:50:00,51.64,51.94,51.53,51.67,72977.0,35.7829,35.9907,35.7066,35.8037,72977.0
2016-12-02 10:00:00,51.7,51.96,51.63,51.78,89898.0,35.8244,36.0046,35.7759,35.8799,89898.0
2016-12-02 10:10:00,51.8,51.91,51.72,51.75,86308.0,35.8937,35.97,35.8383,35.8591,86308.0
2016-12-02 10:20:00,51.76,52.02,51.76,51.87,118245.0,35.866,36.0462,35.866,35.9422,118245.0
2016-12-02 10:30:00,51.89,52.13,51.88,51.91,81578.0,35.9561,36.1224,35.9492,35.97,81578.0
2016-12-02 10:40:00,51.91,52.16,51.86,51.89,59750.0,35.97,36.1432,35.9353,35.9561,59750.0
2016-12-02 10:50:00,51.89,52.16,51.89,52.09,49820.0,35.9561,36.1432,35.9561,36.0947,49820.0
2016-12-02 11:00:00,52.09,52.41,52.09,52.24,44795.0,36.0947,36.3164,36.0947,36.1986,44795.0
2016-12-02 11:10:00,52.21,52.23,52.04,52.1,35643.0,36.1778,36.1917,36.06,36.1016,35643.0
2016-12-02 11:20:00,52.09,52.15,52.0,52.07,31682.0,36.0947,36.1363,36.0323,36.0808,31682.0
2016-12-02 11:30:00,52.08,52.31,52.04,52.24,27991.0,36.0878,36.2471,36.06,36.1986,27991.0
2016-12-02 11:40:00,52.25,52.45,52.14,52.32,45438.0,36.2056,36.3441,36.1293,36.2541,45438.0
2016-12-02 11:50:00,52.32,52.78,52.3,52.78,80596.0,36.2541,36.5728,36.2402,36.5728,80596.0
2016-12-02 12:00:00,52.78,53.11,52.78,52.88,77307.0,36.5728,36.8015,36.5728,36.6421,77307.0
2016-12-02 12:10:00,52.9,52.99,52.75,52.8,42777.0,36.656,36.7183,36.552,36.5867,42777.0
2016-12-02 12:20:00,52.78,52.79,52.68,52.69,32218.0,36.5728,36.5797,36.5035,36.5104,32218.0
2016-12-02 12:30:00,52.69,52.75,52.66,52.75,28647.0,36.5104,36.552,36.4897,36.552,28647.0
2016-12-02 12:40:00,52.76,53.12,52.73,53.12,30143.0,36.5589,36.8084,36.5382,36.8084,30143.0
2016-12-02 12:50:00,53.11,53.13,52.85,52.96,24453.0,36.8015,36.8153,36.6213,36.6975,24453.0
2016-12-02 13:00:00,52.96,53.1,52.78,52.91,35364.0,36.6975,36.7945,36.5728,36.6629,35364.0
2016-12-02 13:10:00,52.94,52.96,52.71,52.79,50501.0,36.6837,36.6975,36.5243,36.5797,50501.0
2016-12-02 13:20:00,52.8,52.95,52.72,52.77,28418.0,36.5867,36.6906,36.5312,36.5659,28418.0
2016-12-02 13:30:00,52.77,52.97,52.77,52.84,39652.0,36.5659,36.7045,36.5659,36.6144,39652.0
2016-12-02 13:40:00,52.84,52.87,52.71,52.83,30028.0,36.6144,36.6352,36.5243,36.6075,30028.0
2016-12-02 13:50:00,52.85,52.86,52.66,52.7,35658.0,36.6213,36.6282,36.4897,36.5174,35658.0
2016-12-02 14:00:00,52.7,52.85,52.68,52.69,35321.0,36.5174,36.6213,36.5035,36.5104,35321.0
2016-12-02 14:10:00,52.69,52.82,52.62,52.81,58538.0,36.5104,36.6005,36.4619,36.5936,58538.0
2016-12-02 14:20:00,52.79,52.86,52.46,52.47,77180.0,36.5797,36.6282,36.3511,36.358,77180.0
2016-12-02 14:30:00,52.46,52.77,52.34,52.77,34199.0,36.3511,36.5659,36.2679,36.5659,34199.0
2016-12-02 14:40:00,52.77,52.83,52.65,52.77,33445.0,36.5659,36.6075,36.4827,36.5659,33445.0
2016-12-02 14:50:00,52.79,52.81,52.65,52.7,34555.0,36.5797,36.5936,36.4827,36.5174,34555.0
2016-12-02 15:00:00,52.69,52.69,52.52,52.59,36482.0,36.5104,36.5104,36.3926,36.4412,36482.0
2016-12-02 15:10:00,52.56,52.62,52.5,52.52,47259.0,36.4204,36.4619,36.3788,36.3926,47259.0
2016-12-02 15:20:00,52.51,52.51,52.31,52.38,50597.0,36.3857,36.3857,36.2471,36.2956,50597.0
2016-12-02 15:30:00,52.38,52.62,52.34,52.62,65591.0,36.2956,36.4619,36.2679,36.4619,65591.0
2016-12-02 15:40:00,52.62,52.62,52.48,52.58,98644.0,36.4619,36.4619,36.3649,36.4342,98644.0
2016-12-02 15:50:00,52.58,52.75,52.57,52.62,239245.0,36.4342,36.552,36.4273,36.4619,239245.0
2016-12-05 09:30:00,53.29,53.81,53.29,53.75,68522.0,36.9262,37.2865,36.9262,37.2449,68522.0
2016-12-05 09:40:00,53.73,53.99,53.46,53.85,75898.0,37.2311,37.4113,37.044,37.3142,75898.0
2016-12-05 09:50:00,53.86,53.99,53.77,53.94,38547.0,37.3212,37.4113,37.2588,37.3766,38547.0
2016-12-05 10:00:00,53.9,54.22,53.85,54.05,48501.0,37.3489,37.5706,37.3142,37.4528,48501.0
2016-12-05 10:10:00,54.06,54.06,53.56,53.76,56837.0,37.4598,37.4598,37.1133,37.2519,56837.0
2016-12-05 10:20:00,53.76,53.79,53.55,53.7,68767.0,37.2519,37.2727,37.1064,37.2103,68767.0
2016-12-05 10:30:00,53.7,53.86,53.69,53.8,37960.0,37.2103,37.3212,37.2034,37.2796,37960.0
2016-12-05 10:40:00,53.8,53.9,53.45,53.56,44446.0,37.2796,37.3489,37.0371,37.1133,44446.0
2016-12-05 10:50:00,53.59,53.71,53.53,53.53,26896.0,37.1341,37.2172,37.0925,37.0925,26896.0
2016-12-05 11:00:00,53.53,53.76,53.5,53.68,50529.0,37.0925,37.2519,37.0717,37.1964,50529.0
2016-12-05 11:10:00,53.62,53.8,53.58,53.74,39526.0,37.1549,37.2796,37.1272,37.238,39526.0
2016-12-05 11:20:00,53.76,53.77,53.63,53.73,20511.0,37.2519,37.2588,37.1618,37.2311,20511.0
2016-12-05 11:30:00,53.73,53.75,53.53,53.64,37047.0,37.2311,37.2449,37.0925,37.1687,37047.0
2016-12-05 11:40:00,53.64,53.8,53.58,53.66,30663.0,37.1687,37.2796,37.1272,37.1826,30663.0
2016-12-05 11:50:00,53.68,53.84,53.65,53.68,30218.0,37.1964,37.3073,37.1757,37.1964,30218.0
2016-12-05 12:00:00,53.68,53.69,53.39,53.45,54082.0,37.1964,37.2034,36.9955,37.0371,54082.0
2016-12-05 12:10:00,53.44,53.53,53.35,53.53,23325.0,37.0301,37.0925,36.9678,37.0925,23325.0
2016-12-05 12:20:00,53.53,53.53,53.32,53.47,27444.0,37.0925,37.0925,36.947,37.0509,27444.0
2016-12-05 12:30:00,53.49,53.49,53.3,53.44,30413.0,37.0648,37.0648,36.9331,37.0301,30413.0
2016-12-05 12:40:00,53.45,53.47,53.32,53.4,29489.0,37.0371,37.0509,36.947,37.0024,29489.0
2016-12-05 12:50:00,53.39,53.55,53.38,53.5,23784.0,36.9955,37.1064,36.9886,37.0717,23784.0
2016-12-05 13:00:00,53.5,53.54,53.45,53.54,24795.0,37.0717,37.0994,37.0371,37.0994,24795.0
2016-12-05 13:10:00,53.53,53.56,53.41,53.51,23181.0,37.0925,37.1133,37.0094,37.0786,23181.0
2016-12-05 13:20:00,53.52,53.56,53.46,53.5,17303.0,37.0856,37.1133,37.044,37.0717,17303.0
2016-12-05 13:30:00,53.47,53.54,53.41,53.45,15464.0,37.0509,37.0994,37.0094,37.0371,15464.0
2016-12-05 13:40:00,53.44,53.54,53.4,53.41,17176.0,37.0301,37.0994,37.0024,37.0094,17176.0
2016-12-05 13:50:00,53.41,53.51,53.39,53.44,21540.0,37.0094,37.0786,36.9955,37.0301,21540.0
2016-12-05 14:00:00,53.43,53.53,53.38,53.53,32327.0,37.0232,37.0925,36.9886,37.0925,32327.0
2016-12-05 14:10:00,53.5,53.6,53.49,53.59,28336.0,37.0717,37.141,37.0648,37.1341,28336.0
2016-12-05 14:20:00,53.59,53.68,53.58,53.67,22263.0,37.1341,37.1964,37.1272,37.1895,22263.0
2016-12-05 14:30:00,53.66,53.69,53.56,53.68,21919.0,37.1826,37.2034,37.1133,37.1964,21919.0
2016-12-05 14:40:00,53.69,53.69,53.51,53.62,17876.0,37.2034,37.2034,37.0786,37.1549,17876.0
2016-12-05 14:50:00,53.61,53.65,53.54,53.6,49112.0,37.1479,37.1757,37.0994,37.141,49112.0
2016-12-05 15:00:00,53.6,53.7,53.49,53.52,45403.0,37.141,37.2103,37.0648,37.0856,45403.0
2016-12-05 15:10:00,53.52,53.53,53.45,53.47,26992.0,37.0856,37.0925,37.0371,37.0509,26992.0
2016-12-05 15:20:00,53.49,53.54,53.45,53.46,37260.0,37.0648,37.0994,37.0371,37.044,37260.0
2016-12-05 15:30:00,53.44,53.45,53.32,53.33,70575.0,37.0301,37.0371,36.947,36.9539,70575.0
2016-12-05 15:40:00,53.33,53.41,53.31,53.36,97003.0,36.9539,37.0094,36.9401,36.9747,97003.0
2016-12-05 15:50:00,53.36,53.4,53.28,53.33,140028.0,36.9747,37.0024,36.9193,36.9539,140028.0
2016-12-06 09:30:00,52.81,53.14,52.54,53.02,73714.0,36.5936,36.8223,36.4065,36.7391,73714.0
2016-12-06 09:40:00,53.03,53.39,52.91,53.39,16572.0,36.746,36.9955,36.6629,36.9955,16572.0
2016-12-06 09:50:00,53.38,53.46,53.14,53.15,20521.0,36.9886,37.044,36.8223,36.8292,20521.0
2016-12-06 10:00:00,53.19,53.28,53.1,53.13,15694.0,36.8569,36.9193,36.7945,36.8153,15694.0
2016-12-06 10:10:00,53.1,53.19,52.93,53.19,14015.0,36.7945,36.8569,36.6767,36.8569,14015.0
2016-12-06 10:20:00,53.2,53.21,53.07,53.11,12096.0,36.8638,36.8708,36.7738,36.8015,12096.0
2016-12-06 10:30:00,53.14,53.4,53.14,53.32,29341.0,36.8223,37.0024,36.8223,36.947,29341.0
2016-12-06 10:40:00,53.35,53.56,53.25,53.46,19411.0,36.9678,37.1133,36.8985,37.044,19411.0
2016-12-06 10:50:00,53.49,53.62,53.37,53.55,23837.0,37.0648,37.1549,36.9816,37.1064,23837.0
2016-12-06 11:00:00,53.56,53.73,53.41,53.61,34372.0,37.1133,37.2311,37.0094,37.1479,34372.0
2016-12-06 11:10:00,53.62,53.69,53.5,53.56,28897.0,37.1549,37.2034,37.0717,37.1133,28897.0
2016-12-06 11:20:00,53.55,53.59,53.27,53.3,36908.0,37.1064,37.1341,36.9123,36.9331,36908.0
2016-12-06 11:30:00,53.32,53.48,53.29,53.48,15709.0,36.947,37.0579,36.9262,37.0579,15709.0
2016-12-06 11:40:00,53.54,53.54,53.35,53.39,16046.0,37.0994,37.0994,36.9678,36.9955,16046.0
2016-12-06 11:50:00,53.4,53.51,53.38,53.44,17384.0,37.0024,37.0786,36.9886,37.0301,17384.0
2016-12-06 12:00:00,53.47,53.53,53.39,53.49,19422.0,37.0509,37.0925,36.9955,37.0648,19422.0
2016-12-06 12:10:00,53.52,53.53,53.37,53.41,13799.0,37.0856,37.0925,36.9816,37.0094,13799.0
2016-12-06 12:20:00,53.44,53.5,53.41,53.46,19560.0,37.0301,37.0717,37.0094,37.044,19560.0
2016-12-06 12:30:00,53.42,53.44,53.31,53.33,13784.0,37.0163,37.0301,36.9401,36.9539,13784.0
2016-12-06 12:40:00,53.3,53.39,53.19,53.19,17242.0,36.9331,36.9955,36.8569,36.8569,17242.0
2016-12-06 12:50:00,53.18,53.29,53.11,53.2,13005.0,36.85,36.9262,36.8015,36.8638,13005.0
2016-12-06 13:00:00,53.23,53.3,53.17,53.21,15053.0,36.8846,36.9331,36.8431,36.8708,15053.0
2016-12-06 13:10:00,53.21,53.33,53.15,53.25,16148.0,36.8708,36.9539,36.8292,36.8985,16148.0
2016-12-06 13:20:00,53.2,53.26,53.13,53.24,6551.0,36.8638,36.9054,36.8153,36.8916,6551.0
2016-12-06 13:30:00,53.27,53.27,53.12,53.2,19534.0,36.9123,36.9123,36.8084,36.8638,19534.0
2016-12-06 13:40:00,53.2,53.26,53.14,53.15,15585.0,36.8638,36.9054,36.8223,36.8292,15585.0
2016-12-06 13:50:00,53.16,53.24,53.15,53.18,13714.0,36.8361,36.8916,36.8292,36.85,13714.0
2016-12-06 14:00:00,53.17,53.23,53.16,53.2,15843.0,36.8431,36.8846,36.8361,36.8638,15843.0
2016-12-06 14:10:00,53.17,53.31,53.17,53.22,17841.0,36.8431,36.9401,36.8431,36.8777,17841.0
2016-12-06 14:20:00,53.2,53.43,53.14,53.38,13150.0,36.8638,37.0232,36.8223,36.9886,13150.0
2016-12-06 14:30:00,53.39,53.55,53.39,53.5,12032.0,36.9955,37.1064,36.9955,37.0717,12032.0
2016-12-06 14:40:00,53.48,53.54,53.44,53.52,16102.0,37.0579,37.0994,37.0301,37.0856,16102.0
2016-12-06 14:50:00,53.51,53.59,53.51,53.57,12897.0,37.0786,37.1341,37.0786,37.1202,12897.0
2016-12-06 15:00:00,53.56,53.59,53.49,53.49,16526.0,37.1133,37.1341,37.0648,37.0648,16526.0
2016-12-06 15:10:00,53.49,53.53,53.42,53.42,13596.0,37.0648,37.0925,37.0163,37.0163,13596.0
2016-12-06 15:20:00,53.41,53.47,53.33,53.39,19677.0,37.0094,37.0509,36.9539,36.9955,19677.0
2016-12-06 15:30:00,53.4,53.59,53.4,53.58,30315.0,37.0024,37.1341,37.0024,37.1272,30315.0
2016-12-06 15:40:00,53.58,53.63,53.51,53.63,39178.0,37.1272,37.1618,37.0786,37.1618,39178.0
2016-12-06 15:50:00,53.62,53.66,53.5,53.6,121446.0,37.1549,37.1826,37.0717,37.141,121446.0
2016-12-07 09:30:00,53.22,53.79,53.22,53.33,50783.0,36.8777,37.2727,36.8777,36.9539,50783.0
2016-12-07 09:40:00,53.32,53.35,53.05,53.28,18281.0,36.947,36.9678,36.7599,36.9193,18281.0
2016-12-07 09:50:00,53.31,53.45,53.18,53.19,48701.0,36.9401,37.0371,36.85,36.8569,48701.0
2016-12-07 10:00:00,53.21,53.3,53.13,53.21,35595.0,36.8708,36.9331,36.8153,36.8708,35595.0
2016-12-07 10:10:00,53.24,53.35,53.18,53.31,69338.0,36.8916,36.9678,36.85,36.9401,69338.0
2016-12-07 10:20:00,53.31,53.43,53.3,53.4,28992.0,36.9401,37.0232,36.9331,37.0024,28992.0
2016-12-07 10:30:00,53.37,53.47,53.07,53.08,54362.0,36.9816,37.0509,36.7738,36.7807,54362.0
2016-12-07 10:40:00,53.12,53.47,53.09,53.35,35156.0,36.8084,37.0509,36.7876,36.9678,35156.0
2016-12-07 10:50:00,53.32,53.46,53.26,53.26,34722.0,36.947,37.044,36.9054,36.9054,34722.0
2016-12-07 11:00:00,53.28,53.48,53.24,53.44,30084.0,36.9193,37.0579,36.8916,37.0301,30084.0
2016-12-07 11:10:00,53.47,53.68,53.46,53.54,28567.0,37.0509,37.1964,37.044,37.0994,28567.0
2016-12-07 11:20:00,53.6,53.64,53.43,53.5,17772.0,37.141,37.1687,37.0232,37.0717,17772.0
2016-12-07 11:30:00,53.45,53.6,53.38,53.45,18688.0,37.0371,37.141,36.9886,37.0371,18688.0
2016-12-07 11:40:00,53.45,53.49,53.35,53.39,13829.0,37.0371,37.0648,36.9678,36.9955,13829.0
2016-12-07 11:50:00,53.4,53.61,53.39,53.51,21524.0,37.0024,37.1479,36.9955,37.0786,21524.0
2016-12-07 12:00:00,53.51,53.54,53.33,53.44,20982.0,37.0786,37.0994,36.9539,37.0301,20982.0
2016-12-07 12:10:00,53.45,53.57,53.44,53.52,19865.0,37.0371,37.1202,37.0301,37.0856,19865.0
2016-12-07 12:20:00,53.53,53.53,53.28,53.28,16792.0,37.0925,37.0925,36.9193,36.9193,16792.0
2016-12-07 12:30:00,53.26,53.51,53.24,53.51,17194.0,36.9054,37.0786,36.8916,37.0786,17194.0
2016-12-07 12:40:00,53.49,53.71,53.44,53.7,39858.0,37.0648,37.2172,37.0301,37.2103,39858.0
2016-12-07 12:50:00,53.68,53.87,53.64,53.85,35111.0,37.1964,37.3281,37.1687,37.3142,35111.0
2016-12-07 13:00:00,53.85,53.98,53.69,53.91,34357.0,37.3142,37.4043,37.2034,37.3558,34357.0
2016-12-07 13:10:00,53.91,53.96,53.82,53.94,27583.0,37.3558,37.3905,37.2935,37.3766,27583.0
2016-12-07 13:20:00,53.96,54.08,53.85,53.92,64687.0,37.3905,37.4736,37.3142,37.3627,64687.0
2016-12-07 13:30:00,53.88,53.89,53.74,53.81,36631.0,37.335,37.342,37.238,37.2865,36631.0
2016-12-07 13:40:00,53.81,53.85,53.66,53.69,20463.0,37.2865,37.3142,37.1826,37.2034,20463.0
2016-12-07 13:50:00,53.69,53.81,53.64,53.78,39557.0,37.2034,37.2865,37.1687,37.2657,39557.0
2016-12-07 14:00:00,53.78,53.8,53.66,53.67,23842.0,37.2657,37.2796,37.1826,37.1895,23842.0
2016-12-07 14:10:00,53.65,53.76,53.58,53.71,19027.0,37.1757,37.2519,37.1272,37.2172,19027.0
2016-12-07 14:20:00,53.75,53.85,53.48,53.56,24030.0,37.2449,37.3142,37.0579,37.1133,24030.0
2016-12-07 14:30:00,53.6,53.6,53.49,53.51,23308.0,37.141,37.141,37.0648,37.0786,23308.0
2016-12-07 14:40:00,53.5,53.51,53.39,53.41,19594.0,37.0717,37.0786,36.9955,37.0094,19594.0
2016-12-07 14:50:00,53.39,53.49,53.36,53.44,15332.0,36.9955,37.0648,36.9747,37.0301,15332.0
2016-12-07 15:00:00,53.45,53.5,53.39,53.47,23977.0,37.0371,37.0717,36.9955,37.0509,23977.0
2016-12-07 15:10:00,53.49,53.58,53.47,53.58,26457.0,37.0648,37.1272,37.0509,37.1272,26457.0
2016-12-07 15:20:00,53.58,53.59,53.48,53.58,30730.0,37.1272,37.1341,37.0579,37.1272,30730.0
2016-12-07 15:30:00,53.58,53.71,53.54,53.71,41314.0,37.1272,37.2172,37.0994,37.2172,41314.0
2016-12-07 15:40:00,53.7,53.72,53.59,53.69,64277.0,37.2103,37.2242,37.1341,37.2034,64277.0
2016-12-07 15:50:00,53.7,53.91,53.65,53.82,146298.0,37.2103,37.3558,37.1757,37.2935,146298.0
2016-12-08 09:30:00,54.1,54.72,54.07,54.07,70356.0,37.4875,37.9171,37.4667,37.4667,70356.0
2016-12-08 09:40:00,54.14,54.27,54.04,54.09,45366.0,37.5152,37.6053,37.4459,37.4805,45366.0
2016-12-08 09:50:00,54.08,54.22,53.86,53.89,42316.0,37.4736,37.5706,37.3212,37.342,42316.0
2016-12-08 10:00:00,53.85,53.85,53.55,53.63,51141.0,37.3142,37.3142,37.1064,37.1618,51141.0
2016-12-08 10:10:00,53.63,54.06,53.6,54.03,31562.0,37.1618,37.4598,37.141,37.439,31562.0
2016-12-08 10:20:00,54.02,54.06,53.92,53.98,29577.0,37.432,37.4598,37.3627,37.4043,29577.0
2016-12-08 10:30:00,53.97,54.23,53.95,54.19,21971.0,37.3974,37.5776,37.3835,37.5498,21971.0
2016-12-08 10:40:00,54.19,54.22,53.93,53.97,21778.0,37.5498,37.5706,37.3697,37.3974,21778.0
2016-12-08 10:50:00,53.9,54.11,53.9,54.01,19941.0,37.3489,37.4944,37.3489,37.4251,19941.0
2016-12-08 11:00:00,54.03,54.05,53.8,53.8,26376.0,37.439,37.4528,37.2796,37.2796,26376.0
2016-12-08 11:10:00,53.78,53.85,53.44,53.57,33290.0,37.2657,37.3142,37.0301,37.1202,33290.0
2016-12-08 11:20:00,53.59,53.79,53.51,53.72,17782.0,37.1341,37.2727,37.0786,37.2242,17782.0
2016-12-08 11:30:00,53.66,53.81,53.57,53.68,15434.0,37.1826,37.2865,37.1202,37.1964,15434.0
2016-12-08 11:40:00,53.71,53.86,53.65,53.83,20451.0,37.2172,37.3212,37.1757,37.3004,20451.0
2016-12-08 11:50:00,53.84,53.91,53.74,53.87,13854.0,37.3073,37.3558,37.238,37.3281,13854.0
2016-12-08 12:00:00,53.88,54.0,53.85,53.95,11572.0,37.335,37.4182,37.3142,37.3835,11572.0
2016-12-08 12:10:00,53.98,54.06,53.92,54.04,20884.0,37.4043,37.4598,37.3627,37.4459,20884.0
2016-12-08 12:20:00,54.03,54.1,53.92,53.94,17731.0,37.439,37.4875,37.3627,37.3766,17731.0
2016-12-08 12:30:00,53.93,53.95,53.86,53.89,14725.0,37.3697,37.3835,37.3212,37.342,14725.0
2016-12-08 12:40:00,53.9,54.03,53.85,54.02,15196.0,37.3489,37.439,37.3142,37.432,15196.0
2016-12-08 12:50:00,54.01,54.01,53.84,53.93,6091.0,37.4251,37.4251,37.3073,37.3697,6091.0
2016-12-08 13:00:00,53.98,54.11,53.98,54.05,10589.0,37.4043,37.4944,37.4043,37.4528,10589.0
2016-12-08 13:10:00,54.04,54.14,54.01,54.1,19354.0,37.4459,37.5152,37.4251,37.4875,19354.0
2016-12-08 13:20:00,54.09,54.12,53.85,53.85,19354.0,37.4805,37.5013,37.3142,37.3142,19354.0
2016-12-08 13:30:00,53.85,53.91,53.78,53.89,21287.0,37.3142,37.3558,37.2657,37.342,21287.0
2016-12-08 13:40:00,53.89,53.89,53.71,53.85,15491.0,37.342,37.342,37.2172,37.3142,15491.0
2016-12-08 13:50:00,53.86,54.02,53.82,54.02,19981.0,37.3212,37.432,37.2935,37.432,19981.0
2016-12-08 14:00:00,54.01,54.08,53.96,53.99,43254.0,37.4251,37.4736,37.3905,37.4113,43254.0
2016-12-08 14:10:00,53.97,54.07,53.95,54.04,15644.0,37.3974,37.4667,37.3835,37.4459,15644.0
2016-12-08 14:20:00,54.02,54.14,53.9,54.1,33953.0,37.432,37.5152,37.3489,37.4875,33953.0
2016-12-08 14:30:00,54.09,54.25,54.06,54.19,25900.0,37.4805,37.5914,37.4598,37.5498,25900.0
2016-12-08 14:40:00,54.18,54.26,54.06,54.09,23194.0,37.5429,37.5983,37.4598,37.4805,23194.0
2016-12-08 14:50:00,54.09,54.13,54.05,54.13,13467.0,37.4805,37.5083,37.4528,37.5083,13467.0
2016-12-08 15:00:00,54.11,54.13,53.96,54.08,21193.0,37.4944,37.5083,37.3905,37.4736,21193.0
2016-12-08 15:10:00,54.08,54.13,54.03,54.09,20721.0,37.4736,37.5083,37.439,37.4805,20721.0
2016-12-08 15:20:00,54.06,54.34,54.06,54.25,35613.0,37.4598,37.6538,37.4598,37.5914,35613.0
2016-12-08 15:30:00,54.22,54.27,54.11,54.22,44800.0,37.5706,37.6053,37.4944,37.5706,44800.0
2016-12-08 15:40:00,54.23,54.27,54.12,54.18,56835.0,37.5776,37.6053,37.5013,37.5429,56835.0
2016-12-08 15:50:00,54.16,54.24,54.1,54.24,123156.0,37.5291,37.5845,37.4875,37.5845,123156.0
2016-12-09 09:30:00,54.78,54.85,54.53,54.61,37337.0,37.9587,38.0072,37.7854,37.8409,37337.0
2016-12-09 09:40:00,54.62,54.79,54.51,54.63,39680.0,37.8478,37.9656,37.7716,37.8547,39680.0
2016-12-09 09:50:00,54.61,54.83,54.45,54.59,31305.0,37.8409,37.9933,37.73,37.827,31305.0
2016-12-09 10:00:00,54.6,54.7,54.19,54.37,37368.0,37.8339,37.9032,37.5498,37.6746,37368.0
2016-12-09 10:10:00,54.36,54.38,54.1,54.19,42016.0,37.6676,37.6815,37.4875,37.5498,42016.0
2016-12-09 10:20:00,54.25,54.36,54.17,54.33,28669.0,37.5914,37.6676,37.536,37.6468,28669.0
2016-12-09 10:30:00,54.32,54.34,54.15,54.26,24633.0,37.6399,37.6538,37.5221,37.5983,24633.0
2016-12-09 10:40:00,54.25,54.29,54.04,54.07,21893.0,37.5914,37.6191,37.4459,37.4667,21893.0
2016-12-09 10:50:00,54.09,54.18,54.05,54.11,20900.0,37.4805,37.5429,37.4528,37.4944,20900.0
2016-12-09 11:00:00,54.12,54.12,53.87,53.91,29051.0,37.5013,37.5013,37.3281,37.3558,29051.0
2016-12-09 11:10:00,53.92,54.03,53.77,53.99,30273.0,37.3627,37.439,37.2588,37.4113,30273.0
2016-12-09 11:20:00,53.98,54.1,53.72,53.82,44752.0,37.4043,37.4875,37.2242,37.2935,44752.0
2016-12-09 11:30:00,53.8,53.81,53.66,53.72,27711.0,37.2796,37.2865,37.1826,37.2242,27711.0
2016-12-09 11:40:00,53.77,53.78,53.6,53.7,37299.0,37.2588,37.2657,37.141,37.2103,37299.0
2016-12-09 11:50:00,53.7,53.73,53.51,53.54,33066.0,37.2103,37.2311,37.0786,37.0994,33066.0
2016-12-09 12:00:00,53.54,53.54,53.35,53.35,19842.0,37.0994,37.0994,36.9678,36.9678,19842.0
2016-12-09 12:10:00,53.37,53.38,53.23,53.26,22369.0,36.9816,36.9886,36.8846,36.9054,22369.0
2016-12-09 12:20:00,53.27,53.35,53.25,53.28,18583.0,36.9123,36.9678,36.8985,36.9193,18583.0
2016-12-09 12:30:00,53.29,53.33,53.22,53.22,17550.0,36.9262,36.9539,36.8777,36.8777,17550.0
2016-12-09 12:40:00,53.23,53.27,53.14,53.27,21222.0,36.8846,36.9123,36.8223,36.9123,21222.0
2016-12-09 12:50:00,53.28,53.39,53.26,53.39,16488.0,36.9193,36.9955,36.9054,36.9955,16488.0
2016-12-09 13:00:00,53.41,53.58,53.35,53.58,13178.0,37.0094,37.1272,36.9678,37.1272,13178.0
2016-12-09 13:10:00,53.59,53.71,53.53,53.66,17014.0,37.1341,37.2172,37.0925,37.1826,17014.0
2016-12-09 13:20:00,53.7,53.71,53.63,53.63,20615.0,37.2103,37.2172,37.1618,37.1618,20615.0
2016-12-09 13:30:00,53.64,53.78,53.64,53.67,17518.0,37.1687,37.2657,37.1687,37.1895,17518.0
2016-12-09 13:40:00,53.67,53.71,53.57,53.67,22796.0,37.1895,37.2172,37.1202,37.1895,22796.0
2016-12-09 13:50:00,53.7,53.7,53.61,53.69,14350.0,37.2103,37.2103,37.1479,37.2034,14350.0
2016-12-09 14:00:00,53.71,53.73,53.67,53.69,20339.0,37.2172,37.2311,37.1895,37.2034,20339.0
2016-12-09 14:10:00,53.67,53.68,53.6,53.64,30729.0,37.1895,37.1964,37.141,37.1687,30729.0
2016-12-09 14:20:00,53.66,53.66,53.6,53.61,28958.0,37.1826,37.1826,37.141,37.1479,28958.0
2016-12-09 14:30:00,53.61,53.63,53.48,53.48,19177.0,37.1479,37.1618,37.0579,37.0579,19177.0
2016-12-09 14:40:00,53.47,53.52,53.43,53.46,13827.0,37.0509,37.0856,37.0232,37.044,13827.0
2016-12-09 14:50:00,53.46,53.59,53.46,53.53,35059.0,37.044,37.1341,37.044,37.0925,35059.0
2016-12-09 15:00:00,53.53,53.56,53.52,53.52,23595.0,37.0925,37.1133,37.0856,37.0856,23595.0
2016-12-09 15:10:00,53.52,53.57,53.52,53.55,26477.0,37.0856,37.1202,37.0856,37.1064,26477.0
2016-12-09 15:20:00,53.55,53.56,53.52,53.53,29075.0,37.1064,37.1133,37.0856,37.0925,29075.0
2016-12-09 15:30:00,53.53,53.55,53.46,53.47,22108.0,37.0925,37.1064,37.044,37.0509,22108.0
2016-12-09 15:40:00,53.48,53.63,53.47,53.5,111968.0,37.0579,37.1618,37.0509,37.0717,111968.0
2016-12-09 15:50:00,53.49,53.55,53.47,53.54,92644.0,37.0648,37.1064,37.0509,37.0994,92644.0
2016-12-12 09:30:00,54.81,54.92,54.26,54.84,114544.0,37.9795,38.0557,37.5983,38.0002,114544.0
2016-12-12 09:40:00,54.82,54.93,54.76,54.9,78532.0,37.9864,38.0626,37.9448,38.0418,78532.0
2016-12-12 09:50:00,54.9,54.9,54.66,54.74,74347.0,38.0418,38.0418,37.8755,37.9309,74347.0
2016-12-12 10:00:00,54.75,54.8,54.35,54.36,85001.0,37.9379,37.9725,37.6607,37.6676,85001.0
2016-12-12 10:10:00,54.34,54.52,54.02,54.1,48672.0,37.6538,37.7785,37.432,37.4875,48672.0
2016-12-12 10:20:00,54.1,54.25,53.89,53.95,45904.0,37.4875,37.5914,37.342,37.3835,45904.0
2016-12-12 10:30:00,53.95,54.25,53.95,54.17,41953.0,37.3835,37.5914,37.3835,37.536,41953.0
2016-12-12 10:40:00,54.18,54.21,54.0,54.02,21466.0,37.5429,37.5637,37.4182,37.432,21466.0
2016-12-12 10:50:00,54.0,54.09,53.92,53.99,17266.0,37.4182,37.4805,37.3627,37.4113,17266.0
2016-12-12 11:00:00,54.0,54.01,53.92,53.95,25343.0,37.4182,37.4251,37.3627,37.3835,25343.0
2016-12-12 11:10:00,53.97,54.06,53.96,53.99,32508.0,37.3974,37.4598,37.3905,37.4113,32508.0
2016-12-12 11:20:00,53.99,54.01,53.85,53.85,22540.0,37.4113,37.4251,37.3142,37.3142,22540.0
2016-12-12 11:30:00,53.87,53.88,53.66,53.66,23266.0,37.3281,37.335,37.1826,37.1826,23266.0
2016-12-12 11:40:00,53.68,53.88,53.68,53.76,17127.0,37.1964,37.335,37.1964,37.2519,17127.0
2016-12-12 11:50:00,53.79,53.84,53.62,53.8,17305.0,37.2727,37.3073,37.1549,37.2796,17305.0
2016-12-12 12:00:00,53.83,53.84,53.7,53.75,15366.0,37.3004,37.3073,37.2103,37.2449,15366.0
2016-12-12 12:10:00,53.79,53.92,53.78,53.88,16369.0,37.2727,37.3627,37.2657,37.335,16369.0
2016-12-12 12:20:00,53.9,54.0,53.85,53.97,25797.0,37.3489,37.4182,37.3142,37.3974,25797.0
2016-12-12 12:30:00,53.99,54.02,53.83,53.85,30238.0,37.4113,37.432,37.3004,37.3142,30238.0
2016-12-12 12:40:00,53.84,53.84,53.7,53.7,13434.0,37.3073,37.3073,37.2103,37.2103,13434.0
2016-12-12 12:50:00,53.7,53.71,53.59,53.62,11789.0,37.2103,37.2172,37.1341,37.1549,11789.0
2016-12-12 13:00:00,53.62,53.66,53.61,53.64,12515.0,37.1549,37.1826,37.1479,37.1687,12515.0
2016-12-12 13:10:00,53.65,53.71,53.62,53.64,18751.0,37.1757,37.2172,37.1549,37.1687,18751.0
2016-12-12 13:20:00,53.65,53.66,53.58,53.65,16453.0,37.1757,37.1826,37.1272,37.1757,16453.0
2016-12-12 13:30:00,53.66,53.67,53.55,53.57,19175.0,37.1826,37.1895,37.1064,37.1202,19175.0
2016-12-12 13:40:00,53.56,53.72,53.56,53.65,25844.0,37.1133,37.2242,37.1133,37.1757,25844.0
2016-12-12 13:50:00,53.65,53.72,53.61,53.71,26375.0,37.1757,37.2242,37.1479,37.2172,26375.0
2016-12-12 14:00:00,53.72,53.85,53.63,53.64,27838.0,37.2242,37.3142,37.1618,37.1687,27838.0
2016-12-12 14:10:00,53.63,53.67,53.6,53.63,29706.0,37.1618,37.1895,37.141,37.1618,29706.0
2016-12-12 14:20:00,53.63,53.66,53.46,53.46,37190.0,37.1618,37.1826,37.044,37.044,37190.0
2016-12-12 14:30:00,53.48,53.5,53.32,53.34,34581.0,37.0579,37.0717,36.947,36.9608,34581.0
2016-12-12 14:40:00,53.33,53.41,53.23,53.3,28514.0,36.9539,37.0094,36.8846,36.9331,28514.0
2016-12-12 14:50:00,53.32,53.32,53.17,53.21,21949.0,36.947,36.947,36.8431,36.8708,21949.0
2016-12-12 15:00:00,53.22,53.35,53.21,53.29,35115.0,36.8777,36.9678,36.8708,36.9262,35115.0
2016-12-12 15:10:00,53.29,53.34,53.26,53.33,39804.0,36.9262,36.9608,36.9054,36.9539,39804.0
2016-12-12 15:20:00,53.34,53.44,53.33,53.38,63003.0,36.9608,37.0301,36.9539,36.9886,63003.0
2016-12-12 15:30:00,53.38,53.38,53.18,53.21,68298.0,36.9886,36.9886,36.85,36.8708,68298.0
2016-12-12 15:40:00,53.22,53.35,53.21,53.35,74263.0,36.8777,36.9678,36.8708,36.9678,74263.0
2016-12-12 15:50:00,53.35,53.44,53.34,53.42,172900.0,36.9678,37.0301,36.9608,37.0163,172900.0
2016-12-13 09:30:00,54.0,54.0,53.3,53.63,59007.0,37.4182,37.4182,36.9331,37.1618,59007.0
2016-12-13 09:40:00,53.71,53.94,53.66,53.8,63321.0,37.2172,37.3766,37.1826,37.2796,63321.0
2016-12-13 09:50:00,53.82,53.87,53.65,53.71,31432.0,37.2935,37.3281,37.1757,37.2172,31432.0
2016-12-13 10:00:00,53.68,53.72,53.58,53.63,17289.0,37.1964,37.2242,37.1272,37.1618,17289.0
2016-12-13 10:10:00,53.61,53.78,53.53,53.61,26199.0,37.1479,37.2657,37.0925,37.1479,26199.0
2016-12-13 10:20:00,53.59,53.8,53.59,53.76,19414.0,37.1341,37.2796,37.1341,37.2519,19414.0
2016-12-13 10:30:00,53.72,53.82,53.64,53.74,71954.0,37.2242,37.2935,37.1687,37.238,71954.0
2016-12-13 10:40:00,53.77,54.02,53.76,53.99,32801.0,37.2588,37.432,37.2519,37.4113,32801.0
2016-12-13 10:50:00,54.0,54.18,53.92,54.18,99019.0,37.4182,37.5429,37.3627,37.5429,99019.0
2016-12-13 11:00:00,54.15,54.24,54.02,54.18,36834.0,37.5221,37.5845,37.432,37.5429,36834.0
2016-12-13 11:10:00,54.13,54.35,54.07,54.31,19097.0,37.5083,37.6607,37.4667,37.633,19097.0
2016-12-13 11:20:00,54.32,54.42,54.29,54.36,34079.0,37.6399,37.7092,37.6191,37.6676,34079.0
2016-12-13 11:30:00,54.38,54.46,54.31,54.37,25014.0,37.6815,37.7369,37.633,37.6746,25014.0
2016-12-13 11:40:00,54.39,54.44,54.31,54.34,37101.0,37.6884,37.7231,37.633,37.6538,37101.0
2016-12-13 11:50:00,54.36,54.4,54.3,54.31,29028.0,37.6676,37.6954,37.6261,37.633,29028.0
2016-12-13 12:00:00,54.33,54.8,54.32,54.75,107716.0,37.6468,37.9725,37.6399,37.9379,107716.0
2016-12-13 12:10:00,54.75,54.98,54.75,54.92,82039.0,37.9379,38.0973,37.9379,38.0557,82039.0
2016-12-13 12:20:00,54.92,55.03,54.75,54.84,54354.0,38.0557,38.1319,37.9379,38.0002,54354.0
2016-12-13 12:30:00,54.85,54.88,54.6,54.71,74512.0,38.0072,38.028,37.8339,37.9102,74512.0
2016-12-13 12:40:00,54.71,54.87,54.71,54.71,37294.0,37.9102,38.021,37.9102,37.9102,37294.0
2016-12-13 12:50:00,54.68,54.69,54.48,54.5,71381.0,37.8894,37.8963,37.7508,37.7646,71381.0
2016-12-13 13:00:00,54.5,54.78,54.47,54.78,50748.0,37.7646,37.9587,37.7439,37.9587,50748.0
2016-12-13 13:10:00,54.78,54.78,54.54,54.7,42980.0,37.9587,37.9587,37.7924,37.9032,42980.0
2016-12-13 13:20:00,54.72,54.78,54.64,54.72,30163.0,37.9171,37.9587,37.8617,37.9171,30163.0
2016-12-13 13:30:00,54.71,54.72,54.47,54.51,35801.0,37.9102,37.9171,37.7439,37.7716,35801.0
2016-12-13 13:40:00,54.52,54.59,54.45,54.46,43653.0,37.7785,37.827,37.73,37.7369,43653.0
2016-12-13 13:50:00,54.47,54.48,54.35,54.38,39494.0,37.7439,37.7508,37.6607,37.6815,39494.0
2016-12-13 14:00:00,54.37,54.4,54.2,54.21,25782.0,37.6746,37.6954,37.5568,37.5637,25782.0
2016-12-13 14:10:00,54.21,54.22,54.04,54.04,28341.0,37.5637,37.5706,37.4459,37.4459,28341.0
2016-12-13 14:20:00,54.06,54.08,53.95,54.02,33229.0,37.4598,37.4736,37.3835,37.432,33229.0
2016-12-13 14:30:00,54.05,54.19,54.04,54.16,19795.0,37.4528,37.5498,37.4459,37.5291,19795.0
2016-12-13 14:40:00,54.15,54.2,54.06,54.11,22410.0,37.5221,37.5568,37.4598,37.4944,22410.0
2016-12-13 14:50:00,54.11,54.16,54.07,54.08,29217.0,37.4944,37.5291,37.4667,37.4736,29217.0
2016-12-13 15:00:00,54.08,54.1,53.97,54.0,30106.0,37.4736,37.4875,37.3974,37.4182,30106.0
2016-12-13 15:10:00,54.03,54.05,53.97,54.0,38647.0,37.439,37.4528,37.3974,37.4182,38647.0
2016-12-13 15:20:00,54.0,54.02,53.97,54.0,28778.0,37.4182,37.432,37.3974,37.4182,28778.0
2016-12-13 15:30:00,54.01,54.03,53.96,53.99,47386.0,37.4251,37.439,37.3905,37.4113,47386.0
2016-12-13 15:40:00,53.99,54.02,53.96,54.01,64716.0,37.4113,37.432,37.3905,37.4251,64716.0
2016-12-13 15:50:00,54.0,54.02,53.94,53.95,113961.0,37.4182,37.432,37.3766,37.3835,113961.0
2016-12-14 09:30:00,53.9,54.0,53.6,53.85,73726.0,37.3489,37.4182,37.141,37.3142,73726.0
2016-12-14 09:40:00,53.89,54.04,53.85,54.02,75047.0,37.342,37.4459,37.3142,37.432,75047.0
2016-12-14 09:50:00,54.06,54.06,53.81,53.9,25084.0,37.4598,37.4598,37.2865,37.3489,25084.0
2016-12-14 10:00:00,53.88,53.88,53.55,53.55,17381.0,37.335,37.335,37.1064,37.1064,17381.0
2016-12-14 10:10:00,53.59,53.81,53.57,53.68,41364.0,37.1341,37.2865,37.1202,37.1964,41364.0
2016-12-14 10:20:00,53.68,53.85,53.66,53.85,34794.0,37.1964,37.3142,37.1826,37.3142,34794.0
2016-12-14 10:30:00,53.85,54.49,53.85,54.23,85940.0,37.3142,37.7577,37.3142,37.5776,85940.0
2016-12-14 10:40:00,54.23,54.34,54.06,54.09,28384.0,37.5776,37.6538,37.4598,37.4805,28384.0
2016-12-14 10:50:00,54.07,54.28,54.07,54.24,19142.0,37.4667,37.6122,37.4667,37.5845,19142.0
2016-12-14 11:00:00,54.21,54.3,54.12,54.22,18922.0,37.5637,37.6261,37.5013,37.5706,18922.0
2016-12-14 11:10:00,54.2,54.34,54.12,54.29,53547.0,37.5568,37.6538,37.5013,37.6191,53547.0
2016-12-14 11:20:00,54.31,54.41,54.26,54.3,20883.0,37.633,37.7023,37.5983,37.6261,20883.0
2016-12-14 11:30:00,54.28,54.36,54.05,54.08,25540.0,37.6122,37.6676,37.4528,37.4736,25540.0
2016-12-14 11:40:00,54.11,54.14,53.9,54.0,21102.0,37.4944,37.5152,37.3489,37.4182,21102.0
2016-12-14 11:50:00,53.99,54.0,53.9,53.96,26675.0,37.4113,37.4182,37.3489,37.3905,26675.0
2016-12-14 12:00:00,53.94,54.04,53.92,54.0,44295.0,37.3766,37.4459,37.3627,37.4182,44295.0
2016-12-14 12:10:00,54.0,54.08,53.97,54.08,26191.0,37.4182,37.4736,37.3974,37.4736,26191.0
2016-12-14 12:20:00,54.06,54.1,54.04,54.04,9027.0,37.4598,37.4875,37.4459,37.4459,9027.0
2016-12-14 12:30:00,54.04,54.08,53.94,54.03,33617.0,37.4459,37.4736,37.3766,37.439,33617.0
2016-12-14 12:40:00,54.07,54.11,53.92,54.0,13553.0,37.4667,37.4944,37.3627,37.4182,13553.0
2016-12-14 12:50:00,53.98,54.0,53.84,53.84,10665.0,37.4043,37.4182,37.3073,37.3073,10665.0
2016-12-14 13:00:00,53.85,54.01,53.85,53.96,14983.0,37.3142,37.4251,37.3142,37.3905,14983.0
2016-12-14 13:10:00,53.97,54.07,53.96,53.98,19559.0,37.3974,37.4667,37.3905,37.4043,19559.0
2016-12-14 13:20:00,54.01,54.08,54.01,54.08,14660.0,37.4251,37.4736,37.4251,37.4736,14660.0
2016-12-14 13:30:00,54.08,54.34,54.08,54.15,49577.0,37.4736,37.6538,37.4736,37.5221,49577.0
2016-12-14 13:40:00,54.16,54.31,54.14,54.29,22090.0,37.5291,37.633,37.5152,37.6191,22090.0
2016-12-14 13:50:00,54.28,54.29,54.12,54.13,14257.0,37.6122,37.6191,37.5013,37.5083,14257.0
2016-12-14 14:00:00,54.08,54.37,53.78,54.32,58730.0,37.4736,37.6746,37.2657,37.6399,58730.0
2016-12-14 14:10:00,54.31,54.35,53.74,53.88,49847.0,37.633,37.6607,37.238,37.335,49847.0
2016-12-14 14:20:00,53.91,53.91,53.44,53.46,29021.0,37.3558,37.3558,37.0301,37.044,29021.0
2016-12-14 14:30:00,53.4,53.62,53.37,53.45,27224.0,37.0024,37.1549,36.9816,37.0371,27224.0
2016-12-14 14:40:00,53.47,53.78,53.44,53.74,51803.0,37.0509,37.2657,37.0301,37.238,51803.0
2016-12-14 14:50:00,53.74,53.77,53.43,53.46,38314.0,37.238,37.2588,37.0232,37.044,38314.0
2016-12-14 15:00:00,53.45,53.58,53.1,53.13,34039.0,37.0371,37.1272,36.7945,36.8153,34039.0
2016-12-14 15:10:00,53.11,53.15,52.73,52.78,55449.0,36.8015,36.8292,36.5382,36.5728,55449.0
2016-12-14 15:20:00,52.8,52.91,52.78,52.9,67838.0,36.5867,36.6629,36.5728,36.656,67838.0
2016-12-14 15:30:00,52.89,53.34,52.88,53.31,105010.0,36.649,36.9608,36.6421,36.9401,105010.0
2016-12-14 15:40:00,53.3,53.33,53.18,53.2,91638.0,36.9331,36.9539,36.85,36.8638,91638.0
2016-12-14 15:50:00,53.19,53.19,52.99,53.06,168632.0,36.8569,36.8569,36.7183,36.7668,168632.0
2016-12-15 09:30:00,52.55,52.58,51.39,51.77,58798.0,36.4134,36.4342,35.6096,35.8729,58798.0
2016-12-15 09:40:00,51.82,53.0,51.53,52.86,39043.0,35.9076,36.7253,35.7066,36.6282,39043.0
2016-12-15 09:50:00,52.88,53.03,52.65,52.99,36716.0,36.6421,36.746,36.4827,36.7183,36716.0
2016-12-15 10:00:00,53.01,53.77,52.99,53.77,56618.0,36.7322,37.2588,36.7183,37.2588,56618.0
2016-12-15 10:10:00,53.73,53.99,53.48,53.64,74021.0,37.2311,37.4113,37.0579,37.1687,74021.0
2016-12-15 10:20:00,53.66,54.0,53.66,53.88,42485.0,37.1826,37.4182,37.1826,37.335,42485.0
2016-12-15 10:30:00,53.92,54.0,53.8,53.84,29003.0,37.3627,37.4182,37.2796,37.3073,29003.0
2016-12-15 10:40:00,53.85,53.97,53.53,53.69,28545.0,37.3142,37.3974,37.0925,37.2034,28545.0
2016-12-15 10:50:00,53.71,53.9,53.69,53.84,37984.0,37.2172,37.3489,37.2034,37.3073,37984.0
2016-12-15 11:00:00,53.88,54.0,53.83,54.0,38852.0,37.335,37.4182,37.3004,37.4182,38852.0
2016-12-15 11:10:00,53.97,54.0,53.85,53.86,23380.0,37.3974,37.4182,37.3142,37.3212,23380.0
2016-12-15 11:20:00,53.88,53.94,53.69,53.79,23522.0,37.335,37.3766,37.2034,37.2727,23522.0
2016-12-15 11:30:00,53.75,53.83,53.66,53.77,25337.0,37.2449,37.3004,37.1826,37.2588,25337.0
2016-12-15 11:40:00,53.81,53.84,53.69,53.84,21814.0,37.2865,37.3073,37.2034,37.3073,21814.0
2016-12-15 11:50:00,53.85,53.86,53.72,53.82,19114.0,37.3142,37.3212,37.2242,37.2935,19114.0
2016-12-15 12:00:00,53.82,53.9,53.74,53.82,16123.0,37.2935,37.3489,37.238,37.2935,16123.0
2016-12-15 12:10:00,53.81,53.99,53.78,53.87,16028.0,37.2865,37.4113,37.2657,37.3281,16028.0
2016-12-15 12:20:00,53.84,54.0,53.74,53.95,37023.0,37.3073,37.4182,37.238,37.3835,37023.0
2016-12-15 12:30:00,53.93,54.19,53.89,54.11,49565.0,37.3697,37.5498,37.342,37.4944,49565.0
2016-12-15 12:40:00,54.14,54.2,54.11,54.18,14743.0,37.5152,37.5568,37.4944,37.5429,14743.0
2016-12-15 12:50:00,54.18,54.19,53.93,53.96,18528.0,37.5429,37.5498,37.3697,37.3905,18528.0
2016-12-15 13:00:00,53.98,54.02,53.88,53.9,31636.0,37.4043,37.432,37.335,37.3489,31636.0
2016-12-15 13:10:00,53.93,53.96,53.84,53.91,16594.0,37.3697,37.3905,37.3073,37.3558,16594.0
2016-12-15 13:20:00,53.9,53.96,53.8,53.84,16512.0,37.3489,37.3905,37.2796,37.3073,16512.0
2016-12-15 13:30:00,53.84,53.95,53.74,53.77,23522.0,37.3073,37.3835,37.238,37.2588,23522.0
2016-12-15 13:40:00,53.76,53.83,53.7,53.78,16443.0,37.2519,37.3004,37.2103,37.2657,16443.0
2016-12-15 13:50:00,53.8,53.88,53.64,53.71,26877.0,37.2796,37.335,37.1687,37.2172,26877.0
2016-12-15 14:00:00,53.69,53.9,53.68,53.86,20937.0,37.2034,37.3489,37.1964,37.3212,20937.0
2016-12-15 14:10:00,53.85,53.95,53.81,53.88,16310.0,37.3142,37.3835,37.2865,37.335,16310.0
2016-12-15 14:20:00,53.84,53.93,53.83,53.91,15165.0,37.3073,37.3697,37.3004,37.3558,15165.0
2016-12-15 14:30:00,53.91,54.01,53.86,53.95,23153.0,37.3558,37.4251,37.3212,37.3835,23153.0
2016-12-15 14:40:00,53.96,53.96,53.85,53.86,20244.0,37.3905,37.3905,37.3142,37.3212,20244.0
2016-12-15 14:50:00,53.86,53.92,53.81,53.84,15061.0,37.3212,37.3627,37.2865,37.3073,15061.0
2016-12-15 15:00:00,53.84,53.94,53.82,53.87,19384.0,37.3073,37.3766,37.2935,37.3281,19384.0
2016-12-15 15:10:00,53.86,53.91,53.83,53.87,19434.0,37.3212,37.3558,37.3004,37.3281,19434.0
2016-12-15 15:20:00,53.87,53.94,53.79,53.83,44826.0,37.3281,37.3766,37.2727,37.3004,44826.0
2016-12-15 15:30:00,53.84,53.92,53.83,53.91,36421.0,37.3073,37.3627,37.3004,37.3558,36421.0
2016-12-15 15:40:00,53.91,54.0,53.9,53.95,52053.0,37.3558,37.4182,37.3489,37.3835,52053.0
2016-12-15 15:50:00,53.93,54.02,53.92,53.98,141082.0,37.3697,37.432,37.3627,37.4043,141082.0
2016-12-16 09:30:00,53.8,54.0,53.58,53.96,55351.0,37.2796,37.4182,37.1272,37.3905,55351.0
2016-12-16 09:40:00,53.92,54.3,53.87,54.19,54122.0,37.3627,37.6261,37.3281,37.5498,54122.0
2016-12-16 09:50:00,54.08,54.31,53.82,54.16,62765.0,37.4736,37.633,37.2935,37.5291,62765.0
2016-12-16 10:00:00,54.21,54.55,54.14,54.55,28826.0,37.5637,37.7993,37.5152,37.7993,28826.0
2016-12-16 10:10:00,54.55,54.8,54.52,54.76,26121.0,37.7993,37.9725,37.7785,37.9448,26121.0
2016-12-16 10:20:00,54.73,54.77,54.53,54.64,40132.0,37.924,37.9517,37.7854,37.8617,40132.0
2016-12-16 10:30:00,54.7,54.72,54.52,54.64,27284.0,37.9032,37.9171,37.7785,37.8617,27284.0
2016-12-16 10:40:00,54.64,54.75,54.58,54.73,26582.0,37.8617,37.9379,37.8201,37.924,26582.0
2016-12-16 10:50:00,54.73,54.73,54.27,54.3,82207.0,37.924,37.924,37.6053,37.6261,82207.0
2016-12-16 11:00:00,54.29,54.41,54.19,54.38,27135.0,37.6191,37.7023,37.5498,37.6815,27135.0
2016-12-16 11:10:00,54.35,54.62,54.31,54.57,14213.0,37.6607,37.8478,37.633,37.8132,14213.0
2016-12-16 11:20:00,54.62,54.62,54.29,54.53,28473.0,37.8478,37.8478,37.6191,37.7854,28473.0
2016-12-16 11:30:00,54.47,54.56,54.34,54.54,28962.0,37.7439,37.8062,37.6538,37.7924,28962.0
2016-12-16 11:40:00,54.53,54.83,54.5,54.8,33068.0,37.7854,37.9933,37.7646,37.9725,33068.0
2016-12-16 11:50:00,54.8,54.8,54.59,54.73,44322.0,37.9725,37.9725,37.827,37.924,44322.0
2016-12-16 12:00:00,54.75,54.75,54.58,54.63,28325.0,37.9379,37.9379,37.8201,37.8547,28325.0
2016-12-16 12:10:00,54.67,54.77,54.57,54.64,24666.0,37.8824,37.9517,37.8132,37.8617,24666.0
2016-12-16 12:20:00,54.67,54.82,54.64,54.8,29141.0,37.8824,37.9864,37.8617,37.9725,29141.0
2016-12-16 12:30:00,54.8,54.93,54.78,54.91,37524.0,37.9725,38.0626,37.9587,38.0487,37524.0
2016-12-16 12:40:00,54.89,54.97,54.8,54.82,40359.0,38.0349,38.0903,37.9725,37.9864,40359.0
2016-12-16 12:50:00,54.8,54.89,54.73,54.87,22500.0,37.9725,38.0349,37.924,38.021,22500.0
2016-12-16 13:00:00,54.86,54.9,54.7,54.7,20979.0,38.0141,38.0418,37.9032,37.9032,20979.0
2016-12-16 13:10:00,54.72,54.8,54.67,54.71,15886.0,37.9171,37.9725,37.8824,37.9102,15886.0
2016-12-16 13:20:00,54.72,54.8,54.7,54.7,25164.0,37.9171,37.9725,37.9032,37.9032,25164.0
2016-12-16 13:30:00,54.71,54.85,54.69,54.82,15839.0,37.9102,38.0072,37.8963,37.9864,15839.0
2016-12-16 13:40:00,54.86,54.9,54.73,54.76,13100.0,38.0141,38.0418,37.924,37.9448,13100.0
2016-12-16 13:50:00,54.77,54.81,54.69,54.77,25987.0,37.9517,37.9795,37.8963,37.9517,25987.0
2016-12-16 14:00:00,54.78,54.81,54.68,54.72,26155.0,37.9587,37.9795,37.8894,37.9171,26155.0
2016-12-16 14:10:00,54.72,54.78,54.71,54.73,20049.0,37.9171,37.9587,37.9102,37.924,20049.0
2016-12-16 14:20:00,54.73,54.75,54.68,54.75,31864.0,37.924,37.9379,37.8894,37.9379,31864.0
2016-12-16 14:30:00,54.75,54.77,54.69,54.7,35598.0,37.9379,37.9517,37.8963,37.9032,35598.0
2016-12-16 14:40:00,54.71,54.82,54.68,54.81,22798.0,37.9102,37.9864,37.8894,37.9795,22798.0
2016-12-16 14:50:00,54.8,54.82,54.68,54.74,25581.0,37.9725,37.9864,37.8894,37.9309,25581.0
2016-12-16 15:00:00,54.75,54.76,54.67,54.76,34260.0,37.9379,37.9448,37.8824,37.9448,34260.0
2016-12-16 15:10:00,54.76,54.8,54.74,54.79,29576.0,37.9448,37.9725,37.9309,37.9656,29576.0
2016-12-16 15:20:00,54.78,54.83,54.72,54.8,29741.0,37.9587,37.9933,37.9171,37.9725,29741.0
2016-12-16 15:30:00,54.79,54.89,54.76,54.87,47680.0,37.9656,38.0349,37.9448,38.021,47680.0
2016-12-16 15:40:00,54.87,54.92,54.69,54.91,68624.0,38.021,38.0557,37.8963,38.0487,68624.0
2016-12-16 15:50:00,54.92,54.96,54.83,54.91,113730.0,38.0557,38.0834,37.9933,38.0487,113730.0
2016-12-19 09:30:00,54.79,54.84,54.22,54.43,38230.0,37.9656,38.0002,37.5706,37.7161,38230.0
2016-12-19 09:40:00,54.5,54.55,54.32,54.55,5221.0,37.7646,37.7993,37.6399,37.7993,5221.0
2016-12-19 09:50:00,54.6,54.69,54.33,54.69,14807.0,37.8339,37.8963,37.6468,37.8963,14807.0
2016-12-19 10:00:00,54.66,54.78,54.5,54.62,10516.0,37.8755,37.9587,37.7646,37.8478,10516.0
2016-12-19 10:10:00,54.64,54.78,54.58,54.7,23434.0,37.8617,37.9587,37.8201,37.9032,23434.0
2016-12-19 10:20:00,54.69,54.78,54.64,54.65,14588.0,37.8963,37.9587,37.8617,37.8686,14588.0
2016-12-19 10:30:00,54.69,54.75,54.55,54.63,17850.0,37.8963,37.9379,37.7993,37.8547,17850.0
2016-12-19 10:40:00,54.63,54.64,54.53,54.56,17895.0,37.8547,37.8617,37.7854,37.8062,17895.0
2016-12-19 10:50:00,54.53,54.64,54.5,54.59,26431.0,37.7854,37.8617,37.7646,37.827,26431.0
2016-12-19 11:00:00,54.53,54.61,54.46,54.52,15841.0,37.7854,37.8409,37.7369,37.7785,15841.0
2016-12-19 11:10:00,54.55,54.61,54.4,54.4,11455.0,37.7993,37.8409,37.6954,37.6954,11455.0
2016-12-19 11:20:00,54.41,54.71,54.23,54.71,26336.0,37.7023,37.9102,37.5776,37.9102,26336.0
2016-12-19 11:30:00,54.64,54.74,54.57,54.72,14249.0,37.8617,37.9309,37.8132,37.9171,14249.0
2016-12-19 11:40:00,54.69,54.85,54.68,54.84,17796.0,37.8963,38.0072,37.8894,38.0002,17796.0
2016-12-19 11:50:00,54.84,54.92,54.63,54.66,45302.0,38.0002,38.0557,37.8547,37.8755,45302.0
2016-12-19 12:00:00,54.69,54.8,54.65,54.8,13537.0,37.8963,37.9725,37.8686,37.9725,13537.0
2016-12-19 12:10:00,54.8,54.98,54.79,54.9,15921.0,37.9725,38.0973,37.9656,38.0418,15921.0
2016-12-19 12:20:00,54.89,54.98,54.88,54.93,6802.0,38.0349,38.0973,38.028,38.0626,6802.0
2016-12-19 12:30:00,54.95,55.0,54.86,54.86,10569.0,38.0765,38.1111,38.0141,38.0141,10569.0
2016-12-19 12:40:00,54.89,54.97,54.89,54.9,7025.0,38.0349,38.0903,38.0349,38.0418,7025.0
2016-12-19 12:50:00,54.93,54.95,54.86,54.88,8074.0,38.0626,38.0765,38.0141,38.028,8074.0
2016-12-19 13:00:00,54.86,54.9,54.78,54.79,12186.0,38.0141,38.0418,37.9587,37.9656,12186.0
2016-12-19 13:10:00,54.79,54.83,54.76,54.82,11863.0,37.9656,37.9933,37.9448,37.9864,11863.0
2016-12-19 13:20:00,54.77,54.9,54.77,54.87,17701.0,37.9517,38.0418,37.9517,38.021,17701.0
2016-12-19 13:30:00,54.83,54.86,54.66,54.66,13666.0,37.9933,38.0141,37.8755,37.8755,13666.0
2016-12-19 13:40:00,54.66,54.75,54.66,54.7,10286.0,37.8755,37.9379,37.8755,37.9032,10286.0
2016-12-19 13:50:00,54.71,54.79,54.65,54.7,5262.0,37.9102,37.9656,37.8686,37.9032,5262.0
2016-12-19 14:00:00,54.72,54.84,54.7,54.82,10152.0,37.9171,38.0002,37.9032,37.9864,10152.0
2016-12-19 14:10:00,54.82,54.85,54.74,54.76,8234.0,37.9864,38.0072,37.9309,37.9448,8234.0
2016-12-19 14:20:00,54.77,54.88,54.74,54.82,12367.0,37.9517,38.028,37.9309,37.9864,12367.0
2016-12-19 14:30:00,54.77,54.9,54.77,54.77,11820.0,37.9517,38.0418,37.9517,37.9517,11820.0
2016-12-19 14:40:00,54.79,54.88,54.72,54.82,11771.0,37.9656,38.028,37.9171,37.9864,11771.0
2016-12-19 14:50:00,54.81,54.81,54.71,54.79,14623.0,37.9795,37.9795,37.9102,37.9656,14623.0
2016-12-19 15:00:00,54.77,54.84,54.75,54.78,16149.0,37.9517,38.0002,37.9379,37.9587,16149.0
2016-12-19 15:10:00,54.79,54.81,54.7,54.71,27519.0,37.9656,37.9795,37.9032,37.9102,27519.0
2016-12-19 15:20:00,54.68,54.83,54.64,54.81,17212.0,37.8894,37.9933,37.8617,37.9795,17212.0
2016-12-19 15:30:00,54.81,54.82,54.75,54.8,26110.0,37.9795,37.9864,37.9379,37.9725,26110.0
2016-12-19 15:40:00,54.79,54.79,54.63,54.66,39003.0,37.9656,37.9656,37.8547,37.8755,39003.0
2016-12-19 15:50:00,54.65,54.97,54.64,54.95,179602.0,37.8686,38.0903,37.8617,38.0765,179602.0
2016-12-20 09:30:00,55.31,55.92,55.31,55.78,45901.0,38.3259,38.7486,38.3259,38.6516,45901.0
2016-12-20 09:40:00,55.8,56.13,55.56,56.02,33766.0,38.6655,38.8941,38.4992,38.8179,33766.0
2016-12-20 09:50:00,56.01,56.31,56.0,56.18,33552.0,38.811,39.0188,38.804,38.9288,33552.0
2016-12-20 10:00:00,56.11,56.59,56.1,56.4,46430.0,38.8803,39.2129,38.8733,39.0812,46430.0
2016-12-20 10:10:00,56.39,56.39,56.12,56.13,52461.0,39.0743,39.0743,38.8872,38.8941,52461.0
2016-12-20 10:20:00,56.11,56.16,55.99,56.02,117632.0,38.8803,38.9149,38.7971,38.8179,117632.0
2016-12-20 10:30:00,56.05,56.22,55.92,56.15,83485.0,38.8387,38.9565,38.7486,38.908,83485.0
2016-12-20 10:40:00,56.14,56.31,56.1,56.19,51157.0,38.9011,39.0188,38.8733,38.9357,51157.0
2016-12-20 10:50:00,56.18,56.33,56.08,56.23,105707.0,38.9288,39.0327,38.8595,38.9634,105707.0
2016-12-20 11:00:00,56.23,56.32,56.1,56.21,43301.0,38.9634,39.0258,38.8733,38.9496,43301.0
2016-12-20 11:10:00,56.23,56.3,56.16,56.29,45240.0,38.9634,39.0119,38.9149,39.005,45240.0
2016-12-20 11:20:00,56.29,56.52,56.29,56.51,42522.0,39.005,39.1644,39.005,39.1574,42522.0
2016-12-20 11:30:00,56.5,56.66,56.38,56.64,48834.0,39.1505,39.2614,39.0674,39.2475,48834.0
2016-12-20 11:40:00,56.67,56.74,56.53,56.67,34769.0,39.2683,39.3168,39.1713,39.2683,34769.0
2016-12-20 11:50:00,56.67,56.67,56.35,56.49,76966.0,39.2683,39.2683,39.0466,39.1436,76966.0
2016-12-20 12:00:00,56.48,56.54,56.4,56.54,65129.0,39.1366,39.1782,39.0812,39.1782,65129.0
2016-12-20 12:10:00,56.52,56.71,56.51,56.7,19275.0,39.1644,39.296,39.1574,39.2891,19275.0
2016-12-20 12:20:00,56.68,56.87,56.68,56.79,45078.0,39.2752,39.4069,39.2752,39.3515,45078.0
2016-12-20 12:30:00,56.79,56.79,56.62,56.74,29403.0,39.3515,39.3515,39.2337,39.3168,29403.0
2016-12-20 12:40:00,56.77,56.79,56.7,56.78,22174.0,39.3376,39.3515,39.2891,39.3445,22174.0
2016-12-20 12:50:00,56.79,56.89,56.78,56.83,24217.0,39.3515,39.4207,39.3445,39.3792,24217.0
2016-12-20 13:00:00,56.84,56.92,56.7,56.79,40955.0,39.3861,39.4415,39.2891,39.3515,40955.0
2016-12-20 13:10:00,56.77,56.78,56.58,56.58,25938.0,39.3376,39.3445,39.2059,39.2059,25938.0
2016-12-20 13:20:00,56.59,56.77,56.59,56.73,31091.0,39.2129,39.3376,39.2129,39.3099,31091.0
2016-12-20 13:30:00,56.73,56.82,56.7,56.79,38354.0,39.3099,39.3722,39.2891,39.3515,38354.0
2016-12-20 13:40:00,56.81,56.83,56.69,56.83,28271.0,39.3653,39.3792,39.2822,39.3792,28271.0
2016-12-20 13:50:00,56.81,56.81,56.73,56.78,32892.0,39.3653,39.3653,39.3099,39.3445,32892.0
2016-12-20 14:00:00,56.78,56.96,56.72,56.95,54685.0,39.3445,39.4693,39.3029,39.4623,54685.0
2016-12-20 14:10:00,56.95,57.02,56.86,56.86,72204.0,39.4623,39.5108,39.4,39.4,72204.0
2016-12-20 14:20:00,56.86,57.12,56.86,57.05,80256.0,39.4,39.5801,39.4,39.5316,80256.0
2016-12-20 14:30:00,57.07,57.08,56.81,56.84,64738.0,39.5455,39.5524,39.3653,39.3861,64738.0
2016-12-20 14:40:00,56.84,56.95,56.71,56.88,103106.0,39.3861,39.4623,39.296,39.4138,103106.0
2016-12-20 14:50:00,56.88,56.91,56.64,56.71,52083.0,39.4138,39.4346,39.2475,39.296,52083.0
2016-12-20 15:00:00,56.72,56.79,56.55,56.59,65847.0,39.3029,39.3515,39.1852,39.2129,65847.0
2016-12-20 15:10:00,56.57,56.61,56.35,56.36,81048.0,39.199,39.2267,39.0466,39.0535,81048.0
2016-12-20 15:20:00,56.36,56.4,56.13,56.24,136624.0,39.0535,39.0812,38.8941,38.9703,136624.0
2016-12-20 15:30:00,56.24,56.24,56.09,56.11,69475.0,38.9703,38.9703,38.8664,38.8803,69475.0
2016-12-20 15:40:00,56.11,56.11,55.95,56.05,84848.0,38.8803,38.8803,38.7694,38.8387,84848.0
2016-12-20 15:50:00,56.06,56.24,56.02,56.2,151161.0,38.8456,38.9703,38.8179,38.9426,151161.0
2016-12-21 09:30:00,56.31,56.62,56.29,56.35,45677.0,39.0188,39.2337,39.005,39.0466,45677.0
2016-12-21 09:40:00,56.3,56.56,56.21,56.47,31031.0,39.0119,39.1921,38.9496,39.1297,31031.0
2016-12-21 09:50:00,56.49,56.6,56.47,56.51,31801.0,39.1436,39.2198,39.1297,39.1574,31801.0
2016-12-21 10:00:00,56.5,56.61,56.47,56.61,54382.0,39.1505,39.2267,39.1297,39.2267,54382.0
2016-12-21 10:10:00,56.61,56.64,56.48,56.5,29534.0,39.2267,39.2475,39.1366,39.1505,29534.0
2016-12-21 10:20:00,56.5,56.6,56.48,56.59,34391.0,39.1505,39.2198,39.1366,39.2129,34391.0
2016-12-21 10:30:00,56.54,56.74,56.41,56.73,57571.0,39.1782,39.3168,39.0881,39.3099,57571.0
2016-12-21 10:40:00,56.73,56.76,56.4,56.66,42202.0,39.3099,39.3307,39.0812,39.2614,42202.0
2016-12-21 10:50:00,56.69,56.76,56.59,56.7,31855.0,39.2822,39.3307,39.2129,39.2891,31855.0
2016-12-21 11:00:00,56.71,56.79,56.6,56.7,27716.0,39.296,39.3515,39.2198,39.2891,27716.0
2016-12-21 11:10:00,56.72,56.95,56.7,56.94,36365.0,39.3029,39.4623,39.2891,39.4554,36365.0
2016-12-21 11:20:00,56.94,56.97,56.72,56.81,19066.0,39.4554,39.4762,39.3029,39.3653,19066.0
2016-12-21 11:30:00,56.84,56.84,56.68,56.75,15521.0,39.3861,39.3861,39.2752,39.3237,15521.0
2016-12-21 11:40:00,56.75,56.8,56.62,56.76,20798.0,39.3237,39.3584,39.2337,39.3307,20798.0
2016-12-21 11:50:00,56.78,56.84,56.72,56.73,16233.0,39.3445,39.3861,39.3029,39.3099,16233.0
2016-12-21 12:00:00,56.77,56.82,56.72,56.72,27128.0,39.3376,39.3722,39.3029,39.3029,27128.0
2016-12-21 12:10:00,56.72,56.79,56.72,56.73,39225.0,39.3029,39.3515,39.3029,39.3099,39225.0
2016-12-21 12:20:00,56.72,56.86,56.72,56.77,27716.0,39.3029,39.4,39.3029,39.3376,27716.0
2016-12-21 12:30:00,56.75,56.93,56.74,56.91,21901.0,39.3237,39.4485,39.3168,39.4346,21901.0
2016-12-21 12:40:00,56.91,56.99,56.85,56.95,22089.0,39.4346,39.49,39.393,39.4623,22089.0
2016-12-21 12:50:00,56.95,57.0,56.87,56.87,23491.0,39.4623,39.497,39.4069,39.4069,23491.0
2016-12-21 13:00:00,56.87,57.0,56.79,57.0,13280.0,39.4069,39.497,39.3515,39.497,13280.0
2016-12-21 13:10:00,57.01,57.19,57.0,57.15,29335.0,39.5039,39.6286,39.497,39.6009,29335.0
2016-12-21 13:20:00,57.15,57.3,57.15,57.17,28899.0,39.6009,39.7048,39.6009,39.6148,28899.0
2016-12-21 13:30:00,57.15,57.22,57.1,57.22,27022.0,39.6009,39.6494,39.5663,39.6494,27022.0
2016-12-21 13:40:00,57.24,57.35,57.16,57.26,34203.0,39.6633,39.7395,39.6078,39.6771,34203.0
2016-12-21 13:50:00,57.24,57.25,57.14,57.25,28028.0,39.6633,39.6702,39.594,39.6702,28028.0
2016-12-21 14:00:00,57.26,57.34,57.17,57.32,37550.0,39.6771,39.7326,39.6148,39.7187,37550.0
2016-12-21 14:10:00,57.32,57.51,57.28,57.45,32136.0,39.7187,39.8504,39.691,39.8088,32136.0
2016-12-21 14:20:00,57.44,57.63,57.41,57.59,45085.0,39.8019,39.9335,39.7811,39.9058,45085.0
2016-12-21 14:30:00,57.59,57.66,57.56,57.6,20372.0,39.9058,39.9543,39.885,39.9127,20372.0
2016-12-21 14:40:00,57.61,57.83,57.59,57.78,44428.0,39.9197,40.0721,39.9058,40.0375,44428.0
2016-12-21 14:50:00,57.78,57.78,57.63,57.67,30715.0,40.0375,40.0375,39.9335,39.9612,30715.0
2016-12-21 15:00:00,57.68,57.74,57.59,57.68,36603.0,39.9682,40.0097,39.9058,39.9682,36603.0
2016-12-21 15:10:00,57.68,57.78,57.66,57.71,35393.0,39.9682,40.0375,39.9543,39.9889,35393.0
2016-12-21 15:20:00,57.71,57.71,57.46,57.5,54602.0,39.9889,39.9889,39.8157,39.8434,54602.0
2016-12-21 15:30:00,57.51,57.51,57.42,57.49,64415.0,39.8504,39.8504,39.788,39.8365,64415.0
2016-12-21 15:40:00,57.49,57.56,57.44,57.44,89682.0,39.8365,39.885,39.8019,39.8019,89682.0
2016-12-21 15:50:00,57.45,57.51,57.44,57.48,139692.0,39.8088,39.8504,39.8019,39.8296,139692.0
2016-12-22 09:30:00,57.78,57.81,57.49,57.76,22621.0,40.0375,40.0582,39.8365,40.0236,22621.0
2016-12-22 09:40:00,57.71,57.71,57.45,57.45,21321.0,39.9889,39.9889,39.8088,39.8088,21321.0
2016-12-22 09:50:00,57.51,57.61,57.34,57.34,54023.0,39.8504,39.9197,39.7326,39.7326,54023.0
2016-12-22 10:00:00,57.39,57.45,57.17,57.27,48095.0,39.7672,39.8088,39.6148,39.6841,48095.0
2016-12-22 10:10:00,57.35,57.43,57.29,57.34,39385.0,39.7395,39.7949,39.6979,39.7326,39385.0
2016-12-22 10:20:00,57.36,57.44,57.24,57.27,22824.0,39.7464,39.8019,39.6633,39.6841,22824.0
2016-12-22 10:30:00,57.31,57.33,57.2,57.26,15746.0,39.7118,39.7256,39.6356,39.6771,15746.0
2016-12-22 10:40:00,57.28,57.43,57.22,57.33,20002.0,39.691,39.7949,39.6494,39.7256,20002.0
2016-12-22 10:50:00,57.31,57.42,57.27,57.4,8722.0,39.7118,39.788,39.6841,39.7741,8722.0
2016-12-22 11:00:00,57.46,57.46,57.19,57.19,14320.0,39.8157,39.8157,39.6286,39.6286,14320.0
2016-12-22 11:10:00,57.19,57.34,57.19,57.2,23558.0,39.6286,39.7326,39.6286,39.6356,23558.0
2016-12-22 11:20:00,57.22,57.25,56.96,57.01,27146.0,39.6494,39.6702,39.4693,39.5039,27146.0
2016-12-22 11:30:00,57.0,57.27,57.0,57.14,7921.0,39.497,39.6841,39.497,39.594,7921.0
2016-12-22 11:40:00,57.09,57.1,56.95,56.97,18729.0,39.5593,39.5663,39.4623,39.4762,18729.0
2016-12-22 11:50:00,56.95,57.1,56.95,56.98,12280.0,39.4623,39.5663,39.4623,39.4831,12280.0
2016-12-22 12:00:00,57.01,57.02,56.7,56.72,41851.0,39.5039,39.5108,39.2891,39.3029,41851.0
2016-12-22 12:10:00,56.73,56.73,56.61,56.63,9286.0,39.3099,39.3099,39.2267,39.2406,9286.0
2016-12-22 12:20:00,56.63,56.66,56.48,56.56,14817.0,39.2406,39.2614,39.1366,39.1921,14817.0
2016-12-22 12:30:00,56.54,56.69,56.54,56.65,21068.0,39.1782,39.2822,39.1782,39.2544,21068.0
2016-12-22 12:40:00,56.61,56.72,56.58,56.69,25536.0,39.2267,39.3029,39.2059,39.2822,25536.0
2016-12-22 12:50:00,56.64,56.75,56.59,56.65,6500.0,39.2475,39.3237,39.2129,39.2544,6500.0
2016-12-22 13:00:00,56.64,56.88,56.62,56.73,13170.0,39.2475,39.4138,39.2337,39.3099,13170.0
2016-12-22 13:10:00,56.75,56.84,56.74,56.82,14718.0,39.3237,39.3861,39.3168,39.3722,14718.0
2016-12-22 13:20:00,56.81,56.92,56.78,56.91,14390.0,39.3653,39.4415,39.3445,39.4346,14390.0
2016-12-22 13:30:00,56.91,57.05,56.9,57.01,20261.0,39.4346,39.5316,39.4277,39.5039,20261.0
2016-12-22 13:40:00,57.03,57.22,57.03,57.22,11718.0,39.5178,39.6494,39.5178,39.6494,11718.0
2016-12-22 13:50:00,57.21,57.23,57.12,57.2,29329.0,39.6425,39.6563,39.5801,39.6356,29329.0
2016-12-22 14:00:00,57.18,57.23,57.14,57.21,15679.0,39.6217,39.6563,39.594,39.6425,15679.0
2016-12-22 14:10:00,57.19,57.2,57.12,57.14,10843.0,39.6286,39.6356,39.5801,39.594,10843.0
2016-12-22 14:20:00,57.1,57.13,56.91,56.91,14800.0,39.5663,39.5871,39.4346,39.4346,14800.0
2016-12-22 14:30:00,56.96,57.08,56.88,57.06,62092.0,39.4693,39.5524,39.4138,39.5385,62092.0
2016-12-22 14:40:00,57.07,57.17,57.05,57.15,5140.0,39.5455,39.6148,39.5316,39.6009,5140.0
2016-12-22 14:50:00,57.15,57.21,57.08,57.16,13542.0,39.6009,39.6425,39.5524,39.6078,13542.0
2016-12-22 15:00:00,57.18,57.2,57.08,57.09,16309.0,39.6217,39.6356,39.5524,39.5593,16309.0
2016-12-22 15:10:00,57.07,57.11,57.03,57.07,28410.0,39.5455,39.5732,39.5178,39.5455,28410.0
2016-12-22 15:20:00,57.07,57.12,57.01,57.11,22945.0,39.5455,39.5801,39.5039,39.5732,22945.0
2016-12-22 15:30:00,57.11,57.12,57.0,57.09,28863.0,39.5732,39.5801,39.497,39.5593,28863.0
2016-12-22 15:40:00,57.1,57.22,57.1,57.21,32635.0,39.5663,39.6494,39.5663,39.6425,32635.0
2016-12-22 15:50:00,57.21,57.25,57.17,57.24,68218.0,39.6425,39.6702,39.6148,39.6633,68218.0
2016-12-23 09:30:00,57.23,57.4,57.1,57.15,41294.0,39.6563,39.7741,39.5663,39.6009,41294.0
2016-12-23 09:40:00,57.15,57.27,56.9,57.25,35686.0,39.6009,39.6841,39.4277,39.6702,35686.0
2016-12-23 09:50:00,57.2,57.46,57.15,57.38,11363.0,39.6356,39.8157,39.6009,39.7603,11363.0
2016-12-23 10:00:00,57.37,57.46,57.19,57.31,11748.0,39.7534,39.8157,39.6286,39.7118,11748.0
2016-12-23 10:10:00,57.32,57.52,57.29,57.49,12870.0,39.7187,39.8573,39.6979,39.8365,12870.0
2016-12-23 10:20:00,57.47,57.63,57.44,57.63,24077.0,39.8226,39.9335,39.8019,39.9335,24077.0
2016-12-23 10:30:00,57.62,57.81,57.6,57.73,31599.0,39.9266,40.0582,39.9127,40.0028,31599.0
2016-12-23 10:40:00,57.77,57.8,57.61,57.72,11368.0,40.0305,40.0513,39.9197,39.9959,11368.0
2016-12-23 10:50:00,57.73,57.83,57.71,57.79,24111.0,40.0028,40.0721,39.9889,40.0444,24111.0
2016-12-23 11:00:00,57.81,57.91,57.64,57.81,26901.0,40.0582,40.1275,39.9404,40.0582,26901.0
2016-12-23 11:10:00,57.83,57.91,57.81,57.84,19268.0,40.0721,40.1275,40.0582,40.079,19268.0
2016-12-23 11:20:00,57.83,57.9,57.78,57.87,6762.0,40.0721,40.1206,40.0375,40.0998,6762.0
2016-12-23 11:30:00,57.89,58.13,57.89,58.07,23169.0,40.1137,40.28,40.1137,40.2384,23169.0
2016-12-23 11:40:00,58.04,58.13,57.85,57.91,25395.0,40.2176,40.28,40.086,40.1275,25395.0
2016-12-23 11:50:00,57.91,57.96,57.84,57.88,18213.0,40.1275,40.1622,40.079,40.1067,18213.0
2016-12-23 12:00:00,57.88,57.9,57.81,57.82,11405.0,40.1067,40.1206,40.0582,40.0652,11405.0
2016-12-23 12:10:00,57.81,58.03,57.79,58.03,16416.0,40.0582,40.2107,40.0444,40.2107,16416.0
2016-12-23 12:20:00,58.03,58.06,57.9,57.93,43783.0,40.2107,40.2315,40.1206,40.1414,43783.0
2016-12-23 12:30:00,57.95,57.99,57.85,57.95,7376.0,40.1553,40.183,40.086,40.1553,7376.0
2016-12-23 12:40:00,57.85,58.04,57.84,58.0,57690.0,40.086,40.2176,40.079,40.1899,57690.0
2016-12-23 12:50:00,58.0,58.06,57.92,57.96,27250.0,40.1899,40.2315,40.1345,40.1622,27250.0
2016-12-23 13:00:00,57.97,58.0,57.88,57.91,6015.0,40.1691,40.1899,40.1067,40.1275,6015.0
2016-12-23 13:10:00,57.88,57.91,57.81,57.83,5459.0,40.1067,40.1275,40.0582,40.0721,5459.0
2016-12-23 13:20:00,57.86,58.05,57.81,58.03,10691.0,40.0929,40.2245,40.0582,40.2107,10691.0
2016-12-23 13:30:00,58.05,58.05,57.94,58.0,15230.0,40.2245,40.2245,40.1483,40.1899,15230.0
2016-12-23 13:40:00,57.99,58.0,57.84,57.99,9055.0,40.183,40.1899,40.079,40.183,9055.0
2016-12-23 13:50:00,57.97,58.0,57.89,57.89,8621.0,40.1691,40.1899,40.1137,40.1137,8621.0
2016-12-23 14:00:00,57.9,57.93,57.83,57.87,6482.0,40.1206,40.1414,40.0721,40.0998,6482.0
2016-12-23 14:10:00,57.88,57.99,57.85,57.99,10319.0,40.1067,40.183,40.086,40.183,10319.0
2016-12-23 14:20:00,57.97,57.99,57.88,57.92,9887.0,40.1691,40.183,40.1067,40.1345,9887.0
2016-12-23 14:30:00,57.91,58.01,57.91,57.97,13651.0,40.1275,40.1968,40.1275,40.1691,13651.0
2016-12-23 14:40:00,58.0,58.0,57.89,57.9,7317.0,40.1899,40.1899,40.1137,40.1206,7317.0
2016-12-23 14:50:00,57.88,57.93,57.85,57.88,5512.0,40.1067,40.1414,40.086,40.1067,5512.0
2016-12-23 15:00:00,57.9,57.93,57.83,57.85,15096.0,40.1206,40.1414,40.0721,40.086,15096.0
2016-12-23 15:10:00,57.88,57.95,57.86,57.9,13395.0,40.1067,40.1553,40.0929,40.1206,13395.0
2016-12-23 15:20:00,57.91,57.95,57.89,57.91,14342.0,40.1275,40.1553,40.1137,40.1275,14342.0
2016-12-23 15:30:00,57.92,57.97,57.88,57.95,21917.0,40.1345,40.1691,40.1067,40.1553,21917.0
2016-12-23 15:40:00,57.95,58.02,57.93,57.97,33891.0,40.1553,40.2038,40.1414,40.1691,33891.0
2016-12-23 15:50:00,57.97,58.07,57.92,58.04,64958.0,40.1691,40.2384,40.1345,40.2176,64958.0
2016-12-27 09:30:00,58.24,58.33,58.06,58.19,28317.0,40.3562,40.4186,40.2315,40.3216,28317.0
2016-12-27 09:40:00,58.21,58.23,57.56,57.56,20673.0,40.3354,40.3493,39.885,39.885,20673.0
2016-12-27 09:50:00,57.64,57.8,57.59,57.73,17793.0,39.9404,40.0513,39.9058,40.0028,17793.0
2016-12-27 10:00:00,57.73,57.9,57.63,57.77,15015.0,40.0028,40.1206,39.9335,40.0305,15015.0
2016-12-27 10:10:00,57.76,57.97,57.65,57.97,13322.0,40.0236,40.1691,39.9474,40.1691,13322.0
2016-12-27 10:20:00,57.97,58.13,57.9,57.9,25708.0,40.1691,40.28,40.1206,40.1206,25708.0
2016-12-27 10:30:00,57.9,57.96,57.79,57.79,4536.0,40.1206,40.1622,40.0444,40.0444,4536.0
2016-12-27 10:40:00,57.83,57.89,57.77,57.89,9073.0,40.0721,40.1137,40.0305,40.1137,9073.0
2016-12-27 10:50:00,57.89,57.94,57.81,57.89,8091.0,40.1137,40.1483,40.0582,40.1137,8091.0
2016-12-27 11:00:00,57.88,58.07,57.88,58.04,18929.0,40.1067,40.2384,40.1067,40.2176,18929.0
2016-12-27 11:10:00,58.04,58.11,58.0,58.06,8452.0,40.2176,40.2661,40.1899,40.2315,8452.0
2016-12-27 11:20:00,58.02,58.11,58.01,58.11,6934.0,40.2038,40.2661,40.1968,40.2661,6934.0
2016-12-27 11:30:00,58.16,58.41,58.13,58.32,28289.0,40.3008,40.474,40.28,40.4116,28289.0
2016-12-27 11:40:00,58.34,58.43,58.28,58.36,10323.0,40.4255,40.4879,40.3839,40.4394,10323.0
2016-12-27 11:50:00,58.34,58.36,58.25,58.33,10341.0,40.4255,40.4394,40.3631,40.4186,10341.0
2016-12-27 12:00:00,58.32,58.32,58.13,58.18,10117.0,40.4116,40.4116,40.28,40.3146,10117.0
2016-12-27 12:10:00,58.16,58.26,58.12,58.21,12867.0,40.3008,40.3701,40.2731,40.3354,12867.0
2016-12-27 12:20:00,58.25,58.25,58.13,58.18,8277.0,40.3631,40.3631,40.28,40.3146,8277.0
2016-12-27 12:30:00,58.18,58.25,58.11,58.23,6230.0,40.3146,40.3631,40.2661,40.3493,6230.0
2016-12-27 12:40:00,58.23,58.3,58.16,58.25,10356.0,40.3493,40.3978,40.3008,40.3631,10356.0
2016-12-27 12:50:00,58.26,58.31,58.19,58.19,7407.0,40.3701,40.4047,40.3216,40.3216,7407.0
2016-12-27 13:00:00,58.19,58.27,58.1,58.19,8535.0,40.3216,40.377,40.2592,40.3216,8535.0
2016-12-27 13:10:00,58.19,58.29,58.19,58.19,6094.0,40.3216,40.3908,40.3216,40.3216,6094.0
2016-12-27 13:20:00,58.22,58.27,58.12,58.12,5255.0,40.3423,40.377,40.2731,40.2731,5255.0
2016-12-27 13:30:00,58.12,58.23,58.1,58.23,5942.0,40.2731,40.3493,40.2592,40.3493,5942.0
2016-12-27 13:40:00,58.24,58.24,58.08,58.18,7059.0,40.3562,40.3562,40.2453,40.3146,7059.0
2016-12-27 13:50:00,58.13,58.27,58.13,58.27,5902.0,40.28,40.377,40.28,40.377,5902.0
2016-12-27 14:00:00,58.29,58.3,58.21,58.29,7178.0,40.3908,40.3978,40.3354,40.3908,7178.0
2016-12-27 14:10:00,58.3,58.32,58.22,58.27,7765.0,40.3978,40.4116,40.3423,40.377,7765.0
2016-12-27 14:20:00,58.34,58.34,58.28,58.29,4830.0,40.4255,40.4255,40.3839,40.3908,4830.0
2016-12-27 14:30:00,58.33,58.36,58.18,58.18,5542.0,40.4186,40.4394,40.3146,40.3146,5542.0
2016-12-27 14:40:00,58.15,58.24,58.15,58.18,5397.0,40.2938,40.3562,40.2938,40.3146,5397.0
2016-12-27 14:50:00,58.16,58.19,58.11,58.13,7062.0,40.3008,40.3216,40.2661,40.28,7062.0
2016-12-27 15:00:00,58.15,58.18,58.08,58.09,7998.0,40.2938,40.3146,40.2453,40.2523,7998.0
2016-12-27 15:10:00,58.11,58.11,58.05,58.07,5306.0,40.2661,40.2661,40.2245,40.2384,5306.0
2016-12-27 15:20:00,58.07,58.07,57.97,58.01,6670.0,40.2384,40.2384,40.1691,40.1968,6670.0
2016-12-27 15:30:00,58.02,58.1,57.98,58.05,11412.0,40.2038,40.2592,40.176,40.2245,11412.0
2016-12-27 15:40:00,58.05,58.19,58.05,58.16,14856.0,40.2245,40.3216,40.2245,40.3008,14856.0
2016-12-27 15:50:00,58.19,58.27,58.16,58.21,31579.0,40.3216,40.377,40.3008,40.3354,31579.0
2016-12-28 09:30:00,58.48,59.16,58.48,58.92,55829.0,40.5225,40.9937,40.5225,40.8274,55829.0
2016-12-28 09:40:00,58.91,59.32,58.85,59.02,50227.0,40.8205,41.1046,40.7789,40.8967,50227.0
2016-12-28 09:50:00,59.03,59.35,58.88,59.24,69332.0,40.9036,41.1254,40.7997,41.0491,69332.0
2016-12-28 10:00:00,59.22,59.22,58.86,58.94,45773.0,41.0353,41.0353,40.7858,40.8413,45773.0
2016-12-28 10:10:00,58.94,59.07,58.73,58.77,72082.0,40.8413,40.9313,40.6957,40.7235,72082.0
2016-12-28 10:20:00,58.76,58.78,58.4,58.42,29682.0,40.7165,40.7304,40.4671,40.4809,29682.0
2016-12-28 10:30:00,58.41,58.43,58.05,58.05,37864.0,40.474,40.4879,40.2245,40.2245,37864.0
2016-12-28 10:40:00,58.07,58.14,58.01,58.01,29611.0,40.2384,40.2869,40.1968,40.1968,29611.0
2016-12-28 10:50:00,58.05,58.21,58.04,58.11,14752.0,40.2245,40.3354,40.2176,40.2661,14752.0
2016-12-28 11:00:00,58.11,58.12,57.92,57.94,14942.0,40.2661,40.2731,40.1345,40.1483,14942.0
2016-12-28 11:10:00,57.95,57.98,57.85,57.89,8725.0,40.1553,40.176,40.086,40.1137,8725.0
2016-12-28 11:20:00,57.91,57.93,57.65,57.66,70545.0,40.1275,40.1414,39.9474,39.9543,70545.0
2016-12-28 11:30:00,57.67,58.07,57.63,58.04,50469.0,39.9612,40.2384,39.9335,40.2176,50469.0
2016-12-28 11:40:00,58.05,58.34,58.05,58.2,17083.0,40.2245,40.4255,40.2245,40.3285,17083.0
2016-12-28 11:50:00,58.23,58.27,58.11,58.12,14326.0,40.3493,40.377,40.2661,40.2731,14326.0
2016-12-28 12:00:00,58.13,58.13,57.75,57.79,15329.0,40.28,40.28,40.0167,40.0444,15329.0
2016-12-28 12:10:00,57.85,57.95,57.78,57.95,16567.0,40.086,40.1553,40.0375,40.1553,16567.0
2016-12-28 12:20:00,57.94,58.11,57.91,58.11,7501.0,40.1483,40.2661,40.1275,40.2661,7501.0
2016-12-28 12:30:00,58.1,58.1,57.9,57.9,17366.0,40.2592,40.2592,40.1206,40.1206,17366.0
2016-12-28 12:40:00,57.92,57.96,57.75,57.78,16640.0,40.1345,40.1622,40.0167,40.0375,16640.0
2016-12-28 12:50:00,57.78,57.82,57.69,57.76,13638.0,40.0375,40.0652,39.9751,40.0236,13638.0
2016-12-28 13:00:00,57.77,57.77,57.6,57.66,25302.0,40.0305,40.0305,39.9127,39.9543,25302.0
2016-12-28 13:10:00,57.65,57.71,57.53,57.58,21860.0,39.9474,39.9889,39.8642,39.8989,21860.0
2016-12-28 13:20:00,57.59,57.61,57.53,57.56,10321.0,39.9058,39.9197,39.8642,39.885,10321.0
2016-12-28 13:30:00,57.55,57.63,57.47,57.53,28228.0,39.8781,39.9335,39.8226,39.8642,28228.0
2016-12-28 13:40:00,57.53,57.55,57.36,57.4,10813.0,39.8642,39.8781,39.7464,39.7741,10813.0
2016-12-28 13:50:00,57.37,57.4,57.25,57.26,20477.0,39.7534,39.7741,39.6702,39.6771,20477.0
2016-12-28 14:00:00,57.25,57.29,57.2,57.21,23287.0,39.6702,39.6979,39.6356,39.6425,23287.0
2016-12-28 14:10:00,57.23,57.26,57.15,57.15,19406.0,39.6563,39.6771,39.6009,39.6009,19406.0
2016-12-28 14:20:00,57.16,57.19,56.97,57.02,13767.0,39.6078,39.6286,39.4762,39.5108,13767.0
2016-12-28 14:30:00,57.02,57.18,57.01,57.16,18069.0,39.5108,39.6217,39.5039,39.6078,18069.0
2016-12-28 14:40:00,57.16,57.24,57.05,57.2,16821.0,39.6078,39.6633,39.5316,39.6356,16821.0
2016-12-28 14:50:00,57.19,57.24,57.01,57.08,49664.0,39.6286,39.6633,39.5039,39.5524,49664.0
2016-12-28 15:00:00,57.08,57.21,57.04,57.2,42872.0,39.5524,39.6425,39.5247,39.6356,42872.0
2016-12-28 15:10:00,57.22,57.26,57.14,57.18,29866.0,39.6494,39.6771,39.594,39.6217,29866.0
2016-12-28 15:20:00,57.19,57.26,57.19,57.25,30319.0,39.6286,39.6771,39.6286,39.6702,30319.0
2016-12-28 15:30:00,57.24,57.25,57.11,57.12,45470.0,39.6633,39.6702,39.5732,39.5801,45470.0
2016-12-28 15:40:00,57.11,57.12,56.99,57.03,82933.0,39.5732,39.5801,39.49,39.5178,82933.0
2016-12-28 15:50:00,57.03,57.14,57.03,57.06,97025.0,39.5178,39.594,39.5178,39.5385,97025.0
2016-12-29 09:30:00,56.97,57.12,56.54,56.8,44200.0,39.4762,39.5801,39.1782,39.3584,44200.0
2016-12-29 09:40:00,56.8,56.89,56.53,56.6,39790.0,39.3584,39.4207,39.1713,39.2198,39790.0
2016-12-29 09:50:00,56.61,56.79,56.6,56.63,17600.0,39.2267,39.3515,39.2198,39.2406,17600.0
2016-12-29 10:00:00,56.65,56.82,56.55,56.55,55480.0,39.2544,39.3722,39.1852,39.1852,55480.0
2016-12-29 10:10:00,56.52,56.53,56.38,56.51,11288.0,39.1644,39.1713,39.0674,39.1574,11288.0
2016-12-29 10:20:00,56.57,56.74,56.52,56.66,11321.0,39.199,39.3168,39.1644,39.2614,11321.0
2016-12-29 10:30:00,56.75,56.76,56.54,56.61,21784.0,39.3237,39.3307,39.1782,39.2267,21784.0
2016-12-29 10:40:00,56.6,56.74,56.57,56.61,15784.0,39.2198,39.3168,39.199,39.2267,15784.0
2016-12-29 10:50:00,56.64,56.97,56.64,56.9,22291.0,39.2475,39.4762,39.2475,39.4277,22291.0
2016-12-29 11:00:00,56.84,56.87,56.62,56.67,48706.0,39.3861,39.4069,39.2337,39.2683,48706.0
2016-12-29 11:10:00,56.65,56.74,56.62,56.74,28092.0,39.2544,39.3168,39.2337,39.3168,28092.0
2016-12-29 11:20:00,56.8,56.91,56.8,56.91,14242.0,39.3584,39.4346,39.3584,39.4346,14242.0
2016-12-29 11:30:00,56.91,57.03,56.82,56.82,15390.0,39.4346,39.5178,39.3722,39.3722,15390.0
2016-12-29 11:40:00,56.84,56.84,56.69,56.83,13065.0,39.3861,39.3861,39.2822,39.3792,13065.0
2016-12-29 11:50:00,56.79,56.8,56.65,56.73,16279.0,39.3515,39.3584,39.2544,39.3099,16279.0
2016-12-29 12:00:00,56.73,56.75,56.59,56.62,42902.0,39.3099,39.3237,39.2129,39.2337,42902.0
2016-12-29 12:10:00,56.66,56.72,56.59,56.69,13934.0,39.2614,39.3029,39.2129,39.2822,13934.0
2016-12-29 12:20:00,56.68,56.68,56.5,56.56,32690.0,39.2752,39.2752,39.1505,39.1921,32690.0
2016-12-29 12:30:00,56.56,56.61,56.43,56.45,35224.0,39.1921,39.2267,39.102,39.1159,35224.0
2016-12-29 12:40:00,56.45,56.6,56.45,56.52,15307.0,39.1159,39.2198,39.1159,39.1644,15307.0
2016-12-29 12:50:00,56.51,56.61,56.44,56.57,26819.0,39.1574,39.2267,39.1089,39.199,26819.0
2016-12-29 13:00:00,56.58,56.63,56.44,56.44,33163.0,39.2059,39.2406,39.1089,39.1089,33163.0
2016-12-29 13:10:00,56.47,56.57,56.45,56.51,9075.0,39.1297,39.199,39.1159,39.1574,9075.0
2016-12-29 13:20:00,56.51,56.6,56.5,56.59,11757.0,39.1574,39.2198,39.1505,39.2129,11757.0
2016-12-29 13:30:00,56.6,56.6,56.48,56.48,15709.0,39.2198,39.2198,39.1366,39.1366,15709.0
2016-12-29 13:40:00,56.5,56.64,56.5,56.57,13532.0,39.1505,39.2475,39.1505,39.199,13532.0
2016-12-29 13:50:00,56.56,56.56,56.4,56.52,46509.0,39.1921,39.1921,39.0812,39.1644,46509.0
2016-12-29 14:00:00,56.56,56.6,56.43,56.48,67722.0,39.1921,39.2198,39.102,39.1366,67722.0
2016-12-29 14:10:00,56.45,56.53,56.39,56.43,35857.0,39.1159,39.1713,39.0743,39.102,35857.0
2016-12-29 14:20:00,56.45,56.52,56.39,56.42,18685.0,39.1159,39.1644,39.0743,39.0951,18685.0
2016-12-29 14:30:00,56.43,56.48,56.37,56.4,16028.0,39.102,39.1366,39.0604,39.0812,16028.0
2016-12-29 14:40:00,56.39,56.49,56.39,56.46,11731.0,39.0743,39.1436,39.0743,39.1228,11731.0
2016-12-29 14:50:00,56.45,56.45,56.36,56.42,10639.0,39.1159,39.1159,39.0535,39.0951,10639.0
2016-12-29 15:00:00,56.41,56.45,56.31,56.35,18622.0,39.0881,39.1159,39.0188,39.0466,18622.0
2016-12-29 15:10:00,56.36,56.5,56.36,56.41,20802.0,39.0535,39.1505,39.0535,39.0881,20802.0
2016-12-29 15:20:00,56.4,56.54,56.39,56.45,32610.0,39.0812,39.1782,39.0743,39.1159,32610.0
2016-12-29 15:30:00,56.46,56.47,56.39,56.4,37624.0,39.1228,39.1297,39.0743,39.0812,37624.0
2016-12-29 15:40:00,56.41,56.5,56.38,56.5,62397.0,39.0881,39.1505,39.0674,39.1505,62397.0
2016-12-29 15:50:00,56.49,56.69,56.48,56.67,101076.0,39.1436,39.2822,39.1366,39.2683,101076.0
2016-12-30 09:30:00,56.6,57.1,56.6,56.81,34945.0,39.2198,39.5663,39.2198,39.3653,34945.0
2016-12-30 09:40:00,56.86,56.9,56.5,56.62,39031.0,39.4,39.4277,39.1505,39.2337,39031.0
2016-12-30 09:50:00,56.64,56.64,56.38,56.42,33232.0,39.2475,39.2475,39.0674,39.0951,33232.0
2016-12-30 10:00:00,56.41,56.55,56.36,56.43,29475.0,39.0881,39.1852,39.0535,39.102,29475.0
2016-12-30 10:10:00,56.44,56.53,56.4,56.5,24097.0,39.1089,39.1713,39.0812,39.1505,24097.0
2016-12-30 10:20:00,56.5,56.56,56.47,56.55,29925.0,39.1505,39.1921,39.1297,39.1852,29925.0
2016-12-30 10:30:00,56.51,56.58,56.49,56.55,41105.0,39.1574,39.2059,39.1436,39.1852,41105.0
2016-12-30 10:40:00,56.52,56.94,56.52,56.94,24095.0,39.1644,39.4554,39.1644,39.4554,24095.0
2016-12-30 10:50:00,56.99,57.24,56.99,57.17,23212.0,39.49,39.6633,39.49,39.6148,23212.0
2016-12-30 11:00:00,57.18,57.32,57.13,57.19,24207.0,39.6217,39.7187,39.5871,39.6286,24207.0
2016-12-30 11:10:00,57.19,57.24,57.03,57.03,15862.0,39.6286,39.6633,39.5178,39.5178,15862.0
2016-12-30 11:20:00,57.03,57.06,56.75,56.8,38896.0,39.5178,39.5385,39.3237,39.3584,38896.0
2016-12-30 11:30:00,56.8,56.86,56.73,56.73,29956.0,39.3584,39.4,39.3099,39.3099,29956.0
2016-12-30 11:40:00,56.75,56.85,56.7,56.72,22290.0,39.3237,39.393,39.2891,39.3029,22290.0
2016-12-30 11:50:00,56.78,56.89,56.68,56.85,27986.0,39.3445,39.4207,39.2752,39.393,27986.0
2016-12-30 12:00:00,56.83,56.88,56.78,56.83,28000.0,39.3792,39.4138,39.3445,39.3792,28000.0
2016-12-30 12:10:00,56.85,56.85,56.73,56.76,12310.0,39.393,39.393,39.3099,39.3307,12310.0
2016-12-30 12:20:00,56.8,56.8,56.69,56.71,9924.0,39.3584,39.3584,39.2822,39.296,9924.0
2016-12-30 12:30:00,56.69,56.79,56.68,56.72,10497.0,39.2822,39.3515,39.2752,39.3029,10497.0
2016-12-30 12:40:00,56.74,56.76,56.67,56.68,24721.0,39.3168,39.3307,39.2683,39.2752,24721.0
2016-12-30 12:50:00,56.67,56.69,56.5,56.56,36734.0,39.2683,39.2822,39.1505,39.1921,36734.0
2016-12-30 13:00:00,56.55,56.67,56.54,56.62,13467.0,39.1852,39.2683,39.1782,39.2337,13467.0
2016-12-30 13:10:00,56.62,56.65,56.5,56.52,17879.0,39.2337,39.2544,39.1505,39.1644,17879.0
2016-12-30 13:20:00,56.52,56.54,56.47,56.52,13200.0,39.1644,39.1782,39.1297,39.1644,13200.0
2016-12-30 13:30:00,56.52,56.53,56.47,56.52,8755.0,39.1644,39.1713,39.1297,39.1644,8755.0
2016-12-30 13:40:00,56.52,56.55,56.45,56.48,13201.0,39.1644,39.1852,39.1159,39.1366,13201.0
2016-12-30 13:50:00,56.45,56.49,56.36,56.4,25499.0,39.1159,39.1436,39.0535,39.0812,25499.0
2016-12-30 14:00:00,56.4,56.41,56.33,56.33,18653.0,39.0812,39.0881,39.0327,39.0327,18653.0
2016-12-30 14:10:00,56.37,56.42,56.34,56.4,13131.0,39.0604,39.0951,39.0396,39.0812,13131.0
2016-12-30 14:20:00,56.4,56.42,56.36,56.4,14412.0,39.0812,39.0951,39.0535,39.0812,14412.0
2016-12-30 14:30:00,56.4,56.4,56.28,56.3,17737.0,39.0812,39.0812,38.9981,39.0119,17737.0
2016-12-30 14:40:00,56.28,56.31,56.21,56.21,17103.0,38.9981,39.0188,38.9496,38.9496,17103.0
2016-12-30 14:50:00,56.22,56.23,55.83,55.95,64033.0,38.9565,38.9634,38.6862,38.7694,64033.0
2016-12-30 15:00:00,55.96,55.97,55.73,55.83,151426.0,38.7763,38.7833,38.6169,38.6862,151426.0
2016-12-30 15:10:00,55.86,55.89,55.73,55.74,52535.0,38.707,38.7278,38.6169,38.6239,52535.0
2016-12-30 15:20:00,55.74,55.94,55.73,55.85,69792.0,38.6239,38.7625,38.6169,38.7001,69792.0
2016-12-30 15:30:00,55.86,55.95,55.82,55.9,78697.0,38.707,38.7694,38.6793,38.7347,78697.0
2016-12-30 15:40:00,55.9,55.93,55.75,55.79,84385.0,38.7347,38.7555,38.6308,38.6585,84385.0
2016-12-30 15:50:00,55.8,56.08,55.75,56.07,163190.0,38.6655,38.8595,38.6308,38.8525,163190.0
2017-01-03 09:30:00,57.16,57.95,57.04,57.95,48572.0,39.6078,40.1553,39.5247,40.1553,48572.0
2017-01-03 09:40:00,57.96,58.06,57.68,57.91,38801.0,40.1622,40.2315,39.9682,40.1275,38801.0
2017-01-03 09:50:00,57.85,57.87,57.51,57.51,55823.0,40.086,40.0998,39.8504,39.8504,55823.0
2017-01-03 10:00:00,57.5,57.85,57.43,57.62,120689.0,39.8434,40.086,39.7949,39.9266,120689.0
2017-01-03 10:10:00,57.59,57.94,57.57,57.86,61881.0,39.9058,40.1483,39.8919,40.0929,61881.0
2017-01-03 10:20:00,57.83,58.1,57.75,58.07,47202.0,40.0721,40.2592,40.0167,40.2384,47202.0
2017-01-03 10:30:00,58.06,58.27,57.92,57.92,47468.0,40.2315,40.377,40.1345,40.1345,47468.0
2017-01-03 10:40:00,57.93,58.0,57.7,57.76,37924.0,40.1414,40.1899,39.982,40.0236,37924.0
2017-01-03 10:50:00,57.75,57.8,57.53,57.6,79614.0,40.0167,40.0513,39.8642,39.9127,79614.0
2017-01-03 11:00:00,57.51,57.6,57.31,57.6,32669.0,39.8504,39.9127,39.7118,39.9127,32669.0
2017-01-03 11:10:00,57.56,57.63,57.3,57.32,27123.0,39.885,39.9335,39.7048,39.7187,27123.0
2017-01-03 11:20:00,57.29,57.51,57.07,57.09,32230.0,39.6979,39.8504,39.5455,39.5593,32230.0
2017-01-03 11:30:00,57.11,57.18,56.9,57.0,25417.0,39.5732,39.6217,39.4277,39.497,25417.0
2017-01-03 11:40:00,56.98,57.1,56.67,57.01,57587.0,39.4831,39.5663,39.2683,39.5039,57587.0
2017-01-03 11:50:00,57.06,57.23,57.0,57.11,15465.0,39.5385,39.6563,39.497,39.5732,15465.0
2017-01-03 12:00:00,57.13,57.2,56.98,57.03,22290.0,39.5871,39.6356,39.4831,39.5178,22290.0
2017-01-03 12:10:00,57.02,57.02,56.83,56.85,26718.0,39.5108,39.5108,39.3792,39.393,26718.0
2017-01-03 12:20:00,56.87,56.91,56.58,56.61,49035.0,39.4069,39.4346,39.2059,39.2267,49035.0
2017-01-03 12:30:00,56.61,56.79,56.47,56.71,39159.0,39.2267,39.3515,39.1297,39.296,39159.0
2017-01-03 12:40:00,56.72,57.02,56.64,56.98,29410.0,39.3029,39.5108,39.2475,39.4831,29410.0
2017-01-03 12:50:00,56.98,57.19,56.98,57.17,19819.0,39.4831,39.6286,39.4831,39.6148,19819.0
2017-01-03 13:00:00,57.16,57.16,57.02,57.12,16143.0,39.6078,39.6078,39.5108,39.5801,16143.0
2017-01-03 13:10:00,57.11,57.27,57.09,57.27,15615.0,39.5732,39.6841,39.5593,39.6841,15615.0
2017-01-03 13:20:00,57.24,57.53,57.23,57.49,22981.0,39.6633,39.8642,39.6563,39.8365,22981.0
2017-01-03 13:30:00,57.48,57.62,57.47,57.59,26772.0,39.8296,39.9266,39.8226,39.9058,26772.0
2017-01-03 13:40:00,57.57,57.72,57.5,57.57,47711.0,39.8919,39.9959,39.8434,39.8919,47711.0
2017-01-03 13:50:00,57.54,57.6,57.3,57.32,21675.0,39.8712,39.9127,39.7048,39.7187,21675.0
2017-01-03 14:00:00,57.32,57.43,57.26,57.4,35941.0,39.7187,39.7949,39.6771,39.7741,35941.0
2017-01-03 14:10:00,57.43,57.57,57.38,57.52,17855.0,39.7949,39.8919,39.7603,39.8573,17855.0
2017-01-03 14:20:00,57.53,57.68,57.42,57.61,27505.0,39.8642,39.9682,39.788,39.9197,27505.0
2017-01-03 14:30:00,57.66,57.73,57.46,57.49,19392.0,39.9543,40.0028,39.8157,39.8365,19392.0
2017-01-03 14:40:00,57.49,57.55,57.39,57.55,16625.0,39.8365,39.8781,39.7672,39.8781,16625.0
2017-01-03 14:50:00,57.57,57.69,57.56,57.65,16187.0,39.8919,39.9751,39.885,39.9474,16187.0
2017-01-03 15:00:00,57.66,57.73,57.59,57.73,28038.0,39.9543,40.0028,39.9058,40.0028,28038.0
2017-01-03 15:10:00,57.74,57.81,57.67,57.81,29207.0,40.0097,40.0582,39.9612,40.0582,29207.0
2017-01-03 15:20:00,57.8,57.93,57.74,57.77,44187.0,40.0513,40.1414,40.0097,40.0305,44187.0
2017-01-03 15:30:00,57.79,57.87,57.72,57.86,33661.0,40.0444,40.0998,39.9959,40.0929,33661.0
2017-01-03 15:40:00,57.86,58.01,57.75,57.96,97191.0,40.0929,40.1968,40.0167,40.1622,97191.0
2017-01-03 15:50:00,57.94,57.98,57.81,57.93,110502.0,40.1483,40.176,40.0582,40.1414,110502.0
2017-01-04 09:30:00,58.04,58.05,57.43,57.53,33339.0,40.2176,40.2245,39.7949,39.8642,33339.0
2017-01-04 09:40:00,57.54,57.76,57.46,57.63,28450.0,39.8712,40.0236,39.8157,39.9335,28450.0
2017-01-04 09:50:00,57.63,57.83,57.42,57.71,36893.0,39.9335,40.0721,39.788,39.9889,36893.0
2017-01-04 10:00:00,57.64,57.69,57.45,57.47,27361.0,39.9404,39.9751,39.8088,39.8226,27361.0
2017-01-04 10:10:00,57.46,57.47,57.23,57.34,37137.0,39.8157,39.8226,39.6563,39.7326,37137.0
2017-01-04 10:20:00,57.34,57.4,57.06,57.2,44713.0,39.7326,39.7741,39.5385,39.6356,44713.0
2017-01-04 10:30:00,57.26,57.5,57.24,57.43,16758.0,39.6771,39.8434,39.6633,39.7949,16758.0
2017-01-04 10:40:00,57.44,57.53,57.35,57.47,55202.0,39.8019,39.8642,39.7395,39.8226,55202.0
2017-01-04 10:50:00,57.48,57.78,57.38,57.71,43918.0,39.8296,40.0375,39.7603,39.9889,43918.0
2017-01-04 11:00:00,57.72,57.84,57.47,57.53,29367.0,39.9959,40.079,39.8226,39.8642,29367.0
2017-01-04 11:10:00,57.52,57.56,57.42,57.48,12349.0,39.8573,39.885,39.788,39.8296,12349.0
2017-01-04 11:20:00,57.49,57.71,57.49,57.71,15980.0,39.8365,39.9889,39.8365,39.9889,15980.0
2017-01-04 11:30:00,57.71,57.86,57.67,57.81,25918.0,39.9889,40.0929,39.9612,40.0582,25918.0
2017-01-04 11:40:00,57.83,57.83,57.4,57.7,38968.0,40.0721,40.0721,39.7741,39.982,38968.0
2017-01-04 11:50:00,57.71,57.76,57.63,57.69,6900.0,39.9889,40.0236,39.9335,39.9751,6900.0
2017-01-04 12:00:00,57.73,57.75,57.59,57.61,29159.0,40.0028,40.0167,39.9058,39.9197,29159.0
2017-01-04 12:10:00,57.63,57.64,57.53,57.58,18467.0,39.9335,39.9404,39.8642,39.8989,18467.0
2017-01-04 12:20:00,57.58,57.59,57.5,57.53,12536.0,39.8989,39.9058,39.8434,39.8642,12536.0
2017-01-04 12:30:00,57.52,57.61,57.49,57.56,23194.0,39.8573,39.9197,39.8365,39.885,23194.0
2017-01-04 12:40:00,57.57,57.81,57.57,57.73,55511.0,39.8919,40.0582,39.8919,40.0028,55511.0
2017-01-04 12:50:00,57.7,57.9,57.66,57.88,29697.0,39.982,40.1206,39.9543,40.1067,29697.0
2017-01-04 13:00:00,57.88,58.05,57.87,58.03,39877.0,40.1067,40.2245,40.0998,40.2107,39877.0
2017-01-04 13:10:00,58.02,58.06,57.9,57.98,14811.0,40.2038,40.2315,40.1206,40.176,14811.0
2017-01-04 13:20:00,58.0,58.0,57.82,57.87,10866.0,40.1899,40.1899,40.0652,40.0998,10866.0
2017-01-04 13:30:00,57.86,57.94,57.86,57.88,12197.0,40.0929,40.1483,40.0929,40.1067,12197.0
2017-01-04 13:40:00,57.85,57.9,57.73,57.73,15281.0,40.086,40.1206,40.0028,40.0028,15281.0
2017-01-04 13:50:00,57.75,57.77,57.69,57.77,12851.0,40.0167,40.0305,39.9751,40.0305,12851.0
2017-01-04 14:00:00,57.79,57.83,57.73,57.79,14803.0,40.0444,40.0721,40.0028,40.0444,14803.0
2017-01-04 14:10:00,57.8,57.85,57.74,57.81,16550.0,40.0513,40.086,40.0097,40.0582,16550.0
2017-01-04 14:20:00,57.85,57.85,57.71,57.79,11372.0,40.086,40.086,39.9889,40.0444,11372.0
2017-01-04 14:30:00,57.78,57.95,57.77,57.91,19641.0,40.0375,40.1553,40.0305,40.1275,19641.0
2017-01-04 14:40:00,57.93,57.97,57.85,57.93,10072.0,40.1414,40.1691,40.086,40.1414,10072.0
2017-01-04 14:50:00,57.96,57.99,57.93,57.98,11637.0,40.1622,40.183,40.1414,40.176,11637.0
2017-01-04 15:00:00,57.99,58.06,57.95,57.96,23088.0,40.183,40.2315,40.1553,40.1622,23088.0
2017-01-04 15:10:00,57.96,58.08,57.95,58.03,13641.0,40.1622,40.2453,40.1553,40.2107,13641.0
2017-01-04 15:20:00,58.03,58.08,58.01,58.07,14303.0,40.2107,40.2453,40.1968,40.2384,14303.0
2017-01-04 15:30:00,58.06,58.16,57.97,58.14,30742.0,40.2315,40.3008,40.1691,40.2869,30742.0
2017-01-04 15:40:00,58.15,58.29,58.05,58.09,56957.0,40.2938,40.3908,40.2245,40.2523,56957.0
2017-01-04 15:50:00,58.08,58.27,58.08,58.21,92634.0,40.2453,40.377,40.2453,40.3354,92634.0
2017-01-05 09:30:00,58.49,58.99,58.22,58.97,51122.0,40.5294,40.8759,40.3423,40.862,51122.0
2017-01-05 09:40:00,58.89,58.91,58.62,58.66,31632.0,40.8066,40.8205,40.6195,40.6472,31632.0
2017-01-05 09:50:00,58.65,58.83,58.58,58.79,41646.0,40.6403,40.765,40.5918,40.7373,41646.0
2017-01-05 10:00:00,58.79,58.83,58.67,58.82,45959.0,40.7373,40.765,40.6542,40.7581,45959.0
2017-01-05 10:10:00,58.81,58.86,58.54,58.56,46071.0,40.7512,40.7858,40.5641,40.5779,46071.0
2017-01-05 10:20:00,58.58,58.79,58.57,58.69,16310.0,40.5918,40.7373,40.5849,40.668,16310.0
2017-01-05 10:30:00,58.65,58.85,58.52,58.83,44655.0,40.6403,40.7789,40.5502,40.765,44655.0
2017-01-05 10:40:00,58.83,59.14,58.82,59.09,43407.0,40.765,40.9798,40.7581,40.9452,43407.0
2017-01-05 10:50:00,59.08,59.1,58.98,58.99,20035.0,40.9383,40.9521,40.869,40.8759,20035.0
2017-01-05 11:00:00,58.95,59.05,58.73,58.81,42287.0,40.8482,40.9175,40.6957,40.7512,42287.0
2017-01-05 11:10:00,58.84,58.88,58.69,58.78,20295.0,40.772,40.7997,40.668,40.7304,20295.0
2017-01-05 11:20:00,58.82,58.82,58.5,58.5,20652.0,40.7581,40.7581,40.5364,40.5364,20652.0
2017-01-05 11:30:00,58.5,58.55,58.37,58.4,11446.0,40.5364,40.571,40.4463,40.4671,11446.0
2017-01-05 11:40:00,58.42,58.46,58.19,58.45,30363.0,40.4809,40.5086,40.3216,40.5017,30363.0
2017-01-05 11:50:00,58.45,58.56,58.38,58.53,31112.0,40.5017,40.5779,40.4532,40.5572,31112.0
2017-01-05 12:00:00,58.52,58.53,58.33,58.46,28268.0,40.5502,40.5572,40.4186,40.5086,28268.0
2017-01-05 12:10:00,58.43,58.69,58.4,58.69,16245.0,40.4879,40.668,40.4671,40.668,16245.0
2017-01-05 12:20:00,58.68,58.79,58.57,58.78,7625.0,40.6611,40.7373,40.5849,40.7304,7625.0
2017-01-05 12:30:00,58.77,58.83,58.63,58.74,60389.0,40.7235,40.765,40.6264,40.7027,60389.0
2017-01-05 12:40:00,58.77,58.89,58.69,58.84,26944.0,40.7235,40.8066,40.668,40.772,26944.0
2017-01-05 12:50:00,58.84,59.05,58.84,58.92,27850.0,40.772,40.9175,40.772,40.8274,27850.0
2017-01-05 13:00:00,58.93,58.94,58.83,58.87,5507.0,40.8343,40.8413,40.765,40.7927,5507.0
2017-01-05 13:10:00,58.89,58.91,58.8,58.85,23202.0,40.8066,40.8205,40.7442,40.7789,23202.0
2017-01-05 13:20:00,58.86,58.87,58.74,58.75,16812.0,40.7858,40.7927,40.7027,40.7096,16812.0
2017-01-05 13:30:00,58.73,58.74,58.54,58.6,20440.0,40.6957,40.7027,40.5641,40.6057,20440.0
2017-01-05 13:40:00,58.6,58.68,58.5,58.67,15486.0,40.6057,40.6611,40.5364,40.6542,15486.0
2017-01-05 13:50:00,58.71,58.99,58.68,58.93,26214.0,40.6819,40.8759,40.6611,40.8343,26214.0
2017-01-05 14:00:00,58.94,59.0,58.86,58.89,55716.0,40.8413,40.8828,40.7858,40.8066,55716.0
2017-01-05 14:10:00,58.85,59.0,58.84,58.88,17487.0,40.7789,40.8828,40.772,40.7997,17487.0
2017-01-05 14:20:00,58.9,58.91,58.83,58.87,6747.0,40.8135,40.8205,40.765,40.7927,6747.0
2017-01-05 14:30:00,58.86,58.94,58.83,58.9,12442.0,40.7858,40.8413,40.765,40.8135,12442.0
2017-01-05 14:40:00,58.9,58.92,58.82,58.88,24917.0,40.8135,40.8274,40.7581,40.7997,24917.0
2017-01-05 14:50:00,58.88,58.96,58.86,58.96,30548.0,40.7997,40.8551,40.7858,40.8551,30548.0
2017-01-05 15:00:00,58.95,58.99,58.88,58.99,16254.0,40.8482,40.8759,40.7997,40.8759,16254.0
2017-01-05 15:10:00,58.99,59.01,58.89,58.96,21033.0,40.8759,40.8898,40.8066,40.8551,21033.0
2017-01-05 15:20:00,58.97,59.0,58.94,58.97,18967.0,40.862,40.8828,40.8413,40.862,18967.0
2017-01-05 15:30:00,58.96,59.03,58.96,58.98,37036.0,40.8551,40.9036,40.8551,40.869,37036.0
2017-01-05 15:40:00,58.99,58.99,58.85,58.87,34936.0,40.8759,40.8759,40.7789,40.7927,34936.0
2017-01-05 15:50:00,58.87,59.04,58.86,58.99,100379.0,40.7927,40.9105,40.7858,40.8759,100379.0
2017-01-06 09:30:00,59.09,59.22,58.83,58.92,47626.0,40.9452,41.0353,40.765,40.8274,47626.0
2017-01-06 09:40:00,58.93,59.19,58.92,59.18,29284.0,40.8343,41.0145,40.8274,41.0076,29284.0
2017-01-06 09:50:00,59.17,59.32,59.07,59.21,28201.0,41.0006,41.1046,40.9313,41.0283,28201.0
2017-01-06 10:00:00,59.19,59.28,58.92,59.2,26130.0,41.0145,41.0768,40.8274,41.0214,26130.0
2017-01-06 10:10:00,59.2,59.23,58.98,59.05,25108.0,41.0214,41.0422,40.869,40.9175,25108.0
2017-01-06 10:20:00,59.03,59.09,58.89,58.92,39583.0,40.9036,40.9452,40.8066,40.8274,39583.0
2017-01-06 10:30:00,58.92,58.97,58.76,58.88,23244.0,40.8274,40.862,40.7165,40.7997,23244.0
2017-01-06 10:40:00,58.88,59.13,58.87,59.11,19852.0,40.7997,40.9729,40.7927,40.9591,19852.0
2017-01-06 10:50:00,59.13,59.39,59.11,59.16,38761.0,40.9729,41.1531,40.9591,40.9937,38761.0
2017-01-06 11:00:00,59.16,59.39,59.16,59.3,55510.0,40.9937,41.1531,40.9937,41.0907,55510.0
2017-01-06 11:10:00,59.3,59.45,59.23,59.23,30716.0,41.0907,41.1946,41.0422,41.0422,30716.0
2017-01-06 11:20:00,59.21,59.35,59.18,59.35,38804.0,41.0283,41.1254,41.0076,41.1254,38804.0
2017-01-06 11:30:00,59.37,59.55,59.36,59.43,39575.0,41.1392,41.2639,41.1323,41.1808,39575.0
2017-01-06 11:40:00,59.44,59.54,59.33,59.51,50672.0,41.1877,41.257,41.1115,41.2362,50672.0
2017-01-06 11:50:00,59.5,59.5,59.37,59.38,26250.0,41.2293,41.2293,41.1392,41.1461,26250.0
2017-01-06 12:00:00,59.38,59.44,59.35,59.42,27770.0,41.1461,41.1877,41.1254,41.1739,27770.0
2017-01-06 12:10:00,59.43,59.62,59.4,59.59,29710.0,41.1808,41.3124,41.16,41.2917,29710.0
2017-01-06 12:20:00,59.61,59.63,59.51,59.59,28818.0,41.3055,41.3194,41.2362,41.2917,28818.0
2017-01-06 12:30:00,59.6,59.71,59.49,59.57,24654.0,41.2986,41.3748,41.2224,41.2778,24654.0
2017-01-06 12:40:00,59.57,59.68,59.53,59.58,12754.0,41.2778,41.354,41.2501,41.2847,12754.0
2017-01-06 12:50:00,59.6,59.61,59.56,59.57,20747.0,41.2986,41.3055,41.2709,41.2778,20747.0
2017-01-06 13:00:00,59.56,59.68,59.5,59.68,23747.0,41.2709,41.354,41.2293,41.354,23747.0
2017-01-06 13:10:00,59.67,59.7,59.57,59.7,20755.0,41.3471,41.3679,41.2778,41.3679,20755.0
2017-01-06 13:20:00,59.7,59.97,59.69,59.93,122961.0,41.3679,41.555,41.3609,41.5273,122961.0
2017-01-06 13:30:00,59.91,59.95,59.78,59.94,28256.0,41.5134,41.5411,41.4233,41.5342,28256.0
2017-01-06 13:40:00,59.94,59.96,59.8,59.86,17230.0,41.5342,41.548,41.4372,41.4787,17230.0
2017-01-06 13:50:00,59.84,59.87,59.63,59.65,25078.0,41.4649,41.4857,41.3194,41.3332,25078.0
2017-01-06 14:00:00,59.64,59.68,59.59,59.59,23375.0,41.3263,41.354,41.2917,41.2917,23375.0
2017-01-06 14:10:00,59.59,59.59,59.49,59.57,21003.0,41.2917,41.2917,41.2224,41.2778,21003.0
2017-01-06 14:20:00,59.56,59.56,59.36,59.4,28679.0,41.2709,41.2709,41.1323,41.16,28679.0
2017-01-06 14:30:00,59.39,59.64,59.35,59.58,33524.0,41.1531,41.3263,41.1254,41.2847,33524.0
2017-01-06 14:40:00,59.58,59.6,59.49,59.52,30258.0,41.2847,41.2986,41.2224,41.2432,30258.0
2017-01-06 14:50:00,59.52,59.52,59.34,59.39,72613.0,41.2432,41.2432,41.1184,41.1531,72613.0
2017-01-06 15:00:00,59.4,59.5,59.36,59.38,51564.0,41.16,41.2293,41.1323,41.1461,51564.0
2017-01-06 15:10:00,59.39,59.41,59.23,59.29,33900.0,41.1531,41.1669,41.0422,41.0838,33900.0
2017-01-06 15:20:00,59.35,59.39,59.27,59.27,28069.0,41.1254,41.1531,41.0699,41.0699,28069.0
2017-01-06 15:30:00,59.28,59.31,59.24,59.31,40289.0,41.0768,41.0976,41.0491,41.0976,40289.0
2017-01-06 15:40:00,59.32,59.43,59.3,59.43,51872.0,41.1046,41.1808,41.0907,41.1808,51872.0
2017-01-06 15:50:00,59.43,59.47,59.35,59.41,144793.0,41.1808,41.2085,41.1254,41.1669,144793.0
2017-01-09 09:30:00,58.85,59.65,58.81,59.1,83707.0,40.7789,41.3332,40.7512,40.9521,83707.0
2017-01-09 09:40:00,59.07,59.07,58.6,58.73,53296.0,40.9313,40.9313,40.6057,40.6957,53296.0
2017-01-09 09:50:00,58.71,59.29,58.66,59.12,21599.0,40.6819,41.0838,40.6472,40.966,21599.0
2017-01-09 10:00:00,59.06,59.21,58.92,59.04,17235.0,40.9244,41.0283,40.8274,40.9105,17235.0
2017-01-09 10:10:00,59.0,59.06,58.8,58.82,24842.0,40.8828,40.9244,40.7442,40.7581,24842.0
2017-01-09 10:20:00,58.84,59.0,58.83,58.91,14821.0,40.772,40.8828,40.765,40.8205,14821.0
2017-01-09 10:30:00,58.91,59.2,58.9,59.18,78659.0,40.8205,41.0214,40.8135,41.0076,78659.0
2017-01-09 10:40:00,59.16,59.17,58.96,59.11,31785.0,40.9937,41.0006,40.8551,40.9591,31785.0
2017-01-09 10:50:00,59.16,59.5,59.12,59.5,50145.0,40.9937,41.2293,40.966,41.2293,50145.0
2017-01-09 11:00:00,59.49,59.64,59.38,59.58,42861.0,41.2224,41.3263,41.1461,41.2847,42861.0
2017-01-09 11:10:00,59.57,59.62,59.42,59.57,29157.0,41.2778,41.3124,41.1739,41.2778,29157.0
2017-01-09 11:20:00,59.56,59.68,59.47,59.66,66057.0,41.2709,41.354,41.2085,41.3402,66057.0
2017-01-09 11:30:00,59.67,59.67,59.49,59.57,25487.0,41.3471,41.3471,41.2224,41.2778,25487.0
2017-01-09 11:40:00,59.57,59.63,59.49,59.61,30032.0,41.2778,41.3194,41.2224,41.3055,30032.0
2017-01-09 11:50:00,59.59,59.71,59.54,59.71,26815.0,41.2917,41.3748,41.257,41.3748,26815.0
2017-01-09 12:00:00,59.71,59.78,59.57,59.77,176117.0,41.3748,41.4233,41.2778,41.4164,176117.0
2017-01-09 12:10:00,59.79,59.86,59.66,59.77,87788.0,41.4302,41.4787,41.3402,41.4164,87788.0
2017-01-09 12:20:00,59.77,59.84,59.66,59.77,123486.0,41.4164,41.4649,41.3402,41.4164,123486.0
2017-01-09 12:30:00,59.77,59.82,59.69,59.78,20582.0,41.4164,41.451,41.3609,41.4233,20582.0
2017-01-09 12:40:00,59.78,59.92,59.75,59.8,36527.0,41.4233,41.5203,41.4025,41.4372,36527.0
2017-01-09 12:50:00,59.81,59.82,59.65,59.73,45881.0,41.4441,41.451,41.3332,41.3887,45881.0
2017-01-09 13:00:00,59.68,59.71,59.48,59.54,139530.0,41.354,41.3748,41.2154,41.257,139530.0
2017-01-09 13:10:00,59.52,59.55,59.35,59.45,21106.0,41.2432,41.2639,41.1254,41.1946,21106.0
2017-01-09 13:20:00,59.46,59.46,59.24,59.29,30935.0,41.2016,41.2016,41.0491,41.0838,30935.0
2017-01-09 13:30:00,59.29,59.29,59.13,59.16,10879.0,41.0838,41.0838,40.9729,40.9937,10879.0
2017-01-09 13:40:00,59.17,59.29,59.13,59.18,23794.0,41.0006,41.0838,40.9729,41.0076,23794.0
2017-01-09 13:50:00,59.15,59.18,59.05,59.08,34439.0,40.9868,41.0076,40.9175,40.9383,34439.0
2017-01-09 14:00:00,59.09,59.3,59.06,59.3,21894.0,40.9452,41.0907,40.9244,41.0907,21894.0
2017-01-09 14:10:00,59.31,59.31,59.21,59.27,20666.0,41.0976,41.0976,41.0283,41.0699,20666.0
2017-01-09 14:20:00,59.26,59.27,59.14,59.16,17659.0,41.063,41.0699,40.9798,40.9937,17659.0
2017-01-09 14:30:00,59.16,59.21,59.01,59.01,27644.0,40.9937,41.0283,40.8898,40.8898,27644.0
2017-01-09 14:40:00,59.01,59.01,58.73,58.88,67006.0,40.8898,40.8898,40.6957,40.7997,67006.0
2017-01-09 14:50:00,58.9,58.9,58.8,58.8,46356.0,40.8135,40.8135,40.7442,40.7442,46356.0
2017-01-09 15:00:00,58.8,58.87,58.73,58.8,39776.0,40.7442,40.7927,40.6957,40.7442,39776.0
2017-01-09 15:10:00,58.8,58.96,58.79,58.92,41844.0,40.7442,40.8551,40.7373,40.8274,41844.0
2017-01-09 15:20:00,58.92,58.95,58.8,58.84,78485.0,40.8274,40.8482,40.7442,40.772,78485.0
2017-01-09 15:30:00,58.84,58.87,58.8,58.83,74021.0,40.772,40.7927,40.7442,40.765,74021.0
2017-01-09 15:40:00,58.82,58.83,58.67,58.69,112180.0,40.7581,40.765,40.6542,40.668,112180.0
2017-01-09 15:50:00,58.7,58.73,58.47,58.59,231593.0,40.6749,40.6957,40.5156,40.5987,231593.0
2017-01-10 09:30:00,58.67,58.67,57.86,58.14,58817.0,40.6542,40.6542,40.0929,40.2869,58817.0
2017-01-10 09:40:00,58.2,58.53,58.18,58.23,55073.0,40.3285,40.5572,40.3146,40.3493,55073.0
2017-01-10 09:50:00,58.2,58.25,57.73,57.9,43062.0,40.3285,40.3631,40.0028,40.1206,43062.0
2017-01-10 10:00:00,57.87,58.23,57.86,58.17,78247.0,40.0998,40.3493,40.0929,40.3077,78247.0
2017-01-10 10:10:00,58.2,58.22,57.86,57.86,36298.0,40.3285,40.3423,40.0929,40.0929,36298.0
2017-01-10 10:20:00,57.85,57.97,57.72,57.88,35813.0,40.086,40.1691,39.9959,40.1067,35813.0
2017-01-10 10:30:00,57.89,57.97,57.67,57.68,52618.0,40.1137,40.1691,39.9612,39.9682,52618.0
2017-01-10 10:40:00,57.66,57.8,57.63,57.68,48739.0,39.9543,40.0513,39.9335,39.9682,48739.0
2017-01-10 10:50:00,57.71,57.97,57.59,57.69,25451.0,39.9889,40.1691,39.9058,39.9751,25451.0
2017-01-10 11:00:00,57.7,57.81,57.62,57.64,33480.0,39.982,40.0582,39.9266,39.9404,33480.0
2017-01-10 11:10:00,57.67,57.85,57.64,57.7,33318.0,39.9612,40.086,39.9404,39.982,33318.0
2017-01-10 11:20:00,57.7,57.7,57.41,57.43,47488.0,39.982,39.982,39.7811,39.7949,47488.0
2017-01-10 11:30:00,57.43,57.52,57.37,57.41,40455.0,39.7949,39.8573,39.7534,39.7811,40455.0
2017-01-10 11:40:00,57.41,57.54,57.34,57.51,48320.0,39.7811,39.8712,39.7326,39.8504,48320.0
2017-01-10 11:50:00,57.48,57.5,57.3,57.32,31375.0,39.8296,39.8434,39.7048,39.7187,31375.0
2017-01-10 12:00:00,57.3,57.36,57.23,57.32,39020.0,39.7048,39.7464,39.6563,39.7187,39020.0
2017-01-10 12:10:00,57.3,57.32,57.14,57.19,30117.0,39.7048,39.7187,39.594,39.6286,30117.0
2017-01-10 12:20:00,57.17,57.19,57.01,57.09,35684.0,39.6148,39.6286,39.5039,39.5593,35684.0
2017-01-10 12:30:00,57.11,57.15,57.0,57.13,44538.0,39.5732,39.6009,39.497,39.5871,44538.0
2017-01-10 12:40:00,57.14,57.23,57.08,57.09,28650.0,39.594,39.6563,39.5524,39.5593,28650.0
2017-01-10 12:50:00,57.1,57.11,56.92,56.95,31561.0,39.5663,39.5732,39.4415,39.4623,31561.0
2017-01-10 13:00:00,56.97,57.1,56.97,57.05,26986.0,39.4762,39.5663,39.4762,39.5316,26986.0
2017-01-10 13:10:00,57.06,57.1,56.96,56.97,24853.0,39.5385,39.5663,39.4693,39.4762,24853.0
2017-01-10 13:20:00,56.98,57.08,56.82,57.08,47864.0,39.4831,39.5524,39.3722,39.5524,47864.0
2017-01-10 13:30:00,57.06,57.2,57.02,57.12,20137.0,39.5385,39.6356,39.5108,39.5801,20137.0
2017-01-10 13:40:00,57.11,57.13,56.94,56.98,31674.0,39.5732,39.5871,39.4554,39.4831,31674.0
2017-01-10 13:50:00,56.97,57.0,56.83,56.89,21972.0,39.4762,39.497,39.3792,39.4207,21972.0
2017-01-10 14:00:00,56.91,56.92,56.77,56.81,18786.0,39.4346,39.4415,39.3376,39.3653,18786.0
2017-01-10 14:10:00,56.81,56.81,56.73,56.76,18133.0,39.3653,39.3653,39.3099,39.3307,18133.0
2017-01-10 14:20:00,56.77,56.92,56.76,56.81,30432.0,39.3376,39.4415,39.3307,39.3653,30432.0
2017-01-10 14:30:00,56.81,56.84,56.74,56.77,23714.0,39.3653,39.3861,39.3168,39.3376,23714.0
2017-01-10 14:40:00,56.76,56.77,56.65,56.67,26229.0,39.3307,39.3376,39.2544,39.2683,26229.0
2017-01-10 14:50:00,56.67,56.77,56.65,56.66,27535.0,39.2683,39.3376,39.2544,39.2614,27535.0
2017-01-10 15:00:00,56.68,56.73,56.63,56.71,25546.0,39.2752,39.3099,39.2406,39.296,25546.0
2017-01-10 15:10:00,56.74,56.89,56.73,56.84,22290.0,39.3168,39.4207,39.3099,39.3861,22290.0
2017-01-10 15:20:00,56.83,56.89,56.81,56.88,23818.0,39.3792,39.4207,39.3653,39.4138,23818.0
2017-01-10 15:30:00,56.87,56.97,56.85,56.97,37077.0,39.4069,39.4762,39.393,39.4762,37077.0
2017-01-10 15:40:00,56.96,57.05,56.92,56.93,86530.0,39.4693,39.5316,39.4415,39.4485,86530.0
2017-01-10 15:50:00,56.93,57.03,56.82,57.02,139996.0,39.4485,39.5178,39.3722,39.5108,139996.0
2017-01-11 09:30:00,57.43,57.48,56.81,57.48,71395.0,39.7949,39.8296,39.3653,39.8296,71395.0
2017-01-11 09:40:00,57.48,57.85,57.44,57.6,42527.0,39.8296,40.086,39.8019,39.9127,42527.0
2017-01-11 09:50:00,57.6,57.73,57.4,57.44,33496.0,39.9127,40.0028,39.7741,39.8019,33496.0
2017-01-11 10:00:00,57.46,57.66,57.41,57.41,30598.0,39.8157,39.9543,39.7811,39.7811,30598.0
2017-01-11 10:10:00,57.38,57.59,57.24,57.31,37031.0,39.7603,39.9058,39.6633,39.7118,37031.0
2017-01-11 10:20:00,57.32,57.5,57.15,57.23,21098.0,39.7187,39.8434,39.6009,39.6563,21098.0
2017-01-11 10:30:00,57.21,57.21,56.99,57.13,108618.0,39.6425,39.6425,39.49,39.5871,108618.0
2017-01-11 10:40:00,57.15,57.31,56.98,57.15,41331.0,39.6009,39.7118,39.4831,39.6009,41331.0
2017-01-11 10:50:00,57.19,57.29,57.08,57.19,45483.0,39.6286,39.6979,39.5524,39.6286,45483.0
2017-01-11 11:00:00,57.2,57.43,57.2,57.28,42548.0,39.6356,39.7949,39.6356,39.691,42548.0
2017-01-11 11:10:00,57.3,57.37,57.25,57.33,78011.0,39.7048,39.7534,39.6702,39.7256,78011.0
2017-01-11 11:20:00,57.33,57.36,57.16,57.19,62104.0,39.7256,39.7464,39.6078,39.6286,62104.0
2017-01-11 11:30:00,57.19,57.24,57.05,57.13,38589.0,39.6286,39.6633,39.5316,39.5871,38589.0
2017-01-11 11:40:00,57.15,57.31,57.13,57.17,66267.0,39.6009,39.7118,39.5871,39.6148,66267.0
2017-01-11 11:50:00,57.19,57.42,57.12,57.33,55978.0,39.6286,39.788,39.5801,39.7256,55978.0
2017-01-11 12:00:00,57.34,57.36,57.24,57.3,64429.0,39.7326,39.7464,39.6633,39.7048,64429.0
2017-01-11 12:10:00,57.3,57.36,57.26,57.32,64817.0,39.7048,39.7464,39.6771,39.7187,64817.0
2017-01-11 12:20:00,57.33,57.38,57.25,57.32,44850.0,39.7256,39.7603,39.6702,39.7187,44850.0
2017-01-11 12:30:00,57.33,57.34,57.25,57.29,24286.0,39.7256,39.7326,39.6702,39.6979,24286.0
2017-01-11 12:40:00,57.3,57.33,57.25,57.27,20828.0,39.7048,39.7256,39.6702,39.6841,20828.0
2017-01-11 12:50:00,57.28,57.36,57.25,57.32,28447.0,39.691,39.7464,39.6702,39.7187,28447.0
2017-01-11 13:00:00,57.32,57.37,57.31,57.35,20798.0,39.7187,39.7534,39.7118,39.7395,20798.0
2017-01-11 13:10:00,57.35,57.36,57.25,57.3,24466.0,39.7395,39.7464,39.6702,39.7048,24466.0
2017-01-11 13:20:00,57.31,57.35,57.17,57.21,27379.0,39.7118,39.7395,39.6148,39.6425,27379.0
2017-01-11 13:30:00,57.2,57.31,57.2,57.26,22655.0,39.6356,39.7118,39.6356,39.6771,22655.0
2017-01-11 13:40:00,57.28,57.33,57.22,57.33,19678.0,39.691,39.7256,39.6494,39.7256,19678.0
2017-01-11 13:50:00,57.34,57.43,57.24,57.33,98619.0,39.7326,39.7949,39.6633,39.7256,98619.0
2017-01-11 14:00:00,57.35,57.52,57.35,57.47,44142.0,39.7395,39.8573,39.7395,39.8226,44142.0
2017-01-11 14:10:00,57.46,57.54,57.26,57.29,42226.0,39.8157,39.8712,39.6771,39.6979,42226.0
2017-01-11 14:20:00,57.3,57.37,57.08,57.08,23958.0,39.7048,39.7534,39.5524,39.5524,23958.0
2017-01-11 14:30:00,57.09,57.12,56.9,56.96,64330.0,39.5593,39.5801,39.4277,39.4693,64330.0
2017-01-11 14:40:00,56.96,57.14,56.91,57.12,52084.0,39.4693,39.594,39.4346,39.5801,52084.0
2017-01-11 14:50:00,57.1,57.24,57.05,57.24,47586.0,39.5663,39.6633,39.5316,39.6633,47586.0
2017-01-11 15:00:00,57.24,57.35,57.18,57.2,58793.0,39.6633,39.7395,39.6217,39.6356,58793.0
2017-01-11 15:10:00,57.2,57.22,57.07,57.09,52044.0,39.6356,39.6494,39.5455,39.5593,52044.0
2017-01-11 15:20:00,57.1,57.22,57.0,57.2,41047.0,39.5663,39.6494,39.497,39.6356,41047.0
2017-01-11 15:30:00,57.19,57.3,57.16,57.28,58126.0,39.6286,39.7048,39.6078,39.691,58126.0
2017-01-11 15:40:00,57.27,57.43,57.24,57.43,123153.0,39.6841,39.7949,39.6633,39.7949,123153.0
2017-01-11 15:50:00,57.42,57.45,57.33,57.42,203872.0,39.788,39.8088,39.7256,39.788,203872.0
2017-01-12 09:30:00,57.76,58.64,57.76,57.94,57029.0,40.0236,40.6334,40.0236,40.1483,57029.0
2017-01-12 09:40:00,57.92,57.99,57.43,57.44,29311.0,40.1345,40.183,39.7949,39.8019,29311.0
2017-01-12 09:50:00,57.46,57.54,57.23,57.28,50031.0,39.8157,39.8712,39.6563,39.691,50031.0
2017-01-12 10:00:00,57.29,57.34,56.84,56.86,26502.0,39.6979,39.7326,39.3861,39.4,26502.0
2017-01-12 10:10:00,56.84,57.05,56.83,56.98,32318.0,39.3861,39.5316,39.3792,39.4831,32318.0
2017-01-12 10:20:00,56.98,57.27,56.94,57.27,26737.0,39.4831,39.6841,39.4554,39.6841,26737.0
2017-01-12 10:30:00,57.27,57.3,57.1,57.19,28974.0,39.6841,39.7048,39.5663,39.6286,28974.0
2017-01-12 10:40:00,57.24,57.24,57.01,57.02,14623.0,39.6633,39.6633,39.5039,39.5108,14623.0
2017-01-12 10:50:00,57.01,57.15,56.83,56.83,22921.0,39.5039,39.6009,39.3792,39.3792,22921.0
2017-01-12 11:00:00,56.86,56.86,56.74,56.78,26934.0,39.4,39.4,39.3168,39.3445,26934.0
2017-01-12 11:10:00,56.75,57.27,56.71,57.18,41697.0,39.3237,39.6841,39.296,39.6217,41697.0
2017-01-12 11:20:00,57.2,57.21,57.05,57.09,45901.0,39.6356,39.6425,39.5316,39.5593,45901.0
2017-01-12 11:30:00,57.09,57.1,56.96,56.96,32730.0,39.5593,39.5663,39.4693,39.4693,32730.0
2017-01-12 11:40:00,56.97,56.99,56.8,56.8,21202.0,39.4762,39.49,39.3584,39.3584,21202.0
2017-01-12 11:50:00,56.81,56.86,56.65,56.65,17822.0,39.3653,39.4,39.2544,39.2544,17822.0
2017-01-12 12:00:00,56.69,56.8,56.65,56.69,28558.0,39.2822,39.3584,39.2544,39.2822,28558.0
2017-01-12 12:10:00,56.72,56.72,56.6,56.66,13063.0,39.3029,39.3029,39.2198,39.2614,13063.0
2017-01-12 12:20:00,56.68,56.8,56.66,56.75,19423.0,39.2752,39.3584,39.2614,39.3237,19423.0
2017-01-12 12:30:00,56.77,56.94,56.76,56.89,17217.0,39.3376,39.4554,39.3307,39.4207,17217.0
2017-01-12 12:40:00,56.9,57.06,56.89,57.05,25867.0,39.4277,39.5385,39.4207,39.5316,25867.0
2017-01-12 12:50:00,57.04,57.05,56.89,56.93,9864.0,39.5247,39.5316,39.4207,39.4485,9864.0
2017-01-12 13:00:00,56.94,56.95,56.86,56.94,12129.0,39.4554,39.4623,39.4,39.4554,12129.0
2017-01-12 13:10:00,56.96,57.04,56.96,57.04,8484.0,39.4693,39.5247,39.4693,39.5247,8484.0
2017-01-12 13:20:00,57.0,57.1,56.95,57.02,14481.0,39.497,39.5663,39.4623,39.5108,14481.0
2017-01-12 13:30:00,57.02,57.08,56.98,57.05,13132.0,39.5108,39.5524,39.4831,39.5316,13132.0
2017-01-12 13:40:00,57.06,57.21,57.06,57.21,13553.0,39.5385,39.6425,39.5385,39.6425,13553.0
2017-01-12 13:50:00,57.21,57.37,57.2,57.26,37055.0,39.6425,39.7534,39.6356,39.6771,37055.0
2017-01-12 14:00:00,57.25,57.44,57.25,57.35,45480.0,39.6702,39.8019,39.6702,39.7395,45480.0
2017-01-12 14:10:00,57.35,57.39,57.26,57.39,25959.0,39.7395,39.7672,39.6771,39.7672,25959.0
2017-01-12 14:20:00,57.4,57.5,57.36,57.44,43166.0,39.7741,39.8434,39.7464,39.8019,43166.0
2017-01-12 14:30:00,57.48,57.53,57.41,57.48,62607.0,39.8296,39.8642,39.7811,39.8296,62607.0
2017-01-12 14:40:00,57.5,57.54,57.46,57.53,31743.0,39.8434,39.8712,39.8157,39.8642,31743.0
2017-01-12 14:50:00,57.54,57.55,57.36,57.37,32209.0,39.8712,39.8781,39.7464,39.7534,32209.0
2017-01-12 15:00:00,57.38,57.39,57.29,57.3,26598.0,39.7603,39.7672,39.6979,39.7048,26598.0
2017-01-12 15:10:00,57.3,57.46,57.28,57.4,45033.0,39.7048,39.8157,39.691,39.7741,45033.0
2017-01-12 15:20:00,57.41,57.53,57.4,57.43,33590.0,39.7811,39.8642,39.7741,39.7949,33590.0
2017-01-12 15:30:00,57.44,57.49,57.39,57.48,46542.0,39.8019,39.8365,39.7672,39.8296,46542.0
2017-01-12 15:40:00,57.48,57.49,57.32,57.34,70440.0,39.8296,39.8365,39.7187,39.7326,70440.0
2017-01-12 15:50:00,57.35,57.39,57.3,57.35,111191.0,39.7395,39.7672,39.7048,39.7395,111191.0
2017-01-13 09:30:00,56.92,57.71,56.92,57.25,30315.0,39.4415,39.9889,39.4415,39.6702,30315.0
2017-01-13 09:40:00,57.25,57.49,57.03,57.48,46054.0,39.6702,39.8365,39.5178,39.8296,46054.0
2017-01-13 09:50:00,57.46,57.47,57.18,57.4,31860.0,39.8157,39.8226,39.6217,39.7741,31860.0
2017-01-13 10:00:00,57.48,57.85,57.45,57.81,16246.0,39.8296,40.086,39.8088,40.0582,16246.0
2017-01-13 10:10:00,57.82,57.89,57.65,57.78,18081.0,40.0652,40.1137,39.9474,40.0375,18081.0
2017-01-13 10:20:00,57.75,57.95,57.61,57.91,17361.0,40.0167,40.1553,39.9197,40.1275,17361.0
2017-01-13 10:30:00,57.9,57.96,57.66,57.8,14419.0,40.1206,40.1622,39.9543,40.0513,14419.0
2017-01-13 10:40:00,57.83,57.85,57.67,57.7,33631.0,40.0721,40.086,39.9612,39.982,33631.0
2017-01-13 10:50:00,57.7,57.78,57.65,57.7,23609.0,39.982,40.0375,39.9474,39.982,23609.0
2017-01-13 11:00:00,57.7,57.78,57.68,57.74,24899.0,39.982,40.0375,39.9682,40.0097,24899.0
2017-01-13 11:10:00,57.76,57.78,57.66,57.75,25565.0,40.0236,40.0375,39.9543,40.0167,25565.0
2017-01-13 11:20:00,57.72,57.76,57.64,57.7,36905.0,39.9959,40.0236,39.9404,39.982,36905.0
2017-01-13 11:30:00,57.71,57.71,57.59,57.59,58728.0,39.9889,39.9889,39.9058,39.9058,58728.0
2017-01-13 11:40:00,57.6,57.66,57.52,57.61,57657.0,39.9127,39.9543,39.8573,39.9197,57657.0
2017-01-13 11:50:00,57.61,57.62,57.42,57.42,37530.0,39.9197,39.9266,39.788,39.788,37530.0
2017-01-13 12:00:00,57.45,57.57,57.36,57.55,68955.0,39.8088,39.8919,39.7464,39.8781,68955.0
2017-01-13 12:10:00,57.57,57.62,57.53,57.59,15192.0,39.8919,39.9266,39.8642,39.9058,15192.0
2017-01-13 12:20:00,57.57,57.57,57.37,57.53,67449.0,39.8919,39.8919,39.7534,39.8642,67449.0
2017-01-13 12:30:00,57.55,57.62,57.5,57.52,12367.0,39.8781,39.9266,39.8434,39.8573,12367.0
2017-01-13 12:40:00,57.5,57.58,57.46,57.56,19947.0,39.8434,39.8989,39.8157,39.885,19947.0
2017-01-13 12:50:00,57.57,57.64,57.51,57.53,12108.0,39.8919,39.9404,39.8504,39.8642,12108.0
2017-01-13 13:00:00,57.51,57.56,57.48,57.52,19009.0,39.8504,39.885,39.8296,39.8573,19009.0
2017-01-13 13:10:00,57.52,57.54,57.46,57.54,13093.0,39.8573,39.8712,39.8157,39.8712,13093.0
2017-01-13 13:20:00,57.53,57.58,57.49,57.55,14934.0,39.8642,39.8989,39.8365,39.8781,14934.0
2017-01-13 13:30:00,57.55,57.66,57.52,57.59,20697.0,39.8781,39.9543,39.8573,39.9058,20697.0
2017-01-13 13:40:00,57.6,57.6,57.45,57.5,10644.0,39.9127,39.9127,39.8088,39.8434,10644.0
2017-01-13 13:50:00,57.5,57.57,57.48,57.54,12395.0,39.8434,39.8919,39.8296,39.8712,12395.0
2017-01-13 14:00:00,57.53,57.58,57.5,57.51,29451.0,39.8642,39.8989,39.8434,39.8504,29451.0
2017-01-13 14:10:00,57.52,57.53,57.38,57.46,16900.0,39.8573,39.8642,39.7603,39.8157,16900.0
2017-01-13 14:20:00,57.46,57.55,57.46,57.55,13038.0,39.8157,39.8781,39.8157,39.8781,13038.0
2017-01-13 14:30:00,57.53,57.72,57.48,57.71,19559.0,39.8642,39.9959,39.8296,39.9889,19559.0
2017-01-13 14:40:00,57.71,57.76,57.63,57.69,18878.0,39.9889,40.0236,39.9335,39.9751,18878.0
2017-01-13 14:50:00,57.72,57.83,57.71,57.83,12232.0,39.9959,40.0721,39.9889,40.0721,12232.0
2017-01-13 15:00:00,57.82,57.82,57.68,57.69,24022.0,40.0652,40.0652,39.9682,39.9751,24022.0
2017-01-13 15:10:00,57.69,57.72,57.64,57.69,18954.0,39.9751,39.9959,39.9404,39.9751,18954.0
2017-01-13 15:20:00,57.7,57.79,57.7,57.77,16253.0,39.982,40.0444,39.982,40.0305,16253.0
2017-01-13 15:30:00,57.77,57.86,57.69,57.8,32761.0,40.0305,40.0929,39.9751,40.0513,32761.0
2017-01-13 15:40:00,57.8,58.0,57.8,57.96,59356.0,40.0513,40.1899,40.0513,40.1622,59356.0
2017-01-13 15:50:00,57.94,57.95,57.83,57.94,107250.0,40.1483,40.1553,40.0721,40.1483,107250.0
2017-01-17 09:30:00,58.52,58.69,58.12,58.69,33634.0,40.5502,40.668,40.2731,40.668,33634.0
2017-01-17 09:40:00,58.64,58.76,58.56,58.72,23687.0,40.6334,40.7165,40.5779,40.6888,23687.0
2017-01-17 09:50:00,58.71,58.78,58.43,58.54,35931.0,40.6819,40.7304,40.4879,40.5641,35931.0
2017-01-17 10:00:00,58.57,58.81,58.47,58.79,19482.0,40.5849,40.7512,40.5156,40.7373,19482.0
2017-01-17 10:10:00,58.79,58.93,58.74,58.86,34214.0,40.7373,40.8343,40.7027,40.7858,34214.0
2017-01-17 10:20:00,58.83,59.08,58.8,58.92,48354.0,40.765,40.9383,40.7442,40.8274,48354.0
2017-01-17 10:30:00,58.91,58.91,58.7,58.81,16176.0,40.8205,40.8205,40.6749,40.7512,16176.0
2017-01-17 10:40:00,58.81,58.94,58.7,58.88,21354.0,40.7512,40.8413,40.6749,40.7997,21354.0
2017-01-17 10:50:00,58.87,58.97,58.85,58.92,15461.0,40.7927,40.862,40.7789,40.8274,15461.0
2017-01-17 11:00:00,58.91,58.98,58.85,58.91,17810.0,40.8205,40.869,40.7789,40.8205,17810.0
2017-01-17 11:10:00,58.91,59.03,58.89,59.02,16752.0,40.8205,40.9036,40.8066,40.8967,16752.0
2017-01-17 11:20:00,59.0,59.14,58.96,59.14,19357.0,40.8828,40.9798,40.8551,40.9798,19357.0
2017-01-17 11:30:00,59.14,59.35,59.14,59.28,31348.0,40.9798,41.1254,40.9798,41.0768,31348.0
2017-01-17 11:40:00,59.28,59.31,59.22,59.27,12042.0,41.0768,41.0976,41.0353,41.0699,12042.0
2017-01-17 11:50:00,59.29,59.31,59.14,59.31,16630.0,41.0838,41.0976,40.9798,41.0976,16630.0
2017-01-17 12:00:00,59.33,59.33,59.13,59.19,24598.0,41.1115,41.1115,40.9729,41.0145,24598.0
2017-01-17 12:10:00,59.23,59.24,59.13,59.15,8905.0,41.0422,41.0491,40.9729,40.9868,8905.0
2017-01-17 12:20:00,59.15,59.25,59.08,59.25,10176.0,40.9868,41.0561,40.9383,41.0561,10176.0
2017-01-17 12:30:00,59.23,59.25,59.11,59.13,11179.0,41.0422,41.0561,40.9591,40.9729,11179.0
2017-01-17 12:40:00,59.17,59.34,59.13,59.34,13409.0,41.0006,41.1184,40.9729,41.1184,13409.0
2017-01-17 12:50:00,59.29,59.33,59.2,59.33,12594.0,41.0838,41.1115,41.0214,41.1115,12594.0
2017-01-17 13:00:00,59.31,59.54,59.28,59.51,38919.0,41.0976,41.257,41.0768,41.2362,38919.0
2017-01-17 13:10:00,59.51,59.61,59.48,59.61,13293.0,41.2362,41.3055,41.2154,41.3055,13293.0
2017-01-17 13:20:00,59.6,59.68,59.59,59.67,21674.0,41.2986,41.354,41.2917,41.3471,21674.0
2017-01-17 13:30:00,59.67,59.74,59.67,59.69,13665.0,41.3471,41.3956,41.3471,41.3609,13665.0
2017-01-17 13:40:00,59.69,59.74,59.62,59.74,15250.0,41.3609,41.3956,41.3124,41.3956,15250.0
2017-01-17 13:50:00,59.73,59.77,59.62,59.64,13708.0,41.3887,41.4164,41.3124,41.3263,13708.0
2017-01-17 14:00:00,59.62,59.63,59.51,59.6,10207.0,41.3124,41.3194,41.2362,41.2986,10207.0
2017-01-17 14:10:00,59.57,59.61,59.55,59.6,7625.0,41.2778,41.3055,41.2639,41.2986,7625.0
2017-01-17 14:20:00,59.59,59.64,59.49,59.56,60045.0,41.2917,41.3263,41.2224,41.2709,60045.0
2017-01-17 14:30:00,59.55,59.55,59.33,59.38,13111.0,41.2639,41.2639,41.1115,41.1461,13111.0
2017-01-17 14:40:00,59.38,59.48,59.28,59.44,24611.0,41.1461,41.2154,41.0768,41.1877,24611.0
2017-01-17 14:50:00,59.43,59.5,59.4,59.5,12427.0,41.1808,41.2293,41.16,41.2293,12427.0
2017-01-17 15:00:00,59.51,59.51,59.4,59.42,17801.0,41.2362,41.2362,41.16,41.1739,17801.0
2017-01-17 15:10:00,59.42,59.53,59.38,59.53,17118.0,41.1739,41.2501,41.1461,41.2501,17118.0
2017-01-17 15:20:00,59.51,59.62,59.51,59.59,23266.0,41.2362,41.3124,41.2362,41.2917,23266.0
2017-01-17 15:30:00,59.58,59.63,59.55,59.63,25690.0,41.2847,41.3194,41.2639,41.3194,25690.0
2017-01-17 15:40:00,59.62,59.65,59.54,59.6,44941.0,41.3124,41.3332,41.257,41.2986,44941.0
2017-01-17 15:50:00,59.6,59.72,59.59,59.69,79344.0,41.2986,41.3817,41.2917,41.3609,79344.0
2017-01-18 09:30:00,59.49,59.83,59.25,59.7,67763.0,41.2224,41.458,41.0561,41.3679,67763.0
2017-01-18 09:40:00,59.69,59.89,59.44,59.81,56398.0,41.3609,41.4995,41.1877,41.4441,56398.0
2017-01-18 09:50:00,59.84,59.87,59.68,59.73,33668.0,41.4649,41.4857,41.354,41.3887,33668.0
2017-01-18 10:00:00,59.75,59.99,59.74,59.96,35821.0,41.4025,41.5688,41.3956,41.548,35821.0
2017-01-18 10:10:00,59.96,59.96,59.83,59.88,30671.0,41.548,41.548,41.458,41.4926,30671.0
2017-01-18 10:20:00,59.87,60.16,59.87,60.04,93061.0,41.4857,41.6866,41.4857,41.6035,93061.0
2017-01-18 10:30:00,60.08,60.21,60.05,60.16,40705.0,41.6312,41.7213,41.6104,41.6866,40705.0
2017-01-18 10:40:00,60.16,60.16,59.91,59.91,20376.0,41.6866,41.6866,41.5134,41.5134,20376.0
2017-01-18 10:50:00,59.89,59.94,59.79,59.88,22242.0,41.4995,41.5342,41.4302,41.4926,22242.0
2017-01-18 11:00:00,59.88,59.96,59.79,59.87,30297.0,41.4926,41.548,41.4302,41.4857,30297.0
2017-01-18 11:10:00,59.85,60.03,59.79,60.0,14676.0,41.4718,41.5965,41.4302,41.5758,14676.0
2017-01-18 11:20:00,59.98,60.02,59.93,59.98,52226.0,41.5619,41.5896,41.5273,41.5619,52226.0
2017-01-18 11:30:00,59.97,60.11,59.97,60.08,23724.0,41.555,41.652,41.555,41.6312,23724.0
2017-01-18 11:40:00,60.06,60.08,59.92,60.02,17569.0,41.6173,41.6312,41.5203,41.5896,17569.0
2017-01-18 11:50:00,60.02,60.02,59.91,59.95,19028.0,41.5896,41.5896,41.5134,41.5411,19028.0
2017-01-18 12:00:00,59.95,60.05,59.94,60.02,16246.0,41.5411,41.6104,41.5342,41.5896,16246.0
2017-01-18 12:10:00,60.01,60.03,59.96,60.01,13899.0,41.5827,41.5965,41.548,41.5827,13899.0
2017-01-18 12:20:00,60.01,60.01,59.92,60.0,11073.0,41.5827,41.5827,41.5203,41.5758,11073.0
2017-01-18 12:30:00,60.0,60.01,59.91,59.95,11832.0,41.5758,41.5827,41.5134,41.5411,11832.0
2017-01-18 12:40:00,59.95,60.09,59.93,60.06,8941.0,41.5411,41.6381,41.5273,41.6173,8941.0
2017-01-18 12:50:00,60.06,60.08,60.01,60.03,7922.0,41.6173,41.6312,41.5827,41.5965,7922.0
2017-01-18 13:00:00,60.03,60.09,60.01,60.09,10381.0,41.5965,41.6381,41.5827,41.6381,10381.0
2017-01-18 13:10:00,60.08,60.27,60.08,60.27,32927.0,41.6312,41.7628,41.6312,41.7628,32927.0
2017-01-18 13:20:00,60.27,60.28,60.05,60.08,21270.0,41.7628,41.7698,41.6104,41.6312,21270.0
2017-01-18 13:30:00,60.08,60.08,59.98,60.03,17286.0,41.6312,41.6312,41.5619,41.5965,17286.0
2017-01-18 13:40:00,60.01,60.05,59.96,59.99,6540.0,41.5827,41.6104,41.548,41.5688,6540.0
2017-01-18 13:50:00,59.98,60.06,59.96,60.03,15660.0,41.5619,41.6173,41.548,41.5965,15660.0
2017-01-18 14:00:00,60.03,60.07,59.99,60.01,9651.0,41.5965,41.6243,41.5688,41.5827,9651.0
2017-01-18 14:10:00,60.01,60.01,59.85,59.86,19321.0,41.5827,41.5827,41.4718,41.4787,19321.0
2017-01-18 14:20:00,59.84,59.91,59.84,59.91,8412.0,41.4649,41.5134,41.4649,41.5134,8412.0
2017-01-18 14:30:00,59.92,59.93,59.88,59.9,9258.0,41.5203,41.5273,41.4926,41.5065,9258.0
2017-01-18 14:40:00,59.9,59.97,59.88,59.89,7600.0,41.5065,41.555,41.4926,41.4995,7600.0
2017-01-18 14:50:00,59.89,59.96,59.87,59.95,7658.0,41.4995,41.548,41.4857,41.5411,7658.0
2017-01-18 15:00:00,59.95,60.02,59.92,59.97,15804.0,41.5411,41.5896,41.5203,41.555,15804.0
2017-01-18 15:10:00,59.97,59.99,59.94,59.96,23594.0,41.555,41.5688,41.5342,41.548,23594.0
2017-01-18 15:20:00,59.96,59.96,59.85,59.88,47289.0,41.548,41.548,41.4718,41.4926,47289.0
2017-01-18 15:30:00,59.88,59.88,59.8,59.84,40626.0,41.4926,41.4926,41.4372,41.4649,40626.0
2017-01-18 15:40:00,59.85,59.95,59.84,59.91,50504.0,41.4718,41.5411,41.4649,41.5134,50504.0
2017-01-18 15:50:00,59.91,60.0,59.86,60.0,81224.0,41.5134,41.5758,41.4787,41.5758,81224.0
2017-01-19 09:30:00,60.36,61.14,60.07,60.81,102043.0,41.8252,42.3657,41.6243,42.137,102043.0
2017-01-19 09:40:00,60.76,60.76,60.15,60.15,52563.0,42.1024,42.1024,41.6797,41.6797,52563.0
2017-01-19 09:50:00,60.14,60.23,59.89,59.9,36007.0,41.6728,41.7351,41.4995,41.5065,36007.0
2017-01-19 10:00:00,59.89,60.15,59.89,59.99,25882.0,41.4995,41.6797,41.4995,41.5688,25882.0
2017-01-19 10:10:00,60.01,60.19,59.87,59.9,28921.0,41.5827,41.7074,41.4857,41.5065,28921.0
2017-01-19 10:20:00,59.92,60.23,59.86,60.21,21307.0,41.5203,41.7351,41.4787,41.7213,21307.0
2017-01-19 10:30:00,60.18,60.18,59.85,59.87,18779.0,41.7005,41.7005,41.4718,41.4857,18779.0
2017-01-19 10:40:00,59.86,60.01,59.83,59.99,29745.0,41.4787,41.5827,41.458,41.5688,29745.0
2017-01-19 10:50:00,59.99,59.99,59.81,59.93,17707.0,41.5688,41.5688,41.4441,41.5273,17707.0
2017-01-19 11:00:00,59.93,59.93,59.61,59.64,20178.0,41.5273,41.5273,41.3055,41.3263,20178.0
2017-01-19 11:10:00,59.66,59.8,59.6,59.8,16153.0,41.3402,41.4372,41.2986,41.4372,16153.0
2017-01-19 11:20:00,59.81,59.93,59.75,59.86,12336.0,41.4441,41.5273,41.4025,41.4787,12336.0
2017-01-19 11:30:00,59.87,59.92,59.78,59.87,23232.0,41.4857,41.5203,41.4233,41.4857,23232.0
2017-01-19 11:40:00,59.89,59.99,59.87,59.91,22560.0,41.4995,41.5688,41.4857,41.5134,22560.0
2017-01-19 11:50:00,59.92,59.96,59.85,59.88,14737.0,41.5203,41.548,41.4718,41.4926,14737.0
2017-01-19 12:00:00,59.86,59.88,59.69,59.7,15475.0,41.4787,41.4926,41.3609,41.3679,15475.0
2017-01-19 12:10:00,59.7,59.77,59.64,59.77,14832.0,41.3679,41.4164,41.3263,41.4164,14832.0
2017-01-19 12:20:00,59.78,59.82,59.64,59.76,9888.0,41.4233,41.451,41.3263,41.4095,9888.0
2017-01-19 12:30:00,59.78,59.84,59.77,59.78,10622.0,41.4233,41.4649,41.4164,41.4233,10622.0
2017-01-19 12:40:00,59.8,59.84,59.64,59.69,18535.0,41.4372,41.4649,41.3263,41.3609,18535.0
2017-01-19 12:50:00,59.72,59.78,59.7,59.74,7726.0,41.3817,41.4233,41.3679,41.3956,7726.0
2017-01-19 13:00:00,59.72,59.84,59.72,59.83,10970.0,41.3817,41.4649,41.3817,41.458,10970.0
2017-01-19 13:10:00,59.84,59.9,59.82,59.89,7250.0,41.4649,41.5065,41.451,41.4995,7250.0
2017-01-19 13:20:00,59.86,59.94,59.84,59.88,8900.0,41.4787,41.5342,41.4649,41.4926,8900.0
2017-01-19 13:30:00,59.88,59.96,59.83,59.92,13330.0,41.4926,41.548,41.458,41.5203,13330.0
2017-01-19 13:40:00,59.95,59.97,59.93,59.95,10433.0,41.5411,41.555,41.5273,41.5411,10433.0
2017-01-19 13:50:00,59.96,59.98,59.91,59.95,11101.0,41.548,41.5619,41.5134,41.5411,11101.0
2017-01-19 14:00:00,59.95,59.95,59.82,59.84,24162.0,41.5411,41.5411,41.451,41.4649,24162.0
2017-01-19 14:10:00,59.84,59.87,59.73,59.75,17637.0,41.4649,41.4857,41.3887,41.4025,17637.0
2017-01-19 14:20:00,59.78,59.95,59.73,59.95,57889.0,41.4233,41.5411,41.3887,41.5411,57889.0
2017-01-19 14:30:00,59.96,59.96,59.83,59.83,22784.0,41.548,41.548,41.458,41.458,22784.0
2017-01-19 14:40:00,59.83,59.95,59.81,59.82,12851.0,41.458,41.5411,41.4441,41.451,12851.0
2017-01-19 14:50:00,59.82,59.82,59.7,59.72,11466.0,41.451,41.451,41.3679,41.3817,11466.0
2017-01-19 15:00:00,59.73,59.8,59.69,59.75,13558.0,41.3887,41.4372,41.3609,41.4025,13558.0
2017-01-19 15:10:00,59.74,60.01,59.73,59.97,19551.0,41.3956,41.5827,41.3887,41.555,19551.0
2017-01-19 15:20:00,59.96,60.02,59.88,59.92,27720.0,41.548,41.5896,41.4926,41.5203,27720.0
2017-01-19 15:30:00,59.93,59.98,59.82,59.86,29148.0,41.5273,41.5619,41.451,41.4787,29148.0
2017-01-19 15:40:00,59.85,59.95,59.84,59.89,63544.0,41.4718,41.5411,41.4649,41.4995,63544.0
2017-01-19 15:50:00,59.88,59.99,59.87,59.87,76150.0,41.4926,41.5688,41.4857,41.4857,76150.0
2017-01-20 09:30:00,60.6,60.71,60.2,60.61,72153.0,41.9915,42.0677,41.7143,41.9984,72153.0
2017-01-20 09:40:00,60.58,60.71,60.39,60.42,49481.0,41.9777,42.0677,41.846,41.8668,49481.0
2017-01-20 09:50:00,60.38,60.49,60.15,60.3,29763.0,41.8391,41.9153,41.6797,41.7836,29763.0
2017-01-20 10:00:00,60.28,60.29,60.09,60.13,30199.0,41.7698,41.7767,41.6381,41.6658,30199.0
2017-01-20 10:10:00,60.13,60.21,60.12,60.18,20775.0,41.6658,41.7213,41.6589,41.7005,20775.0
2017-01-20 10:20:00,60.16,60.17,59.92,60.05,37192.0,41.6866,41.6936,41.5203,41.6104,37192.0
2017-01-20 10:30:00,60.04,60.08,59.95,59.99,18524.0,41.6035,41.6312,41.5411,41.5688,18524.0
2017-01-20 10:40:00,59.98,60.06,59.97,60.05,17549.0,41.5619,41.6173,41.555,41.6104,17549.0
2017-01-20 10:50:00,60.06,60.13,60.05,60.1,14931.0,41.6173,41.6658,41.6104,41.6451,14931.0
2017-01-20 11:00:00,60.09,60.09,59.98,60.01,37050.0,41.6381,41.6381,41.5619,41.5827,37050.0
2017-01-20 11:10:00,60.0,60.13,60.0,60.11,34993.0,41.5758,41.6658,41.5758,41.652,34993.0
2017-01-20 11:20:00,60.1,60.1,60.0,60.01,19000.0,41.6451,41.6451,41.5758,41.5827,19000.0
2017-01-20 11:30:00,60.02,60.03,59.93,59.98,29780.0,41.5896,41.5965,41.5273,41.5619,29780.0
2017-01-20 11:40:00,59.97,60.01,59.96,60.0,13369.0,41.555,41.5827,41.548,41.5758,13369.0
2017-01-20 11:50:00,60.01,60.14,60.01,60.14,22944.0,41.5827,41.6728,41.5827,41.6728,22944.0
2017-01-20 12:00:00,60.14,60.15,60.04,60.1,61394.0,41.6728,41.6797,41.6035,41.6451,61394.0
2017-01-20 12:10:00,60.09,60.1,59.96,60.04,31582.0,41.6381,41.6451,41.548,41.6035,31582.0
2017-01-20 12:20:00,60.04,60.04,59.92,59.97,27568.0,41.6035,41.6035,41.5203,41.555,27568.0
2017-01-20 12:30:00,59.97,59.97,59.88,59.9,30972.0,41.555,41.555,41.4926,41.5065,30972.0
2017-01-20 12:40:00,59.89,59.97,59.85,59.86,16310.0,41.4995,41.555,41.4718,41.4787,16310.0
2017-01-20 12:50:00,59.85,59.86,59.8,59.83,28981.0,41.4718,41.4787,41.4372,41.458,28981.0
2017-01-20 13:00:00,59.84,59.85,59.71,59.78,22317.0,41.4649,41.4718,41.3748,41.4233,22317.0
2017-01-20 13:10:00,59.78,59.85,59.76,59.83,10225.0,41.4233,41.4718,41.4095,41.458,10225.0
2017-01-20 13:20:00,59.86,59.97,59.83,59.97,5948.0,41.4787,41.555,41.458,41.555,5948.0
2017-01-20 13:30:00,59.97,60.01,59.81,59.84,10461.0,41.555,41.5827,41.4441,41.4649,10461.0
2017-01-20 13:40:00,59.84,59.86,59.83,59.85,14088.0,41.4649,41.4787,41.458,41.4718,14088.0
2017-01-20 13:50:00,59.85,59.89,59.84,59.87,21578.0,41.4718,41.4995,41.4649,41.4857,21578.0
2017-01-20 14:00:00,59.87,59.87,59.7,59.77,43942.0,41.4857,41.4857,41.3679,41.4164,43942.0
2017-01-20 14:10:00,59.79,59.86,59.77,59.81,7701.0,41.4302,41.4787,41.4164,41.4441,7701.0
2017-01-20 14:20:00,59.82,59.85,59.75,59.85,13597.0,41.451,41.4718,41.4025,41.4718,13597.0
2017-01-20 14:30:00,59.86,59.93,59.84,59.88,27457.0,41.4787,41.5273,41.4649,41.4926,27457.0
2017-01-20 14:40:00,59.88,60.17,59.88,60.15,57431.0,41.4926,41.6936,41.4926,41.6797,57431.0
2017-01-20 14:50:00,60.13,60.16,60.01,60.02,12310.0,41.6658,41.6866,41.5827,41.5896,12310.0
2017-01-20 15:00:00,60.02,60.02,59.97,60.01,13354.0,41.5896,41.5896,41.555,41.5827,13354.0
2017-01-20 15:10:00,60.01,60.13,60.0,60.1,28587.0,41.5827,41.6658,41.5758,41.6451,28587.0
2017-01-20 15:20:00,60.08,60.08,59.96,59.98,24219.0,41.6312,41.6312,41.548,41.5619,24219.0
2017-01-20 15:30:00,59.97,60.1,59.95,60.08,37837.0,41.555,41.6451,41.5411,41.6312,37837.0
2017-01-20 15:40:00,60.08,60.09,60.01,60.01,68350.0,41.6312,41.6381,41.5827,41.5827,68350.0
2017-01-20 15:50:00,60.01,60.06,59.97,60.03,118571.0,41.5827,41.6173,41.555,41.5965,118571.0
2017-01-23 09:30:00,57.96,57.96,57.96,57.96,0.0,40.1622,40.1622,40.1622,40.1622,0.0
2017-01-23 09:40:00,57.96,57.96,57.96,57.96,0.0,40.1622,40.1622,40.1622,40.1622,0.0
2017-01-23 09:50:00,57.96,57.96,57.96,57.96,0.0,40.1622,40.1622,40.1622,40.1622,0.0
2017-01-23 10:00:00,58.4,58.88,58.25,58.56,653402.0,40.4671,40.7997,40.3631,40.5779,653402.0
2017-01-23 10:10:00,58.55,58.72,58.02,58.1,653503.0,40.571,40.6888,40.2038,40.2592,653503.0
2017-01-23 10:20:00,58.1,58.15,57.84,58.01,362825.0,40.2592,40.2938,40.079,40.1968,362825.0
2017-01-23 10:30:00,58.01,58.18,57.75,57.99,198295.0,40.1968,40.3146,40.0167,40.183,198295.0
2017-01-23 10:40:00,57.97,58.2,57.9,58.18,131290.0,40.1691,40.3285,40.1206,40.3146,131290.0
2017-01-23 10:50:00,58.17,58.45,58.06,58.35,180844.0,40.3077,40.5017,40.2315,40.4324,180844.0
2017-01-23 11:00:00,58.34,58.36,58.08,58.31,132017.0,40.4255,40.4394,40.2453,40.4047,132017.0
2017-01-23 11:10:00,58.29,58.39,58.19,58.26,46132.0,40.3908,40.4601,40.3216,40.3701,46132.0
2017-01-23 11:20:00,58.26,58.32,57.94,58.0,90666.0,40.3701,40.4116,40.1483,40.1899,90666.0
2017-01-23 11:30:00,58.0,58.06,57.85,57.97,117103.0,40.1899,40.2315,40.086,40.1691,117103.0
2017-01-23 11:40:00,57.98,58.0,57.85,57.87,132578.0,40.176,40.1899,40.086,40.0998,132578.0
2017-01-23 11:50:00,57.85,57.88,57.74,57.77,199854.0,40.086,40.1067,40.0097,40.0305,199854.0
2017-01-23 12:00:00,57.76,57.77,57.65,57.65,160654.0,40.0236,40.0305,39.9474,39.9474,160654.0
2017-01-23 12:10:00,57.65,57.9,57.64,57.7,91286.0,39.9474,40.1206,39.9404,39.982,91286.0
2017-01-23 12:20:00,57.73,58.04,57.69,57.89,84576.0,40.0028,40.2176,39.9751,40.1137,84576.0
2017-01-23 12:30:00,57.89,58.1,57.81,58.02,47093.0,40.1137,40.2592,40.0582,40.2038,47093.0
2017-01-23 12:40:00,58.03,58.15,57.94,58.08,30019.0,40.2107,40.2938,40.1483,40.2453,30019.0
2017-01-23 12:50:00,58.08,58.08,57.88,57.88,40031.0,40.2453,40.2453,40.1067,40.1067,40031.0
2017-01-23 13:00:00,57.88,57.97,57.78,57.92,41022.0,40.1067,40.1691,40.0375,40.1345,41022.0
2017-01-23 13:10:00,57.9,57.93,57.78,57.9,57268.0,40.1206,40.1414,40.0375,40.1206,57268.0
2017-01-23 13:20:00,57.9,58.0,57.85,57.95,85703.0,40.1206,40.1899,40.086,40.1553,85703.0
2017-01-23 13:30:00,57.95,58.13,57.93,58.13,47191.0,40.1553,40.28,40.1414,40.28,47191.0
2017-01-23 13:40:00,58.14,58.29,58.08,58.23,82413.0,40.2869,40.3908,40.2453,40.3493,82413.0
2017-01-23 13:50:00,58.23,58.23,58.04,58.12,41933.0,40.3493,40.3493,40.2176,40.2731,41933.0
2017-01-23 14:00:00,58.1,58.33,58.04,58.29,58331.0,40.2592,40.4186,40.2176,40.3908,58331.0
2017-01-23 14:10:00,58.28,58.33,58.08,58.09,93938.0,40.3839,40.4186,40.2453,40.2523,93938.0
2017-01-23 14:20:00,58.08,58.13,57.98,58.13,55896.0,40.2453,40.28,40.176,40.28,55896.0
2017-01-23 14:30:00,58.14,58.25,57.95,57.97,62711.0,40.2869,40.3631,40.1553,40.1691,62711.0
2017-01-23 14:40:00,57.97,58.01,57.77,57.99,92373.0,40.1691,40.1968,40.0305,40.183,92373.0
2017-01-23 14:50:00,57.98,58.01,57.84,57.84,64032.0,40.176,40.1968,40.079,40.079,64032.0
2017-01-23 15:00:00,57.85,57.88,57.77,57.79,59672.0,40.086,40.1067,40.0305,40.0444,59672.0
2017-01-23 15:10:00,57.79,57.9,57.77,57.77,99434.0,40.0444,40.1206,40.0305,40.0305,99434.0
2017-01-23 15:20:00,57.78,57.92,57.74,57.81,96009.0,40.0375,40.1345,40.0097,40.0582,96009.0
2017-01-23 15:30:00,57.81,57.89,57.8,57.8,129711.0,40.0582,40.1137,40.0513,40.0513,129711.0
2017-01-23 15:40:00,57.8,57.86,57.76,57.78,238600.0,40.0513,40.0929,40.0236,40.0375,238600.0
2017-01-23 15:50:00,57.78,57.82,57.65,57.77,584344.0,40.0375,40.0652,39.9474,40.0305,584344.0
2017-01-24 09:30:00,58.25,58.59,58.13,58.31,132259.0,40.3631,40.5987,40.28,40.4047,132259.0
2017-01-24 09:40:00,58.31,58.6,58.28,58.49,164264.0,40.4047,40.6057,40.3839,40.5294,164264.0
2017-01-24 09:50:00,58.5,58.52,58.3,58.4,61004.0,40.5364,40.5502,40.3978,40.4671,61004.0
2017-01-24 10:00:00,58.4,58.43,58.34,58.39,88409.0,40.4671,40.4879,40.4255,40.4601,88409.0
2017-01-24 10:10:00,58.39,58.4,58.07,58.2,41706.0,40.4601,40.4671,40.2384,40.3285,41706.0
2017-01-24 10:20:00,58.19,58.32,58.15,58.2,52207.0,40.3216,40.4116,40.2938,40.3285,52207.0
2017-01-24 10:30:00,58.21,58.33,58.14,58.32,42116.0,40.3354,40.4186,40.2869,40.4116,42116.0
2017-01-24 10:40:00,58.31,58.33,58.26,58.32,50032.0,40.4047,40.4186,40.3701,40.4116,50032.0
2017-01-24 10:50:00,58.32,58.65,58.3,58.53,95144.0,40.4116,40.6403,40.3978,40.5572,95144.0
2017-01-24 11:00:00,58.53,58.62,58.45,58.49,136416.0,40.5572,40.6195,40.5017,40.5294,136416.0
2017-01-24 11:10:00,58.5,58.56,58.47,58.53,59261.0,40.5364,40.5779,40.5156,40.5572,59261.0
2017-01-24 11:20:00,58.54,58.68,58.49,58.58,110281.0,40.5641,40.6611,40.5294,40.5918,110281.0
2017-01-24 11:30:00,58.58,58.71,58.57,58.65,127956.0,40.5918,40.6819,40.5849,40.6403,127956.0
2017-01-24 11:40:00,58.67,59.1,58.67,59.02,112634.0,40.6542,40.9521,40.6542,40.8967,112634.0
2017-01-24 11:50:00,59.03,59.07,58.92,58.99,49308.0,40.9036,40.9313,40.8274,40.8759,49308.0
2017-01-24 12:00:00,59.02,59.29,58.9,59.25,74832.0,40.8967,41.0838,40.8135,41.0561,74832.0
2017-01-24 12:10:00,59.27,59.53,59.24,59.47,91957.0,41.0699,41.2501,41.0491,41.2085,91957.0
2017-01-24 12:20:00,59.47,59.58,59.41,59.5,75924.0,41.2085,41.2847,41.1669,41.2293,75924.0
2017-01-24 12:30:00,59.5,59.73,59.5,59.62,60753.0,41.2293,41.3887,41.2293,41.3124,60753.0
2017-01-24 12:40:00,59.65,59.68,59.55,59.57,43414.0,41.3332,41.354,41.2639,41.2778,43414.0
2017-01-24 12:50:00,59.56,59.65,59.53,59.55,32918.0,41.2709,41.3332,41.2501,41.2639,32918.0
2017-01-24 13:00:00,59.56,59.62,59.34,59.62,50138.0,41.2709,41.3124,41.1184,41.3124,50138.0
2017-01-24 13:10:00,59.6,59.64,59.51,59.52,17043.0,41.2986,41.3263,41.2362,41.2432,17043.0
2017-01-24 13:20:00,59.52,59.65,59.47,59.49,32892.0,41.2432,41.3332,41.2085,41.2224,32892.0
2017-01-24 13:30:00,59.51,59.75,59.48,59.75,22894.0,41.2362,41.4025,41.2154,41.4025,22894.0
2017-01-24 13:40:00,59.73,59.81,59.71,59.75,16616.0,41.3887,41.4441,41.3748,41.4025,16616.0
2017-01-24 13:50:00,59.74,59.82,59.66,59.66,29407.0,41.3956,41.451,41.3402,41.3402,29407.0
2017-01-24 14:00:00,59.65,59.76,59.62,59.71,23202.0,41.3332,41.4095,41.3124,41.3748,23202.0
2017-01-24 14:10:00,59.69,59.69,59.51,59.51,27727.0,41.3609,41.3609,41.2362,41.2362,27727.0
2017-01-24 14:20:00,59.52,59.55,59.18,59.18,71691.0,41.2432,41.2639,41.0076,41.0076,71691.0
2017-01-24 14:30:00,59.17,59.43,59.15,59.38,41807.0,41.0006,41.1808,40.9868,41.1461,41807.0
2017-01-24 14:40:00,59.37,59.55,59.34,59.49,25810.0,41.1392,41.2639,41.1184,41.2224,25810.0
2017-01-24 14:50:00,59.49,59.56,59.43,59.44,26856.0,41.2224,41.2709,41.1808,41.1877,26856.0
2017-01-24 15:00:00,59.44,59.57,59.37,59.54,67060.0,41.1877,41.2778,41.1392,41.257,67060.0
2017-01-24 15:10:00,59.53,59.53,59.26,59.26,69823.0,41.2501,41.2501,41.063,41.063,69823.0
2017-01-24 15:20:00,59.26,59.34,59.18,59.24,52786.0,41.063,41.1184,41.0076,41.0491,52786.0
2017-01-24 15:30:00,59.25,59.37,59.21,59.37,73656.0,41.0561,41.1392,41.0283,41.1392,73656.0
2017-01-24 15:40:00,59.37,59.39,59.31,59.37,126099.0,41.1392,41.1531,41.0976,41.1392,126099.0
2017-01-24 15:50:00,59.37,59.51,59.36,59.4,195523.0,41.1392,41.2362,41.1323,41.16,195523.0
2017-01-25 09:30:00,59.8,59.81,59.4,59.42,47183.0,41.4372,41.4441,41.16,41.1739,47183.0
2017-01-25 09:40:00,59.4,59.56,59.13,59.41,40472.0,41.16,41.2709,40.9729,41.1669,40472.0
2017-01-25 09:50:00,59.4,59.71,59.32,59.55,34225.0,41.16,41.3748,41.1046,41.2639,34225.0
2017-01-25 10:00:00,59.58,59.63,59.52,59.54,33824.0,41.2847,41.3194,41.2432,41.257,33824.0
2017-01-25 10:10:00,59.53,59.58,59.43,59.53,41898.0,41.2501,41.2847,41.1808,41.2501,41898.0
2017-01-25 10:20:00,59.54,59.59,59.21,59.21,35805.0,41.257,41.2917,41.0283,41.0283,35805.0
2017-01-25 10:30:00,59.2,59.26,59.04,59.22,40076.0,41.0214,41.063,40.9105,41.0353,40076.0
2017-01-25 10:40:00,59.22,59.42,59.22,59.42,42697.0,41.0353,41.1739,41.0353,41.1739,42697.0
2017-01-25 10:50:00,59.43,59.48,59.33,59.42,144874.0,41.1808,41.2154,41.1115,41.1739,144874.0
2017-01-25 11:00:00,59.42,59.42,59.15,59.24,43019.0,41.1739,41.1739,40.9868,41.0491,43019.0
2017-01-25 11:10:00,59.23,59.4,59.15,59.38,55011.0,41.0422,41.16,40.9868,41.1461,55011.0
2017-01-25 11:20:00,59.37,59.38,59.2,59.35,32469.0,41.1392,41.1461,41.0214,41.1254,32469.0
2017-01-25 11:30:00,59.35,59.35,59.2,59.28,38107.0,41.1254,41.1254,41.0214,41.0768,38107.0
2017-01-25 11:40:00,59.29,59.45,59.26,59.35,51817.0,41.0838,41.1946,41.063,41.1254,51817.0
2017-01-25 11:50:00,59.36,59.43,59.24,59.28,38027.0,41.1323,41.1808,41.0491,41.0768,38027.0
2017-01-25 12:00:00,59.27,59.36,59.24,59.25,39052.0,41.0699,41.1323,41.0491,41.0561,39052.0
2017-01-25 12:10:00,59.24,59.3,59.18,59.23,39205.0,41.0491,41.0907,41.0076,41.0422,39205.0
2017-01-25 12:20:00,59.23,59.29,59.14,59.21,46999.0,41.0422,41.0838,40.9798,41.0283,46999.0
2017-01-25 12:30:00,59.22,59.31,59.21,59.24,60795.0,41.0353,41.0976,41.0283,41.0491,60795.0
2017-01-25 12:40:00,59.25,59.32,59.21,59.28,65207.0,41.0561,41.1046,41.0283,41.0768,65207.0
2017-01-25 12:50:00,59.28,59.4,59.22,59.34,42882.0,41.0768,41.16,41.0353,41.1184,42882.0
2017-01-25 13:00:00,59.34,59.37,59.23,59.35,32152.0,41.1184,41.1392,41.0422,41.1254,32152.0
2017-01-25 13:10:00,59.33,59.42,59.26,59.42,47902.0,41.1115,41.1739,41.063,41.1739,47902.0
2017-01-25 13:20:00,59.42,59.59,59.38,59.5,34886.0,41.1739,41.2917,41.1461,41.2293,34886.0
2017-01-25 13:30:00,59.5,59.65,59.5,59.63,10900.0,41.2293,41.3332,41.2293,41.3194,10900.0
2017-01-25 13:40:00,59.64,59.65,59.6,59.64,20839.0,41.3263,41.3332,41.2986,41.3263,20839.0
2017-01-25 13:50:00,59.64,59.83,59.62,59.82,21789.0,41.3263,41.458,41.3124,41.451,21789.0
2017-01-25 14:00:00,59.83,59.83,59.67,59.69,23658.0,41.458,41.458,41.3471,41.3609,23658.0
2017-01-25 14:10:00,59.67,59.8,59.65,59.74,27246.0,41.3471,41.4372,41.3332,41.3956,27246.0
2017-01-25 14:20:00,59.73,59.83,59.73,59.76,43895.0,41.3887,41.458,41.3887,41.4095,43895.0
2017-01-25 14:30:00,59.77,59.81,59.68,59.77,53776.0,41.4164,41.4441,41.354,41.4164,53776.0
2017-01-25 14:40:00,59.79,59.79,59.68,59.69,33267.0,41.4302,41.4302,41.354,41.3609,33267.0
2017-01-25 14:50:00,59.69,59.9,59.66,59.69,45040.0,41.3609,41.5065,41.3402,41.3609,45040.0
2017-01-25 15:00:00,59.7,59.75,59.65,59.68,32408.0,41.3679,41.4025,41.3332,41.354,32408.0
2017-01-25 15:10:00,59.68,59.69,59.45,59.47,40830.0,41.354,41.3609,41.1946,41.2085,40830.0
2017-01-25 15:20:00,59.47,59.6,59.45,59.5,65451.0,41.2085,41.2986,41.1946,41.2293,65451.0
2017-01-25 15:30:00,59.49,59.49,59.25,59.43,63755.0,41.2224,41.2224,41.0561,41.1808,63755.0
2017-01-25 15:40:00,59.45,59.65,59.43,59.47,69336.0,41.1946,41.3332,41.1808,41.2085,69336.0
2017-01-25 15:50:00,59.48,59.53,59.35,59.44,187323.0,41.2154,41.2501,41.1254,41.1877,187323.0
2017-01-26 09:30:00,60.36,60.74,60.15,60.68,39816.0,41.8252,42.0885,41.6797,42.0469,39816.0
2017-01-26 09:40:00,60.63,60.7,60.29,60.32,31346.0,42.0123,42.0608,41.7767,41.7975,31346.0
2017-01-26 09:50:00,60.36,60.39,60.02,60.18,31164.0,41.8252,41.846,41.5896,41.7005,31164.0
2017-01-26 10:00:00,60.15,60.24,59.98,60.17,36621.0,41.6797,41.7421,41.5619,41.6936,36621.0
2017-01-26 10:10:00,60.18,60.35,60.1,60.32,27638.0,41.7005,41.8183,41.6451,41.7975,27638.0
2017-01-26 10:20:00,60.31,60.54,60.28,60.36,23034.0,41.7906,41.9499,41.7698,41.8252,23034.0
2017-01-26 10:30:00,60.39,60.65,60.38,60.57,26441.0,41.846,42.0262,41.8391,41.9707,26441.0
2017-01-26 10:40:00,60.58,60.65,60.5,60.54,16360.0,41.9777,42.0262,41.9222,41.9499,16360.0
2017-01-26 10:50:00,60.51,60.51,60.27,60.38,26042.0,41.9292,41.9292,41.7628,41.8391,26042.0
2017-01-26 11:00:00,60.38,60.5,60.3,60.33,27755.0,41.8391,41.9222,41.7836,41.8044,27755.0
2017-01-26 11:10:00,60.31,60.32,60.12,60.18,30949.0,41.7906,41.7975,41.6589,41.7005,30949.0
2017-01-26 11:20:00,60.18,60.29,60.08,60.27,40288.0,41.7005,41.7767,41.6312,41.7628,40288.0
2017-01-26 11:30:00,60.29,60.48,60.28,60.41,61155.0,41.7767,41.9084,41.7698,41.8599,61155.0
2017-01-26 11:40:00,60.4,60.44,60.23,60.26,14537.0,41.8529,41.8806,41.7351,41.7559,14537.0
2017-01-26 11:50:00,60.25,60.28,60.02,60.07,33270.0,41.749,41.7698,41.5896,41.6243,33270.0
2017-01-26 12:00:00,60.09,60.17,59.94,60.17,26685.0,41.6381,41.6936,41.5342,41.6936,26685.0
2017-01-26 12:10:00,60.14,60.14,60.02,60.09,21078.0,41.6728,41.6728,41.5896,41.6381,21078.0
2017-01-26 12:20:00,60.09,60.16,60.05,60.16,22347.0,41.6381,41.6866,41.6104,41.6866,22347.0
2017-01-26 12:30:00,60.15,60.17,60.03,60.07,26238.0,41.6797,41.6936,41.5965,41.6243,26238.0
2017-01-26 12:40:00,60.09,60.13,60.06,60.13,20683.0,41.6381,41.6658,41.6173,41.6658,20683.0
2017-01-26 12:50:00,60.13,60.36,60.12,60.34,15056.0,41.6658,41.8252,41.6589,41.8114,15056.0
2017-01-26 13:00:00,60.33,60.34,60.23,60.27,21423.0,41.8044,41.8114,41.7351,41.7628,21423.0
2017-01-26 13:10:00,60.27,60.3,60.02,60.03,38951.0,41.7628,41.7836,41.5896,41.5965,38951.0
2017-01-26 13:20:00,60.01,60.06,59.95,59.99,15083.0,41.5827,41.6173,41.5411,41.5688,15083.0
2017-01-26 13:30:00,59.99,60.03,59.87,60.0,16429.0,41.5688,41.5965,41.4857,41.5758,16429.0
2017-01-26 13:40:00,59.99,60.04,59.99,60.01,13460.0,41.5688,41.6035,41.5688,41.5827,13460.0
2017-01-26 13:50:00,60.01,60.17,60.0,60.08,66678.0,41.5827,41.6936,41.5758,41.6312,66678.0
2017-01-26 14:00:00,60.06,60.07,59.84,59.84,19669.0,41.6173,41.6243,41.4649,41.4649,19669.0
2017-01-26 14:10:00,59.87,59.88,59.69,59.72,21582.0,41.4857,41.4926,41.3609,41.3817,21582.0
2017-01-26 14:20:00,59.71,59.83,59.71,59.8,20649.0,41.3748,41.458,41.3748,41.4372,20649.0
2017-01-26 14:30:00,59.78,59.82,59.71,59.82,22456.0,41.4233,41.451,41.3748,41.451,22456.0
2017-01-26 14:40:00,59.8,59.95,59.77,59.83,28695.0,41.4372,41.5411,41.4164,41.458,28695.0
2017-01-26 14:50:00,59.82,59.82,59.66,59.8,21858.0,41.451,41.451,41.3402,41.4372,21858.0
2017-01-26 15:00:00,59.79,59.79,59.47,59.47,28151.0,41.4302,41.4302,41.2085,41.2085,28151.0
2017-01-26 15:10:00,59.5,59.6,59.43,59.57,19485.0,41.2293,41.2986,41.1808,41.2778,19485.0
2017-01-26 15:20:00,59.58,59.61,59.52,59.61,30770.0,41.2847,41.3055,41.2432,41.3055,30770.0
2017-01-26 15:30:00,59.62,59.65,59.58,59.59,25219.0,41.3124,41.3332,41.2847,41.2917,25219.0
2017-01-26 15:40:00,59.59,59.66,59.53,59.61,38257.0,41.2917,41.3402,41.2501,41.3055,38257.0
2017-01-26 15:50:00,59.61,59.69,59.6,59.64,93867.0,41.3055,41.3609,41.2986,41.3263,93867.0
2017-01-27 09:30:00,59.71,59.74,58.8,58.8,47617.0,41.3748,41.3956,40.7442,40.7442,47617.0
2017-01-27 09:40:00,58.82,58.86,58.22,58.38,74746.0,40.7581,40.7858,40.3423,40.4532,74746.0
2017-01-27 09:50:00,58.39,58.49,58.19,58.35,50181.0,40.4601,40.5294,40.3216,40.4324,50181.0
2017-01-27 10:00:00,58.34,59.05,58.34,58.99,51393.0,40.4255,40.9175,40.4255,40.8759,51393.0
2017-01-27 10:10:00,58.97,59.13,58.87,58.91,40442.0,40.862,40.9729,40.7927,40.8205,40442.0
2017-01-27 10:20:00,58.9,59.0,58.69,58.71,55733.0,40.8135,40.8828,40.668,40.6819,55733.0
2017-01-27 10:30:00,58.72,58.72,58.44,58.44,20403.0,40.6888,40.6888,40.4948,40.4948,20403.0
2017-01-27 10:40:00,58.5,58.5,58.36,58.37,27368.0,40.5364,40.5364,40.4394,40.4463,27368.0
2017-01-27 10:50:00,58.38,58.45,58.07,58.1,32294.0,40.4532,40.5017,40.2384,40.2592,32294.0
2017-01-27 11:00:00,58.11,58.29,58.11,58.13,20864.0,40.2661,40.3908,40.2661,40.28,20864.0
2017-01-27 11:10:00,58.14,58.31,58.14,58.29,40597.0,40.2869,40.4047,40.2869,40.3908,40597.0
2017-01-27 11:20:00,58.3,58.31,58.2,58.25,39975.0,40.3978,40.4047,40.3285,40.3631,39975.0
2017-01-27 11:30:00,58.23,58.29,58.12,58.17,47929.0,40.3493,40.3908,40.2731,40.3077,47929.0
2017-01-27 11:40:00,58.16,58.27,57.84,57.89,92396.0,40.3008,40.377,40.079,40.1137,92396.0
2017-01-27 11:50:00,57.89,58.0,57.79,58.0,30414.0,40.1137,40.1899,40.0444,40.1899,30414.0
2017-01-27 12:00:00,58.03,58.13,57.97,57.97,25726.0,40.2107,40.28,40.1691,40.1691,25726.0
2017-01-27 12:10:00,57.96,58.13,57.95,58.12,59465.0,40.1622,40.28,40.1553,40.2731,59465.0
2017-01-27 12:20:00,58.08,58.12,58.0,58.05,25659.0,40.2453,40.2731,40.1899,40.2245,25659.0
2017-01-27 12:30:00,58.04,58.1,58.01,58.07,17819.0,40.2176,40.2592,40.1968,40.2384,17819.0
2017-01-27 12:40:00,58.05,58.1,58.0,58.06,30847.0,40.2245,40.2592,40.1899,40.2315,30847.0
2017-01-27 12:50:00,58.05,58.27,58.04,58.27,51176.0,40.2245,40.377,40.2176,40.377,51176.0
2017-01-27 13:00:00,58.27,58.31,58.08,58.1,22816.0,40.377,40.4047,40.2453,40.2592,22816.0
2017-01-27 13:10:00,58.1,58.19,58.06,58.15,19964.0,40.2592,40.3216,40.2315,40.2938,19964.0
2017-01-27 13:20:00,58.15,58.36,58.14,58.36,18019.0,40.2938,40.4394,40.2869,40.4394,18019.0
2017-01-27 13:30:00,58.37,58.48,58.35,58.47,27717.0,40.4463,40.5225,40.4324,40.5156,27717.0
2017-01-27 13:40:00,58.47,58.51,58.33,58.46,19295.0,40.5156,40.5433,40.4186,40.5086,19295.0
2017-01-27 13:50:00,58.47,58.48,58.36,58.36,11200.0,40.5156,40.5225,40.4394,40.4394,11200.0
2017-01-27 14:00:00,58.35,58.51,58.35,58.48,25546.0,40.4324,40.5433,40.4324,40.5225,25546.0
2017-01-27 14:10:00,58.5,58.54,58.42,58.43,8377.0,40.5364,40.5641,40.4809,40.4879,8377.0
2017-01-27 14:20:00,58.43,58.5,58.4,58.42,20573.0,40.4879,40.5364,40.4671,40.4809,20573.0
2017-01-27 14:30:00,58.42,58.57,58.41,58.52,31149.0,40.4809,40.5849,40.474,40.5502,31149.0
2017-01-27 14:40:00,58.52,58.63,58.52,58.59,30176.0,40.5502,40.6264,40.5502,40.5987,30176.0
2017-01-27 14:50:00,58.63,58.74,58.59,58.67,66488.0,40.6264,40.7027,40.5987,40.6542,66488.0
2017-01-27 15:00:00,58.69,58.85,58.69,58.7,27241.0,40.668,40.7789,40.668,40.6749,27241.0
2017-01-27 15:10:00,58.7,58.76,58.64,58.71,18507.0,40.6749,40.7165,40.6334,40.6819,18507.0
2017-01-27 15:20:00,58.72,58.73,58.57,58.59,19392.0,40.6888,40.6957,40.5849,40.5987,19392.0
2017-01-27 15:30:00,58.59,58.62,58.54,58.6,37845.0,40.5987,40.6195,40.5641,40.6057,37845.0
2017-01-27 15:40:00,58.6,58.61,58.47,58.5,69742.0,40.6057,40.6126,40.5156,40.5364,69742.0
2017-01-27 15:50:00,58.5,58.62,58.49,58.54,100541.0,40.5364,40.6195,40.5294,40.5641,100541.0
2017-01-30 09:30:00,57.55,57.82,57.31,57.45,115436.0,40.5128,40.7029,40.3439,40.4424,115436.0
2017-01-30 09:40:00,57.44,57.51,56.69,56.85,108154.0,40.4354,40.4847,39.9074,40.0201,108154.0
2017-01-30 09:50:00,56.84,57.39,56.84,57.11,70625.0,40.013,40.4002,40.013,40.2031,70625.0
2017-01-30 10:00:00,57.07,57.11,56.66,56.66,79451.0,40.1749,40.2031,39.8863,39.8863,79451.0
2017-01-30 10:10:00,56.64,56.75,56.45,56.59,71260.0,39.8722,39.9497,39.7385,39.837,71260.0
2017-01-30 10:20:00,56.65,56.74,56.56,56.65,51505.0,39.8793,39.9426,39.8159,39.8793,51505.0
2017-01-30 10:30:00,56.67,56.71,56.46,56.46,73957.0,39.8934,39.9215,39.7455,39.7455,73957.0
2017-01-30 10:40:00,56.45,56.62,56.37,56.53,102231.0,39.7385,39.8582,39.6822,39.7948,102231.0
2017-01-30 10:50:00,56.54,56.62,56.44,56.5,84043.0,39.8018,39.8582,39.7314,39.7737,84043.0
2017-01-30 11:00:00,56.5,56.8,56.38,56.66,70461.0,39.7737,39.9849,39.6892,39.8863,70461.0
2017-01-30 11:10:00,56.64,56.78,56.55,56.75,34314.0,39.8722,39.9708,39.8089,39.9497,34314.0
2017-01-30 11:20:00,56.79,56.82,56.55,56.75,46532.0,39.9778,39.9989,39.8089,39.9497,46532.0
2017-01-30 11:30:00,56.74,56.79,56.6,56.72,35158.0,39.9426,39.9778,39.8441,39.9286,35158.0
2017-01-30 11:40:00,56.73,57.07,56.69,57.04,51016.0,39.9356,40.1749,39.9074,40.1538,51016.0
2017-01-30 11:50:00,57.02,57.1,56.78,56.81,48199.0,40.1397,40.1961,39.9708,39.9919,48199.0
2017-01-30 12:00:00,56.8,57.03,56.72,57.03,33682.0,39.9849,40.1468,39.9286,40.1468,33682.0
2017-01-30 12:10:00,56.99,57.19,56.81,57.08,29375.0,40.1186,40.2594,39.9919,40.182,29375.0
2017-01-30 12:20:00,57.12,57.26,57.09,57.18,40073.0,40.2101,40.3087,40.189,40.2524,40073.0
2017-01-30 12:30:00,57.17,57.17,56.87,56.96,20260.0,40.2453,40.2453,40.0341,40.0975,20260.0
2017-01-30 12:40:00,56.99,57.0,56.89,57.0,19749.0,40.1186,40.1257,40.0482,40.1257,19749.0
2017-01-30 12:50:00,56.98,57.02,56.88,56.96,35861.0,40.1116,40.1397,40.0412,40.0975,35861.0
2017-01-30 13:00:00,56.97,57.03,56.87,56.95,20713.0,40.1045,40.1468,40.0341,40.0905,20713.0
2017-01-30 13:10:00,56.95,57.0,56.88,56.89,15376.0,40.0905,40.1257,40.0412,40.0482,15376.0
2017-01-30 13:20:00,56.92,57.02,56.88,57.0,20197.0,40.0693,40.1397,40.0412,40.1257,20197.0
2017-01-30 13:30:00,56.98,57.01,56.94,57.0,18261.0,40.1116,40.1327,40.0834,40.1257,18261.0
2017-01-30 13:40:00,57.0,57.01,56.92,56.98,20654.0,40.1257,40.1327,40.0693,40.1116,20654.0
2017-01-30 13:50:00,56.98,56.99,56.88,56.92,30583.0,40.1116,40.1186,40.0412,40.0693,30583.0
2017-01-30 14:00:00,56.92,57.0,56.85,56.92,48301.0,40.0693,40.1257,40.0201,40.0693,48301.0
2017-01-30 14:10:00,56.92,57.0,56.9,56.95,22399.0,40.0693,40.1257,40.0553,40.0905,22399.0
2017-01-30 14:20:00,56.94,56.95,56.83,56.9,251787.0,40.0834,40.0905,40.006,40.0553,251787.0
2017-01-30 14:30:00,56.9,57.19,56.89,57.19,20714.0,40.0553,40.2594,40.0482,40.2594,20714.0
2017-01-30 14:40:00,57.2,57.4,57.18,57.38,141400.0,40.2665,40.4072,40.2524,40.3932,141400.0
2017-01-30 14:50:00,57.37,57.43,57.16,57.33,31884.0,40.3861,40.4284,40.2383,40.358,31884.0
2017-01-30 15:00:00,57.31,57.33,56.99,56.99,41995.0,40.3439,40.358,40.1186,40.1186,41995.0
2017-01-30 15:10:00,56.98,57.01,56.81,56.88,58994.0,40.1116,40.1327,39.9919,40.0412,58994.0
2017-01-30 15:20:00,56.89,56.89,56.79,56.81,36901.0,40.0482,40.0482,39.9778,39.9919,36901.0
2017-01-30 15:30:00,56.82,57.03,56.82,56.96,44813.0,39.9989,40.1468,39.9989,40.0975,44813.0
2017-01-30 15:40:00,56.96,57.17,56.91,57.06,47489.0,40.0975,40.2453,40.0623,40.1679,47489.0
2017-01-30 15:50:00,57.08,57.2,57.07,57.14,91603.0,40.182,40.2665,40.1749,40.2242,91603.0
2017-01-31 09:30:00,57.58,58.01,57.48,58.0,56703.0,40.534,40.8367,40.4636,40.8296,56703.0
2017-01-31 09:40:00,58.01,58.01,57.24,57.41,71632.0,40.8367,40.8367,40.2946,40.4143,71632.0
2017-01-31 09:50:00,57.4,57.5,57.13,57.14,40204.0,40.4072,40.4776,40.2172,40.2242,40204.0
2017-01-31 10:00:00,57.2,57.58,57.2,57.58,35792.0,40.2665,40.534,40.2665,40.534,35792.0
2017-01-31 10:10:00,57.54,57.89,57.52,57.72,38735.0,40.5058,40.7522,40.4917,40.6325,38735.0
2017-01-31 10:20:00,57.73,57.86,57.66,57.82,34383.0,40.6396,40.7311,40.5903,40.7029,34383.0
2017-01-31 10:30:00,57.82,58.23,57.81,58.19,34902.0,40.7029,40.9915,40.6959,40.9634,34902.0
2017-01-31 10:40:00,58.19,58.21,57.63,57.7,51904.0,40.9634,40.9775,40.5692,40.6184,51904.0
2017-01-31 10:50:00,57.69,57.87,57.69,57.83,42551.0,40.6114,40.7381,40.6114,40.7099,42551.0
2017-01-31 11:00:00,57.8,57.8,57.52,57.62,42801.0,40.6888,40.6888,40.4917,40.5621,42801.0
2017-01-31 11:10:00,57.62,57.87,57.61,57.79,26872.0,40.5621,40.7381,40.5551,40.6818,26872.0
2017-01-31 11:20:00,57.82,57.9,57.72,57.87,36100.0,40.7029,40.7592,40.6325,40.7381,36100.0
2017-01-31 11:30:00,57.87,58.0,57.74,57.9,32954.0,40.7381,40.8296,40.6466,40.7592,32954.0
2017-01-31 11:40:00,57.86,58.05,57.85,57.96,18647.0,40.7311,40.8648,40.724,40.8015,18647.0
2017-01-31 11:50:00,57.94,58.02,57.91,57.91,25529.0,40.7874,40.8437,40.7663,40.7663,25529.0
2017-01-31 12:00:00,57.94,58.03,57.85,58.02,31739.0,40.7874,40.8507,40.724,40.8437,31739.0
2017-01-31 12:10:00,58.01,58.03,57.9,58.0,23602.0,40.8367,40.8507,40.7592,40.8296,23602.0
2017-01-31 12:20:00,57.98,57.99,57.69,57.7,23994.0,40.8155,40.8226,40.6114,40.6184,23994.0
2017-01-31 12:30:00,57.69,57.74,57.52,57.63,25102.0,40.6114,40.6466,40.4917,40.5692,25102.0
2017-01-31 12:40:00,57.61,57.65,57.49,57.49,20586.0,40.5551,40.5832,40.4706,40.4706,20586.0
2017-01-31 12:50:00,57.48,57.56,57.43,57.55,36726.0,40.4636,40.5199,40.4284,40.5128,36726.0
2017-01-31 13:00:00,57.56,57.63,57.52,57.61,60775.0,40.5199,40.5692,40.4917,40.5551,60775.0
2017-01-31 13:10:00,57.63,57.67,57.61,57.62,24460.0,40.5692,40.5973,40.5551,40.5621,24460.0
2017-01-31 13:20:00,57.62,57.65,57.54,57.63,21616.0,40.5621,40.5832,40.5058,40.5692,21616.0
2017-01-31 13:30:00,57.66,57.71,57.61,57.68,25449.0,40.5903,40.6255,40.5551,40.6044,25449.0
2017-01-31 13:40:00,57.68,57.69,57.47,57.49,21018.0,40.6044,40.6114,40.4565,40.4706,21018.0
2017-01-31 13:50:00,57.47,57.48,57.38,57.45,127188.0,40.4565,40.4636,40.3932,40.4424,127188.0
2017-01-31 14:00:00,57.45,57.72,57.44,57.68,24064.0,40.4424,40.6325,40.4354,40.6044,24064.0
2017-01-31 14:10:00,57.68,57.72,57.48,57.48,21763.0,40.6044,40.6325,40.4636,40.4636,21763.0
2017-01-31 14:20:00,57.5,57.67,57.48,57.64,26271.0,40.4776,40.5973,40.4636,40.5762,26271.0
2017-01-31 14:30:00,57.65,57.65,57.53,57.54,25870.0,40.5832,40.5832,40.4988,40.5058,25870.0
2017-01-31 14:40:00,57.54,57.56,57.32,57.39,26841.0,40.5058,40.5199,40.3509,40.4002,26841.0
2017-01-31 14:50:00,57.39,57.59,57.38,57.54,31123.0,40.4002,40.541,40.3932,40.5058,31123.0
2017-01-31 15:00:00,57.55,57.66,57.49,57.57,35654.0,40.5128,40.5903,40.4706,40.5269,35654.0
2017-01-31 15:10:00,57.57,57.6,57.53,57.59,33610.0,40.5269,40.548,40.4988,40.541,33610.0
2017-01-31 15:20:00,57.59,57.83,57.59,57.79,42005.0,40.541,40.7099,40.541,40.6818,42005.0
2017-01-31 15:30:00,57.78,57.78,57.62,57.7,43418.0,40.6747,40.6747,40.5621,40.6184,43418.0
2017-01-31 15:40:00,57.72,57.75,57.55,57.56,96135.0,40.6325,40.6536,40.5128,40.5199,96135.0
2017-01-31 15:50:00,57.57,57.65,57.5,57.61,155865.0,40.5269,40.5832,40.4776,40.5551,155865.0
2017-02-01 09:30:00,58.12,58.39,57.83,57.85,68569.0,40.9141,41.1042,40.7099,40.724,68569.0
2017-02-01 09:40:00,57.91,57.94,57.36,57.73,74850.0,40.7663,40.7874,40.3791,40.6396,74850.0
2017-02-01 09:50:00,57.74,57.79,57.26,57.39,52707.0,40.6466,40.6818,40.3087,40.4002,52707.0
2017-02-01 10:00:00,57.38,57.92,57.37,57.84,57195.0,40.3932,40.7733,40.3861,40.717,57195.0
2017-02-01 10:10:00,57.85,57.9,57.63,57.8,41473.0,40.724,40.7592,40.5692,40.6888,41473.0
2017-02-01 10:20:00,57.78,57.94,57.32,57.91,144916.0,40.6747,40.7874,40.3509,40.7663,144916.0
2017-02-01 10:30:00,57.91,57.93,57.58,57.59,109453.0,40.7663,40.7803,40.534,40.541,109453.0
2017-02-01 10:40:00,57.58,57.87,57.49,57.87,49853.0,40.534,40.7381,40.4706,40.7381,49853.0
2017-02-01 10:50:00,57.83,58.07,57.77,57.95,47623.0,40.7099,40.8789,40.6677,40.7944,47623.0
2017-02-01 11:00:00,57.97,58.16,57.95,58.01,83306.0,40.8085,40.9423,40.7944,40.8367,83306.0
2017-02-01 11:10:00,57.97,58.39,57.95,58.3,24163.0,40.8085,41.1042,40.7944,41.0408,24163.0
2017-02-01 11:20:00,58.29,58.38,58.03,58.16,57979.0,41.0338,41.0971,40.8507,40.9423,57979.0
2017-02-01 11:30:00,58.12,58.3,58.12,58.26,33285.0,40.9141,41.0408,40.9141,41.0126,33285.0
2017-02-01 11:40:00,58.26,58.35,58.12,58.13,72206.0,41.0126,41.076,40.9141,40.9211,72206.0
2017-02-01 11:50:00,58.1,58.33,57.98,58.33,47437.0,40.9,41.0619,40.8155,41.0619,47437.0
2017-02-01 12:00:00,58.33,58.36,58.09,58.12,60546.0,41.0619,41.083,40.893,40.9141,60546.0
2017-02-01 12:10:00,58.11,58.18,57.83,57.85,36698.0,40.9071,40.9563,40.7099,40.724,36698.0
2017-02-01 12:20:00,57.85,58.13,57.84,58.13,60875.0,40.724,40.9211,40.717,40.9211,60875.0
2017-02-01 12:30:00,58.13,58.21,58.11,58.11,16619.0,40.9211,40.9775,40.9071,40.9071,16619.0
2017-02-01 12:40:00,58.12,58.2,58.0,58.03,16535.0,40.9141,40.9704,40.8296,40.8507,16535.0
2017-02-01 12:50:00,58.01,58.01,57.87,57.93,22906.0,40.8367,40.8367,40.7381,40.7803,22906.0
2017-02-01 13:00:00,57.92,58.03,57.83,58.03,19072.0,40.7733,40.8507,40.7099,40.8507,19072.0
2017-02-01 13:10:00,58.02,58.02,57.92,57.97,14335.0,40.8437,40.8437,40.7733,40.8085,14335.0
2017-02-01 13:20:00,57.95,57.95,57.84,57.92,21993.0,40.7944,40.7944,40.717,40.7733,21993.0
2017-02-01 13:30:00,57.92,58.1,57.92,58.07,15260.0,40.7733,40.9,40.7733,40.8789,15260.0
2017-02-01 13:40:00,58.06,58.26,58.06,58.26,12886.0,40.8719,41.0126,40.8719,41.0126,12886.0
2017-02-01 13:50:00,58.25,58.37,58.15,58.24,23265.0,41.0056,41.0901,40.9352,40.9986,23265.0
2017-02-01 14:00:00,58.25,58.46,58.25,58.34,28500.0,41.0056,41.1534,41.0056,41.069,28500.0
2017-02-01 14:10:00,58.34,58.78,58.34,58.73,43231.0,41.069,41.3787,41.069,41.3435,43231.0
2017-02-01 14:20:00,58.75,58.76,58.61,58.62,34995.0,41.3576,41.3646,41.259,41.2661,34995.0
2017-02-01 14:30:00,58.62,58.67,58.48,58.6,27659.0,41.2661,41.3013,41.1675,41.252,27659.0
2017-02-01 14:40:00,58.59,58.6,58.45,58.57,41169.0,41.245,41.252,41.1464,41.2309,41169.0
2017-02-01 14:50:00,58.59,58.69,58.52,58.62,34360.0,41.245,41.3154,41.1957,41.2661,34360.0
2017-02-01 15:00:00,58.61,58.67,58.51,58.59,125955.0,41.259,41.3013,41.1886,41.245,125955.0
2017-02-01 15:10:00,58.58,58.75,58.58,58.68,73060.0,41.2379,41.3576,41.2379,41.3083,73060.0
2017-02-01 15:20:00,58.67,58.81,58.67,58.78,41328.0,41.3013,41.3998,41.3013,41.3787,41328.0
2017-02-01 15:30:00,58.77,58.79,58.7,58.73,45294.0,41.3717,41.3857,41.3224,41.3435,45294.0
2017-02-01 15:40:00,58.72,58.9,58.7,58.8,101003.0,41.3365,41.4632,41.3224,41.3928,101003.0
2017-02-01 15:50:00,58.83,59.07,58.83,59.06,179039.0,41.4139,41.5829,41.4139,41.5758,179039.0
2017-02-02 09:30:00,59.3,59.32,58.77,59.0,35719.0,41.7448,41.7588,41.3717,41.5336,35719.0
2017-02-02 09:40:00,58.96,59.09,58.75,58.75,69746.0,41.5054,41.5969,41.3576,41.3576,69746.0
2017-02-02 09:50:00,58.65,58.93,58.65,58.86,57570.0,41.2872,41.4843,41.2872,41.435,57570.0
2017-02-02 10:00:00,58.79,59.0,58.78,58.9,44178.0,41.3857,41.5336,41.3787,41.4632,44178.0
2017-02-02 10:10:00,58.9,58.97,58.82,58.94,39136.0,41.4632,41.5125,41.4069,41.4913,39136.0
2017-02-02 10:20:00,58.89,58.99,58.83,58.97,13616.0,41.4561,41.5265,41.4139,41.5125,13616.0
2017-02-02 10:30:00,58.98,59.25,58.98,59.25,34257.0,41.5195,41.7096,41.5195,41.7096,34257.0
2017-02-02 10:40:00,59.27,59.32,59.16,59.32,16708.0,41.7236,41.7588,41.6462,41.7588,16708.0
2017-02-02 10:50:00,59.3,59.33,59.14,59.33,14391.0,41.7448,41.7659,41.6321,41.7659,14391.0
2017-02-02 11:00:00,59.31,59.56,59.26,59.56,41497.0,41.7518,41.9278,41.7166,41.9278,41497.0
2017-02-02 11:10:00,59.55,59.6,59.32,59.36,16267.0,41.9208,41.956,41.7588,41.787,16267.0
2017-02-02 11:20:00,59.35,59.53,59.31,59.37,15854.0,41.78,41.9067,41.7518,41.794,15854.0
2017-02-02 11:30:00,59.35,59.41,59.26,59.41,29269.0,41.78,41.8222,41.7166,41.8222,29269.0
2017-02-02 11:40:00,59.38,59.42,59.34,59.36,22753.0,41.8011,41.8292,41.7729,41.787,22753.0
2017-02-02 11:50:00,59.37,59.52,59.37,59.37,23052.0,41.794,41.8996,41.794,41.794,23052.0
2017-02-02 12:00:00,59.36,59.41,59.32,59.37,12881.0,41.787,41.8222,41.7588,41.794,12881.0
2017-02-02 12:10:00,59.35,59.39,59.32,59.37,12087.0,41.78,41.8081,41.7588,41.794,12087.0
2017-02-02 12:20:00,59.37,59.45,59.37,59.45,7975.0,41.794,41.8504,41.794,41.8504,7975.0
2017-02-02 12:30:00,59.45,59.55,59.43,59.55,13874.0,41.8504,41.9208,41.8363,41.9208,13874.0
2017-02-02 12:40:00,59.52,59.53,59.43,59.51,11737.0,41.8996,41.9067,41.8363,41.8926,11737.0
2017-02-02 12:50:00,59.55,59.61,59.5,59.6,18283.0,41.9208,41.963,41.8856,41.956,18283.0
2017-02-02 13:00:00,59.61,59.81,59.52,59.81,26788.0,41.963,42.1038,41.8996,42.1038,26788.0
2017-02-02 13:10:00,59.76,59.8,59.72,59.74,20693.0,42.0686,42.0967,42.0404,42.0545,20693.0
2017-02-02 13:20:00,59.74,59.9,59.74,59.82,16178.0,42.0545,42.1671,42.0545,42.1108,16178.0
2017-02-02 13:30:00,59.83,59.92,59.79,59.81,8876.0,42.1179,42.1812,42.0897,42.1038,8876.0
2017-02-02 13:40:00,59.8,59.95,59.8,59.95,14391.0,42.0967,42.2023,42.0967,42.2023,14391.0
2017-02-02 13:50:00,59.93,60.06,59.88,60.02,36710.0,42.1883,42.2798,42.1531,42.2516,36710.0
2017-02-02 14:00:00,59.98,60.05,59.9,60.03,60364.0,42.2235,42.2727,42.1671,42.2587,60364.0
2017-02-02 14:10:00,60.04,60.05,59.8,59.81,33856.0,42.2657,42.2727,42.0967,42.1038,33856.0
2017-02-02 14:20:00,59.82,59.85,59.69,59.7,66571.0,42.1108,42.1319,42.0193,42.0263,66571.0
2017-02-02 14:30:00,59.7,59.7,59.5,59.6,78430.0,42.0263,42.0263,41.8856,41.956,78430.0
2017-02-02 14:40:00,59.6,59.71,59.48,59.59,36279.0,41.956,42.0334,41.8715,41.9489,36279.0
2017-02-02 14:50:00,59.6,59.65,59.53,59.62,28459.0,41.956,41.9912,41.9067,41.97,28459.0
2017-02-02 15:00:00,59.65,59.73,59.58,59.73,24413.0,41.9912,42.0475,41.9419,42.0475,24413.0
2017-02-02 15:10:00,59.69,59.74,59.61,59.73,17327.0,42.0193,42.0545,41.963,42.0475,17327.0
2017-02-02 15:20:00,59.72,59.79,59.69,59.76,18051.0,42.0404,42.0897,42.0193,42.0686,18051.0
2017-02-02 15:30:00,59.75,59.75,59.66,59.71,46701.0,42.0615,42.0615,41.9982,42.0334,46701.0
2017-02-02 15:40:00,59.71,59.92,59.7,59.92,51366.0,42.0334,42.1812,42.0263,42.1812,51366.0
2017-02-02 15:50:00,59.92,59.92,59.82,59.85,111455.0,42.1812,42.1812,42.1108,42.1319,111455.0
2017-02-03 09:30:00,60.1,60.25,59.91,60.25,30877.0,42.3079,42.4135,42.1742,42.4135,30877.0
2017-02-03 09:40:00,60.27,60.35,59.92,60.13,28376.0,42.4276,42.4839,42.1812,42.3291,28376.0
2017-02-03 09:50:00,60.13,60.15,59.75,59.75,34058.0,42.3291,42.3431,42.0615,42.0615,34058.0
2017-02-03 10:00:00,59.73,59.96,59.64,59.91,62841.0,42.0475,42.2094,41.9841,42.1742,62841.0
2017-02-03 10:10:00,59.93,60.12,59.93,60.12,29370.0,42.1883,42.322,42.1883,42.322,29370.0
2017-02-03 10:20:00,60.14,60.43,59.97,60.38,57241.0,42.3361,42.5402,42.2164,42.505,57241.0
2017-02-03 10:30:00,60.39,60.42,60.27,60.4,36028.0,42.5121,42.5332,42.4276,42.5191,36028.0
2017-02-03 10:40:00,60.4,60.6,60.37,60.6,62386.0,42.5191,42.6599,42.498,42.6599,62386.0
2017-02-03 10:50:00,60.61,60.64,60.4,60.44,36301.0,42.667,42.6881,42.5191,42.5473,36301.0
2017-02-03 11:00:00,60.44,60.64,60.43,60.62,30869.0,42.5473,42.6881,42.5402,42.674,30869.0
2017-02-03 11:10:00,60.62,60.87,60.62,60.87,32285.0,42.674,42.85,42.674,42.85,32285.0
2017-02-03 11:20:00,60.84,60.86,60.63,60.7,44859.0,42.8289,42.8429,42.681,42.7303,44859.0
2017-02-03 11:30:00,60.69,60.72,60.32,60.5,52383.0,42.7233,42.7444,42.4628,42.5895,52383.0
2017-02-03 11:40:00,60.5,60.58,60.42,60.54,34171.0,42.5895,42.6458,42.5332,42.6177,34171.0
2017-02-03 11:50:00,60.59,60.7,60.48,60.7,44505.0,42.6529,42.7303,42.5754,42.7303,44505.0
2017-02-03 12:00:00,60.68,60.74,60.56,60.6,23366.0,42.7162,42.7585,42.6318,42.6599,23366.0
2017-02-03 12:10:00,60.6,60.77,60.57,60.7,24865.0,42.6599,42.7796,42.6388,42.7303,24865.0
2017-02-03 12:20:00,60.69,60.71,60.62,60.69,54102.0,42.7233,42.7373,42.674,42.7233,54102.0
2017-02-03 12:30:00,60.68,60.73,60.64,60.68,34030.0,42.7162,42.7514,42.6881,42.7162,34030.0
2017-02-03 12:40:00,60.66,60.68,60.28,60.31,38798.0,42.7022,42.7162,42.4346,42.4558,38798.0
2017-02-03 12:50:00,60.32,60.59,60.32,60.57,25503.0,42.4628,42.6529,42.4628,42.6388,25503.0
2017-02-03 13:00:00,60.6,60.6,60.46,60.52,43538.0,42.6599,42.6599,42.5614,42.6036,43538.0
2017-02-03 13:10:00,60.51,60.65,60.49,60.51,28917.0,42.5966,42.6951,42.5825,42.5966,28917.0
2017-02-03 13:20:00,60.51,60.52,60.29,60.34,25497.0,42.5966,42.6036,42.4417,42.4769,25497.0
2017-02-03 13:30:00,60.35,60.49,60.35,60.43,35201.0,42.4839,42.5825,42.4839,42.5402,35201.0
2017-02-03 13:40:00,60.43,60.53,60.4,60.53,23356.0,42.5402,42.6106,42.5191,42.6106,23356.0
2017-02-03 13:50:00,60.52,60.78,60.51,60.73,40813.0,42.6036,42.7866,42.5966,42.7514,40813.0
2017-02-03 14:00:00,60.74,60.76,60.69,60.72,31595.0,42.7585,42.7725,42.7233,42.7444,31595.0
2017-02-03 14:10:00,60.73,60.83,60.72,60.78,36462.0,42.7514,42.8218,42.7444,42.7866,36462.0
2017-02-03 14:20:00,60.78,60.79,60.67,60.7,32316.0,42.7866,42.7937,42.7092,42.7303,32316.0
2017-02-03 14:30:00,60.71,60.74,60.68,60.74,32712.0,42.7373,42.7585,42.7162,42.7585,32712.0
2017-02-03 14:40:00,60.74,60.78,60.66,60.7,36106.0,42.7585,42.7866,42.7022,42.7303,36106.0
2017-02-03 14:50:00,60.71,60.78,60.66,60.71,27633.0,42.7373,42.7866,42.7022,42.7373,27633.0
2017-02-03 15:00:00,60.71,60.83,60.7,60.8,34128.0,42.7373,42.8218,42.7303,42.8007,34128.0
2017-02-03 15:10:00,60.79,61.03,60.78,60.97,84111.0,42.7937,42.9626,42.7866,42.9204,84111.0
2017-02-03 15:20:00,60.97,61.03,60.93,61.0,148942.0,42.9204,42.9626,42.8922,42.9415,148942.0
2017-02-03 15:30:00,61.0,61.02,60.92,61.01,56896.0,42.9415,42.9556,42.8852,42.9485,56896.0
2017-02-03 15:40:00,61.0,61.04,60.93,60.97,68156.0,42.9415,42.9697,42.8922,42.9204,68156.0
2017-02-03 15:50:00,60.98,60.99,60.78,60.89,164412.0,42.9274,42.9345,42.7866,42.8641,164412.0
2017-02-06 09:30:00,61.17,61.45,61.0,61.0,41298.0,43.0612,43.2583,42.9415,42.9415,41298.0
2017-02-06 09:40:00,60.96,61.0,60.53,60.76,34024.0,42.9133,42.9415,42.6106,42.7725,34024.0
2017-02-06 09:50:00,60.71,60.92,60.68,60.75,43510.0,42.7373,42.8852,42.7162,42.7655,43510.0
2017-02-06 10:00:00,60.76,60.78,60.57,60.73,24970.0,42.7725,42.7866,42.6388,42.7514,24970.0
2017-02-06 10:10:00,60.72,60.96,60.61,60.96,28482.0,42.7444,42.9133,42.667,42.9133,28482.0
2017-02-06 10:20:00,60.97,61.11,60.94,60.95,18175.0,42.9204,43.0189,42.8993,42.9063,18175.0
2017-02-06 10:30:00,60.92,60.95,60.68,60.68,90614.0,42.8852,42.9063,42.7162,42.7162,90614.0
2017-02-06 10:40:00,60.68,60.93,60.61,60.93,30501.0,42.7162,42.8922,42.667,42.8922,30501.0
2017-02-06 10:50:00,60.93,61.04,60.92,61.0,22686.0,42.8922,42.9697,42.8852,42.9415,22686.0
2017-02-06 11:00:00,60.98,61.1,60.93,61.04,28097.0,42.9274,43.0119,42.8922,42.9697,28097.0
2017-02-06 11:10:00,61.05,61.07,60.89,60.98,25400.0,42.9767,42.9908,42.8641,42.9274,25400.0
2017-02-06 11:20:00,60.99,61.17,60.98,61.15,27550.0,42.9345,43.0612,42.9274,43.0471,27550.0
2017-02-06 11:30:00,61.14,61.15,60.96,61.08,30574.0,43.0401,43.0471,42.9133,42.9978,30574.0
2017-02-06 11:40:00,61.06,61.12,60.86,60.87,23340.0,42.9837,43.026,42.8429,42.85,23340.0
2017-02-06 11:50:00,60.89,60.97,60.87,60.95,29080.0,42.8641,42.9204,42.85,42.9063,29080.0
2017-02-06 12:00:00,60.96,61.01,60.88,61.0,19373.0,42.9133,42.9485,42.857,42.9415,19373.0
2017-02-06 12:10:00,60.99,61.1,60.95,61.02,20725.0,42.9345,43.0119,42.9063,42.9556,20725.0
2017-02-06 12:20:00,61.01,61.03,60.79,60.82,13429.0,42.9485,42.9626,42.7937,42.8148,13429.0
2017-02-06 12:30:00,60.81,60.86,60.75,60.81,21185.0,42.8077,42.8429,42.7655,42.8077,21185.0
2017-02-06 12:40:00,60.8,61.16,60.79,61.05,76819.0,42.8007,43.0541,42.7937,42.9767,76819.0
2017-02-06 12:50:00,61.03,61.16,61.02,61.05,33363.0,42.9626,43.0541,42.9556,42.9767,33363.0
2017-02-06 13:00:00,61.05,61.29,61.05,61.22,45221.0,42.9767,43.1456,42.9767,43.0964,45221.0
2017-02-06 13:10:00,61.24,61.27,61.08,61.25,26812.0,43.1104,43.1316,42.9978,43.1175,26812.0
2017-02-06 13:20:00,61.25,61.38,61.24,61.38,27961.0,43.1175,43.209,43.1104,43.209,27961.0
2017-02-06 13:30:00,61.36,61.38,61.12,61.16,36245.0,43.1949,43.209,43.026,43.0541,36245.0
2017-02-06 13:40:00,61.15,61.25,61.07,61.11,26544.0,43.0471,43.1175,42.9908,43.0189,26544.0
2017-02-06 13:50:00,61.13,61.31,61.08,61.29,26123.0,43.033,43.1597,42.9978,43.1456,26123.0
2017-02-06 14:00:00,61.3,61.33,61.19,61.32,22126.0,43.1527,43.1738,43.0752,43.1668,22126.0
2017-02-06 14:10:00,61.32,61.33,61.24,61.32,18442.0,43.1668,43.1738,43.1104,43.1668,18442.0
2017-02-06 14:20:00,61.32,61.32,61.21,61.31,24989.0,43.1668,43.1668,43.0893,43.1597,24989.0
2017-02-06 14:30:00,61.3,61.34,61.22,61.27,32485.0,43.1527,43.1808,43.0964,43.1316,32485.0
2017-02-06 14:40:00,61.26,61.4,61.25,61.3,51676.0,43.1245,43.2231,43.1175,43.1527,51676.0
2017-02-06 14:50:00,61.31,61.37,61.26,61.31,44578.0,43.1597,43.202,43.1245,43.1597,44578.0
2017-02-06 15:00:00,61.3,61.35,61.19,61.28,61705.0,43.1527,43.1879,43.0752,43.1386,61705.0
2017-02-06 15:10:00,61.28,61.34,61.22,61.31,42589.0,43.1386,43.1808,43.0964,43.1597,42589.0
2017-02-06 15:20:00,61.32,61.37,61.29,61.36,54550.0,43.1668,43.202,43.1456,43.1949,54550.0
2017-02-06 15:30:00,61.35,61.37,61.27,61.34,47783.0,43.1879,43.202,43.1316,43.1808,47783.0
2017-02-06 15:40:00,61.34,61.43,61.3,61.32,96335.0,43.1808,43.2442,43.1527,43.1668,96335.0
2017-02-06 15:50:00,61.32,61.35,61.28,61.34,109651.0,43.1668,43.1879,43.1386,43.1808,109651.0
2017-02-07 09:30:00,61.23,61.83,61.01,61.26,123470.0,43.1034,43.5258,42.9485,43.1245,123470.0
2017-02-07 09:40:00,61.26,61.38,60.91,60.97,28205.0,43.1245,43.209,42.8781,42.9204,28205.0
2017-02-07 09:50:00,60.89,60.91,60.45,60.6,39096.0,42.8641,42.8781,42.5543,42.6599,39096.0
2017-02-07 10:00:00,60.59,60.66,60.47,60.58,45107.0,42.6529,42.7022,42.5684,42.6458,45107.0
2017-02-07 10:10:00,60.6,60.66,60.36,60.47,27570.0,42.6599,42.7022,42.491,42.5684,27570.0
2017-02-07 10:20:00,60.46,60.61,60.41,60.58,45586.0,42.5614,42.667,42.5262,42.6458,45586.0
2017-02-07 10:30:00,60.6,60.72,60.55,60.57,23430.0,42.6599,42.7444,42.6247,42.6388,23430.0
2017-02-07 10:40:00,60.6,60.63,60.37,60.42,23211.0,42.6599,42.681,42.498,42.5332,23211.0
2017-02-07 10:50:00,60.43,60.48,60.18,60.21,20843.0,42.5402,42.5754,42.3642,42.3854,20843.0
2017-02-07 11:00:00,60.2,60.3,60.12,60.29,41815.0,42.3783,42.4487,42.322,42.4417,41815.0
2017-02-07 11:10:00,60.29,60.31,60.05,60.11,28902.0,42.4417,42.4558,42.2727,42.315,28902.0
2017-02-07 11:20:00,60.12,60.18,59.82,59.82,37833.0,42.322,42.3642,42.1108,42.1108,37833.0
2017-02-07 11:30:00,59.84,59.95,59.61,59.61,33080.0,42.1249,42.2023,41.963,41.963,33080.0
2017-02-07 11:40:00,59.61,59.63,59.44,59.51,22529.0,41.963,41.9771,41.8433,41.8926,22529.0
2017-02-07 11:50:00,59.52,59.57,59.41,59.45,27334.0,41.8996,41.9348,41.8222,41.8504,27334.0
2017-02-07 12:00:00,59.46,59.46,59.13,59.13,25838.0,41.8574,41.8574,41.6251,41.6251,25838.0
2017-02-07 12:10:00,59.15,59.25,59.1,59.11,28930.0,41.6392,41.7096,41.604,41.611,28930.0
2017-02-07 12:20:00,59.13,59.22,58.92,58.95,67364.0,41.6251,41.6884,41.4773,41.4984,67364.0
2017-02-07 12:30:00,58.95,59.08,58.93,59.05,32331.0,41.4984,41.5899,41.4843,41.5688,32331.0
2017-02-07 12:40:00,59.06,59.09,58.86,58.9,17915.0,41.5758,41.5969,41.435,41.4632,17915.0
2017-02-07 12:50:00,58.86,58.93,58.75,58.87,31151.0,41.435,41.4843,41.3576,41.4421,31151.0
2017-02-07 13:00:00,58.87,58.88,58.75,58.75,14072.0,41.4421,41.4491,41.3576,41.3576,14072.0
2017-02-07 13:10:00,58.73,58.94,58.73,58.92,28365.0,41.3435,41.4913,41.3435,41.4773,28365.0
2017-02-07 13:20:00,58.97,58.99,58.78,58.85,22106.0,41.5125,41.5265,41.3787,41.428,22106.0
2017-02-07 13:30:00,58.84,59.08,58.78,59.01,74335.0,41.4209,41.5899,41.3787,41.5406,74335.0
2017-02-07 13:40:00,59.01,59.13,58.89,58.94,35807.0,41.5406,41.6251,41.4561,41.4913,35807.0
2017-02-07 13:50:00,58.91,59.02,58.71,58.73,45177.0,41.4702,41.5477,41.3294,41.3435,45177.0
2017-02-07 14:00:00,58.72,58.95,58.72,58.87,46940.0,41.3365,41.4984,41.3365,41.4421,46940.0
2017-02-07 14:10:00,58.85,58.85,58.63,58.68,40127.0,41.428,41.428,41.2731,41.3083,40127.0
2017-02-07 14:20:00,58.67,58.69,58.48,58.61,46315.0,41.3013,41.3154,41.1675,41.259,46315.0
2017-02-07 14:30:00,58.6,58.69,58.53,58.58,52659.0,41.252,41.3154,41.2027,41.2379,52659.0
2017-02-07 14:40:00,58.59,58.6,58.5,58.59,44268.0,41.245,41.252,41.1816,41.245,44268.0
2017-02-07 14:50:00,58.6,58.67,58.51,58.61,64559.0,41.252,41.3013,41.1886,41.259,64559.0
2017-02-07 15:00:00,58.61,58.81,58.59,58.77,33397.0,41.259,41.3998,41.245,41.3717,33397.0
2017-02-07 15:10:00,58.77,58.98,58.77,58.96,76073.0,41.3717,41.5195,41.3717,41.5054,76073.0
2017-02-07 15:20:00,58.97,59.01,58.84,58.86,45644.0,41.5125,41.5406,41.4209,41.435,45644.0
2017-02-07 15:30:00,58.85,58.85,58.75,58.78,54341.0,41.428,41.428,41.3576,41.3787,54341.0
2017-02-07 15:40:00,58.78,58.79,58.64,58.65,70438.0,41.3787,41.3857,41.2802,41.2872,70438.0
2017-02-07 15:50:00,58.65,58.67,58.6,58.64,135241.0,41.2872,41.3013,41.252,41.2802,135241.0
2017-02-08 09:30:00,58.16,58.42,57.75,58.19,94109.0,40.9423,41.1253,40.6536,40.9634,94109.0
2017-02-08 09:40:00,58.27,58.58,58.22,58.29,68243.0,41.0197,41.2379,40.9845,41.0338,68243.0
2017-02-08 09:50:00,58.29,58.51,58.09,58.51,48935.0,41.0338,41.1886,40.893,41.1886,48935.0
2017-02-08 10:00:00,58.53,58.63,58.39,58.45,31691.0,41.2027,41.2731,41.1042,41.1464,31691.0
2017-02-08 10:10:00,58.45,58.73,58.45,58.66,65565.0,41.1464,41.3435,41.1464,41.2942,65565.0
2017-02-08 10:20:00,58.63,58.66,58.41,58.54,60291.0,41.2731,41.2942,41.1182,41.2098,60291.0
2017-02-08 10:30:00,58.52,58.69,58.11,58.37,103484.0,41.1957,41.3154,40.9071,41.0901,103484.0
2017-02-08 10:40:00,58.37,59.03,58.37,58.83,158965.0,41.0901,41.5547,41.0901,41.4139,158965.0
2017-02-08 10:50:00,58.85,58.93,58.66,58.73,26916.0,41.428,41.4843,41.2942,41.3435,26916.0
2017-02-08 11:00:00,58.73,59.05,58.68,58.88,99871.0,41.3435,41.5688,41.3083,41.4491,99871.0
2017-02-08 11:10:00,58.92,58.99,58.73,58.8,39257.0,41.4773,41.5265,41.3435,41.3928,39257.0
2017-02-08 11:20:00,58.8,58.83,58.71,58.77,46030.0,41.3928,41.4139,41.3294,41.3717,46030.0
2017-02-08 11:30:00,58.77,58.77,58.61,58.61,20517.0,41.3717,41.3717,41.259,41.259,20517.0
2017-02-08 11:40:00,58.64,58.65,58.27,58.3,21360.0,41.2802,41.2872,41.0197,41.0408,21360.0
2017-02-08 11:50:00,58.3,58.39,58.25,58.25,18421.0,41.0408,41.1042,41.0056,41.0056,18421.0
2017-02-08 12:00:00,58.24,58.31,58.23,58.3,20155.0,40.9986,41.0478,40.9915,41.0408,20155.0
2017-02-08 12:10:00,58.3,58.31,58.12,58.13,27532.0,41.0408,41.0478,40.9141,40.9211,27532.0
2017-02-08 12:20:00,58.12,58.15,57.99,58.06,40044.0,40.9141,40.9352,40.8226,40.8719,40044.0
2017-02-08 12:30:00,58.05,58.35,58.05,58.31,27135.0,40.8648,41.076,40.8648,41.0478,27135.0
2017-02-08 12:40:00,58.32,58.46,58.31,58.35,12705.0,41.0549,41.1534,41.0478,41.076,12705.0
2017-02-08 12:50:00,58.36,58.4,58.3,58.32,15693.0,41.083,41.1112,41.0408,41.0549,15693.0
2017-02-08 13:00:00,58.34,58.55,58.3,58.55,21816.0,41.069,41.2168,41.0408,41.2168,21816.0
2017-02-08 13:10:00,58.55,58.55,58.41,58.48,18787.0,41.2168,41.2168,41.1182,41.1675,18787.0
2017-02-08 13:20:00,58.48,58.52,58.42,58.5,15753.0,41.1675,41.1957,41.1253,41.1816,15753.0
2017-02-08 13:30:00,58.5,58.53,58.42,58.44,16624.0,41.1816,41.2027,41.1253,41.1394,16624.0
2017-02-08 13:40:00,58.44,58.44,58.34,58.38,15233.0,41.1394,41.1394,41.069,41.0971,15233.0
2017-02-08 13:50:00,58.37,58.38,58.28,58.29,17644.0,41.0901,41.0971,41.0267,41.0338,17644.0
2017-02-08 14:00:00,58.29,58.35,58.24,58.24,23602.0,41.0338,41.076,40.9986,40.9986,23602.0
2017-02-08 14:10:00,58.27,58.3,58.22,58.29,22529.0,41.0197,41.0408,40.9845,41.0338,22529.0
2017-02-08 14:20:00,58.29,58.42,58.29,58.39,23205.0,41.0338,41.1253,41.0338,41.1042,23205.0
2017-02-08 14:30:00,58.39,58.44,58.33,58.44,22585.0,41.1042,41.1394,41.0619,41.1394,22585.0
2017-02-08 14:40:00,58.44,58.52,58.42,58.51,15628.0,41.1394,41.1957,41.1253,41.1886,15628.0
2017-02-08 14:50:00,58.52,58.71,58.51,58.7,17985.0,41.1957,41.3294,41.1886,41.3224,17985.0
2017-02-08 15:00:00,58.69,58.75,58.67,58.69,45347.0,41.3154,41.3576,41.3013,41.3154,45347.0
2017-02-08 15:10:00,58.69,58.76,58.69,58.73,38179.0,41.3154,41.3646,41.3154,41.3435,38179.0
2017-02-08 15:20:00,58.73,58.76,58.71,58.74,37865.0,41.3435,41.3646,41.3294,41.3505,37865.0
2017-02-08 15:30:00,58.73,58.88,58.7,58.79,51771.0,41.3435,41.4491,41.3224,41.3857,51771.0
2017-02-08 15:40:00,58.79,59.01,58.79,58.99,64008.0,41.3857,41.5406,41.3857,41.5265,64008.0
2017-02-08 15:50:00,58.98,59.1,58.94,59.1,110522.0,41.5195,41.604,41.4913,41.604,110522.0
2017-02-09 09:30:00,59.66,59.95,59.15,59.32,47783.0,41.9982,42.2023,41.6392,41.7588,47783.0
2017-02-09 09:40:00,59.35,59.57,59.28,59.49,24741.0,41.78,41.9348,41.7307,41.8785,24741.0
2017-02-09 09:50:00,59.45,59.56,59.19,59.41,13000.0,41.8504,41.9278,41.6673,41.8222,13000.0
2017-02-09 10:00:00,59.42,59.52,59.15,59.17,26136.0,41.8292,41.8996,41.6392,41.6533,26136.0
2017-02-09 10:10:00,59.17,59.36,59.11,59.33,25937.0,41.6533,41.787,41.611,41.7659,25937.0
2017-02-09 10:20:00,59.34,59.7,59.28,59.7,28168.0,41.7729,42.0263,41.7307,42.0263,28168.0
2017-02-09 10:30:00,59.66,59.74,59.44,59.51,43603.0,41.9982,42.0545,41.8433,41.8926,43603.0
2017-02-09 10:40:00,59.51,59.6,59.37,59.49,27099.0,41.8926,41.956,41.794,41.8785,27099.0
2017-02-09 10:50:00,59.47,59.77,59.46,59.68,32433.0,41.8644,42.0756,41.8574,42.0123,32433.0
2017-02-09 11:00:00,59.7,59.72,59.39,59.4,34421.0,42.0263,42.0404,41.8081,41.8152,34421.0
2017-02-09 11:10:00,59.41,59.55,59.35,59.46,34400.0,41.8222,41.9208,41.78,41.8574,34400.0
2017-02-09 11:20:00,59.46,59.57,59.44,59.51,32233.0,41.8574,41.9348,41.8433,41.8926,32233.0
2017-02-09 11:30:00,59.49,59.6,59.43,59.59,21094.0,41.8785,41.956,41.8363,41.9489,21094.0
2017-02-09 11:40:00,59.58,59.59,59.42,59.53,39969.0,41.9419,41.9489,41.8292,41.9067,39969.0
2017-02-09 11:50:00,59.51,59.52,59.43,59.48,14596.0,41.8926,41.8996,41.8363,41.8715,14596.0
2017-02-09 12:00:00,59.48,59.48,59.22,59.38,22217.0,41.8715,41.8715,41.6884,41.8011,22217.0
2017-02-09 12:10:00,59.39,59.51,59.27,59.28,18002.0,41.8081,41.8926,41.7236,41.7307,18002.0
2017-02-09 12:20:00,59.28,59.28,58.98,59.0,28357.0,41.7307,41.7307,41.5195,41.5336,28357.0
2017-02-09 12:30:00,59.01,59.08,58.98,58.99,19958.0,41.5406,41.5899,41.5195,41.5265,19958.0
2017-02-09 12:40:00,58.98,59.06,58.95,58.97,25976.0,41.5195,41.5758,41.4984,41.5125,25976.0
2017-02-09 12:50:00,58.97,59.17,58.97,59.17,13613.0,41.5125,41.6533,41.5125,41.6533,13613.0
2017-02-09 13:00:00,59.16,59.18,59.03,59.16,18395.0,41.6462,41.6603,41.5547,41.6462,18395.0
2017-02-09 13:10:00,59.15,59.3,59.15,59.29,35454.0,41.6392,41.7448,41.6392,41.7377,35454.0
2017-02-09 13:20:00,59.28,59.3,59.22,59.29,10764.0,41.7307,41.7448,41.6884,41.7377,10764.0
2017-02-09 13:30:00,59.27,59.27,59.14,59.14,14570.0,41.7236,41.7236,41.6321,41.6321,14570.0
2017-02-09 13:40:00,59.15,59.22,59.09,59.22,18665.0,41.6392,41.6884,41.5969,41.6884,18665.0
2017-02-09 13:50:00,59.23,59.4,59.23,59.4,31946.0,41.6955,41.8152,41.6955,41.8152,31946.0
2017-02-09 14:00:00,59.41,59.42,59.29,59.4,16882.0,41.8222,41.8292,41.7377,41.8152,16882.0
2017-02-09 14:10:00,59.38,59.45,59.34,59.37,18010.0,41.8011,41.8504,41.7729,41.794,18010.0
2017-02-09 14:20:00,59.36,59.36,59.21,59.28,29439.0,41.787,41.787,41.6814,41.7307,29439.0
2017-02-09 14:30:00,59.27,59.34,59.24,59.34,23394.0,41.7236,41.7729,41.7025,41.7729,23394.0
2017-02-09 14:40:00,59.35,59.42,59.22,59.27,20990.0,41.78,41.8292,41.6884,41.7236,20990.0
2017-02-09 14:50:00,59.27,59.3,59.22,59.26,14647.0,41.7236,41.7448,41.6884,41.7166,14647.0
2017-02-09 15:00:00,59.27,59.3,59.18,59.22,19752.0,41.7236,41.7448,41.6603,41.6884,19752.0
2017-02-09 15:10:00,59.22,59.26,59.09,59.11,29736.0,41.6884,41.7166,41.5969,41.611,29736.0
2017-02-09 15:20:00,59.11,59.14,59.05,59.13,15795.0,41.611,41.6321,41.5688,41.6251,15795.0
2017-02-09 15:30:00,59.14,59.14,59.02,59.08,19796.0,41.6321,41.6321,41.5477,41.5899,19796.0
2017-02-09 15:40:00,59.08,59.28,59.07,59.28,37082.0,41.5899,41.7307,41.5829,41.7307,37082.0
2017-02-09 15:50:00,59.27,59.33,59.25,59.31,67004.0,41.7236,41.7659,41.7096,41.7518,67004.0
2017-02-10 09:30:00,60.15,60.15,59.62,59.65,69453.0,42.3431,42.3431,41.97,41.9912,69453.0
2017-02-10 09:40:00,59.63,59.95,59.55,59.9,30353.0,41.9771,42.2023,41.9208,42.1671,30353.0
2017-02-10 09:50:00,59.81,59.96,59.57,59.57,19904.0,42.1038,42.2094,41.9348,41.9348,19904.0
2017-02-10 10:00:00,59.6,59.76,59.41,59.41,23888.0,41.956,42.0686,41.8222,41.8222,23888.0
2017-02-10 10:10:00,59.39,59.54,59.36,59.41,16032.0,41.8081,41.9137,41.787,41.8222,16032.0
2017-02-10 10:20:00,59.43,59.45,59.21,59.33,28443.0,41.8363,41.8504,41.6814,41.7659,28443.0
2017-02-10 10:30:00,59.33,59.55,59.33,59.48,65810.0,41.7659,41.9208,41.7659,41.8715,65810.0
2017-02-10 10:40:00,59.49,59.51,59.22,59.35,20625.0,41.8785,41.8926,41.6884,41.78,20625.0
2017-02-10 10:50:00,59.35,59.48,59.33,59.35,21915.0,41.78,41.8715,41.7659,41.78,21915.0
2017-02-10 11:00:00,59.38,59.38,59.29,59.34,23439.0,41.8011,41.8011,41.7377,41.7729,23439.0
2017-02-10 11:10:00,59.3,59.38,59.25,59.34,24453.0,41.7448,41.8011,41.7096,41.7729,24453.0
2017-02-10 11:20:00,59.35,59.56,59.34,59.52,34675.0,41.78,41.9278,41.7729,41.8996,34675.0
2017-02-10 11:30:00,59.54,59.55,59.39,59.39,22281.0,41.9137,41.9208,41.8081,41.8081,22281.0
2017-02-10 11:40:00,59.41,59.41,59.24,59.35,27920.0,41.8222,41.8222,41.7025,41.78,27920.0
2017-02-10 11:50:00,59.35,59.63,59.27,59.63,89761.0,41.78,41.9771,41.7236,41.9771,89761.0
2017-02-10 12:00:00,59.63,59.65,59.4,59.62,27874.0,41.9771,41.9912,41.8152,41.97,27874.0
2017-02-10 12:10:00,59.65,59.66,59.58,59.64,27635.0,41.9912,41.9982,41.9419,41.9841,27635.0
2017-02-10 12:20:00,59.63,59.65,59.56,59.63,15645.0,41.9771,41.9912,41.9278,41.9771,15645.0
2017-02-10 12:30:00,59.63,59.66,59.55,59.55,15870.0,41.9771,41.9982,41.9208,41.9208,15870.0
2017-02-10 12:40:00,59.57,59.57,59.48,59.48,13841.0,41.9348,41.9348,41.8715,41.8715,13841.0
2017-02-10 12:50:00,59.49,59.52,59.44,59.48,22803.0,41.8785,41.8996,41.8433,41.8715,22803.0
2017-02-10 13:00:00,59.47,59.51,59.44,59.44,19991.0,41.8644,41.8926,41.8433,41.8433,19991.0
2017-02-10 13:10:00,59.45,59.52,59.44,59.48,15140.0,41.8504,41.8996,41.8433,41.8715,15140.0
2017-02-10 13:20:00,59.48,59.49,59.44,59.45,14949.0,41.8715,41.8785,41.8433,41.8504,14949.0
2017-02-10 13:30:00,59.46,59.49,59.39,59.44,21869.0,41.8574,41.8785,41.8081,41.8433,21869.0
2017-02-10 13:40:00,59.45,59.51,59.44,59.51,40402.0,41.8504,41.8926,41.8433,41.8926,40402.0
2017-02-10 13:50:00,59.52,59.55,59.41,59.43,23030.0,41.8996,41.9208,41.8222,41.8363,23030.0
2017-02-10 14:00:00,59.42,59.44,59.37,59.41,19638.0,41.8292,41.8433,41.794,41.8222,19638.0
2017-02-10 14:10:00,59.41,59.46,59.4,59.41,26898.0,41.8222,41.8574,41.8152,41.8222,26898.0
2017-02-10 14:20:00,59.4,59.44,59.35,59.4,21821.0,41.8152,41.8433,41.78,41.8152,21821.0
2017-02-10 14:30:00,59.39,59.39,59.33,59.38,19083.0,41.8081,41.8081,41.7659,41.8011,19083.0
2017-02-10 14:40:00,59.37,59.4,59.34,59.4,25476.0,41.794,41.8152,41.7729,41.8152,25476.0
2017-02-10 14:50:00,59.41,59.42,59.32,59.41,24963.0,41.8222,41.8292,41.7588,41.8222,24963.0
2017-02-10 15:00:00,59.41,59.42,59.29,59.29,22745.0,41.8222,41.8292,41.7377,41.7377,22745.0
2017-02-10 15:10:00,59.29,59.29,59.17,59.28,26537.0,41.7377,41.7377,41.6533,41.7307,26537.0
2017-02-10 15:20:00,59.27,59.36,59.26,59.36,25446.0,41.7236,41.787,41.7166,41.787,25446.0
2017-02-10 15:30:00,59.35,59.44,59.34,59.4,37762.0,41.78,41.8433,41.7729,41.8152,37762.0
2017-02-10 15:40:00,59.4,59.48,59.39,59.46,87572.0,41.8152,41.8715,41.8081,41.8574,87572.0
2017-02-10 15:50:00,59.46,59.48,59.19,59.33,198942.0,41.8574,41.8715,41.6673,41.7659,198942.0
2017-02-13 09:30:00,59.37,59.85,59.37,59.65,49311.0,41.794,42.1319,41.794,41.9912,49311.0
2017-02-13 09:40:00,59.64,59.76,59.41,59.71,38446.0,41.9841,42.0686,41.8222,42.0334,38446.0
2017-02-13 09:50:00,59.72,59.72,59.18,59.25,58439.0,42.0404,42.0404,41.6603,41.7096,58439.0
2017-02-13 10:00:00,59.26,59.45,59.07,59.36,43534.0,41.7166,41.8504,41.5829,41.787,43534.0
2017-02-13 10:10:00,59.32,59.43,59.21,59.27,18876.0,41.7588,41.8363,41.6814,41.7236,18876.0
2017-02-13 10:20:00,59.25,59.27,59.05,59.14,28604.0,41.7096,41.7236,41.5688,41.6321,28604.0
2017-02-13 10:30:00,59.2,59.29,59.17,59.23,35821.0,41.6744,41.7377,41.6533,41.6955,35821.0
2017-02-13 10:40:00,59.19,59.2,58.93,58.97,35637.0,41.6673,41.6744,41.4843,41.5125,35637.0
2017-02-13 10:50:00,58.99,59.06,58.84,58.95,40370.0,41.5265,41.5758,41.4209,41.4984,40370.0
2017-02-13 11:00:00,58.96,59.07,58.94,58.95,48098.0,41.5054,41.5829,41.4913,41.4984,48098.0
2017-02-13 11:10:00,58.99,59.0,58.81,58.96,43838.0,41.5265,41.5336,41.3998,41.5054,43838.0
2017-02-13 11:20:00,59.01,59.21,58.97,59.09,27482.0,41.5406,41.6814,41.5125,41.5969,27482.0
2017-02-13 11:30:00,59.09,59.13,59.0,59.06,33351.0,41.5969,41.6251,41.5336,41.5758,33351.0
2017-02-13 11:40:00,59.09,59.13,58.96,59.12,25897.0,41.5969,41.6251,41.5054,41.6181,25897.0
2017-02-13 11:50:00,59.13,59.13,58.91,59.0,15773.0,41.6251,41.6251,41.4702,41.5336,15773.0
2017-02-13 12:00:00,58.97,58.98,58.9,58.9,16647.0,41.5125,41.5195,41.4632,41.4632,16647.0
2017-02-13 12:10:00,58.94,58.94,58.83,58.9,12719.0,41.4913,41.4913,41.4139,41.4632,12719.0
2017-02-13 12:20:00,58.9,58.99,58.87,58.95,14119.0,41.4632,41.5265,41.4421,41.4984,14119.0
2017-02-13 12:30:00,58.94,58.96,58.86,58.94,15866.0,41.4913,41.5054,41.435,41.4913,15866.0
2017-02-13 12:40:00,58.94,58.96,58.87,58.96,15450.0,41.4913,41.5054,41.4421,41.5054,15450.0
2017-02-13 12:50:00,58.96,59.08,58.92,59.05,34340.0,41.5054,41.5899,41.4773,41.5688,34340.0
2017-02-13 13:00:00,59.05,59.07,58.98,59.0,37116.0,41.5688,41.5829,41.5195,41.5336,37116.0
2017-02-13 13:10:00,59.02,59.05,58.96,59.0,73632.0,41.5477,41.5688,41.5054,41.5336,73632.0
2017-02-13 13:20:00,59.0,59.19,58.98,59.1,30081.0,41.5336,41.6673,41.5195,41.604,30081.0
2017-02-13 13:30:00,59.11,59.22,59.07,59.16,36693.0,41.611,41.6884,41.5829,41.6462,36693.0
2017-02-13 13:40:00,59.16,59.21,59.09,59.19,20395.0,41.6462,41.6814,41.5969,41.6673,20395.0
2017-02-13 13:50:00,59.18,59.39,59.14,59.39,28897.0,41.6603,41.8081,41.6321,41.8081,28897.0
2017-02-13 14:00:00,59.4,59.4,59.29,59.35,27450.0,41.8152,41.8152,41.7377,41.78,27450.0
2017-02-13 14:10:00,59.35,59.38,59.24,59.29,42217.0,41.78,41.8011,41.7025,41.7377,42217.0
2017-02-13 14:20:00,59.29,59.4,59.29,59.39,31620.0,41.7377,41.8152,41.7377,41.8081,31620.0
2017-02-13 14:30:00,59.43,59.44,59.33,59.34,37373.0,41.8363,41.8433,41.7659,41.7729,37373.0
2017-02-13 14:40:00,59.34,59.5,59.33,59.5,22246.0,41.7729,41.8856,41.7659,41.8856,22246.0
2017-02-13 14:50:00,59.5,59.54,59.41,59.41,22403.0,41.8856,41.9137,41.8222,41.8222,22403.0
2017-02-13 15:00:00,59.4,59.45,59.39,59.45,19368.0,41.8152,41.8504,41.8081,41.8504,19368.0
2017-02-13 15:10:00,59.44,59.58,59.41,59.57,24785.0,41.8433,41.9419,41.8222,41.9348,24785.0
2017-02-13 15:20:00,59.57,59.57,59.43,59.51,22877.0,41.9348,41.9348,41.8363,41.8926,22877.0
2017-02-13 15:30:00,59.5,59.55,59.44,59.55,21900.0,41.8856,41.9208,41.8433,41.9208,21900.0
2017-02-13 15:40:00,59.54,59.59,59.49,59.54,41967.0,41.9137,41.9489,41.8785,41.9137,41967.0
2017-02-13 15:50:00,59.56,59.6,59.5,59.56,80567.0,41.9278,41.956,41.8856,41.9278,80567.0
2017-02-14 09:30:00,59.76,59.96,59.55,59.85,39077.0,42.0686,42.2094,41.9208,42.1319,39077.0
2017-02-14 09:40:00,59.85,59.98,59.46,59.64,28203.0,42.1319,42.2235,41.8574,41.9841,28203.0
2017-02-14 09:50:00,59.61,59.76,59.55,59.74,28010.0,41.963,42.0686,41.9208,42.0545,28010.0
2017-02-14 10:00:00,59.67,59.68,59.47,59.54,31303.0,42.0052,42.0123,41.8644,41.9137,31303.0
2017-02-14 10:10:00,59.55,59.7,59.5,59.59,25093.0,41.9208,42.0263,41.8856,41.9489,25093.0
2017-02-14 10:20:00,59.61,59.67,59.45,59.6,40221.0,41.963,42.0052,41.8504,41.956,40221.0
2017-02-14 10:30:00,59.6,59.64,59.4,59.5,28880.0,41.956,41.9841,41.8152,41.8856,28880.0
2017-02-14 10:40:00,59.5,59.56,59.29,59.29,28110.0,41.8856,41.9278,41.7377,41.7377,28110.0
2017-02-14 10:50:00,59.27,59.29,59.14,59.17,21189.0,41.7236,41.7377,41.6321,41.6533,21189.0
2017-02-14 11:00:00,59.17,59.21,59.07,59.11,26781.0,41.6533,41.6814,41.5829,41.611,26781.0
2017-02-14 11:10:00,59.12,59.3,59.03,59.29,25871.0,41.6181,41.7448,41.5547,41.7377,25871.0
2017-02-14 11:20:00,59.3,59.35,59.15,59.35,27959.0,41.7448,41.78,41.6392,41.78,27959.0
2017-02-14 11:30:00,59.36,59.52,59.27,59.44,39143.0,41.787,41.8996,41.7236,41.8433,39143.0
2017-02-14 11:40:00,59.44,59.48,59.33,59.33,15224.0,41.8433,41.8715,41.7659,41.7659,15224.0
2017-02-14 11:50:00,59.35,59.36,59.18,59.3,12760.0,41.78,41.787,41.6603,41.7448,12760.0
2017-02-14 12:00:00,59.3,59.38,59.21,59.26,11454.0,41.7448,41.8011,41.6814,41.7166,11454.0
2017-02-14 12:10:00,59.27,59.36,59.24,59.27,17946.0,41.7236,41.787,41.7025,41.7236,17946.0
2017-02-14 12:20:00,59.27,59.39,59.21,59.37,20220.0,41.7236,41.8081,41.6814,41.794,20220.0
2017-02-14 12:30:00,59.37,59.51,59.37,59.51,14019.0,41.794,41.8926,41.794,41.8926,14019.0
2017-02-14 12:40:00,59.55,59.62,59.53,59.62,21904.0,41.9208,41.97,41.9067,41.97,21904.0
2017-02-14 12:50:00,59.61,59.68,59.58,59.62,31867.0,41.963,42.0123,41.9419,41.97,31867.0
2017-02-14 13:00:00,59.62,59.64,59.51,59.63,30743.0,41.97,41.9841,41.8926,41.9771,30743.0
2017-02-14 13:10:00,59.65,59.77,59.64,59.77,20877.0,41.9912,42.0756,41.9841,42.0756,20877.0
2017-02-14 13:20:00,59.75,59.8,59.69,59.8,12207.0,42.0615,42.0967,42.0193,42.0967,12207.0
2017-02-14 13:30:00,59.78,59.79,59.71,59.73,16393.0,42.0827,42.0897,42.0334,42.0475,16393.0
2017-02-14 13:40:00,59.71,59.72,59.63,59.67,11678.0,42.0334,42.0404,41.9771,42.0052,11678.0
2017-02-14 13:50:00,59.64,59.66,59.53,59.56,20869.0,41.9841,41.9982,41.9067,41.9278,20869.0
2017-02-14 14:00:00,59.56,59.64,59.56,59.57,21526.0,41.9278,41.9841,41.9278,41.9348,21526.0
2017-02-14 14:10:00,59.58,59.64,59.55,59.55,13289.0,41.9419,41.9841,41.9208,41.9208,13289.0
2017-02-14 14:20:00,59.54,59.55,59.45,59.47,22766.0,41.9137,41.9208,41.8504,41.8644,22766.0
2017-02-14 14:30:00,59.46,59.53,59.42,59.5,16631.0,41.8574,41.9067,41.8292,41.8856,16631.0
2017-02-14 14:40:00,59.48,59.51,59.39,59.39,17918.0,41.8715,41.8926,41.8081,41.8081,17918.0
2017-02-14 14:50:00,59.38,59.44,59.31,59.33,19903.0,41.8011,41.8433,41.7518,41.7659,19903.0
2017-02-14 15:00:00,59.33,59.47,59.33,59.43,26390.0,41.7659,41.8644,41.7659,41.8363,26390.0
2017-02-14 15:10:00,59.45,59.49,59.39,59.47,26872.0,41.8504,41.8785,41.8081,41.8644,26872.0
2017-02-14 15:20:00,59.47,59.53,59.43,59.52,43893.0,41.8644,41.9067,41.8363,41.8996,43893.0
2017-02-14 15:30:00,59.52,59.58,59.42,59.51,60310.0,41.8996,41.9419,41.8292,41.8926,60310.0
2017-02-14 15:40:00,59.5,59.59,59.48,59.55,73884.0,41.8856,41.9489,41.8715,41.9208,73884.0
2017-02-14 15:50:00,59.55,59.57,59.18,59.32,287054.0,41.9208,41.9348,41.6603,41.7588,287054.0
2017-02-15 09:30:00,59.59,60.49,59.57,59.57,189017.0,41.9489,42.5825,41.9348,41.9348,189017.0
2017-02-15 09:40:00,59.74,60.23,59.13,59.46,117693.0,42.0545,42.3994,41.6251,41.8574,117693.0
2017-02-15 09:50:00,59.56,60.04,59.51,59.88,43984.0,41.9278,42.2657,41.8926,42.1531,43984.0
2017-02-15 10:00:00,59.77,60.2,59.72,59.94,102191.0,42.0756,42.3783,42.0404,42.1953,102191.0
2017-02-15 10:10:00,59.94,60.12,59.82,59.98,90685.0,42.1953,42.322,42.1108,42.2235,90685.0
2017-02-15 10:20:00,59.98,60.13,59.87,59.88,50804.0,42.2235,42.3291,42.146,42.1531,50804.0
2017-02-15 10:30:00,59.87,59.99,59.63,59.63,52417.0,42.146,42.2305,41.9771,41.9771,52417.0
2017-02-15 10:40:00,59.66,60.06,59.64,60.03,66266.0,41.9982,42.2798,41.9841,42.2587,66266.0
2017-02-15 10:50:00,60.01,60.05,59.9,60.01,60137.0,42.2446,42.2727,42.1671,42.2446,60137.0
2017-02-15 11:00:00,60.01,60.08,59.98,60.04,43860.0,42.2446,42.2939,42.2235,42.2657,43860.0
2017-02-15 11:10:00,60.02,60.12,59.94,59.95,38494.0,42.2516,42.322,42.1953,42.2023,38494.0
2017-02-15 11:20:00,59.95,59.95,59.68,59.9,29594.0,42.2023,42.2023,42.0123,42.1671,29594.0
2017-02-15 11:30:00,59.91,60.02,59.8,59.91,45110.0,42.1742,42.2516,42.0967,42.1742,45110.0
2017-02-15 11:40:00,59.87,59.89,59.64,59.68,40296.0,42.146,42.1601,41.9841,42.0123,40296.0
2017-02-15 11:50:00,59.67,59.67,59.47,59.5,30747.0,42.0052,42.0052,41.8644,41.8856,30747.0
2017-02-15 12:00:00,59.52,59.65,59.39,59.46,20920.0,41.8996,41.9912,41.8081,41.8574,20920.0
2017-02-15 12:10:00,59.43,59.71,59.43,59.68,20208.0,41.8363,42.0334,41.8363,42.0123,20208.0
2017-02-15 12:20:00,59.7,59.78,59.64,59.64,28155.0,42.0263,42.0827,41.9841,41.9841,28155.0
2017-02-15 12:30:00,59.62,59.69,59.34,59.42,28345.0,41.97,42.0193,41.7729,41.8292,28345.0
2017-02-15 12:40:00,59.44,59.61,59.44,59.48,17640.0,41.8433,41.963,41.8433,41.8715,17640.0
2017-02-15 12:50:00,59.49,59.62,59.49,59.61,15053.0,41.8785,41.97,41.8785,41.963,15053.0
2017-02-15 13:00:00,59.61,59.63,59.53,59.58,20306.0,41.963,41.9771,41.9067,41.9419,20306.0
2017-02-15 13:10:00,59.61,59.64,59.51,59.52,17070.0,41.963,41.9841,41.8926,41.8996,17070.0
2017-02-15 13:20:00,59.57,59.61,59.21,59.32,36005.0,41.9348,41.963,41.6814,41.7588,36005.0
2017-02-15 13:30:00,59.33,59.39,59.21,59.3,16996.0,41.7659,41.8081,41.6814,41.7448,16996.0
2017-02-15 13:40:00,59.34,59.37,59.26,59.34,31005.0,41.7729,41.794,41.7166,41.7729,31005.0
2017-02-15 13:50:00,59.34,59.44,59.3,59.34,27995.0,41.7729,41.8433,41.7448,41.7729,27995.0
2017-02-15 14:00:00,59.35,59.45,59.34,59.45,14396.0,41.78,41.8504,41.7729,41.8504,14396.0
2017-02-15 14:10:00,59.47,59.56,59.39,59.52,40374.0,41.8644,41.9278,41.8081,41.8996,40374.0
2017-02-15 14:20:00,59.54,59.61,59.5,59.53,20084.0,41.9137,41.963,41.8856,41.9067,20084.0
2017-02-15 14:30:00,59.53,59.54,59.41,59.43,42384.0,41.9067,41.9137,41.8222,41.8363,42384.0
2017-02-15 14:40:00,59.42,59.48,59.4,59.45,20685.0,41.8292,41.8715,41.8152,41.8504,20685.0
2017-02-15 14:50:00,59.44,59.45,59.39,59.42,23960.0,41.8433,41.8504,41.8081,41.8292,23960.0
2017-02-15 15:00:00,59.43,59.49,59.36,59.36,28631.0,41.8363,41.8785,41.787,41.787,28631.0
2017-02-15 15:10:00,59.36,59.51,59.36,59.42,26584.0,41.787,41.8926,41.787,41.8292,26584.0
2017-02-15 15:20:00,59.43,59.54,59.42,59.47,45066.0,41.8363,41.9137,41.8292,41.8644,45066.0
2017-02-15 15:30:00,59.47,59.49,59.36,59.39,42544.0,41.8644,41.8785,41.787,41.8081,42544.0
2017-02-15 15:40:00,59.39,59.45,59.38,59.39,47052.0,41.8081,41.8504,41.8011,41.8081,47052.0
2017-02-15 15:50:00,59.39,59.44,59.3,59.3,103382.0,41.8081,41.8433,41.7448,41.7448,103382.0
2017-02-16 09:30:00,59.63,60.29,59.4,59.79,80726.0,41.9771,42.4417,41.8152,42.0897,80726.0
2017-02-16 09:40:00,59.76,60.39,59.76,59.99,72942.0,42.0686,42.5121,42.0686,42.2305,72942.0
2017-02-16 09:50:00,59.98,60.0,59.67,59.67,44011.0,42.2235,42.2375,42.0052,42.0052,44011.0
2017-02-16 10:00:00,59.69,59.73,59.31,59.41,120027.0,42.0193,42.0475,41.7518,41.8222,120027.0
2017-02-16 10:10:00,59.43,59.65,59.18,59.21,84374.0,41.8363,41.9912,41.6603,41.6814,84374.0
2017-02-16 10:20:00,59.19,59.46,59.1,59.13,56532.0,41.6673,41.8574,41.604,41.6251,56532.0
2017-02-16 10:30:00,59.1,59.14,58.79,59.01,48414.0,41.604,41.6321,41.3857,41.5406,48414.0
2017-02-16 10:40:00,59.01,59.19,58.9,59.06,57589.0,41.5406,41.6673,41.4632,41.5758,57589.0
2017-02-16 10:50:00,59.06,59.06,58.81,58.97,45338.0,41.5758,41.5758,41.3998,41.5125,45338.0
2017-02-16 11:00:00,59.01,59.08,58.88,58.98,33737.0,41.5406,41.5899,41.4491,41.5195,33737.0
2017-02-16 11:10:00,58.98,59.06,58.84,59.05,55428.0,41.5195,41.5758,41.4209,41.5688,55428.0
2017-02-16 11:20:00,59.02,59.08,58.92,59.0,41144.0,41.5477,41.5899,41.4773,41.5336,41144.0
2017-02-16 11:30:00,59.0,59.0,58.83,58.84,32188.0,41.5336,41.5336,41.4139,41.4209,32188.0
2017-02-16 11:40:00,58.85,59.2,58.81,59.2,42942.0,41.428,41.6744,41.3998,41.6744,42942.0
2017-02-16 11:50:00,59.19,59.31,59.1,59.13,27590.0,41.6673,41.7518,41.604,41.6251,27590.0
2017-02-16 12:00:00,59.16,59.24,59.1,59.16,24918.0,41.6462,41.7025,41.604,41.6462,24918.0
2017-02-16 12:10:00,59.15,59.25,59.08,59.23,21560.0,41.6392,41.7096,41.5899,41.6955,21560.0
2017-02-16 12:20:00,59.25,59.36,59.23,59.36,31782.0,41.7096,41.787,41.6955,41.787,31782.0
2017-02-16 12:30:00,59.36,59.44,59.28,59.36,23398.0,41.787,41.8433,41.7307,41.787,23398.0
2017-02-16 12:40:00,59.37,59.4,59.21,59.22,23562.0,41.794,41.8152,41.6814,41.6884,23562.0
2017-02-16 12:50:00,59.23,59.36,59.21,59.28,28221.0,41.6955,41.787,41.6814,41.7307,28221.0
2017-02-16 13:00:00,59.28,59.29,59.11,59.22,20551.0,41.7307,41.7377,41.611,41.6884,20551.0
2017-02-16 13:10:00,59.19,59.21,59.13,59.17,23857.0,41.6673,41.6814,41.6251,41.6533,23857.0
2017-02-16 13:20:00,59.18,59.2,59.1,59.13,23040.0,41.6603,41.6744,41.604,41.6251,23040.0
2017-02-16 13:30:00,59.14,59.15,59.04,59.12,23597.0,41.6321,41.6392,41.5617,41.6181,23597.0
2017-02-16 13:40:00,59.12,59.13,58.97,59.01,17481.0,41.6181,41.6251,41.5125,41.5406,17481.0
2017-02-16 13:50:00,59.0,59.05,58.98,59.03,21158.0,41.5336,41.5688,41.5195,41.5547,21158.0
2017-02-16 14:00:00,59.03,59.03,58.88,58.88,21580.0,41.5547,41.5547,41.4491,41.4491,21580.0
2017-02-16 14:10:00,58.9,58.94,58.82,58.82,30404.0,41.4632,41.4913,41.4069,41.4069,30404.0
2017-02-16 14:20:00,58.81,58.87,58.78,58.79,34621.0,41.3998,41.4421,41.3787,41.3857,34621.0
2017-02-16 14:30:00,58.78,58.82,58.64,58.65,30042.0,41.3787,41.4069,41.2802,41.2872,30042.0
2017-02-16 14:40:00,58.65,58.85,58.64,58.75,30675.0,41.2872,41.428,41.2802,41.3576,30675.0
2017-02-16 14:50:00,58.72,58.75,58.66,58.7,34304.0,41.3365,41.3576,41.2942,41.3224,34304.0
2017-02-16 15:00:00,58.69,58.73,58.59,58.6,26416.0,41.3154,41.3435,41.245,41.252,26416.0
2017-02-16 15:10:00,58.61,58.64,58.53,58.56,32585.0,41.259,41.2802,41.2027,41.2238,32585.0
2017-02-16 15:20:00,58.58,58.62,58.55,58.6,31441.0,41.2379,41.2661,41.2168,41.252,31441.0
2017-02-16 15:30:00,58.6,58.63,58.57,58.62,51562.0,41.252,41.2731,41.2309,41.2661,51562.0
2017-02-16 15:40:00,58.63,58.63,58.44,58.45,59648.0,41.2731,41.2731,41.1394,41.1464,59648.0
2017-02-16 15:50:00,58.45,58.53,58.42,58.52,114059.0,41.1464,41.2027,41.1253,41.1957,114059.0
2017-02-17 09:30:00,58.35,58.71,58.06,58.7,41685.0,41.076,41.3294,40.8719,41.3224,41685.0
2017-02-17 09:40:00,58.71,58.85,58.35,58.55,25568.0,41.3294,41.428,41.076,41.2168,25568.0
2017-02-17 09:50:00,58.53,58.53,58.16,58.32,30804.0,41.2027,41.2027,40.9423,41.0549,30804.0
2017-02-17 10:00:00,58.33,58.46,58.29,58.33,22603.0,41.0619,41.1534,41.0338,41.0619,22603.0
2017-02-17 10:10:00,58.32,58.5,58.17,58.21,44904.0,41.0549,41.1816,40.9493,40.9775,44904.0
2017-02-17 10:20:00,58.21,58.27,58.02,58.06,30601.0,40.9775,41.0197,40.8437,40.8719,30601.0
2017-02-17 10:30:00,58.06,58.14,57.87,58.01,73374.0,40.8719,40.9282,40.7381,40.8367,73374.0
2017-02-17 10:40:00,58.0,58.18,57.99,58.11,30206.0,40.8296,40.9563,40.8226,40.9071,30206.0
2017-02-17 10:50:00,58.1,58.21,58.06,58.19,26567.0,40.9,40.9775,40.8719,40.9634,26567.0
2017-02-17 11:00:00,58.18,58.31,58.13,58.25,25385.0,40.9563,41.0478,40.9211,41.0056,25385.0
2017-02-17 11:10:00,58.26,58.47,58.24,58.31,26877.0,41.0126,41.1605,40.9986,41.0478,26877.0
2017-02-17 11:20:00,58.34,58.46,58.31,58.46,29781.0,41.069,41.1534,41.0478,41.1534,29781.0
2017-02-17 11:30:00,58.49,58.54,58.27,58.51,53555.0,41.1746,41.2098,41.0197,41.1886,53555.0
2017-02-17 11:40:00,58.51,58.53,58.39,58.48,23099.0,41.1886,41.2027,41.1042,41.1675,23099.0
2017-02-17 11:50:00,58.49,58.61,58.47,58.6,17713.0,41.1746,41.259,41.1605,41.252,17713.0
2017-02-17 12:00:00,58.6,58.71,58.59,58.64,21659.0,41.252,41.3294,41.245,41.2802,21659.0
2017-02-17 12:10:00,58.64,58.68,58.53,58.58,19020.0,41.2802,41.3083,41.2027,41.2379,19020.0
2017-02-17 12:20:00,58.57,58.58,58.38,58.41,15231.0,41.2309,41.2379,41.0971,41.1182,15231.0
2017-02-17 12:30:00,58.43,58.47,58.33,58.34,5740.0,41.1323,41.1605,41.0619,41.069,5740.0
2017-02-17 12:40:00,58.33,58.45,58.3,58.33,14020.0,41.0619,41.1464,41.0408,41.0619,14020.0
2017-02-17 12:50:00,58.33,58.39,58.31,58.38,10563.0,41.0619,41.1042,41.0478,41.0971,10563.0
2017-02-17 13:00:00,58.36,58.43,58.31,58.39,22980.0,41.083,41.1323,41.0478,41.1042,22980.0
2017-02-17 13:10:00,58.39,58.4,58.28,58.33,16665.0,41.1042,41.1112,41.0267,41.0619,16665.0
2017-02-17 13:20:00,58.32,58.35,58.21,58.27,18563.0,41.0549,41.076,40.9775,41.0197,18563.0
2017-02-17 13:30:00,58.28,58.28,58.2,58.2,14867.0,41.0267,41.0267,40.9704,40.9704,14867.0
2017-02-17 13:40:00,58.18,58.26,58.14,58.26,18415.0,40.9563,41.0126,40.9282,41.0126,18415.0
2017-02-17 13:50:00,58.25,58.26,58.15,58.19,16428.0,41.0056,41.0126,40.9352,40.9634,16428.0
2017-02-17 14:00:00,58.2,58.29,58.2,58.28,16994.0,40.9704,41.0338,40.9704,41.0267,16994.0
2017-02-17 14:10:00,58.28,58.35,58.23,58.35,22995.0,41.0267,41.076,40.9915,41.076,22995.0
2017-02-17 14:20:00,58.34,58.47,58.32,58.43,29593.0,41.069,41.1605,41.0549,41.1323,29593.0
2017-02-17 14:30:00,58.43,58.51,58.39,58.4,21472.0,41.1323,41.1886,41.1042,41.1112,21472.0
2017-02-17 14:40:00,58.39,58.49,58.33,58.48,16096.0,41.1042,41.1746,41.0619,41.1675,16096.0
2017-02-17 14:50:00,58.49,58.49,58.26,58.26,14983.0,41.1746,41.1746,41.0126,41.0126,14983.0
2017-02-17 15:00:00,58.26,58.3,58.23,58.3,24038.0,41.0126,41.0408,40.9915,41.0408,24038.0
2017-02-17 15:10:00,58.3,58.37,58.26,58.27,31938.0,41.0408,41.0901,41.0126,41.0197,31938.0
2017-02-17 15:20:00,58.26,58.41,58.26,58.38,34124.0,41.0126,41.1182,41.0126,41.0971,34124.0
2017-02-17 15:30:00,58.38,58.53,58.38,58.47,49465.0,41.0971,41.2027,41.0971,41.1605,49465.0
2017-02-17 15:40:00,58.47,58.61,58.47,58.6,109142.0,41.1605,41.259,41.1605,41.252,109142.0
2017-02-17 15:50:00,58.59,58.77,58.57,58.67,201760.0,41.245,41.3717,41.2309,41.3013,201760.0
2017-02-21 09:30:00,59.76,59.76,58.68,58.76,61158.0,42.0686,42.0686,41.3083,41.3646,61158.0
2017-02-21 09:40:00,58.76,58.88,58.59,58.75,39354.0,41.3646,41.4491,41.245,41.3576,39354.0
2017-02-21 09:50:00,58.76,58.83,58.55,58.64,29277.0,41.3646,41.4139,41.2168,41.2802,29277.0
2017-02-21 10:00:00,58.68,58.87,58.68,58.73,32280.0,41.3083,41.4421,41.3083,41.3435,32280.0
2017-02-21 10:10:00,58.75,58.77,58.61,58.72,29263.0,41.3576,41.3717,41.259,41.3365,29263.0
2017-02-21 10:20:00,58.74,58.92,58.66,58.69,44155.0,41.3505,41.4773,41.2942,41.3154,44155.0
2017-02-21 10:30:00,58.69,58.78,58.58,58.63,31754.0,41.3154,41.3787,41.2379,41.2731,31754.0
2017-02-21 10:40:00,58.61,58.83,58.59,58.62,36467.0,41.259,41.4139,41.245,41.2661,36467.0
2017-02-21 10:50:00,58.66,58.72,58.57,58.57,22881.0,41.2942,41.3365,41.2309,41.2309,22881.0
2017-02-21 11:00:00,58.57,58.72,58.54,58.62,32493.0,41.2309,41.3365,41.2098,41.2661,32493.0
2017-02-21 11:10:00,58.64,58.85,58.63,58.75,25318.0,41.2802,41.428,41.2731,41.3576,25318.0
2017-02-21 11:20:00,58.76,58.79,58.55,58.61,19787.0,41.3646,41.3857,41.2168,41.259,19787.0
2017-02-21 11:30:00,58.6,58.7,58.37,58.46,46357.0,41.252,41.3224,41.0901,41.1534,46357.0
2017-02-21 11:40:00,58.52,58.76,58.49,58.76,36230.0,41.1957,41.3646,41.1746,41.3646,36230.0
2017-02-21 11:50:00,58.75,58.87,58.65,58.76,26917.0,41.3576,41.4421,41.2872,41.3646,26917.0
2017-02-21 12:00:00,58.75,58.77,58.56,58.68,18571.0,41.3576,41.3717,41.2238,41.3083,18571.0
2017-02-21 12:10:00,58.66,58.71,58.58,58.68,21759.0,41.2942,41.3294,41.2379,41.3083,21759.0
2017-02-21 12:20:00,58.7,58.71,58.52,58.62,24653.0,41.3224,41.3294,41.1957,41.2661,24653.0
2017-02-21 12:30:00,58.61,58.66,58.5,58.5,18389.0,41.259,41.2942,41.1816,41.1816,18389.0
2017-02-21 12:40:00,58.53,58.53,58.35,58.43,20873.0,41.2027,41.2027,41.076,41.1323,20873.0
2017-02-21 12:50:00,58.41,58.42,58.31,58.32,19163.0,41.1182,41.1253,41.0478,41.0549,19163.0
2017-02-21 13:00:00,58.3,58.35,58.26,58.3,16050.0,41.0408,41.076,41.0126,41.0408,16050.0
2017-02-21 13:10:00,58.34,58.41,58.29,58.41,21577.0,41.069,41.1182,41.0338,41.1182,21577.0
2017-02-21 13:20:00,58.43,58.46,58.34,58.37,15958.0,41.1323,41.1534,41.069,41.0901,15958.0
2017-02-21 13:30:00,58.35,58.36,58.27,58.32,12749.0,41.076,41.083,41.0197,41.0549,12749.0
2017-02-21 13:40:00,58.32,58.4,58.31,58.39,23899.0,41.0549,41.1112,41.0478,41.1042,23899.0
2017-02-21 13:50:00,58.39,58.39,58.2,58.21,17467.0,41.1042,41.1042,40.9704,40.9775,17467.0
2017-02-21 14:00:00,58.24,58.47,58.24,58.44,30534.0,40.9986,41.1605,40.9986,41.1394,30534.0
2017-02-21 14:10:00,58.42,58.49,58.41,58.44,17326.0,41.1253,41.1746,41.1182,41.1394,17326.0
2017-02-21 14:20:00,58.43,58.48,58.32,58.39,18657.0,41.1323,41.1675,41.0549,41.1042,18657.0
2017-02-21 14:30:00,58.38,58.38,58.25,58.31,26939.0,41.0971,41.0971,41.0056,41.0478,26939.0
2017-02-21 14:40:00,58.32,58.35,58.28,58.33,13092.0,41.0549,41.076,41.0267,41.0619,13092.0
2017-02-21 14:50:00,58.35,58.36,58.13,58.13,24347.0,41.076,41.083,40.9211,40.9211,24347.0
2017-02-21 15:00:00,58.13,58.22,58.13,58.2,17854.0,40.9211,40.9845,40.9211,40.9704,17854.0
2017-02-21 15:10:00,58.19,58.28,58.19,58.28,28281.0,40.9634,41.0267,40.9634,41.0267,28281.0
2017-02-21 15:20:00,58.26,58.49,58.25,58.44,56607.0,41.0126,41.1746,41.0056,41.1394,56607.0
2017-02-21 15:30:00,58.44,58.47,58.37,58.42,52561.0,41.1394,41.1605,41.0901,41.1253,52561.0
2017-02-21 15:40:00,58.42,58.46,58.32,58.44,71087.0,41.1253,41.1534,41.0549,41.1394,71087.0
2017-02-21 15:50:00,58.43,58.53,58.41,58.46,136102.0,41.1323,41.2027,41.1182,41.1534,136102.0
2017-02-22 09:30:00,57.79,58.39,57.77,57.95,42037.0,40.6818,41.1042,40.6677,40.7944,42037.0
2017-02-22 09:40:00,57.92,57.93,57.54,57.86,55643.0,40.7733,40.7803,40.5058,40.7311,55643.0
2017-02-22 09:50:00,57.9,58.34,57.86,58.34,41293.0,40.7592,41.069,40.7311,41.069,41293.0
2017-02-22 10:00:00,58.32,58.37,58.13,58.17,29774.0,41.0549,41.0901,40.9211,40.9493,29774.0
2017-02-22 10:10:00,58.17,58.45,58.16,58.19,19593.0,40.9493,41.1464,40.9423,40.9634,19593.0
2017-02-22 10:20:00,58.21,58.22,58.01,58.05,25971.0,40.9775,40.9845,40.8367,40.8648,25971.0
2017-02-22 10:30:00,58.06,58.3,57.95,58.26,32235.0,40.8719,41.0408,40.7944,41.0126,32235.0
2017-02-22 10:40:00,58.27,58.34,58.09,58.14,31875.0,41.0197,41.069,40.893,40.9282,31875.0
2017-02-22 10:50:00,58.15,58.35,58.12,58.31,54725.0,40.9352,41.076,40.9141,41.0478,54725.0
2017-02-22 11:00:00,58.32,58.33,58.15,58.22,42236.0,41.0549,41.0619,40.9352,40.9845,42236.0
2017-02-22 11:10:00,58.2,58.26,58.02,58.02,50020.0,40.9704,41.0126,40.8437,40.8437,50020.0
2017-02-22 11:20:00,58.02,58.18,57.92,58.17,20873.0,40.8437,40.9563,40.7733,40.9493,20873.0
2017-02-22 11:30:00,58.14,58.17,57.94,57.97,26823.0,40.9282,40.9493,40.7874,40.8085,26823.0
2017-02-22 11:40:00,57.96,58.01,57.85,57.89,44708.0,40.8015,40.8367,40.724,40.7522,44708.0
2017-02-22 11:50:00,57.9,57.92,57.81,57.91,23108.0,40.7592,40.7733,40.6959,40.7663,23108.0
2017-02-22 12:00:00,57.89,57.94,57.79,57.92,27273.0,40.7522,40.7874,40.6818,40.7733,27273.0
2017-02-22 12:10:00,57.9,57.95,57.79,57.79,17329.0,40.7592,40.7944,40.6818,40.6818,17329.0
2017-02-22 12:20:00,57.79,57.8,57.6,57.69,33797.0,40.6818,40.6888,40.548,40.6114,33797.0
2017-02-22 12:30:00,57.7,57.8,57.69,57.78,12882.0,40.6184,40.6888,40.6114,40.6747,12882.0
2017-02-22 12:40:00,57.79,57.83,57.7,57.74,14397.0,40.6818,40.7099,40.6184,40.6466,14397.0
2017-02-22 12:50:00,57.74,57.86,57.73,57.86,13515.0,40.6466,40.7311,40.6396,40.7311,13515.0
2017-02-22 13:00:00,57.89,57.9,57.75,57.79,28893.0,40.7522,40.7592,40.6536,40.6818,28893.0
2017-02-22 13:10:00,57.78,57.79,57.69,57.73,14405.0,40.6747,40.6818,40.6114,40.6396,14405.0
2017-02-22 13:20:00,57.71,57.75,57.58,57.71,25008.0,40.6255,40.6536,40.534,40.6255,25008.0
2017-02-22 13:30:00,57.71,57.71,57.52,57.54,14554.0,40.6255,40.6255,40.4917,40.5058,14554.0
2017-02-22 13:40:00,57.55,57.57,57.44,57.56,20440.0,40.5128,40.5269,40.4354,40.5199,20440.0
2017-02-22 13:50:00,57.55,57.57,57.44,57.49,12096.0,40.5128,40.5269,40.4354,40.4706,12096.0
2017-02-22 14:00:00,57.48,57.54,57.39,57.39,20135.0,40.4636,40.5058,40.4002,40.4002,20135.0
2017-02-22 14:10:00,57.38,57.4,57.21,57.26,33052.0,40.3932,40.4072,40.2735,40.3087,33052.0
2017-02-22 14:20:00,57.29,57.29,57.09,57.2,50916.0,40.3298,40.3298,40.189,40.2665,50916.0
2017-02-22 14:30:00,57.22,57.22,57.06,57.18,36940.0,40.2805,40.2805,40.1679,40.2524,36940.0
2017-02-22 14:40:00,57.18,57.21,57.04,57.11,19772.0,40.2524,40.2735,40.1538,40.2031,19772.0
2017-02-22 14:50:00,57.11,57.11,57.03,57.08,21146.0,40.2031,40.2031,40.1468,40.182,21146.0
2017-02-22 15:00:00,57.07,57.09,56.94,57.07,41593.0,40.1749,40.189,40.0834,40.1749,41593.0
2017-02-22 15:10:00,57.06,57.18,57.06,57.15,34829.0,40.1679,40.2524,40.1679,40.2313,34829.0
2017-02-22 15:20:00,57.15,57.19,57.11,57.14,38238.0,40.2313,40.2594,40.2031,40.2242,38238.0
2017-02-22 15:30:00,57.14,57.16,57.03,57.04,57181.0,40.2242,40.2383,40.1468,40.1538,57181.0
2017-02-22 15:40:00,57.04,57.09,56.95,57.01,72811.0,40.1538,40.189,40.0905,40.1327,72811.0
2017-02-22 15:50:00,57.01,57.1,57.01,57.05,119007.0,40.1327,40.1961,40.1327,40.1609,119007.0
2017-02-23 09:30:00,56.19,57.7,56.19,56.69,441527.0,39.5555,40.6184,39.5555,39.9074,441527.0
2017-02-23 09:40:00,56.7,56.79,56.3,56.55,325641.0,39.9145,39.9778,39.6329,39.8089,325641.0
2017-02-23 09:50:00,56.49,56.62,56.15,56.4,265698.0,39.7666,39.8582,39.5273,39.7033,265698.0
2017-02-23 10:00:00,56.42,56.5,56.21,56.26,108186.0,39.7174,39.7737,39.5695,39.6047,108186.0
2017-02-23 10:10:00,56.27,56.39,55.79,55.92,141883.0,39.6118,39.6962,39.2739,39.3654,141883.0
2017-02-23 10:20:00,55.92,56.26,55.84,56.22,120455.0,39.3654,39.6047,39.3091,39.5766,120455.0
2017-02-23 10:30:00,56.25,56.49,56.17,56.47,113947.0,39.5977,39.7666,39.5414,39.7526,113947.0
2017-02-23 10:40:00,56.46,56.57,56.32,56.45,146107.0,39.7455,39.823,39.647,39.7385,146107.0
2017-02-23 10:50:00,56.47,56.5,56.34,56.41,70334.0,39.7526,39.7737,39.661,39.7103,70334.0
2017-02-23 11:00:00,56.43,56.56,56.3,56.39,171044.0,39.7244,39.8159,39.6329,39.6962,171044.0
2017-02-23 11:10:00,56.4,56.41,56.18,56.29,117464.0,39.7033,39.7103,39.5484,39.6258,117464.0
2017-02-23 11:20:00,56.29,56.37,55.95,56.11,100405.0,39.6258,39.6822,39.3865,39.4991,100405.0
2017-02-23 11:30:00,56.13,56.17,55.97,56.0,83768.0,39.5132,39.5414,39.4006,39.4217,83768.0
2017-02-23 11:40:00,55.97,56.09,55.88,55.98,78076.0,39.4006,39.4851,39.3372,39.4076,78076.0
2017-02-23 11:50:00,55.97,56.03,55.87,55.98,60484.0,39.4006,39.4428,39.3302,39.4076,60484.0
2017-02-23 12:00:00,55.98,56.07,55.83,56.07,47803.0,39.4076,39.471,39.302,39.471,47803.0
2017-02-23 12:10:00,56.07,56.46,56.0,56.45,90129.0,39.471,39.7455,39.4217,39.7385,90129.0
2017-02-23 12:20:00,56.41,56.51,56.37,56.46,86332.0,39.7103,39.7807,39.6822,39.7455,86332.0
2017-02-23 12:30:00,56.47,56.68,56.39,56.67,74197.0,39.7526,39.9004,39.6962,39.8934,74197.0
2017-02-23 12:40:00,56.65,56.65,56.47,56.61,18431.0,39.8793,39.8793,39.7526,39.8511,18431.0
2017-02-23 12:50:00,56.59,56.61,56.39,56.5,59643.0,39.837,39.8511,39.6962,39.7737,59643.0
2017-02-23 13:00:00,56.48,56.5,56.32,56.41,25228.0,39.7596,39.7737,39.647,39.7103,25228.0
2017-02-23 13:10:00,56.42,56.48,56.34,56.35,28905.0,39.7174,39.7596,39.661,39.6681,28905.0
2017-02-23 13:20:00,56.37,56.4,56.22,56.34,78026.0,39.6822,39.7033,39.5766,39.661,78026.0
2017-02-23 13:30:00,56.33,56.4,56.29,56.35,52279.0,39.654,39.7033,39.6258,39.6681,52279.0
2017-02-23 13:40:00,56.34,56.5,56.32,56.45,48136.0,39.661,39.7737,39.647,39.7385,48136.0
2017-02-23 13:50:00,56.45,56.56,56.41,56.56,45162.0,39.7385,39.8159,39.7103,39.8159,45162.0
2017-02-23 14:00:00,56.56,56.58,56.44,56.48,53030.0,39.8159,39.83,39.7314,39.7596,53030.0
2017-02-23 14:10:00,56.5,56.67,56.49,56.63,49626.0,39.7737,39.8934,39.7666,39.8652,49626.0
2017-02-23 14:20:00,56.62,56.66,56.48,56.6,79609.0,39.8582,39.8863,39.7596,39.8441,79609.0
2017-02-23 14:30:00,56.6,56.69,56.53,56.62,42908.0,39.8441,39.9074,39.7948,39.8582,42908.0
2017-02-23 14:40:00,56.61,56.61,56.4,56.5,55861.0,39.8511,39.8511,39.7033,39.7737,55861.0
2017-02-23 14:50:00,56.5,56.51,56.32,56.34,60320.0,39.7737,39.7807,39.647,39.661,60320.0
2017-02-23 15:00:00,56.35,56.43,56.29,56.29,53839.0,39.6681,39.7244,39.6258,39.6258,53839.0
2017-02-23 15:10:00,56.3,56.39,56.29,56.32,80447.0,39.6329,39.6962,39.6258,39.647,80447.0
2017-02-23 15:20:00,56.33,56.37,56.29,56.31,60702.0,39.654,39.6822,39.6258,39.6399,60702.0
2017-02-23 15:30:00,56.31,56.35,56.2,56.25,90706.0,39.6399,39.6681,39.5625,39.5977,90706.0
2017-02-23 15:40:00,56.25,56.34,56.08,56.11,224682.0,39.5977,39.661,39.478,39.4991,224682.0
2017-02-23 15:50:00,56.1,56.25,56.01,56.23,371673.0,39.4921,39.5977,39.4287,39.5836,371673.0
2017-02-24 09:30:00,55.98,56.4,55.98,56.35,59017.0,39.4076,39.7033,39.4076,39.6681,59017.0
2017-02-24 09:40:00,56.36,56.42,56.19,56.38,58425.0,39.6751,39.7174,39.5555,39.6892,58425.0
2017-02-24 09:50:00,56.36,56.37,56.13,56.19,44411.0,39.6751,39.6822,39.5132,39.5555,44411.0
2017-02-24 10:00:00,56.26,56.5,56.26,56.47,70767.0,39.6047,39.7737,39.6047,39.7526,70767.0
2017-02-24 10:10:00,56.46,56.51,56.3,56.51,44309.0,39.7455,39.7807,39.6329,39.7807,44309.0
2017-02-24 10:20:00,56.53,56.67,56.45,56.46,52463.0,39.7948,39.8934,39.7385,39.7455,52463.0
2017-02-24 10:30:00,56.48,56.59,56.44,56.45,32812.0,39.7596,39.837,39.7314,39.7385,32812.0
2017-02-24 10:40:00,56.45,56.54,56.4,56.45,77748.0,39.7385,39.8018,39.7033,39.7385,77748.0
2017-02-24 10:50:00,56.46,56.48,56.25,56.38,37377.0,39.7455,39.7596,39.5977,39.6892,37377.0
2017-02-24 11:00:00,56.38,56.4,56.31,56.35,27013.0,39.6892,39.7033,39.6399,39.6681,27013.0
2017-02-24 11:10:00,56.36,56.44,56.23,56.25,29284.0,39.6751,39.7314,39.5836,39.5977,29284.0
2017-02-24 11:20:00,56.27,56.29,56.11,56.24,48758.0,39.6118,39.6258,39.4991,39.5907,48758.0
2017-02-24 11:30:00,56.24,56.35,56.23,56.34,22672.0,39.5907,39.6681,39.5836,39.661,22672.0
2017-02-24 11:40:00,56.35,56.4,56.28,56.35,39351.0,39.6681,39.7033,39.6188,39.6681,39351.0
2017-02-24 11:50:00,56.34,56.35,56.18,56.18,19293.0,39.661,39.6681,39.5484,39.5484,19293.0
2017-02-24 12:00:00,56.2,56.24,56.16,56.22,18976.0,39.5625,39.5907,39.5343,39.5766,18976.0
2017-02-24 12:10:00,56.21,56.24,56.15,56.23,17877.0,39.5695,39.5907,39.5273,39.5836,17877.0
2017-02-24 12:20:00,56.24,56.24,56.18,56.21,17832.0,39.5907,39.5907,39.5484,39.5695,17832.0
2017-02-24 12:30:00,56.2,56.2,56.11,56.17,17954.0,39.5625,39.5625,39.4991,39.5414,17954.0
2017-02-24 12:40:00,56.18,56.18,56.08,56.17,21315.0,39.5484,39.5484,39.478,39.5414,21315.0
2017-02-24 12:50:00,56.17,56.19,56.08,56.12,16128.0,39.5414,39.5555,39.478,39.5062,16128.0
2017-02-24 13:00:00,56.11,56.11,55.97,55.99,26185.0,39.4991,39.4991,39.4006,39.4147,26185.0
2017-02-24 13:10:00,55.98,55.99,55.91,55.92,23722.0,39.4076,39.4147,39.3583,39.3654,23722.0
2017-02-24 13:20:00,55.93,56.02,55.92,55.92,25609.0,39.3724,39.4358,39.3654,39.3654,25609.0
2017-02-24 13:30:00,55.92,55.98,55.9,55.9,19167.0,39.3654,39.4076,39.3513,39.3513,19167.0
2017-02-24 13:40:00,55.9,55.95,55.85,55.86,19925.0,39.3513,39.3865,39.3161,39.3231,19925.0
2017-02-24 13:50:00,55.86,55.99,55.83,55.97,29895.0,39.3231,39.4147,39.302,39.4006,29895.0
2017-02-24 14:00:00,55.97,55.97,55.81,55.81,34239.0,39.4006,39.4006,39.2879,39.2879,34239.0
2017-02-24 14:10:00,55.8,55.86,55.77,55.77,27426.0,39.2809,39.3231,39.2598,39.2598,27426.0
2017-02-24 14:20:00,55.78,55.86,55.78,55.85,21586.0,39.2668,39.3231,39.2668,39.3161,21586.0
2017-02-24 14:30:00,55.84,55.85,55.61,55.71,34136.0,39.3091,39.3161,39.1472,39.2176,34136.0
2017-02-24 14:40:00,55.73,55.76,55.68,55.73,23211.0,39.2316,39.2528,39.1964,39.2316,23211.0
2017-02-24 14:50:00,55.73,55.99,55.73,55.96,33279.0,39.2316,39.4147,39.2316,39.3935,33279.0
2017-02-24 15:00:00,55.96,56.04,55.93,56.03,43447.0,39.3935,39.4499,39.3724,39.4428,43447.0
2017-02-24 15:10:00,56.04,56.04,55.91,55.91,63666.0,39.4499,39.4499,39.3583,39.3583,63666.0
2017-02-24 15:20:00,55.9,56.12,55.89,56.12,46848.0,39.3513,39.5062,39.3443,39.5062,46848.0
2017-02-24 15:30:00,56.1,56.25,56.06,56.2,91323.0,39.4921,39.5977,39.4639,39.5625,91323.0
2017-02-24 15:40:00,56.2,56.33,56.19,56.27,92016.0,39.5625,39.654,39.5555,39.6118,92016.0
2017-02-24 15:50:00,56.27,56.38,56.2,56.37,153833.0,39.6118,39.6892,39.5625,39.6822,153833.0
2017-02-27 09:30:00,56.54,56.57,56.08,56.3,33660.0,39.8018,39.823,39.478,39.6329,33660.0
2017-02-27 09:40:00,56.29,56.53,56.19,56.26,23650.0,39.6258,39.7948,39.5555,39.6047,23650.0
2017-02-27 09:50:00,56.29,56.35,56.13,56.31,25355.0,39.6258,39.6681,39.5132,39.6399,25355.0
2017-02-27 10:00:00,56.31,56.48,56.21,56.4,28263.0,39.6399,39.7596,39.5695,39.7033,28263.0
2017-02-27 10:10:00,56.39,56.43,56.24,56.43,21862.0,39.6962,39.7244,39.5907,39.7244,21862.0
2017-02-27 10:20:00,56.4,56.68,56.4,56.65,36017.0,39.7033,39.9004,39.7033,39.8793,36017.0
2017-02-27 10:30:00,56.63,56.66,56.5,56.58,26692.0,39.8652,39.8863,39.7737,39.83,26692.0
2017-02-27 10:40:00,56.53,56.6,56.51,56.54,26974.0,39.7948,39.8441,39.7807,39.8018,26974.0
2017-02-27 10:50:00,56.55,56.74,56.55,56.65,33188.0,39.8089,39.9426,39.8089,39.8793,33188.0
2017-02-27 11:00:00,56.65,56.72,56.52,56.55,21147.0,39.8793,39.9286,39.7878,39.8089,21147.0
2017-02-27 11:10:00,56.54,56.6,56.48,56.54,17783.0,39.8018,39.8441,39.7596,39.8018,17783.0
2017-02-27 11:20:00,56.54,56.57,56.42,56.57,18105.0,39.8018,39.823,39.7174,39.823,18105.0
2017-02-27 11:30:00,56.56,56.57,56.38,56.41,20103.0,39.8159,39.823,39.6892,39.7103,20103.0
2017-02-27 11:40:00,56.41,56.52,56.36,56.39,21365.0,39.7103,39.7878,39.6751,39.6962,21365.0
2017-02-27 11:50:00,56.4,56.43,56.21,56.22,36837.0,39.7033,39.7244,39.5695,39.5766,36837.0
2017-02-27 12:00:00,56.27,56.43,56.26,56.43,16676.0,39.6118,39.7244,39.6047,39.7244,16676.0
2017-02-27 12:10:00,56.44,56.47,56.36,56.37,14525.0,39.7314,39.7526,39.6751,39.6822,14525.0
2017-02-27 12:20:00,56.39,56.54,56.39,56.44,16732.0,39.6962,39.8018,39.6962,39.7314,16732.0
2017-02-27 12:30:00,56.47,56.48,56.39,56.41,12320.0,39.7526,39.7596,39.6962,39.7103,12320.0
2017-02-27 12:40:00,56.41,56.42,56.25,56.28,24722.0,39.7103,39.7174,39.5977,39.6188,24722.0
2017-02-27 12:50:00,56.28,56.37,56.28,56.3,18946.0,39.6188,39.6822,39.6188,39.6329,18946.0
2017-02-27 13:00:00,56.31,56.38,56.23,56.36,26985.0,39.6399,39.6892,39.5836,39.6751,26985.0
2017-02-27 13:10:00,56.35,56.37,56.25,56.27,18681.0,39.6681,39.6822,39.5977,39.6118,18681.0
2017-02-27 13:20:00,56.28,56.32,56.26,56.28,10304.0,39.6188,39.647,39.6047,39.6188,10304.0
2017-02-27 13:30:00,56.29,56.3,56.21,56.24,11884.0,39.6258,39.6329,39.5695,39.5907,11884.0
2017-02-27 13:40:00,56.26,56.28,56.21,56.23,12856.0,39.6047,39.6188,39.5695,39.5836,12856.0
2017-02-27 13:50:00,56.26,56.27,56.15,56.16,14720.0,39.6047,39.6118,39.5273,39.5343,14720.0
2017-02-27 14:00:00,56.16,56.24,56.15,56.22,40253.0,39.5343,39.5907,39.5273,39.5766,40253.0
2017-02-27 14:10:00,56.23,56.23,56.13,56.14,30592.0,39.5836,39.5836,39.5132,39.5203,30592.0
2017-02-27 14:20:00,56.14,56.15,56.02,56.03,48535.0,39.5203,39.5273,39.4358,39.4428,48535.0
2017-02-27 14:30:00,56.04,56.18,56.03,56.12,26005.0,39.4499,39.5484,39.4428,39.5062,26005.0
2017-02-27 14:40:00,56.13,56.13,56.02,56.09,25973.0,39.5132,39.5132,39.4358,39.4851,25973.0
2017-02-27 14:50:00,56.1,56.1,55.97,55.99,26040.0,39.4921,39.4921,39.4006,39.4147,26040.0
2017-02-27 15:00:00,55.98,56.05,55.95,56.04,32735.0,39.4076,39.4569,39.3865,39.4499,32735.0
2017-02-27 15:10:00,56.06,56.06,55.96,55.98,28379.0,39.4639,39.4639,39.3935,39.4076,28379.0
2017-02-27 15:20:00,55.97,56.0,55.87,55.91,47162.0,39.4006,39.4217,39.3302,39.3583,47162.0
2017-02-27 15:30:00,55.91,55.95,55.86,55.93,54515.0,39.3583,39.3865,39.3231,39.3724,54515.0
2017-02-27 15:40:00,55.92,55.92,55.84,55.89,88151.0,39.3654,39.3654,39.3091,39.3443,88151.0
2017-02-27 15:50:00,55.89,55.95,55.84,55.9,147740.0,39.3443,39.3865,39.3091,39.3513,147740.0
2017-02-28 09:30:00,55.11,56.12,55.11,56.04,53013.0,38.7952,39.5062,38.7952,39.4499,53013.0
2017-02-28 09:40:00,55.99,56.28,55.99,56.25,46403.0,39.4147,39.6188,39.4147,39.5977,46403.0
2017-02-28 09:50:00,56.2,56.66,56.15,56.63,72869.0,39.5625,39.8863,39.5273,39.8652,72869.0
2017-02-28 10:00:00,56.61,56.63,56.36,56.6,41907.0,39.8511,39.8652,39.6751,39.8441,41907.0
2017-02-28 10:10:00,56.62,56.62,56.49,56.54,30075.0,39.8582,39.8582,39.7666,39.8018,30075.0
2017-02-28 10:20:00,56.56,56.67,56.51,56.65,48904.0,39.8159,39.8934,39.7807,39.8793,48904.0
2017-02-28 10:30:00,56.64,56.76,56.56,56.7,68827.0,39.8722,39.9567,39.8159,39.9145,68827.0
2017-02-28 10:40:00,56.7,56.7,56.34,56.44,43256.0,39.9145,39.9145,39.661,39.7314,43256.0
2017-02-28 10:50:00,56.44,56.67,56.35,56.65,50731.0,39.7314,39.8934,39.6681,39.8793,50731.0
2017-02-28 11:00:00,56.64,56.64,56.5,56.6,27291.0,39.8722,39.8722,39.7737,39.8441,27291.0
2017-02-28 11:10:00,56.63,56.64,56.35,56.48,54561.0,39.8652,39.8722,39.6681,39.7596,54561.0
2017-02-28 11:20:00,56.46,56.5,56.32,56.48,34344.0,39.7455,39.7737,39.647,39.7596,34344.0
2017-02-28 11:30:00,56.48,56.66,56.36,56.6,56450.0,39.7596,39.8863,39.6751,39.8441,56450.0
2017-02-28 11:40:00,56.64,56.77,56.6,56.65,78316.0,39.8722,39.9637,39.8441,39.8793,78316.0
2017-02-28 11:50:00,56.66,56.72,56.51,56.57,47120.0,39.8863,39.9286,39.7807,39.823,47120.0
2017-02-28 12:00:00,56.57,56.61,56.5,56.55,25527.0,39.823,39.8511,39.7737,39.8089,25527.0
2017-02-28 12:10:00,56.55,56.72,56.55,56.61,27363.0,39.8089,39.9286,39.8089,39.8511,27363.0
2017-02-28 12:20:00,56.61,56.62,56.27,56.32,43098.0,39.8511,39.8582,39.6118,39.647,43098.0
2017-02-28 12:30:00,56.31,56.38,56.24,56.3,37197.0,39.6399,39.6892,39.5907,39.6329,37197.0
2017-02-28 12:40:00,56.29,56.32,56.15,56.18,40649.0,39.6258,39.647,39.5273,39.5484,40649.0
2017-02-28 12:50:00,56.17,56.31,56.09,56.26,46643.0,39.5414,39.6399,39.4851,39.6047,46643.0
2017-02-28 13:00:00,56.27,56.55,56.21,56.52,73711.0,39.6118,39.8089,39.5695,39.7878,73711.0
2017-02-28 13:10:00,56.53,56.55,56.28,56.31,42996.0,39.7948,39.8089,39.6188,39.6399,42996.0
2017-02-28 13:20:00,56.31,56.55,56.3,56.4,26205.0,39.6399,39.8089,39.6329,39.7033,26205.0
2017-02-28 13:30:00,56.41,56.69,56.4,56.66,18162.0,39.7103,39.9074,39.7033,39.8863,18162.0
2017-02-28 13:40:00,56.68,56.72,56.56,56.7,25490.0,39.9004,39.9286,39.8159,39.9145,25490.0
2017-02-28 13:50:00,56.7,56.7,56.51,56.54,38545.0,39.9145,39.9145,39.7807,39.8018,38545.0
2017-02-28 14:00:00,56.53,56.66,56.47,56.47,74001.0,39.7948,39.8863,39.7526,39.7526,74001.0
2017-02-28 14:10:00,56.46,56.49,56.33,56.36,31943.0,39.7455,39.7666,39.654,39.6751,31943.0
2017-02-28 14:20:00,56.35,56.65,56.35,56.64,45957.0,39.6681,39.8793,39.6681,39.8722,45957.0
2017-02-28 14:30:00,56.65,56.68,56.5,56.67,75870.0,39.8793,39.9004,39.7737,39.8934,75870.0
2017-02-28 14:40:00,56.67,56.7,56.59,56.69,32619.0,39.8934,39.9145,39.837,39.9074,32619.0
2017-02-28 14:50:00,56.68,56.72,56.64,56.7,84429.0,39.9004,39.9286,39.8722,39.9145,84429.0
2017-02-28 15:00:00,56.7,56.74,56.65,56.66,71854.0,39.9145,39.9426,39.8793,39.8863,71854.0
2017-02-28 15:10:00,56.66,56.71,56.61,56.69,75160.0,39.8863,39.9215,39.8511,39.9074,75160.0
2017-02-28 15:20:00,56.7,56.7,56.64,56.65,60735.0,39.9145,39.9145,39.8722,39.8793,60735.0
2017-02-28 15:30:00,56.65,56.66,56.49,56.55,71125.0,39.8793,39.8863,39.7666,39.8089,71125.0
2017-02-28 15:40:00,56.55,56.56,56.39,56.54,105064.0,39.8089,39.8159,39.6962,39.8018,105064.0
2017-02-28 15:50:00,56.54,56.61,56.44,56.5,200494.0,39.8018,39.8511,39.7314,39.7737,200494.0
2017-03-01 09:30:00,56.98,57.4,56.98,57.36,69394.0,40.1116,40.4072,40.1116,40.3791,69394.0
2017-03-01 09:40:00,57.38,57.55,57.34,57.39,51477.0,40.3932,40.5128,40.365,40.4002,51477.0
2017-03-01 09:50:00,57.4,57.65,57.39,57.63,31980.0,40.4072,40.5832,40.4002,40.5692,31980.0
2017-03-01 10:00:00,57.67,57.71,57.39,57.54,41050.0,40.5973,40.6255,40.4002,40.5058,41050.0
2017-03-01 10:10:00,57.54,57.55,57.37,57.47,85661.0,40.5058,40.5128,40.3861,40.4565,85661.0
2017-03-01 10:20:00,57.46,57.76,57.41,57.49,40211.0,40.4495,40.6607,40.4143,40.4706,40211.0
2017-03-01 10:30:00,57.51,57.55,57.4,57.46,48374.0,40.4847,40.5128,40.4072,40.4495,48374.0
2017-03-01 10:40:00,57.44,57.45,57.22,57.32,79016.0,40.4354,40.4424,40.2805,40.3509,79016.0
2017-03-01 10:50:00,57.31,57.44,57.21,57.28,44223.0,40.3439,40.4354,40.2735,40.3228,44223.0
2017-03-01 11:00:00,57.28,57.29,57.01,57.26,80615.0,40.3228,40.3298,40.1327,40.3087,80615.0
2017-03-01 11:10:00,57.28,57.32,57.19,57.29,37052.0,40.3228,40.3509,40.2594,40.3298,37052.0
2017-03-01 11:20:00,57.32,57.34,57.16,57.24,39618.0,40.3509,40.365,40.2383,40.2946,39618.0
2017-03-01 11:30:00,57.23,57.38,57.17,57.38,33323.0,40.2876,40.3932,40.2453,40.3932,33323.0
2017-03-01 11:40:00,57.4,57.49,57.23,57.38,50801.0,40.4072,40.4706,40.2876,40.3932,50801.0
2017-03-01 11:50:00,57.38,57.5,57.31,57.37,36148.0,40.3932,40.4776,40.3439,40.3861,36148.0
2017-03-01 12:00:00,57.38,57.62,57.38,57.52,28496.0,40.3932,40.5621,40.3932,40.4917,28496.0
2017-03-01 12:10:00,57.52,57.68,57.52,57.66,27505.0,40.4917,40.6044,40.4917,40.5903,27505.0
2017-03-01 12:20:00,57.66,57.88,57.65,57.88,37663.0,40.5903,40.7451,40.5832,40.7451,37663.0
2017-03-01 12:30:00,57.86,57.87,57.62,57.65,29061.0,40.7311,40.7381,40.5621,40.5832,29061.0
2017-03-01 12:40:00,57.63,57.71,57.47,57.53,28731.0,40.5692,40.6255,40.4565,40.4988,28731.0
2017-03-01 12:50:00,57.55,57.63,57.5,57.61,23023.0,40.5128,40.5692,40.4776,40.5551,23023.0
2017-03-01 13:00:00,57.6,57.77,57.6,57.73,25856.0,40.548,40.6677,40.548,40.6396,25856.0
2017-03-01 13:10:00,57.73,57.77,57.64,57.66,41036.0,40.6396,40.6677,40.5762,40.5903,41036.0
2017-03-01 13:20:00,57.67,57.74,57.66,57.68,21259.0,40.5973,40.6466,40.5903,40.6044,21259.0
2017-03-01 13:30:00,57.68,57.74,57.66,57.74,29002.0,40.6044,40.6466,40.5903,40.6466,29002.0
2017-03-01 13:40:00,57.74,57.89,57.74,57.89,34815.0,40.6466,40.7522,40.6466,40.7522,34815.0
2017-03-01 13:50:00,57.89,57.9,57.78,57.83,100650.0,40.7522,40.7592,40.6747,40.7099,100650.0
2017-03-01 14:00:00,57.82,57.84,57.63,57.64,45873.0,40.7029,40.717,40.5692,40.5762,45873.0
2017-03-01 14:10:00,57.65,57.65,57.55,57.57,38955.0,40.5832,40.5832,40.5128,40.5269,38955.0
2017-03-01 14:20:00,57.58,57.64,57.58,57.62,35251.0,40.534,40.5762,40.534,40.5621,35251.0
2017-03-01 14:30:00,57.62,57.68,57.52,57.68,42414.0,40.5621,40.6044,40.4917,40.6044,42414.0
2017-03-01 14:40:00,57.66,57.66,57.5,57.54,37145.0,40.5903,40.5903,40.4776,40.5058,37145.0
2017-03-01 14:50:00,57.54,57.54,57.34,57.37,51023.0,40.5058,40.5058,40.365,40.3861,51023.0
2017-03-01 15:00:00,57.37,57.38,57.3,57.32,112055.0,40.3861,40.3932,40.3368,40.3509,112055.0
2017-03-01 15:10:00,57.3,57.33,57.18,57.29,47868.0,40.3368,40.358,40.2524,40.3298,47868.0
2017-03-01 15:20:00,57.29,57.38,57.23,57.32,63405.0,40.3298,40.3932,40.2876,40.3509,63405.0
2017-03-01 15:30:00,57.32,57.32,57.19,57.22,63041.0,40.3509,40.3509,40.2594,40.2805,63041.0
2017-03-01 15:40:00,57.22,57.38,57.16,57.36,87534.0,40.2805,40.3932,40.2383,40.3791,87534.0
2017-03-01 15:50:00,57.36,57.38,57.19,57.22,175074.0,40.3791,40.3932,40.2594,40.2805,175074.0
2017-03-02 09:30:00,56.93,57.22,56.8,57.18,18443.0,40.0764,40.2805,39.9849,40.2524,18443.0
2017-03-02 09:40:00,57.12,57.25,57.02,57.09,26180.0,40.2101,40.3017,40.1397,40.189,26180.0
2017-03-02 09:50:00,57.08,57.16,56.94,57.06,18717.0,40.182,40.2383,40.0834,40.1679,18717.0
2017-03-02 10:00:00,57.06,57.11,56.95,57.02,33897.0,40.1679,40.2031,40.0905,40.1397,33897.0
2017-03-02 10:10:00,57.01,57.38,56.93,57.33,63214.0,40.1327,40.3932,40.0764,40.358,63214.0
2017-03-02 10:20:00,57.33,57.4,57.21,57.28,29865.0,40.358,40.4072,40.2735,40.3228,29865.0
2017-03-02 10:30:00,57.25,57.25,57.13,57.25,18385.0,40.3017,40.3017,40.2172,40.3017,18385.0
2017-03-02 10:40:00,57.22,57.43,57.19,57.33,19721.0,40.2805,40.4284,40.2594,40.358,19721.0
2017-03-02 10:50:00,57.35,57.53,57.33,57.49,38149.0,40.372,40.4988,40.358,40.4706,38149.0
2017-03-02 11:00:00,57.48,57.51,57.35,57.43,48832.0,40.4636,40.4847,40.372,40.4284,48832.0
2017-03-02 11:10:00,57.42,57.42,57.15,57.22,43697.0,40.4213,40.4213,40.2313,40.2805,43697.0
2017-03-02 11:20:00,57.22,57.22,57.1,57.1,19836.0,40.2805,40.2805,40.1961,40.1961,19836.0
2017-03-02 11:30:00,57.1,57.1,56.94,56.94,20176.0,40.1961,40.1961,40.0834,40.0834,20176.0
2017-03-02 11:40:00,56.97,57.14,56.95,57.12,18741.0,40.1045,40.2242,40.0905,40.2101,18741.0
2017-03-02 11:50:00,57.09,57.16,57.05,57.13,20634.0,40.189,40.2383,40.1609,40.2172,20634.0
2017-03-02 12:00:00,57.16,57.23,57.12,57.23,20126.0,40.2383,40.2876,40.2101,40.2876,20126.0
2017-03-02 12:10:00,57.2,57.22,57.15,57.18,26027.0,40.2665,40.2805,40.2313,40.2524,26027.0
2017-03-02 12:20:00,57.19,57.23,57.16,57.18,19983.0,40.2594,40.2876,40.2383,40.2524,19983.0
2017-03-02 12:30:00,57.16,57.23,57.13,57.22,32742.0,40.2383,40.2876,40.2172,40.2805,32742.0
2017-03-02 12:40:00,57.23,57.24,57.12,57.16,21609.0,40.2876,40.2946,40.2101,40.2383,21609.0
2017-03-02 12:50:00,57.15,57.27,57.14,57.21,16248.0,40.2313,40.3157,40.2242,40.2735,16248.0
2017-03-02 13:00:00,57.2,57.24,57.12,57.14,23199.0,40.2665,40.2946,40.2101,40.2242,23199.0
2017-03-02 13:10:00,57.14,57.15,57.01,57.02,17519.0,40.2242,40.2313,40.1327,40.1397,17519.0
2017-03-02 13:20:00,57.01,57.11,57.0,57.1,10508.0,40.1327,40.2031,40.1257,40.1961,10508.0
2017-03-02 13:30:00,57.09,57.12,57.03,57.07,10154.0,40.189,40.2101,40.1468,40.1749,10154.0
2017-03-02 13:40:00,57.06,57.06,56.96,56.96,10962.0,40.1679,40.1679,40.0975,40.0975,10962.0
2017-03-02 13:50:00,56.96,56.96,56.9,56.95,12528.0,40.0975,40.0975,40.0553,40.0905,12528.0
2017-03-02 14:00:00,56.96,57.01,56.92,56.92,21413.0,40.0975,40.1327,40.0693,40.0693,21413.0
2017-03-02 14:10:00,56.94,56.98,56.91,56.94,22337.0,40.0834,40.1116,40.0623,40.0834,22337.0
2017-03-02 14:20:00,56.95,56.97,56.85,56.88,23565.0,40.0905,40.1045,40.0201,40.0412,23565.0
2017-03-02 14:30:00,56.91,57.13,56.9,57.11,32007.0,40.0623,40.2172,40.0553,40.2031,32007.0
2017-03-02 14:40:00,57.13,57.13,56.98,57.08,26002.0,40.2172,40.2172,40.1116,40.182,26002.0
2017-03-02 14:50:00,57.07,57.07,57.0,57.04,16466.0,40.1749,40.1749,40.1257,40.1538,16466.0
2017-03-02 15:00:00,57.04,57.12,57.04,57.04,41505.0,40.1538,40.2101,40.1538,40.1538,41505.0
2017-03-02 15:10:00,57.04,57.07,56.93,56.95,47627.0,40.1538,40.1749,40.0764,40.0905,47627.0
2017-03-02 15:20:00,56.97,57.12,56.96,57.1,52636.0,40.1045,40.2101,40.0975,40.1961,52636.0
2017-03-02 15:30:00,57.11,57.22,57.1,57.22,56983.0,40.2031,40.2805,40.1961,40.2805,56983.0
2017-03-02 15:40:00,57.21,57.25,57.06,57.14,84666.0,40.2735,40.3017,40.1679,40.2242,84666.0
2017-03-02 15:50:00,57.14,57.15,57.02,57.05,127390.0,40.2242,40.2313,40.1397,40.1609,127390.0
2017-03-03 09:30:00,57.31,57.5,56.98,57.11,24844.0,40.3439,40.4776,40.1116,40.2031,24844.0
2017-03-03 09:40:00,57.25,57.38,57.23,57.38,33052.0,40.3017,40.3932,40.2876,40.3932,33052.0
2017-03-03 09:50:00,57.41,57.41,57.13,57.21,27159.0,40.4143,40.4143,40.2172,40.2735,27159.0
2017-03-03 10:00:00,57.23,57.43,57.22,57.43,24649.0,40.2876,40.4284,40.2805,40.4284,24649.0
2017-03-03 10:10:00,57.46,57.59,57.37,57.43,21463.0,40.4495,40.541,40.3861,40.4284,21463.0
2017-03-03 10:20:00,57.46,57.59,57.39,57.59,39239.0,40.4495,40.541,40.4002,40.541,39239.0
2017-03-03 10:30:00,57.57,57.82,57.54,57.79,31069.0,40.5269,40.7029,40.5058,40.6818,31069.0
2017-03-03 10:40:00,57.8,57.95,57.75,57.86,15636.0,40.6888,40.7944,40.6536,40.7311,15636.0
2017-03-03 10:50:00,57.88,58.12,57.86,58.06,21229.0,40.7451,40.9141,40.7311,40.8719,21229.0
2017-03-03 11:00:00,58.06,58.06,57.84,57.87,30149.0,40.8719,40.8719,40.717,40.7381,30149.0
2017-03-03 11:10:00,57.89,57.89,57.81,57.81,18461.0,40.7522,40.7522,40.6959,40.6959,18461.0
2017-03-03 11:20:00,57.81,57.86,57.72,57.8,23722.0,40.6959,40.7311,40.6325,40.6888,23722.0
2017-03-03 11:30:00,57.8,57.89,57.77,57.84,17126.0,40.6888,40.7522,40.6677,40.717,17126.0
2017-03-03 11:40:00,57.84,57.88,57.72,57.87,28111.0,40.717,40.7451,40.6325,40.7381,28111.0
2017-03-03 11:50:00,57.87,57.97,57.87,57.91,17818.0,40.7381,40.8085,40.7381,40.7663,17818.0
2017-03-03 12:00:00,57.91,57.95,57.82,57.87,30864.0,40.7663,40.7944,40.7029,40.7381,30864.0
2017-03-03 12:10:00,57.89,57.91,57.79,57.83,16021.0,40.7522,40.7663,40.6818,40.7099,16021.0
2017-03-03 12:20:00,57.82,57.87,57.72,57.76,13686.0,40.7029,40.7381,40.6325,40.6607,13686.0
2017-03-03 12:30:00,57.78,57.89,57.76,57.89,24308.0,40.6747,40.7522,40.6607,40.7522,24308.0
2017-03-03 12:40:00,57.87,57.87,57.78,57.83,22718.0,40.7381,40.7381,40.6747,40.7099,22718.0
2017-03-03 12:50:00,57.83,57.94,57.83,57.87,16485.0,40.7099,40.7874,40.7099,40.7381,16485.0
2017-03-03 13:00:00,57.87,57.93,57.79,57.84,23992.0,40.7381,40.7803,40.6818,40.717,23992.0
2017-03-03 13:10:00,57.87,57.95,57.84,57.95,18911.0,40.7381,40.7944,40.717,40.7944,18911.0
2017-03-03 13:20:00,57.94,57.94,57.83,57.83,8206.0,40.7874,40.7874,40.7099,40.7099,8206.0
2017-03-03 13:30:00,57.84,57.9,57.79,57.89,31146.0,40.717,40.7592,40.6818,40.7522,31146.0
2017-03-03 13:40:00,57.87,58.0,57.86,58.0,12327.0,40.7381,40.8296,40.7311,40.8296,12327.0
2017-03-03 13:50:00,58.0,58.05,57.92,58.05,22949.0,40.8296,40.8648,40.7733,40.8648,22949.0
2017-03-03 14:00:00,58.04,58.09,57.99,58.03,34567.0,40.8578,40.893,40.8226,40.8507,34567.0
2017-03-03 14:10:00,58.05,58.16,58.05,58.08,15325.0,40.8648,40.9423,40.8648,40.8859,15325.0
2017-03-03 14:20:00,58.08,58.2,58.08,58.14,17036.0,40.8859,40.9704,40.8859,40.9282,17036.0
2017-03-03 14:30:00,58.13,58.17,58.09,58.17,17500.0,40.9211,40.9493,40.893,40.9493,17500.0
2017-03-03 14:40:00,58.17,58.17,58.02,58.07,25679.0,40.9493,40.9493,40.8437,40.8789,25679.0
2017-03-03 14:50:00,58.07,58.18,58.07,58.12,29743.0,40.8789,40.9563,40.8789,40.9141,29743.0
2017-03-03 15:00:00,58.13,58.14,58.01,58.09,21660.0,40.9211,40.9282,40.8367,40.893,21660.0
2017-03-03 15:10:00,58.08,58.11,57.98,58.11,29549.0,40.8859,40.9071,40.8155,40.9071,29549.0
2017-03-03 15:20:00,58.09,58.22,58.07,58.22,25218.0,40.893,40.9845,40.8789,40.9845,25218.0
2017-03-03 15:30:00,58.2,58.24,58.14,58.24,37853.0,40.9704,40.9986,40.9282,40.9986,37853.0
2017-03-03 15:40:00,58.22,58.22,58.11,58.12,64405.0,40.9845,40.9845,40.9071,40.9141,64405.0
2017-03-03 15:50:00,58.11,58.15,58.04,58.09,105290.0,40.9071,40.9352,40.8578,40.893,105290.0
2017-03-06 09:30:00,58.29,58.29,57.81,57.81,35505.0,41.0338,41.0338,40.6959,40.6959,35505.0
2017-03-06 09:40:00,57.8,57.92,57.6,57.92,20446.0,40.6888,40.7733,40.548,40.7733,20446.0
2017-03-06 09:50:00,57.89,58.05,57.82,57.98,20924.0,40.7522,40.8648,40.7029,40.8155,20924.0
2017-03-06 10:00:00,57.95,58.11,57.95,58.05,32135.0,40.7944,40.9071,40.7944,40.8648,32135.0
2017-03-06 10:10:00,58.05,58.05,57.87,57.99,55697.0,40.8648,40.8648,40.7381,40.8226,55697.0
2017-03-06 10:20:00,57.97,58.05,57.88,58.0,36806.0,40.8085,40.8648,40.7451,40.8296,36806.0
2017-03-06 10:30:00,57.99,58.08,57.93,58.02,41017.0,40.8226,40.8859,40.7803,40.8437,41017.0
2017-03-06 10:40:00,58.01,58.01,57.87,57.87,16660.0,40.8367,40.8367,40.7381,40.7381,16660.0
2017-03-06 10:50:00,57.84,57.84,57.68,57.79,20841.0,40.717,40.717,40.6044,40.6818,20841.0
2017-03-06 11:00:00,57.8,57.83,57.74,57.79,24112.0,40.6888,40.7099,40.6466,40.6818,24112.0
2017-03-06 11:10:00,57.8,58.1,57.79,58.1,29168.0,40.6888,40.9,40.6818,40.9,29168.0
2017-03-06 11:20:00,58.1,58.19,58.08,58.11,72400.0,40.9,40.9634,40.8859,40.9071,72400.0
2017-03-06 11:30:00,58.12,58.15,58.09,58.11,36033.0,40.9141,40.9352,40.893,40.9071,36033.0
2017-03-06 11:40:00,58.12,58.15,58.02,58.03,47132.0,40.9141,40.9352,40.8437,40.8507,47132.0
2017-03-06 11:50:00,58.03,58.08,57.98,58.04,18677.0,40.8507,40.8859,40.8155,40.8578,18677.0
2017-03-06 12:00:00,58.02,58.04,57.95,57.96,24170.0,40.8437,40.8578,40.7944,40.8015,24170.0
2017-03-06 12:10:00,57.96,58.03,57.93,58.01,24018.0,40.8015,40.8507,40.7803,40.8367,24018.0
2017-03-06 12:20:00,58.0,58.01,57.85,57.96,58974.0,40.8296,40.8367,40.724,40.8015,58974.0
2017-03-06 12:30:00,57.95,58.01,57.94,57.96,44344.0,40.7944,40.8367,40.7874,40.8015,44344.0
2017-03-06 12:40:00,57.97,58.1,57.95,58.09,28242.0,40.8085,40.9,40.7944,40.893,28242.0
2017-03-06 12:50:00,58.1,58.15,57.95,58.02,26567.0,40.9,40.9352,40.7944,40.8437,26567.0
2017-03-06 13:00:00,58.04,58.27,58.02,58.27,38538.0,40.8578,41.0197,40.8437,41.0197,38538.0
2017-03-06 13:10:00,58.27,58.36,58.24,58.25,28301.0,41.0197,41.083,40.9986,41.0056,28301.0
2017-03-06 13:20:00,58.26,58.41,58.25,58.27,42403.0,41.0126,41.1182,41.0056,41.0197,42403.0
2017-03-06 13:30:00,58.29,58.44,58.27,58.35,17016.0,41.0338,41.1394,41.0197,41.076,17016.0
2017-03-06 13:40:00,58.36,58.37,58.2,58.26,38226.0,41.083,41.0901,40.9704,41.0126,38226.0
2017-03-06 13:50:00,58.27,58.3,58.17,58.27,16892.0,41.0197,41.0408,40.9493,41.0197,16892.0
2017-03-06 14:00:00,58.25,58.39,58.24,58.34,28943.0,41.0056,41.1042,40.9986,41.069,28943.0
2017-03-06 14:10:00,58.34,58.36,58.29,58.32,26032.0,41.069,41.083,41.0338,41.0549,26032.0
2017-03-06 14:20:00,58.31,58.31,58.16,58.17,23285.0,41.0478,41.0478,40.9423,40.9493,23285.0
2017-03-06 14:30:00,58.16,58.22,58.13,58.21,39016.0,40.9423,40.9845,40.9211,40.9775,39016.0
2017-03-06 14:40:00,58.21,58.22,58.09,58.19,45656.0,40.9775,40.9845,40.893,40.9634,45656.0
2017-03-06 14:50:00,58.2,58.24,58.19,58.24,25848.0,40.9704,40.9986,40.9634,40.9986,25848.0
2017-03-06 15:00:00,58.27,58.27,58.2,58.25,29192.0,41.0197,41.0197,40.9704,41.0056,29192.0
2017-03-06 15:10:00,58.26,58.27,58.19,58.27,58840.0,41.0126,41.0197,40.9634,41.0197,58840.0
2017-03-06 15:20:00,58.28,58.32,58.18,58.18,47266.0,41.0267,41.0549,40.9563,40.9563,47266.0
2017-03-06 15:30:00,58.18,58.3,58.14,58.28,47638.0,40.9563,41.0408,40.9282,41.0267,47638.0
2017-03-06 15:40:00,58.29,58.4,58.29,58.38,77391.0,41.0338,41.1112,41.0338,41.0971,77391.0
2017-03-06 15:50:00,58.38,58.43,58.28,58.32,130205.0,41.0971,41.1323,41.0267,41.0549,130205.0
2017-03-07 09:30:00,58.88,59.07,58.61,58.65,60295.0,41.4491,41.5829,41.259,41.2872,60295.0
2017-03-07 09:40:00,58.65,58.67,58.36,58.36,53748.0,41.2872,41.3013,41.083,41.083,53748.0
2017-03-07 09:50:00,58.31,58.71,58.31,58.57,44497.0,41.0478,41.3294,41.0478,41.2309,44497.0
2017-03-07 10:00:00,58.51,58.73,58.4,58.67,21732.0,41.1886,41.3435,41.1112,41.3013,21732.0
2017-03-07 10:10:00,58.67,58.85,58.62,58.82,58310.0,41.3013,41.428,41.2661,41.4069,58310.0
2017-03-07 10:20:00,58.82,58.94,58.7,58.88,38122.0,41.4069,41.4913,41.3224,41.4491,38122.0
2017-03-07 10:30:00,58.89,58.98,58.79,58.96,46473.0,41.4561,41.5195,41.3857,41.5054,46473.0
2017-03-07 10:40:00,58.96,59.14,58.94,59.1,67740.0,41.5054,41.6321,41.4913,41.604,67740.0
2017-03-07 10:50:00,59.09,59.25,59.03,59.03,45038.0,41.5969,41.7096,41.5547,41.5547,45038.0
2017-03-07 11:00:00,59.02,59.03,58.9,58.94,53273.0,41.5477,41.5547,41.4632,41.4913,53273.0
2017-03-07 11:10:00,58.95,59.01,58.88,58.98,46639.0,41.4984,41.5406,41.4491,41.5195,46639.0
2017-03-07 11:20:00,58.98,59.0,58.78,58.78,17837.0,41.5195,41.5336,41.3787,41.3787,17837.0
2017-03-07 11:30:00,58.77,58.9,58.72,58.85,30706.0,41.3717,41.4632,41.3365,41.428,30706.0
2017-03-07 11:40:00,58.85,59.04,58.83,59.02,30928.0,41.428,41.5617,41.4139,41.5477,30928.0
2017-03-07 11:50:00,59.02,59.07,58.91,58.98,78041.0,41.5477,41.5829,41.4702,41.5195,78041.0
2017-03-07 12:00:00,58.99,59.02,58.87,58.96,33174.0,41.5265,41.5477,41.4421,41.5054,33174.0
2017-03-07 12:10:00,58.96,59.02,58.94,58.97,24671.0,41.5054,41.5477,41.4913,41.5125,24671.0
2017-03-07 12:20:00,58.97,59.02,58.89,58.9,32990.0,41.5125,41.5477,41.4561,41.4632,32990.0
2017-03-07 12:30:00,58.9,58.91,58.84,58.87,22866.0,41.4632,41.4702,41.4209,41.4421,22866.0
2017-03-07 12:40:00,58.87,59.0,58.87,58.98,44113.0,41.4421,41.5336,41.4421,41.5195,44113.0
2017-03-07 12:50:00,58.96,59.05,58.94,59.04,31214.0,41.5054,41.5688,41.4913,41.5617,31214.0
2017-03-07 13:00:00,59.03,59.04,58.97,59.01,12812.0,41.5547,41.5617,41.5125,41.5406,12812.0
2017-03-07 13:10:00,59.02,59.16,59.01,59.15,52520.0,41.5477,41.6462,41.5406,41.6392,52520.0
2017-03-07 13:20:00,59.15,59.21,58.91,58.96,42483.0,41.6392,41.6814,41.4702,41.5054,42483.0
2017-03-07 13:30:00,58.98,59.1,58.98,59.03,41321.0,41.5195,41.604,41.5195,41.5547,41321.0
2017-03-07 13:40:00,59.02,59.04,58.93,58.97,48202.0,41.5477,41.5617,41.4843,41.5125,48202.0
2017-03-07 13:50:00,58.98,59.0,58.91,58.91,91905.0,41.5195,41.5336,41.4702,41.4702,91905.0
2017-03-07 14:00:00,58.91,59.0,58.87,58.87,102658.0,41.4702,41.5336,41.4421,41.4421,102658.0
2017-03-07 14:10:00,58.84,59.01,58.78,58.91,38648.0,41.4209,41.5406,41.3787,41.4702,38648.0
2017-03-07 14:20:00,58.91,58.95,58.84,58.87,28539.0,41.4702,41.4984,41.4209,41.4421,28539.0
2017-03-07 14:30:00,58.88,58.95,58.82,58.89,32053.0,41.4491,41.4984,41.4069,41.4561,32053.0
2017-03-07 14:40:00,58.89,58.91,58.86,58.89,40849.0,41.4561,41.4702,41.435,41.4561,40849.0
2017-03-07 14:50:00,58.88,58.95,58.83,58.92,48621.0,41.4491,41.4984,41.4139,41.4773,48621.0
2017-03-07 15:00:00,58.93,58.96,58.89,58.94,37272.0,41.4843,41.5054,41.4561,41.4913,37272.0
2017-03-07 15:10:00,58.94,59.16,58.94,59.15,72860.0,41.4913,41.6462,41.4913,41.6392,72860.0
2017-03-07 15:20:00,59.14,59.15,59.08,59.09,61203.0,41.6321,41.6392,41.5899,41.5969,61203.0
2017-03-07 15:30:00,59.1,59.16,59.06,59.13,80145.0,41.604,41.6462,41.5758,41.6251,80145.0
2017-03-07 15:40:00,59.14,59.16,58.91,59.16,119420.0,41.6321,41.6462,41.4702,41.6462,119420.0
2017-03-07 15:50:00,59.16,59.21,59.02,59.07,270803.0,41.6462,41.6814,41.5477,41.5829,270803.0
2017-03-08 09:30:00,58.87,59.0,58.57,58.71,36327.0,41.4421,41.5336,41.2309,41.3294,36327.0
2017-03-08 09:40:00,58.71,58.97,58.71,58.87,69978.0,41.3294,41.5125,41.3294,41.4421,69978.0
2017-03-08 09:50:00,58.88,58.95,58.78,58.85,22664.0,41.4491,41.4984,41.3787,41.428,22664.0
2017-03-08 10:00:00,58.84,58.86,58.55,58.59,20253.0,41.4209,41.435,41.2168,41.245,20253.0
2017-03-08 10:10:00,58.55,58.66,58.44,58.58,27246.0,41.2168,41.2942,41.1394,41.2379,27246.0
2017-03-08 10:20:00,58.56,58.8,58.56,58.77,22214.0,41.2238,41.3928,41.2238,41.3717,22214.0
2017-03-08 10:30:00,58.79,59.06,58.76,58.95,53372.0,41.3857,41.5758,41.3646,41.4984,53372.0
2017-03-08 10:40:00,58.95,58.97,58.74,58.74,18598.0,41.4984,41.5125,41.3505,41.3505,18598.0
2017-03-08 10:50:00,58.73,58.89,58.72,58.87,20958.0,41.3435,41.4561,41.3365,41.4421,20958.0
2017-03-08 11:00:00,58.83,58.84,58.75,58.78,22202.0,41.4139,41.4209,41.3576,41.3787,22202.0
2017-03-08 11:10:00,58.75,58.75,58.6,58.62,26806.0,41.3576,41.3576,41.252,41.2661,26806.0
2017-03-08 11:20:00,58.63,58.66,58.54,58.6,40282.0,41.2731,41.2942,41.2098,41.252,40282.0
2017-03-08 11:30:00,58.59,58.6,58.35,58.36,41971.0,41.245,41.252,41.076,41.083,41971.0
2017-03-08 11:40:00,58.38,58.39,58.15,58.34,27020.0,41.0971,41.1042,40.9352,41.069,27020.0
2017-03-08 11:50:00,58.32,58.37,58.28,58.32,26160.0,41.0549,41.0901,41.0267,41.0549,26160.0
2017-03-08 12:00:00,58.31,58.31,58.11,58.12,12264.0,41.0478,41.0478,40.9071,40.9141,12264.0
2017-03-08 12:10:00,58.11,58.17,57.94,57.94,11550.0,40.9071,40.9493,40.7874,40.7874,11550.0
2017-03-08 12:20:00,57.93,57.97,57.85,57.87,24680.0,40.7803,40.8085,40.724,40.7381,24680.0
2017-03-08 12:30:00,57.89,57.93,57.69,57.71,56359.0,40.7522,40.7803,40.6114,40.6255,56359.0
2017-03-08 12:40:00,57.71,57.84,57.7,57.74,28532.0,40.6255,40.717,40.6184,40.6466,28532.0
2017-03-08 12:50:00,57.76,57.84,57.75,57.76,23654.0,40.6607,40.717,40.6536,40.6607,23654.0
2017-03-08 13:00:00,57.75,57.77,57.63,57.67,11103.0,40.6536,40.6677,40.5692,40.5973,11103.0
2017-03-08 13:10:00,57.66,57.77,57.65,57.7,29229.0,40.5903,40.6677,40.5832,40.6184,29229.0
2017-03-08 13:20:00,57.69,57.74,57.61,57.63,41778.0,40.6114,40.6466,40.5551,40.5692,41778.0
2017-03-08 13:30:00,57.64,57.73,57.64,57.72,12982.0,40.5762,40.6396,40.5762,40.6325,12982.0
2017-03-08 13:40:00,57.73,57.73,57.48,57.49,22865.0,40.6396,40.6396,40.4636,40.4706,22865.0
2017-03-08 13:50:00,57.47,57.49,57.35,57.41,47166.0,40.4565,40.4706,40.372,40.4143,47166.0
2017-03-08 14:00:00,57.41,57.46,57.19,57.19,43273.0,40.4143,40.4495,40.2594,40.2594,43273.0
2017-03-08 14:10:00,57.21,57.27,57.17,57.18,45086.0,40.2735,40.3157,40.2453,40.2524,45086.0
2017-03-08 14:20:00,57.17,57.2,57.05,57.19,36023.0,40.2453,40.2665,40.1609,40.2594,36023.0
2017-03-08 14:30:00,57.18,57.29,57.12,57.29,24832.0,40.2524,40.3298,40.2101,40.3298,24832.0
2017-03-08 14:40:00,57.28,57.38,57.18,57.21,36337.0,40.3228,40.3932,40.2524,40.2735,36337.0
2017-03-08 14:50:00,57.21,57.33,57.2,57.28,38300.0,40.2735,40.358,40.2665,40.3228,38300.0
2017-03-08 15:00:00,57.29,57.31,57.22,57.22,53934.0,40.3298,40.3439,40.2805,40.2805,53934.0
2017-03-08 15:10:00,57.23,57.23,57.0,57.04,61457.0,40.2876,40.2876,40.1257,40.1538,61457.0
2017-03-08 15:20:00,57.03,57.08,56.84,56.85,62484.0,40.1468,40.182,40.013,40.0201,62484.0
2017-03-08 15:30:00,56.86,56.88,56.72,56.73,81678.0,40.0271,40.0412,39.9286,39.9356,81678.0
2017-03-08 15:40:00,56.72,56.82,56.66,56.77,110504.0,39.9286,39.9989,39.8863,39.9637,110504.0
2017-03-08 15:50:00,56.78,56.85,56.72,56.78,176331.0,39.9708,40.0201,39.9286,39.9708,176331.0
2017-03-09 09:30:00,56.0,56.43,55.42,55.89,83771.0,39.4217,39.7244,39.0134,39.3443,83771.0
2017-03-09 09:40:00,55.9,56.12,55.66,55.9,69628.0,39.3513,39.5062,39.1824,39.3513,69628.0
2017-03-09 09:50:00,55.89,56.01,55.66,55.68,78956.0,39.3443,39.4287,39.1824,39.1964,78956.0
2017-03-09 10:00:00,55.65,56.04,55.63,55.77,69385.0,39.1753,39.4499,39.1612,39.2598,69385.0
2017-03-09 10:10:00,55.78,55.88,55.69,55.77,76967.0,39.2668,39.3372,39.2035,39.2598,76967.0
2017-03-09 10:20:00,55.79,55.82,55.54,55.59,41126.0,39.2739,39.295,39.0979,39.1331,41126.0
2017-03-09 10:30:00,55.58,55.61,55.42,55.49,76028.0,39.126,39.1472,39.0134,39.0627,76028.0
2017-03-09 10:40:00,55.49,55.66,55.43,55.63,34622.0,39.0627,39.1824,39.0204,39.1612,34622.0
2017-03-09 10:50:00,55.59,55.7,55.55,55.57,34902.0,39.1331,39.2105,39.1049,39.119,34902.0
2017-03-09 11:00:00,55.59,55.83,55.57,55.75,85523.0,39.1331,39.302,39.119,39.2457,85523.0
2017-03-09 11:10:00,55.77,55.77,55.46,55.47,99861.0,39.2598,39.2598,39.0416,39.0486,99861.0
2017-03-09 11:20:00,55.48,55.6,55.43,55.6,69513.0,39.0556,39.1401,39.0204,39.1401,69513.0
2017-03-09 11:30:00,55.6,55.73,55.56,55.64,88403.0,39.1401,39.2316,39.112,39.1683,88403.0
2017-03-09 11:40:00,55.64,55.64,55.37,55.38,40331.0,39.1683,39.1683,38.9782,38.9852,40331.0
2017-03-09 11:50:00,55.39,55.4,55.05,55.05,87881.0,38.9923,38.9993,38.7529,38.7529,87881.0
2017-03-09 12:00:00,55.08,55.18,55.07,55.09,54770.0,38.7741,38.8445,38.767,38.7811,54770.0
2017-03-09 12:10:00,55.08,55.15,54.83,54.84,87299.0,38.7741,38.8233,38.5981,38.6051,87299.0
2017-03-09 12:20:00,54.83,54.97,54.76,54.76,69951.0,38.5981,38.6966,38.5488,38.5488,69951.0
2017-03-09 12:30:00,54.77,54.78,54.5,54.61,85838.0,38.5558,38.5629,38.3658,38.4432,85838.0
2017-03-09 12:40:00,54.64,54.64,54.44,54.45,40613.0,38.4643,38.4643,38.3235,38.3306,40613.0
2017-03-09 12:50:00,54.47,54.49,54.24,54.29,60828.0,38.3446,38.3587,38.1827,38.2179,60828.0
2017-03-09 13:00:00,54.3,54.42,54.23,54.25,84893.0,38.225,38.3094,38.1757,38.1898,84893.0
2017-03-09 13:10:00,54.29,54.32,54.2,54.29,50190.0,38.2179,38.2391,38.1546,38.2179,50190.0
2017-03-09 13:20:00,54.29,54.31,54.15,54.2,49254.0,38.2179,38.232,38.1194,38.1546,49254.0
2017-03-09 13:30:00,54.19,54.2,53.74,53.95,118665.0,38.1475,38.1546,37.8308,37.9786,118665.0
2017-03-09 13:40:00,53.95,53.98,53.78,53.92,123640.0,37.9786,37.9997,37.8589,37.9575,123640.0
2017-03-09 13:50:00,53.92,54.19,53.91,54.12,247718.0,37.9575,38.1475,37.9504,38.0983,247718.0
2017-03-09 14:00:00,54.13,54.33,54.1,54.28,63936.0,38.1053,38.2461,38.0842,38.2109,63936.0
2017-03-09 14:10:00,54.28,54.28,54.12,54.23,64815.0,38.2109,38.2109,38.0983,38.1757,64815.0
2017-03-09 14:20:00,54.24,54.26,54.2,54.23,60560.0,38.1827,38.1968,38.1546,38.1757,60560.0
2017-03-09 14:30:00,54.22,54.29,54.21,54.25,50681.0,38.1687,38.2179,38.1616,38.1898,50681.0
2017-03-09 14:40:00,54.22,54.23,54.1,54.2,88854.0,38.1687,38.1757,38.0842,38.1546,88854.0
2017-03-09 14:50:00,54.2,54.26,54.19,54.24,41005.0,38.1546,38.1968,38.1475,38.1827,41005.0
2017-03-09 15:00:00,54.25,54.67,54.24,54.66,87750.0,38.1898,38.4854,38.1827,38.4784,87750.0
2017-03-09 15:10:00,54.65,55.09,54.65,55.07,120874.0,38.4714,38.7811,38.4714,38.767,120874.0
2017-03-09 15:20:00,55.06,55.34,55.02,55.34,91790.0,38.76,38.9571,38.7318,38.9571,91790.0
2017-03-09 15:30:00,55.33,55.59,55.33,55.59,148982.0,38.95,39.1331,38.95,39.1331,148982.0
2017-03-09 15:40:00,55.6,55.71,55.54,55.68,116328.0,39.1401,39.2176,39.0979,39.1964,116328.0
2017-03-09 15:50:00,55.68,55.69,55.46,55.51,271623.0,39.1964,39.2035,39.0416,39.0768,271623.0
2017-03-10 09:30:00,55.81,56.01,55.74,55.74,56446.0,39.2879,39.4287,39.2387,39.2387,56446.0
2017-03-10 09:40:00,55.68,55.72,55.32,55.55,22908.0,39.1964,39.2246,38.943,39.1049,22908.0
2017-03-10 09:50:00,55.48,55.95,55.43,55.91,21545.0,39.0556,39.3865,39.0204,39.3583,21545.0
2017-03-10 10:00:00,55.93,55.97,55.73,55.76,44811.0,39.3724,39.4006,39.2316,39.2528,44811.0
2017-03-10 10:10:00,55.77,55.8,55.41,55.58,57814.0,39.2598,39.2809,39.0064,39.126,57814.0
2017-03-10 10:20:00,55.58,55.64,55.18,55.26,51547.0,39.126,39.1683,38.8445,38.9008,51547.0
2017-03-10 10:30:00,55.25,55.56,55.22,55.51,40308.0,38.8937,39.112,38.8726,39.0768,40308.0
2017-03-10 10:40:00,55.52,55.63,55.43,55.59,60048.0,39.0838,39.1612,39.0204,39.1331,60048.0
2017-03-10 10:50:00,55.59,55.73,55.41,55.41,39490.0,39.1331,39.2316,39.0064,39.0064,39490.0
2017-03-10 11:00:00,55.4,55.46,55.18,55.4,59699.0,38.9993,39.0416,38.8445,38.9993,59699.0
2017-03-10 11:10:00,55.39,55.46,55.18,55.46,41029.0,38.9923,39.0416,38.8445,39.0416,41029.0
2017-03-10 11:20:00,55.46,55.66,55.45,55.53,33648.0,39.0416,39.1824,39.0345,39.0908,33648.0
2017-03-10 11:30:00,55.54,55.6,55.32,55.39,66840.0,39.0979,39.1401,38.943,38.9923,66840.0
2017-03-10 11:40:00,55.39,55.52,55.27,55.51,25844.0,38.9923,39.0838,38.9078,39.0768,25844.0
2017-03-10 11:50:00,55.52,55.74,55.51,55.63,34694.0,39.0838,39.2387,39.0768,39.1612,34694.0
2017-03-10 12:00:00,55.6,55.65,55.43,55.58,18795.0,39.1401,39.1753,39.0204,39.126,18795.0
2017-03-10 12:10:00,55.58,55.64,55.49,55.64,34098.0,39.126,39.1683,39.0627,39.1683,34098.0
2017-03-10 12:20:00,55.64,55.75,55.6,55.72,25708.0,39.1683,39.2457,39.1401,39.2246,25708.0
2017-03-10 12:30:00,55.69,55.69,55.54,55.59,33530.0,39.2035,39.2035,39.0979,39.1331,33530.0
2017-03-10 12:40:00,55.59,55.69,55.52,55.58,26038.0,39.1331,39.2035,39.0838,39.126,26038.0
2017-03-10 12:50:00,55.59,55.6,55.28,55.37,26080.0,39.1331,39.1401,38.9149,38.9782,26080.0
2017-03-10 13:00:00,55.41,55.52,55.26,55.32,29694.0,39.0064,39.0838,38.9008,38.943,29694.0
2017-03-10 13:10:00,55.35,55.5,55.33,55.43,23972.0,38.9641,39.0697,38.95,39.0204,23972.0
2017-03-10 13:20:00,55.44,55.65,55.44,55.57,14429.0,39.0275,39.1753,39.0275,39.119,14429.0
2017-03-10 13:30:00,55.58,55.63,55.45,55.5,23354.0,39.126,39.1612,39.0345,39.0697,23354.0
2017-03-10 13:40:00,55.53,55.71,55.5,55.65,14958.0,39.0908,39.2176,39.0697,39.1753,14958.0
2017-03-10 13:50:00,55.64,55.83,55.62,55.82,72136.0,39.1683,39.302,39.1542,39.295,72136.0
2017-03-10 14:00:00,55.83,55.88,55.7,55.74,29103.0,39.302,39.3372,39.2105,39.2387,29103.0
2017-03-10 14:10:00,55.75,55.85,55.73,55.82,37997.0,39.2457,39.3161,39.2316,39.295,37997.0
2017-03-10 14:20:00,55.81,55.84,55.67,55.7,26952.0,39.2879,39.3091,39.1894,39.2105,26952.0
2017-03-10 14:30:00,55.7,55.85,55.68,55.79,32809.0,39.2105,39.3161,39.1964,39.2739,32809.0
2017-03-10 14:40:00,55.79,55.81,55.73,55.74,43547.0,39.2739,39.2879,39.2316,39.2387,43547.0
2017-03-10 14:50:00,55.75,55.77,55.71,55.72,22962.0,39.2457,39.2598,39.2176,39.2246,22962.0
2017-03-10 15:00:00,55.72,55.77,55.67,55.68,31677.0,39.2246,39.2598,39.1894,39.1964,31677.0
2017-03-10 15:10:00,55.69,55.8,55.68,55.75,63645.0,39.2035,39.2809,39.1964,39.2457,63645.0
2017-03-10 15:20:00,55.75,55.82,55.69,55.82,30662.0,39.2457,39.295,39.2035,39.295,30662.0
2017-03-10 15:30:00,55.83,55.87,55.76,55.76,53537.0,39.302,39.3302,39.2528,39.2528,53537.0
2017-03-10 15:40:00,55.77,55.77,55.63,55.75,76880.0,39.2598,39.2598,39.1612,39.2457,76880.0
2017-03-10 15:50:00,55.74,55.75,55.7,55.72,164181.0,39.2387,39.2457,39.2105,39.2246,164181.0
2017-03-13 09:30:00,56.15,57.19,56.15,57.08,60416.0,39.5273,40.2594,39.5273,40.182,60416.0
2017-03-13 09:40:00,57.12,57.23,56.93,57.05,33650.0,40.2101,40.2876,40.0764,40.1609,33650.0
2017-03-13 09:50:00,57.03,57.06,56.68,56.84,46431.0,40.1468,40.1679,39.9004,40.013,46431.0
2017-03-13 10:00:00,56.82,56.92,56.69,56.84,102298.0,39.9989,40.0693,39.9074,40.013,102298.0
2017-03-13 10:10:00,56.85,57.1,56.85,57.05,52233.0,40.0201,40.1961,40.0201,40.1609,52233.0
2017-03-13 10:20:00,57.03,57.07,56.85,56.93,29729.0,40.1468,40.1749,40.0201,40.0764,29729.0
2017-03-13 10:30:00,56.98,57.08,56.66,56.84,31026.0,40.1116,40.182,39.8863,40.013,31026.0
2017-03-13 10:40:00,56.79,56.84,56.64,56.68,14836.0,39.9778,40.013,39.8722,39.9004,14836.0
2017-03-13 10:50:00,56.71,56.72,56.34,56.42,112602.0,39.9215,39.9286,39.661,39.7174,112602.0
2017-03-13 11:00:00,56.4,56.54,56.36,56.45,60478.0,39.7033,39.8018,39.6751,39.7385,60478.0
2017-03-13 11:10:00,56.44,56.48,56.29,56.47,86169.0,39.7314,39.7596,39.6258,39.7526,86169.0
2017-03-13 11:20:00,56.48,56.53,56.39,56.43,26502.0,39.7596,39.7948,39.6962,39.7244,26502.0
2017-03-13 11:30:00,56.42,56.47,56.34,56.44,30187.0,39.7174,39.7526,39.661,39.7314,30187.0
2017-03-13 11:40:00,56.41,56.52,56.34,56.46,24206.0,39.7103,39.7878,39.661,39.7455,24206.0
2017-03-13 11:50:00,56.45,56.46,56.34,56.42,44736.0,39.7385,39.7455,39.661,39.7174,44736.0
2017-03-13 12:00:00,56.41,56.49,56.36,56.37,28399.0,39.7103,39.7666,39.6751,39.6822,28399.0
2017-03-13 12:10:00,56.32,56.49,56.32,56.41,18192.0,39.647,39.7666,39.647,39.7103,18192.0
2017-03-13 12:20:00,56.42,56.54,56.39,56.49,21895.0,39.7174,39.8018,39.6962,39.7666,21895.0
2017-03-13 12:30:00,56.51,56.55,56.46,56.55,12881.0,39.7807,39.8089,39.7455,39.8089,12881.0
2017-03-13 12:40:00,56.56,56.73,56.49,56.68,11418.0,39.8159,39.9356,39.7666,39.9004,11418.0
2017-03-13 12:50:00,56.67,56.7,56.57,56.67,11050.0,39.8934,39.9145,39.823,39.8934,11050.0
2017-03-13 13:00:00,56.65,56.68,56.5,56.51,14461.0,39.8793,39.9004,39.7737,39.7807,14461.0
2017-03-13 13:10:00,56.53,56.56,56.46,56.49,11510.0,39.7948,39.8159,39.7455,39.7666,11510.0
2017-03-13 13:20:00,56.48,56.53,56.44,56.47,12903.0,39.7596,39.7948,39.7314,39.7526,12903.0
2017-03-13 13:30:00,56.47,56.51,56.43,56.5,10219.0,39.7526,39.7807,39.7244,39.7737,10219.0
2017-03-13 13:40:00,56.5,56.54,56.43,56.46,13109.0,39.7737,39.8018,39.7244,39.7455,13109.0
2017-03-13 13:50:00,56.44,56.54,56.41,56.42,13815.0,39.7314,39.8018,39.7103,39.7174,13815.0
2017-03-13 14:00:00,56.43,56.47,56.26,56.35,32594.0,39.7244,39.7526,39.6047,39.6681,32594.0
2017-03-13 14:10:00,56.32,56.38,56.26,56.34,14077.0,39.647,39.6892,39.6047,39.661,14077.0
2017-03-13 14:20:00,56.33,56.47,56.29,56.39,17345.0,39.654,39.7526,39.6258,39.6962,17345.0
2017-03-13 14:30:00,56.39,56.43,56.25,56.26,28505.0,39.6962,39.7244,39.5977,39.6047,28505.0
2017-03-13 14:40:00,56.25,56.29,56.2,56.23,18147.0,39.5977,39.6258,39.5625,39.5836,18147.0
2017-03-13 14:50:00,56.25,56.29,56.19,56.24,18232.0,39.5977,39.6258,39.5555,39.5907,18232.0
2017-03-13 15:00:00,56.24,56.28,56.19,56.25,20749.0,39.5907,39.6188,39.5555,39.5977,20749.0
2017-03-13 15:10:00,56.28,56.33,56.25,56.26,18419.0,39.6188,39.654,39.5977,39.6047,18419.0
2017-03-13 15:20:00,56.27,56.32,56.23,56.31,28929.0,39.6118,39.647,39.5836,39.6399,28929.0
2017-03-13 15:30:00,56.3,56.42,56.26,56.36,32998.0,39.6329,39.7174,39.6047,39.6751,32998.0
2017-03-13 15:40:00,56.36,56.47,56.3,56.45,65014.0,39.6751,39.7526,39.6329,39.7385,65014.0
2017-03-13 15:50:00,56.44,56.55,56.4,56.5,120992.0,39.7314,39.8089,39.7033,39.7737,120992.0
2017-03-14 09:30:00,55.54,55.74,54.85,54.95,37164.0,39.0979,39.2387,38.6121,38.6825,37164.0
2017-03-14 09:40:00,54.95,55.03,54.68,54.72,23241.0,38.6825,38.7389,38.4925,38.5206,23241.0
2017-03-14 09:50:00,54.7,54.7,53.94,54.01,59210.0,38.5066,38.5066,37.9715,38.0208,59210.0
2017-03-14 10:00:00,53.97,54.4,53.95,54.32,45185.0,37.9927,38.2954,37.9786,38.2391,45185.0
2017-03-14 10:10:00,54.32,54.45,54.02,54.03,47439.0,38.2391,38.3306,38.0279,38.0349,47439.0
2017-03-14 10:20:00,54.03,54.29,54.03,54.27,28291.0,38.0349,38.2179,38.0349,38.2039,28291.0
2017-03-14 10:30:00,54.25,54.36,54.21,54.34,40116.0,38.1898,38.2672,38.1616,38.2531,40116.0
2017-03-14 10:40:00,54.35,54.5,54.24,54.25,89687.0,38.2602,38.3658,38.1827,38.1898,89687.0
2017-03-14 10:50:00,54.25,54.54,54.12,54.51,49440.0,38.1898,38.3939,38.0983,38.3728,49440.0
2017-03-14 11:00:00,54.54,54.65,54.38,54.46,25389.0,38.3939,38.4714,38.2813,38.3376,25389.0
2017-03-14 11:10:00,54.5,54.83,54.26,54.74,44574.0,38.3658,38.5981,38.1968,38.5347,44574.0
2017-03-14 11:20:00,54.82,55.04,54.7,55.0,69805.0,38.591,38.7459,38.5066,38.7177,69805.0
2017-03-14 11:30:00,55.0,55.04,54.71,54.73,97639.0,38.7177,38.7459,38.5136,38.5277,97639.0
2017-03-14 11:40:00,54.76,54.82,54.62,54.73,26163.0,38.5488,38.591,38.4502,38.5277,26163.0
2017-03-14 11:50:00,54.75,54.81,54.56,54.67,28361.0,38.5418,38.584,38.408,38.4854,28361.0
2017-03-14 12:00:00,54.66,54.77,54.57,54.58,63856.0,38.4784,38.5558,38.415,38.4221,63856.0
2017-03-14 12:10:00,54.59,54.72,54.56,54.59,31880.0,38.4291,38.5206,38.408,38.4291,31880.0
2017-03-14 12:20:00,54.57,54.67,54.52,54.61,13962.0,38.415,38.4854,38.3798,38.4432,13962.0
2017-03-14 12:30:00,54.58,54.69,54.53,54.53,25934.0,38.4221,38.4995,38.3869,38.3869,25934.0
2017-03-14 12:40:00,54.55,54.71,54.53,54.7,20239.0,38.401,38.5136,38.3869,38.5066,20239.0
2017-03-14 12:50:00,54.69,54.74,54.67,54.73,26758.0,38.4995,38.5347,38.4854,38.5277,26758.0
2017-03-14 13:00:00,54.7,54.71,54.62,54.65,19967.0,38.5066,38.5136,38.4502,38.4714,19967.0
2017-03-14 13:10:00,54.63,54.82,54.63,54.77,20131.0,38.4573,38.591,38.4573,38.5558,20131.0
2017-03-14 13:20:00,54.76,54.87,54.71,54.84,19705.0,38.5488,38.6262,38.5136,38.6051,19705.0
2017-03-14 13:30:00,54.85,54.93,54.76,54.8,22808.0,38.6121,38.6685,38.5488,38.577,22808.0
2017-03-14 13:40:00,54.78,54.83,54.67,54.79,39956.0,38.5629,38.5981,38.4854,38.5699,39956.0
2017-03-14 13:50:00,54.79,54.8,54.71,54.77,23735.0,38.5699,38.577,38.5136,38.5558,23735.0
2017-03-14 14:00:00,54.77,54.84,54.7,54.79,19962.0,38.5558,38.6051,38.5066,38.5699,19962.0
2017-03-14 14:10:00,54.78,54.79,54.71,54.79,17900.0,38.5629,38.5699,38.5136,38.5699,17900.0
2017-03-14 14:20:00,54.77,54.81,54.69,54.77,20545.0,38.5558,38.584,38.4995,38.5558,20545.0
2017-03-14 14:30:00,54.78,54.8,54.72,54.72,17729.0,38.5629,38.577,38.5206,38.5206,17729.0
2017-03-14 14:40:00,54.69,54.87,54.68,54.75,50681.0,38.4995,38.6262,38.4925,38.5418,50681.0
2017-03-14 14:50:00,54.73,54.77,54.65,54.76,14642.0,38.5277,38.5558,38.4714,38.5488,14642.0
2017-03-14 15:00:00,54.76,54.79,54.68,54.7,24479.0,38.5488,38.5699,38.4925,38.5066,24479.0
2017-03-14 15:10:00,54.67,54.78,54.64,54.77,33476.0,38.4854,38.5629,38.4643,38.5558,33476.0
2017-03-14 15:20:00,54.78,54.99,54.72,54.99,31432.0,38.5629,38.7107,38.5206,38.7107,31432.0
2017-03-14 15:30:00,55.0,55.05,54.94,55.0,42480.0,38.7177,38.7529,38.6755,38.7177,42480.0
2017-03-14 15:40:00,55.01,55.1,55.0,55.05,74370.0,38.7248,38.7881,38.7177,38.7529,74370.0
2017-03-14 15:50:00,55.06,55.06,54.9,54.97,126491.0,38.76,38.76,38.6473,38.6966,126491.0
2017-03-15 09:30:00,55.87,55.87,54.9,54.9,40889.0,39.3302,39.3302,38.6473,38.6473,40889.0
2017-03-15 09:40:00,54.93,55.15,54.9,55.15,38943.0,38.6685,38.8233,38.6473,38.8233,38943.0
2017-03-15 09:50:00,55.2,55.27,55.05,55.19,49698.0,38.8585,38.9078,38.7529,38.8515,49698.0
2017-03-15 10:00:00,55.22,55.73,55.18,55.7,62233.0,38.8726,39.2316,38.8445,39.2105,62233.0
2017-03-15 10:10:00,55.65,55.7,55.47,55.55,47545.0,39.1753,39.2105,39.0486,39.1049,47545.0
2017-03-15 10:20:00,55.6,55.88,55.57,55.76,40336.0,39.1401,39.3372,39.119,39.2528,40336.0
2017-03-15 10:30:00,55.76,56.22,55.75,56.19,35324.0,39.2528,39.5766,39.2457,39.5555,35324.0
2017-03-15 10:40:00,56.16,56.16,55.83,55.86,30710.0,39.5343,39.5343,39.302,39.3231,30710.0
2017-03-15 10:50:00,55.85,56.11,55.8,56.04,27950.0,39.3161,39.4991,39.2809,39.4499,27950.0
2017-03-15 11:00:00,56.04,56.25,55.97,56.21,47302.0,39.4499,39.5977,39.4006,39.5695,47302.0
2017-03-15 11:10:00,56.23,56.39,56.15,56.39,45036.0,39.5836,39.6962,39.5273,39.6962,45036.0
2017-03-15 11:20:00,56.38,56.53,56.35,56.48,45374.0,39.6892,39.7948,39.6681,39.7596,45374.0
2017-03-15 11:30:00,56.47,56.55,56.32,56.53,30221.0,39.7526,39.8089,39.647,39.7948,30221.0
2017-03-15 11:40:00,56.56,56.62,56.26,56.26,16567.0,39.8159,39.8582,39.6047,39.6047,16567.0
2017-03-15 11:50:00,56.24,56.47,56.24,56.46,13534.0,39.5907,39.7526,39.5907,39.7455,13534.0
2017-03-15 12:00:00,56.45,56.45,56.33,56.38,14334.0,39.7385,39.7385,39.654,39.6892,14334.0
2017-03-15 12:10:00,56.37,56.5,56.36,56.49,14941.0,39.6822,39.7737,39.6751,39.7666,14941.0
2017-03-15 12:20:00,56.51,56.62,56.47,56.51,21163.0,39.7807,39.8582,39.7526,39.7807,21163.0
2017-03-15 12:30:00,56.49,56.71,56.46,56.68,15056.0,39.7666,39.9215,39.7455,39.9004,15056.0
2017-03-15 12:40:00,56.7,56.75,56.53,56.61,23670.0,39.9145,39.9497,39.7948,39.8511,23670.0
2017-03-15 12:50:00,56.62,56.64,56.44,56.48,15462.0,39.8582,39.8722,39.7314,39.7596,15462.0
2017-03-15 13:00:00,56.48,56.49,56.35,56.4,15227.0,39.7596,39.7666,39.6681,39.7033,15227.0
2017-03-15 13:10:00,56.4,56.54,56.4,56.42,12074.0,39.7033,39.8018,39.7033,39.7174,12074.0
2017-03-15 13:20:00,56.42,56.48,56.39,56.45,43309.0,39.7174,39.7596,39.6962,39.7385,43309.0
2017-03-15 13:30:00,56.42,56.46,56.36,56.46,22739.0,39.7174,39.7455,39.6751,39.7455,22739.0
2017-03-15 13:40:00,56.47,56.53,56.4,56.46,12520.0,39.7526,39.7948,39.7033,39.7455,12520.0
2017-03-15 13:50:00,56.48,56.55,56.21,56.21,28641.0,39.7596,39.8089,39.5695,39.5695,28641.0
2017-03-15 14:00:00,56.27,56.71,56.19,56.52,24904.0,39.6118,39.9215,39.5555,39.7878,24904.0
2017-03-15 14:10:00,56.52,56.54,56.33,56.35,28835.0,39.7878,39.8018,39.654,39.6681,28835.0
2017-03-15 14:20:00,56.36,56.68,56.36,56.51,19729.0,39.6751,39.9004,39.6751,39.7807,19729.0
2017-03-15 14:30:00,56.53,56.61,56.46,56.52,38550.0,39.7948,39.8511,39.7455,39.7878,38550.0
2017-03-15 14:40:00,56.5,56.91,56.48,56.87,46079.0,39.7737,40.0623,39.7596,40.0341,46079.0
2017-03-15 14:50:00,56.87,56.99,56.83,56.92,45150.0,40.0341,40.1186,40.006,40.0693,45150.0
2017-03-15 15:00:00,56.93,56.99,56.74,56.74,31550.0,40.0764,40.1186,39.9426,39.9426,31550.0
2017-03-15 15:10:00,56.76,56.86,56.74,56.84,27940.0,39.9567,40.0271,39.9426,40.013,27940.0
2017-03-15 15:20:00,56.84,56.84,56.71,56.77,26657.0,40.013,40.013,39.9215,39.9637,26657.0
2017-03-15 15:30:00,56.78,56.96,56.74,56.96,44383.0,39.9708,40.0975,39.9426,40.0975,44383.0
2017-03-15 15:40:00,56.96,57.0,56.77,56.83,48255.0,40.0975,40.1257,39.9637,40.006,48255.0
2017-03-15 15:50:00,56.82,56.92,56.79,56.86,98594.0,39.9989,40.0693,39.9778,40.0271,98594.0
2017-03-16 09:30:00,57.23,57.24,56.39,56.65,29852.0,40.2876,40.2946,39.6962,39.8793,29852.0
2017-03-16 09:40:00,56.65,56.65,55.82,55.82,26887.0,39.8793,39.8793,39.295,39.295,26887.0
2017-03-16 09:50:00,55.84,56.5,55.84,56.49,54469.0,39.3091,39.7737,39.3091,39.7666,54469.0
2017-03-16 10:00:00,56.47,56.61,56.4,56.45,30749.0,39.7526,39.8511,39.7033,39.7385,30749.0
2017-03-16 10:10:00,56.45,56.45,56.1,56.15,27696.0,39.7385,39.7385,39.4921,39.5273,27696.0
2017-03-16 10:20:00,56.16,56.4,56.11,56.4,25891.0,39.5343,39.7033,39.4991,39.7033,25891.0
2017-03-16 10:30:00,56.41,56.48,56.28,56.28,21294.0,39.7103,39.7596,39.6188,39.6188,21294.0
2017-03-16 10:40:00,56.28,56.61,56.28,56.54,59818.0,39.6188,39.8511,39.6188,39.8018,59818.0
2017-03-16 10:50:00,56.54,56.56,56.37,56.42,47371.0,39.8018,39.8159,39.6822,39.7174,47371.0
2017-03-16 11:00:00,56.42,56.45,56.25,56.34,26075.0,39.7174,39.7385,39.5977,39.661,26075.0
2017-03-16 11:10:00,56.35,56.56,56.34,56.4,28368.0,39.6681,39.8159,39.661,39.7033,28368.0
2017-03-16 11:20:00,56.39,56.43,56.22,56.23,24469.0,39.6962,39.7244,39.5766,39.5836,24469.0
2017-03-16 11:30:00,56.25,56.32,56.14,56.14,38065.0,39.5977,39.647,39.5203,39.5203,38065.0
2017-03-16 11:40:00,56.13,56.42,56.13,56.37,34868.0,39.5132,39.7174,39.5132,39.6822,34868.0
2017-03-16 11:50:00,56.38,56.42,56.28,56.4,21383.0,39.6892,39.7174,39.6188,39.7033,21383.0
2017-03-16 12:00:00,56.4,56.43,56.26,56.32,33935.0,39.7033,39.7244,39.6047,39.647,33935.0
2017-03-16 12:10:00,56.35,56.56,56.32,56.56,15307.0,39.6681,39.8159,39.647,39.8159,15307.0
2017-03-16 12:20:00,56.56,56.68,56.46,56.58,7496.0,39.8159,39.9004,39.7455,39.83,7496.0
2017-03-16 12:30:00,56.56,56.69,56.53,56.57,20278.0,39.8159,39.9074,39.7948,39.823,20278.0
2017-03-16 12:40:00,56.58,56.77,56.58,56.7,9802.0,39.83,39.9637,39.83,39.9145,9802.0
2017-03-16 12:50:00,56.66,56.71,56.61,56.7,15743.0,39.8863,39.9215,39.8511,39.9145,15743.0
2017-03-16 13:00:00,56.67,56.67,56.59,56.59,9636.0,39.8934,39.8934,39.837,39.837,9636.0
2017-03-16 13:10:00,56.61,56.71,56.59,56.66,16240.0,39.8511,39.9215,39.837,39.8863,16240.0
2017-03-16 13:20:00,56.66,56.69,56.61,56.62,10366.0,39.8863,39.9074,39.8511,39.8582,10366.0
2017-03-16 13:30:00,56.63,56.72,56.6,56.69,9710.0,39.8652,39.9286,39.8441,39.9074,9710.0
2017-03-16 13:40:00,56.7,57.0,56.67,56.96,27576.0,39.9145,40.1257,39.8934,40.0975,27576.0
2017-03-16 13:50:00,56.97,57.01,56.81,56.84,21110.0,40.1045,40.1327,39.9919,40.013,21110.0
2017-03-16 14:00:00,56.85,56.96,56.84,56.96,14836.0,40.0201,40.0975,40.013,40.0975,14836.0
2017-03-16 14:10:00,56.96,57.04,56.92,56.92,14821.0,40.0975,40.1538,40.0693,40.0693,14821.0
2017-03-16 14:20:00,56.93,56.94,56.85,56.85,22316.0,40.0764,40.0834,40.0201,40.0201,22316.0
2017-03-16 14:30:00,56.85,56.92,56.77,56.77,19300.0,40.0201,40.0693,39.9637,39.9637,19300.0
2017-03-16 14:40:00,56.77,56.79,56.71,56.76,22337.0,39.9637,39.9778,39.9215,39.9567,22337.0
2017-03-16 14:50:00,56.75,56.81,56.72,56.74,14143.0,39.9497,39.9919,39.9286,39.9426,14143.0
2017-03-16 15:00:00,56.73,56.75,56.68,56.69,15364.0,39.9356,39.9497,39.9004,39.9074,15364.0
2017-03-16 15:10:00,56.7,56.76,56.68,56.69,33644.0,39.9145,39.9567,39.9004,39.9074,33644.0
2017-03-16 15:20:00,56.69,56.76,56.67,56.74,26000.0,39.9074,39.9567,39.8934,39.9426,26000.0
2017-03-16 15:30:00,56.73,56.78,56.7,56.77,61981.0,39.9356,39.9708,39.9145,39.9637,61981.0
2017-03-16 15:40:00,56.77,56.82,56.74,56.74,44147.0,39.9637,39.9989,39.9426,39.9426,44147.0
2017-03-16 15:50:00,56.74,56.81,56.68,56.78,87332.0,39.9426,39.9919,39.9004,39.9708,87332.0
2017-03-17 09:30:00,56.81,57.02,56.69,57.02,32323.0,39.9919,40.1397,39.9074,40.1397,32323.0
2017-03-17 09:40:00,57.02,57.12,56.98,56.98,15197.0,40.1397,40.2101,40.1116,40.1116,15197.0
2017-03-17 09:50:00,56.99,57.04,56.93,57.01,20609.0,40.1186,40.1538,40.0764,40.1327,20609.0
2017-03-17 10:00:00,56.98,57.06,56.96,56.98,16831.0,40.1116,40.1679,40.0975,40.1116,16831.0
2017-03-17 10:10:00,56.98,57.25,56.98,57.23,24363.0,40.1116,40.3017,40.1116,40.2876,24363.0
2017-03-17 10:20:00,57.21,57.24,57.07,57.07,41571.0,40.2735,40.2946,40.1749,40.1749,41571.0
2017-03-17 10:30:00,57.04,57.14,56.75,56.77,27313.0,40.1538,40.2242,39.9497,39.9637,27313.0
2017-03-17 10:40:00,56.79,56.8,56.69,56.79,21786.0,39.9778,39.9849,39.9074,39.9778,21786.0
2017-03-17 10:50:00,56.8,57.05,56.8,56.97,24092.0,39.9849,40.1609,39.9849,40.1045,24092.0
2017-03-17 11:00:00,56.98,56.98,56.86,56.9,19640.0,40.1116,40.1116,40.0271,40.0553,19640.0
2017-03-17 11:10:00,56.88,57.0,56.85,56.92,15999.0,40.0412,40.1257,40.0201,40.0693,15999.0
2017-03-17 11:20:00,56.92,56.94,56.87,56.89,12196.0,40.0693,40.0834,40.0341,40.0482,12196.0
2017-03-17 11:30:00,56.87,56.9,56.77,56.78,13351.0,40.0341,40.0553,39.9637,39.9708,13351.0
2017-03-17 11:40:00,56.79,56.84,56.76,56.77,12692.0,39.9778,40.013,39.9567,39.9637,12692.0
2017-03-17 11:50:00,56.77,56.84,56.76,56.81,16892.0,39.9637,40.013,39.9567,39.9919,16892.0
2017-03-17 12:00:00,56.82,56.83,56.76,56.8,9539.0,39.9989,40.006,39.9567,39.9849,9539.0
2017-03-17 12:10:00,56.8,56.81,56.75,56.75,15807.0,39.9849,39.9919,39.9497,39.9497,15807.0
2017-03-17 12:20:00,56.75,56.83,56.73,56.77,13700.0,39.9497,40.006,39.9356,39.9637,13700.0
2017-03-17 12:30:00,56.76,56.88,56.75,56.81,13040.0,39.9567,40.0412,39.9497,39.9919,13040.0
2017-03-17 12:40:00,56.81,56.81,56.72,56.72,8800.0,39.9919,39.9919,39.9286,39.9286,8800.0
2017-03-17 12:50:00,56.71,56.75,56.67,56.68,9585.0,39.9215,39.9497,39.8934,39.9004,9585.0
2017-03-17 13:00:00,56.68,56.68,56.61,56.61,22565.0,39.9004,39.9004,39.8511,39.8511,22565.0
2017-03-17 13:10:00,56.62,56.64,56.5,56.53,13822.0,39.8582,39.8722,39.7737,39.7948,13822.0
2017-03-17 13:20:00,56.55,56.63,56.53,56.55,14385.0,39.8089,39.8652,39.7948,39.8089,14385.0
2017-03-17 13:30:00,56.55,56.55,56.41,56.43,17294.0,39.8089,39.8089,39.7103,39.7244,17294.0
2017-03-17 13:40:00,56.43,56.43,56.22,56.25,22543.0,39.7244,39.7244,39.5766,39.5977,22543.0
2017-03-17 13:50:00,56.24,56.28,56.22,56.24,18505.0,39.5907,39.6188,39.5766,39.5907,18505.0
2017-03-17 14:00:00,56.25,56.3,56.25,56.26,16448.0,39.5977,39.6329,39.5977,39.6047,16448.0
2017-03-17 14:10:00,56.26,56.43,56.26,56.43,41772.0,39.6047,39.7244,39.6047,39.7244,41772.0
2017-03-17 14:20:00,56.44,56.46,56.35,56.36,17102.0,39.7314,39.7455,39.6681,39.6751,17102.0
2017-03-17 14:30:00,56.36,56.38,56.27,56.28,18602.0,39.6751,39.6892,39.6118,39.6188,18602.0
2017-03-17 14:40:00,56.28,56.43,56.27,56.34,53858.0,39.6188,39.7244,39.6118,39.661,53858.0
2017-03-17 14:50:00,56.33,56.37,56.29,56.36,25091.0,39.654,39.6822,39.6258,39.6751,25091.0
2017-03-17 15:00:00,56.35,56.38,56.29,56.31,17450.0,39.6681,39.6892,39.6258,39.6399,17450.0
2017-03-17 15:10:00,56.32,56.32,56.25,56.27,23922.0,39.647,39.647,39.5977,39.6118,23922.0
2017-03-17 15:20:00,56.26,56.31,56.25,56.27,28238.0,39.6047,39.6399,39.5977,39.6118,28238.0
2017-03-17 15:30:00,56.27,56.31,56.15,56.25,85691.0,39.6118,39.6399,39.5273,39.5977,85691.0
2017-03-17 15:40:00,56.26,56.56,56.26,56.52,84832.0,39.6047,39.8159,39.6047,39.7878,84832.0
2017-03-17 15:50:00,56.5,56.55,56.44,56.47,146148.0,39.7737,39.8089,39.7314,39.7526,146148.0
2017-03-20 09:30:00,55.95,56.06,55.59,56.02,24274.0,39.3865,39.4639,39.1331,39.4358,24274.0
2017-03-20 09:40:00,55.99,56.12,55.86,56.05,17296.0,39.4147,39.5062,39.3231,39.4569,17296.0
2017-03-20 09:50:00,56.1,56.19,56.02,56.09,14836.0,39.4921,39.5555,39.4358,39.4851,14836.0
2017-03-20 10:00:00,56.13,56.45,56.13,56.35,23248.0,39.5132,39.7385,39.5132,39.6681,23248.0
2017-03-20 10:10:00,56.35,56.38,56.18,56.23,13910.0,39.6681,39.6892,39.5484,39.5836,13910.0
2017-03-20 10:20:00,56.24,56.38,56.18,56.37,24934.0,39.5907,39.6892,39.5484,39.6822,24934.0
2017-03-20 10:30:00,56.33,56.46,56.26,56.28,18302.0,39.654,39.7455,39.6047,39.6188,18302.0
2017-03-20 10:40:00,56.29,56.47,56.22,56.4,18374.0,39.6258,39.7526,39.5766,39.7033,18374.0
2017-03-20 10:50:00,56.39,56.82,56.39,56.74,30731.0,39.6962,39.9989,39.6962,39.9426,30731.0
2017-03-20 11:00:00,56.75,56.89,56.64,56.82,58077.0,39.9497,40.0482,39.8722,39.9989,58077.0
2017-03-20 11:10:00,56.81,56.89,56.59,56.59,24428.0,39.9919,40.0482,39.837,39.837,24428.0
2017-03-20 11:20:00,56.61,56.7,56.52,56.7,53651.0,39.8511,39.9145,39.7878,39.9145,53651.0
2017-03-20 11:30:00,56.68,56.82,56.66,56.79,23749.0,39.9004,39.9989,39.8863,39.9778,23749.0
2017-03-20 11:40:00,56.78,56.86,56.71,56.76,15734.0,39.9708,40.0271,39.9215,39.9567,15734.0
2017-03-20 11:50:00,56.75,56.87,56.74,56.83,14716.0,39.9497,40.0341,39.9426,40.006,14716.0
2017-03-20 12:00:00,56.8,56.83,56.64,56.65,26318.0,39.9849,40.006,39.8722,39.8793,26318.0
2017-03-20 12:10:00,56.67,56.76,56.58,56.59,10096.0,39.8934,39.9567,39.83,39.837,10096.0
2017-03-20 12:20:00,56.64,56.77,56.58,56.68,13040.0,39.8722,39.9637,39.83,39.9004,13040.0
2017-03-20 12:30:00,56.64,56.75,56.64,56.66,11622.0,39.8722,39.9497,39.8722,39.8863,11622.0
2017-03-20 12:40:00,56.66,56.66,56.48,56.49,8808.0,39.8863,39.8863,39.7596,39.7666,8808.0
2017-03-20 12:50:00,56.51,56.6,56.5,56.6,18130.0,39.7807,39.8441,39.7737,39.8441,18130.0
2017-03-20 13:00:00,56.6,56.61,56.53,56.54,13104.0,39.8441,39.8511,39.7948,39.8018,13104.0
2017-03-20 13:10:00,56.54,56.59,56.51,56.55,16504.0,39.8018,39.837,39.7807,39.8089,16504.0
2017-03-20 13:20:00,56.56,56.59,56.47,56.53,23094.0,39.8159,39.837,39.7526,39.7948,23094.0
2017-03-20 13:30:00,56.53,56.55,56.47,56.48,11780.0,39.7948,39.8089,39.7526,39.7596,11780.0
2017-03-20 13:40:00,56.47,56.48,56.36,56.42,14897.0,39.7526,39.7596,39.6751,39.7174,14897.0
2017-03-20 13:50:00,56.41,56.55,56.4,56.54,24147.0,39.7103,39.8089,39.7033,39.8018,24147.0
2017-03-20 14:00:00,56.5,56.53,56.39,56.47,33302.0,39.7737,39.7948,39.6962,39.7526,33302.0
2017-03-20 14:10:00,56.48,56.58,56.48,56.49,12082.0,39.7596,39.83,39.7596,39.7666,12082.0
2017-03-20 14:20:00,56.51,56.67,56.44,56.55,29288.0,39.7807,39.8934,39.7314,39.8089,29288.0
2017-03-20 14:30:00,56.55,56.64,56.53,56.62,15738.0,39.8089,39.8722,39.7948,39.8582,15738.0
2017-03-20 14:40:00,56.63,56.67,56.52,56.53,8732.0,39.8652,39.8934,39.7878,39.7948,8732.0
2017-03-20 14:50:00,56.52,56.68,56.51,56.66,12075.0,39.7878,39.9004,39.7807,39.8863,12075.0
2017-03-20 15:00:00,56.66,56.78,56.65,56.75,19749.0,39.8863,39.9708,39.8793,39.9497,19749.0
2017-03-20 15:10:00,56.75,56.85,56.74,56.81,20116.0,39.9497,40.0201,39.9426,39.9919,20116.0
2017-03-20 15:20:00,56.81,56.89,56.74,56.87,26787.0,39.9919,40.0482,39.9426,40.0341,26787.0
2017-03-20 15:30:00,56.87,56.94,56.81,56.93,50112.0,40.0341,40.0834,39.9919,40.0764,50112.0
2017-03-20 15:40:00,56.93,57.05,56.83,57.04,111332.0,40.0764,40.1609,40.006,40.1538,111332.0
2017-03-20 15:50:00,57.04,57.08,56.86,56.91,135209.0,40.1538,40.182,40.0271,40.0623,135209.0
2017-03-21 09:30:00,57.29,57.82,57.25,57.64,44044.0,40.3298,40.7029,40.3017,40.5762,44044.0
2017-03-21 09:40:00,57.64,57.67,57.1,57.1,25937.0,40.5762,40.5973,40.1961,40.1961,25937.0
2017-03-21 09:50:00,57.09,57.09,56.88,56.95,18383.0,40.189,40.189,40.0412,40.0905,18383.0
2017-03-21 10:00:00,56.98,56.99,56.73,56.75,34652.0,40.1116,40.1186,39.9356,39.9497,34652.0
2017-03-21 10:10:00,56.76,56.98,56.66,56.79,53435.0,39.9567,40.1116,39.8863,39.9778,53435.0
2017-03-21 10:20:00,56.8,56.8,56.46,56.59,22110.0,39.9849,39.9849,39.7455,39.837,22110.0
2017-03-21 10:30:00,56.58,56.62,56.41,56.59,30346.0,39.83,39.8582,39.7103,39.837,30346.0
2017-03-21 10:40:00,56.59,56.63,56.4,56.44,42851.0,39.837,39.8652,39.7033,39.7314,42851.0
2017-03-21 10:50:00,56.44,56.5,56.14,56.22,37052.0,39.7314,39.7737,39.5203,39.5766,37052.0
2017-03-21 11:00:00,56.24,56.31,56.01,56.03,50408.0,39.5907,39.6399,39.4287,39.4428,50408.0
2017-03-21 11:10:00,56.03,56.28,56.0,56.15,44748.0,39.4428,39.6188,39.4217,39.5273,44748.0
2017-03-21 11:20:00,56.15,56.23,56.01,56.2,50303.0,39.5273,39.5836,39.4287,39.5625,50303.0
2017-03-21 11:30:00,56.23,56.25,55.9,56.04,54246.0,39.5836,39.5977,39.3513,39.4499,54246.0
2017-03-21 11:40:00,56.05,56.17,55.96,56.15,26071.0,39.4569,39.5414,39.3935,39.5273,26071.0
2017-03-21 11:50:00,56.16,56.48,56.12,56.48,26870.0,39.5343,39.7596,39.5062,39.7596,26870.0
2017-03-21 12:00:00,56.48,56.65,56.41,56.59,25853.0,39.7596,39.8793,39.7103,39.837,25853.0
2017-03-21 12:10:00,56.59,56.6,56.42,56.44,20431.0,39.837,39.8441,39.7174,39.7314,20431.0
2017-03-21 12:20:00,56.44,56.5,56.3,56.42,27772.0,39.7314,39.7737,39.6329,39.7174,27772.0
2017-03-21 12:30:00,56.43,56.46,56.34,56.36,21727.0,39.7244,39.7455,39.661,39.6751,21727.0
2017-03-21 12:40:00,56.36,56.45,56.27,56.27,15000.0,39.6751,39.7385,39.6118,39.6118,15000.0
2017-03-21 12:50:00,56.27,56.37,56.22,56.27,36138.0,39.6118,39.6822,39.5766,39.6118,36138.0
2017-03-21 13:00:00,56.23,56.28,56.19,56.24,28483.0,39.5836,39.6188,39.5555,39.5907,28483.0
2017-03-21 13:10:00,56.25,56.37,56.21,56.31,24771.0,39.5977,39.6822,39.5695,39.6399,24771.0
2017-03-21 13:20:00,56.3,56.31,56.19,56.31,28089.0,39.6329,39.6399,39.5555,39.6399,28089.0
2017-03-21 13:30:00,56.29,56.3,56.14,56.19,30185.0,39.6258,39.6329,39.5203,39.5555,30185.0
2017-03-21 13:40:00,56.2,56.24,56.08,56.14,35927.0,39.5625,39.5907,39.478,39.5203,35927.0
2017-03-21 13:50:00,56.15,56.17,55.98,56.0,30552.0,39.5273,39.5414,39.4076,39.4217,30552.0
2017-03-21 14:00:00,56.02,56.14,55.97,56.14,36695.0,39.4358,39.5203,39.4006,39.5203,36695.0
2017-03-21 14:10:00,56.14,56.31,56.05,56.3,20598.0,39.5203,39.6399,39.4569,39.6329,20598.0
2017-03-21 14:20:00,56.28,56.29,56.2,56.27,34485.0,39.6188,39.6258,39.5625,39.6118,34485.0
2017-03-21 14:30:00,56.28,56.48,56.25,56.38,31582.0,39.6188,39.7596,39.5977,39.6892,31582.0
2017-03-21 14:40:00,56.4,56.43,56.29,56.39,26736.0,39.7033,39.7244,39.6258,39.6962,26736.0
2017-03-21 14:50:00,56.35,56.56,56.34,56.56,22687.0,39.6681,39.8159,39.661,39.8159,22687.0
2017-03-21 15:00:00,56.54,56.65,56.46,56.65,28824.0,39.8018,39.8793,39.7455,39.8793,28824.0
2017-03-21 15:10:00,56.64,56.82,56.64,56.82,32750.0,39.8722,39.9989,39.8722,39.9989,32750.0
2017-03-21 15:20:00,56.79,56.85,56.71,56.8,31694.0,39.9778,40.0201,39.9215,39.9849,31694.0
2017-03-21 15:30:00,56.77,56.77,56.47,56.48,44158.0,39.9637,39.9637,39.7526,39.7596,44158.0
2017-03-21 15:40:00,56.49,56.49,56.27,56.28,66256.0,39.7666,39.7666,39.6118,39.6188,66256.0
2017-03-21 15:50:00,56.28,56.31,56.16,56.27,165333.0,39.6188,39.6399,39.5343,39.6118,165333.0
2017-03-22 09:30:00,55.97,56.05,55.7,55.97,26390.0,39.4006,39.4569,39.2105,39.4006,26390.0
2017-03-22 09:40:00,56.02,56.61,55.96,56.52,24502.0,39.4358,39.8511,39.3935,39.7878,24502.0
2017-03-22 09:50:00,56.51,56.65,56.37,56.48,35986.0,39.7807,39.8793,39.6822,39.7596,35986.0
2017-03-22 10:00:00,56.41,56.62,56.35,56.55,52622.0,39.7103,39.8582,39.6681,39.8089,52622.0
2017-03-22 10:10:00,56.59,56.61,56.14,56.27,57358.0,39.837,39.8511,39.5203,39.6118,57358.0
2017-03-22 10:20:00,56.29,56.43,56.24,56.3,37949.0,39.6258,39.7244,39.5907,39.6329,37949.0
2017-03-22 10:30:00,56.28,56.44,56.04,56.36,79781.0,39.6188,39.7314,39.4499,39.6751,79781.0
2017-03-22 10:40:00,56.37,56.46,56.11,56.14,46874.0,39.6822,39.7455,39.4991,39.5203,46874.0
2017-03-22 10:50:00,56.13,56.17,55.96,56.1,24677.0,39.5132,39.5414,39.3935,39.4921,24677.0
2017-03-22 11:00:00,56.14,56.18,55.94,56.0,31871.0,39.5203,39.5484,39.3795,39.4217,31871.0
2017-03-22 11:10:00,56.02,56.27,55.94,56.22,71904.0,39.4358,39.6118,39.3795,39.5766,71904.0
2017-03-22 11:20:00,56.18,56.29,56.1,56.18,52103.0,39.5484,39.6258,39.4921,39.5484,52103.0
2017-03-22 11:30:00,56.18,56.18,55.91,55.96,33656.0,39.5484,39.5484,39.3583,39.3935,33656.0
2017-03-22 11:40:00,55.99,56.08,55.92,55.99,22690.0,39.4147,39.478,39.3654,39.4147,22690.0
2017-03-22 11:50:00,56.03,56.1,55.94,56.08,22892.0,39.4428,39.4921,39.3795,39.478,22892.0
2017-03-22 12:00:00,56.07,56.09,55.93,55.97,32766.0,39.471,39.4851,39.3724,39.4006,32766.0
2017-03-22 12:10:00,55.99,56.0,55.89,55.93,15766.0,39.4147,39.4217,39.3443,39.3724,15766.0
2017-03-22 12:20:00,55.92,55.96,55.86,55.93,12161.0,39.3654,39.3935,39.3231,39.3724,12161.0
2017-03-22 12:30:00,55.93,56.08,55.93,56.03,20844.0,39.3724,39.478,39.3724,39.4428,20844.0
2017-03-22 12:40:00,56.01,56.01,55.88,55.88,18376.0,39.4287,39.4287,39.3372,39.3372,18376.0
2017-03-22 12:50:00,55.86,55.96,55.85,55.92,19955.0,39.3231,39.3935,39.3161,39.3654,19955.0
2017-03-22 13:00:00,55.9,55.92,55.82,55.89,22950.0,39.3513,39.3654,39.295,39.3443,22950.0
2017-03-22 13:10:00,55.91,55.98,55.84,55.97,14348.0,39.3583,39.4076,39.3091,39.4006,14348.0
2017-03-22 13:20:00,55.96,56.1,55.95,56.0,41587.0,39.3935,39.4921,39.3865,39.4217,41587.0
2017-03-22 13:30:00,55.99,56.08,55.96,56.04,37373.0,39.4147,39.478,39.3935,39.4499,37373.0
2017-03-22 13:40:00,56.06,56.1,55.96,56.02,43961.0,39.4639,39.4921,39.3935,39.4358,43961.0
2017-03-22 13:50:00,56.02,56.13,56.01,56.09,20867.0,39.4358,39.5132,39.4287,39.4851,20867.0
2017-03-22 14:00:00,56.08,56.15,56.05,56.11,23531.0,39.478,39.5273,39.4569,39.4991,23531.0
2017-03-22 14:10:00,56.13,56.14,55.97,55.99,22259.0,39.5132,39.5203,39.4006,39.4147,22259.0
2017-03-22 14:20:00,55.99,56.13,55.99,56.02,17258.0,39.4147,39.5132,39.4147,39.4358,17258.0
2017-03-22 14:30:00,56.04,56.12,56.04,56.07,17669.0,39.4499,39.5062,39.4499,39.471,17669.0
2017-03-22 14:40:00,56.07,56.08,56.01,56.03,28250.0,39.471,39.478,39.4287,39.4428,28250.0
2017-03-22 14:50:00,56.03,56.07,55.96,56.02,21446.0,39.4428,39.471,39.3935,39.4358,21446.0
2017-03-22 15:00:00,56.01,56.05,55.95,56.03,25690.0,39.4287,39.4569,39.3865,39.4428,25690.0
2017-03-22 15:10:00,56.04,56.2,56.03,56.18,20512.0,39.4499,39.5625,39.4428,39.5484,20512.0
2017-03-22 15:20:00,56.19,56.36,56.18,56.25,24636.0,39.5555,39.6751,39.5484,39.5977,24636.0
2017-03-22 15:30:00,56.23,56.23,56.14,56.19,27700.0,39.5836,39.5836,39.5203,39.5555,27700.0
2017-03-22 15:40:00,56.19,56.27,56.13,56.15,48367.0,39.5555,39.6118,39.5132,39.5273,48367.0
2017-03-22 15:50:00,56.15,56.28,56.12,56.21,149494.0,39.5273,39.6188,39.5062,39.5695,149494.0
2017-03-23 09:30:00,56.28,56.45,55.95,56.37,35911.0,39.6188,39.7385,39.3865,39.6822,35911.0
2017-03-23 09:40:00,56.37,56.42,56.11,56.28,19400.0,39.6822,39.7174,39.4991,39.6188,19400.0
2017-03-23 09:50:00,56.32,56.33,56.21,56.33,38083.0,39.647,39.654,39.5695,39.654,38083.0
2017-03-23 10:00:00,56.33,56.43,56.14,56.25,30181.0,39.654,39.7244,39.5203,39.5977,30181.0
2017-03-23 10:10:00,56.25,56.38,56.2,56.36,11657.0,39.5977,39.6892,39.5625,39.6751,11657.0
2017-03-23 10:20:00,56.36,56.51,56.27,56.33,33039.0,39.6751,39.7807,39.6118,39.654,33039.0
2017-03-23 10:30:00,56.32,56.45,56.25,56.38,27507.0,39.647,39.7385,39.5977,39.6892,27507.0
2017-03-23 10:40:00,56.38,56.52,56.33,56.42,20100.0,39.6892,39.7878,39.654,39.7174,20100.0
2017-03-23 10:50:00,56.48,56.52,56.4,56.48,15948.0,39.7596,39.7878,39.7033,39.7596,15948.0
2017-03-23 11:00:00,56.49,56.66,56.44,56.64,26290.0,39.7666,39.8863,39.7314,39.8722,26290.0
2017-03-23 11:10:00,56.63,56.92,56.63,56.79,25010.0,39.8652,40.0693,39.8652,39.9778,25010.0
2017-03-23 11:20:00,56.77,56.83,56.72,56.77,18231.0,39.9637,40.006,39.9286,39.9637,18231.0
2017-03-23 11:30:00,56.74,56.96,56.72,56.73,24994.0,39.9426,40.0975,39.9286,39.9356,24994.0
2017-03-23 11:40:00,56.71,56.79,56.64,56.78,14553.0,39.9215,39.9778,39.8722,39.9708,14553.0
2017-03-23 11:50:00,56.76,56.78,56.66,56.71,7912.0,39.9567,39.9708,39.8863,39.9215,7912.0
2017-03-23 12:00:00,56.75,56.79,56.68,56.73,22854.0,39.9497,39.9778,39.9004,39.9356,22854.0
2017-03-23 12:10:00,56.72,56.82,56.7,56.8,8910.0,39.9286,39.9989,39.9145,39.9849,8910.0
2017-03-23 12:20:00,56.81,56.93,56.79,56.86,18663.0,39.9919,40.0764,39.9778,40.0271,18663.0
2017-03-23 12:30:00,56.85,56.91,56.8,56.83,10541.0,40.0201,40.0623,39.9849,40.006,10541.0
2017-03-23 12:40:00,56.86,56.95,56.78,56.82,14773.0,40.0271,40.0905,39.9708,39.9989,14773.0
2017-03-23 12:50:00,56.8,56.89,56.79,56.89,10446.0,39.9849,40.0482,39.9778,40.0482,10446.0
2017-03-23 13:00:00,56.84,56.84,56.57,56.58,23230.0,40.013,40.013,39.823,39.83,23230.0
2017-03-23 13:10:00,56.56,56.58,56.45,56.48,11325.0,39.8159,39.83,39.7385,39.7596,11325.0
2017-03-23 13:20:00,56.53,56.56,56.37,56.37,9651.0,39.7948,39.8159,39.6822,39.6822,9651.0
2017-03-23 13:30:00,56.38,56.42,56.33,56.36,22189.0,39.6892,39.7174,39.654,39.6751,22189.0
2017-03-23 13:40:00,56.39,56.66,56.38,56.63,24904.0,39.6962,39.8863,39.6892,39.8652,24904.0
2017-03-23 13:50:00,56.61,56.76,56.61,56.76,6332.0,39.8511,39.9567,39.8511,39.9567,6332.0
2017-03-23 14:00:00,56.76,56.76,56.56,56.56,16374.0,39.9567,39.9567,39.8159,39.8159,16374.0
2017-03-23 14:10:00,56.61,56.61,56.52,56.58,18161.0,39.8511,39.8511,39.7878,39.83,18161.0
2017-03-23 14:20:00,56.59,56.66,56.58,56.63,20807.0,39.837,39.8863,39.83,39.8652,20807.0
2017-03-23 14:30:00,56.62,56.76,56.6,56.73,21839.0,39.8582,39.9567,39.8441,39.9356,21839.0
2017-03-23 14:40:00,56.75,56.9,56.72,56.82,15155.0,39.9497,40.0553,39.9286,39.9989,15155.0
2017-03-23 14:50:00,56.83,56.83,56.74,56.76,17320.0,40.006,40.006,39.9426,39.9567,17320.0
2017-03-23 15:00:00,56.75,56.79,56.7,56.73,17867.0,39.9497,39.9778,39.9145,39.9356,17867.0
2017-03-23 15:10:00,56.72,56.76,56.42,56.49,19098.0,39.9286,39.9567,39.7174,39.7666,19098.0
2017-03-23 15:20:00,56.51,56.62,56.51,56.52,31298.0,39.7807,39.8582,39.7807,39.7878,31298.0
2017-03-23 15:30:00,56.52,56.66,56.45,56.66,45354.0,39.7878,39.8863,39.7385,39.8863,45354.0
2017-03-23 15:40:00,56.66,56.77,56.65,56.77,56546.0,39.8863,39.9637,39.8793,39.9637,56546.0
2017-03-23 15:50:00,56.77,56.77,56.64,56.73,115636.0,39.9637,39.9637,39.8722,39.9356,115636.0
2017-03-24 09:30:00,56.79,56.93,56.69,56.82,22541.0,39.9778,40.0764,39.9074,39.9989,22541.0
2017-03-24 09:40:00,56.8,57.04,56.78,56.87,11640.0,39.9849,40.1538,39.9708,40.0341,11640.0
2017-03-24 09:50:00,56.88,56.97,56.79,56.97,8781.0,40.0412,40.1045,39.9778,40.1045,8781.0
2017-03-24 10:00:00,56.94,57.07,56.87,56.97,13537.0,40.0834,40.1749,40.0341,40.1045,13537.0
2017-03-24 10:10:00,56.92,56.99,56.85,56.97,11150.0,40.0693,40.1186,40.0201,40.1045,11150.0
2017-03-24 10:20:00,56.94,57.05,56.84,57.0,36770.0,40.0834,40.1609,40.013,40.1257,36770.0
2017-03-24 10:30:00,56.98,57.09,56.93,57.04,19776.0,40.1116,40.189,40.0764,40.1538,19776.0
2017-03-24 10:40:00,57.03,57.21,57.01,57.13,20320.0,40.1468,40.2735,40.1327,40.2172,20320.0
2017-03-24 10:50:00,57.13,57.18,57.0,57.1,23900.0,40.2172,40.2524,40.1257,40.1961,23900.0
2017-03-24 11:00:00,57.1,57.13,56.88,56.9,22997.0,40.1961,40.2172,40.0412,40.0553,22997.0
2017-03-24 11:10:00,56.9,56.9,56.79,56.85,36100.0,40.0553,40.0553,39.9778,40.0201,36100.0
2017-03-24 11:20:00,56.85,56.91,56.77,56.91,19476.0,40.0201,40.0623,39.9637,40.0623,19476.0
2017-03-24 11:30:00,56.92,57.07,56.9,57.07,17931.0,40.0693,40.1749,40.0553,40.1749,17931.0
2017-03-24 11:40:00,57.08,57.12,57.0,57.12,18062.0,40.182,40.2101,40.1257,40.2101,18062.0
2017-03-24 11:50:00,57.12,57.23,57.09,57.14,17368.0,40.2101,40.2876,40.189,40.2242,17368.0
2017-03-24 12:00:00,57.13,57.17,57.07,57.1,21465.0,40.2172,40.2453,40.1749,40.1961,21465.0
2017-03-24 12:10:00,57.09,57.1,56.85,56.86,20497.0,40.189,40.1961,40.0201,40.0271,20497.0
2017-03-24 12:20:00,56.83,56.96,56.82,56.92,31722.0,40.006,40.0975,39.9989,40.0693,31722.0
2017-03-24 12:30:00,56.92,57.02,56.84,56.9,29226.0,40.0693,40.1397,40.013,40.0553,29226.0
2017-03-24 12:40:00,56.9,56.92,56.83,56.83,38897.0,40.0553,40.0693,40.006,40.006,38897.0
2017-03-24 12:50:00,56.84,56.87,56.75,56.76,42281.0,40.013,40.0341,39.9497,39.9567,42281.0
2017-03-24 13:00:00,56.76,56.86,56.73,56.85,43086.0,39.9567,40.0271,39.9356,40.0201,43086.0
2017-03-24 13:10:00,56.85,56.86,56.73,56.82,47225.0,40.0201,40.0271,39.9356,39.9989,47225.0
2017-03-24 13:20:00,56.82,56.94,56.82,56.91,37411.0,39.9989,40.0834,39.9989,40.0623,37411.0
2017-03-24 13:30:00,56.9,57.0,56.84,57.0,22270.0,40.0553,40.1257,40.013,40.1257,22270.0
2017-03-24 13:40:00,56.98,56.99,56.83,56.88,21098.0,40.1116,40.1186,40.006,40.0412,21098.0
2017-03-24 13:50:00,56.88,56.96,56.83,56.96,30556.0,40.0412,40.0975,40.006,40.0975,30556.0
2017-03-24 14:00:00,56.96,57.05,56.96,57.02,28733.0,40.0975,40.1609,40.0975,40.1397,28733.0
2017-03-24 14:10:00,57.03,57.09,56.92,56.94,29268.0,40.1468,40.189,40.0693,40.0834,29268.0
2017-03-24 14:20:00,56.94,56.95,56.86,56.95,31681.0,40.0834,40.0905,40.0271,40.0905,31681.0
2017-03-24 14:30:00,56.95,57.02,56.92,56.94,33783.0,40.0905,40.1397,40.0693,40.0834,33783.0
2017-03-24 14:40:00,56.94,56.97,56.86,56.97,27347.0,40.0834,40.1045,40.0271,40.1045,27347.0
2017-03-24 14:50:00,56.98,57.06,56.94,56.96,28727.0,40.1116,40.1679,40.0834,40.0975,28727.0
2017-03-24 15:00:00,56.96,56.96,56.65,56.68,35331.0,40.0975,40.0975,39.8793,39.9004,35331.0
2017-03-24 15:10:00,56.68,56.69,56.48,56.5,40878.0,39.9004,39.9074,39.7596,39.7737,40878.0
2017-03-24 15:20:00,56.49,56.74,56.48,56.74,52485.0,39.7666,39.9426,39.7596,39.9426,52485.0
2017-03-24 15:30:00,56.72,56.89,56.62,56.87,86890.0,39.9286,40.0482,39.8582,40.0341,86890.0
2017-03-24 15:40:00,56.87,56.96,56.68,56.75,119573.0,40.0341,40.0975,39.9004,39.9497,119573.0
2017-03-24 15:50:00,56.74,56.79,56.62,56.66,210475.0,39.9426,39.9778,39.8582,39.8863,210475.0
2017-03-27 09:30:00,55.93,56.06,55.3,55.58,76401.0,39.3724,39.4639,38.9289,39.126,76401.0
2017-03-27 09:40:00,55.59,55.84,55.57,55.79,82705.0,39.1331,39.3091,39.119,39.2739,82705.0
2017-03-27 09:50:00,55.75,56.11,55.75,55.89,32805.0,39.2457,39.4991,39.2457,39.3443,32805.0
2017-03-27 10:00:00,55.91,56.04,55.76,55.79,55005.0,39.3583,39.4499,39.2528,39.2739,55005.0
2017-03-27 10:10:00,55.82,56.03,55.79,55.89,45151.0,39.295,39.4428,39.2739,39.3443,45151.0
2017-03-27 10:20:00,55.91,55.91,55.71,55.72,39286.0,39.3583,39.3583,39.2176,39.2246,39286.0
2017-03-27 10:30:00,55.71,56.05,55.71,55.93,27467.0,39.2176,39.4569,39.2176,39.3724,27467.0
2017-03-27 10:40:00,55.95,56.23,55.92,56.11,33651.0,39.3865,39.5836,39.3654,39.4991,33651.0
2017-03-27 10:50:00,56.1,56.27,55.95,56.18,36882.0,39.4921,39.6118,39.3865,39.5484,36882.0
2017-03-27 11:00:00,56.18,56.42,56.15,56.3,42121.0,39.5484,39.7174,39.5273,39.6329,42121.0
2017-03-27 11:10:00,56.3,56.37,56.22,56.23,32177.0,39.6329,39.6822,39.5766,39.5836,32177.0
2017-03-27 11:20:00,56.23,56.37,56.2,56.33,35018.0,39.5836,39.6822,39.5625,39.654,35018.0
2017-03-27 11:30:00,56.32,56.5,56.31,56.43,28772.0,39.647,39.7737,39.6399,39.7244,28772.0
2017-03-27 11:40:00,56.44,56.51,56.28,56.28,25938.0,39.7314,39.7807,39.6188,39.6188,25938.0
2017-03-27 11:50:00,56.28,56.35,56.17,56.24,27515.0,39.6188,39.6681,39.5414,39.5907,27515.0
2017-03-27 12:00:00,56.24,56.37,56.16,56.18,32238.0,39.5907,39.6822,39.5343,39.5484,32238.0
2017-03-27 12:10:00,56.2,56.36,56.1,56.35,31620.0,39.5625,39.6751,39.4921,39.6681,31620.0
2017-03-27 12:20:00,56.36,56.4,56.27,56.36,60071.0,39.6751,39.7033,39.6118,39.6751,60071.0
2017-03-27 12:30:00,56.37,56.4,56.33,56.36,67440.0,39.6822,39.7033,39.654,39.6751,67440.0
2017-03-27 12:40:00,56.35,56.37,56.2,56.37,41532.0,39.6681,39.6822,39.5625,39.6822,41532.0
2017-03-27 12:50:00,56.37,56.47,56.26,56.28,18200.0,39.6822,39.7526,39.6047,39.6188,18200.0
2017-03-27 13:00:00,56.3,56.56,56.3,56.55,18141.0,39.6329,39.8159,39.6329,39.8089,18141.0
2017-03-27 13:10:00,56.54,56.54,56.37,56.5,21467.0,39.8018,39.8018,39.6822,39.7737,21467.0
2017-03-27 13:20:00,56.5,56.59,56.43,56.46,27080.0,39.7737,39.837,39.7244,39.7455,27080.0
2017-03-27 13:30:00,56.44,56.44,56.3,56.3,16911.0,39.7314,39.7314,39.6329,39.6329,16911.0
2017-03-27 13:40:00,56.3,56.41,56.3,56.36,17153.0,39.6329,39.7103,39.6329,39.6751,17153.0
2017-03-27 13:50:00,56.36,56.38,56.27,56.28,27062.0,39.6751,39.6892,39.6118,39.6188,27062.0
2017-03-27 14:00:00,56.28,56.36,56.22,56.29,22196.0,39.6188,39.6751,39.5766,39.6258,22196.0
2017-03-27 14:10:00,56.25,56.28,56.04,56.04,24434.0,39.5977,39.6188,39.4499,39.4499,24434.0
2017-03-27 14:20:00,56.05,56.29,56.03,56.29,22927.0,39.4569,39.6258,39.4428,39.6258,22927.0
2017-03-27 14:30:00,56.31,56.32,56.17,56.17,35251.0,39.6399,39.647,39.5414,39.5414,35251.0
2017-03-27 14:40:00,56.16,56.39,56.16,56.37,27105.0,39.5343,39.6962,39.5343,39.6822,27105.0
2017-03-27 14:50:00,56.4,56.55,56.38,56.54,34828.0,39.7033,39.8089,39.6892,39.8018,34828.0
2017-03-27 15:00:00,56.53,56.69,56.47,56.66,43852.0,39.7948,39.9074,39.7526,39.8863,43852.0
2017-03-27 15:10:00,56.68,56.78,56.6,56.78,56827.0,39.9004,39.9708,39.8441,39.9708,56827.0
2017-03-27 15:20:00,56.76,56.81,56.65,56.74,63453.0,39.9567,39.9919,39.8793,39.9426,63453.0
2017-03-27 15:30:00,56.73,56.85,56.64,56.78,64263.0,39.9356,40.0201,39.8722,39.9708,64263.0
2017-03-27 15:40:00,56.78,56.98,56.78,56.86,89969.0,39.9708,40.1116,39.9708,40.0271,89969.0
2017-03-27 15:50:00,56.85,56.87,56.78,56.84,155574.0,40.0201,40.0341,39.9708,40.013,155574.0
2017-03-28 09:30:00,57.1,57.21,56.77,57.19,35284.0,40.1961,40.2735,39.9637,40.2594,35284.0
2017-03-28 09:40:00,57.2,57.23,56.99,57.02,22600.0,40.2665,40.2876,40.1186,40.1397,22600.0
2017-03-28 09:50:00,57.03,57.06,56.57,56.57,25609.0,40.1468,40.1679,39.823,39.823,25609.0
2017-03-28 10:00:00,56.59,56.97,56.59,56.89,24768.0,39.837,40.1045,39.837,40.0482,24768.0
2017-03-28 10:10:00,56.93,56.98,56.85,56.9,21865.0,40.0764,40.1116,40.0201,40.0553,21865.0
2017-03-28 10:20:00,56.9,56.96,56.82,56.85,37446.0,40.0553,40.0975,39.9989,40.0201,37446.0
2017-03-28 10:30:00,56.87,56.94,56.86,56.9,17933.0,40.0341,40.0834,40.0271,40.0553,17933.0
2017-03-28 10:40:00,56.93,56.96,56.74,56.77,15993.0,40.0764,40.0975,39.9426,39.9637,15993.0
2017-03-28 10:50:00,56.79,57.29,56.7,57.28,58895.0,39.9778,40.3298,39.9145,40.3228,58895.0
2017-03-28 11:00:00,57.26,57.69,57.15,57.65,125629.0,40.3087,40.6114,40.2313,40.5832,125629.0
2017-03-28 11:10:00,57.66,57.66,57.19,57.23,33362.0,40.5903,40.5903,40.2594,40.2876,33362.0
2017-03-28 11:20:00,57.23,57.48,57.22,57.38,24846.0,40.2876,40.4636,40.2805,40.3932,24846.0
2017-03-28 11:30:00,57.38,57.44,57.13,57.15,44123.0,40.3932,40.4354,40.2172,40.2313,44123.0
2017-03-28 11:40:00,57.14,57.32,57.11,57.32,38507.0,40.2242,40.3509,40.2031,40.3509,38507.0
2017-03-28 11:50:00,57.31,57.37,57.27,57.3,24960.0,40.3439,40.3861,40.3157,40.3368,24960.0
2017-03-28 12:00:00,57.29,57.41,57.29,57.4,14074.0,40.3298,40.4143,40.3298,40.4072,14074.0
2017-03-28 12:10:00,57.38,57.47,57.31,57.33,14491.0,40.3932,40.4565,40.3439,40.358,14491.0
2017-03-28 12:20:00,57.31,57.35,57.18,57.32,25193.0,40.3439,40.372,40.2524,40.3509,25193.0
2017-03-28 12:30:00,57.34,57.45,57.33,57.4,14477.0,40.365,40.4424,40.358,40.4072,14477.0
2017-03-28 12:40:00,57.4,57.4,57.18,57.18,19333.0,40.4072,40.4072,40.2524,40.2524,19333.0
2017-03-28 12:50:00,57.18,57.21,57.09,57.18,26116.0,40.2524,40.2735,40.189,40.2524,26116.0
2017-03-28 13:00:00,57.19,57.2,57.07,57.07,29234.0,40.2594,40.2665,40.1749,40.1749,29234.0
2017-03-28 13:10:00,57.08,57.2,57.07,57.18,17888.0,40.182,40.2665,40.1749,40.2524,17888.0
2017-03-28 13:20:00,57.17,57.17,56.97,57.03,22692.0,40.2453,40.2453,40.1045,40.1468,22692.0
2017-03-28 13:30:00,57.03,57.04,56.88,56.9,26517.0,40.1468,40.1538,40.0412,40.0553,26517.0
2017-03-28 13:40:00,56.87,56.95,56.85,56.95,22924.0,40.0341,40.0905,40.0201,40.0905,22924.0
2017-03-28 13:50:00,56.96,56.98,56.82,56.9,26869.0,40.0975,40.1116,39.9989,40.0553,26869.0
2017-03-28 14:00:00,56.9,57.23,56.85,57.21,44160.0,40.0553,40.2876,40.0201,40.2735,44160.0
2017-03-28 14:10:00,57.23,57.24,57.1,57.1,33039.0,40.2876,40.2946,40.1961,40.1961,33039.0
2017-03-28 14:20:00,57.1,57.16,57.08,57.11,23216.0,40.1961,40.2383,40.182,40.2031,23216.0
2017-03-28 14:30:00,57.11,57.12,57.01,57.09,65008.0,40.2031,40.2101,40.1327,40.189,65008.0
2017-03-28 14:40:00,57.09,57.14,56.96,56.97,30912.0,40.189,40.2242,40.0975,40.1045,30912.0
2017-03-28 14:50:00,56.98,57.08,56.93,56.95,26744.0,40.1116,40.182,40.0764,40.0905,26744.0
2017-03-28 15:00:00,56.95,57.0,56.85,56.96,33341.0,40.0905,40.1257,40.0201,40.0975,33341.0
2017-03-28 15:10:00,56.96,57.11,56.96,57.09,35931.0,40.0975,40.2031,40.0975,40.189,35931.0
2017-03-28 15:20:00,57.1,57.14,57.02,57.11,39005.0,40.1961,40.2242,40.1397,40.2031,39005.0
2017-03-28 15:30:00,57.11,57.28,57.11,57.25,52265.0,40.2031,40.3228,40.2031,40.3017,52265.0
2017-03-28 15:40:00,57.25,57.27,57.18,57.24,76630.0,40.3017,40.3157,40.2524,40.2946,76630.0
2017-03-28 15:50:00,57.25,57.47,57.24,57.32,143201.0,40.3017,40.4565,40.2946,40.3509,143201.0
2017-03-29 09:30:00,57.2,57.85,57.2,57.48,28526.0,40.2665,40.724,40.2665,40.4636,28526.0
2017-03-29 09:40:00,57.48,57.81,57.45,57.58,23543.0,40.4636,40.6959,40.4424,40.534,23543.0
2017-03-29 09:50:00,57.55,57.75,57.48,57.62,13616.0,40.5128,40.6536,40.4636,40.5621,13616.0
2017-03-29 10:00:00,57.69,57.81,57.55,57.76,26224.0,40.6114,40.6959,40.5128,40.6607,26224.0
2017-03-29 10:10:00,57.83,57.94,57.78,57.87,38335.0,40.7099,40.7874,40.6747,40.7381,38335.0
2017-03-29 10:20:00,57.86,58.05,57.83,58.03,71777.0,40.7311,40.8648,40.7099,40.8507,71777.0
2017-03-29 10:30:00,58.05,58.39,58.05,58.23,59340.0,40.8648,41.1042,40.8648,40.9915,59340.0
2017-03-29 10:40:00,58.28,58.38,58.15,58.32,41680.0,41.0267,41.0971,40.9352,41.0549,41680.0
2017-03-29 10:50:00,58.3,58.39,58.21,58.26,36614.0,41.0408,41.1042,40.9775,41.0126,36614.0
2017-03-29 11:00:00,58.24,58.34,58.17,58.33,40051.0,40.9986,41.069,40.9493,41.0619,40051.0
2017-03-29 11:10:00,58.33,58.36,58.23,58.33,41567.0,41.0619,41.083,40.9915,41.0619,41567.0
2017-03-29 11:20:00,58.33,58.42,58.31,58.39,72661.0,41.0619,41.1253,41.0478,41.1042,72661.0
2017-03-29 11:30:00,58.4,58.51,58.35,58.51,60469.0,41.1112,41.1886,41.076,41.1886,60469.0
2017-03-29 11:40:00,58.47,58.68,58.44,58.66,45453.0,41.1605,41.3083,41.1394,41.2942,45453.0
2017-03-29 11:50:00,58.67,58.67,58.57,58.66,28814.0,41.3013,41.3013,41.2309,41.2942,28814.0
2017-03-29 12:00:00,58.67,58.67,58.5,58.54,36059.0,41.3013,41.3013,41.1816,41.2098,36059.0
2017-03-29 12:10:00,58.55,58.55,58.46,58.51,26093.0,41.2168,41.2168,41.1534,41.1886,26093.0
2017-03-29 12:20:00,58.52,58.61,58.5,58.54,25522.0,41.1957,41.259,41.1816,41.2098,25522.0
2017-03-29 12:30:00,58.57,58.6,58.44,58.59,44490.0,41.2309,41.252,41.1394,41.245,44490.0
2017-03-29 12:40:00,58.6,58.73,58.58,58.64,39970.0,41.252,41.3435,41.2379,41.2802,39970.0
2017-03-29 12:50:00,58.64,58.7,58.58,58.58,24927.0,41.2802,41.3224,41.2379,41.2379,24927.0
2017-03-29 13:00:00,58.59,58.77,58.57,58.77,24953.0,41.245,41.3717,41.2309,41.3717,24953.0
2017-03-29 13:10:00,58.76,58.87,58.74,58.86,43840.0,41.3646,41.4421,41.3505,41.435,43840.0
2017-03-29 13:20:00,58.86,59.06,58.86,59.01,37432.0,41.435,41.5758,41.435,41.5406,37432.0
2017-03-29 13:30:00,59.02,59.06,58.92,59.01,44879.0,41.5477,41.5758,41.4773,41.5406,44879.0
2017-03-29 13:40:00,59.01,59.09,58.98,59.06,34159.0,41.5406,41.5969,41.5195,41.5758,34159.0
2017-03-29 13:50:00,59.06,59.19,59.02,59.18,22823.0,41.5758,41.6673,41.5477,41.6603,22823.0
2017-03-29 14:00:00,59.18,59.19,59.06,59.11,39540.0,41.6603,41.6673,41.5758,41.611,39540.0
2017-03-29 14:10:00,59.11,59.12,59.04,59.1,21679.0,41.611,41.6181,41.5617,41.604,21679.0
2017-03-29 14:20:00,59.1,59.28,59.09,59.23,33855.0,41.604,41.7307,41.5969,41.6955,33855.0
2017-03-29 14:30:00,59.23,59.23,59.07,59.11,29955.0,41.6955,41.6955,41.5829,41.611,29955.0
2017-03-29 14:40:00,59.12,59.15,59.04,59.09,26431.0,41.6181,41.6392,41.5617,41.5969,26431.0
2017-03-29 14:50:00,59.09,59.11,59.04,59.09,33394.0,41.5969,41.611,41.5617,41.5969,33394.0
2017-03-29 15:00:00,59.08,59.1,58.93,58.95,41318.0,41.5899,41.604,41.4843,41.4984,41318.0
2017-03-29 15:10:00,58.95,58.99,58.82,58.89,35694.0,41.4984,41.5265,41.4069,41.4561,35694.0
2017-03-29 15:20:00,58.88,58.95,58.86,58.87,39069.0,41.4491,41.4984,41.435,41.4421,39069.0
2017-03-29 15:30:00,58.86,58.9,58.79,58.89,52450.0,41.435,41.4632,41.3857,41.4561,52450.0
2017-03-29 15:40:00,58.9,59.07,58.85,59.05,110019.0,41.4632,41.5829,41.428,41.5688,110019.0
2017-03-29 15:50:00,59.04,59.1,58.97,59.02,155961.0,41.5617,41.604,41.5125,41.5477,155961.0
2017-03-30 09:30:00,59.35,59.47,59.05,59.18,29269.0,41.78,41.8644,41.5688,41.6603,29269.0
2017-03-30 09:40:00,59.11,59.11,58.54,58.59,33957.0,41.611,41.611,41.2098,41.245,33957.0
2017-03-30 09:50:00,58.64,58.74,58.45,58.5,38485.0,41.2802,41.3505,41.1464,41.1816,38485.0
2017-03-30 10:00:00,58.52,58.52,58.31,58.42,34289.0,41.1957,41.1957,41.0478,41.1253,34289.0
2017-03-30 10:10:00,58.43,58.66,58.43,58.62,15173.0,41.1323,41.2942,41.1323,41.2661,15173.0
2017-03-30 10:20:00,58.64,58.82,58.6,58.82,30114.0,41.2802,41.4069,41.252,41.4069,30114.0
2017-03-30 10:30:00,58.8,58.9,58.68,58.84,21410.0,41.3928,41.4632,41.3083,41.4209,21410.0
2017-03-30 10:40:00,58.83,59.05,58.82,58.94,25678.0,41.4139,41.5688,41.4069,41.4913,25678.0
2017-03-30 10:50:00,58.94,59.11,58.9,59.11,34056.0,41.4913,41.611,41.4632,41.611,34056.0
2017-03-30 11:00:00,59.12,59.22,59.09,59.16,34982.0,41.6181,41.6884,41.5969,41.6462,34982.0
2017-03-30 11:10:00,59.15,59.35,59.13,59.29,26651.0,41.6392,41.78,41.6251,41.7377,26651.0
2017-03-30 11:20:00,59.29,59.37,59.24,59.3,27574.0,41.7377,41.794,41.7025,41.7448,27574.0
2017-03-30 11:30:00,59.31,59.33,59.25,59.33,19177.0,41.7518,41.7659,41.7096,41.7659,19177.0
2017-03-30 11:40:00,59.34,59.34,59.26,59.31,13232.0,41.7729,41.7729,41.7166,41.7518,13232.0
2017-03-30 11:50:00,59.3,59.34,59.23,59.3,15766.0,41.7448,41.7729,41.6955,41.7448,15766.0
2017-03-30 12:00:00,59.31,59.31,59.13,59.18,25356.0,41.7518,41.7518,41.6251,41.6603,25356.0
2017-03-30 12:10:00,59.17,59.21,59.07,59.13,18943.0,41.6533,41.6814,41.5829,41.6251,18943.0
2017-03-30 12:20:00,59.17,59.21,59.14,59.21,9410.0,41.6533,41.6814,41.6321,41.6814,9410.0
2017-03-30 12:30:00,59.21,59.33,59.17,59.19,18326.0,41.6814,41.7659,41.6533,41.6673,18326.0
2017-03-30 12:40:00,59.16,59.22,59.15,59.2,18215.0,41.6462,41.6884,41.6392,41.6744,18215.0
2017-03-30 12:50:00,59.19,59.24,59.13,59.21,11249.0,41.6673,41.7025,41.6251,41.6814,11249.0
2017-03-30 13:00:00,59.17,59.26,59.15,59.25,15833.0,41.6533,41.7166,41.6392,41.7096,15833.0
2017-03-30 13:10:00,59.24,59.26,59.18,59.21,38525.0,41.7025,41.7166,41.6603,41.6814,38525.0
2017-03-30 13:20:00,59.23,59.28,59.21,59.27,23582.0,41.6955,41.7307,41.6814,41.7236,23582.0
2017-03-30 13:30:00,59.24,59.31,59.23,59.24,18827.0,41.7025,41.7518,41.6955,41.7025,18827.0
2017-03-30 13:40:00,59.21,59.23,59.03,59.22,19656.0,41.6814,41.6955,41.5547,41.6884,19656.0
2017-03-30 13:50:00,59.21,59.25,59.17,59.25,21855.0,41.6814,41.7096,41.6533,41.7096,21855.0
2017-03-30 14:00:00,59.24,59.26,59.19,59.26,25469.0,41.7025,41.7166,41.6673,41.7166,25469.0
2017-03-30 14:10:00,59.25,59.29,59.22,59.26,13214.0,41.7096,41.7377,41.6884,41.7166,13214.0
2017-03-30 14:20:00,59.26,59.32,59.26,59.27,10855.0,41.7166,41.7588,41.7166,41.7236,10855.0
2017-03-30 14:30:00,59.26,59.39,59.26,59.35,33095.0,41.7166,41.8081,41.7166,41.78,33095.0
2017-03-30 14:40:00,59.32,59.32,59.19,59.2,32694.0,41.7588,41.7588,41.6673,41.6744,32694.0
2017-03-30 14:50:00,59.2,59.22,59.08,59.15,43763.0,41.6744,41.6884,41.5899,41.6392,43763.0
2017-03-30 15:00:00,59.15,59.15,58.88,58.93,39518.0,41.6392,41.6392,41.4491,41.4843,39518.0
2017-03-30 15:10:00,58.94,59.01,58.84,58.84,39588.0,41.4913,41.5406,41.4209,41.4209,39588.0
2017-03-30 15:20:00,58.85,58.85,58.74,58.79,50380.0,41.428,41.428,41.3505,41.3857,50380.0
2017-03-30 15:30:00,58.79,59.04,58.78,59.03,51503.0,41.3857,41.5617,41.3787,41.5547,51503.0
2017-03-30 15:40:00,59.03,59.09,58.99,59.03,91939.0,41.5547,41.5969,41.5265,41.5547,91939.0
2017-03-30 15:50:00,59.03,59.08,59.0,59.06,152151.0,41.5547,41.5899,41.5336,41.5758,152151.0
2017-03-31 09:30:00,58.5,58.96,58.47,58.78,42467.0,41.1816,41.5054,41.1605,41.3787,42467.0
2017-03-31 09:40:00,58.77,58.78,58.54,58.63,21961.0,41.3717,41.3787,41.2098,41.2731,21961.0
2017-03-31 09:50:00,58.62,58.84,58.6,58.75,18679.0,41.2661,41.4209,41.252,41.3576,18679.0
2017-03-31 10:00:00,58.77,59.01,58.77,58.8,17617.0,41.3717,41.5406,41.3717,41.3928,17617.0
2017-03-31 10:10:00,58.78,58.92,58.75,58.89,35062.0,41.3787,41.4773,41.3576,41.4561,35062.0
2017-03-31 10:20:00,58.87,58.9,58.76,58.79,23165.0,41.4421,41.4632,41.3646,41.3857,23165.0
2017-03-31 10:30:00,58.81,59.03,58.79,58.94,14318.0,41.3998,41.5547,41.3857,41.4913,14318.0
2017-03-31 10:40:00,58.92,59.06,58.83,59.06,28140.0,41.4773,41.5758,41.4139,41.5758,28140.0
2017-03-31 10:50:00,59.06,59.11,58.98,58.98,23308.0,41.5758,41.611,41.5195,41.5195,23308.0
2017-03-31 11:00:00,59.0,59.03,58.8,58.87,24929.0,41.5336,41.5547,41.3928,41.4421,24929.0
2017-03-31 11:10:00,58.86,59.0,58.8,58.98,16301.0,41.435,41.5336,41.3928,41.5195,16301.0
2017-03-31 11:20:00,58.97,59.15,58.95,59.08,23205.0,41.5125,41.6392,41.4984,41.5899,23205.0
2017-03-31 11:30:00,59.08,59.1,58.95,58.98,34412.0,41.5899,41.604,41.4984,41.5195,34412.0
2017-03-31 11:40:00,58.98,59.13,58.91,59.13,23269.0,41.5195,41.6251,41.4702,41.6251,23269.0
2017-03-31 11:50:00,59.13,59.22,59.06,59.22,34235.0,41.6251,41.6884,41.5758,41.6884,34235.0
2017-03-31 12:00:00,59.21,59.29,59.19,59.25,27678.0,41.6814,41.7377,41.6673,41.7096,27678.0
2017-03-31 12:10:00,59.24,59.29,59.18,59.26,12561.0,41.7025,41.7377,41.6603,41.7166,12561.0
2017-03-31 12:20:00,59.27,59.39,59.26,59.37,29397.0,41.7236,41.8081,41.7166,41.794,29397.0
2017-03-31 12:30:00,59.39,59.4,59.3,59.37,29210.0,41.8081,41.8152,41.7448,41.794,29210.0
2017-03-31 12:40:00,59.39,59.42,59.35,59.37,19560.0,41.8081,41.8292,41.78,41.794,19560.0
2017-03-31 12:50:00,59.38,59.41,59.29,59.36,41357.0,41.8011,41.8222,41.7377,41.787,41357.0
2017-03-31 13:00:00,59.36,59.46,59.36,59.46,22856.0,41.787,41.8574,41.787,41.8574,22856.0
2017-03-31 13:10:00,59.47,59.49,59.41,59.45,10000.0,41.8644,41.8785,41.8222,41.8504,10000.0
2017-03-31 13:20:00,59.45,59.45,59.32,59.4,27055.0,41.8504,41.8504,41.7588,41.8152,27055.0
2017-03-31 13:30:00,59.38,59.43,59.36,59.39,20183.0,41.8011,41.8363,41.787,41.8081,20183.0
2017-03-31 13:40:00,59.37,59.43,59.37,59.42,14390.0,41.794,41.8363,41.794,41.8292,14390.0
2017-03-31 13:50:00,59.4,59.5,59.38,59.47,32229.0,41.8152,41.8856,41.8011,41.8644,32229.0
2017-03-31 14:00:00,59.48,59.62,59.43,59.53,46890.0,41.8715,41.97,41.8363,41.9067,46890.0
2017-03-31 14:10:00,59.52,59.58,59.44,59.57,22989.0,41.8996,41.9419,41.8433,41.9348,22989.0
2017-03-31 14:20:00,59.57,59.7,59.52,59.59,37354.0,41.9348,42.0263,41.8996,41.9489,37354.0
2017-03-31 14:30:00,59.59,59.8,59.58,59.75,50696.0,41.9489,42.0967,41.9419,42.0615,50696.0
2017-03-31 14:40:00,59.75,59.75,59.6,59.71,70677.0,42.0615,42.0615,41.956,42.0334,70677.0
2017-03-31 14:50:00,59.71,59.76,59.7,59.74,85352.0,42.0334,42.0686,42.0263,42.0545,85352.0
2017-03-31 15:00:00,59.73,59.73,59.6,59.62,57547.0,42.0475,42.0475,41.956,41.97,57547.0
2017-03-31 15:10:00,59.63,59.74,59.62,59.74,50415.0,41.9771,42.0545,41.97,42.0545,50415.0
2017-03-31 15:20:00,59.74,59.84,59.71,59.76,51529.0,42.0545,42.1249,42.0334,42.0686,51529.0
2017-03-31 15:30:00,59.75,59.95,59.74,59.88,65231.0,42.0615,42.2023,42.0545,42.1531,65231.0
2017-03-31 15:40:00,59.87,59.92,59.84,59.86,109326.0,42.146,42.1812,42.1249,42.139,109326.0
2017-03-31 15:50:00,59.85,60.0,59.85,59.89,207170.0,42.1319,42.2375,42.1319,42.1601,207170.0
2017-04-03 09:30:00,59.72,60.22,59.71,60.04,79695.0,42.0404,42.3924,42.0334,42.2657,79695.0
2017-04-03 09:40:00,60.02,60.1,59.7,59.79,55622.0,42.2516,42.3079,42.0263,42.0897,55622.0
2017-04-03 09:50:00,59.8,59.92,59.14,59.33,48023.0,42.0967,42.1812,41.6321,41.7659,48023.0
2017-04-03 10:00:00,59.26,59.35,59.13,59.28,52266.0,41.7166,41.78,41.6251,41.7307,52266.0
2017-04-03 10:10:00,59.27,59.49,59.15,59.22,62351.0,41.7236,41.8785,41.6392,41.6884,62351.0
2017-04-03 10:20:00,59.2,59.37,59.18,59.35,38509.0,41.6744,41.794,41.6603,41.78,38509.0
2017-04-03 10:30:00,59.32,59.42,59.28,59.39,32495.0,41.7588,41.8292,41.7307,41.8081,32495.0
2017-04-03 10:40:00,59.4,59.4,59.21,59.21,26720.0,41.8152,41.8152,41.6814,41.6814,26720.0
2017-04-03 10:50:00,59.16,59.16,58.91,58.98,30935.0,41.6462,41.6462,41.4702,41.5195,30935.0
2017-04-03 11:00:00,58.97,58.97,58.61,58.7,26826.0,41.5125,41.5125,41.259,41.3224,26826.0
2017-04-03 11:10:00,58.72,58.89,58.72,58.76,35611.0,41.3365,41.4561,41.3365,41.3646,35611.0
2017-04-03 11:20:00,58.73,58.78,58.47,58.55,35967.0,41.3435,41.3787,41.1605,41.2168,35967.0
2017-04-03 11:30:00,58.56,58.76,58.48,58.73,31044.0,41.2238,41.3646,41.1675,41.3435,31044.0
2017-04-03 11:40:00,58.74,58.91,58.6,58.6,32760.0,41.3505,41.4702,41.252,41.252,32760.0
2017-04-03 11:50:00,58.54,58.95,58.54,58.9,22364.0,41.2098,41.4984,41.2098,41.4632,22364.0
2017-04-03 12:00:00,58.9,59.02,58.78,59.02,26905.0,41.4632,41.5477,41.3787,41.5477,26905.0
2017-04-03 12:10:00,59.02,59.06,58.88,59.01,20240.0,41.5477,41.5758,41.4491,41.5406,20240.0
2017-04-03 12:20:00,59.0,59.23,58.93,59.21,30277.0,41.5336,41.6955,41.4843,41.6814,30277.0
2017-04-03 12:30:00,59.2,59.21,59.07,59.2,17886.0,41.6744,41.6814,41.5829,41.6744,17886.0
2017-04-03 12:40:00,59.19,59.46,59.16,59.46,43723.0,41.6673,41.8574,41.6462,41.8574,43723.0
2017-04-03 12:50:00,59.44,59.44,59.32,59.37,18949.0,41.8433,41.8433,41.7588,41.794,18949.0
2017-04-03 13:00:00,59.38,59.5,59.35,59.4,23141.0,41.8011,41.8856,41.78,41.8152,23141.0
2017-04-03 13:10:00,59.4,59.52,59.35,59.5,31185.0,41.8152,41.8996,41.78,41.8856,31185.0
2017-04-03 13:20:00,59.51,59.59,59.45,59.47,24136.0,41.8926,41.9489,41.8504,41.8644,24136.0
2017-04-03 13:30:00,59.47,59.49,59.38,59.44,18490.0,41.8644,41.8785,41.8011,41.8433,18490.0
2017-04-03 13:40:00,59.43,59.43,59.18,59.24,54049.0,41.8363,41.8363,41.6603,41.7025,54049.0
2017-04-03 13:50:00,59.24,59.37,59.24,59.28,21498.0,41.7025,41.794,41.7025,41.7307,21498.0
2017-04-03 14:00:00,59.29,59.47,59.24,59.43,27322.0,41.7377,41.8644,41.7025,41.8363,27322.0
2017-04-03 14:10:00,59.46,59.49,59.31,59.33,31147.0,41.8574,41.8785,41.7518,41.7659,31147.0
2017-04-03 14:20:00,59.34,59.37,59.27,59.36,38700.0,41.7729,41.794,41.7236,41.787,38700.0
2017-04-03 14:30:00,59.36,59.43,59.23,59.27,64291.0,41.787,41.8363,41.6955,41.7236,64291.0
2017-04-03 14:40:00,59.27,59.52,59.27,59.48,20094.0,41.7236,41.8996,41.7236,41.8715,20094.0
2017-04-03 14:50:00,59.5,59.6,59.49,59.57,21562.0,41.8856,41.956,41.8785,41.9348,21562.0
2017-04-03 15:00:00,59.55,59.61,59.49,59.54,34544.0,41.9208,41.963,41.8785,41.9137,34544.0
2017-04-03 15:10:00,59.54,59.72,59.54,59.71,26345.0,41.9137,42.0404,41.9137,42.0334,26345.0
2017-04-03 15:20:00,59.71,59.81,59.66,59.67,27063.0,42.0334,42.1038,41.9982,42.0052,27063.0
2017-04-03 15:30:00,59.67,59.67,59.51,59.57,40550.0,42.0052,42.0052,41.8926,41.9348,40550.0
2017-04-03 15:40:00,59.57,59.58,59.4,59.48,71404.0,41.9348,41.9419,41.8152,41.8715,71404.0
2017-04-03 15:50:00,59.47,59.5,59.41,59.46,73261.0,41.8644,41.8856,41.8222,41.8574,73261.0
2017-04-04 09:30:00,59.83,59.83,58.95,59.2,34915.0,42.1179,42.1179,41.4984,41.6744,34915.0
2017-04-04 09:40:00,59.26,59.38,59.13,59.27,19250.0,41.7166,41.8011,41.6251,41.7236,19250.0
2017-04-04 09:50:00,59.31,59.41,59.05,59.08,19345.0,41.7518,41.8222,41.5688,41.5899,19345.0
2017-04-04 10:00:00,59.1,59.17,58.8,58.84,28585.0,41.604,41.6533,41.3928,41.4209,28585.0
2017-04-04 10:10:00,58.9,58.96,58.61,58.64,40522.0,41.4632,41.5054,41.259,41.2802,40522.0
2017-04-04 10:20:00,58.64,58.86,58.62,58.65,39284.0,41.2802,41.435,41.2661,41.2872,39284.0
2017-04-04 10:30:00,58.63,58.98,58.61,58.85,43336.0,41.2731,41.5195,41.259,41.428,43336.0
2017-04-04 10:40:00,58.89,59.0,58.86,58.86,50456.0,41.4561,41.5336,41.435,41.435,50456.0
2017-04-04 10:50:00,58.86,59.1,58.84,59.02,28318.0,41.435,41.604,41.4209,41.5477,28318.0
2017-04-04 11:00:00,59.02,59.17,59.0,59.05,37114.0,41.5477,41.6533,41.5336,41.5688,37114.0
2017-04-04 11:10:00,59.05,59.32,59.04,59.32,36721.0,41.5688,41.7588,41.5617,41.7588,36721.0
2017-04-04 11:20:00,59.32,59.42,59.27,59.32,63127.0,41.7588,41.8292,41.7236,41.7588,63127.0
2017-04-04 11:30:00,59.31,59.33,59.17,59.21,25937.0,41.7518,41.7659,41.6533,41.6814,25937.0
2017-04-04 11:40:00,59.23,59.23,59.09,59.12,20443.0,41.6955,41.6955,41.5969,41.6181,20443.0
2017-04-04 11:50:00,59.12,59.33,59.09,59.28,22229.0,41.6181,41.7659,41.5969,41.7307,22229.0
2017-04-04 12:00:00,59.23,59.46,59.22,59.43,24786.0,41.6955,41.8574,41.6884,41.8363,24786.0
2017-04-04 12:10:00,59.44,59.62,59.44,59.61,16456.0,41.8433,41.97,41.8433,41.963,16456.0
2017-04-04 12:20:00,59.61,59.62,59.42,59.53,16038.0,41.963,41.97,41.8292,41.9067,16038.0
2017-04-04 12:30:00,59.53,59.61,59.49,59.61,7863.0,41.9067,41.963,41.8785,41.963,7863.0
2017-04-04 12:40:00,59.63,59.63,59.45,59.47,15949.0,41.9771,41.9771,41.8504,41.8644,15949.0
2017-04-04 12:50:00,59.5,59.57,59.44,59.52,11190.0,41.8856,41.9348,41.8433,41.8996,11190.0
2017-04-04 13:00:00,59.49,59.5,59.35,59.43,21570.0,41.8785,41.8856,41.78,41.8363,21570.0
2017-04-04 13:10:00,59.43,59.57,59.43,59.57,11019.0,41.8363,41.9348,41.8363,41.9348,11019.0
2017-04-04 13:20:00,59.57,59.57,59.46,59.49,10132.0,41.9348,41.9348,41.8574,41.8785,10132.0
2017-04-04 13:30:00,59.45,59.55,59.43,59.45,11039.0,41.8504,41.9208,41.8363,41.8504,11039.0
2017-04-04 13:40:00,59.46,59.46,59.35,59.42,11740.0,41.8574,41.8574,41.78,41.8292,11740.0
2017-04-04 13:50:00,59.43,59.57,59.41,59.54,9690.0,41.8363,41.9348,41.8222,41.9137,9690.0
2017-04-04 14:00:00,59.54,59.65,59.54,59.63,35283.0,41.9137,41.9912,41.9137,41.9771,35283.0
2017-04-04 14:10:00,59.63,59.69,59.58,59.58,19426.0,41.9771,42.0193,41.9419,41.9419,19426.0
2017-04-04 14:20:00,59.58,59.69,59.55,59.6,11693.0,41.9419,42.0193,41.9208,41.956,11693.0
2017-04-04 14:30:00,59.6,59.61,59.53,59.57,16941.0,41.956,41.963,41.9067,41.9348,16941.0
2017-04-04 14:40:00,59.55,59.59,59.51,59.58,15622.0,41.9208,41.9489,41.8926,41.9419,15622.0
2017-04-04 14:50:00,59.58,59.62,59.57,59.58,25557.0,41.9419,41.97,41.9348,41.9419,25557.0
2017-04-04 15:00:00,59.58,59.66,59.58,59.59,17664.0,41.9419,41.9982,41.9419,41.9489,17664.0
2017-04-04 15:10:00,59.59,59.59,59.46,59.51,19997.0,41.9489,41.9489,41.8574,41.8926,19997.0
2017-04-04 15:20:00,59.52,59.56,59.4,59.41,36751.0,41.8996,41.9278,41.8152,41.8222,36751.0
2017-04-04 15:30:00,59.43,59.48,59.42,59.47,40352.0,41.8363,41.8715,41.8292,41.8644,40352.0
2017-04-04 15:40:00,59.47,59.52,59.42,59.46,87405.0,41.8644,41.8996,41.8292,41.8574,87405.0
2017-04-04 15:50:00,59.46,59.51,59.41,59.46,149407.0,41.8574,41.8926,41.8222,41.8574,149407.0
2017-04-05 09:30:00,60.11,60.18,59.8,60.18,33960.0,42.315,42.3642,42.0967,42.3642,33960.0
2017-04-05 09:40:00,60.19,60.62,60.07,60.6,60820.0,42.3713,42.674,42.2868,42.6599,60820.0
2017-04-05 09:50:00,60.61,60.62,60.29,60.42,23472.0,42.667,42.674,42.4417,42.5332,23472.0
2017-04-05 10:00:00,60.41,60.45,60.23,60.26,31968.0,42.5262,42.5543,42.3994,42.4206,31968.0
2017-04-05 10:10:00,60.26,60.32,60.18,60.22,36356.0,42.4206,42.4628,42.3642,42.3924,36356.0
2017-04-05 10:20:00,60.27,60.42,60.27,60.4,21096.0,42.4276,42.5332,42.4276,42.5191,21096.0
2017-04-05 10:30:00,60.35,60.37,59.58,59.72,71792.0,42.4839,42.498,41.9419,42.0404,71792.0
2017-04-05 10:40:00,59.71,59.99,59.71,59.76,43946.0,42.0334,42.2305,42.0334,42.0686,43946.0
2017-04-05 10:50:00,59.78,60.3,59.77,60.2,36425.0,42.0827,42.4487,42.0756,42.3783,36425.0
2017-04-05 11:00:00,60.2,60.2,59.71,59.71,29843.0,42.3783,42.3783,42.0334,42.0334,29843.0
2017-04-05 11:10:00,59.7,59.83,59.43,59.49,61685.0,42.0263,42.1179,41.8363,41.8785,61685.0
2017-04-05 11:20:00,59.48,59.63,59.37,59.62,29920.0,41.8715,41.9771,41.794,41.97,29920.0
2017-04-05 11:30:00,59.6,59.8,59.47,59.78,17068.0,41.956,42.0967,41.8644,42.0827,17068.0
2017-04-05 11:40:00,59.77,59.98,59.77,59.84,15103.0,42.0756,42.2235,42.0756,42.1249,15103.0
2017-04-05 11:50:00,59.84,59.99,59.83,59.97,14969.0,42.1249,42.2305,42.1179,42.2164,14969.0
2017-04-05 12:00:00,59.99,59.99,59.78,59.84,13354.0,42.2305,42.2305,42.0827,42.1249,13354.0
2017-04-05 12:10:00,59.83,59.88,59.74,59.79,4336.0,42.1179,42.1531,42.0545,42.0897,4336.0
2017-04-05 12:20:00,59.81,59.86,59.78,59.86,4900.0,42.1038,42.139,42.0827,42.139,4900.0
2017-04-05 12:30:00,59.86,59.98,59.86,59.87,13420.0,42.139,42.2235,42.139,42.146,13420.0
2017-04-05 12:40:00,59.89,60.0,59.82,59.93,14389.0,42.1601,42.2375,42.1108,42.1883,14389.0
2017-04-05 12:50:00,59.91,60.01,59.91,59.98,10600.0,42.1742,42.2446,42.1742,42.2235,10600.0
2017-04-05 13:00:00,60.02,60.1,59.97,60.08,19361.0,42.2516,42.3079,42.2164,42.2939,19361.0
2017-04-05 13:10:00,60.09,60.09,59.91,59.93,22708.0,42.3009,42.3009,42.1742,42.1883,22708.0
2017-04-05 13:20:00,59.92,59.98,59.91,59.95,15433.0,42.1812,42.2235,42.1742,42.2023,15433.0
2017-04-05 13:30:00,59.98,60.06,59.94,59.94,17883.0,42.2235,42.2798,42.1953,42.1953,17883.0
2017-04-05 13:40:00,59.92,59.97,59.87,59.97,12442.0,42.1812,42.2164,42.146,42.2164,12442.0
2017-04-05 13:50:00,59.95,59.99,59.93,59.93,14854.0,42.2023,42.2305,42.1883,42.1883,14854.0
2017-04-05 14:00:00,59.93,59.95,59.78,59.81,9008.0,42.1883,42.2023,42.0827,42.1038,9008.0
2017-04-05 14:10:00,59.8,59.87,59.74,59.83,26828.0,42.0967,42.146,42.0545,42.1179,26828.0
2017-04-05 14:20:00,59.82,59.84,59.71,59.72,7211.0,42.1108,42.1249,42.0334,42.0404,7211.0
2017-04-05 14:30:00,59.74,59.76,59.56,59.59,10960.0,42.0545,42.0686,41.9278,41.9489,10960.0
2017-04-05 14:40:00,59.58,59.58,59.31,59.33,33126.0,41.9419,41.9419,41.7518,41.7659,33126.0
2017-04-05 14:50:00,59.35,59.36,59.15,59.17,39770.0,41.78,41.787,41.6392,41.6533,39770.0
2017-04-05 15:00:00,59.17,59.29,59.12,59.23,42451.0,41.6533,41.7377,41.6181,41.6955,42451.0
2017-04-05 15:10:00,59.22,59.22,58.88,58.94,49597.0,41.6884,41.6884,41.4491,41.4913,49597.0
2017-04-05 15:20:00,58.93,58.93,58.55,58.7,45599.0,41.4843,41.4843,41.2168,41.3224,45599.0
2017-04-05 15:30:00,58.7,58.71,58.35,58.39,81205.0,41.3224,41.3294,41.076,41.1042,81205.0
2017-04-05 15:40:00,58.4,58.52,58.38,58.4,94616.0,41.1112,41.1957,41.0971,41.1112,94616.0
2017-04-05 15:50:00,58.39,58.5,58.28,58.32,146913.0,41.1042,41.1816,41.0267,41.0549,146913.0
2017-04-06 09:30:00,58.88,59.11,58.46,58.89,34060.0,41.4491,41.611,41.1534,41.4561,34060.0
2017-04-06 09:40:00,58.87,59.01,58.7,58.79,36776.0,41.4421,41.5406,41.3224,41.3857,36776.0
2017-04-06 09:50:00,58.75,58.78,58.57,58.61,27817.0,41.3576,41.3787,41.2309,41.259,27817.0
2017-04-06 10:00:00,58.62,59.21,58.62,59.16,38529.0,41.2661,41.6814,41.2661,41.6462,38529.0
2017-04-06 10:10:00,59.14,59.14,58.63,58.88,57702.0,41.6321,41.6321,41.2731,41.4491,57702.0
2017-04-06 10:20:00,58.87,58.97,58.72,58.83,25125.0,41.4421,41.5125,41.3365,41.4139,25125.0
2017-04-06 10:30:00,58.87,59.1,58.87,59.01,24179.0,41.4421,41.604,41.4421,41.5406,24179.0
2017-04-06 10:40:00,59.01,59.04,58.83,58.94,32314.0,41.5406,41.5617,41.4139,41.4913,32314.0
2017-04-06 10:50:00,58.93,59.04,58.91,58.92,21254.0,41.4843,41.5617,41.4702,41.4773,21254.0
2017-04-06 11:00:00,58.95,59.04,58.94,59.04,16192.0,41.4984,41.5617,41.4913,41.5617,16192.0
2017-04-06 11:10:00,59.05,59.38,59.05,59.33,30762.0,41.5688,41.8011,41.5688,41.7659,30762.0
2017-04-06 11:20:00,59.32,59.54,59.29,59.54,29876.0,41.7588,41.9137,41.7377,41.9137,29876.0
2017-04-06 11:30:00,59.53,59.53,59.38,59.42,67309.0,41.9067,41.9067,41.8011,41.8292,67309.0
2017-04-06 11:40:00,59.42,59.48,59.31,59.43,19829.0,41.8292,41.8715,41.7518,41.8363,19829.0
2017-04-06 11:50:00,59.41,59.48,59.34,59.48,11609.0,41.8222,41.8715,41.7729,41.8715,11609.0
2017-04-06 12:00:00,59.5,59.52,59.4,59.5,15151.0,41.8856,41.8996,41.8152,41.8856,15151.0
2017-04-06 12:10:00,59.51,59.61,59.5,59.61,19419.0,41.8926,41.963,41.8856,41.963,19419.0
2017-04-06 12:20:00,59.61,59.68,59.58,59.63,14418.0,41.963,42.0123,41.9419,41.9771,14418.0
2017-04-06 12:30:00,59.66,59.66,59.47,59.53,27130.0,41.9982,41.9982,41.8644,41.9067,27130.0
2017-04-06 12:40:00,59.52,59.57,59.46,59.57,11659.0,41.8996,41.9348,41.8574,41.9348,11659.0
2017-04-06 12:50:00,59.57,59.59,59.51,59.56,9400.0,41.9348,41.9489,41.8926,41.9278,9400.0
2017-04-06 13:00:00,59.55,59.57,59.47,59.57,7386.0,41.9208,41.9348,41.8644,41.9348,7386.0
2017-04-06 13:10:00,59.58,59.65,59.55,59.64,12351.0,41.9419,41.9912,41.9208,41.9841,12351.0
2017-04-06 13:20:00,59.65,59.75,59.64,59.74,24674.0,41.9912,42.0615,41.9841,42.0545,24674.0
2017-04-06 13:30:00,59.72,59.91,59.72,59.81,31025.0,42.0404,42.1742,42.0404,42.1038,31025.0
2017-04-06 13:40:00,59.79,59.79,59.58,59.58,19169.0,42.0897,42.0897,41.9419,41.9419,19169.0
2017-04-06 13:50:00,59.57,59.62,59.55,59.57,15687.0,41.9348,41.97,41.9208,41.9348,15687.0
2017-04-06 14:00:00,59.59,59.65,59.55,59.55,25072.0,41.9489,41.9912,41.9208,41.9208,25072.0
2017-04-06 14:10:00,59.55,59.61,59.54,59.58,41378.0,41.9208,41.963,41.9137,41.9419,41378.0
2017-04-06 14:20:00,59.58,59.61,59.42,59.42,42205.0,41.9419,41.963,41.8292,41.8292,42205.0
2017-04-06 14:30:00,59.43,59.45,59.35,59.37,32389.0,41.8363,41.8504,41.78,41.794,32389.0
2017-04-06 14:40:00,59.37,59.38,59.23,59.25,31207.0,41.794,41.8011,41.6955,41.7096,31207.0
2017-04-06 14:50:00,59.24,59.28,59.11,59.13,33080.0,41.7025,41.7307,41.611,41.6251,33080.0
2017-04-06 15:00:00,59.13,59.14,59.0,59.1,34162.0,41.6251,41.6321,41.5336,41.604,34162.0
2017-04-06 15:10:00,59.13,59.28,59.1,59.28,27475.0,41.6251,41.7307,41.604,41.7307,27475.0
2017-04-06 15:20:00,59.3,59.31,59.23,59.29,28075.0,41.7448,41.7518,41.6955,41.7377,28075.0
2017-04-06 15:30:00,59.3,59.41,59.24,59.37,33798.0,41.7448,41.8222,41.7025,41.794,33798.0
2017-04-06 15:40:00,59.37,59.4,59.28,59.28,72084.0,41.794,41.8152,41.7307,41.7307,72084.0
2017-04-06 15:50:00,59.3,59.38,59.27,59.3,130406.0,41.7448,41.8011,41.7236,41.7448,130406.0
2017-04-07 09:30:00,59.6,59.62,59.28,59.48,21250.0,41.956,41.97,41.7307,41.8715,21250.0
2017-04-07 09:40:00,59.51,59.66,59.36,59.42,11234.0,41.8926,41.9982,41.787,41.8292,11234.0
2017-04-07 09:50:00,59.4,59.5,59.16,59.23,13238.0,41.8152,41.8856,41.6462,41.6955,13238.0
2017-04-07 10:00:00,59.21,59.49,59.18,59.41,30365.0,41.6814,41.8785,41.6603,41.8222,30365.0
2017-04-07 10:10:00,59.4,59.58,59.36,59.36,24531.0,41.8152,41.9419,41.787,41.787,24531.0
2017-04-07 10:20:00,59.36,59.48,59.29,59.31,16312.0,41.787,41.8715,41.7377,41.7518,16312.0
2017-04-07 10:30:00,59.3,59.52,59.21,59.51,15811.0,41.7448,41.8996,41.6814,41.8926,15811.0
2017-04-07 10:40:00,59.5,59.65,59.45,59.6,38116.0,41.8856,41.9912,41.8504,41.956,38116.0
2017-04-07 10:50:00,59.6,59.63,59.48,59.5,20594.0,41.956,41.9771,41.8715,41.8856,20594.0
2017-04-07 11:00:00,59.5,59.54,59.38,59.41,17511.0,41.8856,41.9137,41.8011,41.8222,17511.0
2017-04-07 11:10:00,59.42,59.46,59.36,59.44,18766.0,41.8292,41.8574,41.787,41.8433,18766.0
2017-04-07 11:20:00,59.44,59.55,59.43,59.5,10971.0,41.8433,41.9208,41.8363,41.8856,10971.0
2017-04-07 11:30:00,59.5,59.66,59.47,59.62,12748.0,41.8856,41.9982,41.8644,41.97,12748.0
2017-04-07 11:40:00,59.64,59.68,59.57,59.65,18421.0,41.9841,42.0123,41.9348,41.9912,18421.0
2017-04-07 11:50:00,59.66,59.74,59.62,59.68,28714.0,41.9982,42.0545,41.97,42.0123,28714.0
2017-04-07 12:00:00,59.69,59.77,59.69,59.76,8208.0,42.0193,42.0756,42.0193,42.0686,8208.0
2017-04-07 12:10:00,59.77,59.77,59.69,59.76,12976.0,42.0756,42.0756,42.0193,42.0686,12976.0
2017-04-07 12:20:00,59.76,59.87,59.73,59.83,86357.0,42.0686,42.146,42.0475,42.1179,86357.0
2017-04-07 12:30:00,59.83,59.87,59.74,59.77,22588.0,42.1179,42.146,42.0545,42.0756,22588.0
2017-04-07 12:40:00,59.75,59.77,59.69,59.71,27253.0,42.0615,42.0756,42.0193,42.0334,27253.0
2017-04-07 12:50:00,59.71,59.73,59.66,59.72,87785.0,42.0334,42.0475,41.9982,42.0404,87785.0
2017-04-07 13:00:00,59.7,59.7,59.55,59.55,24136.0,42.0263,42.0263,41.9208,41.9208,24136.0
2017-04-07 13:10:00,59.54,59.58,59.44,59.49,29000.0,41.9137,41.9419,41.8433,41.8785,29000.0
2017-04-07 13:20:00,59.48,59.52,59.4,59.51,21932.0,41.8715,41.8996,41.8152,41.8926,21932.0
2017-04-07 13:30:00,59.52,59.59,59.42,59.46,29160.0,41.8996,41.9489,41.8292,41.8574,29160.0
2017-04-07 13:40:00,59.47,59.51,59.43,59.46,12050.0,41.8644,41.8926,41.8363,41.8574,12050.0
2017-04-07 13:50:00,59.48,59.51,59.42,59.45,15149.0,41.8715,41.8926,41.8292,41.8504,15149.0
2017-04-07 14:00:00,59.48,59.53,59.33,59.33,25009.0,41.8715,41.9067,41.7659,41.7659,25009.0
2017-04-07 14:10:00,59.34,59.41,59.31,59.32,18204.0,41.7729,41.8222,41.7518,41.7588,18204.0
2017-04-07 14:20:00,59.31,59.38,59.3,59.31,13912.0,41.7518,41.8011,41.7448,41.7518,13912.0
2017-04-07 14:30:00,59.3,59.34,59.22,59.23,18312.0,41.7448,41.7729,41.6884,41.6955,18312.0
2017-04-07 14:40:00,59.22,59.24,59.14,59.17,23184.0,41.6884,41.7025,41.6321,41.6533,23184.0
2017-04-07 14:50:00,59.17,59.18,59.07,59.07,15249.0,41.6533,41.6603,41.5829,41.5829,15249.0
2017-04-07 15:00:00,59.08,59.2,59.02,59.06,37324.0,41.5899,41.6744,41.5477,41.5758,37324.0
2017-04-07 15:10:00,59.04,59.14,59.04,59.14,20562.0,41.5617,41.6321,41.5617,41.6321,20562.0
2017-04-07 15:20:00,59.11,59.23,59.11,59.15,37173.0,41.611,41.6955,41.611,41.6392,37173.0
2017-04-07 15:30:00,59.14,59.22,59.12,59.18,38099.0,41.6321,41.6884,41.6181,41.6603,38099.0
2017-04-07 15:40:00,59.19,59.26,59.17,59.22,51105.0,41.6673,41.7166,41.6533,41.6884,51105.0
2017-04-07 15:50:00,59.23,59.35,59.23,59.33,119445.0,41.6955,41.78,41.6955,41.7659,119445.0
2017-04-10 09:30:00,59.55,59.68,59.31,59.41,34876.0,41.9208,42.0123,41.7518,41.8222,34876.0
2017-04-10 09:40:00,59.39,59.66,59.35,59.54,15692.0,41.8081,41.9982,41.78,41.9137,15692.0
2017-04-10 09:50:00,59.57,59.97,59.57,59.96,27668.0,41.9348,42.2164,41.9348,42.2094,27668.0
2017-04-10 10:00:00,59.93,60.0,59.78,59.94,32938.0,42.1883,42.2375,42.0827,42.1953,32938.0
2017-04-10 10:10:00,59.95,60.0,59.77,59.78,20725.0,42.2023,42.2375,42.0756,42.0827,20725.0
2017-04-10 10:20:00,59.77,59.94,59.77,59.87,15338.0,42.0756,42.1953,42.0756,42.146,15338.0
2017-04-10 10:30:00,59.86,59.93,59.74,59.79,21654.0,42.139,42.1883,42.0545,42.0897,21654.0
2017-04-10 10:40:00,59.77,59.81,59.57,59.67,23475.0,42.0756,42.1038,41.9348,42.0052,23475.0
2017-04-10 10:50:00,59.62,59.67,59.59,59.61,16834.0,41.97,42.0052,41.9489,41.963,16834.0
2017-04-10 11:00:00,59.62,59.65,59.58,59.63,19504.0,41.97,41.9912,41.9419,41.9771,19504.0
2017-04-10 11:10:00,59.66,59.9,59.64,59.84,30120.0,41.9982,42.1671,41.9841,42.1249,30120.0
2017-04-10 11:20:00,59.84,59.88,59.82,59.88,16209.0,42.1249,42.1531,42.1108,42.1531,16209.0
2017-04-10 11:30:00,59.89,59.92,59.71,59.74,18901.0,42.1601,42.1812,42.0334,42.0545,18901.0
2017-04-10 11:40:00,59.74,59.89,59.7,59.87,9052.0,42.0545,42.1601,42.0263,42.146,9052.0
2017-04-10 11:50:00,59.84,59.89,59.79,59.81,14131.0,42.1249,42.1601,42.0897,42.1038,14131.0
2017-04-10 12:00:00,59.81,59.84,59.67,59.75,10956.0,42.1038,42.1249,42.0052,42.0615,10956.0
2017-04-10 12:10:00,59.75,59.77,59.64,59.7,20058.0,42.0615,42.0756,41.9841,42.0263,20058.0
2017-04-10 12:20:00,59.72,59.75,59.65,59.72,8344.0,42.0404,42.0615,41.9912,42.0404,8344.0
2017-04-10 12:30:00,59.72,59.85,59.7,59.83,12530.0,42.0404,42.1319,42.0263,42.1179,12530.0
2017-04-10 12:40:00,59.82,59.9,59.82,59.88,35331.0,42.1108,42.1671,42.1108,42.1531,35331.0
2017-04-10 12:50:00,59.9,59.91,59.86,59.87,12775.0,42.1671,42.1742,42.139,42.146,12775.0
2017-04-10 13:00:00,59.87,59.93,59.83,59.83,15169.0,42.146,42.1883,42.1179,42.1179,15169.0
2017-04-10 13:10:00,59.83,59.89,59.82,59.84,9482.0,42.1179,42.1601,42.1108,42.1249,9482.0
2017-04-10 13:20:00,59.87,59.99,59.85,59.95,67532.0,42.146,42.2305,42.1319,42.2023,67532.0
2017-04-10 13:30:00,59.97,60.06,59.96,60.05,21987.0,42.2164,42.2798,42.2094,42.2727,21987.0
2017-04-10 13:40:00,60.04,60.06,59.94,59.98,10810.0,42.2657,42.2798,42.1953,42.2235,10810.0
2017-04-10 13:50:00,59.98,59.99,59.89,59.95,15885.0,42.2235,42.2305,42.1601,42.2023,15885.0
2017-04-10 14:00:00,59.97,59.97,59.79,59.81,37773.0,42.2164,42.2164,42.0897,42.1038,37773.0
2017-04-10 14:10:00,59.78,59.85,59.77,59.85,15739.0,42.0827,42.1319,42.0756,42.1319,15739.0
2017-04-10 14:20:00,59.83,59.91,59.83,59.85,11541.0,42.1179,42.1742,42.1179,42.1319,11541.0
2017-04-10 14:30:00,59.86,59.9,59.77,59.78,9212.0,42.139,42.1671,42.0756,42.0827,9212.0
2017-04-10 14:40:00,59.78,59.89,59.78,59.84,14264.0,42.0827,42.1601,42.0827,42.1249,14264.0
2017-04-10 14:50:00,59.85,59.89,59.84,59.85,11996.0,42.1319,42.1601,42.1249,42.1319,11996.0
2017-04-10 15:00:00,59.87,59.91,59.84,59.87,17125.0,42.146,42.1742,42.1249,42.146,17125.0
2017-04-10 15:10:00,59.88,59.89,59.82,59.83,12955.0,42.1531,42.1601,42.1108,42.1179,12955.0
2017-04-10 15:20:00,59.82,59.82,59.69,59.79,19931.0,42.1108,42.1108,42.0193,42.0897,19931.0
2017-04-10 15:30:00,59.79,59.8,59.69,59.8,26107.0,42.0897,42.0967,42.0193,42.0967,26107.0
2017-04-10 15:40:00,59.8,59.84,59.75,59.78,29218.0,42.0967,42.1249,42.0615,42.0827,29218.0
2017-04-10 15:50:00,59.77,59.8,59.68,59.71,57279.0,42.0756,42.0967,42.0123,42.0334,57279.0
2017-04-11 09:30:00,59.79,59.8,59.15,59.26,43224.0,42.0897,42.0967,41.6392,41.7166,43224.0
2017-04-11 09:40:00,59.29,59.35,59.12,59.22,24875.0,41.7377,41.78,41.6181,41.6884,24875.0
2017-04-11 09:50:00,59.22,59.31,59.12,59.29,18100.0,41.6884,41.7518,41.6181,41.7377,18100.0
2017-04-11 10:00:00,59.28,59.58,59.22,59.5,23378.0,41.7307,41.9419,41.6884,41.8856,23378.0
2017-04-11 10:10:00,59.51,59.54,59.28,59.48,23255.0,41.8926,41.9137,41.7307,41.8715,23255.0
2017-04-11 10:20:00,59.45,59.54,59.32,59.5,22807.0,41.8504,41.9137,41.7588,41.8856,22807.0
2017-04-11 10:30:00,59.46,59.48,59.21,59.45,19020.0,41.8574,41.8715,41.6814,41.8504,19020.0
2017-04-11 10:40:00,59.44,59.44,59.2,59.29,19270.0,41.8433,41.8433,41.6744,41.7377,19270.0
2017-04-11 10:50:00,59.28,59.31,59.14,59.26,26309.0,41.7307,41.7518,41.6321,41.7166,26309.0
2017-04-11 11:00:00,59.28,59.36,59.21,59.21,20100.0,41.7307,41.787,41.6814,41.6814,20100.0
2017-04-11 11:10:00,59.2,59.27,59.06,59.23,21742.0,41.6744,41.7236,41.5758,41.6955,21742.0
2017-04-11 11:20:00,59.21,59.23,59.06,59.19,25270.0,41.6814,41.6955,41.5758,41.6673,25270.0
2017-04-11 11:30:00,59.19,59.35,59.15,59.27,16527.0,41.6673,41.78,41.6392,41.7236,16527.0
2017-04-11 11:40:00,59.3,59.33,59.21,59.24,15364.0,41.7448,41.7659,41.6814,41.7025,15364.0
2017-04-11 11:50:00,59.25,59.35,59.22,59.3,34943.0,41.7096,41.78,41.6884,41.7448,34943.0
2017-04-11 12:00:00,59.3,59.45,59.28,59.4,35896.0,41.7448,41.8504,41.7307,41.8152,35896.0
2017-04-11 12:10:00,59.4,59.65,59.4,59.63,17435.0,41.8152,41.9912,41.8152,41.9771,17435.0
2017-04-11 12:20:00,59.62,59.71,59.41,59.67,46176.0,41.97,42.0334,41.8222,42.0052,46176.0
2017-04-11 12:30:00,59.65,59.66,59.52,59.54,19290.0,41.9912,41.9982,41.8996,41.9137,19290.0
2017-04-11 12:40:00,59.52,59.52,59.39,59.42,23398.0,41.8996,41.8996,41.8081,41.8292,23398.0
2017-04-11 12:50:00,59.42,59.61,59.42,59.56,27737.0,41.8292,41.963,41.8292,41.9278,27737.0
2017-04-11 13:00:00,59.58,59.77,59.58,59.61,18895.0,41.9419,42.0756,41.9419,41.963,18895.0
2017-04-11 13:10:00,59.6,59.65,59.43,59.43,12352.0,41.956,41.9912,41.8363,41.8363,12352.0
2017-04-11 13:20:00,59.45,59.49,59.33,59.35,21599.0,41.8504,41.8785,41.7659,41.78,21599.0
2017-04-11 13:30:00,59.37,59.38,59.29,59.36,14167.0,41.794,41.8011,41.7377,41.787,14167.0
2017-04-11 13:40:00,59.37,59.37,59.16,59.2,24057.0,41.794,41.794,41.6462,41.6744,24057.0
2017-04-11 13:50:00,59.2,59.23,59.15,59.22,12147.0,41.6744,41.6955,41.6392,41.6884,12147.0
2017-04-11 14:00:00,59.22,59.29,59.22,59.26,19882.0,41.6884,41.7377,41.6884,41.7166,19882.0
2017-04-11 14:10:00,59.27,59.3,59.13,59.2,25591.0,41.7236,41.7448,41.6251,41.6744,25591.0
2017-04-11 14:20:00,59.2,59.33,59.18,59.32,13581.0,41.6744,41.7659,41.6603,41.7588,13581.0
2017-04-11 14:30:00,59.31,59.38,59.26,59.36,24830.0,41.7518,41.8011,41.7166,41.787,24830.0
2017-04-11 14:40:00,59.38,59.38,59.24,59.29,14287.0,41.8011,41.8011,41.7025,41.7377,14287.0
2017-04-11 14:50:00,59.3,59.4,59.28,59.32,16452.0,41.7448,41.8152,41.7307,41.7588,16452.0
2017-04-11 15:00:00,59.31,59.39,59.29,59.36,21499.0,41.7518,41.8081,41.7377,41.787,21499.0
2017-04-11 15:10:00,59.36,59.39,59.23,59.25,19568.0,41.787,41.8081,41.6955,41.7096,19568.0
2017-04-11 15:20:00,59.25,59.31,59.25,59.28,17015.0,41.7096,41.7518,41.7096,41.7307,17015.0
2017-04-11 15:30:00,59.27,59.38,59.25,59.35,26164.0,41.7236,41.8011,41.7096,41.78,26164.0
2017-04-11 15:40:00,59.35,59.35,59.22,59.25,34022.0,41.78,41.78,41.6884,41.7096,34022.0
2017-04-11 15:50:00,59.26,59.36,59.25,59.36,71483.0,41.7166,41.787,41.7096,41.787,71483.0
2017-04-12 09:30:00,59.62,59.62,58.92,58.97,47684.0,41.97,41.97,41.4773,41.5125,47684.0
2017-04-12 09:40:00,59.08,59.31,59.07,59.3,21728.0,41.5899,41.7518,41.5829,41.7448,21728.0
2017-04-12 09:50:00,59.28,59.39,59.24,59.37,15947.0,41.7307,41.8081,41.7025,41.794,15947.0
2017-04-12 10:00:00,59.4,59.4,59.25,59.26,28316.0,41.8152,41.8152,41.7096,41.7166,28316.0
2017-04-12 10:10:00,59.26,59.47,59.21,59.41,35618.0,41.7166,41.8644,41.6814,41.8222,35618.0
2017-04-12 10:20:00,59.42,59.45,59.16,59.17,23657.0,41.8292,41.8504,41.6462,41.6533,23657.0
2017-04-12 10:30:00,59.24,59.49,59.24,59.36,42987.0,41.7025,41.8785,41.7025,41.787,42987.0
2017-04-12 10:40:00,59.36,59.36,58.96,58.98,18363.0,41.787,41.787,41.5054,41.5195,18363.0
2017-04-12 10:50:00,58.96,59.19,58.95,59.19,27927.0,41.5054,41.6673,41.4984,41.6673,27927.0
2017-04-12 11:00:00,59.17,59.19,59.09,59.12,37690.0,41.6533,41.6673,41.5969,41.6181,37690.0
2017-04-12 11:10:00,59.1,59.1,58.92,58.92,22914.0,41.604,41.604,41.4773,41.4773,22914.0
2017-04-12 11:20:00,58.93,59.08,58.93,59.0,16017.0,41.4843,41.5899,41.4843,41.5336,16017.0
2017-04-12 11:30:00,59.02,59.08,58.93,58.93,9207.0,41.5477,41.5899,41.4843,41.4843,9207.0
2017-04-12 11:40:00,58.94,59.02,58.94,58.94,10308.0,41.4913,41.5477,41.4913,41.4913,10308.0
2017-04-12 11:50:00,58.95,58.98,58.79,58.82,13115.0,41.4984,41.5195,41.3857,41.4069,13115.0
2017-04-12 12:00:00,58.84,58.91,58.79,58.86,21665.0,41.4209,41.4702,41.3857,41.435,21665.0
2017-04-12 12:10:00,58.85,58.93,58.83,58.86,10785.0,41.428,41.4843,41.4139,41.435,10785.0
2017-04-12 12:20:00,58.86,58.97,58.86,58.96,10184.0,41.435,41.5125,41.435,41.5054,10184.0
2017-04-12 12:30:00,58.98,59.02,58.92,58.95,12658.0,41.5195,41.5477,41.4773,41.4984,12658.0
2017-04-12 12:40:00,58.95,59.12,58.95,59.11,11510.0,41.4984,41.6181,41.4984,41.611,11510.0
2017-04-12 12:50:00,59.1,59.13,58.95,59.01,10075.0,41.604,41.6251,41.4984,41.5406,10075.0
2017-04-12 13:00:00,59.01,59.08,58.99,59.05,8845.0,41.5406,41.5899,41.5265,41.5688,8845.0
2017-04-12 13:10:00,59.08,59.08,58.91,58.97,21304.0,41.5899,41.5899,41.4702,41.5125,21304.0
2017-04-12 13:20:00,58.96,58.99,58.94,58.95,16274.0,41.5054,41.5265,41.4913,41.4984,16274.0
2017-04-12 13:30:00,58.94,59.08,58.92,59.07,10067.0,41.4913,41.5899,41.4773,41.5829,10067.0
2017-04-12 13:40:00,59.08,59.18,59.05,59.15,15131.0,41.5899,41.6603,41.5688,41.6392,15131.0
2017-04-12 13:50:00,59.15,59.2,59.08,59.19,11967.0,41.6392,41.6744,41.5899,41.6673,11967.0
2017-04-12 14:00:00,59.18,59.24,59.12,59.15,7405.0,41.6603,41.7025,41.6181,41.6392,7405.0
2017-04-12 14:10:00,59.13,59.14,59.0,59.03,17140.0,41.6251,41.6321,41.5336,41.5547,17140.0
2017-04-12 14:20:00,58.98,59.01,58.9,58.99,7601.0,41.5195,41.5406,41.4632,41.5265,7601.0
2017-04-12 14:30:00,58.95,59.03,58.93,58.93,10912.0,41.4984,41.5547,41.4843,41.4843,10912.0
2017-04-12 14:40:00,58.91,58.91,58.78,58.84,18581.0,41.4702,41.4702,41.3787,41.4209,18581.0
2017-04-12 14:50:00,58.83,58.83,58.75,58.76,25895.0,41.4139,41.4139,41.3576,41.3646,25895.0
2017-04-12 15:00:00,58.74,58.77,58.63,58.7,34680.0,41.3505,41.3717,41.2731,41.3224,34680.0
2017-04-12 15:10:00,58.73,58.81,58.68,58.78,20612.0,41.3435,41.3998,41.3083,41.3787,20612.0
2017-04-12 15:20:00,58.79,58.96,58.79,58.96,31411.0,41.3857,41.5054,41.3857,41.5054,31411.0
2017-04-12 15:30:00,58.97,59.01,58.85,58.88,36799.0,41.5125,41.5406,41.428,41.4491,36799.0
2017-04-12 15:40:00,58.87,58.91,58.76,58.76,41120.0,41.4421,41.4702,41.3646,41.3646,41120.0
2017-04-12 15:50:00,58.76,58.88,58.75,58.88,116353.0,41.3646,41.4491,41.3576,41.4491,116353.0
2017-04-13 09:30:00,58.9,58.9,58.57,58.71,18400.0,41.4632,41.4632,41.2309,41.3294,18400.0
2017-04-13 09:40:00,58.79,58.84,58.58,58.7,14748.0,41.3857,41.4209,41.2379,41.3224,14748.0
2017-04-13 09:50:00,58.69,58.86,58.64,58.78,10778.0,41.3154,41.435,41.2802,41.3787,10778.0
2017-04-13 10:00:00,58.78,58.93,58.78,58.79,21838.0,41.3787,41.4843,41.3787,41.3857,21838.0
2017-04-13 10:10:00,58.79,58.9,58.79,58.82,5942.0,41.3857,41.4632,41.3857,41.4069,5942.0
2017-04-13 10:20:00,58.82,58.93,58.72,58.89,12409.0,41.4069,41.4843,41.3365,41.4561,12409.0
2017-04-13 10:30:00,58.84,58.9,58.72,58.82,19673.0,41.4209,41.4632,41.3365,41.4069,19673.0
2017-04-13 10:40:00,58.79,58.89,58.75,58.75,11040.0,41.3857,41.4561,41.3576,41.3576,11040.0
2017-04-13 10:50:00,58.77,58.86,58.72,58.75,20786.0,41.3717,41.435,41.3365,41.3576,20786.0
2017-04-13 11:00:00,58.78,58.97,58.78,58.89,25662.0,41.3787,41.5125,41.3787,41.4561,25662.0
2017-04-13 11:10:00,58.87,58.9,58.84,58.87,15405.0,41.4421,41.4632,41.4209,41.4421,15405.0
2017-04-13 11:20:00,58.84,58.88,58.73,58.76,9980.0,41.4209,41.4491,41.3435,41.3646,9980.0
2017-04-13 11:30:00,58.77,58.87,58.74,58.74,8236.0,41.3717,41.4421,41.3505,41.3505,8236.0
2017-04-13 11:40:00,58.75,58.76,58.63,58.7,14543.0,41.3576,41.3646,41.2731,41.3224,14543.0
2017-04-13 11:50:00,58.71,58.79,58.63,58.65,11265.0,41.3294,41.3857,41.2731,41.2872,11265.0
2017-04-13 12:00:00,58.64,58.64,58.44,58.51,21175.0,41.2802,41.2802,41.1394,41.1886,21175.0
2017-04-13 12:10:00,58.51,58.53,58.41,58.41,8719.0,41.1886,41.2027,41.1182,41.1182,8719.0
2017-04-13 12:20:00,58.43,58.43,58.3,58.34,13732.0,41.1323,41.1323,41.0408,41.069,13732.0
2017-04-13 12:30:00,58.36,58.44,58.34,58.41,10648.0,41.083,41.1394,41.069,41.1182,10648.0
2017-04-13 12:40:00,58.38,58.38,58.23,58.26,10658.0,41.0971,41.0971,40.9915,41.0126,10658.0
2017-04-13 12:50:00,58.27,58.34,58.24,58.26,9925.0,41.0197,41.069,40.9986,41.0126,9925.0
2017-04-13 13:00:00,58.3,58.3,58.21,58.24,6959.0,41.0408,41.0408,40.9775,40.9986,6959.0
2017-04-13 13:10:00,58.22,58.24,58.06,58.08,17701.0,40.9845,40.9986,40.8719,40.8859,17701.0
2017-04-13 13:20:00,58.07,58.11,58.0,58.11,23624.0,40.8789,40.9071,40.8296,40.9071,23624.0
2017-04-13 13:30:00,58.11,58.11,58.05,58.07,15078.0,40.9071,40.9071,40.8648,40.8789,15078.0
2017-04-13 13:40:00,58.07,58.07,57.79,57.85,23326.0,40.8789,40.8789,40.6818,40.724,23326.0
2017-04-13 13:50:00,57.85,57.86,57.77,57.8,10746.0,40.724,40.7311,40.6677,40.6888,10746.0
2017-04-13 14:00:00,57.81,57.96,57.71,57.92,23165.0,40.6959,40.8015,40.6255,40.7733,23165.0
2017-04-13 14:10:00,57.96,58.01,57.89,57.98,18026.0,40.8015,40.8367,40.7522,40.8155,18026.0
2017-04-13 14:20:00,58.0,58.23,57.94,58.21,63835.0,40.8296,40.9915,40.7874,40.9775,63835.0
2017-04-13 14:30:00,58.16,58.32,58.16,58.25,80189.0,40.9423,41.0549,40.9423,41.0056,80189.0
2017-04-13 14:40:00,58.24,58.35,58.22,58.33,29313.0,40.9986,41.076,40.9845,41.0619,29313.0
2017-04-13 14:50:00,58.34,58.41,58.26,58.33,44504.0,41.069,41.1182,41.0126,41.0619,44504.0
2017-04-13 15:00:00,58.31,58.38,58.27,58.31,27725.0,41.0478,41.0971,41.0197,41.0478,27725.0
2017-04-13 15:10:00,58.31,58.31,58.12,58.2,17274.0,41.0478,41.0478,40.9141,40.9704,17274.0
2017-04-13 15:20:00,58.21,58.29,58.2,58.23,37341.0,40.9775,41.0338,40.9704,40.9915,37341.0
2017-04-13 15:30:00,58.23,58.28,58.12,58.2,160410.0,40.9915,41.0267,40.9141,40.9704,160410.0
2017-04-13 15:40:00,58.2,58.47,58.19,58.45,95461.0,40.9704,41.1605,40.9634,41.1464,95461.0
2017-04-13 15:50:00,58.45,58.5,58.39,58.43,90111.0,41.1464,41.1816,41.1042,41.1323,90111.0
2017-04-17 09:30:00,58.57,58.57,58.3,58.3,26885.0,41.2309,41.2309,41.0408,41.0408,26885.0
2017-04-17 09:40:00,58.36,58.36,58.2,58.28,11609.0,41.083,41.083,40.9704,41.0267,11609.0
2017-04-17 09:50:00,58.28,58.31,58.22,58.28,16453.0,41.0267,41.0478,40.9845,41.0267,16453.0
2017-04-17 10:00:00,58.29,58.48,58.29,58.36,7588.0,41.0338,41.1675,41.0338,41.083,7588.0
2017-04-17 10:10:00,58.36,58.42,58.26,58.26,15577.0,41.083,41.1253,41.0126,41.0126,15577.0
2017-04-17 10:20:00,58.27,58.27,58.13,58.18,16515.0,41.0197,41.0197,40.9211,40.9563,16515.0
2017-04-17 10:30:00,58.16,58.3,58.11,58.14,30018.0,40.9423,41.0408,40.9071,40.9282,30018.0
2017-04-17 10:40:00,58.15,58.15,58.02,58.11,18215.0,40.9352,40.9352,40.8437,40.9071,18215.0
2017-04-17 10:50:00,58.08,58.31,58.06,58.31,19976.0,40.8859,41.0478,40.8719,41.0478,19976.0
2017-04-17 11:00:00,58.31,58.38,58.23,58.29,23273.0,41.0478,41.0971,40.9915,41.0338,23273.0
2017-04-17 11:10:00,58.27,58.4,58.27,58.37,22914.0,41.0197,41.1112,41.0197,41.0901,22914.0
2017-04-17 11:20:00,58.37,58.43,58.31,58.39,17075.0,41.0901,41.1323,41.0478,41.1042,17075.0
2017-04-17 11:30:00,58.38,58.38,58.22,58.24,16134.0,41.0971,41.0971,40.9845,40.9986,16134.0
2017-04-17 11:40:00,58.26,58.35,58.21,58.23,12150.0,41.0126,41.076,40.9775,40.9915,12150.0
2017-04-17 11:50:00,58.24,58.28,58.15,58.15,15650.0,40.9986,41.0267,40.9352,40.9352,15650.0
2017-04-17 12:00:00,58.15,58.24,58.07,58.08,13006.0,40.9352,40.9986,40.8789,40.8859,13006.0
2017-04-17 12:10:00,58.11,58.16,58.08,58.12,14721.0,40.9071,40.9423,40.8859,40.9141,14721.0
2017-04-17 12:20:00,58.13,58.17,58.07,58.07,8568.0,40.9211,40.9493,40.8789,40.8789,8568.0
2017-04-17 12:30:00,58.1,58.18,58.06,58.11,12121.0,40.9,40.9563,40.8719,40.9071,12121.0
2017-04-17 12:40:00,58.11,58.14,58.07,58.1,7780.0,40.9071,40.9282,40.8789,40.9,7780.0
2017-04-17 12:50:00,58.08,58.1,57.9,57.91,43748.0,40.8859,40.9,40.7592,40.7663,43748.0
2017-04-17 13:00:00,57.9,57.98,57.88,57.98,17445.0,40.7592,40.8155,40.7451,40.8155,17445.0
2017-04-17 13:10:00,57.98,58.0,57.88,57.93,21987.0,40.8155,40.8296,40.7451,40.7803,21987.0
2017-04-17 13:20:00,57.92,57.97,57.85,57.94,13702.0,40.7733,40.8085,40.724,40.7874,13702.0
2017-04-17 13:30:00,57.96,57.99,57.84,57.84,11415.0,40.8015,40.8226,40.717,40.717,11415.0
2017-04-17 13:40:00,57.84,57.9,57.79,57.83,9714.0,40.717,40.7592,40.6818,40.7099,9714.0
2017-04-17 13:50:00,57.82,57.86,57.82,57.84,9178.0,40.7029,40.7311,40.7029,40.717,9178.0
2017-04-17 14:00:00,57.8,57.81,57.77,57.77,12436.0,40.6888,40.6959,40.6677,40.6677,12436.0
2017-04-17 14:10:00,57.79,57.88,57.79,57.81,8825.0,40.6818,40.7451,40.6818,40.6959,8825.0
2017-04-17 14:20:00,57.82,57.82,57.65,57.65,15964.0,40.7029,40.7029,40.5832,40.5832,15964.0
2017-04-17 14:30:00,57.66,57.69,57.63,57.63,18311.0,40.5903,40.6114,40.5692,40.5692,18311.0
2017-04-17 14:40:00,57.64,57.67,57.57,57.67,42139.0,40.5762,40.5973,40.5269,40.5973,42139.0
2017-04-17 14:50:00,57.65,57.69,57.59,57.6,28115.0,40.5832,40.6114,40.541,40.548,28115.0
2017-04-17 15:00:00,57.59,57.65,57.55,57.59,63383.0,40.541,40.5832,40.5128,40.541,63383.0
2017-04-17 15:10:00,57.6,57.64,57.52,57.61,22554.0,40.548,40.5762,40.4917,40.5551,22554.0
2017-04-17 15:20:00,57.61,57.68,57.59,57.62,42541.0,40.5551,40.6044,40.541,40.5621,42541.0
2017-04-17 15:30:00,57.62,57.64,57.54,57.6,36944.0,40.5621,40.5762,40.5058,40.548,36944.0
2017-04-17 15:40:00,57.6,57.71,57.56,57.6,111197.0,40.548,40.6255,40.5199,40.548,111197.0
2017-04-17 15:50:00,57.6,57.86,57.59,57.84,182007.0,40.548,40.7311,40.541,40.717,182007.0
2017-04-18 09:30:00,57.68,57.68,57.25,57.54,54191.0,40.6044,40.6044,40.3017,40.5058,54191.0
2017-04-18 09:40:00,57.52,57.63,57.46,57.55,22700.0,40.4917,40.5692,40.4495,40.5128,22700.0
2017-04-18 09:50:00,57.58,57.59,57.29,57.35,47625.0,40.534,40.541,40.3298,40.372,47625.0
2017-04-18 10:00:00,57.36,57.63,57.32,57.62,80081.0,40.3791,40.5692,40.3509,40.5621,80081.0
2017-04-18 10:10:00,57.63,57.69,57.4,57.41,31602.0,40.5692,40.6114,40.4072,40.4143,31602.0
2017-04-18 10:20:00,57.41,57.49,57.36,57.38,23467.0,40.4143,40.4706,40.3791,40.3932,23467.0
2017-04-18 10:30:00,57.37,57.42,57.29,57.36,35178.0,40.3861,40.4213,40.3298,40.3791,35178.0
2017-04-18 10:40:00,57.36,57.39,57.27,57.34,31183.0,40.3791,40.4002,40.3157,40.365,31183.0
2017-04-18 10:50:00,57.37,57.55,57.36,57.51,46735.0,40.3861,40.5128,40.3791,40.4847,46735.0
2017-04-18 11:00:00,57.52,57.54,57.38,57.46,32969.0,40.4917,40.5058,40.3932,40.4495,32969.0
2017-04-18 11:10:00,57.47,57.59,57.46,57.54,31434.0,40.4565,40.541,40.4495,40.5058,31434.0
2017-04-18 11:20:00,57.55,57.59,57.46,57.54,30133.0,40.5128,40.541,40.4495,40.5058,30133.0
2017-04-18 11:30:00,57.54,57.54,57.25,57.27,30254.0,40.5058,40.5058,40.3017,40.3157,30254.0
2017-04-18 11:40:00,57.26,57.26,57.14,57.19,48071.0,40.3087,40.3087,40.2242,40.2594,48071.0
2017-04-18 11:50:00,57.19,57.19,57.08,57.14,23248.0,40.2594,40.2594,40.182,40.2242,23248.0
2017-04-18 12:00:00,57.14,57.36,57.11,57.34,26024.0,40.2242,40.3791,40.2031,40.365,26024.0
2017-04-18 12:10:00,57.32,57.41,57.31,57.35,31120.0,40.3509,40.4143,40.3439,40.372,31120.0
2017-04-18 12:20:00,57.35,57.46,57.34,57.34,18953.0,40.372,40.4495,40.365,40.365,18953.0
2017-04-18 12:30:00,57.35,57.37,57.19,57.21,19656.0,40.372,40.3861,40.2594,40.2735,19656.0
2017-04-18 12:40:00,57.21,57.3,57.18,57.28,30727.0,40.2735,40.3368,40.2524,40.3228,30727.0
2017-04-18 12:50:00,57.27,57.33,57.22,57.22,23946.0,40.3157,40.358,40.2805,40.2805,23946.0
2017-04-18 13:00:00,57.21,57.23,57.12,57.17,20399.0,40.2735,40.2876,40.2101,40.2453,20399.0
2017-04-18 13:10:00,57.16,57.37,57.15,57.35,70513.0,40.2383,40.3861,40.2313,40.372,70513.0
2017-04-18 13:20:00,57.37,57.48,57.35,57.47,23846.0,40.3861,40.4636,40.372,40.4565,23846.0
2017-04-18 13:30:00,57.49,57.75,57.47,57.71,25577.0,40.4706,40.6536,40.4565,40.6255,25577.0
2017-04-18 13:40:00,57.71,57.8,57.64,57.7,22861.0,40.6255,40.6888,40.5762,40.6184,22861.0
2017-04-18 13:50:00,57.7,57.74,57.45,57.52,48864.0,40.6184,40.6466,40.4424,40.4917,48864.0
2017-04-18 14:00:00,57.55,57.66,57.54,57.57,31777.0,40.5128,40.5903,40.5058,40.5269,31777.0
2017-04-18 14:10:00,57.59,57.7,57.58,57.65,17692.0,40.541,40.6184,40.534,40.5832,17692.0
2017-04-18 14:20:00,57.68,57.71,57.51,57.56,18024.0,40.6044,40.6255,40.4847,40.5199,18024.0
2017-04-18 14:30:00,57.6,57.64,57.58,57.62,17814.0,40.548,40.5762,40.534,40.5621,17814.0
2017-04-18 14:40:00,57.61,57.71,57.56,57.64,46904.0,40.5551,40.6255,40.5199,40.5762,46904.0
2017-04-18 14:50:00,57.65,57.67,57.43,57.43,21348.0,40.5832,40.5973,40.4284,40.4284,21348.0
2017-04-18 15:00:00,57.45,57.45,57.28,57.35,36812.0,40.4424,40.4424,40.3228,40.372,36812.0
2017-04-18 15:10:00,57.34,57.4,57.27,57.32,33970.0,40.365,40.4072,40.3157,40.3509,33970.0
2017-04-18 15:20:00,57.32,57.45,57.29,57.38,31820.0,40.3509,40.4424,40.3298,40.3932,31820.0
2017-04-18 15:30:00,57.39,57.48,57.37,57.47,53853.0,40.4002,40.4636,40.3861,40.4565,53853.0
2017-04-18 15:40:00,57.48,57.58,57.47,57.57,72470.0,40.4636,40.534,40.4565,40.5269,72470.0
2017-04-18 15:50:00,57.56,57.61,57.48,57.5,121737.0,40.5199,40.5551,40.4636,40.4776,121737.0
2017-04-19 09:30:00,57.52,57.75,57.19,57.19,30199.0,40.4917,40.6536,40.2594,40.2594,30199.0
2017-04-19 09:40:00,57.2,57.29,57.05,57.14,44098.0,40.2665,40.3298,40.1609,40.2242,44098.0
2017-04-19 09:50:00,57.13,57.29,57.08,57.1,25164.0,40.2172,40.3298,40.182,40.1961,25164.0
2017-04-19 10:00:00,57.12,57.22,57.04,57.09,24241.0,40.2101,40.2805,40.1538,40.189,24241.0
2017-04-19 10:10:00,57.1,57.1,56.92,57.01,41753.0,40.1961,40.1961,40.0693,40.1327,41753.0
2017-04-19 10:20:00,57.01,57.01,56.81,56.94,24325.0,40.1327,40.1327,39.9919,40.0834,24325.0
2017-04-19 10:30:00,56.97,57.07,56.9,56.94,33416.0,40.1045,40.1749,40.0553,40.0834,33416.0
2017-04-19 10:40:00,56.95,56.95,56.72,56.86,55616.0,40.0905,40.0905,39.9286,40.0271,55616.0
2017-04-19 10:50:00,56.85,56.91,56.71,56.76,37780.0,40.0201,40.0623,39.9215,39.9567,37780.0
2017-04-19 11:00:00,56.76,56.94,56.73,56.94,24543.0,39.9567,40.0834,39.9356,40.0834,24543.0
2017-04-19 11:10:00,56.94,56.96,56.72,56.72,23199.0,40.0834,40.0975,39.9286,39.9286,23199.0
2017-04-19 11:20:00,56.73,56.91,56.69,56.74,41525.0,39.9356,40.0623,39.9074,39.9426,41525.0
2017-04-19 11:30:00,56.73,56.8,56.58,56.59,31174.0,39.9356,39.9849,39.83,39.837,31174.0
2017-04-19 11:40:00,56.59,56.78,56.55,56.67,45543.0,39.837,39.9708,39.8089,39.8934,45543.0
2017-04-19 11:50:00,56.66,56.66,56.43,56.44,37213.0,39.8863,39.8863,39.7244,39.7314,37213.0
2017-04-19 12:00:00,56.45,56.59,56.44,56.47,28931.0,39.7385,39.837,39.7314,39.7526,28931.0
2017-04-19 12:10:00,56.47,56.63,56.45,56.54,27568.0,39.7526,39.8652,39.7385,39.8018,27568.0
2017-04-19 12:20:00,56.55,56.71,56.51,56.7,23624.0,39.8089,39.9215,39.7807,39.9145,23624.0
2017-04-19 12:30:00,56.69,56.79,56.67,56.7,14781.0,39.9074,39.9778,39.8934,39.9145,14781.0
2017-04-19 12:40:00,56.69,56.72,56.54,56.54,18569.0,39.9074,39.9286,39.8018,39.8018,18569.0
2017-04-19 12:50:00,56.55,56.67,56.55,56.66,8669.0,39.8089,39.8934,39.8089,39.8863,8669.0
2017-04-19 13:00:00,56.66,56.66,56.5,56.52,34564.0,39.8863,39.8863,39.7737,39.7878,34564.0
2017-04-19 13:10:00,56.52,56.58,56.38,56.41,25773.0,39.7878,39.83,39.6892,39.7103,25773.0
2017-04-19 13:20:00,56.39,56.54,56.37,56.46,16068.0,39.6962,39.8018,39.6822,39.7455,16068.0
2017-04-19 13:30:00,56.45,56.48,56.42,56.45,16383.0,39.7385,39.7596,39.7174,39.7385,16383.0
2017-04-19 13:40:00,56.46,56.47,56.4,56.42,19012.0,39.7455,39.7526,39.7033,39.7174,19012.0
2017-04-19 13:50:00,56.42,56.48,56.26,56.31,25071.0,39.7174,39.7596,39.6047,39.6399,25071.0
2017-04-19 14:00:00,56.28,56.38,56.24,56.24,27385.0,39.6188,39.6892,39.5907,39.5907,27385.0
2017-04-19 14:10:00,56.24,56.28,56.17,56.28,24024.0,39.5907,39.6188,39.5414,39.6188,24024.0
2017-04-19 14:20:00,56.28,56.45,56.24,56.45,24917.0,39.6188,39.7385,39.5907,39.7385,24917.0
2017-04-19 14:30:00,56.43,56.45,56.27,56.3,43833.0,39.7244,39.7385,39.6118,39.6329,43833.0
2017-04-19 14:40:00,56.31,56.35,56.07,56.1,61653.0,39.6399,39.6681,39.471,39.4921,61653.0
2017-04-19 14:50:00,56.12,56.15,56.01,56.03,47739.0,39.5062,39.5273,39.4287,39.4428,47739.0
2017-04-19 15:00:00,56.03,56.05,55.93,55.95,48350.0,39.4428,39.4569,39.3724,39.3865,48350.0
2017-04-19 15:10:00,55.96,56.11,55.95,56.05,73651.0,39.3935,39.4991,39.3865,39.4569,73651.0
2017-04-19 15:20:00,56.04,56.06,55.79,55.79,112081.0,39.4499,39.4639,39.2739,39.2739,112081.0
2017-04-19 15:30:00,55.78,55.78,55.64,55.7,123174.0,39.2668,39.2668,39.1683,39.2105,123174.0
2017-04-19 15:40:00,55.7,55.71,55.45,55.54,183401.0,39.2105,39.2176,39.0345,39.0979,183401.0
2017-04-19 15:50:00,55.55,55.79,55.41,55.76,322850.0,39.1049,39.2739,39.0064,39.2528,322850.0
2017-04-20 09:30:00,55.93,56.03,55.59,55.85,52888.0,39.3724,39.4428,39.1331,39.3161,52888.0
2017-04-20 09:40:00,55.84,56.16,55.75,56.01,34776.0,39.3091,39.5343,39.2457,39.4287,34776.0
2017-04-20 09:50:00,56.07,56.32,56.04,56.09,34714.0,39.471,39.647,39.4499,39.4851,34714.0
2017-04-20 10:00:00,56.1,56.22,55.97,56.22,50741.0,39.4921,39.5766,39.4006,39.5766,50741.0
2017-04-20 10:10:00,56.24,56.44,56.11,56.17,49347.0,39.5907,39.7314,39.4991,39.5414,49347.0
2017-04-20 10:20:00,56.2,56.38,56.19,56.32,60740.0,39.5625,39.6892,39.5555,39.647,60740.0
2017-04-20 10:30:00,56.32,56.37,56.13,56.15,87625.0,39.647,39.6822,39.5132,39.5273,87625.0
2017-04-20 10:40:00,56.13,56.13,55.92,56.01,54223.0,39.5132,39.5132,39.3654,39.4287,54223.0
2017-04-20 10:50:00,56.02,56.24,55.9,56.21,45522.0,39.4358,39.5907,39.3513,39.5695,45522.0
2017-04-20 11:00:00,56.22,56.26,56.11,56.18,28808.0,39.5766,39.6047,39.4991,39.5484,28808.0
2017-04-20 11:10:00,56.18,56.31,56.17,56.25,30855.0,39.5484,39.6399,39.5414,39.5977,30855.0
2017-04-20 11:20:00,56.24,56.54,56.24,56.51,34804.0,39.5907,39.8018,39.5907,39.7807,34804.0
2017-04-20 11:30:00,56.52,56.56,56.44,56.44,32189.0,39.7878,39.8159,39.7314,39.7314,32189.0
2017-04-20 11:40:00,56.44,56.51,56.4,56.48,23420.0,39.7314,39.7807,39.7033,39.7596,23420.0
2017-04-20 11:50:00,56.46,56.55,56.44,56.49,28734.0,39.7455,39.8089,39.7314,39.7666,28734.0
2017-04-20 12:00:00,56.49,56.61,56.46,56.52,30438.0,39.7666,39.8511,39.7455,39.7878,30438.0
2017-04-20 12:10:00,56.51,56.55,56.44,56.49,18779.0,39.7807,39.8089,39.7314,39.7666,18779.0
2017-04-20 12:20:00,56.48,56.53,56.43,56.43,46136.0,39.7596,39.7948,39.7244,39.7244,46136.0
2017-04-20 12:30:00,56.44,56.57,56.43,56.45,30572.0,39.7314,39.823,39.7244,39.7385,30572.0
2017-04-20 12:40:00,56.45,56.52,56.44,56.5,15581.0,39.7385,39.7878,39.7314,39.7737,15581.0
2017-04-20 12:50:00,56.49,56.49,56.27,56.29,26720.0,39.7666,39.7666,39.6118,39.6258,26720.0
2017-04-20 13:00:00,56.3,56.35,56.08,56.08,29811.0,39.6329,39.6681,39.478,39.478,29811.0
2017-04-20 13:10:00,56.07,56.11,56.01,56.03,18375.0,39.471,39.4991,39.4287,39.4428,18375.0
2017-04-20 13:20:00,56.05,56.22,56.04,56.2,20205.0,39.4569,39.5766,39.4499,39.5625,20205.0
2017-04-20 13:30:00,56.21,56.21,56.08,56.1,16492.0,39.5695,39.5695,39.478,39.4921,16492.0
2017-04-20 13:40:00,56.11,56.25,56.11,56.25,18380.0,39.4991,39.5977,39.4991,39.5977,18380.0
2017-04-20 13:50:00,56.24,56.34,56.23,56.25,30016.0,39.5907,39.661,39.5836,39.5977,30016.0
2017-04-20 14:00:00,56.27,56.31,56.22,56.24,25159.0,39.6118,39.6399,39.5766,39.5907,25159.0
2017-04-20 14:10:00,56.22,56.24,56.15,56.18,16863.0,39.5766,39.5907,39.5273,39.5484,16863.0
2017-04-20 14:20:00,56.19,56.36,56.19,56.3,30786.0,39.5555,39.6751,39.5555,39.6329,30786.0
2017-04-20 14:30:00,56.3,56.39,56.28,56.36,21577.0,39.6329,39.6962,39.6188,39.6751,21577.0
2017-04-20 14:40:00,56.34,56.37,56.25,56.28,22351.0,39.661,39.6822,39.5977,39.6188,22351.0
2017-04-20 14:50:00,56.29,56.37,56.26,56.28,32045.0,39.6258,39.6822,39.6047,39.6188,32045.0
2017-04-20 15:00:00,56.28,56.31,56.15,56.17,40617.0,39.6188,39.6399,39.5273,39.5414,40617.0
2017-04-20 15:10:00,56.17,56.23,56.16,56.18,55189.0,39.5414,39.5836,39.5343,39.5484,55189.0
2017-04-20 15:20:00,56.17,56.22,56.08,56.19,39148.0,39.5414,39.5766,39.478,39.5555,39148.0
2017-04-20 15:30:00,56.21,56.33,56.21,56.27,36851.0,39.5695,39.654,39.5695,39.6118,36851.0
2017-04-20 15:40:00,56.28,56.36,56.27,56.32,61325.0,39.6188,39.6751,39.6118,39.647,61325.0
2017-04-20 15:50:00,56.31,56.35,56.18,56.19,105694.0,39.6399,39.6681,39.5484,39.5555,105694.0
2017-04-21 09:30:00,56.19,56.19,55.76,55.85,23322.0,39.5555,39.5555,39.2528,39.3161,23322.0
2017-04-21 09:40:00,55.84,55.88,55.43,55.48,43510.0,39.3091,39.3372,39.0204,39.0556,43510.0
2017-04-21 09:50:00,55.46,55.48,55.22,55.28,56792.0,39.0416,39.0556,38.8726,38.9149,56792.0
2017-04-21 10:00:00,55.29,55.41,55.23,55.41,28898.0,38.9219,39.0064,38.8797,39.0064,28898.0
2017-04-21 10:10:00,55.4,55.72,55.39,55.72,26574.0,38.9993,39.2246,38.9923,39.2246,26574.0
2017-04-21 10:20:00,55.75,55.91,55.71,55.85,42768.0,39.2457,39.3583,39.2176,39.3161,42768.0
2017-04-21 10:30:00,55.85,55.95,55.76,55.92,34044.0,39.3161,39.3865,39.2528,39.3654,34044.0
2017-04-21 10:40:00,55.91,55.95,55.71,55.73,30259.0,39.3583,39.3865,39.2176,39.2316,30259.0
2017-04-21 10:50:00,55.73,55.74,55.53,55.56,31013.0,39.2316,39.2387,39.0908,39.112,31013.0
2017-04-21 11:00:00,55.55,55.6,55.35,55.4,29071.0,39.1049,39.1401,38.9641,38.9993,29071.0
2017-04-21 11:10:00,55.41,55.47,55.33,55.43,48810.0,39.0064,39.0486,38.95,39.0204,48810.0
2017-04-21 11:20:00,55.42,55.5,55.41,55.48,20713.0,39.0134,39.0697,39.0064,39.0556,20713.0
2017-04-21 11:30:00,55.49,55.49,55.28,55.38,27748.0,39.0627,39.0627,38.9149,38.9852,27748.0
2017-04-21 11:40:00,55.38,55.64,55.36,55.62,17810.0,38.9852,39.1683,38.9712,39.1542,17810.0
2017-04-21 11:50:00,55.61,55.66,55.53,55.55,67971.0,39.1472,39.1824,39.0908,39.1049,67971.0
2017-04-21 12:00:00,55.54,55.55,55.41,55.52,18436.0,39.0979,39.1049,39.0064,39.0838,18436.0
2017-04-21 12:10:00,55.5,55.51,55.4,55.45,25470.0,39.0697,39.0768,38.9993,39.0345,25470.0
2017-04-21 12:20:00,55.45,55.48,55.35,55.35,17822.0,39.0345,39.0556,38.9641,38.9641,17822.0
2017-04-21 12:30:00,55.33,55.35,55.23,55.25,39021.0,38.95,38.9641,38.8797,38.8937,39021.0
2017-04-21 12:40:00,55.25,55.32,55.22,55.27,43411.0,38.8937,38.943,38.8726,38.9078,43411.0
2017-04-21 12:50:00,55.26,55.38,55.25,55.37,47220.0,38.9008,38.9852,38.8937,38.9782,47220.0
2017-04-21 13:00:00,55.36,55.43,55.34,55.38,16767.0,38.9712,39.0204,38.9571,38.9852,16767.0
2017-04-21 13:10:00,55.37,55.37,55.26,55.3,21799.0,38.9782,38.9782,38.9008,38.9289,21799.0
2017-04-21 13:20:00,55.3,55.4,55.3,55.33,17423.0,38.9289,38.9993,38.9289,38.95,17423.0
2017-04-21 13:30:00,55.31,55.37,55.26,55.36,34234.0,38.936,38.9782,38.9008,38.9712,34234.0
2017-04-21 13:40:00,55.35,55.37,55.33,55.35,30820.0,38.9641,38.9782,38.95,38.9641,30820.0
2017-04-21 13:50:00,55.35,55.49,55.34,55.48,51940.0,38.9641,39.0627,38.9571,39.0556,51940.0
2017-04-21 14:00:00,55.5,55.56,55.5,55.52,23383.0,39.0697,39.112,39.0697,39.0838,23383.0
2017-04-21 14:10:00,55.52,55.6,55.51,55.59,17821.0,39.0838,39.1401,39.0768,39.1331,17821.0
2017-04-21 14:20:00,55.59,55.65,55.56,55.61,59391.0,39.1331,39.1753,39.112,39.1472,59391.0
2017-04-21 14:30:00,55.61,55.61,55.51,55.55,39907.0,39.1472,39.1472,39.0768,39.1049,39907.0
2017-04-21 14:40:00,55.56,55.57,55.4,55.4,23823.0,39.112,39.119,38.9993,38.9993,23823.0
2017-04-21 14:50:00,55.4,55.5,55.35,55.48,15178.0,38.9993,39.0697,38.9641,39.0556,15178.0
2017-04-21 15:00:00,55.47,55.5,55.36,55.38,24552.0,39.0486,39.0697,38.9712,38.9852,24552.0
2017-04-21 15:10:00,55.39,55.39,55.32,55.33,21801.0,38.9923,38.9923,38.943,38.95,21801.0
2017-04-21 15:20:00,55.32,55.46,55.31,55.44,21604.0,38.943,39.0416,38.936,39.0275,21604.0
2017-04-21 15:30:00,55.43,55.43,55.33,55.41,40255.0,39.0204,39.0204,38.95,39.0064,40255.0
2017-04-21 15:40:00,55.41,55.53,55.4,55.5,71257.0,39.0064,39.0908,38.9993,39.0697,71257.0
2017-04-21 15:50:00,55.49,55.51,55.39,55.4,132739.0,39.0627,39.0768,38.9923,38.9993,132739.0
2017-04-24 09:30:00,55.92,56.11,55.39,55.39,49409.0,39.3654,39.4991,38.9923,38.9923,49409.0
2017-04-24 09:40:00,55.42,55.5,55.19,55.21,45052.0,39.0134,39.0697,38.8515,38.8656,45052.0
2017-04-24 09:50:00,55.27,55.34,55.15,55.26,28331.0,38.9078,38.9571,38.8233,38.9008,28331.0
2017-04-24 10:00:00,55.22,55.32,55.09,55.13,33932.0,38.8726,38.943,38.7811,38.8093,33932.0
2017-04-24 10:10:00,55.12,55.22,55.09,55.15,31013.0,38.8022,38.8726,38.7811,38.8233,31013.0
2017-04-24 10:20:00,55.15,55.21,55.12,55.18,55918.0,38.8233,38.8656,38.8022,38.8445,55918.0
2017-04-24 10:30:00,55.18,55.21,55.03,55.04,41517.0,38.8445,38.8656,38.7389,38.7459,41517.0
2017-04-24 10:40:00,55.03,55.03,54.81,54.97,64350.0,38.7389,38.7389,38.584,38.6966,64350.0
2017-04-24 10:50:00,54.95,55.1,54.93,55.1,30727.0,38.6825,38.7881,38.6685,38.7881,30727.0
2017-04-24 11:00:00,55.1,55.41,55.09,55.41,89042.0,38.7881,39.0064,38.7811,39.0064,89042.0
2017-04-24 11:10:00,55.41,55.57,55.35,55.45,51493.0,39.0064,39.119,38.9641,39.0345,51493.0
2017-04-24 11:20:00,55.46,55.73,55.46,55.71,60074.0,39.0416,39.2316,39.0416,39.2176,60074.0
2017-04-24 11:30:00,55.73,55.87,55.65,55.82,45209.0,39.2316,39.3302,39.1753,39.295,45209.0
2017-04-24 11:40:00,55.81,55.83,55.62,55.72,24050.0,39.2879,39.302,39.1542,39.2246,24050.0
2017-04-24 11:50:00,55.72,55.92,55.72,55.89,24059.0,39.2246,39.3654,39.2246,39.3443,24059.0
2017-04-24 12:00:00,55.89,56.07,55.89,56.04,15933.0,39.3443,39.471,39.3443,39.4499,15933.0
2017-04-24 12:10:00,56.04,56.2,56.04,56.17,15020.0,39.4499,39.5625,39.4499,39.5414,15020.0
2017-04-24 12:20:00,56.16,56.37,56.15,56.3,38092.0,39.5343,39.6822,39.5273,39.6329,38092.0
2017-04-24 12:30:00,56.25,56.27,56.11,56.18,29696.0,39.5977,39.6118,39.4991,39.5484,29696.0
2017-04-24 12:40:00,56.18,56.32,56.17,56.3,24293.0,39.5484,39.647,39.5414,39.6329,24293.0
2017-04-24 12:50:00,56.28,56.36,56.27,56.35,21359.0,39.6188,39.6751,39.6118,39.6681,21359.0
2017-04-24 13:00:00,56.34,56.41,56.24,56.25,19464.0,39.661,39.7103,39.5907,39.5977,19464.0
2017-04-24 13:10:00,56.24,56.24,56.1,56.2,43716.0,39.5907,39.5907,39.4921,39.5625,43716.0
2017-04-24 13:20:00,56.21,56.3,56.18,56.27,16612.0,39.5695,39.6329,39.5484,39.6118,16612.0
2017-04-24 13:30:00,56.29,56.31,56.26,56.26,16534.0,39.6258,39.6399,39.6047,39.6047,16534.0
2017-04-24 13:40:00,56.27,56.34,56.26,56.32,15966.0,39.6118,39.661,39.6047,39.647,15966.0
2017-04-24 13:50:00,56.32,56.34,56.21,56.23,13434.0,39.647,39.661,39.5695,39.5836,13434.0
2017-04-24 14:00:00,56.24,56.33,56.23,56.31,14935.0,39.5907,39.654,39.5836,39.6399,14935.0
2017-04-24 14:10:00,56.32,56.39,56.29,56.35,17984.0,39.647,39.6962,39.6258,39.6681,17984.0
2017-04-24 14:20:00,56.37,56.46,56.37,56.4,32291.0,39.6822,39.7455,39.6822,39.7033,32291.0
2017-04-24 14:30:00,56.38,56.44,56.35,56.42,24977.0,39.6892,39.7314,39.6681,39.7174,24977.0
2017-04-24 14:40:00,56.42,56.47,56.3,56.32,29632.0,39.7174,39.7526,39.6329,39.647,29632.0
2017-04-24 14:50:00,56.32,56.35,56.27,56.29,43754.0,39.647,39.6681,39.6118,39.6258,43754.0
2017-04-24 15:00:00,56.28,56.35,56.25,56.25,49079.0,39.6188,39.6681,39.5977,39.5977,49079.0
2017-04-24 15:10:00,56.24,56.25,56.18,56.21,29766.0,39.5907,39.5977,39.5484,39.5695,29766.0
2017-04-24 15:20:00,56.2,56.23,56.16,56.17,42570.0,39.5625,39.5836,39.5343,39.5414,42570.0
2017-04-24 15:30:00,56.17,56.2,56.07,56.18,37147.0,39.5414,39.5625,39.471,39.5484,37147.0
2017-04-24 15:40:00,56.18,56.3,56.16,56.2,70532.0,39.5484,39.6329,39.5343,39.5625,70532.0
2017-04-24 15:50:00,56.18,56.2,56.09,56.15,105564.0,39.5484,39.5625,39.4851,39.5273,105564.0
2017-04-25 09:30:00,56.02,56.13,55.99,56.03,26426.0,39.4358,39.5132,39.4147,39.4428,26426.0
2017-04-25 09:40:00,56.09,56.46,56.06,56.45,16096.0,39.4851,39.7455,39.4639,39.7385,16096.0
2017-04-25 09:50:00,56.42,56.64,56.42,56.58,44398.0,39.7174,39.8722,39.7174,39.83,44398.0
2017-04-25 10:00:00,56.58,56.68,56.23,56.35,46474.0,39.83,39.9004,39.5836,39.6681,46474.0
2017-04-25 10:10:00,56.38,56.46,56.26,56.44,23196.0,39.6892,39.7455,39.6047,39.7314,23196.0
2017-04-25 10:20:00,56.45,56.53,56.23,56.28,25641.0,39.7385,39.7948,39.5836,39.6188,25641.0
2017-04-25 10:30:00,56.29,56.37,56.24,56.36,38347.0,39.6258,39.6822,39.5907,39.6751,38347.0
2017-04-25 10:40:00,56.36,56.51,56.36,56.5,33328.0,39.6751,39.7807,39.6751,39.7737,33328.0
2017-04-25 10:50:00,56.49,56.49,56.29,56.37,23289.0,39.7666,39.7666,39.6258,39.6822,23289.0
2017-04-25 11:00:00,56.36,56.4,56.31,56.34,22469.0,39.6751,39.7033,39.6399,39.661,22469.0
2017-04-25 11:10:00,56.33,56.51,56.33,56.47,19942.0,39.654,39.7807,39.654,39.7526,19942.0
2017-04-25 11:20:00,56.47,56.49,56.35,56.36,22849.0,39.7526,39.7666,39.6681,39.6751,22849.0
2017-04-25 11:30:00,56.34,56.66,56.33,56.54,66794.0,39.661,39.8863,39.654,39.8018,66794.0
2017-04-25 11:40:00,56.55,56.79,56.49,56.66,40060.0,39.8089,39.9778,39.7666,39.8863,40060.0
2017-04-25 11:50:00,56.65,56.88,56.61,56.75,24048.0,39.8793,40.0412,39.8511,39.9497,24048.0
2017-04-25 12:00:00,56.76,56.89,56.74,56.78,40829.0,39.9567,40.0482,39.9426,39.9708,40829.0
2017-04-25 12:10:00,56.78,56.81,56.64,56.65,36148.0,39.9708,39.9919,39.8722,39.8793,36148.0
2017-04-25 12:20:00,56.63,56.77,56.58,56.74,28112.0,39.8652,39.9637,39.83,39.9426,28112.0
2017-04-25 12:30:00,56.75,56.8,56.69,56.7,14510.0,39.9497,39.9849,39.9074,39.9145,14510.0
2017-04-25 12:40:00,56.72,56.73,56.62,56.68,28683.0,39.9286,39.9356,39.8582,39.9004,28683.0
2017-04-25 12:50:00,56.67,56.72,56.59,56.61,13884.0,39.8934,39.9286,39.837,39.8511,13884.0
2017-04-25 13:00:00,56.63,56.66,56.54,56.6,18924.0,39.8652,39.8863,39.8018,39.8441,18924.0
2017-04-25 13:10:00,56.59,56.65,56.57,56.57,17019.0,39.837,39.8793,39.823,39.823,17019.0
2017-04-25 13:20:00,56.58,56.63,56.54,56.6,19400.0,39.83,39.8652,39.8018,39.8441,19400.0
2017-04-25 13:30:00,56.62,56.64,56.58,56.58,43309.0,39.8582,39.8722,39.83,39.83,43309.0
2017-04-25 13:40:00,56.58,56.62,56.57,56.62,19182.0,39.83,39.8582,39.823,39.8582,19182.0
2017-04-25 13:50:00,56.62,56.81,56.62,56.8,33771.0,39.8582,39.9919,39.8582,39.9849,33771.0
2017-04-25 14:00:00,56.81,56.87,56.8,56.84,31733.0,39.9919,40.0341,39.9849,40.013,31733.0
2017-04-25 14:10:00,56.82,56.98,56.75,56.76,27028.0,39.9989,40.1116,39.9497,39.9567,27028.0
2017-04-25 14:20:00,56.75,56.77,56.62,56.72,20628.0,39.9497,39.9637,39.8582,39.9286,20628.0
2017-04-25 14:30:00,56.7,56.75,56.68,56.72,25721.0,39.9145,39.9497,39.9004,39.9286,25721.0
2017-04-25 14:40:00,56.75,56.9,56.75,56.79,24744.0,39.9497,40.0553,39.9497,39.9778,24744.0
2017-04-25 14:50:00,56.79,56.84,56.78,56.82,41072.0,39.9778,40.013,39.9708,39.9989,41072.0
2017-04-25 15:00:00,56.82,57.03,56.81,57.02,33408.0,39.9989,40.1468,39.9919,40.1397,33408.0
2017-04-25 15:10:00,57.03,57.05,56.85,56.95,27169.0,40.1468,40.1609,40.0201,40.0905,27169.0
2017-04-25 15:20:00,56.95,57.01,56.92,56.95,38797.0,40.0905,40.1327,40.0693,40.0905,38797.0
2017-04-25 15:30:00,56.96,57.01,56.93,56.98,50853.0,40.0975,40.1327,40.0764,40.1116,50853.0
2017-04-25 15:40:00,56.97,57.12,56.97,57.05,69406.0,40.1045,40.2101,40.1045,40.1609,69406.0
2017-04-25 15:50:00,57.05,57.11,56.96,56.98,137696.0,40.1609,40.2031,40.0975,40.1116,137696.0
2017-04-26 09:30:00,56.76,56.97,56.45,56.51,39797.0,39.9567,40.1045,39.7385,39.7807,39797.0
2017-04-26 09:40:00,56.55,56.89,56.55,56.74,32839.0,39.8089,40.0482,39.8089,39.9426,32839.0
2017-04-26 09:50:00,56.74,57.0,56.69,56.98,17951.0,39.9426,40.1257,39.9074,40.1116,17951.0
2017-04-26 10:00:00,56.95,57.15,56.81,56.97,35818.0,40.0905,40.2313,39.9919,40.1045,35818.0
2017-04-26 10:10:00,56.99,57.18,56.92,56.95,53125.0,40.1186,40.2524,40.0693,40.0905,53125.0
2017-04-26 10:20:00,56.96,57.19,56.91,57.12,34330.0,40.0975,40.2594,40.0623,40.2101,34330.0
2017-04-26 10:30:00,57.13,57.56,57.13,57.33,40738.0,40.2172,40.5199,40.2172,40.358,40738.0
2017-04-26 10:40:00,57.33,57.5,57.26,57.5,50628.0,40.358,40.4776,40.3087,40.4776,50628.0
2017-04-26 10:50:00,57.47,57.69,57.46,57.49,44080.0,40.4565,40.6114,40.4495,40.4706,44080.0
2017-04-26 11:00:00,57.49,57.63,57.44,57.51,34356.0,40.4706,40.5692,40.4354,40.4847,34356.0
2017-04-26 11:10:00,57.52,57.61,57.4,57.58,41284.0,40.4917,40.5551,40.4072,40.534,41284.0
2017-04-26 11:20:00,57.55,57.78,57.53,57.7,27561.0,40.5128,40.6747,40.4988,40.6184,27561.0
2017-04-26 11:30:00,57.7,57.7,57.55,57.6,18866.0,40.6184,40.6184,40.5128,40.548,18866.0
2017-04-26 11:40:00,57.58,57.6,57.22,57.23,51669.0,40.534,40.548,40.2805,40.2876,51669.0
2017-04-26 11:50:00,57.21,57.4,57.2,57.29,24912.0,40.2735,40.4072,40.2665,40.3298,24912.0
2017-04-26 12:00:00,57.26,57.3,57.22,57.25,15018.0,40.3087,40.3368,40.2805,40.3017,15018.0
2017-04-26 12:10:00,57.25,57.3,57.2,57.24,15067.0,40.3017,40.3368,40.2665,40.2946,15067.0
2017-04-26 12:20:00,57.23,57.29,57.16,57.18,19447.0,40.2876,40.3298,40.2383,40.2524,19447.0
2017-04-26 12:30:00,57.21,57.27,57.14,57.18,13002.0,40.2735,40.3157,40.2242,40.2524,13002.0
2017-04-26 12:40:00,57.18,57.3,57.17,57.19,14849.0,40.2524,40.3368,40.2453,40.2594,14849.0
2017-04-26 12:50:00,57.18,57.38,57.18,57.34,12004.0,40.2524,40.3932,40.2524,40.365,12004.0
2017-04-26 13:00:00,57.36,57.4,57.23,57.4,23945.0,40.3791,40.4072,40.2876,40.4072,23945.0
2017-04-26 13:10:00,57.39,57.45,57.33,57.34,19551.0,40.4002,40.4424,40.358,40.365,19551.0
2017-04-26 13:20:00,57.34,57.41,57.24,57.27,26112.0,40.365,40.4143,40.2946,40.3157,26112.0
2017-04-26 13:30:00,57.26,57.32,57.11,57.3,29260.0,40.3087,40.3509,40.2031,40.3368,29260.0
2017-04-26 13:40:00,57.28,57.36,57.1,57.13,16951.0,40.3228,40.3791,40.1961,40.2172,16951.0
2017-04-26 13:50:00,57.14,57.25,57.13,57.2,23963.0,40.2242,40.3017,40.2172,40.2665,23963.0
2017-04-26 14:00:00,57.18,57.22,57.09,57.2,45626.0,40.2524,40.2805,40.189,40.2665,45626.0
2017-04-26 14:10:00,57.18,57.28,57.15,57.2,33802.0,40.2524,40.3228,40.2313,40.2665,33802.0
2017-04-26 14:20:00,57.2,57.36,57.17,57.18,27199.0,40.2665,40.3791,40.2453,40.2524,27199.0
2017-04-26 14:30:00,57.17,57.26,57.12,57.13,21045.0,40.2453,40.3087,40.2101,40.2172,21045.0
2017-04-26 14:40:00,57.14,57.25,57.12,57.21,23520.0,40.2242,40.3017,40.2101,40.2735,23520.0
2017-04-26 14:50:00,57.22,57.28,57.15,57.17,19346.0,40.2805,40.3228,40.2313,40.2453,19346.0
2017-04-26 15:00:00,57.18,57.27,57.16,57.27,22071.0,40.2524,40.3157,40.2383,40.3157,22071.0
2017-04-26 15:10:00,57.27,57.38,57.25,57.34,25841.0,40.3157,40.3932,40.3017,40.365,25841.0
2017-04-26 15:20:00,57.31,57.37,57.2,57.22,37266.0,40.3439,40.3861,40.2665,40.2805,37266.0
2017-04-26 15:30:00,57.23,57.28,57.13,57.14,41269.0,40.2876,40.3228,40.2172,40.2242,41269.0
2017-04-26 15:40:00,57.13,57.15,57.04,57.04,63634.0,40.2172,40.2313,40.1538,40.1538,63634.0
2017-04-26 15:50:00,57.04,57.07,56.98,57.0,155238.0,40.1538,40.1749,40.1116,40.1257,155238.0
2017-04-27 09:30:00,56.67,57.39,56.67,57.17,45478.0,39.8934,40.4002,39.8934,40.2453,45478.0
2017-04-27 09:40:00,57.15,57.27,56.87,57.01,25182.0,40.2313,40.3157,40.0341,40.1327,25182.0
2017-04-27 09:50:00,56.96,57.12,56.78,56.85,26666.0,40.0975,40.2101,39.9708,40.0201,26666.0
2017-04-27 10:00:00,56.86,56.95,56.74,56.74,31904.0,40.0271,40.0905,39.9426,39.9426,31904.0
2017-04-27 10:10:00,56.74,56.81,56.64,56.76,33997.0,39.9426,39.9919,39.8722,39.9567,33997.0
2017-04-27 10:20:00,56.73,56.73,56.35,56.47,38821.0,39.9356,39.9356,39.6681,39.7526,38821.0
2017-04-27 10:30:00,56.5,56.52,56.35,56.45,32679.0,39.7737,39.7878,39.6681,39.7385,32679.0
2017-04-27 10:40:00,56.44,56.44,56.1,56.11,57552.0,39.7314,39.7314,39.4921,39.4991,57552.0
2017-04-27 10:50:00,56.11,56.15,55.96,55.96,55845.0,39.4991,39.5273,39.3935,39.3935,55845.0
2017-04-27 11:00:00,55.96,55.97,55.85,55.92,41791.0,39.3935,39.4006,39.3161,39.3654,41791.0
2017-04-27 11:10:00,55.94,56.04,55.85,55.94,40755.0,39.3795,39.4499,39.3161,39.3795,40755.0
2017-04-27 11:20:00,55.95,55.97,55.82,55.9,35861.0,39.3865,39.4006,39.295,39.3513,35861.0
2017-04-27 11:30:00,55.92,55.98,55.77,55.79,60556.0,39.3654,39.4076,39.2598,39.2739,60556.0
2017-04-27 11:40:00,55.8,55.8,55.58,55.61,70309.0,39.2809,39.2809,39.126,39.1472,70309.0
2017-04-27 11:50:00,55.6,55.72,55.55,55.66,24509.0,39.1401,39.2246,39.1049,39.1824,24509.0
2017-04-27 12:00:00,55.65,55.82,55.64,55.79,23422.0,39.1753,39.295,39.1683,39.2739,23422.0
2017-04-27 12:10:00,55.84,55.84,55.72,55.75,22159.0,39.3091,39.3091,39.2246,39.2457,22159.0
2017-04-27 12:20:00,55.75,56.14,55.72,56.12,44896.0,39.2457,39.5203,39.2246,39.5062,44896.0
2017-04-27 12:30:00,56.13,56.14,55.99,56.06,104793.0,39.5132,39.5203,39.4147,39.4639,104793.0
2017-04-27 12:40:00,56.09,56.11,55.96,56.01,36460.0,39.4851,39.4991,39.3935,39.4287,36460.0
2017-04-27 12:50:00,56.0,56.14,55.98,56.14,25006.0,39.4217,39.5203,39.4076,39.5203,25006.0
2017-04-27 13:00:00,56.16,56.19,55.96,55.98,41218.0,39.5343,39.5555,39.3935,39.4076,41218.0
2017-04-27 13:10:00,56.0,56.02,55.95,55.98,17444.0,39.4217,39.4358,39.3865,39.4076,17444.0
2017-04-27 13:20:00,55.99,55.99,55.94,55.96,15826.0,39.4147,39.4147,39.3795,39.3935,15826.0
2017-04-27 13:30:00,55.96,56.15,55.93,56.14,17405.0,39.3935,39.5273,39.3724,39.5203,17405.0
2017-04-27 13:40:00,56.16,56.23,56.11,56.17,45358.0,39.5343,39.5836,39.4991,39.5414,45358.0
2017-04-27 13:50:00,56.19,56.23,56.12,56.21,22064.0,39.5555,39.5836,39.5062,39.5695,22064.0
2017-04-27 14:00:00,56.2,56.22,56.09,56.11,16893.0,39.5625,39.5766,39.4851,39.4991,16893.0
2017-04-27 14:10:00,56.12,56.12,56.04,56.05,25749.0,39.5062,39.5062,39.4499,39.4569,25749.0
2017-04-27 14:20:00,56.05,56.11,55.98,56.01,12209.0,39.4569,39.4991,39.4076,39.4287,12209.0
2017-04-27 14:30:00,56.01,56.18,56.0,56.16,37866.0,39.4287,39.5484,39.4217,39.5343,37866.0
2017-04-27 14:40:00,56.16,56.28,56.14,56.28,41226.0,39.5343,39.6188,39.5203,39.6188,41226.0
2017-04-27 14:50:00,56.26,56.26,56.11,56.15,16523.0,39.6047,39.6047,39.4991,39.5273,16523.0
2017-04-27 15:00:00,56.13,56.13,56.02,56.04,25492.0,39.5132,39.5132,39.4358,39.4499,25492.0
2017-04-27 15:10:00,56.05,56.11,56.02,56.07,25242.0,39.4569,39.4991,39.4358,39.471,25242.0
2017-04-27 15:20:00,56.05,56.13,56.05,56.08,19887.0,39.4569,39.5132,39.4569,39.478,19887.0
2017-04-27 15:30:00,56.1,56.16,56.05,56.05,30198.0,39.4921,39.5343,39.4569,39.4569,30198.0
2017-04-27 15:40:00,56.05,56.09,55.99,56.03,36577.0,39.4569,39.4851,39.4147,39.4428,36577.0
2017-04-27 15:50:00,56.03,56.16,56.0,56.13,143262.0,39.4428,39.5343,39.4217,39.5132,143262.0
2017-04-28 09:30:00,55.39,55.91,54.99,55.16,55915.0,39.6359,40.008,39.3497,39.4713,55915.0
2017-04-28 09:40:00,55.16,55.16,54.86,55.09,51006.0,39.4713,39.4713,39.2567,39.4212,51006.0
2017-04-28 09:50:00,55.1,55.46,55.08,55.4,25928.0,39.4284,39.686,39.4141,39.6431,25928.0
2017-04-28 10:00:00,55.37,55.58,55.32,55.41,42925.0,39.6216,39.7719,39.5858,39.6502,42925.0
2017-04-28 10:10:00,55.41,55.44,55.25,55.32,69465.0,39.6502,39.6717,39.5357,39.5858,69465.0
2017-04-28 10:20:00,55.31,55.41,55.22,55.28,23900.0,39.5787,39.6502,39.5143,39.5572,23900.0
2017-04-28 10:30:00,55.3,55.45,55.29,55.37,31187.0,39.5715,39.6788,39.5644,39.6216,31187.0
2017-04-28 10:40:00,55.39,55.41,55.18,55.19,41713.0,39.6359,39.6502,39.4856,39.4928,41713.0
2017-04-28 10:50:00,55.19,55.19,54.98,55.07,37962.0,39.4928,39.4928,39.3425,39.4069,37962.0
2017-04-28 11:00:00,55.09,55.2,55.01,55.19,28202.0,39.4212,39.5,39.364,39.4928,28202.0
2017-04-28 11:10:00,55.17,55.2,55.02,55.15,22862.0,39.4785,39.5,39.3711,39.4642,22862.0
2017-04-28 11:20:00,55.14,55.24,55.08,55.13,16225.0,39.457,39.5286,39.4141,39.4499,16225.0
2017-04-28 11:30:00,55.11,55.15,54.99,55.08,24793.0,39.4355,39.4642,39.3497,39.4141,24793.0
2017-04-28 11:40:00,55.07,55.13,54.98,55.05,37097.0,39.4069,39.4499,39.3425,39.3926,37097.0
2017-04-28 11:50:00,55.02,55.06,54.94,55.02,22703.0,39.3711,39.3998,39.3139,39.3711,22703.0
2017-04-28 12:00:00,55.02,55.17,55.02,55.14,23031.0,39.3711,39.4785,39.3711,39.457,23031.0
2017-04-28 12:10:00,55.15,55.18,55.05,55.06,8068.0,39.4642,39.4856,39.3926,39.3998,8068.0
2017-04-28 12:20:00,55.08,55.09,54.93,54.97,34530.0,39.4141,39.4212,39.3067,39.3354,34530.0
2017-04-28 12:30:00,54.99,55.06,54.96,55.04,13298.0,39.3497,39.3998,39.3282,39.3855,13298.0
2017-04-28 12:40:00,55.04,55.17,54.98,55.17,16427.0,39.3855,39.4785,39.3425,39.4785,16427.0
2017-04-28 12:50:00,55.17,55.19,55.12,55.18,10253.0,39.4785,39.4928,39.4427,39.4856,10253.0
2017-04-28 13:00:00,55.18,55.22,55.09,55.17,13997.0,39.4856,39.5143,39.4212,39.4785,13997.0
2017-04-28 13:10:00,55.19,55.28,55.18,55.19,16576.0,39.4928,39.5572,39.4856,39.4928,16576.0
2017-04-28 13:20:00,55.18,55.25,55.1,55.13,24398.0,39.4856,39.5357,39.4284,39.4499,24398.0
2017-04-28 13:30:00,55.13,55.2,55.1,55.1,34386.0,39.4499,39.5,39.4284,39.4284,34386.0
2017-04-28 13:40:00,55.1,55.19,55.07,55.16,37266.0,39.4284,39.4928,39.4069,39.4713,37266.0
2017-04-28 13:50:00,55.14,55.19,55.07,55.1,24857.0,39.457,39.4928,39.4069,39.4284,24857.0
2017-04-28 14:00:00,55.11,55.22,55.07,55.14,28170.0,39.4355,39.5143,39.4069,39.457,28170.0
2017-04-28 14:10:00,55.14,55.21,55.08,55.16,18447.0,39.457,39.5071,39.4141,39.4713,18447.0
2017-04-28 14:20:00,55.17,55.19,55.06,55.1,35129.0,39.4785,39.4928,39.3998,39.4284,35129.0
2017-04-28 14:30:00,55.09,55.1,55.06,55.08,26807.0,39.4212,39.4284,39.3998,39.4141,26807.0
2017-04-28 14:40:00,55.09,55.12,55.06,55.06,52586.0,39.4212,39.4427,39.3998,39.3998,52586.0
2017-04-28 14:50:00,55.08,55.11,55.05,55.09,16415.0,39.4141,39.4355,39.3926,39.4212,16415.0
2017-04-28 15:00:00,55.09,55.12,55.06,55.11,33305.0,39.4212,39.4427,39.3998,39.4355,33305.0
2017-04-28 15:10:00,55.11,55.17,55.08,55.13,45352.0,39.4355,39.4785,39.4141,39.4499,45352.0
2017-04-28 15:20:00,55.13,55.16,55.04,55.07,58986.0,39.4499,39.4713,39.3855,39.4069,58986.0
2017-04-28 15:30:00,55.07,55.13,55.02,55.03,56926.0,39.4069,39.4499,39.3711,39.3783,56926.0
2017-04-28 15:40:00,55.03,55.09,54.99,55.09,96583.0,39.3783,39.4212,39.3497,39.4212,96583.0
2017-04-28 15:50:00,55.09,55.16,55.07,55.12,123238.0,39.4212,39.4713,39.4069,39.4427,123238.0
2017-05-01 09:30:00,55.25,55.71,55.25,55.64,21906.0,39.5357,39.8649,39.5357,39.8148,21906.0
2017-05-01 09:40:00,55.65,55.88,55.58,55.84,22375.0,39.822,39.9865,39.7719,39.9579,22375.0
2017-05-01 09:50:00,55.85,55.88,55.6,55.67,9059.0,39.9651,39.9865,39.7862,39.8363,9059.0
2017-05-01 10:00:00,55.6,55.65,55.48,55.59,15261.0,39.7862,39.822,39.7003,39.779,15261.0
2017-05-01 10:10:00,55.57,55.57,55.34,55.45,24102.0,39.7647,39.7647,39.6001,39.6788,24102.0
2017-05-01 10:20:00,55.46,55.54,55.33,55.47,11913.0,39.686,39.7432,39.593,39.6932,11913.0
2017-05-01 10:30:00,55.45,55.67,55.45,55.65,17996.0,39.6788,39.8363,39.6788,39.822,17996.0
2017-05-01 10:40:00,55.69,55.7,55.6,55.66,13038.0,39.8506,39.8577,39.7862,39.8291,13038.0
2017-05-01 10:50:00,55.67,55.67,55.51,55.6,19980.0,39.8363,39.8363,39.7218,39.7862,19980.0
2017-05-01 11:00:00,55.59,55.6,55.4,55.4,27475.0,39.779,39.7862,39.6431,39.6431,27475.0
2017-05-01 11:10:00,55.41,55.53,55.41,55.46,66265.0,39.6502,39.7361,39.6502,39.686,66265.0
2017-05-01 11:20:00,55.45,55.67,55.41,55.64,16950.0,39.6788,39.8363,39.6502,39.8148,16950.0
2017-05-01 11:30:00,55.64,55.7,55.59,55.67,21636.0,39.8148,39.8577,39.779,39.8363,21636.0
2017-05-01 11:40:00,55.67,55.85,55.63,55.76,20283.0,39.8363,39.9651,39.8076,39.9007,20283.0
2017-05-01 11:50:00,55.78,55.85,55.74,55.8,13179.0,39.915,39.9651,39.8864,39.9293,13179.0
2017-05-01 12:00:00,55.79,55.8,55.7,55.8,10692.0,39.9221,39.9293,39.8577,39.9293,10692.0
2017-05-01 12:10:00,55.81,55.81,55.69,55.77,8365.0,39.9365,39.9365,39.8506,39.9078,8365.0
2017-05-01 12:20:00,55.76,55.8,55.67,55.75,11007.0,39.9007,39.9293,39.8363,39.8935,11007.0
2017-05-01 12:30:00,55.74,55.76,55.64,55.67,12794.0,39.8864,39.9007,39.8148,39.8363,12794.0
2017-05-01 12:40:00,55.68,55.71,55.62,55.63,18413.0,39.8434,39.8649,39.8005,39.8076,18413.0
2017-05-01 12:50:00,55.63,55.71,55.6,55.63,19761.0,39.8076,39.8649,39.7862,39.8076,19761.0
2017-05-01 13:00:00,55.62,55.66,55.59,55.62,10063.0,39.8005,39.8291,39.779,39.8005,10063.0
2017-05-01 13:10:00,55.64,55.69,55.61,55.65,24168.0,39.8148,39.8506,39.7933,39.822,24168.0
2017-05-01 13:20:00,55.66,55.7,55.65,55.66,20344.0,39.8291,39.8577,39.822,39.8291,20344.0
2017-05-01 13:30:00,55.66,55.69,55.65,55.66,14945.0,39.8291,39.8506,39.822,39.8291,14945.0
2017-05-01 13:40:00,55.68,55.7,55.63,55.67,18733.0,39.8434,39.8577,39.8076,39.8363,18733.0
2017-05-01 13:50:00,55.67,55.73,55.64,55.73,15741.0,39.8363,39.8792,39.8148,39.8792,15741.0
2017-05-01 14:00:00,55.72,55.81,55.71,55.75,22307.0,39.8721,39.9365,39.8649,39.8935,22307.0
2017-05-01 14:10:00,55.77,55.85,55.75,55.8,42246.0,39.9078,39.9651,39.8935,39.9293,42246.0
2017-05-01 14:20:00,55.81,55.85,55.77,55.84,25353.0,39.9365,39.9651,39.9078,39.9579,25353.0
2017-05-01 14:30:00,55.83,55.85,55.78,55.79,17951.0,39.9508,39.9651,39.915,39.9221,17951.0
2017-05-01 14:40:00,55.78,55.82,55.68,55.68,30335.0,39.915,39.9436,39.8434,39.8434,30335.0
2017-05-01 14:50:00,55.69,55.72,55.64,55.72,17167.0,39.8506,39.8721,39.8148,39.8721,17167.0
2017-05-01 15:00:00,55.7,55.8,55.69,55.8,27286.0,39.8577,39.9293,39.8506,39.9293,27286.0
2017-05-01 15:10:00,55.8,55.82,55.75,55.78,18278.0,39.9293,39.9436,39.8935,39.915,18278.0
2017-05-01 15:20:00,55.77,55.81,55.7,55.7,29625.0,39.9078,39.9365,39.8577,39.8577,29625.0
2017-05-01 15:30:00,55.7,55.79,55.69,55.74,31711.0,39.8577,39.9221,39.8506,39.8864,31711.0
2017-05-01 15:40:00,55.73,55.81,55.73,55.79,61111.0,39.8792,39.9365,39.8792,39.9221,61111.0
2017-05-01 15:50:00,55.79,55.86,55.78,55.85,108132.0,39.9221,39.9722,39.915,39.9651,108132.0
2017-05-02 09:30:00,56.5,56.79,56.36,56.72,62581.0,40.4302,40.6377,40.33,40.5876,62581.0
2017-05-02 09:40:00,56.71,56.71,56.43,56.49,51700.0,40.5805,40.5805,40.3801,40.423,51700.0
2017-05-02 09:50:00,56.48,56.55,56.41,56.41,48192.0,40.4159,40.466,40.3658,40.3658,48192.0
2017-05-02 10:00:00,56.38,56.59,56.35,56.49,70165.0,40.3443,40.4946,40.3229,40.423,70165.0
2017-05-02 10:10:00,56.53,56.53,56.37,56.42,41847.0,40.4517,40.4517,40.3372,40.373,41847.0
2017-05-02 10:20:00,56.45,56.48,56.37,56.41,14946.0,40.3944,40.4159,40.3372,40.3658,14946.0
2017-05-02 10:30:00,56.44,56.52,56.39,56.44,29762.0,40.3873,40.4445,40.3515,40.3873,29762.0
2017-05-02 10:40:00,56.42,56.53,56.41,56.45,18167.0,40.373,40.4517,40.3658,40.3944,18167.0
2017-05-02 10:50:00,56.45,56.45,56.34,56.42,18380.0,40.3944,40.3944,40.3157,40.373,18380.0
2017-05-02 11:00:00,56.44,56.5,56.34,56.47,104546.0,40.3873,40.4302,40.3157,40.4087,104546.0
2017-05-02 11:10:00,56.48,56.52,56.35,56.37,99866.0,40.4159,40.4445,40.3229,40.3372,99866.0
2017-05-02 11:20:00,56.37,56.37,56.13,56.16,37721.0,40.3372,40.3372,40.1654,40.1869,37721.0
2017-05-02 11:30:00,56.16,56.22,56.13,56.18,39649.0,40.1869,40.2298,40.1654,40.2012,39649.0
2017-05-02 11:40:00,56.2,56.32,56.19,56.32,16065.0,40.2155,40.3014,40.2084,40.3014,16065.0
2017-05-02 11:50:00,56.29,56.35,56.25,56.27,12738.0,40.2799,40.3229,40.2513,40.2656,12738.0
2017-05-02 12:00:00,56.26,56.3,56.23,56.28,10283.0,40.2585,40.2871,40.237,40.2728,10283.0
2017-05-02 12:10:00,56.27,56.32,56.26,56.28,4792.0,40.2656,40.3014,40.2585,40.2728,4792.0
2017-05-02 12:20:00,56.28,56.38,56.28,56.31,7909.0,40.2728,40.3443,40.2728,40.2942,7909.0
2017-05-02 12:30:00,56.3,56.35,56.28,56.35,19882.0,40.2871,40.3229,40.2728,40.3229,19882.0
2017-05-02 12:40:00,56.35,56.35,56.3,56.3,5930.0,40.3229,40.3229,40.2871,40.2871,5930.0
2017-05-02 12:50:00,56.3,56.37,56.3,56.37,8058.0,40.2871,40.3372,40.2871,40.3372,8058.0
2017-05-02 13:00:00,56.37,56.45,56.35,56.41,11118.0,40.3372,40.3944,40.3229,40.3658,11118.0
2017-05-02 13:10:00,56.41,56.5,56.4,56.47,8145.0,40.3658,40.4302,40.3586,40.4087,8145.0
2017-05-02 13:20:00,56.47,56.47,56.39,56.41,7572.0,40.4087,40.4087,40.3515,40.3658,7572.0
2017-05-02 13:30:00,56.43,56.47,56.35,56.41,26950.0,40.3801,40.4087,40.3229,40.3658,26950.0
2017-05-02 13:40:00,56.4,56.42,56.3,56.36,23400.0,40.3586,40.373,40.2871,40.33,23400.0
2017-05-02 13:50:00,56.36,56.36,56.2,56.26,47415.0,40.33,40.33,40.2155,40.2585,47415.0
2017-05-02 14:00:00,56.25,56.25,56.17,56.2,23145.0,40.2513,40.2513,40.1941,40.2155,23145.0
2017-05-02 14:10:00,56.21,56.3,56.19,56.24,28173.0,40.2227,40.2871,40.2084,40.2442,28173.0
2017-05-02 14:20:00,56.23,56.23,56.05,56.06,40813.0,40.237,40.237,40.1082,40.1153,40813.0
2017-05-02 14:30:00,56.05,56.06,55.84,55.86,32034.0,40.1082,40.1153,39.9579,39.9722,32034.0
2017-05-02 14:40:00,55.83,55.86,55.74,55.76,24676.0,39.9508,39.9722,39.8864,39.9007,24676.0
2017-05-02 14:50:00,55.77,55.77,55.57,55.58,53880.0,39.9078,39.9078,39.7647,39.7719,53880.0
2017-05-02 15:00:00,55.56,55.71,55.56,55.57,52088.0,39.7576,39.8649,39.7576,39.7647,52088.0
2017-05-02 15:10:00,55.57,55.62,55.45,55.61,40694.0,39.7647,39.8005,39.6788,39.7933,40694.0
2017-05-02 15:20:00,55.62,55.64,55.53,55.57,45959.0,39.8005,39.8148,39.7361,39.7647,45959.0
2017-05-02 15:30:00,55.56,55.76,55.56,55.74,59478.0,39.7576,39.9007,39.7576,39.8864,59478.0
2017-05-02 15:40:00,55.74,55.77,55.67,55.69,81670.0,39.8864,39.9078,39.8363,39.8506,81670.0
2017-05-02 15:50:00,55.69,55.73,55.64,55.73,184347.0,39.8506,39.8792,39.8148,39.8792,184347.0
2017-05-03 09:30:00,55.52,55.7,55.46,55.68,41647.0,39.7289,39.8577,39.686,39.8434,41647.0
2017-05-03 09:40:00,55.7,55.93,55.65,55.92,26600.0,39.8577,40.0223,39.822,40.0152,26600.0
2017-05-03 09:50:00,55.93,56.05,55.87,56.04,21490.0,40.0223,40.1082,39.9794,40.101,21490.0
2017-05-03 10:00:00,56.04,56.07,55.7,55.7,18597.0,40.101,40.1225,39.8577,39.8577,18597.0
2017-05-03 10:10:00,55.69,55.8,55.6,55.7,23506.0,39.8506,39.9293,39.7862,39.8577,23506.0
2017-05-03 10:20:00,55.7,55.74,55.59,55.71,25642.0,39.8577,39.8864,39.779,39.8649,25642.0
2017-05-03 10:30:00,55.7,55.73,55.49,55.56,42439.0,39.8577,39.8792,39.7075,39.7576,42439.0
2017-05-03 10:40:00,55.56,55.59,55.37,55.43,19970.0,39.7576,39.779,39.6216,39.6645,19970.0
2017-05-03 10:50:00,55.42,55.47,55.26,55.41,33056.0,39.6574,39.6932,39.5429,39.6502,33056.0
2017-05-03 11:00:00,55.44,55.61,55.43,55.58,30326.0,39.6717,39.7933,39.6645,39.7719,30326.0
2017-05-03 11:10:00,55.59,55.61,55.52,55.55,17398.0,39.779,39.7933,39.7289,39.7504,17398.0
2017-05-03 11:20:00,55.55,55.56,55.32,55.38,20266.0,39.7504,39.7576,39.5858,39.6288,20266.0
2017-05-03 11:30:00,55.35,55.44,55.32,55.32,20098.0,39.6073,39.6717,39.5858,39.5858,20098.0
2017-05-03 11:40:00,55.33,55.33,55.03,55.1,38129.0,39.593,39.593,39.3783,39.4284,38129.0
2017-05-03 11:50:00,55.08,55.18,55.05,55.14,18846.0,39.4141,39.4856,39.3926,39.457,18846.0
2017-05-03 12:00:00,55.15,55.17,55.05,55.09,18221.0,39.4642,39.4785,39.3926,39.4212,18221.0
2017-05-03 12:10:00,55.06,55.06,54.96,55.05,27965.0,39.3998,39.3998,39.3282,39.3926,27965.0
2017-05-03 12:20:00,55.07,55.07,54.93,54.93,13378.0,39.4069,39.4069,39.3067,39.3067,13378.0
2017-05-03 12:30:00,54.96,55.02,54.94,55.0,17894.0,39.3282,39.3711,39.3139,39.3568,17894.0
2017-05-03 12:40:00,55.0,55.03,54.98,54.99,17236.0,39.3568,39.3783,39.3425,39.3497,17236.0
2017-05-03 12:50:00,55.0,55.0,54.89,54.89,17326.0,39.3568,39.3568,39.2781,39.2781,17326.0
2017-05-03 13:00:00,54.89,55.02,54.87,55.01,22203.0,39.2781,39.3711,39.2638,39.364,22203.0
2017-05-03 13:10:00,55.01,55.03,54.91,54.93,21846.0,39.364,39.3783,39.2924,39.3067,21846.0
2017-05-03 13:20:00,54.93,54.94,54.83,54.85,24615.0,39.3067,39.3139,39.2352,39.2495,24615.0
2017-05-03 13:30:00,54.85,54.91,54.82,54.82,17487.0,39.2495,39.2924,39.228,39.228,17487.0
2017-05-03 13:40:00,54.82,54.84,54.74,54.76,20436.0,39.228,39.2423,39.1708,39.1851,20436.0
2017-05-03 13:50:00,54.76,54.8,54.69,54.74,12253.0,39.1851,39.2137,39.135,39.1708,12253.0
2017-05-03 14:00:00,54.72,54.92,54.71,54.87,22930.0,39.1565,39.2996,39.1493,39.2638,22930.0
2017-05-03 14:10:00,54.86,54.93,54.79,54.85,30903.0,39.2567,39.3067,39.2066,39.2495,30903.0
2017-05-03 14:20:00,54.85,54.94,54.82,54.87,56345.0,39.2495,39.3139,39.228,39.2638,56345.0
2017-05-03 14:30:00,54.85,54.9,54.81,54.86,25547.0,39.2495,39.2853,39.2209,39.2567,25547.0
2017-05-03 14:40:00,54.86,54.93,54.84,54.85,32855.0,39.2567,39.3067,39.2423,39.2495,32855.0
2017-05-03 14:50:00,54.86,55.05,54.85,55.04,34131.0,39.2567,39.3926,39.2495,39.3855,34131.0
2017-05-03 15:00:00,55.04,55.11,55.01,55.04,36042.0,39.3855,39.4355,39.364,39.3855,36042.0
2017-05-03 15:10:00,55.03,55.1,54.94,55.0,30008.0,39.3783,39.4284,39.3139,39.3568,30008.0
2017-05-03 15:20:00,55.01,55.04,54.93,55.04,35126.0,39.364,39.3855,39.3067,39.3855,35126.0
2017-05-03 15:30:00,55.03,55.12,55.0,55.06,42511.0,39.3783,39.4427,39.3568,39.3998,42511.0
2017-05-03 15:40:00,55.05,55.08,54.99,54.99,55824.0,39.3926,39.4141,39.3497,39.3497,55824.0
2017-05-03 15:50:00,54.99,55.1,54.97,54.99,117290.0,39.3497,39.4284,39.3354,39.3497,117290.0
2017-05-04 09:30:00,54.16,54.71,51.22,52.2,236600.0,38.7557,39.1493,36.6519,37.3532,236600.0
2017-05-04 09:40:00,52.15,52.82,51.68,51.75,229251.0,37.3174,37.7969,36.9811,37.0312,229251.0
2017-05-04 09:50:00,51.74,52.32,51.71,52.04,93209.0,37.024,37.4391,37.0026,37.2387,93209.0
2017-05-04 10:00:00,52.08,52.31,51.97,52.04,154283.0,37.2673,37.4319,37.1886,37.2387,154283.0
2017-05-04 10:10:00,52.03,52.05,51.78,51.92,168200.0,37.2316,37.2459,37.0527,37.1529,168200.0
2017-05-04 10:20:00,51.88,51.99,51.76,51.99,107103.0,37.1242,37.2029,37.0384,37.2029,107103.0
2017-05-04 10:30:00,51.93,52.18,51.93,52.04,159100.0,37.16,37.3389,37.16,37.2387,159100.0
2017-05-04 10:40:00,52.0,52.03,51.77,51.82,107934.0,37.2101,37.2316,37.0455,37.0813,107934.0
2017-05-04 10:50:00,51.79,52.0,51.53,51.87,130020.0,37.0598,37.2101,36.8738,37.1171,130020.0
2017-05-04 11:00:00,51.86,51.97,51.42,51.78,170781.0,37.1099,37.1886,36.7951,37.0527,170781.0
2017-05-04 11:10:00,51.76,51.77,51.09,51.66,103886.0,37.0384,37.0455,36.5589,36.9668,103886.0
2017-05-04 11:20:00,51.66,51.66,50.68,51.11,213682.0,36.9668,36.9668,36.2655,36.5732,213682.0
2017-05-04 11:30:00,51.11,51.33,50.91,51.0,105488.0,36.5732,36.7307,36.4301,36.4945,105488.0
2017-05-04 11:40:00,51.0,51.07,50.67,50.9,76426.0,36.4945,36.5446,36.2584,36.423,76426.0
2017-05-04 11:50:00,50.9,51.1,50.34,50.38,118201.0,36.423,36.5661,36.0222,36.0509,118201.0
2017-05-04 12:00:00,50.43,50.72,50.28,50.55,158534.0,36.0866,36.2942,35.9793,36.1725,158534.0
2017-05-04 12:10:00,50.57,50.67,50.27,50.34,61574.0,36.1868,36.2584,35.9721,36.0222,61574.0
2017-05-04 12:20:00,50.4,50.64,50.31,50.52,97057.0,36.0652,36.2369,36.0008,36.151,97057.0
2017-05-04 12:30:00,50.52,50.81,50.32,50.72,239599.0,36.151,36.3586,36.0079,36.2942,239599.0
2017-05-04 12:40:00,50.75,51.13,50.6,50.94,95312.0,36.3156,36.5875,36.2083,36.4516,95312.0
2017-05-04 12:50:00,50.89,50.89,50.27,50.48,120327.0,36.4158,36.4158,35.9721,36.1224,120327.0
2017-05-04 13:00:00,50.48,50.63,49.89,50.02,146751.0,36.1224,36.2298,35.7002,35.7933,146751.0
2017-05-04 13:10:00,50.08,50.3,49.86,50.28,105934.0,35.8362,35.9936,35.6788,35.9793,105934.0
2017-05-04 13:20:00,50.22,50.33,50.06,50.26,43369.0,35.9364,36.0151,35.8219,35.965,43369.0
2017-05-04 13:30:00,50.24,50.33,50.06,50.23,59089.0,35.9507,36.0151,35.8219,35.9435,59089.0
2017-05-04 13:40:00,50.2,50.25,50.02,50.07,42613.0,35.9221,35.9578,35.7933,35.829,42613.0
2017-05-04 13:50:00,50.06,50.17,49.91,50.04,70700.0,35.8219,35.9006,35.7145,35.8076,70700.0
2017-05-04 14:00:00,50.04,50.07,49.83,49.89,66247.0,35.8076,35.829,35.6573,35.7002,66247.0
2017-05-04 14:10:00,49.9,50.13,49.75,49.94,106159.0,35.7074,35.872,35.6,35.736,106159.0
2017-05-04 14:20:00,49.95,50.29,49.91,50.29,65512.0,35.7432,35.9865,35.7145,35.9865,65512.0
2017-05-04 14:30:00,50.25,50.3,49.92,50.01,83488.0,35.9578,35.9936,35.7217,35.7861,83488.0
2017-05-04 14:40:00,50.0,50.32,49.93,50.11,106847.0,35.7789,36.0079,35.7288,35.8577,106847.0
2017-05-04 14:50:00,50.13,50.15,49.99,50.06,101116.0,35.872,35.8863,35.7718,35.8219,101116.0
2017-05-04 15:00:00,50.07,50.18,49.92,49.93,119116.0,35.829,35.9077,35.7217,35.7288,119116.0
2017-05-04 15:10:00,49.93,49.96,49.72,49.91,92046.0,35.7288,35.7503,35.5786,35.7145,92046.0
2017-05-04 15:20:00,49.9,49.91,49.6,49.67,146098.0,35.7074,35.7145,35.4927,35.5428,146098.0
2017-05-04 15:30:00,49.68,49.8,49.4,49.43,186152.0,35.55,35.6358,35.3496,35.3711,186152.0
2017-05-04 15:40:00,49.43,49.44,48.99,49.0,290676.0,35.3711,35.3782,35.0562,35.0634,290676.0
2017-05-04 15:50:00,49.0,49.04,48.89,48.9,536354.0,35.0634,35.092,34.9846,34.9918,536354.0
2017-05-05 09:30:00,48.81,50.1,48.81,49.44,605974.0,34.9274,35.8505,34.9274,35.3782,605974.0
2017-05-05 09:40:00,49.43,50.26,49.37,50.08,180045.0,35.3711,35.965,35.3281,35.8362,180045.0
2017-05-05 09:50:00,50.06,50.4,50.05,50.26,130647.0,35.8219,36.0652,35.8147,35.965,130647.0
2017-05-05 10:00:00,50.25,50.29,50.17,50.29,202007.0,35.9578,35.9865,35.9006,35.9865,202007.0
2017-05-05 10:10:00,50.29,50.67,50.29,50.6,118092.0,35.9865,36.2584,35.9865,36.2083,118092.0
2017-05-05 10:20:00,50.59,50.67,50.57,50.62,83855.0,36.2011,36.2584,36.1868,36.2226,83855.0
2017-05-05 10:30:00,50.62,50.86,50.61,50.83,92645.0,36.2226,36.3943,36.2154,36.3729,92645.0
2017-05-05 10:40:00,50.83,50.91,50.46,50.47,107340.0,36.3729,36.4301,36.1081,36.1153,107340.0
2017-05-05 10:50:00,50.47,50.48,50.27,50.35,53084.0,36.1153,36.1224,35.9721,36.0294,53084.0
2017-05-05 11:00:00,50.33,50.38,50.24,50.26,45909.0,36.0151,36.0509,35.9507,35.965,45909.0
2017-05-05 11:10:00,50.26,50.46,50.24,50.41,62539.0,35.965,36.1081,35.9507,36.0723,62539.0
2017-05-05 11:20:00,50.41,50.43,50.21,50.23,51346.0,36.0723,36.0866,35.9292,35.9435,51346.0
2017-05-05 11:30:00,50.24,50.26,50.17,50.19,41282.0,35.9507,35.965,35.9006,35.9149,41282.0
2017-05-05 11:40:00,50.19,50.21,50.11,50.2,68201.0,35.9149,35.9292,35.8577,35.9221,68201.0
2017-05-05 11:50:00,50.21,50.21,50.12,50.19,54943.0,35.9292,35.9292,35.8648,35.9149,54943.0
2017-05-05 12:00:00,50.19,50.2,50.13,50.13,39308.0,35.9149,35.9221,35.872,35.872,39308.0
2017-05-05 12:10:00,50.11,50.12,50.05,50.05,67946.0,35.8577,35.8648,35.8147,35.8147,67946.0
2017-05-05 12:20:00,50.05,50.2,50.05,50.16,33928.0,35.8147,35.9221,35.8147,35.8934,33928.0
2017-05-05 12:30:00,50.17,50.2,50.12,50.16,27088.0,35.9006,35.9221,35.8648,35.8934,27088.0
2017-05-05 12:40:00,50.16,50.19,50.16,50.17,27592.0,35.8934,35.9149,35.8934,35.9006,27592.0
2017-05-05 12:50:00,50.16,50.18,50.16,50.18,80050.0,35.8934,35.9077,35.8934,35.9077,80050.0
2017-05-05 13:00:00,50.18,50.29,50.17,50.29,49973.0,35.9077,35.9865,35.9006,35.9865,49973.0
2017-05-05 13:10:00,50.29,50.29,50.21,50.27,34257.0,35.9865,35.9865,35.9292,35.9721,34257.0
2017-05-05 13:20:00,50.27,50.3,50.25,50.29,19801.0,35.9721,35.9936,35.9578,35.9865,19801.0
2017-05-05 13:30:00,50.29,50.29,50.19,50.2,45386.0,35.9865,35.9865,35.9149,35.9221,45386.0
2017-05-05 13:40:00,50.2,50.22,50.19,50.22,45953.0,35.9221,35.9364,35.9149,35.9364,45953.0
2017-05-05 13:50:00,50.22,50.38,50.21,50.38,37051.0,35.9364,36.0509,35.9292,36.0509,37051.0
2017-05-05 14:00:00,50.38,50.41,50.33,50.4,51300.0,36.0509,36.0723,36.0151,36.0652,51300.0
2017-05-05 14:10:00,50.41,50.43,50.4,50.43,54436.0,36.0723,36.0866,36.0652,36.0866,54436.0
2017-05-05 14:20:00,50.43,50.45,50.42,50.45,47901.0,36.0866,36.101,36.0795,36.101,47901.0
2017-05-05 14:30:00,50.45,50.45,50.35,50.36,42207.0,36.101,36.101,36.0294,36.0365,42207.0
2017-05-05 14:40:00,50.37,50.37,50.31,50.35,30165.0,36.0437,36.0437,36.0008,36.0294,30165.0
2017-05-05 14:50:00,50.34,50.35,50.22,50.24,91172.0,36.0222,36.0294,35.9364,35.9507,91172.0
2017-05-05 15:00:00,50.25,50.49,50.24,50.43,58536.0,35.9578,36.1296,35.9507,36.0866,58536.0
2017-05-05 15:10:00,50.44,50.48,50.33,50.45,53739.0,36.0938,36.1224,36.0151,36.101,53739.0
2017-05-05 15:20:00,50.45,50.45,50.37,50.41,48104.0,36.101,36.101,36.0437,36.0723,48104.0
2017-05-05 15:30:00,50.41,50.43,50.35,50.43,79698.0,36.0723,36.0866,36.0294,36.0866,79698.0
2017-05-05 15:40:00,50.42,50.42,50.29,50.32,128398.0,36.0795,36.0795,35.9865,36.0079,128398.0
2017-05-05 15:50:00,50.33,50.47,50.27,50.34,234917.0,36.0151,36.1153,35.9721,36.0222,234917.0
2017-05-08 09:30:00,50.17,50.56,50.03,50.37,87174.0,35.9006,36.1797,35.8004,36.0437,87174.0
2017-05-08 09:40:00,50.36,50.8,50.36,50.39,49609.0,36.0365,36.3514,36.0365,36.058,49609.0
2017-05-08 09:50:00,50.45,50.58,50.33,50.49,49656.0,36.101,36.194,36.0151,36.1296,49656.0
2017-05-08 10:00:00,50.49,50.55,50.3,50.44,67820.0,36.1296,36.1725,35.9936,36.0938,67820.0
2017-05-08 10:10:00,50.45,50.5,50.4,50.48,78703.0,36.101,36.1367,36.0652,36.1224,78703.0
2017-05-08 10:20:00,50.48,50.54,50.3,50.37,92802.0,36.1224,36.1654,35.9936,36.0437,92802.0
2017-05-08 10:30:00,50.37,50.51,50.31,50.47,69804.0,36.0437,36.1439,36.0008,36.1153,69804.0
2017-05-08 10:40:00,50.46,50.54,50.38,50.39,60190.0,36.1081,36.1654,36.0509,36.058,60190.0
2017-05-08 10:50:00,50.38,50.39,50.03,50.18,49516.0,36.0509,36.058,35.8004,35.9077,49516.0
2017-05-08 11:00:00,50.21,50.22,50.01,50.03,28004.0,35.9292,35.9364,35.7861,35.8004,28004.0
2017-05-08 11:10:00,50.03,50.04,49.75,49.79,37123.0,35.8004,35.8076,35.6,35.6287,37123.0
2017-05-08 11:20:00,49.78,49.87,49.73,49.75,32006.0,35.6215,35.6859,35.5857,35.6,32006.0
2017-05-08 11:30:00,49.75,50.07,49.75,50.04,31045.0,35.6,35.829,35.6,35.8076,31045.0
2017-05-08 11:40:00,50.03,50.04,49.94,49.98,26129.0,35.8004,35.8076,35.736,35.7646,26129.0
2017-05-08 11:50:00,49.98,50.0,49.93,49.99,23236.0,35.7646,35.7789,35.7288,35.7718,23236.0
2017-05-08 12:00:00,49.97,50.03,49.93,49.99,16071.0,35.7575,35.8004,35.7288,35.7718,16071.0
2017-05-08 12:10:00,49.98,49.99,49.92,49.96,12743.0,35.7646,35.7718,35.7217,35.7503,12743.0
2017-05-08 12:20:00,49.97,50.03,49.95,50.0,15836.0,35.7575,35.8004,35.7432,35.7789,15836.0
2017-05-08 12:30:00,50.01,50.05,49.94,50.02,23014.0,35.7861,35.8147,35.736,35.7933,23014.0
2017-05-08 12:40:00,50.02,50.15,50.02,50.1,27472.0,35.7933,35.8863,35.7933,35.8505,27472.0
2017-05-08 12:50:00,50.08,50.11,50.05,50.09,19839.0,35.8362,35.8577,35.8147,35.8433,19839.0
2017-05-08 13:00:00,50.09,50.09,49.95,50.01,18925.0,35.8433,35.8433,35.7432,35.7861,18925.0
2017-05-08 13:10:00,50.01,50.04,49.96,49.99,18066.0,35.7861,35.8076,35.7503,35.7718,18066.0
2017-05-08 13:20:00,49.99,50.1,49.98,50.05,23323.0,35.7718,35.8505,35.7646,35.8147,23323.0
2017-05-08 13:30:00,50.05,50.07,50.0,50.07,22247.0,35.8147,35.829,35.7789,35.829,22247.0
2017-05-08 13:40:00,50.07,50.22,50.07,50.21,43641.0,35.829,35.9364,35.829,35.9292,43641.0
2017-05-08 13:50:00,50.2,50.3,50.2,50.22,19903.0,35.9221,35.9936,35.9221,35.9364,19903.0
2017-05-08 14:00:00,50.22,50.33,50.21,50.32,47254.0,35.9364,36.0151,35.9292,36.0079,47254.0
2017-05-08 14:10:00,50.31,50.4,50.24,50.32,74598.0,36.0008,36.0652,35.9507,36.0079,74598.0
2017-05-08 14:20:00,50.32,50.46,50.28,50.42,17475.0,36.0079,36.1081,35.9793,36.0795,17475.0
2017-05-08 14:30:00,50.42,50.46,50.35,50.44,29357.0,36.0795,36.1081,36.0294,36.0938,29357.0
2017-05-08 14:40:00,50.42,50.53,50.36,50.49,23851.0,36.0795,36.1582,36.0365,36.1296,23851.0
2017-05-08 14:50:00,50.49,50.59,50.49,50.55,29701.0,36.1296,36.2011,36.1296,36.1725,29701.0
2017-05-08 15:00:00,50.55,50.55,50.34,50.34,33879.0,36.1725,36.1725,36.0222,36.0222,33879.0
2017-05-08 15:10:00,50.34,50.45,50.32,50.45,28933.0,36.0222,36.101,36.0079,36.101,28933.0
2017-05-08 15:20:00,50.45,50.55,50.44,50.52,36716.0,36.101,36.1725,36.0938,36.151,36716.0
2017-05-08 15:30:00,50.52,50.54,50.41,50.47,55712.0,36.151,36.1654,36.0723,36.1153,55712.0
2017-05-08 15:40:00,50.47,50.47,50.28,50.31,78568.0,36.1153,36.1153,35.9793,36.0008,78568.0
2017-05-08 15:50:00,50.31,50.37,50.28,50.34,142523.0,36.0008,36.0437,35.9793,36.0222,142523.0
2017-05-09 09:30:00,50.27,50.52,49.65,49.65,55006.0,35.9721,36.151,35.5285,35.5285,55006.0
2017-05-09 09:40:00,49.65,49.65,49.19,49.22,25498.0,35.5285,35.5285,35.1993,35.2208,25498.0
2017-05-09 09:50:00,49.19,49.25,49.0,49.22,28260.0,35.1993,35.2423,35.0634,35.2208,28260.0
2017-05-09 10:00:00,49.24,49.34,49.12,49.25,53396.0,35.2351,35.3067,35.1492,35.2423,53396.0
2017-05-09 10:10:00,49.23,49.48,49.19,49.33,37852.0,35.2279,35.4068,35.1993,35.2995,37852.0
2017-05-09 10:20:00,49.34,49.44,49.31,49.37,27928.0,35.3067,35.3782,35.2852,35.3281,27928.0
2017-05-09 10:30:00,49.34,49.4,49.21,49.39,43392.0,35.3067,35.3496,35.2136,35.3424,43392.0
2017-05-09 10:40:00,49.39,49.63,49.39,49.59,27270.0,35.3424,35.5142,35.3424,35.4856,27270.0
2017-05-09 10:50:00,49.59,49.67,49.49,49.6,23072.0,35.4856,35.5428,35.414,35.4927,23072.0
2017-05-09 11:00:00,49.6,49.65,49.47,49.49,42886.0,35.4927,35.5285,35.3997,35.414,42886.0
2017-05-09 11:10:00,49.5,49.5,49.27,49.32,32798.0,35.4212,35.4212,35.2566,35.2923,32798.0
2017-05-09 11:20:00,49.31,49.35,49.13,49.2,53718.0,35.2852,35.3138,35.1564,35.2065,53718.0
2017-05-09 11:30:00,49.21,49.26,49.07,49.16,36240.0,35.2136,35.2494,35.1135,35.1779,36240.0
2017-05-09 11:40:00,49.15,49.2,49.08,49.14,29412.0,35.1707,35.2065,35.1206,35.1635,29412.0
2017-05-09 11:50:00,49.13,49.33,49.12,49.25,23367.0,35.1564,35.2995,35.1492,35.2423,23367.0
2017-05-09 12:00:00,49.25,49.31,49.14,49.18,19305.0,35.2423,35.2852,35.1635,35.1922,19305.0
2017-05-09 12:10:00,49.19,49.19,48.93,48.93,48370.0,35.1993,35.1993,35.0133,35.0133,48370.0
2017-05-09 12:20:00,48.93,49.05,48.92,48.94,30417.0,35.0133,35.0991,35.0061,35.0204,30417.0
2017-05-09 12:30:00,48.95,49.06,48.83,49.05,59663.0,35.0276,35.1063,34.9417,35.0991,59663.0
2017-05-09 12:40:00,49.04,49.11,49.02,49.02,16132.0,35.092,35.1421,35.0777,35.0777,16132.0
2017-05-09 12:50:00,49.01,49.06,48.93,48.96,28056.0,35.0705,35.1063,35.0133,35.0347,28056.0
2017-05-09 13:00:00,48.96,48.98,48.82,48.84,38788.0,35.0347,35.0491,34.9346,34.9489,38788.0
2017-05-09 13:10:00,48.83,48.96,48.83,48.95,42337.0,34.9417,35.0347,34.9417,35.0276,42337.0
2017-05-09 13:20:00,48.93,48.93,48.65,48.77,60164.0,35.0133,35.0133,34.8129,34.8988,60164.0
2017-05-09 13:30:00,48.78,48.93,48.78,48.89,20904.0,34.9059,35.0133,34.9059,34.9846,20904.0
2017-05-09 13:40:00,48.89,49.05,48.88,49.0,31188.0,34.9846,35.0991,34.9775,35.0634,31188.0
2017-05-09 13:50:00,49.0,49.15,48.94,49.14,25677.0,35.0634,35.1707,35.0204,35.1635,25677.0
2017-05-09 14:00:00,49.15,49.15,48.97,49.07,37578.0,35.1707,35.1707,35.0419,35.1135,37578.0
2017-05-09 14:10:00,49.08,49.12,49.01,49.06,16641.0,35.1206,35.1492,35.0705,35.1063,16641.0
2017-05-09 14:20:00,49.07,49.19,48.92,48.99,76252.0,35.1135,35.1993,35.0061,35.0562,76252.0
2017-05-09 14:30:00,48.98,49.13,48.98,49.12,31631.0,35.0491,35.1564,35.0491,35.1492,31631.0
2017-05-09 14:40:00,49.12,49.17,49.08,49.12,20515.0,35.1492,35.185,35.1206,35.1492,20515.0
2017-05-09 14:50:00,49.14,49.28,49.13,49.26,30721.0,35.1635,35.2637,35.1564,35.2494,30721.0
2017-05-09 15:00:00,49.27,49.41,49.24,49.36,29121.0,35.2566,35.3567,35.2351,35.321,29121.0
2017-05-09 15:10:00,49.36,49.38,49.3,49.36,29012.0,35.321,35.3353,35.278,35.321,29012.0
2017-05-09 15:20:00,49.37,49.37,49.27,49.34,43034.0,35.3281,35.3281,35.2566,35.3067,43034.0
2017-05-09 15:30:00,49.35,49.36,49.18,49.2,80965.0,35.3138,35.321,35.1922,35.2065,80965.0
2017-05-09 15:40:00,49.2,49.24,49.19,49.22,76383.0,35.2065,35.2351,35.1993,35.2208,76383.0
2017-05-09 15:50:00,49.21,49.33,49.2,49.25,128841.0,35.2136,35.2995,35.2065,35.2423,128841.0
2017-05-10 09:30:00,49.67,50.0,49.56,49.73,40847.0,35.5428,35.7789,35.4641,35.5857,40847.0
2017-05-10 09:40:00,49.75,49.79,49.59,49.62,25615.0,35.6,35.6287,35.4856,35.507,25615.0
2017-05-10 09:50:00,49.6,49.75,49.5,49.64,22800.0,35.4927,35.6,35.4212,35.5213,22800.0
2017-05-10 10:00:00,49.64,49.85,49.64,49.64,37052.0,35.5213,35.6716,35.5213,35.5213,37052.0
2017-05-10 10:10:00,49.64,49.8,49.45,49.79,30884.0,35.5213,35.6358,35.3854,35.6287,30884.0
2017-05-10 10:20:00,49.75,49.82,49.64,49.75,14110.0,35.6,35.6501,35.5213,35.6,14110.0
2017-05-10 10:30:00,49.77,50.43,49.76,50.4,75724.0,35.6144,36.0866,35.6072,36.0652,75724.0
2017-05-10 10:40:00,50.37,50.48,50.28,50.48,47519.0,36.0437,36.1224,35.9793,36.1224,47519.0
2017-05-10 10:50:00,50.46,50.6,50.41,50.47,52624.0,36.1081,36.2083,36.0723,36.1153,52624.0
2017-05-10 11:00:00,50.46,50.49,50.25,50.29,81572.0,36.1081,36.1296,35.9578,35.9865,81572.0
2017-05-10 11:10:00,50.3,50.48,50.27,50.45,58110.0,35.9936,36.1224,35.9721,36.101,58110.0
2017-05-10 11:20:00,50.46,50.67,50.45,50.63,48544.0,36.1081,36.2584,36.101,36.2298,48544.0
2017-05-10 11:30:00,50.62,50.88,50.61,50.85,62774.0,36.2226,36.4086,36.2154,36.3872,62774.0
2017-05-10 11:40:00,50.85,51.02,50.81,50.87,46832.0,36.3872,36.5088,36.3586,36.4015,46832.0
2017-05-10 11:50:00,50.89,50.93,50.83,50.85,38003.0,36.4158,36.4444,36.3729,36.3872,38003.0
2017-05-10 12:00:00,50.86,50.9,50.61,50.62,51293.0,36.3943,36.423,36.2154,36.2226,51293.0
2017-05-10 12:10:00,50.62,50.82,50.62,50.8,41563.0,36.2226,36.3657,36.2226,36.3514,41563.0
2017-05-10 12:20:00,50.8,50.99,50.77,50.99,60289.0,36.3514,36.4874,36.3299,36.4874,60289.0
2017-05-10 12:30:00,50.98,51.09,50.98,51.04,32624.0,36.4802,36.5589,36.4802,36.5231,32624.0
2017-05-10 12:40:00,51.06,51.07,51.0,51.05,15736.0,36.5375,36.5446,36.4945,36.5303,15736.0
2017-05-10 12:50:00,51.07,51.15,51.04,51.12,19152.0,36.5446,36.6019,36.5231,36.5804,19152.0
2017-05-10 13:00:00,51.11,51.2,51.06,51.1,34463.0,36.5732,36.6376,36.5375,36.5661,34463.0
2017-05-10 13:10:00,51.1,51.28,51.07,51.27,28890.0,36.5661,36.6949,36.5446,36.6877,28890.0
2017-05-10 13:20:00,51.27,51.28,51.15,51.19,18419.0,36.6877,36.6949,36.6019,36.6305,18419.0
2017-05-10 13:30:00,51.18,51.24,51.12,51.2,55970.0,36.6233,36.6663,36.5804,36.6376,55970.0
2017-05-10 13:40:00,51.19,51.19,51.1,51.14,27554.0,36.6305,36.6305,36.5661,36.5947,27554.0
2017-05-10 13:50:00,51.14,51.14,51.01,51.1,31780.0,36.5947,36.5947,36.5017,36.5661,31780.0
2017-05-10 14:00:00,51.09,51.1,50.92,51.03,33503.0,36.5589,36.5661,36.4373,36.516,33503.0
2017-05-10 14:10:00,51.03,51.09,50.93,51.0,44396.0,36.516,36.5589,36.4444,36.4945,44396.0
2017-05-10 14:20:00,51.0,51.01,50.87,50.89,36043.0,36.4945,36.5017,36.4015,36.4158,36043.0
2017-05-10 14:30:00,50.88,50.97,50.86,50.94,26554.0,36.4086,36.4731,36.3943,36.4516,26554.0
2017-05-10 14:40:00,50.95,50.99,50.9,50.91,31884.0,36.4587,36.4874,36.423,36.4301,31884.0
2017-05-10 14:50:00,50.9,50.95,50.85,50.95,37264.0,36.423,36.4587,36.3872,36.4587,37264.0
2017-05-10 15:00:00,50.95,50.95,50.78,50.89,43579.0,36.4587,36.4587,36.3371,36.4158,43579.0
2017-05-10 15:10:00,50.89,51.01,50.84,50.96,47292.0,36.4158,36.5017,36.38,36.4659,47292.0
2017-05-10 15:20:00,50.95,50.99,50.84,50.84,49738.0,36.4587,36.4874,36.38,36.38,49738.0
2017-05-10 15:30:00,50.85,50.86,50.73,50.81,53077.0,36.3872,36.3943,36.3013,36.3586,53077.0
2017-05-10 15:40:00,50.81,50.87,50.77,50.79,79503.0,36.3586,36.4015,36.3299,36.3442,79503.0
2017-05-10 15:50:00,50.8,50.89,50.78,50.84,144261.0,36.3514,36.4158,36.3371,36.38,144261.0
2017-05-11 09:30:00,51.56,51.56,50.76,50.97,42088.0,36.8952,36.8952,36.3228,36.4731,42088.0
2017-05-11 09:40:00,51.0,51.18,50.91,51.01,35808.0,36.4945,36.6233,36.4301,36.5017,35808.0
2017-05-11 09:50:00,51.0,51.06,50.87,51.02,23912.0,36.4945,36.5375,36.4015,36.5088,23912.0
2017-05-11 10:00:00,50.95,51.03,50.8,51.02,51941.0,36.4587,36.516,36.3514,36.5088,51941.0
2017-05-11 10:10:00,51.03,51.1,50.97,51.07,16922.0,36.516,36.5661,36.4731,36.5446,16922.0
2017-05-11 10:20:00,51.05,51.23,50.97,51.23,31985.0,36.5303,36.6591,36.4731,36.6591,31985.0
2017-05-11 10:30:00,51.24,51.37,51.06,51.09,27075.0,36.6663,36.7593,36.5375,36.5589,27075.0
2017-05-11 10:40:00,51.09,51.14,51.02,51.05,19650.0,36.5589,36.5947,36.5088,36.5303,19650.0
2017-05-11 10:50:00,51.05,51.15,50.99,51.15,18325.0,36.5303,36.6019,36.4874,36.6019,18325.0
2017-05-11 11:00:00,51.15,51.28,51.09,51.28,23145.0,36.6019,36.6949,36.5589,36.6949,23145.0
2017-05-11 11:10:00,51.27,51.29,51.1,51.1,18148.0,36.6877,36.702,36.5661,36.5661,18148.0
2017-05-11 11:20:00,51.09,51.24,51.09,51.19,20033.0,36.5589,36.6663,36.5589,36.6305,20033.0
2017-05-11 11:30:00,51.2,51.27,51.19,51.23,10337.0,36.6376,36.6877,36.6305,36.6591,10337.0
2017-05-11 11:40:00,51.22,51.37,51.17,51.37,11038.0,36.6519,36.7593,36.6162,36.7593,11038.0
2017-05-11 11:50:00,51.38,51.38,51.27,51.28,18037.0,36.7664,36.7664,36.6877,36.6949,18037.0
2017-05-11 12:00:00,51.28,51.29,51.23,51.28,12985.0,36.6949,36.702,36.6591,36.6949,12985.0
2017-05-11 12:10:00,51.29,51.34,51.26,51.3,13202.0,36.702,36.7378,36.6806,36.7092,13202.0
2017-05-11 12:20:00,51.31,51.35,51.26,51.26,9518.0,36.7163,36.745,36.6806,36.6806,9518.0
2017-05-11 12:30:00,51.27,51.3,51.22,51.24,26588.0,36.6877,36.7092,36.6519,36.6663,26588.0
2017-05-11 12:40:00,51.24,51.3,51.2,51.26,15159.0,36.6663,36.7092,36.6376,36.6806,15159.0
2017-05-11 12:50:00,51.25,51.26,51.15,51.15,18787.0,36.6734,36.6806,36.6019,36.6019,18787.0
2017-05-11 13:00:00,51.14,51.17,51.1,51.17,15776.0,36.5947,36.6162,36.5661,36.6162,15776.0
2017-05-11 13:10:00,51.16,51.22,51.15,51.21,13722.0,36.609,36.6519,36.6019,36.6448,13722.0
2017-05-11 13:20:00,51.22,51.23,51.18,51.21,14953.0,36.6519,36.6591,36.6233,36.6448,14953.0
2017-05-11 13:30:00,51.18,51.19,51.14,51.16,25324.0,36.6233,36.6305,36.5947,36.609,25324.0
2017-05-11 13:40:00,51.16,51.2,51.12,51.19,25148.0,36.609,36.6376,36.5804,36.6305,25148.0
2017-05-11 13:50:00,51.18,51.2,51.15,51.19,9999.0,36.6233,36.6376,36.6019,36.6305,9999.0
2017-05-11 14:00:00,51.2,51.2,51.12,51.13,16799.0,36.6376,36.6376,36.5804,36.5875,16799.0
2017-05-11 14:10:00,51.15,51.26,51.12,51.26,23698.0,36.6019,36.6806,36.5804,36.6806,23698.0
2017-05-11 14:20:00,51.26,51.3,51.22,51.22,15380.0,36.6806,36.7092,36.6519,36.6519,15380.0
2017-05-11 14:30:00,51.22,51.22,51.16,51.16,14767.0,36.6519,36.6519,36.609,36.609,14767.0
2017-05-11 14:40:00,51.18,51.21,51.16,51.21,11329.0,36.6233,36.6448,36.609,36.6448,11329.0
2017-05-11 14:50:00,51.21,51.21,51.15,51.16,18100.0,36.6448,36.6448,36.6019,36.609,18100.0
2017-05-11 15:00:00,51.15,51.26,51.14,51.25,39113.0,36.6019,36.6806,36.5947,36.6734,39113.0
2017-05-11 15:10:00,51.25,51.3,51.24,51.26,28958.0,36.6734,36.7092,36.6663,36.6806,28958.0
2017-05-11 15:20:00,51.26,51.28,51.24,51.25,36649.0,36.6806,36.6949,36.6663,36.6734,36649.0
2017-05-11 15:30:00,51.24,51.25,51.04,51.04,61388.0,36.6663,36.6734,36.5231,36.5231,61388.0
2017-05-11 15:40:00,51.04,51.06,50.93,50.99,102962.0,36.5231,36.5375,36.4444,36.4874,102962.0
2017-05-11 15:50:00,50.99,51.01,50.85,50.89,152897.0,36.4874,36.5017,36.3872,36.4158,152897.0
2017-05-12 09:30:00,51.11,51.29,50.86,51.29,22044.0,36.5732,36.702,36.3943,36.702,22044.0
2017-05-12 09:40:00,51.3,51.32,51.12,51.27,17843.0,36.7092,36.7235,36.5804,36.6877,17843.0
2017-05-12 09:50:00,51.29,51.35,51.21,51.35,16283.0,36.702,36.745,36.6448,36.745,16283.0
2017-05-12 10:00:00,51.3,51.3,50.83,50.88,21715.0,36.7092,36.7092,36.3729,36.4086,21715.0
2017-05-12 10:10:00,50.87,51.03,50.83,50.83,11462.0,36.4015,36.516,36.3729,36.3729,11462.0
2017-05-12 10:20:00,50.83,50.96,50.7,50.75,13455.0,36.3729,36.4659,36.2798,36.3156,13455.0
2017-05-12 10:30:00,50.75,51.08,50.75,51.04,27129.0,36.3156,36.5518,36.3156,36.5231,27129.0
2017-05-12 10:40:00,51.04,51.04,50.88,50.96,15750.0,36.5231,36.5231,36.4086,36.4659,15750.0
2017-05-12 10:50:00,50.97,50.97,50.86,50.89,31172.0,36.4731,36.4731,36.3943,36.4158,31172.0
2017-05-12 11:00:00,50.9,51.05,50.85,51.04,28260.0,36.423,36.5303,36.3872,36.5231,28260.0
2017-05-12 11:10:00,51.03,51.04,50.94,50.99,13938.0,36.516,36.5231,36.4516,36.4874,13938.0
2017-05-12 11:20:00,51.01,51.15,51.01,51.11,21024.0,36.5017,36.6019,36.5017,36.5732,21024.0
2017-05-12 11:30:00,51.11,51.22,51.09,51.15,16930.0,36.5732,36.6519,36.5589,36.6019,16930.0
2017-05-12 11:40:00,51.18,51.19,51.07,51.09,16766.0,36.6233,36.6305,36.5446,36.5589,16766.0
2017-05-12 11:50:00,51.09,51.19,51.08,51.09,16045.0,36.5589,36.6305,36.5518,36.5589,16045.0
2017-05-12 12:00:00,51.09,51.1,50.98,51.0,21599.0,36.5589,36.5661,36.4802,36.4945,21599.0
2017-05-12 12:10:00,51.0,51.05,50.99,51.02,19288.0,36.4945,36.5303,36.4874,36.5088,19288.0
2017-05-12 12:20:00,51.01,51.03,50.97,51.0,11621.0,36.5017,36.516,36.4731,36.4945,11621.0
2017-05-12 12:30:00,50.98,51.02,50.95,51.0,22689.0,36.4802,36.5088,36.4587,36.4945,22689.0
2017-05-12 12:40:00,51.0,51.03,50.98,51.01,15900.0,36.4945,36.516,36.4802,36.5017,15900.0
2017-05-12 12:50:00,51.0,51.01,50.97,51.01,7398.0,36.4945,36.5017,36.4731,36.5017,7398.0
2017-05-12 13:00:00,51.01,51.07,51.01,51.04,10066.0,36.5017,36.5446,36.5017,36.5231,10066.0
2017-05-12 13:10:00,51.04,51.08,51.03,51.07,8818.0,36.5231,36.5518,36.516,36.5446,8818.0
2017-05-12 13:20:00,51.08,51.09,51.06,51.08,10725.0,36.5518,36.5589,36.5375,36.5518,10725.0
2017-05-12 13:30:00,51.08,51.09,51.05,51.05,11053.0,36.5518,36.5589,36.5303,36.5303,11053.0
2017-05-12 13:40:00,51.05,51.07,50.99,51.0,18210.0,36.5303,36.5446,36.4874,36.4945,18210.0
2017-05-12 13:50:00,51.0,51.0,50.95,50.99,9568.0,36.4945,36.4945,36.4587,36.4874,9568.0
2017-05-12 14:00:00,50.98,50.99,50.93,50.99,7481.0,36.4802,36.4874,36.4444,36.4874,7481.0
2017-05-12 14:10:00,50.98,50.98,50.93,50.95,9464.0,36.4802,36.4802,36.4444,36.4587,9464.0
2017-05-12 14:20:00,50.93,51.02,50.93,51.0,17574.0,36.4444,36.5088,36.4444,36.4945,17574.0
2017-05-12 14:30:00,50.99,51.01,50.98,51.0,14212.0,36.4874,36.5017,36.4802,36.4945,14212.0
2017-05-12 14:40:00,51.0,51.11,50.98,51.06,26442.0,36.4945,36.5732,36.4802,36.5375,26442.0
2017-05-12 14:50:00,51.05,51.09,51.03,51.05,19204.0,36.5303,36.5589,36.516,36.5303,19204.0
2017-05-12 15:00:00,51.05,51.11,51.03,51.03,25525.0,36.5303,36.5732,36.516,36.516,25525.0
2017-05-12 15:10:00,51.04,51.04,50.96,50.96,16627.0,36.5231,36.5231,36.4659,36.4659,16627.0
2017-05-12 15:20:00,50.96,50.96,50.86,50.9,23970.0,36.4659,36.4659,36.3943,36.423,23970.0
2017-05-12 15:30:00,50.9,50.91,50.82,50.9,27214.0,36.423,36.4301,36.3657,36.423,27214.0
2017-05-12 15:40:00,50.9,50.93,50.81,50.84,54100.0,36.423,36.4444,36.3586,36.38,54100.0
2017-05-12 15:50:00,50.84,50.9,50.82,50.86,125732.0,36.38,36.423,36.3657,36.3943,125732.0
2017-05-15 09:30:00,51.76,51.76,51.32,51.64,42243.0,37.0384,37.0384,36.7235,36.9525,42243.0
2017-05-15 09:40:00,51.65,51.87,51.61,51.79,25066.0,36.9596,37.1171,36.931,37.0598,25066.0
2017-05-15 09:50:00,51.76,52.14,51.74,51.97,24150.0,37.0384,37.3103,37.024,37.1886,24150.0
2017-05-15 10:00:00,51.92,52.04,51.78,51.91,31220.0,37.1529,37.2387,37.0527,37.1457,31220.0
2017-05-15 10:10:00,51.93,52.07,51.86,52.07,25755.0,37.16,37.2602,37.1099,37.2602,25755.0
2017-05-15 10:20:00,52.04,52.04,51.8,51.8,38675.0,37.2387,37.2387,37.067,37.067,38675.0
2017-05-15 10:30:00,51.82,51.85,51.7,51.74,24943.0,37.0813,37.1028,36.9954,37.024,24943.0
2017-05-15 10:40:00,51.74,51.93,51.66,51.9,45620.0,37.024,37.16,36.9668,37.1385,45620.0
2017-05-15 10:50:00,51.88,51.98,51.84,51.91,42000.0,37.1242,37.1958,37.0956,37.1457,42000.0
2017-05-15 11:00:00,51.92,51.97,51.84,51.84,47770.0,37.1529,37.1886,37.0956,37.0956,47770.0
2017-05-15 11:10:00,51.85,51.88,51.79,51.86,32369.0,37.1028,37.1242,37.0598,37.1099,32369.0
2017-05-15 11:20:00,51.87,51.87,51.77,51.79,42528.0,37.1171,37.1171,37.0455,37.0598,42528.0
2017-05-15 11:30:00,51.78,51.86,51.74,51.82,29761.0,37.0527,37.1099,37.024,37.0813,29761.0
2017-05-15 11:40:00,51.79,51.83,51.67,51.71,23905.0,37.0598,37.0884,36.974,37.0026,23905.0
2017-05-15 11:50:00,51.72,51.86,51.71,51.83,23184.0,37.0097,37.1099,37.0026,37.0884,23184.0
2017-05-15 12:00:00,51.82,51.86,51.75,51.76,15059.0,37.0813,37.1099,37.0312,37.0384,15059.0
2017-05-15 12:10:00,51.75,51.76,51.66,51.75,11773.0,37.0312,37.0384,36.9668,37.0312,11773.0
2017-05-15 12:20:00,51.73,51.81,51.72,51.77,15872.0,37.0169,37.0741,37.0097,37.0455,15872.0
2017-05-15 12:30:00,51.79,51.82,51.74,51.79,15630.0,37.0598,37.0813,37.024,37.0598,15630.0
2017-05-15 12:40:00,51.79,51.79,51.72,51.73,15046.0,37.0598,37.0598,37.0097,37.0169,15046.0
2017-05-15 12:50:00,51.73,51.73,51.6,51.62,16542.0,37.0169,37.0169,36.9239,36.9382,16542.0
2017-05-15 13:00:00,51.6,51.64,51.55,51.64,18651.0,36.9239,36.9525,36.8881,36.9525,18651.0
2017-05-15 13:10:00,51.65,51.68,51.6,51.62,23036.0,36.9596,36.9811,36.9239,36.9382,23036.0
2017-05-15 13:20:00,51.61,51.61,51.55,51.55,14580.0,36.931,36.931,36.8881,36.8881,14580.0
2017-05-15 13:30:00,51.54,51.58,51.52,51.55,12526.0,36.8809,36.9096,36.8666,36.8881,12526.0
2017-05-15 13:40:00,51.54,51.54,51.36,51.37,21695.0,36.8809,36.8809,36.7521,36.7593,21695.0
2017-05-15 13:50:00,51.36,51.44,51.36,51.38,12931.0,36.7521,36.8094,36.7521,36.7664,12931.0
2017-05-15 14:00:00,51.38,51.39,51.32,51.37,20816.0,36.7664,36.7736,36.7235,36.7593,20816.0
2017-05-15 14:10:00,51.37,51.42,51.35,51.39,23958.0,36.7593,36.7951,36.745,36.7736,23958.0
2017-05-15 14:20:00,51.39,51.4,51.2,51.21,26309.0,36.7736,36.7808,36.6376,36.6448,26309.0
2017-05-15 14:30:00,51.2,51.21,51.13,51.14,20089.0,36.6376,36.6448,36.5875,36.5947,20089.0
2017-05-15 14:40:00,51.15,51.2,51.1,51.11,30647.0,36.6019,36.6376,36.5661,36.5732,30647.0
2017-05-15 14:50:00,51.11,51.12,51.0,51.01,22457.0,36.5732,36.5804,36.4945,36.5017,22457.0
2017-05-15 15:00:00,50.99,51.11,50.97,51.11,30474.0,36.4874,36.5732,36.4731,36.5732,30474.0
2017-05-15 15:10:00,51.12,51.15,51.1,51.12,34776.0,36.5804,36.6019,36.5661,36.5804,34776.0
2017-05-15 15:20:00,51.12,51.23,51.1,51.2,38684.0,36.5804,36.6591,36.5661,36.6376,38684.0
2017-05-15 15:30:00,51.21,51.23,51.14,51.17,36827.0,36.6448,36.6591,36.5947,36.6162,36827.0
2017-05-15 15:40:00,51.16,51.28,51.15,51.25,52463.0,36.609,36.6949,36.6019,36.6734,52463.0
2017-05-15 15:50:00,51.24,51.3,51.21,51.22,93103.0,36.6663,36.7092,36.6448,36.6519,93103.0
2017-05-16 09:30:00,51.22,51.56,50.72,51.21,44336.0,36.6519,36.8952,36.2942,36.6448,44336.0
2017-05-16 09:40:00,51.14,51.22,50.88,51.19,18931.0,36.5947,36.6519,36.4086,36.6305,18931.0
2017-05-16 09:50:00,51.26,51.26,51.11,51.14,18393.0,36.6806,36.6806,36.5732,36.5947,18393.0
2017-05-16 10:00:00,51.15,51.27,51.1,51.22,27254.0,36.6019,36.6877,36.5661,36.6519,27254.0
2017-05-16 10:10:00,51.25,51.4,51.21,51.38,26047.0,36.6734,36.7808,36.6448,36.7664,26047.0
2017-05-16 10:20:00,51.38,51.38,51.16,51.21,31849.0,36.7664,36.7664,36.609,36.6448,31849.0
2017-05-16 10:30:00,51.22,51.35,51.19,51.27,15455.0,36.6519,36.745,36.6305,36.6877,15455.0
2017-05-16 10:40:00,51.25,51.31,51.17,51.25,21885.0,36.6734,36.7163,36.6162,36.6734,21885.0
2017-05-16 10:50:00,51.26,51.28,51.18,51.26,12677.0,36.6806,36.6949,36.6233,36.6806,12677.0
2017-05-16 11:00:00,51.23,51.28,51.17,51.22,33152.0,36.6591,36.6949,36.6162,36.6519,33152.0
2017-05-16 11:10:00,51.23,51.38,51.22,51.32,18023.0,36.6591,36.7664,36.6519,36.7235,18023.0
2017-05-16 11:20:00,51.36,51.46,51.34,51.41,18432.0,36.7521,36.8237,36.7378,36.7879,18432.0
2017-05-16 11:30:00,51.41,51.47,51.35,51.44,13647.0,36.7879,36.8308,36.745,36.8094,13647.0
2017-05-16 11:40:00,51.42,51.47,51.35,51.39,19683.0,36.7951,36.8308,36.745,36.7736,19683.0
2017-05-16 11:50:00,51.38,51.38,51.31,51.32,14371.0,36.7664,36.7664,36.7163,36.7235,14371.0
2017-05-16 12:00:00,51.31,51.56,51.25,51.25,67955.0,36.7163,36.8952,36.6734,36.6734,67955.0
2017-05-16 12:10:00,51.26,51.35,51.25,51.34,9660.0,36.6806,36.745,36.6734,36.7378,9660.0
2017-05-16 12:20:00,51.32,51.32,51.22,51.22,28526.0,36.7235,36.7235,36.6519,36.6519,28526.0
2017-05-16 12:30:00,51.21,51.21,51.15,51.15,7400.0,36.6448,36.6448,36.6019,36.6019,7400.0
2017-05-16 12:40:00,51.15,51.16,51.08,51.1,22521.0,36.6019,36.609,36.5518,36.5661,22521.0
2017-05-16 12:50:00,51.11,51.14,51.1,51.11,11761.0,36.5732,36.5947,36.5661,36.5732,11761.0
2017-05-16 13:00:00,51.11,51.12,51.06,51.1,31418.0,36.5732,36.5804,36.5375,36.5661,31418.0
2017-05-16 13:10:00,51.1,51.1,50.99,51.0,6514.0,36.5661,36.5661,36.4874,36.4945,6514.0
2017-05-16 13:20:00,51.0,51.06,51.0,51.01,15893.0,36.4945,36.5375,36.4945,36.5017,15893.0
2017-05-16 13:30:00,51.02,51.08,50.99,51.0,14977.0,36.5088,36.5518,36.4874,36.4945,14977.0
2017-05-16 13:40:00,51.03,51.15,51.01,51.15,16394.0,36.516,36.6019,36.5017,36.6019,16394.0
2017-05-16 13:50:00,51.15,51.15,51.05,51.06,9311.0,36.6019,36.6019,36.5303,36.5375,9311.0
2017-05-16 14:00:00,51.09,51.09,51.01,51.03,13263.0,36.5589,36.5589,36.5017,36.516,13263.0
2017-05-16 14:10:00,51.02,51.03,50.93,51.0,14344.0,36.5088,36.516,36.4444,36.4945,14344.0
2017-05-16 14:20:00,51.0,51.04,50.86,50.87,25244.0,36.4945,36.5231,36.3943,36.4015,25244.0
2017-05-16 14:30:00,50.88,50.95,50.86,50.9,21304.0,36.4086,36.4587,36.3943,36.423,21304.0
2017-05-16 14:40:00,50.92,50.95,50.85,50.92,21561.0,36.4373,36.4587,36.3872,36.4373,21561.0
2017-05-16 14:50:00,50.9,50.9,50.76,50.79,22300.0,36.423,36.423,36.3228,36.3442,22300.0
2017-05-16 15:00:00,50.79,50.92,50.71,50.86,46574.0,36.3442,36.4373,36.287,36.3943,46574.0
2017-05-16 15:10:00,50.86,50.93,50.8,50.82,28984.0,36.3943,36.4444,36.3514,36.3657,28984.0
2017-05-16 15:20:00,50.83,51.0,50.81,50.99,32575.0,36.3729,36.4945,36.3586,36.4874,32575.0
2017-05-16 15:30:00,50.98,50.99,50.93,50.98,32728.0,36.4802,36.4874,36.4444,36.4802,32728.0
2017-05-16 15:40:00,50.98,50.99,50.8,50.81,56020.0,36.4802,36.4874,36.3514,36.3586,56020.0
2017-05-16 15:50:00,50.82,50.85,50.79,50.8,105734.0,36.3657,36.3872,36.3442,36.3514,105734.0
2017-05-17 09:30:00,50.84,50.84,50.14,50.34,38394.0,36.38,36.38,35.8791,36.0222,38394.0
2017-05-17 09:40:00,50.38,50.48,50.06,50.09,41396.0,36.0509,36.1224,35.8219,35.8433,41396.0
2017-05-17 09:50:00,50.09,50.18,50.01,50.02,34386.0,35.8433,35.9077,35.7861,35.7933,34386.0
2017-05-17 10:00:00,50.05,50.34,50.02,50.24,43013.0,35.8147,36.0222,35.7933,35.9507,43013.0
2017-05-17 10:10:00,50.28,50.3,50.12,50.15,20414.0,35.9793,35.9936,35.8648,35.8863,20414.0
2017-05-17 10:20:00,50.17,50.26,50.08,50.25,16850.0,35.9006,35.965,35.8362,35.9578,16850.0
2017-05-17 10:30:00,50.28,50.74,50.28,50.53,27452.0,35.9793,36.3085,35.9793,36.1582,27452.0
2017-05-17 10:40:00,50.51,50.6,50.45,50.55,15713.0,36.1439,36.2083,36.101,36.1725,15713.0
2017-05-17 10:50:00,50.52,50.65,50.43,50.48,13209.0,36.151,36.2441,36.0866,36.1224,13209.0
2017-05-17 11:00:00,50.45,50.55,50.41,50.45,28673.0,36.101,36.1725,36.0723,36.101,28673.0
2017-05-17 11:10:00,50.44,50.55,50.4,50.44,11248.0,36.0938,36.1725,36.0652,36.0938,11248.0
2017-05-17 11:20:00,50.47,50.58,50.46,50.56,11598.0,36.1153,36.194,36.1081,36.1797,11598.0
2017-05-17 11:30:00,50.56,50.62,50.44,50.45,11574.0,36.1797,36.2226,36.0938,36.101,11574.0
2017-05-17 11:40:00,50.47,50.61,50.47,50.59,8663.0,36.1153,36.2154,36.1153,36.2011,8663.0
2017-05-17 11:50:00,50.6,50.64,50.48,50.54,13285.0,36.2083,36.2369,36.1224,36.1654,13285.0
2017-05-17 12:00:00,50.56,50.59,50.45,50.48,10411.0,36.1797,36.2011,36.101,36.1224,10411.0
2017-05-17 12:10:00,50.47,50.49,50.43,50.45,5062.0,36.1153,36.1296,36.0866,36.101,5062.0
2017-05-17 12:20:00,50.43,50.46,50.31,50.31,6988.0,36.0866,36.1081,36.0008,36.0008,6988.0
2017-05-17 12:30:00,50.29,50.44,50.28,50.41,8595.0,35.9865,36.0938,35.9793,36.0723,8595.0
2017-05-17 12:40:00,50.42,50.42,50.28,50.37,16986.0,36.0795,36.0795,35.9793,36.0437,16986.0
2017-05-17 12:50:00,50.35,50.35,50.24,50.26,14787.0,36.0294,36.0294,35.9507,35.965,14787.0
2017-05-17 13:00:00,50.26,50.28,50.17,50.23,12574.0,35.965,35.9793,35.9006,35.9435,12574.0
2017-05-17 13:10:00,50.23,50.24,50.18,50.18,10657.0,35.9435,35.9507,35.9077,35.9077,10657.0
2017-05-17 13:20:00,50.18,50.21,50.11,50.11,17781.0,35.9077,35.9292,35.8577,35.8577,17781.0
2017-05-17 13:30:00,50.11,50.12,50.01,50.06,11188.0,35.8577,35.8648,35.7861,35.8219,11188.0
2017-05-17 13:40:00,50.07,50.07,49.97,50.02,15292.0,35.829,35.829,35.7575,35.7933,15292.0
2017-05-17 13:50:00,50.03,50.1,49.95,49.99,23731.0,35.8004,35.8505,35.7432,35.7718,23731.0
2017-05-17 14:00:00,49.97,50.12,49.97,50.06,13785.0,35.7575,35.8648,35.7575,35.8219,13785.0
2017-05-17 14:10:00,50.04,50.04,49.91,49.91,14905.0,35.8076,35.8076,35.7145,35.7145,14905.0
2017-05-17 14:20:00,49.92,49.94,49.83,49.83,16284.0,35.7217,35.736,35.6573,35.6573,16284.0
2017-05-17 14:30:00,49.82,49.85,49.76,49.76,21854.0,35.6501,35.6716,35.6072,35.6072,21854.0
2017-05-17 14:40:00,49.76,49.76,49.64,49.64,13299.0,35.6072,35.6072,35.5213,35.5213,13299.0
2017-05-17 14:50:00,49.66,49.82,49.65,49.82,14489.0,35.5356,35.6501,35.5285,35.6501,14489.0
2017-05-17 15:00:00,49.81,49.87,49.79,49.82,19402.0,35.643,35.6859,35.6287,35.6501,19402.0
2017-05-17 15:10:00,49.83,49.98,49.79,49.96,22487.0,35.6573,35.7646,35.6287,35.7503,22487.0
2017-05-17 15:20:00,49.96,49.97,49.83,49.83,21749.0,35.7503,35.7575,35.6573,35.6573,21749.0
2017-05-17 15:30:00,49.85,49.93,49.83,49.87,29745.0,35.6716,35.7288,35.6573,35.6859,29745.0
2017-05-17 15:40:00,49.85,49.87,49.58,49.65,61922.0,35.6716,35.6859,35.4784,35.5285,61922.0
2017-05-17 15:50:00,49.64,49.67,49.53,49.58,85361.0,35.5213,35.5428,35.4426,35.4784,85361.0
2017-05-18 09:30:00,49.18,49.35,48.66,48.84,81229.0,35.1922,35.3138,34.8201,34.9489,81229.0
2017-05-18 09:40:00,48.89,49.31,48.78,49.08,31760.0,34.9846,35.2852,34.9059,35.1206,31760.0
2017-05-18 09:50:00,49.11,49.14,48.86,49.03,14511.0,35.1421,35.1635,34.9632,35.0848,14511.0
2017-05-18 10:00:00,49.05,49.17,49.0,49.09,55453.0,35.0991,35.185,35.0634,35.1278,55453.0
2017-05-18 10:10:00,49.09,49.39,49.04,49.36,29151.0,35.1278,35.3424,35.092,35.321,29151.0
2017-05-18 10:20:00,49.34,49.34,49.11,49.26,34395.0,35.3067,35.3067,35.1421,35.2494,34395.0
2017-05-18 10:30:00,49.26,49.48,49.23,49.28,35000.0,35.2494,35.4068,35.2279,35.2637,35000.0
2017-05-18 10:40:00,49.26,49.38,49.21,49.21,30055.0,35.2494,35.3353,35.2136,35.2136,30055.0
2017-05-18 10:50:00,49.23,49.24,49.03,49.1,19065.0,35.2279,35.2351,35.0848,35.1349,19065.0
2017-05-18 11:00:00,49.09,49.27,49.09,49.23,39093.0,35.1278,35.2566,35.1278,35.2279,39093.0
2017-05-18 11:10:00,49.21,49.36,49.21,49.36,20007.0,35.2136,35.321,35.2136,35.321,20007.0
2017-05-18 11:20:00,49.35,49.49,49.31,49.4,16446.0,35.3138,35.414,35.2852,35.3496,16446.0
2017-05-18 11:30:00,49.42,49.58,49.33,49.33,19800.0,35.3639,35.4784,35.2995,35.2995,19800.0
2017-05-18 11:40:00,49.35,49.42,49.31,49.37,22464.0,35.3138,35.3639,35.2852,35.3281,22464.0
2017-05-18 11:50:00,49.41,49.5,49.28,49.32,15961.0,35.3567,35.4212,35.2637,35.2923,15961.0
2017-05-18 12:00:00,49.29,49.35,49.09,49.12,77921.0,35.2709,35.3138,35.1278,35.1492,77921.0
2017-05-18 12:10:00,49.12,49.28,49.06,49.09,39361.0,35.1492,35.2637,35.1063,35.1278,39361.0
2017-05-18 12:20:00,49.11,49.21,49.06,49.08,29382.0,35.1421,35.2136,35.1063,35.1206,29382.0
2017-05-18 12:30:00,49.09,49.1,49.0,49.09,18544.0,35.1278,35.1349,35.0634,35.1278,18544.0
2017-05-18 12:40:00,49.08,49.09,48.89,49.01,42236.0,35.1206,35.1278,34.9846,35.0705,42236.0
2017-05-18 12:50:00,48.99,49.11,48.96,49.11,19892.0,35.0562,35.1421,35.0347,35.1421,19892.0
2017-05-18 13:00:00,49.11,49.13,49.08,49.11,8909.0,35.1421,35.1564,35.1206,35.1421,8909.0
2017-05-18 13:10:00,49.11,49.21,49.05,49.19,12038.0,35.1421,35.2136,35.0991,35.1993,12038.0
2017-05-18 13:20:00,49.21,49.22,49.04,49.09,12284.0,35.2136,35.2208,35.092,35.1278,12284.0
2017-05-18 13:30:00,49.12,49.13,49.02,49.13,12668.0,35.1492,35.1564,35.0777,35.1564,12668.0
2017-05-18 13:40:00,49.14,49.14,49.05,49.08,9880.0,35.1635,35.1635,35.0991,35.1206,9880.0
2017-05-18 13:50:00,49.06,49.16,49.04,49.09,9142.0,35.1063,35.1779,35.092,35.1278,9142.0
2017-05-18 14:00:00,49.1,49.29,49.09,49.28,11817.0,35.1349,35.2709,35.1278,35.2637,11817.0
2017-05-18 14:10:00,49.28,49.4,49.24,49.38,8252.0,35.2637,35.3496,35.2351,35.3353,8252.0
2017-05-18 14:20:00,49.38,49.41,49.31,49.37,14283.0,35.3353,35.3567,35.2852,35.3281,14283.0
2017-05-18 14:30:00,49.39,49.55,49.39,49.54,19826.0,35.3424,35.4569,35.3424,35.4498,19826.0
2017-05-18 14:40:00,49.57,49.58,49.45,49.48,8138.0,35.4712,35.4784,35.3854,35.4068,8138.0
2017-05-18 14:50:00,49.49,49.52,49.42,49.44,13598.0,35.414,35.4355,35.3639,35.3782,13598.0
2017-05-18 15:00:00,49.44,49.61,49.44,49.6,19710.0,35.3782,35.4999,35.3782,35.4927,19710.0
2017-05-18 15:10:00,49.58,49.64,49.52,49.53,16131.0,35.4784,35.5213,35.4355,35.4426,16131.0
2017-05-18 15:20:00,49.52,49.55,49.43,49.55,33507.0,35.4355,35.4569,35.3711,35.4569,33507.0
2017-05-18 15:30:00,49.54,49.68,49.48,49.66,40466.0,35.4498,35.55,35.4068,35.5356,40466.0
2017-05-18 15:40:00,49.66,49.73,49.61,49.68,32825.0,35.5356,35.5857,35.4999,35.55,32825.0
2017-05-18 15:50:00,49.68,49.69,49.54,49.56,58735.0,35.55,35.5571,35.4498,35.4641,58735.0
2017-05-19 09:30:00,49.68,50.34,49.68,50.24,46614.0,35.55,36.0222,35.55,35.9507,46614.0
2017-05-19 09:40:00,50.26,50.44,50.14,50.23,24812.0,35.965,36.0938,35.8791,35.9435,24812.0
2017-05-19 09:50:00,50.24,50.81,50.22,50.81,46595.0,35.9507,36.3586,35.9364,36.3586,46595.0
2017-05-19 10:00:00,50.78,50.98,50.56,50.68,60409.0,36.3371,36.4802,36.1797,36.2655,60409.0
2017-05-19 10:10:00,50.67,50.96,50.67,50.89,34351.0,36.2584,36.4659,36.2584,36.4158,34351.0
2017-05-19 10:20:00,50.9,51.24,50.81,51.24,64509.0,36.423,36.6663,36.3586,36.6663,64509.0
2017-05-19 10:30:00,51.26,51.32,51.05,51.06,75602.0,36.6806,36.7235,36.5303,36.5375,75602.0
2017-05-19 10:40:00,51.05,51.19,50.87,51.19,28990.0,36.5303,36.6305,36.4015,36.6305,28990.0
2017-05-19 10:50:00,51.2,51.2,51.08,51.13,19920.0,36.6376,36.6376,36.5518,36.5875,19920.0
2017-05-19 11:00:00,51.13,51.28,50.94,51.28,84874.0,36.5875,36.6949,36.4516,36.6949,84874.0
2017-05-19 11:10:00,51.28,51.32,51.03,51.09,32458.0,36.6949,36.7235,36.516,36.5589,32458.0
2017-05-19 11:20:00,51.1,51.18,51.04,51.04,27797.0,36.5661,36.6233,36.5231,36.5231,27797.0
2017-05-19 11:30:00,51.06,51.21,50.96,51.21,27876.0,36.5375,36.6448,36.4659,36.6448,27876.0
2017-05-19 11:40:00,51.18,51.34,51.17,51.31,21059.0,36.6233,36.7378,36.6162,36.7163,21059.0
2017-05-19 11:50:00,51.3,51.4,51.27,51.32,20151.0,36.7092,36.7808,36.6877,36.7235,20151.0
2017-05-19 12:00:00,51.33,51.42,51.31,51.31,16095.0,36.7307,36.7951,36.7163,36.7163,16095.0
2017-05-19 12:10:00,51.31,51.41,51.23,51.27,15084.0,36.7163,36.7879,36.6591,36.6877,15084.0
2017-05-19 12:20:00,51.25,51.3,51.18,51.19,11268.0,36.6734,36.7092,36.6233,36.6305,11268.0
2017-05-19 12:30:00,51.2,51.25,51.15,51.21,22262.0,36.6376,36.6734,36.6019,36.6448,22262.0
2017-05-19 12:40:00,51.23,51.25,51.17,51.21,9109.0,36.6591,36.6734,36.6162,36.6448,9109.0
2017-05-19 12:50:00,51.22,51.27,51.2,51.24,16429.0,36.6519,36.6877,36.6376,36.6663,16429.0
2017-05-19 13:00:00,51.24,51.25,51.17,51.21,22258.0,36.6663,36.6734,36.6162,36.6448,22258.0
2017-05-19 13:10:00,51.22,51.28,51.15,51.21,26758.0,36.6519,36.6949,36.6019,36.6448,26758.0
2017-05-19 13:20:00,51.22,51.23,51.16,51.18,14973.0,36.6519,36.6591,36.609,36.6233,14973.0
2017-05-19 13:30:00,51.18,51.27,51.17,51.22,27202.0,36.6233,36.6877,36.6162,36.6519,27202.0
2017-05-19 13:40:00,51.23,51.26,51.18,51.25,24137.0,36.6591,36.6806,36.6233,36.6734,24137.0
2017-05-19 13:50:00,51.24,51.3,51.22,51.27,19651.0,36.6663,36.7092,36.6519,36.6877,19651.0
2017-05-19 14:00:00,51.25,51.29,51.19,51.26,20711.0,36.6734,36.702,36.6305,36.6806,20711.0
2017-05-19 14:10:00,51.26,51.3,51.23,51.27,61821.0,36.6806,36.7092,36.6591,36.6877,61821.0
2017-05-19 14:20:00,51.27,51.28,51.16,51.25,26265.0,36.6877,36.6949,36.609,36.6734,26265.0
2017-05-19 14:30:00,51.25,51.33,51.22,51.24,58952.0,36.6734,36.7307,36.6519,36.6663,58952.0
2017-05-19 14:40:00,51.24,51.25,51.14,51.21,25402.0,36.6663,36.6734,36.5947,36.6448,25402.0
2017-05-19 14:50:00,51.22,51.33,51.18,51.18,58062.0,36.6519,36.7307,36.6233,36.6233,58062.0
2017-05-19 15:00:00,51.16,51.22,51.11,51.14,75145.0,36.609,36.6519,36.5732,36.5947,75145.0
2017-05-19 15:10:00,51.13,51.14,51.04,51.08,87637.0,36.5875,36.5947,36.5231,36.5518,87637.0
2017-05-19 15:20:00,51.08,51.17,51.01,51.08,70768.0,36.5518,36.6162,36.5017,36.5518,70768.0
2017-05-19 15:30:00,51.09,51.09,50.97,51.04,68745.0,36.5589,36.5589,36.4731,36.5231,68745.0
2017-05-19 15:40:00,51.04,51.04,50.94,50.98,89270.0,36.5231,36.5231,36.4516,36.4802,89270.0
2017-05-19 15:50:00,50.98,50.98,50.88,50.92,191562.0,36.4802,36.4802,36.4086,36.4373,191562.0
2017-05-22 09:30:00,51.32,51.35,50.92,51.13,20892.0,36.7235,36.745,36.4373,36.5875,20892.0
2017-05-22 09:40:00,51.1,51.22,50.96,51.03,15021.0,36.5661,36.6519,36.4659,36.516,15021.0
2017-05-22 09:50:00,51.05,51.22,51.05,51.22,14256.0,36.5303,36.6519,36.5303,36.6519,14256.0
2017-05-22 10:00:00,51.19,51.42,51.18,51.35,12214.0,36.6305,36.7951,36.6233,36.745,12214.0
2017-05-22 10:10:00,51.36,51.36,51.18,51.22,13972.0,36.7521,36.7521,36.6233,36.6519,13972.0
2017-05-22 10:20:00,51.21,51.21,50.89,50.92,22246.0,36.6448,36.6448,36.4158,36.4373,22246.0
2017-05-22 10:30:00,50.93,50.95,50.7,50.78,19076.0,36.4444,36.4587,36.2798,36.3371,19076.0
2017-05-22 10:40:00,50.77,50.77,50.58,50.64,17820.0,36.3299,36.3299,36.194,36.2369,17820.0
2017-05-22 10:50:00,50.62,50.76,50.58,50.73,17181.0,36.2226,36.3228,36.194,36.3013,17181.0
2017-05-22 11:00:00,50.75,50.76,50.59,50.67,14376.0,36.3156,36.3228,36.2011,36.2584,14376.0
2017-05-22 11:10:00,50.68,50.76,50.64,50.72,16060.0,36.2655,36.3228,36.2369,36.2942,16060.0
2017-05-22 11:20:00,50.69,50.7,50.48,50.52,18987.0,36.2727,36.2798,36.1224,36.151,18987.0
2017-05-22 11:30:00,50.53,50.57,50.34,50.44,24792.0,36.1582,36.1868,36.0222,36.0938,24792.0
2017-05-22 11:40:00,50.43,50.45,50.29,50.42,16735.0,36.0866,36.101,35.9865,36.0795,16735.0
2017-05-22 11:50:00,50.43,50.64,50.43,50.63,11930.0,36.0866,36.2369,36.0866,36.2298,11930.0
2017-05-22 12:00:00,50.64,50.65,50.48,50.51,11991.0,36.2369,36.2441,36.1224,36.1439,11991.0
2017-05-22 12:10:00,50.51,50.75,50.5,50.7,20549.0,36.1439,36.3156,36.1367,36.2798,20549.0
2017-05-22 12:20:00,50.69,50.75,50.64,50.69,9002.0,36.2727,36.3156,36.2369,36.2727,9002.0
2017-05-22 12:30:00,50.69,50.74,50.61,50.72,17690.0,36.2727,36.3085,36.2154,36.2942,17690.0
2017-05-22 12:40:00,50.69,50.73,50.63,50.67,13444.0,36.2727,36.3013,36.2298,36.2584,13444.0
2017-05-22 12:50:00,50.7,50.7,50.62,50.62,8189.0,36.2798,36.2798,36.2226,36.2226,8189.0
2017-05-22 13:00:00,50.62,50.67,50.6,50.67,8203.0,36.2226,36.2584,36.2083,36.2584,8203.0
2017-05-22 13:10:00,50.68,50.78,50.67,50.76,8915.0,36.2655,36.3371,36.2584,36.3228,8915.0
2017-05-22 13:20:00,50.75,50.75,50.67,50.73,10908.0,36.3156,36.3156,36.2584,36.3013,10908.0
2017-05-22 13:30:00,50.74,50.78,50.73,50.76,10623.0,36.3085,36.3371,36.3013,36.3228,10623.0
2017-05-22 13:40:00,50.75,50.75,50.65,50.65,11633.0,36.3156,36.3156,36.2441,36.2441,11633.0
2017-05-22 13:50:00,50.65,50.74,50.65,50.74,9130.0,36.2441,36.3085,36.2441,36.3085,9130.0
2017-05-22 14:00:00,50.73,50.77,50.71,50.77,14297.0,36.3013,36.3299,36.287,36.3299,14297.0
2017-05-22 14:10:00,50.77,50.8,50.74,50.8,7909.0,36.3299,36.3514,36.3085,36.3514,7909.0
2017-05-22 14:20:00,50.8,50.86,50.77,50.86,13050.0,36.3514,36.3943,36.3299,36.3943,13050.0
2017-05-22 14:30:00,50.84,50.85,50.8,50.85,9293.0,36.38,36.3872,36.3514,36.3872,9293.0
2017-05-22 14:40:00,50.84,50.84,50.74,50.79,14339.0,36.38,36.38,36.3085,36.3442,14339.0
2017-05-22 14:50:00,50.79,50.79,50.7,50.7,12577.0,36.3442,36.3442,36.2798,36.2798,12577.0
2017-05-22 15:00:00,50.68,50.87,50.68,50.87,14965.0,36.2655,36.4015,36.2655,36.4015,14965.0
2017-05-22 15:10:00,50.86,50.93,50.86,50.89,20952.0,36.3943,36.4444,36.3943,36.4158,20952.0
2017-05-22 15:20:00,50.89,50.89,50.8,50.88,13070.0,36.4158,36.4158,36.3514,36.4086,13070.0
2017-05-22 15:30:00,50.87,50.93,50.86,50.93,31302.0,36.4015,36.4444,36.3943,36.4444,31302.0
2017-05-22 15:40:00,50.91,50.93,50.8,50.92,47166.0,36.4301,36.4444,36.3514,36.4373,47166.0
2017-05-22 15:50:00,50.91,50.95,50.75,50.78,116760.0,36.4301,36.4587,36.3156,36.3371,116760.0
2017-05-23 09:30:00,51.26,51.26,50.82,50.94,20959.0,36.6806,36.6806,36.3657,36.4516,20959.0
2017-05-23 09:40:00,50.98,51.11,50.88,50.97,10022.0,36.4802,36.5732,36.4086,36.4731,10022.0
2017-05-23 09:50:00,50.99,51.06,50.84,50.89,16852.0,36.4874,36.5375,36.38,36.4158,16852.0
2017-05-23 10:00:00,50.88,50.88,50.48,50.5,33388.0,36.4086,36.4086,36.1224,36.1367,33388.0
2017-05-23 10:10:00,50.55,50.85,50.49,50.83,8068.0,36.1725,36.3872,36.1296,36.3729,8068.0
2017-05-23 10:20:00,50.83,50.86,50.74,50.86,32092.0,36.3729,36.3943,36.3085,36.3943,32092.0
2017-05-23 10:30:00,50.88,50.89,50.69,50.74,19172.0,36.4086,36.4158,36.2727,36.3085,19172.0
2017-05-23 10:40:00,50.73,50.88,50.71,50.8,24668.0,36.3013,36.4086,36.287,36.3514,24668.0
2017-05-23 10:50:00,50.79,50.85,50.71,50.72,27004.0,36.3442,36.3872,36.287,36.2942,27004.0
2017-05-23 11:00:00,50.75,50.83,50.71,50.77,25950.0,36.3156,36.3729,36.287,36.3299,25950.0
2017-05-23 11:10:00,50.79,50.86,50.76,50.8,24819.0,36.3442,36.3943,36.3228,36.3514,24819.0
2017-05-23 11:20:00,50.8,50.88,50.76,50.78,90601.0,36.3514,36.4086,36.3228,36.3371,90601.0
2017-05-23 11:30:00,50.79,50.85,50.78,50.81,26481.0,36.3442,36.3872,36.3371,36.3586,26481.0
2017-05-23 11:40:00,50.8,50.85,50.75,50.8,46679.0,36.3514,36.3872,36.3156,36.3514,46679.0
2017-05-23 11:50:00,50.8,50.92,50.76,50.8,60165.0,36.3514,36.4373,36.3228,36.3514,60165.0
2017-05-23 12:00:00,50.82,50.88,50.77,50.8,21310.0,36.3657,36.4086,36.3299,36.3514,21310.0
2017-05-23 12:10:00,50.82,50.84,50.77,50.79,19589.0,36.3657,36.38,36.3299,36.3442,19589.0
2017-05-23 12:20:00,50.8,50.82,50.77,50.78,24831.0,36.3514,36.3657,36.3299,36.3371,24831.0
2017-05-23 12:30:00,50.78,50.8,50.68,50.7,22938.0,36.3371,36.3514,36.2655,36.2798,22938.0
2017-05-23 12:40:00,50.72,50.76,50.61,50.64,20087.0,36.2942,36.3228,36.2154,36.2369,20087.0
2017-05-23 12:50:00,50.65,50.74,50.63,50.67,13766.0,36.2441,36.3085,36.2298,36.2584,13766.0
2017-05-23 13:00:00,50.71,50.74,50.68,50.72,17020.0,36.287,36.3085,36.2655,36.2942,17020.0
2017-05-23 13:10:00,50.74,50.86,50.73,50.74,17459.0,36.3085,36.3943,36.3013,36.3085,17459.0
2017-05-23 13:20:00,50.76,50.79,50.73,50.75,14765.0,36.3228,36.3442,36.3013,36.3156,14765.0
2017-05-23 13:30:00,50.73,50.75,50.67,50.68,12450.0,36.3013,36.3156,36.2584,36.2655,12450.0
2017-05-23 13:40:00,50.67,50.73,50.66,50.66,14291.0,36.2584,36.3013,36.2512,36.2512,14291.0
2017-05-23 13:50:00,50.66,50.71,50.66,50.7,17589.0,36.2512,36.287,36.2512,36.2798,17589.0
2017-05-23 14:00:00,50.71,50.82,50.69,50.81,30636.0,36.287,36.3657,36.2727,36.3586,30636.0
2017-05-23 14:10:00,50.8,50.84,50.77,50.77,22892.0,36.3514,36.38,36.3299,36.3299,22892.0
2017-05-23 14:20:00,50.77,50.84,50.75,50.8,16196.0,36.3299,36.38,36.3156,36.3514,16196.0
2017-05-23 14:30:00,50.8,50.85,50.79,50.83,34197.0,36.3514,36.3872,36.3442,36.3729,34197.0
2017-05-23 14:40:00,50.82,50.84,50.7,50.76,36220.0,36.3657,36.38,36.2798,36.3228,36220.0
2017-05-23 14:50:00,50.8,50.8,50.71,50.71,21891.0,36.3514,36.3514,36.287,36.287,21891.0
2017-05-23 15:00:00,50.72,50.74,50.59,50.65,42492.0,36.2942,36.3085,36.2011,36.2441,42492.0
2017-05-23 15:10:00,50.66,50.69,50.63,50.67,33761.0,36.2512,36.2727,36.2298,36.2584,33761.0
2017-05-23 15:20:00,50.66,50.67,50.59,50.62,51925.0,36.2512,36.2584,36.2011,36.2226,51925.0
2017-05-23 15:30:00,50.62,50.64,50.49,50.55,59351.0,36.2226,36.2369,36.1296,36.1725,59351.0
2017-05-23 15:40:00,50.54,50.59,50.51,50.52,68369.0,36.1654,36.2011,36.1439,36.151,68369.0
2017-05-23 15:50:00,50.52,50.54,50.24,50.24,349078.0,36.151,36.1654,35.9507,35.9507,349078.0
2017-05-24 09:30:00,50.18,50.51,50.18,50.28,23479.0,35.9077,36.1439,35.9077,35.9793,23479.0
2017-05-24 09:40:00,50.27,50.46,50.22,50.45,18327.0,35.9721,36.1081,35.9364,36.101,18327.0
2017-05-24 09:50:00,50.51,50.51,50.24,50.48,24650.0,36.1439,36.1439,35.9507,36.1224,24650.0
2017-05-24 10:00:00,50.56,50.56,50.18,50.24,51612.0,36.1797,36.1797,35.9077,35.9507,51612.0
2017-05-24 10:10:00,50.23,50.29,50.14,50.22,45378.0,35.9435,35.9865,35.8791,35.9364,45378.0
2017-05-24 10:20:00,50.22,50.34,50.11,50.31,20484.0,35.9364,36.0222,35.8577,36.0008,20484.0
2017-05-24 10:30:00,50.34,50.64,50.3,50.55,26150.0,36.0222,36.2369,35.9936,36.1725,26150.0
2017-05-24 10:40:00,50.51,50.64,50.48,50.49,21063.0,36.1439,36.2369,36.1224,36.1296,21063.0
2017-05-24 10:50:00,50.47,50.63,50.42,50.49,19674.0,36.1153,36.2298,36.0795,36.1296,19674.0
2017-05-24 11:00:00,50.5,50.54,50.41,50.48,21314.0,36.1367,36.1654,36.0723,36.1224,21314.0
2017-05-24 11:10:00,50.49,50.51,50.34,50.42,27345.0,36.1296,36.1439,36.0222,36.0795,27345.0
2017-05-24 11:20:00,50.45,50.46,50.33,50.41,22964.0,36.101,36.1081,36.0151,36.0723,22964.0
2017-05-24 11:30:00,50.42,50.44,50.22,50.22,20780.0,36.0795,36.0938,35.9364,35.9364,20780.0
2017-05-24 11:40:00,50.23,50.28,50.16,50.17,18541.0,35.9435,35.9793,35.8934,35.9006,18541.0
2017-05-24 11:50:00,50.2,50.2,50.07,50.08,18822.0,35.9221,35.9221,35.829,35.8362,18822.0
2017-05-24 12:00:00,50.07,50.09,49.92,50.03,17165.0,35.829,35.8433,35.7217,35.8004,17165.0
2017-05-24 12:10:00,50.05,50.06,49.98,49.98,10215.0,35.8147,35.8219,35.7646,35.7646,10215.0
2017-05-24 12:20:00,49.96,50.02,49.93,49.94,12983.0,35.7503,35.7933,35.7288,35.736,12983.0
2017-05-24 12:30:00,49.95,50.0,49.88,49.94,18662.0,35.7432,35.7789,35.6931,35.736,18662.0
2017-05-24 12:40:00,49.95,49.99,49.86,49.87,11200.0,35.7432,35.7718,35.6788,35.6859,11200.0
2017-05-24 12:50:00,49.86,49.86,49.66,49.67,16353.0,35.6788,35.6788,35.5356,35.5428,16353.0
2017-05-24 13:00:00,49.69,49.7,49.62,49.66,17716.0,35.5571,35.5643,35.507,35.5356,17716.0
2017-05-24 13:10:00,49.67,49.68,49.54,49.58,15948.0,35.5428,35.55,35.4498,35.4784,15948.0
2017-05-24 13:20:00,49.58,49.6,49.47,49.47,25431.0,35.4784,35.4927,35.3997,35.3997,25431.0
2017-05-24 13:30:00,49.46,49.6,49.45,49.52,26400.0,35.3925,35.4927,35.3854,35.4355,26400.0
2017-05-24 13:40:00,49.52,49.52,49.34,49.34,27232.0,35.4355,35.4355,35.3067,35.3067,27232.0
2017-05-24 13:50:00,49.37,49.49,49.33,49.45,25906.0,35.3281,35.414,35.2995,35.3854,25906.0
2017-05-24 14:00:00,49.44,49.5,49.4,49.48,25562.0,35.3782,35.4212,35.3496,35.4068,25562.0
2017-05-24 14:10:00,49.48,49.6,49.47,49.6,26894.0,35.4068,35.4927,35.3997,35.4927,26894.0
2017-05-24 14:20:00,49.61,49.61,49.49,49.53,21451.0,35.4999,35.4999,35.414,35.4426,21451.0
2017-05-24 14:30:00,49.5,49.56,49.36,49.47,39618.0,35.4212,35.4641,35.321,35.3997,39618.0
2017-05-24 14:40:00,49.46,49.47,49.36,49.47,28330.0,35.3925,35.3997,35.321,35.3997,28330.0
2017-05-24 14:50:00,49.47,49.49,49.4,49.4,21213.0,35.3997,35.414,35.3496,35.3496,21213.0
2017-05-24 15:00:00,49.41,49.47,49.37,49.37,31020.0,35.3567,35.3997,35.3281,35.3281,31020.0
2017-05-24 15:10:00,49.36,49.43,49.35,49.41,32541.0,35.321,35.3711,35.3138,35.3567,32541.0
2017-05-24 15:20:00,49.41,49.54,49.41,49.52,56435.0,35.3567,35.4498,35.3567,35.4355,56435.0
2017-05-24 15:30:00,49.52,49.63,49.51,49.57,45816.0,35.4355,35.5142,35.4283,35.4712,45816.0
2017-05-24 15:40:00,49.57,49.67,49.56,49.64,62312.0,35.4712,35.5428,35.4641,35.5213,62312.0
2017-05-24 15:50:00,49.64,49.68,49.56,49.58,123016.0,35.5213,35.55,35.4641,35.4784,123016.0
2017-05-25 09:30:00,49.44,49.58,49.15,49.49,36842.0,35.3782,35.4784,35.1707,35.414,36842.0
2017-05-25 09:40:00,49.52,50.14,49.51,49.99,21298.0,35.4355,35.8791,35.4283,35.7718,21298.0
2017-05-25 09:50:00,50.02,50.19,50.0,50.11,25335.0,35.7933,35.9149,35.7789,35.8577,25335.0
2017-05-25 10:00:00,50.08,50.15,49.76,49.8,24829.0,35.8362,35.8863,35.6072,35.6358,24829.0
2017-05-25 10:10:00,49.8,50.0,49.77,49.78,11171.0,35.6358,35.7789,35.6144,35.6215,11171.0
2017-05-25 10:20:00,49.76,49.78,49.61,49.67,14564.0,35.6072,35.6215,35.4999,35.5428,14564.0
2017-05-25 10:30:00,49.65,49.77,49.5,49.53,14796.0,35.5285,35.6144,35.4212,35.4426,14796.0
2017-05-25 10:40:00,49.55,49.58,49.41,49.52,21669.0,35.4569,35.4784,35.3567,35.4355,21669.0
2017-05-25 10:50:00,49.52,49.52,49.18,49.2,49182.0,35.4355,35.4355,35.1922,35.2065,49182.0
2017-05-25 11:00:00,49.21,49.28,49.01,49.09,43471.0,35.2136,35.2637,35.0705,35.1278,43471.0
2017-05-25 11:10:00,49.09,49.15,49.0,49.02,34973.0,35.1278,35.1707,35.0634,35.0777,34973.0
2017-05-25 11:20:00,49.02,49.06,48.59,48.69,76460.0,35.0777,35.1063,34.77,34.8415,76460.0
2017-05-25 11:30:00,48.68,48.73,48.34,48.38,67341.0,34.8344,34.8702,34.5911,34.6197,67341.0
2017-05-25 11:40:00,48.34,48.44,48.19,48.29,65220.0,34.5911,34.6626,34.4837,34.5553,65220.0
2017-05-25 11:50:00,48.32,48.35,47.99,48.01,74293.0,34.5768,34.5982,34.3406,34.3549,74293.0
2017-05-25 12:00:00,48.04,48.34,48.02,48.12,72850.0,34.3764,34.5911,34.3621,34.4337,72850.0
2017-05-25 12:10:00,48.13,48.16,47.69,47.84,126135.0,34.4408,34.4623,34.126,34.2333,126135.0
2017-05-25 12:20:00,47.83,48.24,47.77,48.2,78791.0,34.2261,34.5195,34.1832,34.4909,78791.0
2017-05-25 12:30:00,48.22,48.41,48.21,48.41,33528.0,34.5052,34.6412,34.4981,34.6412,33528.0
2017-05-25 12:40:00,48.4,48.53,48.37,48.46,38309.0,34.634,34.727,34.6125,34.6769,38309.0
2017-05-25 12:50:00,48.46,48.55,48.46,48.5,28048.0,34.6769,34.7414,34.6769,34.7056,28048.0
2017-05-25 13:00:00,48.49,48.57,48.46,48.49,24324.0,34.6984,34.7557,34.6769,34.6984,24324.0
2017-05-25 13:10:00,48.47,48.47,48.25,48.31,29435.0,34.6841,34.6841,34.5267,34.5696,29435.0
2017-05-25 13:20:00,48.31,48.4,48.31,48.4,20472.0,34.5696,34.634,34.5696,34.634,20472.0
2017-05-25 13:30:00,48.38,48.43,48.34,48.36,22863.0,34.6197,34.6555,34.5911,34.6054,22863.0
2017-05-25 13:40:00,48.33,48.41,48.3,48.32,15845.0,34.5839,34.6412,34.5625,34.5768,15845.0
2017-05-25 13:50:00,48.32,48.37,48.2,48.36,31004.0,34.5768,34.6125,34.4909,34.6054,31004.0
2017-05-25 14:00:00,48.37,48.48,48.37,48.39,21111.0,34.6125,34.6913,34.6125,34.6269,21111.0
2017-05-25 14:10:00,48.39,48.39,48.17,48.21,49715.0,34.6269,34.6269,34.4694,34.4981,49715.0
2017-05-25 14:20:00,48.2,48.3,48.14,48.3,18142.0,34.4909,34.5625,34.448,34.5625,18142.0
2017-05-25 14:30:00,48.29,48.4,48.24,48.33,36213.0,34.5553,34.634,34.5195,34.5839,36213.0
2017-05-25 14:40:00,48.36,48.36,48.26,48.28,34215.0,34.6054,34.6054,34.5338,34.5481,34215.0
2017-05-25 14:50:00,48.27,48.28,48.2,48.22,25103.0,34.541,34.5481,34.4909,34.5052,25103.0
2017-05-25 15:00:00,48.21,48.36,48.21,48.36,24012.0,34.4981,34.6054,34.4981,34.6054,24012.0
2017-05-25 15:10:00,48.34,48.38,48.31,48.35,34192.0,34.5911,34.6197,34.5696,34.5982,34192.0
2017-05-25 15:20:00,48.34,48.42,48.33,48.4,23531.0,34.5911,34.6483,34.5839,34.634,23531.0
2017-05-25 15:30:00,48.4,48.41,48.31,48.36,48538.0,34.634,34.6412,34.5696,34.6054,48538.0
2017-05-25 15:40:00,48.36,48.52,48.33,48.5,62682.0,34.6054,34.7199,34.5839,34.7056,62682.0
2017-05-25 15:50:00,48.5,48.54,48.41,48.48,127934.0,34.7056,34.7342,34.6412,34.6913,127934.0
2017-05-26 09:30:00,47.67,47.88,46.82,46.91,1209597.0,34.1116,34.2619,33.5034,33.5678,1209597.0
2017-05-26 09:40:00,46.91,47.15,46.85,47.14,370989.0,33.5678,33.7395,33.5249,33.7324,370989.0
2017-05-26 09:50:00,47.14,47.18,47.01,47.05,384211.0,33.7324,33.761,33.6394,33.668,384211.0
2017-05-26 10:00:00,47.07,47.07,46.75,46.83,338607.0,33.6823,33.6823,33.4533,33.5106,338607.0
2017-05-26 10:10:00,46.84,47.12,46.82,47.05,355110.0,33.5177,33.7181,33.5034,33.668,355110.0
2017-05-26 10:20:00,47.06,47.26,47.05,47.25,253611.0,33.6751,33.8183,33.668,33.8111,253611.0
2017-05-26 10:30:00,47.26,47.45,47.24,47.36,248240.0,33.8183,33.9542,33.8039,33.8898,248240.0
2017-05-26 10:40:00,47.38,47.42,47.25,47.28,108550.0,33.9041,33.9327,33.8111,33.8326,108550.0
2017-05-26 10:50:00,47.3,47.37,47.11,47.27,138141.0,33.8469,33.897,33.7109,33.8254,138141.0
2017-05-26 11:00:00,47.28,47.48,47.27,47.48,160609.0,33.8326,33.9757,33.8254,33.9757,160609.0
2017-05-26 11:10:00,47.48,47.49,47.37,47.46,154899.0,33.9757,33.9828,33.897,33.9614,154899.0
2017-05-26 11:20:00,47.47,47.51,47.41,47.43,202366.0,33.9685,33.9971,33.9256,33.9399,202366.0
2017-05-26 11:30:00,47.43,47.5,47.36,47.47,158718.0,33.9399,33.99,33.8898,33.9685,158718.0
2017-05-26 11:40:00,47.48,47.5,47.42,47.46,94035.0,33.9757,33.99,33.9327,33.9614,94035.0
2017-05-26 11:50:00,47.45,47.54,47.19,47.31,151039.0,33.9542,34.0186,33.7682,33.854,151039.0
2017-05-26 12:00:00,47.32,47.41,47.29,47.34,116803.0,33.8612,33.9256,33.8397,33.8755,116803.0
2017-05-26 12:10:00,47.33,47.4,47.33,47.4,103628.0,33.8683,33.9184,33.8683,33.9184,103628.0
2017-05-26 12:20:00,47.41,47.44,47.28,47.28,149881.0,33.9256,33.9471,33.8326,33.8326,149881.0
2017-05-26 12:30:00,47.29,47.46,47.28,47.36,82278.0,33.8397,33.9614,33.8326,33.8898,82278.0
2017-05-26 12:40:00,47.37,47.39,47.3,47.31,98764.0,33.897,33.9113,33.8469,33.854,98764.0
2017-05-26 12:50:00,47.31,47.38,47.31,47.34,81173.0,33.854,33.9041,33.854,33.8755,81173.0
2017-05-26 13:00:00,47.35,47.41,47.28,47.4,96695.0,33.8827,33.9256,33.8326,33.9184,96695.0
2017-05-26 13:10:00,47.4,47.41,47.31,47.39,75937.0,33.9184,33.9256,33.854,33.9113,75937.0
2017-05-26 13:20:00,47.39,47.4,47.26,47.3,67798.0,33.9113,33.9184,33.8183,33.8469,67798.0
2017-05-26 13:30:00,47.31,47.42,47.31,47.41,69940.0,33.854,33.9327,33.854,33.9256,69940.0
2017-05-26 13:40:00,47.42,47.45,47.4,47.44,60761.0,33.9327,33.9542,33.9184,33.9471,60761.0
2017-05-26 13:50:00,47.45,47.49,47.43,47.48,82041.0,33.9542,33.9828,33.9399,33.9757,82041.0
2017-05-26 14:00:00,47.48,47.5,47.33,47.36,256068.0,33.9757,33.99,33.8683,33.8898,256068.0
2017-05-26 14:10:00,47.35,47.39,47.27,47.35,130011.0,33.8827,33.9113,33.8254,33.8827,130011.0
2017-05-26 14:20:00,47.36,47.41,47.33,47.41,120910.0,33.8898,33.9256,33.8683,33.9256,120910.0
2017-05-26 14:30:00,47.4,47.42,47.32,47.41,153320.0,33.9184,33.9327,33.8612,33.9256,153320.0
2017-05-26 14:40:00,47.4,47.44,47.34,47.44,200613.0,33.9184,33.9471,33.8755,33.9471,200613.0
2017-05-26 14:50:00,47.43,47.45,47.38,47.41,200667.0,33.9399,33.9542,33.9041,33.9256,200667.0
2017-05-26 15:00:00,47.4,47.43,47.33,47.36,182947.0,33.9184,33.9399,33.8683,33.8898,182947.0
2017-05-26 15:10:00,47.36,47.42,47.34,47.38,154377.0,33.8898,33.9327,33.8755,33.9041,154377.0
2017-05-26 15:20:00,47.38,47.38,47.3,47.34,229130.0,33.9041,33.9041,33.8469,33.8755,229130.0
2017-05-26 15:30:00,47.35,47.36,47.28,47.34,212102.0,33.8827,33.8898,33.8326,33.8755,212102.0
2017-05-26 15:40:00,47.35,47.35,47.26,47.33,333104.0,33.8827,33.8827,33.8183,33.8683,333104.0
2017-05-26 15:50:00,47.32,47.34,47.26,47.34,435932.0,33.8612,33.8755,33.8183,33.8755,435932.0
2017-05-30 09:30:00,47.21,47.3,46.97,47.11,73822.0,33.7825,33.8469,33.6107,33.7109,73822.0
2017-05-30 09:40:00,47.14,47.19,46.9,47.02,82033.0,33.7324,33.7682,33.5606,33.6465,82033.0
2017-05-30 09:50:00,47.02,47.02,46.75,46.77,47718.0,33.6465,33.6465,33.4533,33.4676,47718.0
2017-05-30 10:00:00,46.79,46.83,46.55,46.55,65529.0,33.4819,33.5106,33.3102,33.3102,65529.0
2017-05-30 10:10:00,46.55,46.67,46.45,46.55,88149.0,33.3102,33.3961,33.2386,33.3102,88149.0
2017-05-30 10:20:00,46.56,46.76,46.56,46.62,44465.0,33.3173,33.4605,33.3173,33.3603,44465.0
2017-05-30 10:30:00,46.64,46.79,46.6,46.77,56784.0,33.3746,33.4819,33.346,33.4676,56784.0
2017-05-30 10:40:00,46.78,46.85,46.58,46.65,49775.0,33.4748,33.5249,33.3317,33.3818,49775.0
2017-05-30 10:50:00,46.67,46.71,46.48,46.51,147479.0,33.3961,33.4247,33.2601,33.2816,147479.0
2017-05-30 11:00:00,46.52,46.66,46.43,46.47,49770.0,33.2887,33.3889,33.2243,33.2529,49770.0
2017-05-30 11:10:00,46.47,46.48,46.19,46.33,77857.0,33.2529,33.2601,33.0526,33.1528,77857.0
2017-05-30 11:20:00,46.34,46.34,46.16,46.31,85727.0,33.1599,33.1599,33.0311,33.1385,85727.0
2017-05-30 11:30:00,46.28,46.44,46.23,46.23,78388.0,33.117,33.2315,33.0812,33.0812,78388.0
2017-05-30 11:40:00,46.22,46.37,46.2,46.29,40168.0,33.0741,33.1814,33.0597,33.1241,40168.0
2017-05-30 11:50:00,46.3,46.37,46.21,46.36,35178.0,33.1313,33.1814,33.0669,33.1742,35178.0
2017-05-30 12:00:00,46.36,46.41,46.26,46.27,52261.0,33.1742,33.21,33.1027,33.1098,52261.0
2017-05-30 12:10:00,46.27,46.28,46.1,46.15,104552.0,33.1098,33.117,32.9882,33.024,104552.0
2017-05-30 12:20:00,46.15,46.21,46.1,46.11,42548.0,33.024,33.0669,32.9882,32.9953,42548.0
2017-05-30 12:30:00,46.11,46.18,46.02,46.16,82116.0,32.9953,33.0454,32.9309,33.0311,82116.0
2017-05-30 12:40:00,46.16,46.2,46.02,46.03,50932.0,33.0311,33.0597,32.9309,32.9381,50932.0
2017-05-30 12:50:00,46.03,46.11,45.97,46.04,102432.0,32.9381,32.9953,32.8952,32.9452,102432.0
2017-05-30 13:00:00,46.05,46.06,45.99,46.0,35241.0,32.9524,32.9596,32.9095,32.9166,35241.0
2017-05-30 13:10:00,45.99,46.09,45.96,46.05,39695.0,32.9095,32.981,32.888,32.9524,39695.0
2017-05-30 13:20:00,46.05,46.12,46.05,46.08,34863.0,32.9524,33.0025,32.9524,32.9739,34863.0
2017-05-30 13:30:00,46.08,46.16,46.05,46.09,32522.0,32.9739,33.0311,32.9524,32.981,32522.0
2017-05-30 13:40:00,46.08,46.08,46.01,46.05,33469.0,32.9739,32.9739,32.9238,32.9524,33469.0
2017-05-30 13:50:00,46.06,46.13,46.02,46.04,54785.0,32.9596,33.0097,32.9309,32.9452,54785.0
2017-05-30 14:00:00,46.05,46.2,46.02,46.19,71022.0,32.9524,33.0597,32.9309,33.0526,71022.0
2017-05-30 14:10:00,46.19,46.3,46.14,46.29,90870.0,33.0526,33.1313,33.0168,33.1241,90870.0
2017-05-30 14:20:00,46.29,46.34,46.25,46.28,67519.0,33.1241,33.1599,33.0955,33.117,67519.0
2017-05-30 14:30:00,46.28,46.38,46.27,46.31,64576.0,33.117,33.1885,33.1098,33.1385,64576.0
2017-05-30 14:40:00,46.3,46.38,46.27,46.38,72514.0,33.1313,33.1885,33.1098,33.1885,72514.0
2017-05-30 14:50:00,46.38,46.41,46.3,46.39,99500.0,33.1885,33.21,33.1313,33.1957,99500.0
2017-05-30 15:00:00,46.39,46.44,46.34,46.35,98290.0,33.1957,33.2315,33.1599,33.1671,98290.0
2017-05-30 15:10:00,46.34,46.35,46.18,46.18,88481.0,33.1599,33.1671,33.0454,33.0454,88481.0
2017-05-30 15:20:00,46.19,46.21,46.07,46.12,84443.0,33.0526,33.0669,32.9667,33.0025,84443.0
2017-05-30 15:30:00,46.12,46.17,46.09,46.15,90257.0,33.0025,33.0383,32.981,33.024,90257.0
2017-05-30 15:40:00,46.15,46.2,45.98,46.05,145798.0,33.024,33.0597,32.9023,32.9524,145798.0
2017-05-30 15:50:00,46.05,46.06,45.91,45.92,249287.0,32.9524,32.9596,32.8522,32.8594,249287.0
2017-05-31 09:30:00,45.42,45.45,45.08,45.33,137423.0,32.5016,32.5231,32.2583,32.4372,137423.0
2017-05-31 09:40:00,45.34,45.71,45.2,45.56,147415.0,32.4443,32.7091,32.3442,32.6018,147415.0
2017-05-31 09:50:00,45.55,45.65,45.47,45.62,46895.0,32.5946,32.6662,32.5374,32.6447,46895.0
2017-05-31 10:00:00,45.64,45.66,45.18,45.18,61311.0,32.659,32.6733,32.3299,32.3299,61311.0
2017-05-31 10:10:00,45.18,45.2,44.99,45.03,93917.0,32.3299,32.3442,32.1939,32.2225,93917.0
2017-05-31 10:20:00,45.03,45.22,44.86,45.21,85322.0,32.2225,32.3585,32.1009,32.3513,85322.0
2017-05-31 10:30:00,45.22,45.32,45.13,45.21,79411.0,32.3585,32.43,32.2941,32.3513,79411.0
2017-05-31 10:40:00,45.22,45.26,45.05,45.05,71125.0,32.3585,32.3871,32.2368,32.2368,71125.0
2017-05-31 10:50:00,45.05,45.08,44.82,44.97,117570.0,32.2368,32.2583,32.0722,32.1796,117570.0
2017-05-31 11:00:00,44.96,45.08,44.92,45.04,66300.0,32.1724,32.2583,32.1438,32.2297,66300.0
2017-05-31 11:10:00,45.03,45.08,44.84,44.89,65126.0,32.2225,32.2583,32.0866,32.1223,65126.0
2017-05-31 11:20:00,44.88,45.0,44.69,44.71,140791.0,32.1152,32.201,31.9792,31.9935,140791.0
2017-05-31 11:30:00,44.72,44.78,44.6,44.65,88825.0,32.0007,32.0436,31.9148,31.9506,88825.0
2017-05-31 11:40:00,44.67,44.96,44.66,44.92,64980.0,31.9649,32.1724,31.9577,32.1438,64980.0
2017-05-31 11:50:00,44.91,45.13,44.88,45.12,83139.0,32.1366,32.2941,32.1152,32.2869,83139.0
2017-05-31 12:00:00,45.13,45.21,45.01,45.21,53290.0,32.2941,32.3513,32.2082,32.3513,53290.0
2017-05-31 12:10:00,45.21,45.3,45.16,45.27,91973.0,32.3513,32.4157,32.3155,32.3943,91973.0
2017-05-31 12:20:00,45.27,45.38,45.22,45.23,46435.0,32.3943,32.473,32.3585,32.3656,46435.0
2017-05-31 12:30:00,45.22,45.31,45.2,45.29,39923.0,32.3585,32.4229,32.3442,32.4086,39923.0
2017-05-31 12:40:00,45.29,45.37,45.23,45.29,118731.0,32.4086,32.4658,32.3656,32.4086,118731.0
2017-05-31 12:50:00,45.3,45.42,45.18,45.42,88841.0,32.4157,32.5016,32.3299,32.5016,88841.0
2017-05-31 13:00:00,45.41,45.51,45.35,45.51,53296.0,32.4944,32.566,32.4515,32.566,53296.0
2017-05-31 13:10:00,45.52,45.64,45.5,45.55,91601.0,32.5731,32.659,32.5588,32.5946,91601.0
2017-05-31 13:20:00,45.56,45.6,45.45,45.58,41446.0,32.6018,32.6304,32.5231,32.6161,41446.0
2017-05-31 13:30:00,45.58,45.63,45.54,45.61,30726.0,32.6161,32.6519,32.5875,32.6375,30726.0
2017-05-31 13:40:00,45.61,45.63,45.53,45.61,43975.0,32.6375,32.6519,32.5803,32.6375,43975.0
2017-05-31 13:50:00,45.62,45.64,45.57,45.59,31617.0,32.6447,32.659,32.6089,32.6232,31617.0
2017-05-31 14:00:00,45.6,45.74,45.59,45.72,49385.0,32.6304,32.7306,32.6232,32.7163,49385.0
2017-05-31 14:10:00,45.73,45.83,45.69,45.82,48559.0,32.7234,32.795,32.6948,32.7878,48559.0
2017-05-31 14:20:00,45.82,45.9,45.81,45.83,31167.0,32.7878,32.8451,32.7807,32.795,31167.0
2017-05-31 14:30:00,45.83,45.85,45.67,45.75,35500.0,32.795,32.8093,32.6805,32.7377,35500.0
2017-05-31 14:40:00,45.75,45.79,45.7,45.73,43396.0,32.7377,32.7664,32.702,32.7234,43396.0
2017-05-31 14:50:00,45.75,45.81,45.73,45.8,38197.0,32.7377,32.7807,32.7234,32.7735,38197.0
2017-05-31 15:00:00,45.8,45.89,45.78,45.78,67195.0,32.7735,32.8379,32.7592,32.7592,67195.0
2017-05-31 15:10:00,45.78,45.84,45.77,45.83,60644.0,32.7592,32.8021,32.752,32.795,60644.0
2017-05-31 15:20:00,45.83,45.91,45.81,45.9,60588.0,32.795,32.8522,32.7807,32.8451,60588.0
2017-05-31 15:30:00,45.9,45.92,45.84,45.84,109489.0,32.8451,32.8594,32.8021,32.8021,109489.0
2017-05-31 15:40:00,45.83,45.92,45.81,45.87,191457.0,32.795,32.8594,32.7807,32.8236,191457.0
2017-05-31 15:50:00,45.87,45.93,45.82,45.93,404614.0,32.8236,32.8665,32.7878,32.8665,404614.0
2017-06-01 09:30:00,46.09,46.22,45.87,45.92,28886.0,32.981,33.0741,32.8236,32.8594,28886.0
2017-06-01 09:40:00,46.01,46.26,45.95,46.15,26931.0,32.9238,33.1027,32.8808,33.024,26931.0
2017-06-01 09:50:00,46.1,46.13,45.85,45.97,20133.0,32.9882,33.0097,32.8093,32.8952,20133.0
2017-06-01 10:00:00,45.96,46.13,45.89,45.98,34936.0,32.888,33.0097,32.8379,32.9023,34936.0
2017-06-01 10:10:00,45.97,46.01,45.86,45.98,32706.0,32.8952,32.9238,32.8164,32.9023,32706.0
2017-06-01 10:20:00,46.01,46.12,45.88,46.11,60189.0,32.9238,33.0025,32.8308,32.9953,60189.0
2017-06-01 10:30:00,46.09,46.12,45.98,46.07,36753.0,32.981,33.0025,32.9023,32.9667,36753.0
2017-06-01 10:40:00,46.09,46.11,45.91,45.99,21308.0,32.981,32.9953,32.8522,32.9095,21308.0
2017-06-01 10:50:00,45.98,46.12,45.91,46.08,16339.0,32.9023,33.0025,32.8522,32.9739,16339.0
2017-06-01 11:00:00,46.12,46.24,46.0,46.23,45597.0,33.0025,33.0884,32.9166,33.0812,45597.0
2017-06-01 11:10:00,46.24,46.34,46.12,46.12,72680.0,33.0884,33.1599,33.0025,33.0025,72680.0
2017-06-01 11:20:00,46.11,46.22,46.04,46.04,41406.0,32.9953,33.0741,32.9452,32.9452,41406.0
2017-06-01 11:30:00,46.03,46.26,46.03,46.2,43809.0,32.9381,33.1027,32.9381,33.0597,43809.0
2017-06-01 11:40:00,46.2,46.26,46.07,46.12,51181.0,33.0597,33.1027,32.9667,33.0025,51181.0
2017-06-01 11:50:00,46.12,46.24,46.12,46.17,22452.0,33.0025,33.0884,33.0025,33.0383,22452.0
2017-06-01 12:00:00,46.17,46.28,46.15,46.25,36341.0,33.0383,33.117,33.024,33.0955,36341.0
2017-06-01 12:10:00,46.25,46.33,46.22,46.29,23072.0,33.0955,33.1528,33.0741,33.1241,23072.0
2017-06-01 12:20:00,46.29,46.3,46.23,46.26,21562.0,33.1241,33.1313,33.0812,33.1027,21562.0
2017-06-01 12:30:00,46.26,46.36,46.24,46.3,20534.0,33.1027,33.1742,33.0884,33.1313,20534.0
2017-06-01 12:40:00,46.31,46.32,46.18,46.18,54514.0,33.1385,33.1456,33.0454,33.0454,54514.0
2017-06-01 12:50:00,46.18,46.23,46.1,46.11,32614.0,33.0454,33.0812,32.9882,32.9953,32614.0
2017-06-01 13:00:00,46.09,46.18,46.06,46.13,26757.0,32.981,33.0454,32.9596,33.0097,26757.0
2017-06-01 13:10:00,46.13,46.13,46.07,46.1,21870.0,33.0097,33.0097,32.9667,32.9882,21870.0
2017-06-01 13:20:00,46.1,46.21,46.09,46.17,18279.0,32.9882,33.0669,32.981,33.0383,18279.0
2017-06-01 13:30:00,46.16,46.16,46.08,46.08,19159.0,33.0311,33.0311,32.9739,32.9739,19159.0
2017-06-01 13:40:00,46.07,46.18,46.07,46.09,21180.0,32.9667,33.0454,32.9667,32.981,21180.0
2017-06-01 13:50:00,46.09,46.1,45.99,46.0,33615.0,32.981,32.9882,32.9095,32.9166,33615.0
2017-06-01 14:00:00,45.99,46.1,45.99,46.05,39248.0,32.9095,32.9882,32.9095,32.9524,39248.0
2017-06-01 14:10:00,46.06,46.13,46.05,46.07,24992.0,32.9596,33.0097,32.9524,32.9667,24992.0
2017-06-01 14:20:00,46.07,46.11,45.89,45.9,34510.0,32.9667,32.9953,32.8379,32.8451,34510.0
2017-06-01 14:30:00,45.9,45.94,45.71,45.71,33233.0,32.8451,32.8737,32.7091,32.7091,33233.0
2017-06-01 14:40:00,45.71,45.99,45.71,45.96,26837.0,32.7091,32.9095,32.7091,32.888,26837.0
2017-06-01 14:50:00,45.96,45.97,45.83,45.88,27093.0,32.888,32.8952,32.795,32.8308,27093.0
2017-06-01 15:00:00,45.87,45.88,45.73,45.8,61162.0,32.8236,32.8308,32.7234,32.7735,61162.0
2017-06-01 15:10:00,45.8,45.9,45.79,45.79,26119.0,32.7735,32.8451,32.7664,32.7664,26119.0
2017-06-01 15:20:00,45.8,45.86,45.77,45.78,27917.0,32.7735,32.8164,32.752,32.7592,27917.0
2017-06-01 15:30:00,45.78,45.8,45.66,45.69,59285.0,32.7592,32.7735,32.6733,32.6948,59285.0
2017-06-01 15:40:00,45.68,45.78,45.67,45.77,65116.0,32.6876,32.7592,32.6805,32.752,65116.0
2017-06-01 15:50:00,45.78,45.9,45.74,45.85,140535.0,32.7592,32.8451,32.7306,32.8093,140535.0
2017-06-02 09:30:00,45.84,45.97,45.67,45.73,73087.0,32.8021,32.8952,32.6805,32.7234,73087.0
2017-06-02 09:40:00,45.73,45.9,45.62,45.8,56483.0,32.7234,32.8451,32.6447,32.7735,56483.0
2017-06-02 09:50:00,45.79,45.79,45.56,45.58,21848.0,32.7664,32.7664,32.6018,32.6161,21848.0
2017-06-02 10:00:00,45.6,45.61,45.39,45.52,29767.0,32.6304,32.6375,32.4801,32.5731,29767.0
2017-06-02 10:10:00,45.52,45.6,45.45,45.56,50818.0,32.5731,32.6304,32.5231,32.6018,50818.0
2017-06-02 10:20:00,45.58,45.7,45.51,45.64,42689.0,32.6161,32.702,32.566,32.659,42689.0
2017-06-02 10:30:00,45.65,45.77,45.58,45.65,95059.0,32.6662,32.752,32.6161,32.6662,95059.0
2017-06-02 10:40:00,45.65,45.81,45.65,45.75,38351.0,32.6662,32.7807,32.6662,32.7377,38351.0
2017-06-02 10:50:00,45.73,45.76,45.53,45.53,23860.0,32.7234,32.7449,32.5803,32.5803,23860.0
2017-06-02 11:00:00,45.55,45.6,45.51,45.54,33288.0,32.5946,32.6304,32.566,32.5875,33288.0
2017-06-02 11:10:00,45.51,45.72,45.48,45.67,31191.0,32.566,32.7163,32.5445,32.6805,31191.0
2017-06-02 11:20:00,45.68,45.8,45.67,45.7,57080.0,32.6876,32.7735,32.6805,32.702,57080.0
2017-06-02 11:30:00,45.72,45.79,45.67,45.73,49343.0,32.7163,32.7664,32.6805,32.7234,49343.0
2017-06-02 11:40:00,45.73,45.73,45.52,45.58,25855.0,32.7234,32.7234,32.5731,32.6161,25855.0
2017-06-02 11:50:00,45.56,45.59,45.46,45.55,28325.0,32.6018,32.6232,32.5302,32.5946,28325.0
2017-06-02 12:00:00,45.56,45.62,45.5,45.59,23324.0,32.6018,32.6447,32.5588,32.6232,23324.0
2017-06-02 12:10:00,45.57,45.62,45.51,45.61,21288.0,32.6089,32.6447,32.566,32.6375,21288.0
2017-06-02 12:20:00,45.61,45.66,45.59,45.62,23566.0,32.6375,32.6733,32.6232,32.6447,23566.0
2017-06-02 12:30:00,45.63,45.66,45.6,45.63,20247.0,32.6519,32.6733,32.6304,32.6519,20247.0
2017-06-02 12:40:00,45.63,45.66,45.58,45.63,23180.0,32.6519,32.6733,32.6161,32.6519,23180.0
2017-06-02 12:50:00,45.63,45.68,45.6,45.62,16188.0,32.6519,32.6876,32.6304,32.6447,16188.0
2017-06-02 13:00:00,45.63,45.65,45.57,45.61,18085.0,32.6519,32.6662,32.6089,32.6375,18085.0
2017-06-02 13:10:00,45.62,45.62,45.51,45.52,15898.0,32.6447,32.6447,32.566,32.5731,15898.0
2017-06-02 13:20:00,45.54,45.58,45.5,45.5,16562.0,32.5875,32.6161,32.5588,32.5588,16562.0
2017-06-02 13:30:00,45.5,45.5,45.45,45.47,23107.0,32.5588,32.5588,32.5231,32.5374,23107.0
2017-06-02 13:40:00,45.47,45.53,45.46,45.51,19857.0,32.5374,32.5803,32.5302,32.566,19857.0
2017-06-02 13:50:00,45.52,45.57,45.45,45.55,20221.0,32.5731,32.6089,32.5231,32.5946,20221.0
2017-06-02 14:00:00,45.54,45.55,45.43,45.44,22861.0,32.5875,32.5946,32.5087,32.5159,22861.0
2017-06-02 14:10:00,45.43,45.45,45.29,45.33,47842.0,32.5087,32.5231,32.4086,32.4372,47842.0
2017-06-02 14:20:00,45.32,45.46,45.3,45.37,30579.0,32.43,32.5302,32.4157,32.4658,30579.0
2017-06-02 14:30:00,45.38,45.5,45.38,45.44,32570.0,32.473,32.5588,32.473,32.5159,32570.0
2017-06-02 14:40:00,45.44,45.56,45.41,45.5,57478.0,32.5159,32.6018,32.4944,32.5588,57478.0
2017-06-02 14:50:00,45.5,45.53,45.47,45.48,109277.0,32.5588,32.5803,32.5374,32.5445,109277.0
2017-06-02 15:00:00,45.48,45.52,45.44,45.48,72998.0,32.5445,32.5731,32.5159,32.5445,72998.0
2017-06-02 15:10:00,45.48,45.49,45.33,45.37,60816.0,32.5445,32.5517,32.4372,32.4658,60816.0
2017-06-02 15:20:00,45.37,45.44,45.37,45.37,48139.0,32.4658,32.5159,32.4658,32.4658,48139.0
2017-06-02 15:30:00,45.38,45.52,45.37,45.5,72026.0,32.473,32.5731,32.4658,32.5588,72026.0
2017-06-02 15:40:00,45.49,45.54,45.45,45.5,106192.0,32.5517,32.5875,32.5231,32.5588,106192.0
2017-06-02 15:50:00,45.5,45.54,45.46,45.47,184273.0,32.5588,32.5875,32.5302,32.5374,184273.0
2017-06-05 09:30:00,45.21,45.42,45.21,45.41,35178.0,32.3513,32.5016,32.3513,32.4944,35178.0
2017-06-05 09:40:00,45.43,45.47,45.22,45.26,27569.0,32.5087,32.5374,32.3585,32.3871,27569.0
2017-06-05 09:50:00,45.26,45.4,45.12,45.4,39115.0,32.3871,32.4873,32.2869,32.4873,39115.0
2017-06-05 10:00:00,45.42,45.7,45.4,45.65,121697.0,32.5016,32.702,32.4873,32.6662,121697.0
2017-06-05 10:10:00,45.65,45.66,45.41,45.45,53433.0,32.6662,32.6733,32.4944,32.5231,53433.0
2017-06-05 10:20:00,45.45,45.55,45.43,45.53,56162.0,32.5231,32.5946,32.5087,32.5803,56162.0
2017-06-05 10:30:00,45.53,45.56,45.41,45.45,34414.0,32.5803,32.6018,32.4944,32.5231,34414.0
2017-06-05 10:40:00,45.45,45.64,45.4,45.54,43512.0,32.5231,32.659,32.4873,32.5875,43512.0
2017-06-05 10:50:00,45.54,45.54,45.36,45.41,34488.0,32.5875,32.5875,32.4587,32.4944,34488.0
2017-06-05 11:00:00,45.4,45.4,45.17,45.27,37767.0,32.4873,32.4873,32.3227,32.3943,37767.0
2017-06-05 11:10:00,45.31,45.37,45.28,45.33,21838.0,32.4229,32.4658,32.4014,32.4372,21838.0
2017-06-05 11:20:00,45.35,45.45,45.29,45.32,31261.0,32.4515,32.5231,32.4086,32.43,31261.0
2017-06-05 11:30:00,45.33,45.49,45.32,45.44,21849.0,32.4372,32.5517,32.43,32.5159,21849.0
2017-06-05 11:40:00,45.44,45.48,45.36,45.4,19057.0,32.5159,32.5445,32.4587,32.4873,19057.0
2017-06-05 11:50:00,45.4,45.47,45.35,45.45,20145.0,32.4873,32.5374,32.4515,32.5231,20145.0
2017-06-05 12:00:00,45.43,45.54,45.42,45.44,16982.0,32.5087,32.5875,32.5016,32.5159,16982.0
2017-06-05 12:10:00,45.46,45.48,45.43,45.48,15493.0,32.5302,32.5445,32.5087,32.5445,15493.0
2017-06-05 12:20:00,45.48,45.5,45.37,45.4,37917.0,32.5445,32.5588,32.4658,32.4873,37917.0
2017-06-05 12:30:00,45.41,45.49,45.4,45.41,37966.0,32.4944,32.5517,32.4873,32.4944,37966.0
2017-06-05 12:40:00,45.4,45.46,45.38,45.41,20050.0,32.4873,32.5302,32.473,32.4944,20050.0
2017-06-05 12:50:00,45.41,45.45,45.36,45.39,21612.0,32.4944,32.5231,32.4587,32.4801,21612.0
2017-06-05 13:00:00,45.39,45.49,45.38,45.45,16601.0,32.4801,32.5517,32.473,32.5231,16601.0
2017-06-05 13:10:00,45.46,45.55,45.44,45.51,14629.0,32.5302,32.5946,32.5159,32.566,14629.0
2017-06-05 13:20:00,45.5,45.5,45.39,45.41,25905.0,32.5588,32.5588,32.4801,32.4944,25905.0
2017-06-05 13:30:00,45.41,45.43,45.34,45.42,30908.0,32.4944,32.5087,32.4443,32.5016,30908.0
2017-06-05 13:40:00,45.42,45.42,45.35,45.39,29564.0,32.5016,32.5016,32.4515,32.4801,29564.0
2017-06-05 13:50:00,45.4,45.47,45.39,45.46,24446.0,32.4873,32.5374,32.4801,32.5302,24446.0
2017-06-05 14:00:00,45.45,45.49,45.36,45.37,39504.0,32.5231,32.5517,32.4587,32.4658,39504.0
2017-06-05 14:10:00,45.37,45.38,45.27,45.27,51115.0,32.4658,32.473,32.3943,32.3943,51115.0
2017-06-05 14:20:00,45.27,45.28,45.19,45.21,45708.0,32.3943,32.4014,32.337,32.3513,45708.0
2017-06-05 14:30:00,45.21,45.24,45.13,45.19,43365.0,32.3513,32.3728,32.2941,32.337,43365.0
2017-06-05 14:40:00,45.2,45.23,45.17,45.18,33810.0,32.3442,32.3656,32.3227,32.3299,33810.0
2017-06-05 14:50:00,45.18,45.21,45.16,45.18,38436.0,32.3299,32.3513,32.3155,32.3299,38436.0
2017-06-05 15:00:00,45.18,45.26,45.15,45.22,55180.0,32.3299,32.3871,32.3084,32.3585,55180.0
2017-06-05 15:10:00,45.22,45.22,45.17,45.22,40773.0,32.3585,32.3585,32.3227,32.3585,40773.0
2017-06-05 15:20:00,45.23,45.3,45.21,45.29,46349.0,32.3656,32.4157,32.3513,32.4086,46349.0
2017-06-05 15:30:00,45.29,45.33,45.24,45.25,57190.0,32.4086,32.4372,32.3728,32.3799,57190.0
2017-06-05 15:40:00,45.26,45.26,45.11,45.12,91569.0,32.3871,32.3871,32.2798,32.2869,91569.0
2017-06-05 15:50:00,45.13,45.18,45.1,45.14,136509.0,32.2941,32.3299,32.2726,32.3012,136509.0
2017-06-06 09:30:00,45.0,45.41,45.0,45.1,82687.0,32.201,32.4944,32.201,32.2726,82687.0
2017-06-06 09:40:00,45.13,45.13,44.94,45.07,61822.0,32.2941,32.2941,32.1581,32.2511,61822.0
2017-06-06 09:50:00,45.07,45.08,44.89,45.06,79274.0,32.2511,32.2583,32.1223,32.244,79274.0
2017-06-06 10:00:00,45.09,45.32,45.01,45.23,58162.0,32.2654,32.43,32.2082,32.3656,58162.0
2017-06-06 10:10:00,45.24,45.29,45.19,45.22,53710.0,32.3728,32.4086,32.337,32.3585,53710.0
2017-06-06 10:20:00,45.22,45.29,45.19,45.27,97768.0,32.3585,32.4086,32.337,32.3943,97768.0
2017-06-06 10:30:00,45.27,45.27,45.13,45.16,41057.0,32.3943,32.3943,32.2941,32.3155,41057.0
2017-06-06 10:40:00,45.15,45.16,45.1,45.11,27964.0,32.3084,32.3155,32.2726,32.2798,27964.0
2017-06-06 10:50:00,45.11,45.11,44.97,45.02,43926.0,32.2798,32.2798,32.1796,32.2154,43926.0
2017-06-06 11:00:00,45.03,45.04,44.91,44.95,17951.0,32.2225,32.2297,32.1366,32.1653,17951.0
2017-06-06 11:10:00,44.95,44.95,44.81,44.84,39642.0,32.1653,32.1653,32.0651,32.0866,39642.0
2017-06-06 11:20:00,44.84,44.84,44.74,44.77,25776.0,32.0866,32.0866,32.015,32.0365,25776.0
2017-06-06 11:30:00,44.78,45.04,44.77,45.0,45919.0,32.0436,32.2297,32.0365,32.201,45919.0
2017-06-06 11:40:00,44.99,45.13,44.97,45.06,39891.0,32.1939,32.2941,32.1796,32.244,39891.0
2017-06-06 11:50:00,45.05,45.07,44.89,44.96,22056.0,32.2368,32.2511,32.1223,32.1724,22056.0
2017-06-06 12:00:00,44.93,45.0,44.9,44.99,21609.0,32.151,32.201,32.1295,32.1939,21609.0
2017-06-06 12:10:00,44.98,45.11,44.97,45.02,23149.0,32.1867,32.2798,32.1796,32.2154,23149.0
2017-06-06 12:20:00,45.02,45.12,44.99,45.06,23756.0,32.2154,32.2869,32.1939,32.244,23756.0
2017-06-06 12:30:00,45.08,45.16,45.04,45.15,25360.0,32.2583,32.3155,32.2297,32.3084,25360.0
2017-06-06 12:40:00,45.16,45.28,45.16,45.22,36995.0,32.3155,32.4014,32.3155,32.3585,36995.0
2017-06-06 12:50:00,45.24,45.31,45.21,45.21,26776.0,32.3728,32.4229,32.3513,32.3513,26776.0
2017-06-06 13:00:00,45.23,45.25,45.18,45.2,23319.0,32.3656,32.3799,32.3299,32.3442,23319.0
2017-06-06 13:10:00,45.19,45.29,45.19,45.29,47177.0,32.337,32.4086,32.337,32.4086,47177.0
2017-06-06 13:20:00,45.29,45.33,45.27,45.31,50982.0,32.4086,32.4372,32.3943,32.4229,50982.0
2017-06-06 13:30:00,45.31,45.35,45.2,45.23,24643.0,32.4229,32.4515,32.3442,32.3656,24643.0
2017-06-06 13:40:00,45.23,45.25,45.16,45.19,17305.0,32.3656,32.3799,32.3155,32.337,17305.0
2017-06-06 13:50:00,45.18,45.22,45.09,45.22,18172.0,32.3299,32.3585,32.2654,32.3585,18172.0
2017-06-06 14:00:00,45.23,45.4,45.21,45.39,17966.0,32.3656,32.4873,32.3513,32.4801,17966.0
2017-06-06 14:10:00,45.4,45.59,45.4,45.54,62424.0,32.4873,32.6232,32.4873,32.5875,62424.0
2017-06-06 14:20:00,45.55,45.59,45.49,45.52,28209.0,32.5946,32.6232,32.5517,32.5731,28209.0
2017-06-06 14:30:00,45.52,45.56,45.46,45.52,65563.0,32.5731,32.6018,32.5302,32.5731,65563.0
2017-06-06 14:40:00,45.52,45.61,45.51,45.61,23702.0,32.5731,32.6375,32.566,32.6375,23702.0
2017-06-06 14:50:00,45.61,45.7,45.6,45.63,27509.0,32.6375,32.702,32.6304,32.6519,27509.0
2017-06-06 15:00:00,45.64,45.73,45.58,45.58,27841.0,32.659,32.7234,32.6161,32.6161,27841.0
2017-06-06 15:10:00,45.57,45.58,45.52,45.57,42415.0,32.6089,32.6161,32.5731,32.6089,42415.0
2017-06-06 15:20:00,45.58,45.65,45.57,45.59,66920.0,32.6161,32.6662,32.6089,32.6232,66920.0
2017-06-06 15:30:00,45.6,45.6,45.52,45.57,53641.0,32.6304,32.6304,32.5731,32.6089,53641.0
2017-06-06 15:40:00,45.56,45.7,45.54,45.7,69206.0,32.6018,32.702,32.5875,32.702,69206.0
2017-06-06 15:50:00,45.7,45.72,45.56,45.57,155225.0,32.702,32.7163,32.6018,32.6089,155225.0
2017-06-07 09:30:00,45.33,45.78,45.33,45.64,39434.0,32.4372,32.7592,32.4372,32.659,39434.0
2017-06-07 09:40:00,45.66,45.71,45.52,45.63,69920.0,32.6733,32.7091,32.5731,32.6519,69920.0
2017-06-07 09:50:00,45.61,45.98,45.61,45.97,149040.0,32.6375,32.9023,32.6375,32.8952,149040.0
2017-06-07 10:00:00,45.97,45.98,45.55,45.55,40206.0,32.8952,32.9023,32.5946,32.5946,40206.0
2017-06-07 10:10:00,45.57,45.6,45.39,45.39,65317.0,32.6089,32.6304,32.4801,32.4801,65317.0
2017-06-07 10:20:00,45.4,45.44,45.3,45.43,31523.0,32.4873,32.5159,32.4157,32.5087,31523.0
2017-06-07 10:30:00,45.43,45.43,44.77,44.82,49736.0,32.5087,32.5087,32.0365,32.0722,49736.0
2017-06-07 10:40:00,44.83,44.9,44.68,44.82,41213.0,32.0794,32.1295,31.9721,32.0722,41213.0
2017-06-07 10:50:00,44.82,44.99,44.68,44.97,48888.0,32.0722,32.1939,31.9721,32.1796,48888.0
2017-06-07 11:00:00,44.96,45.01,44.83,44.91,35623.0,32.1724,32.2082,32.0794,32.1366,35623.0
2017-06-07 11:10:00,44.89,44.94,44.73,44.75,25708.0,32.1223,32.1581,32.0078,32.0222,25708.0
2017-06-07 11:20:00,44.79,44.84,44.59,44.64,35149.0,32.0508,32.0866,31.9077,31.9434,35149.0
2017-06-07 11:30:00,44.62,44.65,44.49,44.58,44516.0,31.9291,31.9506,31.8361,31.9005,44516.0
2017-06-07 11:40:00,44.6,44.6,44.49,44.6,31864.0,31.9148,31.9148,31.8361,31.9148,31864.0
2017-06-07 11:50:00,44.55,44.58,44.43,44.49,33935.0,31.879,31.9005,31.7932,31.8361,33935.0
2017-06-07 12:00:00,44.46,44.56,44.4,44.52,77311.0,31.8146,31.8862,31.7717,31.8576,77311.0
2017-06-07 12:10:00,44.53,44.58,44.42,44.43,35867.0,31.8647,31.9005,31.786,31.7932,35867.0
2017-06-07 12:20:00,44.43,44.44,44.28,44.32,38434.0,31.7932,31.8003,31.6858,31.7145,38434.0
2017-06-07 12:30:00,44.32,44.32,44.14,44.22,43461.0,31.7145,31.7145,31.5856,31.6429,43461.0
2017-06-07 12:40:00,44.23,44.3,44.16,44.19,49078.0,31.6501,31.7001,31.6,31.6214,49078.0
2017-06-07 12:50:00,44.19,44.19,44.02,44.05,50613.0,31.6214,31.6214,31.4998,31.5212,50613.0
2017-06-07 13:00:00,44.05,44.06,44.0,44.04,46588.0,31.5212,31.5284,31.4855,31.5141,46588.0
2017-06-07 13:10:00,44.03,44.07,43.94,43.94,38762.0,31.5069,31.5356,31.4425,31.4425,38762.0
2017-06-07 13:20:00,43.95,44.19,43.91,44.03,34447.0,31.4497,31.6214,31.4211,31.5069,34447.0
2017-06-07 13:30:00,44.05,44.08,43.95,43.97,22825.0,31.5212,31.5427,31.4497,31.464,22825.0
2017-06-07 13:40:00,43.97,44.03,43.92,43.93,31219.0,31.464,31.5069,31.4282,31.4354,31219.0
2017-06-07 13:50:00,43.93,44.01,43.92,43.96,40309.0,31.4354,31.4926,31.4282,31.4568,40309.0
2017-06-07 14:00:00,43.97,44.1,43.83,43.83,51265.0,31.464,31.557,31.3638,31.3638,51265.0
2017-06-07 14:10:00,43.87,44.06,43.86,44.04,25264.0,31.3924,31.5284,31.3853,31.5141,25264.0
2017-06-07 14:20:00,44.06,44.06,43.84,43.92,76329.0,31.5284,31.5284,31.371,31.4282,76329.0
2017-06-07 14:30:00,43.95,44.16,43.95,44.14,28251.0,31.4497,31.6,31.4497,31.5856,28251.0
2017-06-07 14:40:00,44.14,44.25,44.02,44.22,32852.0,31.5856,31.6644,31.4998,31.6429,32852.0
2017-06-07 14:50:00,44.24,44.28,44.09,44.09,37663.0,31.6572,31.6858,31.5499,31.5499,37663.0
2017-06-07 15:00:00,44.09,44.22,43.97,44.21,56558.0,31.5499,31.6429,31.464,31.6357,56558.0
2017-06-07 15:10:00,44.21,44.22,44.14,44.18,39284.0,31.6357,31.6429,31.5856,31.6143,39284.0
2017-06-07 15:20:00,44.18,44.25,44.17,44.24,55545.0,31.6143,31.6644,31.6071,31.6572,55545.0
2017-06-07 15:30:00,44.24,44.27,44.1,44.15,94787.0,31.6572,31.6787,31.557,31.5928,94787.0
2017-06-07 15:40:00,44.14,44.23,44.07,44.18,95008.0,31.5856,31.6501,31.5356,31.6143,95008.0
2017-06-07 15:50:00,44.18,44.2,43.99,44.1,255489.0,31.6143,31.6286,31.4783,31.557,255489.0
2017-06-08 09:30:00,43.84,44.39,43.82,44.29,55026.0,31.371,31.7645,31.3567,31.693,55026.0
2017-06-08 09:40:00,44.3,44.48,44.16,44.23,48524.0,31.7001,31.8289,31.6,31.6501,48524.0
2017-06-08 09:50:00,44.22,44.39,44.03,44.27,58429.0,31.6429,31.7645,31.5069,31.6787,58429.0
2017-06-08 10:00:00,44.27,44.31,44.02,44.03,83899.0,31.6787,31.7073,31.4998,31.5069,83899.0
2017-06-08 10:10:00,44.05,44.15,43.92,44.09,35936.0,31.5212,31.5928,31.4282,31.5499,35936.0
2017-06-08 10:20:00,44.07,44.12,43.93,44.0,33246.0,31.5356,31.5713,31.4354,31.4855,33246.0
2017-06-08 10:30:00,44.0,44.06,43.87,44.0,41336.0,31.4855,31.5284,31.3924,31.4855,41336.0
2017-06-08 10:40:00,44.03,44.28,44.01,44.23,42135.0,31.5069,31.6858,31.4926,31.6501,42135.0
2017-06-08 10:50:00,44.26,44.32,44.08,44.18,56383.0,31.6715,31.7145,31.5427,31.6143,56383.0
2017-06-08 11:00:00,44.2,44.28,44.13,44.16,45154.0,31.6286,31.6858,31.5785,31.6,45154.0
2017-06-08 11:10:00,44.13,44.26,44.1,44.23,45409.0,31.5785,31.6715,31.557,31.6501,45409.0
2017-06-08 11:20:00,44.22,44.28,44.18,44.2,32648.0,31.6429,31.6858,31.6143,31.6286,32648.0
2017-06-08 11:30:00,44.21,44.26,44.08,44.12,31493.0,31.6357,31.6715,31.5427,31.5713,31493.0
2017-06-08 11:40:00,44.12,44.24,44.08,44.11,20564.0,31.5713,31.6572,31.5427,31.5642,20564.0
2017-06-08 11:50:00,44.14,44.16,43.98,44.02,21980.0,31.5856,31.6,31.4712,31.4998,21980.0
2017-06-08 12:00:00,44.03,44.07,43.81,43.82,55895.0,31.5069,31.5356,31.3495,31.3567,55895.0
2017-06-08 12:10:00,43.82,44.1,43.81,44.05,34684.0,31.3567,31.557,31.3495,31.5212,34684.0
2017-06-08 12:20:00,44.05,44.13,43.97,43.97,27980.0,31.5212,31.5785,31.464,31.464,27980.0
2017-06-08 12:30:00,44.0,44.14,44.0,44.11,25814.0,31.4855,31.5856,31.4855,31.5642,25814.0
2017-06-08 12:40:00,44.11,44.18,44.08,44.16,22169.0,31.5642,31.6143,31.5427,31.6,22169.0
2017-06-08 12:50:00,44.17,44.24,44.11,44.24,17955.0,31.6071,31.6572,31.5642,31.6572,17955.0
2017-06-08 13:00:00,44.21,44.22,44.1,44.14,21270.0,31.6357,31.6429,31.557,31.5856,21270.0
2017-06-08 13:10:00,44.14,44.2,44.05,44.16,17837.0,31.5856,31.6286,31.5212,31.6,17837.0
2017-06-08 13:20:00,44.16,44.2,44.11,44.19,18303.0,31.6,31.6286,31.5642,31.6214,18303.0
2017-06-08 13:30:00,44.19,44.22,44.12,44.13,20050.0,31.6214,31.6429,31.5713,31.5785,20050.0
2017-06-08 13:40:00,44.12,44.17,44.08,44.13,22992.0,31.5713,31.6071,31.5427,31.5785,22992.0
2017-06-08 13:50:00,44.13,44.21,44.11,44.19,90240.0,31.5785,31.6357,31.5642,31.6214,90240.0
2017-06-08 14:00:00,44.19,44.22,44.1,44.13,34920.0,31.6214,31.6429,31.557,31.5785,34920.0
2017-06-08 14:10:00,44.14,44.17,44.11,44.12,87573.0,31.5856,31.6071,31.5642,31.5713,87573.0
2017-06-08 14:20:00,44.12,44.25,44.12,44.21,49736.0,31.5713,31.6644,31.5713,31.6357,49736.0
2017-06-08 14:30:00,44.2,44.41,44.19,44.36,150349.0,31.6286,31.7789,31.6214,31.7431,150349.0
2017-06-08 14:40:00,44.36,44.45,44.34,44.42,32202.0,31.7431,31.8075,31.7288,31.786,32202.0
2017-06-08 14:50:00,44.43,44.45,44.34,44.38,66349.0,31.7932,31.8075,31.7288,31.7574,66349.0
2017-06-08 15:00:00,44.39,44.42,44.37,44.4,28382.0,31.7645,31.786,31.7502,31.7717,28382.0
2017-06-08 15:10:00,44.4,44.41,44.31,44.34,40931.0,31.7717,31.7789,31.7073,31.7288,40931.0
2017-06-08 15:20:00,44.35,44.37,44.24,44.3,58849.0,31.7359,31.7502,31.6572,31.7001,58849.0
2017-06-08 15:30:00,44.29,44.34,44.19,44.24,132815.0,31.693,31.7288,31.6214,31.6572,132815.0
2017-06-08 15:40:00,44.25,44.3,44.21,44.29,433206.0,31.6644,31.7001,31.6357,31.693,433206.0
2017-06-08 15:50:00,44.28,44.41,44.21,44.4,429840.0,31.6858,31.7789,31.6357,31.7717,429840.0
2017-06-09 09:30:00,44.44,44.91,44.44,44.73,50190.0,31.8003,32.1366,31.8003,32.0078,50190.0
2017-06-09 09:40:00,44.74,44.76,44.53,44.72,22980.0,32.015,32.0293,31.8647,32.0007,22980.0
2017-06-09 09:50:00,44.7,44.75,44.53,44.58,40084.0,31.9864,32.0222,31.8647,31.9005,40084.0
2017-06-09 10:00:00,44.57,44.66,44.43,44.48,269413.0,31.8933,31.9577,31.7932,31.8289,269413.0
2017-06-09 10:10:00,44.49,44.79,44.46,44.73,184026.0,31.8361,32.0508,31.8146,32.0078,184026.0
2017-06-09 10:20:00,44.74,44.9,44.72,44.9,58990.0,32.015,32.1295,32.0007,32.1295,58990.0
2017-06-09 10:30:00,44.89,44.97,44.82,44.87,49432.0,32.1223,32.1796,32.0722,32.108,49432.0
2017-06-09 10:40:00,44.87,44.88,44.75,44.8,52057.0,32.108,32.1152,32.0222,32.0579,52057.0
2017-06-09 10:50:00,44.8,44.89,44.78,44.87,52811.0,32.0579,32.1223,32.0436,32.108,52811.0
2017-06-09 11:00:00,44.84,44.95,44.8,44.92,94182.0,32.0866,32.1653,32.0579,32.1438,94182.0
2017-06-09 11:10:00,44.91,45.06,44.89,45.01,57904.0,32.1366,32.244,32.1223,32.2082,57904.0
2017-06-09 11:20:00,45.02,45.03,44.87,44.87,63755.0,32.2154,32.2225,32.108,32.108,63755.0
2017-06-09 11:30:00,44.88,44.91,44.82,44.87,32510.0,32.1152,32.1366,32.0722,32.108,32510.0
2017-06-09 11:40:00,44.87,45.02,44.82,45.0,73949.0,32.108,32.2154,32.0722,32.201,73949.0
2017-06-09 11:50:00,45.01,45.08,44.92,44.98,99691.0,32.2082,32.2583,32.1438,32.1867,99691.0
2017-06-09 12:00:00,44.99,45.0,44.91,44.94,28028.0,32.1939,32.201,32.1366,32.1581,28028.0
2017-06-09 12:10:00,44.94,45.01,44.9,44.98,560333.0,32.1581,32.2082,32.1295,32.1867,560333.0
2017-06-09 12:20:00,45.0,45.01,44.78,44.86,56822.0,32.201,32.2082,32.0436,32.1009,56822.0
2017-06-09 12:30:00,44.88,44.91,44.75,44.81,37762.0,32.1152,32.1366,32.0222,32.0651,37762.0
2017-06-09 12:40:00,44.8,44.91,44.77,44.86,30919.0,32.0579,32.1366,32.0365,32.1009,30919.0
2017-06-09 12:50:00,44.88,44.91,44.74,44.78,66703.0,32.1152,32.1366,32.015,32.0436,66703.0
2017-06-09 13:00:00,44.78,44.83,44.71,44.73,60900.0,32.0436,32.0794,31.9935,32.0078,60900.0
2017-06-09 13:10:00,44.73,44.8,44.71,44.77,27268.0,32.0078,32.0579,31.9935,32.0365,27268.0
2017-06-09 13:20:00,44.75,44.88,44.74,44.85,119570.0,32.0222,32.1152,32.015,32.0937,119570.0
2017-06-09 13:30:00,44.84,44.94,44.83,44.84,29595.0,32.0866,32.1581,32.0794,32.0866,29595.0
2017-06-09 13:40:00,44.84,44.84,44.71,44.74,20353.0,32.0866,32.0866,31.9935,32.015,20353.0
2017-06-09 13:50:00,44.74,44.78,44.67,44.73,33871.0,32.015,32.0436,31.9649,32.0078,33871.0
2017-06-09 14:00:00,44.75,44.77,44.68,44.77,24074.0,32.0222,32.0365,31.9721,32.0365,24074.0
2017-06-09 14:10:00,44.77,44.89,44.76,44.82,23476.0,32.0365,32.1223,32.0293,32.0722,23476.0
2017-06-09 14:20:00,44.83,44.88,44.8,44.86,24003.0,32.0794,32.1152,32.0579,32.1009,24003.0
2017-06-09 14:30:00,44.85,45.02,44.84,44.97,46000.0,32.0937,32.2154,32.0866,32.1796,46000.0
2017-06-09 14:40:00,44.97,45.26,44.97,45.23,55686.0,32.1796,32.3871,32.1796,32.3656,55686.0
2017-06-09 14:50:00,45.25,45.26,45.0,45.07,60158.0,32.3799,32.3871,32.201,32.2511,60158.0
2017-06-09 15:00:00,45.09,45.23,45.08,45.21,101613.0,32.2654,32.3656,32.2583,32.3513,101613.0
2017-06-09 15:10:00,45.21,45.44,45.19,45.43,116978.0,32.3513,32.5159,32.337,32.5087,116978.0
2017-06-09 15:20:00,45.44,45.68,45.42,45.66,149239.0,32.5159,32.6876,32.5016,32.6733,149239.0
2017-06-09 15:30:00,45.66,45.66,45.53,45.57,172661.0,32.6733,32.6733,32.5803,32.6089,172661.0
2017-06-09 15:40:00,45.56,45.78,45.51,45.78,276216.0,32.6018,32.7592,32.566,32.7592,276216.0
2017-06-09 15:50:00,45.76,45.94,45.76,45.78,614913.0,32.7449,32.8737,32.7449,32.7592,614913.0
2017-06-12 09:30:00,46.12,46.8,45.89,46.79,133116.0,33.0025,33.4891,32.8379,33.4819,133116.0
2017-06-12 09:40:00,46.77,46.77,45.89,46.18,199366.0,33.4676,33.4676,32.8379,33.0454,199366.0
2017-06-12 09:50:00,46.15,46.37,46.09,46.28,110681.0,33.024,33.1814,32.981,33.117,110681.0
2017-06-12 10:00:00,46.29,46.34,46.07,46.16,84575.0,33.1241,33.1599,32.9667,33.0311,84575.0
2017-06-12 10:10:00,46.17,46.24,46.0,46.06,118435.0,33.0383,33.0884,32.9166,32.9596,118435.0
2017-06-12 10:20:00,46.05,46.11,45.84,45.88,93463.0,32.9524,32.9953,32.8021,32.8308,93463.0
2017-06-12 10:30:00,45.87,45.94,45.73,45.75,76656.0,32.8236,32.8737,32.7234,32.7377,76656.0
2017-06-12 10:40:00,45.76,45.86,45.68,45.83,56610.0,32.7449,32.8164,32.6876,32.795,56610.0
2017-06-12 10:50:00,45.82,45.94,45.79,45.91,44234.0,32.7878,32.8737,32.7664,32.8522,44234.0
2017-06-12 11:00:00,45.92,46.07,45.8,45.85,70803.0,32.8594,32.9667,32.7735,32.8093,70803.0
2017-06-12 11:10:00,45.85,45.92,45.72,45.72,48756.0,32.8093,32.8594,32.7163,32.7163,48756.0
2017-06-12 11:20:00,45.73,45.8,45.6,45.77,41629.0,32.7234,32.7735,32.6304,32.752,41629.0
2017-06-12 11:30:00,45.77,45.91,45.74,45.78,37841.0,32.752,32.8522,32.7306,32.7592,37841.0
2017-06-12 11:40:00,45.75,45.91,45.68,45.87,35197.0,32.7377,32.8522,32.6876,32.8236,35197.0
2017-06-12 11:50:00,45.86,46.06,45.84,45.95,67719.0,32.8164,32.9596,32.8021,32.8808,67719.0
2017-06-12 12:00:00,45.93,45.93,45.81,45.85,40542.0,32.8665,32.8665,32.7807,32.8093,40542.0
2017-06-12 12:10:00,45.84,45.92,45.8,45.83,66878.0,32.8021,32.8594,32.7735,32.795,66878.0
2017-06-12 12:20:00,45.84,45.89,45.77,45.77,40798.0,32.8021,32.8379,32.752,32.752,40798.0
2017-06-12 12:30:00,45.78,45.82,45.75,45.8,53362.0,32.7592,32.7878,32.7377,32.7735,53362.0
2017-06-12 12:40:00,45.81,45.85,45.62,45.65,40593.0,32.7807,32.8093,32.6447,32.6662,40593.0
2017-06-12 12:50:00,45.64,45.67,45.59,45.59,34467.0,32.659,32.6805,32.6232,32.6232,34467.0
2017-06-12 13:00:00,45.6,45.81,45.6,45.77,30722.0,32.6304,32.7807,32.6304,32.752,30722.0
2017-06-12 13:10:00,45.76,45.79,45.72,45.75,27083.0,32.7449,32.7664,32.7163,32.7377,27083.0
2017-06-12 13:20:00,45.77,45.89,45.77,45.88,24149.0,32.752,32.8379,32.752,32.8308,24149.0
2017-06-12 13:30:00,45.88,45.94,45.84,45.87,25645.0,32.8308,32.8737,32.8021,32.8236,25645.0
2017-06-12 13:40:00,45.86,45.9,45.8,45.87,25669.0,32.8164,32.8451,32.7735,32.8236,25669.0
2017-06-12 13:50:00,45.87,46.1,45.87,46.09,56119.0,32.8236,32.9882,32.8236,32.981,56119.0
2017-06-12 14:00:00,46.1,46.2,46.07,46.13,59542.0,32.9882,33.0597,32.9667,33.0097,59542.0
2017-06-12 14:10:00,46.13,46.14,46.03,46.06,51605.0,33.0097,33.0168,32.9381,32.9596,51605.0
2017-06-12 14:20:00,46.04,46.06,45.9,46.01,45201.0,32.9452,32.9596,32.8451,32.9238,45201.0
2017-06-12 14:30:00,46.0,46.02,45.88,45.88,40538.0,32.9166,32.9309,32.8308,32.8308,40538.0
2017-06-12 14:40:00,45.89,45.96,45.79,45.94,31777.0,32.8379,32.888,32.7664,32.8737,31777.0
2017-06-12 14:50:00,45.96,46.03,45.91,45.99,30987.0,32.888,32.9381,32.8522,32.9095,30987.0
2017-06-12 15:00:00,46.0,46.04,45.87,45.9,36182.0,32.9166,32.9452,32.8236,32.8451,36182.0
2017-06-12 15:10:00,45.9,45.93,45.83,45.88,40969.0,32.8451,32.8665,32.795,32.8308,40969.0
2017-06-12 15:20:00,45.88,45.92,45.75,45.76,48003.0,32.8308,32.8594,32.7377,32.7449,48003.0
2017-06-12 15:30:00,45.76,45.78,45.65,45.7,154313.0,32.7449,32.7592,32.6662,32.702,154313.0
2017-06-12 15:40:00,45.7,45.72,45.58,45.68,91416.0,32.702,32.7163,32.6161,32.6876,91416.0
2017-06-12 15:50:00,45.7,45.77,45.68,45.74,159456.0,32.702,32.752,32.6876,32.7306,159456.0
2017-06-13 09:30:00,45.88,46.13,45.85,46.1,39435.0,32.8308,33.0097,32.8093,32.9882,39435.0
2017-06-13 09:40:00,46.11,46.31,45.93,45.96,53723.0,32.9953,33.1385,32.8665,32.888,53723.0
2017-06-13 09:50:00,45.92,46.0,45.8,45.8,34007.0,32.8594,32.9166,32.7735,32.7735,34007.0
2017-06-13 10:00:00,45.81,45.88,45.72,45.79,16858.0,32.7807,32.8308,32.7163,32.7664,16858.0
2017-06-13 10:10:00,45.79,45.84,45.72,45.8,13195.0,32.7664,32.8021,32.7163,32.7735,13195.0
2017-06-13 10:20:00,45.79,45.92,45.79,45.91,19319.0,32.7664,32.8594,32.7664,32.8522,19319.0
2017-06-13 10:30:00,45.91,45.99,45.8,45.99,31117.0,32.8522,32.9095,32.7735,32.9095,31117.0
2017-06-13 10:40:00,45.98,46.1,45.9,46.07,45564.0,32.9023,32.9882,32.8451,32.9667,45564.0
2017-06-13 10:50:00,46.08,46.11,45.92,45.92,34313.0,32.9739,32.9953,32.8594,32.8594,34313.0
2017-06-13 11:00:00,45.93,45.97,45.8,45.94,28973.0,32.8665,32.8952,32.7735,32.8737,28973.0
2017-06-13 11:10:00,45.92,45.92,45.7,45.73,20969.0,32.8594,32.8594,32.702,32.7234,20969.0
2017-06-13 11:20:00,45.71,45.88,45.7,45.83,32570.0,32.7091,32.8308,32.702,32.795,32570.0
2017-06-13 11:30:00,45.84,46.1,45.8,46.07,28460.0,32.8021,32.9882,32.7735,32.9667,28460.0
2017-06-13 11:40:00,46.07,46.11,45.99,46.05,28501.0,32.9667,32.9953,32.9095,32.9524,28501.0
2017-06-13 11:50:00,46.03,46.06,45.89,45.91,21423.0,32.9381,32.9596,32.8379,32.8522,21423.0
2017-06-13 12:00:00,45.9,45.92,45.85,45.9,20325.0,32.8451,32.8594,32.8093,32.8451,20325.0
2017-06-13 12:10:00,45.9,45.9,45.81,45.87,20966.0,32.8451,32.8451,32.7807,32.8236,20966.0
2017-06-13 12:20:00,45.87,45.95,45.85,45.95,32021.0,32.8236,32.8808,32.8093,32.8808,32021.0
2017-06-13 12:30:00,45.96,45.96,45.87,45.92,14164.0,32.888,32.888,32.8236,32.8594,14164.0
2017-06-13 12:40:00,45.92,45.94,45.84,45.85,13810.0,32.8594,32.8737,32.8021,32.8093,13810.0
2017-06-13 12:50:00,45.84,45.88,45.81,45.83,11577.0,32.8021,32.8308,32.7807,32.795,11577.0
2017-06-13 13:00:00,45.82,45.85,45.79,45.85,18938.0,32.7878,32.8093,32.7664,32.8093,18938.0
2017-06-13 13:10:00,45.86,45.92,45.81,45.84,26856.0,32.8164,32.8594,32.7807,32.8021,26856.0
2017-06-13 13:20:00,45.83,45.87,45.79,45.82,31113.0,32.795,32.8236,32.7664,32.7878,31113.0
2017-06-13 13:30:00,45.83,45.87,45.78,45.79,22185.0,32.795,32.8236,32.7592,32.7664,22185.0
2017-06-13 13:40:00,45.78,45.78,45.66,45.69,23198.0,32.7592,32.7592,32.6733,32.6948,23198.0
2017-06-13 13:50:00,45.69,45.73,45.66,45.69,22722.0,32.6948,32.7234,32.6733,32.6948,22722.0
2017-06-13 14:00:00,45.7,45.86,45.68,45.83,47284.0,32.702,32.8164,32.6876,32.795,47284.0
2017-06-13 14:10:00,45.84,45.9,45.81,45.87,26589.0,32.8021,32.8451,32.7807,32.8236,26589.0
2017-06-13 14:20:00,45.86,45.97,45.85,45.89,26766.0,32.8164,32.8952,32.8093,32.8379,26766.0
2017-06-13 14:30:00,45.9,45.95,45.87,45.95,16234.0,32.8451,32.8808,32.8236,32.8808,16234.0
2017-06-13 14:40:00,45.96,45.96,45.84,45.84,22528.0,32.888,32.888,32.8021,32.8021,22528.0
2017-06-13 14:50:00,45.86,45.92,45.85,45.9,15534.0,32.8164,32.8594,32.8093,32.8451,15534.0
2017-06-13 15:00:00,45.91,46.04,45.9,46.04,33282.0,32.8522,32.9452,32.8451,32.9452,33282.0
2017-06-13 15:10:00,46.03,46.12,46.03,46.04,44948.0,32.9381,33.0025,32.9381,32.9452,44948.0
2017-06-13 15:20:00,46.04,46.05,45.96,46.0,50614.0,32.9452,32.9524,32.888,32.9166,50614.0
2017-06-13 15:30:00,46.01,46.03,45.84,45.85,43257.0,32.9238,32.9381,32.8021,32.8093,43257.0
2017-06-13 15:40:00,45.85,45.94,45.85,45.91,63526.0,32.8093,32.8737,32.8093,32.8522,63526.0
2017-06-13 15:50:00,45.91,45.97,45.8,45.84,160987.0,32.8522,32.8952,32.7735,32.8021,160987.0
2017-06-14 09:30:00,45.8,45.91,45.2,45.39,49425.0,32.7735,32.8522,32.3442,32.4801,49425.0
2017-06-14 09:40:00,45.38,45.52,45.29,45.52,16427.0,32.473,32.5731,32.4086,32.5731,16427.0
2017-06-14 09:50:00,45.51,45.57,45.38,45.55,39340.0,32.566,32.6089,32.473,32.5946,39340.0
2017-06-14 10:00:00,45.55,45.56,45.34,45.41,31319.0,32.5946,32.6018,32.4443,32.4944,31319.0
2017-06-14 10:10:00,45.41,45.51,45.35,45.37,17744.0,32.4944,32.566,32.4515,32.4658,17744.0
2017-06-14 10:20:00,45.37,45.52,45.21,45.46,19807.0,32.4658,32.5731,32.3513,32.5302,19807.0
2017-06-14 10:30:00,45.53,45.57,45.17,45.19,19707.0,32.5803,32.6089,32.3227,32.337,19707.0
2017-06-14 10:40:00,45.18,45.18,44.5,44.63,105732.0,32.3299,32.3299,31.8433,31.9363,105732.0
2017-06-14 10:50:00,44.63,44.67,44.41,44.44,60415.0,31.9363,31.9649,31.7789,31.8003,60415.0
2017-06-14 11:00:00,44.45,44.5,44.26,44.26,52935.0,31.8075,31.8433,31.6715,31.6715,52935.0
2017-06-14 11:10:00,44.25,44.29,44.01,44.16,74832.0,31.6644,31.693,31.4926,31.6,74832.0
2017-06-14 11:20:00,44.21,44.3,44.08,44.09,35659.0,31.6357,31.7001,31.5427,31.5499,35659.0
2017-06-14 11:30:00,44.06,44.2,44.06,44.14,23272.0,31.5284,31.6286,31.5284,31.5856,23272.0
2017-06-14 11:40:00,44.15,44.3,44.14,44.18,20538.0,31.5928,31.7001,31.5856,31.6143,20538.0
2017-06-14 11:50:00,44.17,44.17,43.93,43.93,45336.0,31.6071,31.6071,31.4354,31.4354,45336.0
2017-06-14 12:00:00,43.94,43.95,43.64,43.7,76306.0,31.4425,31.4497,31.2279,31.2708,76306.0
2017-06-14 12:10:00,43.7,43.85,43.68,43.71,78185.0,31.2708,31.3781,31.2565,31.2779,78185.0
2017-06-14 12:20:00,43.7,43.71,43.57,43.64,69326.0,31.2708,31.2779,31.1778,31.2279,69326.0
2017-06-14 12:30:00,43.63,43.83,43.58,43.72,51238.0,31.2207,31.3638,31.1849,31.2851,51238.0
2017-06-14 12:40:00,43.71,43.81,43.7,43.71,35619.0,31.2779,31.3495,31.2708,31.2779,35619.0
2017-06-14 12:50:00,43.7,43.71,43.44,43.48,107375.0,31.2708,31.2779,31.0847,31.1134,107375.0
2017-06-14 13:00:00,43.48,43.6,43.43,43.59,86767.0,31.1134,31.1992,31.0776,31.1921,86767.0
2017-06-14 13:10:00,43.63,43.71,43.58,43.59,24825.0,31.2207,31.2779,31.1849,31.1921,24825.0
2017-06-14 13:20:00,43.59,43.59,43.46,43.48,31202.0,31.1921,31.1921,31.0991,31.1134,31202.0
2017-06-14 13:30:00,43.5,43.58,43.49,43.55,24923.0,31.1277,31.1849,31.1205,31.1635,24923.0
2017-06-14 13:40:00,43.55,43.6,43.51,43.6,26100.0,31.1635,31.1992,31.1348,31.1992,26100.0
2017-06-14 13:50:00,43.59,43.77,43.52,43.7,74093.0,31.1921,31.3209,31.142,31.2708,74093.0
2017-06-14 14:00:00,43.67,43.97,43.53,43.91,89298.0,31.2493,31.464,31.1491,31.4211,89298.0
2017-06-14 14:10:00,43.91,44.07,43.83,43.85,50450.0,31.4211,31.5356,31.3638,31.3781,50450.0
2017-06-14 14:20:00,43.83,43.93,43.83,43.91,23054.0,31.3638,31.4354,31.3638,31.4211,23054.0
2017-06-14 14:30:00,43.91,44.02,43.67,43.73,39610.0,31.4211,31.4998,31.2493,31.2923,39610.0
2017-06-14 14:40:00,43.73,43.74,43.6,43.7,37495.0,31.2923,31.2994,31.1992,31.2708,37495.0
2017-06-14 14:50:00,43.7,43.85,43.62,43.63,59968.0,31.2708,31.3781,31.2135,31.2207,59968.0
2017-06-14 15:00:00,43.62,43.67,43.53,43.63,113808.0,31.2135,31.2493,31.1491,31.2207,113808.0
2017-06-14 15:10:00,43.63,43.67,43.49,43.51,106736.0,31.2207,31.2493,31.1205,31.1348,106736.0
2017-06-14 15:20:00,43.49,43.58,43.46,43.51,52028.0,31.1205,31.1849,31.0991,31.1348,52028.0
2017-06-14 15:30:00,43.51,43.56,43.42,43.56,93236.0,31.1348,31.1706,31.0704,31.1706,93236.0
2017-06-14 15:40:00,43.55,43.55,43.45,43.52,115799.0,31.1635,31.1635,31.0919,31.142,115799.0
2017-06-14 15:50:00,43.52,43.55,43.47,43.51,176941.0,31.142,31.1635,31.1062,31.1348,176941.0
2017-06-15 09:30:00,43.29,43.36,43.03,43.09,77206.0,30.9774,31.0275,30.7914,30.8343,77206.0
2017-06-15 09:40:00,43.06,43.06,42.8,42.8,114778.0,30.8128,30.8128,30.6268,30.6268,114778.0
2017-06-15 09:50:00,42.78,43.47,42.78,43.45,75591.0,30.6125,31.1062,30.6125,31.0919,75591.0
2017-06-15 10:00:00,43.47,43.93,43.36,43.71,113707.0,31.1062,31.4354,31.0275,31.2779,113707.0
2017-06-15 10:10:00,43.7,43.85,43.6,43.68,35592.0,31.2708,31.3781,31.1992,31.2565,35592.0
2017-06-15 10:20:00,43.69,43.82,43.58,43.61,87712.0,31.2636,31.3567,31.1849,31.2064,87712.0
2017-06-15 10:30:00,43.62,43.65,43.5,43.57,40011.0,31.2135,31.235,31.1277,31.1778,40011.0
2017-06-15 10:40:00,43.56,43.59,43.42,43.43,75548.0,31.1706,31.1921,31.0704,31.0776,75548.0
2017-06-15 10:50:00,43.43,43.52,43.39,43.48,42380.0,31.0776,31.142,31.049,31.1134,42380.0
2017-06-15 11:00:00,43.49,43.59,43.45,43.56,24989.0,31.1205,31.1921,31.0919,31.1706,24989.0
2017-06-15 11:10:00,43.54,43.61,43.46,43.52,27690.0,31.1563,31.2064,31.0991,31.142,27690.0
2017-06-15 11:20:00,43.52,43.58,43.39,43.57,14123.0,31.142,31.1849,31.049,31.1778,14123.0
2017-06-15 11:30:00,43.56,43.63,43.45,43.47,25167.0,31.1706,31.2207,31.0919,31.1062,25167.0
2017-06-15 11:40:00,43.46,43.58,43.42,43.44,67446.0,31.0991,31.1849,31.0704,31.0847,67446.0
2017-06-15 11:50:00,43.44,43.48,43.37,43.37,39405.0,31.0847,31.1134,31.0347,31.0347,39405.0
2017-06-15 12:00:00,43.38,43.56,43.38,43.48,26738.0,31.0418,31.1706,31.0418,31.1134,26738.0
2017-06-15 12:10:00,43.47,43.59,43.47,43.48,36931.0,31.1062,31.1921,31.1062,31.1134,36931.0
2017-06-15 12:20:00,43.47,43.47,43.37,43.4,38497.0,31.1062,31.1062,31.0347,31.0561,38497.0
2017-06-15 12:30:00,43.41,43.43,43.38,43.38,24294.0,31.0633,31.0776,31.0418,31.0418,24294.0
2017-06-15 12:40:00,43.37,43.41,43.33,43.4,65086.0,31.0347,31.0633,31.006,31.0561,65086.0
2017-06-15 12:50:00,43.4,43.49,43.4,43.47,24615.0,31.0561,31.1205,31.0561,31.1062,24615.0
2017-06-15 13:00:00,43.47,43.54,43.46,43.47,17328.0,31.1062,31.1563,31.0991,31.1062,17328.0
2017-06-15 13:10:00,43.47,43.54,43.44,43.45,23761.0,31.1062,31.1563,31.0847,31.0919,23761.0
2017-06-15 13:20:00,43.45,43.47,43.28,43.29,52635.0,31.0919,31.1062,30.9703,30.9774,52635.0
2017-06-15 13:30:00,43.29,43.4,43.28,43.29,49881.0,30.9774,31.0561,30.9703,30.9774,49881.0
2017-06-15 13:40:00,43.3,43.31,43.16,43.16,51006.0,30.9846,30.9917,30.8844,30.8844,51006.0
2017-06-15 13:50:00,43.16,43.21,43.08,43.08,61038.0,30.8844,30.9202,30.8271,30.8271,61038.0
2017-06-15 14:00:00,43.08,43.09,42.95,43.04,83749.0,30.8271,30.8343,30.7341,30.7985,83749.0
2017-06-15 14:10:00,43.04,43.11,43.0,43.0,51315.0,30.7985,30.8486,30.7699,30.7699,51315.0
2017-06-15 14:20:00,43.01,43.02,42.89,42.91,55388.0,30.777,30.7842,30.6912,30.7055,55388.0
2017-06-15 14:30:00,42.9,43.04,42.88,43.0,62903.0,30.6983,30.7985,30.684,30.7699,62903.0
2017-06-15 14:40:00,43.01,43.01,42.77,42.77,70061.0,30.777,30.777,30.6053,30.6053,70061.0
2017-06-15 14:50:00,42.77,42.8,42.68,42.68,54048.0,30.6053,30.6268,30.5409,30.5409,54048.0
2017-06-15 15:00:00,42.69,42.81,42.64,42.81,69292.0,30.5481,30.6339,30.5123,30.6339,69292.0
2017-06-15 15:10:00,42.79,42.83,42.72,42.77,59299.0,30.6196,30.6482,30.5695,30.6053,59299.0
2017-06-15 15:20:00,42.75,42.76,42.6,42.6,73565.0,30.591,30.5981,30.4837,30.4837,73565.0
2017-06-15 15:30:00,42.61,42.62,42.5,42.52,205084.0,30.4908,30.498,30.4121,30.4264,205084.0
2017-06-15 15:40:00,42.51,42.56,42.48,42.54,163686.0,30.4193,30.455,30.3978,30.4407,163686.0
2017-06-15 15:50:00,42.54,42.56,42.43,42.45,392273.0,30.4407,30.455,30.362,30.3763,392273.0
2017-06-16 09:30:00,42.7,42.7,42.4,42.48,57764.0,30.5552,30.5552,30.3405,30.3978,57764.0
2017-06-16 09:40:00,42.48,42.5,42.31,42.45,55597.0,30.3978,30.4121,30.2761,30.3763,55597.0
2017-06-16 09:50:00,42.45,42.72,42.43,42.69,41423.0,30.3763,30.5695,30.362,30.5481,41423.0
2017-06-16 10:00:00,42.67,42.73,42.54,42.65,33364.0,30.5337,30.5767,30.4407,30.5194,33364.0
2017-06-16 10:10:00,42.65,42.68,42.56,42.64,51139.0,30.5194,30.5409,30.455,30.5123,51139.0
2017-06-16 10:20:00,42.64,42.95,42.57,42.9,58229.0,30.5123,30.7341,30.4622,30.6983,58229.0
2017-06-16 10:30:00,42.91,43.09,42.9,43.09,46033.0,30.7055,30.8343,30.6983,30.8343,46033.0
2017-06-16 10:40:00,43.08,43.21,43.05,43.1,44961.0,30.8271,30.9202,30.8057,30.8414,44961.0
2017-06-16 10:50:00,43.09,43.13,43.0,43.07,20126.0,30.8343,30.8629,30.7699,30.82,20126.0
2017-06-16 11:00:00,43.06,43.27,43.05,43.25,24702.0,30.8128,30.9631,30.8057,30.9488,24702.0
2017-06-16 11:10:00,43.24,43.28,43.09,43.15,27190.0,30.9416,30.9703,30.8343,30.8772,27190.0
2017-06-16 11:20:00,43.15,43.19,43.08,43.17,32186.0,30.8772,30.9058,30.8271,30.8915,32186.0
2017-06-16 11:30:00,43.18,43.24,43.13,43.16,28684.0,30.8987,30.9416,30.8629,30.8844,28684.0
2017-06-16 11:40:00,43.17,43.22,43.14,43.18,31505.0,30.8915,30.9273,30.8701,30.8987,31505.0
2017-06-16 11:50:00,43.17,43.21,42.99,43.1,27191.0,30.8915,30.9202,30.7627,30.8414,27191.0
2017-06-16 12:00:00,43.09,43.15,43.07,43.13,15286.0,30.8343,30.8772,30.82,30.8629,15286.0
2017-06-16 12:10:00,43.13,43.3,43.12,43.28,25448.0,30.8629,30.9846,30.8558,30.9703,25448.0
2017-06-16 12:20:00,43.27,43.33,43.19,43.19,27129.0,30.9631,31.006,30.9058,30.9058,27129.0
2017-06-16 12:30:00,43.2,43.28,43.18,43.24,43910.0,30.913,30.9703,30.8987,30.9416,43910.0
2017-06-16 12:40:00,43.25,43.3,43.21,43.28,46898.0,30.9488,30.9846,30.9202,30.9703,46898.0
2017-06-16 12:50:00,43.26,43.26,43.1,43.22,26350.0,30.9559,30.9559,30.8414,30.9273,26350.0
2017-06-16 13:00:00,43.22,43.22,43.12,43.17,17996.0,30.9273,30.9273,30.8558,30.8915,17996.0
2017-06-16 13:10:00,43.16,43.25,43.16,43.23,31890.0,30.8844,30.9488,30.8844,30.9345,31890.0
2017-06-16 13:20:00,43.23,43.25,43.13,43.22,25451.0,30.9345,30.9488,30.8629,30.9273,25451.0
2017-06-16 13:30:00,43.24,43.25,43.22,43.25,22305.0,30.9416,30.9488,30.9273,30.9488,22305.0
2017-06-16 13:40:00,43.24,43.25,43.14,43.15,16805.0,30.9416,30.9488,30.8701,30.8772,16805.0
2017-06-16 13:50:00,43.14,43.2,43.1,43.16,19845.0,30.8701,30.913,30.8414,30.8844,19845.0
2017-06-16 14:00:00,43.15,43.24,43.11,43.22,21279.0,30.8772,30.9416,30.8486,30.9273,21279.0
2017-06-16 14:10:00,43.23,43.24,43.15,43.16,17080.0,30.9345,30.9416,30.8772,30.8844,17080.0
2017-06-16 14:20:00,43.17,43.25,43.14,43.21,24192.0,30.8915,30.9488,30.8701,30.9202,24192.0
2017-06-16 14:30:00,43.21,43.22,43.13,43.17,53099.0,30.9202,30.9273,30.8629,30.8915,53099.0
2017-06-16 14:40:00,43.19,43.34,43.18,43.28,38162.0,30.9058,31.0132,30.8987,30.9703,38162.0
2017-06-16 14:50:00,43.27,43.35,43.25,43.26,33893.0,30.9631,31.0203,30.9488,30.9559,33893.0
2017-06-16 15:00:00,43.26,43.29,43.21,43.26,30906.0,30.9559,30.9774,30.9202,30.9559,30906.0
2017-06-16 15:10:00,43.26,43.28,43.2,43.22,30872.0,30.9559,30.9703,30.913,30.9273,30872.0
2017-06-16 15:20:00,43.22,43.32,43.2,43.24,43649.0,30.9273,30.9989,30.913,30.9416,43649.0
2017-06-16 15:30:00,43.24,43.33,43.24,43.29,104492.0,30.9416,31.006,30.9416,30.9774,104492.0
2017-06-16 15:40:00,43.3,43.47,43.29,43.47,132337.0,30.9846,31.1062,30.9774,31.1062,132337.0
2017-06-16 15:50:00,43.47,43.59,43.46,43.5,310018.0,31.1062,31.1921,31.0991,31.1277,310018.0
2017-06-19 09:30:00,43.53,43.71,43.48,43.66,20571.0,31.1491,31.2779,31.1134,31.2422,20571.0
2017-06-19 09:40:00,43.68,43.69,43.39,43.47,29805.0,31.2565,31.2636,31.049,31.1062,29805.0
2017-06-19 09:50:00,43.47,43.49,43.14,43.22,19501.0,31.1062,31.1205,30.8701,30.9273,19501.0
2017-06-19 10:00:00,43.21,43.29,43.17,43.17,29712.0,30.9202,30.9774,30.8915,30.8915,29712.0
2017-06-19 10:10:00,43.16,43.22,43.01,43.17,26473.0,30.8844,30.9273,30.777,30.8915,26473.0
2017-06-19 10:20:00,43.18,43.2,43.03,43.19,20718.0,30.8987,30.913,30.7914,30.9058,20718.0
2017-06-19 10:30:00,43.17,43.34,43.15,43.34,22224.0,30.8915,31.0132,30.8772,31.0132,22224.0
2017-06-19 10:40:00,43.34,43.38,43.28,43.31,35003.0,31.0132,31.0418,30.9703,30.9917,35003.0
2017-06-19 10:50:00,43.33,43.62,43.32,43.51,38889.0,31.006,31.2135,30.9989,31.1348,38889.0
2017-06-19 11:00:00,43.52,43.54,43.39,43.41,25597.0,31.142,31.1563,31.049,31.0633,25597.0
2017-06-19 11:10:00,43.42,43.54,43.39,43.4,20732.0,31.0704,31.1563,31.049,31.0561,20732.0
2017-06-19 11:20:00,43.37,43.48,43.34,43.42,26989.0,31.0347,31.1134,31.0132,31.0704,26989.0
2017-06-19 11:30:00,43.41,43.51,43.36,43.46,28930.0,31.0633,31.1348,31.0275,31.0991,28930.0
2017-06-19 11:40:00,43.45,43.47,43.36,43.4,36091.0,31.0919,31.1062,31.0275,31.0561,36091.0
2017-06-19 11:50:00,43.4,43.45,43.24,43.27,39721.0,31.0561,31.0919,30.9416,30.9631,39721.0
2017-06-19 12:00:00,43.26,43.33,43.2,43.33,18279.0,30.9559,31.006,30.913,31.006,18279.0
2017-06-19 12:10:00,43.32,43.35,43.25,43.28,16384.0,30.9989,31.0203,30.9488,30.9703,16384.0
2017-06-19 12:20:00,43.29,43.32,43.24,43.24,10393.0,30.9774,30.9989,30.9416,30.9416,10393.0
2017-06-19 12:30:00,43.25,43.25,43.18,43.2,12239.0,30.9488,30.9488,30.8987,30.913,12239.0
2017-06-19 12:40:00,43.18,43.27,43.17,43.21,15418.0,30.8987,30.9631,30.8915,30.9202,15418.0
2017-06-19 12:50:00,43.23,43.34,43.23,43.34,11413.0,30.9345,31.0132,30.9345,31.0132,11413.0
2017-06-19 13:00:00,43.34,43.4,43.32,43.36,15036.0,31.0132,31.0561,30.9989,31.0275,15036.0
2017-06-19 13:10:00,43.37,43.42,43.34,43.4,12084.0,31.0347,31.0704,31.0132,31.0561,12084.0
2017-06-19 13:20:00,43.42,43.43,43.35,43.39,16844.0,31.0704,31.0776,31.0203,31.049,16844.0
2017-06-19 13:30:00,43.4,43.45,43.37,43.38,14731.0,31.0561,31.0919,31.0347,31.0418,14731.0
2017-06-19 13:40:00,43.37,43.42,43.34,43.39,15912.0,31.0347,31.0704,31.0132,31.049,15912.0
2017-06-19 13:50:00,43.39,43.4,43.33,43.36,12335.0,31.049,31.0561,31.006,31.0275,12335.0
2017-06-19 14:00:00,43.35,43.35,43.22,43.23,19913.0,31.0203,31.0203,30.9273,30.9345,19913.0
2017-06-19 14:10:00,43.23,43.29,43.21,43.21,23486.0,30.9345,30.9774,30.9202,30.9202,23486.0
2017-06-19 14:20:00,43.21,43.24,43.1,43.11,22696.0,30.9202,30.9416,30.8414,30.8486,22696.0
2017-06-19 14:30:00,43.1,43.18,43.06,43.06,17079.0,30.8414,30.8987,30.8128,30.8128,17079.0
2017-06-19 14:40:00,43.05,43.14,43.05,43.05,16459.0,30.8057,30.8701,30.8057,30.8057,16459.0
2017-06-19 14:50:00,43.05,43.17,43.03,43.14,25606.0,30.8057,30.8915,30.7914,30.8701,25606.0
2017-06-19 15:00:00,43.14,43.14,42.97,43.01,43321.0,30.8701,30.8701,30.7484,30.777,43321.0
2017-06-19 15:10:00,43.0,43.04,42.96,43.04,34445.0,30.7699,30.7985,30.7413,30.7985,34445.0
2017-06-19 15:20:00,43.06,43.11,43.03,43.04,23657.0,30.8128,30.8486,30.7914,30.7985,23657.0
2017-06-19 15:30:00,43.04,43.09,42.99,43.0,53308.0,30.7985,30.8343,30.7627,30.7699,53308.0
2017-06-19 15:40:00,42.99,43.06,42.95,43.04,73248.0,30.7627,30.8128,30.7341,30.7985,73248.0
2017-06-19 15:50:00,43.04,43.07,42.99,42.99,145849.0,30.7985,30.82,30.7627,30.7627,145849.0
2017-06-20 09:30:00,42.3,42.7,42.15,42.29,55154.0,30.269,30.5552,30.1616,30.2618,55154.0
2017-06-20 09:40:00,42.31,42.38,41.99,42.0,76156.0,30.2761,30.3262,30.0472,30.0543,76156.0
2017-06-20 09:50:00,41.97,42.01,41.5,41.58,52261.0,30.0328,30.0615,29.6965,29.7538,52261.0
2017-06-20 10:00:00,41.58,42.12,41.56,42.12,76620.0,29.7538,30.1402,29.7395,30.1402,76620.0
2017-06-20 10:10:00,42.09,42.09,41.9,41.97,42462.0,30.1187,30.1187,29.9828,30.0328,42462.0
2017-06-20 10:20:00,41.95,41.99,41.89,41.93,57269.0,30.0185,30.0472,29.9756,30.0042,57269.0
2017-06-20 10:30:00,41.92,41.92,41.58,41.58,33832.0,29.9971,29.9971,29.7538,29.7538,33832.0
2017-06-20 10:40:00,41.58,41.66,41.4,41.5,64046.0,29.7538,29.811,29.625,29.6965,64046.0
2017-06-20 10:50:00,41.52,41.53,41.33,41.33,63854.0,29.7108,29.718,29.5749,29.5749,63854.0
2017-06-20 11:00:00,41.34,41.4,41.31,41.34,58269.0,29.582,29.625,29.5606,29.582,58269.0
2017-06-20 11:10:00,41.35,41.47,41.31,41.35,69217.0,29.5892,29.6751,29.5606,29.5892,69217.0
2017-06-20 11:20:00,41.35,41.49,41.25,41.49,66440.0,29.5892,29.6894,29.5176,29.6894,66440.0
2017-06-20 11:30:00,41.5,41.51,41.38,41.4,51338.0,29.6965,29.7037,29.6107,29.625,51338.0
2017-06-20 11:40:00,41.4,41.58,41.37,41.46,45273.0,29.625,29.7538,29.6035,29.6679,45273.0
2017-06-20 11:50:00,41.47,41.54,41.41,41.49,20481.0,29.6751,29.7251,29.6321,29.6894,20481.0
2017-06-20 12:00:00,41.5,41.59,41.46,41.57,41411.0,29.6965,29.7609,29.6679,29.7466,41411.0
2017-06-20 12:10:00,41.55,41.55,41.39,41.4,30211.0,29.7323,29.7323,29.6178,29.625,30211.0
2017-06-20 12:20:00,41.4,41.5,41.38,41.38,41123.0,29.625,29.6965,29.6107,29.6107,41123.0
2017-06-20 12:30:00,41.35,41.36,41.25,41.33,67407.0,29.5892,29.5963,29.5176,29.5749,67407.0
2017-06-20 12:40:00,41.32,41.34,41.2,41.2,43292.0,29.5677,29.582,29.4818,29.4818,43292.0
2017-06-20 12:50:00,41.2,41.3,41.18,41.29,111642.0,29.4818,29.5534,29.4675,29.5462,111642.0
2017-06-20 13:00:00,41.28,41.44,41.28,41.35,62382.0,29.5391,29.6536,29.5391,29.5892,62382.0
2017-06-20 13:10:00,41.35,41.39,41.22,41.27,42050.0,29.5892,29.6178,29.4962,29.5319,42050.0
2017-06-20 13:20:00,41.27,41.3,41.18,41.27,37765.0,29.5319,29.5534,29.4675,29.5319,37765.0
2017-06-20 13:30:00,41.26,41.42,41.25,41.34,39411.0,29.5248,29.6393,29.5176,29.582,39411.0
2017-06-20 13:40:00,41.35,41.37,41.3,41.31,53325.0,29.5892,29.6035,29.5534,29.5606,53325.0
2017-06-20 13:50:00,41.3,41.35,41.24,41.34,31071.0,29.5534,29.5892,29.5105,29.582,31071.0
2017-06-20 14:00:00,41.36,41.36,41.23,41.32,75550.0,29.5963,29.5963,29.5033,29.5677,75550.0
2017-06-20 14:10:00,41.32,41.4,41.29,41.4,88004.0,29.5677,29.625,29.5462,29.625,88004.0
2017-06-20 14:20:00,41.4,41.54,41.39,41.5,64939.0,29.625,29.7251,29.6178,29.6965,64939.0
2017-06-20 14:30:00,41.5,41.51,41.33,41.37,55583.0,29.6965,29.7037,29.5749,29.6035,55583.0
2017-06-20 14:40:00,41.37,41.47,41.32,41.47,75476.0,29.6035,29.6751,29.5677,29.6751,75476.0
2017-06-20 14:50:00,41.47,41.49,41.35,41.39,58707.0,29.6751,29.6894,29.5892,29.6178,58707.0
2017-06-20 15:00:00,41.39,41.49,41.39,41.41,47070.0,29.6178,29.6894,29.6178,29.6321,47070.0
2017-06-20 15:10:00,41.41,41.48,41.39,41.42,68482.0,29.6321,29.6822,29.6178,29.6393,68482.0
2017-06-20 15:20:00,41.42,41.46,41.37,41.43,72660.0,29.6393,29.6679,29.6035,29.6464,72660.0
2017-06-20 15:30:00,41.43,41.47,41.35,41.44,88695.0,29.6464,29.6751,29.5892,29.6536,88695.0
2017-06-20 15:40:00,41.43,41.44,41.3,41.38,102872.0,29.6464,29.6536,29.5534,29.6107,102872.0
2017-06-20 15:50:00,41.38,41.41,41.34,41.41,200814.0,29.6107,29.6321,29.582,29.6321,200814.0
2017-06-21 09:30:00,40.89,40.9,40.25,40.71,220389.0,29.26,29.2672,28.802,29.1312,220389.0
2017-06-21 09:40:00,40.73,41.24,40.65,41.23,144732.0,29.1455,29.5105,29.0883,29.5033,144732.0
2017-06-21 09:50:00,41.23,41.25,40.55,40.59,94321.0,29.5033,29.5176,29.0167,29.0453,94321.0
2017-06-21 10:00:00,40.6,41.0,40.56,40.82,164465.0,29.0525,29.3387,29.0239,29.2099,164465.0
2017-06-21 10:10:00,40.81,41.05,40.81,41.02,68237.0,29.2028,29.3745,29.2028,29.353,68237.0
2017-06-21 10:20:00,41.02,41.25,40.98,41.23,88915.0,29.353,29.5176,29.3244,29.5033,88915.0
2017-06-21 10:30:00,41.24,41.52,41.06,41.46,151663.0,29.5105,29.7108,29.3817,29.6679,151663.0
2017-06-21 10:40:00,41.51,41.61,41.33,41.47,76198.0,29.7037,29.7752,29.5749,29.6751,76198.0
2017-06-21 10:50:00,41.46,41.74,41.25,41.67,137482.0,29.6679,29.8683,29.5176,29.8182,137482.0
2017-06-21 11:00:00,41.67,41.67,41.17,41.18,102491.0,29.8182,29.8182,29.4604,29.4675,102491.0
2017-06-21 11:10:00,41.22,41.59,41.2,41.56,161096.0,29.4962,29.7609,29.4818,29.7395,161096.0
2017-06-21 11:20:00,41.55,41.56,41.31,41.33,117309.0,29.7323,29.7395,29.5606,29.5749,117309.0
2017-06-21 11:30:00,41.32,41.6,41.15,41.15,93395.0,29.5677,29.7681,29.4461,29.4461,93395.0
2017-06-21 11:40:00,41.19,41.3,41.04,41.05,84983.0,29.4747,29.5534,29.3674,29.3745,84983.0
2017-06-21 11:50:00,41.06,41.26,41.03,41.09,222957.0,29.3817,29.5248,29.3602,29.4031,222957.0
2017-06-21 12:00:00,41.08,41.15,40.83,41.0,104327.0,29.396,29.4461,29.2171,29.3387,104327.0
2017-06-21 12:10:00,41.0,41.12,40.91,41.02,54540.0,29.3387,29.4246,29.2743,29.353,54540.0
2017-06-21 12:20:00,41.03,41.06,40.84,40.9,60643.0,29.3602,29.3817,29.2242,29.2672,60643.0
2017-06-21 12:30:00,40.9,41.01,40.61,40.74,63318.0,29.2672,29.3459,29.0597,29.1527,63318.0
2017-06-21 12:40:00,40.74,40.84,40.66,40.82,65994.0,29.1527,29.2242,29.0954,29.2099,65994.0
2017-06-21 12:50:00,40.8,40.83,40.55,40.56,120189.0,29.1956,29.2171,29.0167,29.0239,120189.0
2017-06-21 13:00:00,40.55,40.74,40.49,40.73,206698.0,29.0167,29.1527,28.9738,29.1455,206698.0
2017-06-21 13:10:00,40.72,40.81,40.66,40.71,29841.0,29.1384,29.2028,29.0954,29.1312,29841.0
2017-06-21 13:20:00,40.69,40.95,40.67,40.89,51978.0,29.1169,29.303,29.1026,29.26,51978.0
2017-06-21 13:30:00,40.85,40.9,40.72,40.9,39081.0,29.2314,29.2672,29.1384,29.2672,39081.0
2017-06-21 13:40:00,40.86,40.92,40.63,40.71,52810.0,29.2386,29.2815,29.074,29.1312,52810.0
2017-06-21 13:50:00,40.71,40.72,40.58,40.61,112151.0,29.1312,29.1384,29.0382,29.0597,112151.0
2017-06-21 14:00:00,40.63,40.72,40.51,40.64,64074.0,29.074,29.1384,28.9881,29.0811,64074.0
2017-06-21 14:10:00,40.61,40.71,40.5,40.64,44360.0,29.0597,29.1312,28.9809,29.0811,44360.0
2017-06-21 14:20:00,40.65,40.81,40.63,40.75,85812.0,29.0883,29.2028,29.074,29.1598,85812.0
2017-06-21 14:30:00,40.75,40.91,40.73,40.77,45483.0,29.1598,29.2743,29.1455,29.1741,45483.0
2017-06-21 14:40:00,40.78,40.93,40.76,40.86,95947.0,29.1813,29.2886,29.167,29.2386,95947.0
2017-06-21 14:50:00,40.82,40.87,40.72,40.79,135340.0,29.2099,29.2457,29.1384,29.1885,135340.0
2017-06-21 15:00:00,40.79,40.88,40.74,40.79,35330.0,29.1885,29.2529,29.1527,29.1885,35330.0
2017-06-21 15:10:00,40.77,40.88,40.77,40.77,42033.0,29.1741,29.2529,29.1741,29.1741,42033.0
2017-06-21 15:20:00,40.77,40.78,40.63,40.7,59439.0,29.1741,29.1813,29.074,29.1241,59439.0
2017-06-21 15:30:00,40.69,40.81,40.68,40.71,93324.0,29.1169,29.2028,29.1097,29.1312,93324.0
2017-06-21 15:40:00,40.71,40.72,40.56,40.66,154937.0,29.1312,29.1384,29.0239,29.0954,154937.0
2017-06-21 15:50:00,40.68,40.72,40.61,40.69,306350.0,29.1097,29.1384,29.0597,29.1169,306350.0
2017-06-22 09:30:00,41.05,41.2,40.7,40.79,339454.0,29.3745,29.4818,29.1241,29.1885,339454.0
2017-06-22 09:40:00,40.78,41.0,40.59,40.88,28925.0,29.1813,29.3387,29.0453,29.2529,28925.0
2017-06-22 09:50:00,40.86,41.07,40.77,40.96,56694.0,29.2386,29.3888,29.1741,29.3101,56694.0
2017-06-22 10:00:00,41.01,41.14,40.94,41.01,98582.0,29.3459,29.4389,29.2958,29.3459,98582.0
2017-06-22 10:10:00,41.01,41.15,40.9,40.93,46386.0,29.3459,29.4461,29.2672,29.2886,46386.0
2017-06-22 10:20:00,40.93,41.03,40.86,40.95,54522.0,29.2886,29.3602,29.2386,29.303,54522.0
2017-06-22 10:30:00,40.98,41.17,40.96,41.11,45759.0,29.3244,29.4604,29.3101,29.4174,45759.0
2017-06-22 10:40:00,41.11,41.43,41.04,41.39,84458.0,29.4174,29.6464,29.3674,29.6178,84458.0
2017-06-22 10:50:00,41.41,41.52,41.29,41.29,57511.0,29.6321,29.7108,29.5462,29.5462,57511.0
2017-06-22 11:00:00,41.29,41.37,41.22,41.25,35272.0,29.5462,29.6035,29.4962,29.5176,35272.0
2017-06-22 11:10:00,41.26,41.56,41.24,41.54,87503.0,29.5248,29.7395,29.5105,29.7251,87503.0
2017-06-22 11:20:00,41.54,41.56,41.33,41.42,25563.0,29.7251,29.7395,29.5749,29.6393,25563.0
2017-06-22 11:30:00,41.41,41.5,41.28,41.31,46944.0,29.6321,29.6965,29.5391,29.5606,46944.0
2017-06-22 11:40:00,41.29,41.48,41.23,41.48,41518.0,29.5462,29.6822,29.5033,29.6822,41518.0
2017-06-22 11:50:00,41.48,41.48,41.25,41.32,77496.0,29.6822,29.6822,29.5176,29.5677,77496.0
2017-06-22 12:00:00,41.34,41.45,41.24,41.45,318308.0,29.582,29.6607,29.5105,29.6607,318308.0
2017-06-22 12:10:00,41.41,41.47,41.37,41.46,13011.0,29.6321,29.6751,29.6035,29.6679,13011.0
2017-06-22 12:20:00,41.44,41.58,41.43,41.57,17592.0,29.6536,29.7538,29.6464,29.7466,17592.0
2017-06-22 12:30:00,41.57,41.58,41.48,41.49,10723.0,29.7466,29.7538,29.6822,29.6894,10723.0
2017-06-22 12:40:00,41.5,41.57,41.46,41.48,14002.0,29.6965,29.7466,29.6679,29.6822,14002.0
2017-06-22 12:50:00,41.48,41.48,41.42,41.43,17315.0,29.6822,29.6822,29.6393,29.6464,17315.0
2017-06-22 13:00:00,41.42,41.44,41.34,41.37,11456.0,29.6393,29.6536,29.582,29.6035,11456.0
2017-06-22 13:10:00,41.37,41.4,41.2,41.26,24171.0,29.6035,29.625,29.4818,29.5248,24171.0
2017-06-22 13:20:00,41.27,41.33,41.25,41.31,11085.0,29.5319,29.5749,29.5176,29.5606,11085.0
2017-06-22 13:30:00,41.3,41.33,41.25,41.3,22091.0,29.5534,29.5749,29.5176,29.5534,22091.0
2017-06-22 13:40:00,41.3,41.39,41.26,41.38,13570.0,29.5534,29.6178,29.5248,29.6107,13570.0
2017-06-22 13:50:00,41.39,41.48,41.37,41.4,18715.0,29.6178,29.6822,29.6035,29.625,18715.0
2017-06-22 14:00:00,41.4,41.57,41.4,41.5,30733.0,29.625,29.7466,29.625,29.6965,30733.0
2017-06-22 14:10:00,41.51,41.57,41.47,41.51,35430.0,29.7037,29.7466,29.6751,29.7037,35430.0
2017-06-22 14:20:00,41.52,41.57,41.41,41.52,45116.0,29.7108,29.7466,29.6321,29.7108,45116.0
2017-06-22 14:30:00,41.5,41.54,41.45,41.54,44370.0,29.6965,29.7251,29.6607,29.7251,44370.0
2017-06-22 14:40:00,41.52,41.6,41.49,41.49,26800.0,29.7108,29.7681,29.6894,29.6894,26800.0
2017-06-22 14:50:00,41.48,41.57,41.48,41.57,28724.0,29.6822,29.7466,29.6822,29.7466,28724.0
2017-06-22 15:00:00,41.55,41.58,41.51,41.56,20970.0,29.7323,29.7538,29.7037,29.7395,20970.0
2017-06-22 15:10:00,41.55,41.58,41.46,41.46,42864.0,29.7323,29.7538,29.6679,29.6679,42864.0
2017-06-22 15:20:00,41.46,41.47,41.35,41.37,45538.0,29.6679,29.6751,29.5892,29.6035,45538.0
2017-06-22 15:30:00,41.37,41.4,41.34,41.4,65649.0,29.6035,29.625,29.582,29.625,65649.0
2017-06-22 15:40:00,41.4,41.47,41.39,41.45,100428.0,29.625,29.6751,29.6178,29.6607,100428.0
2017-06-22 15:50:00,41.45,41.48,41.42,41.45,176065.0,29.6607,29.6822,29.6393,29.6607,176065.0
2017-06-23 09:30:00,41.72,41.89,41.59,41.59,65609.0,29.8539,29.9756,29.7609,29.7609,65609.0
2017-06-23 09:40:00,41.58,41.85,41.43,41.85,41984.0,29.7538,29.947,29.6464,29.947,41984.0
2017-06-23 09:50:00,41.87,41.95,41.73,41.88,44749.0,29.9613,30.0185,29.8611,29.9684,44749.0
2017-06-23 10:00:00,41.89,42.14,41.86,41.99,122960.0,29.9756,30.1545,29.9541,30.0472,122960.0
2017-06-23 10:10:00,41.97,42.01,41.66,41.69,47637.0,30.0328,30.0615,29.811,29.8325,47637.0
2017-06-23 10:20:00,41.71,41.71,41.52,41.58,41180.0,29.8468,29.8468,29.7108,29.7538,41180.0
2017-06-23 10:30:00,41.59,41.83,41.59,41.83,55697.0,29.7609,29.9327,29.7609,29.9327,55697.0
2017-06-23 10:40:00,41.83,41.95,41.82,41.92,75025.0,29.9327,30.0185,29.9255,29.9971,75025.0
2017-06-23 10:50:00,41.93,42.36,41.92,42.36,80909.0,30.0042,30.3119,29.9971,30.3119,80909.0
2017-06-23 11:00:00,42.36,42.4,42.22,42.35,125996.0,30.3119,30.3405,30.2117,30.3048,125996.0
2017-06-23 11:10:00,42.34,42.45,42.34,42.4,99428.0,30.2976,30.3763,30.2976,30.3405,99428.0
2017-06-23 11:20:00,42.4,42.49,42.36,42.48,70696.0,30.3405,30.4049,30.3119,30.3978,70696.0
2017-06-23 11:30:00,42.48,42.52,42.4,42.47,65460.0,30.3978,30.4264,30.3405,30.3906,65460.0
2017-06-23 11:40:00,42.47,42.53,42.36,42.45,37063.0,30.3906,30.4336,30.3119,30.3763,37063.0
2017-06-23 11:50:00,42.45,42.56,42.4,42.43,47383.0,30.3763,30.455,30.3405,30.362,47383.0
2017-06-23 12:00:00,42.42,42.56,42.39,42.48,46773.0,30.3549,30.455,30.3334,30.3978,46773.0
2017-06-23 12:10:00,42.48,42.54,42.45,42.49,38274.0,30.3978,30.4407,30.3763,30.4049,38274.0
2017-06-23 12:20:00,42.49,42.51,42.41,42.44,44348.0,30.4049,30.4193,30.3477,30.3692,44348.0
2017-06-23 12:30:00,42.44,42.53,42.42,42.53,31813.0,30.3692,30.4336,30.3549,30.4336,31813.0
2017-06-23 12:40:00,42.54,42.62,42.51,42.6,30518.0,30.4407,30.498,30.4193,30.4837,30518.0
2017-06-23 12:50:00,42.59,42.61,42.51,42.51,39018.0,30.4765,30.4908,30.4193,30.4193,39018.0
2017-06-23 13:00:00,42.5,42.5,42.36,42.45,32661.0,30.4121,30.4121,30.3119,30.3763,32661.0
2017-06-23 13:10:00,42.44,42.53,42.34,42.36,29145.0,30.3692,30.4336,30.2976,30.3119,29145.0
2017-06-23 13:20:00,42.34,42.39,42.29,42.31,23402.0,30.2976,30.3334,30.2618,30.2761,23402.0
2017-06-23 13:30:00,42.3,42.46,42.25,42.43,35642.0,30.269,30.3835,30.2332,30.362,35642.0
2017-06-23 13:40:00,42.44,42.52,42.43,42.51,42091.0,30.3692,30.4264,30.362,30.4193,42091.0
2017-06-23 13:50:00,42.52,42.56,42.48,42.5,31168.0,30.4264,30.455,30.3978,30.4121,31168.0
2017-06-23 14:00:00,42.49,42.51,42.35,42.36,24632.0,30.4049,30.4193,30.3048,30.3119,24632.0
2017-06-23 14:10:00,42.35,42.42,42.29,42.41,40227.0,30.3048,30.3549,30.2618,30.3477,40227.0
2017-06-23 14:20:00,42.38,42.56,42.38,42.55,40832.0,30.3262,30.455,30.3262,30.4479,40832.0
2017-06-23 14:30:00,42.55,42.63,42.53,42.53,29775.0,30.4479,30.5051,30.4336,30.4336,29775.0
2017-06-23 14:40:00,42.53,42.55,42.46,42.47,40883.0,30.4336,30.4479,30.3835,30.3906,40883.0
2017-06-23 14:50:00,42.47,42.57,42.45,42.55,31875.0,30.3906,30.4622,30.3763,30.4479,31875.0
2017-06-23 15:00:00,42.55,42.61,42.52,42.58,53976.0,30.4479,30.4908,30.4264,30.4693,53976.0
2017-06-23 15:10:00,42.59,42.61,42.55,42.59,49272.0,30.4765,30.4908,30.4479,30.4765,49272.0
2017-06-23 15:20:00,42.59,42.7,42.59,42.67,55193.0,30.4765,30.5552,30.4765,30.5337,55193.0
2017-06-23 15:30:00,42.68,42.69,42.59,42.59,77256.0,30.5409,30.5481,30.4765,30.4765,77256.0
2017-06-23 15:40:00,42.58,42.6,42.5,42.6,205585.0,30.4693,30.4837,30.4121,30.4837,205585.0
2017-06-23 15:50:00,42.6,42.65,42.56,42.59,218624.0,30.4837,30.5194,30.455,30.4765,218624.0
2017-06-26 09:30:00,42.61,42.87,42.33,42.4,124279.0,30.4908,30.6769,30.2905,30.3405,124279.0
2017-06-26 09:40:00,42.37,42.55,42.26,42.42,38165.0,30.3191,30.4479,30.2404,30.3549,38165.0
2017-06-26 09:50:00,42.41,42.59,42.39,42.55,27039.0,30.3477,30.4765,30.3334,30.4479,27039.0
2017-06-26 10:00:00,42.51,42.79,42.51,42.66,54637.0,30.4193,30.6196,30.4193,30.5266,54637.0
2017-06-26 10:10:00,42.67,42.72,42.5,42.64,102074.0,30.5337,30.5695,30.4121,30.5123,102074.0
2017-06-26 10:20:00,42.64,42.75,42.59,42.75,32800.0,30.5123,30.591,30.4765,30.591,32800.0
2017-06-26 10:30:00,42.75,42.75,42.33,42.46,15884.0,30.591,30.591,30.2905,30.3835,15884.0
2017-06-26 10:40:00,42.47,42.52,42.39,42.48,24728.0,30.3906,30.4264,30.3334,30.3978,24728.0
2017-06-26 10:50:00,42.46,42.53,42.37,42.43,37680.0,30.3835,30.4336,30.3191,30.362,37680.0
2017-06-26 11:00:00,42.42,42.59,42.38,42.54,15885.0,30.3549,30.4765,30.3262,30.4407,15885.0
2017-06-26 11:10:00,42.56,42.69,42.46,42.69,23234.0,30.455,30.5481,30.3835,30.5481,23234.0
2017-06-26 11:20:00,42.69,42.88,42.67,42.86,21260.0,30.5481,30.684,30.5337,30.6697,21260.0
2017-06-26 11:30:00,42.87,43.02,42.86,42.99,31141.0,30.6769,30.7842,30.6697,30.7627,31141.0
2017-06-26 11:40:00,42.98,43.18,42.98,43.17,82543.0,30.7556,30.8987,30.7556,30.8915,82543.0
2017-06-26 11:50:00,43.17,43.2,42.97,43.09,24536.0,30.8915,30.913,30.7484,30.8343,24536.0
2017-06-26 12:00:00,43.09,43.12,42.99,43.01,36844.0,30.8343,30.8558,30.7627,30.777,36844.0
2017-06-26 12:10:00,43.0,43.18,42.99,43.13,59538.0,30.7699,30.8987,30.7627,30.8629,59538.0
2017-06-26 12:20:00,43.13,43.3,43.08,43.11,31642.0,30.8629,30.9846,30.8271,30.8486,31642.0
2017-06-26 12:30:00,43.11,43.17,43.07,43.07,29184.0,30.8486,30.8915,30.82,30.82,29184.0
2017-06-26 12:40:00,43.07,43.2,42.99,43.2,28542.0,30.82,30.913,30.7627,30.913,28542.0
2017-06-26 12:50:00,43.2,43.25,43.07,43.1,22287.0,30.913,30.9488,30.82,30.8414,22287.0
2017-06-26 13:00:00,43.11,43.2,43.06,43.15,37507.0,30.8486,30.913,30.8128,30.8772,37507.0
2017-06-26 13:10:00,43.16,43.2,43.12,43.13,18236.0,30.8844,30.913,30.8558,30.8629,18236.0
2017-06-26 13:20:00,43.13,43.16,43.05,43.06,26016.0,30.8629,30.8844,30.8057,30.8128,26016.0
2017-06-26 13:30:00,43.06,43.07,42.96,43.06,27231.0,30.8128,30.82,30.7413,30.8128,27231.0
2017-06-26 13:40:00,43.06,43.08,42.98,42.98,18754.0,30.8128,30.8271,30.7556,30.7556,18754.0
2017-06-26 13:50:00,42.98,42.98,42.92,42.96,44816.0,30.7556,30.7556,30.7126,30.7413,44816.0
2017-06-26 14:00:00,42.96,43.14,42.91,43.14,70791.0,30.7413,30.8701,30.7055,30.8701,70791.0
2017-06-26 14:10:00,43.14,43.18,43.1,43.11,24011.0,30.8701,30.8987,30.8414,30.8486,24011.0
2017-06-26 14:20:00,43.11,43.18,43.08,43.11,24629.0,30.8486,30.8987,30.8271,30.8486,24629.0
2017-06-26 14:30:00,43.1,43.14,43.08,43.12,39976.0,30.8414,30.8701,30.8271,30.8558,39976.0
2017-06-26 14:40:00,43.11,43.17,43.05,43.06,65231.0,30.8486,30.8915,30.8057,30.8128,65231.0
2017-06-26 14:50:00,43.06,43.2,43.05,43.2,47096.0,30.8128,30.913,30.8057,30.913,47096.0
2017-06-26 15:00:00,43.19,43.25,43.17,43.19,81579.0,30.9058,30.9488,30.8915,30.9058,81579.0
2017-06-26 15:10:00,43.19,43.29,43.14,43.28,41535.0,30.9058,30.9774,30.8701,30.9703,41535.0
2017-06-26 15:20:00,43.29,43.29,43.15,43.15,56427.0,30.9774,30.9774,30.8772,30.8772,56427.0
2017-06-26 15:30:00,43.15,43.28,43.13,43.15,114106.0,30.8772,30.9703,30.8629,30.8772,114106.0
2017-06-26 15:40:00,43.14,43.22,43.14,43.16,114010.0,30.8701,30.9273,30.8701,30.8844,114010.0
2017-06-26 15:50:00,43.15,43.16,43.1,43.11,244113.0,30.8772,30.8844,30.8414,30.8486,244113.0
2017-06-27 09:30:00,43.27,43.59,43.27,43.44,128441.0,30.9631,31.1921,30.9631,31.0847,128441.0
2017-06-27 09:40:00,43.41,43.46,43.19,43.45,38728.0,31.0633,31.0991,30.9058,31.0919,38728.0
2017-06-27 09:50:00,43.43,43.5,43.34,43.38,31268.0,31.0776,31.1277,31.0132,31.0418,31268.0
2017-06-27 10:00:00,43.36,43.49,43.33,43.42,32556.0,31.0275,31.1205,31.006,31.0704,32556.0
2017-06-27 10:10:00,43.42,43.59,43.42,43.57,72088.0,31.0704,31.1921,31.0704,31.1778,72088.0
2017-06-27 10:20:00,43.57,43.81,43.55,43.8,136794.0,31.1778,31.3495,31.1635,31.3424,136794.0
2017-06-27 10:30:00,43.8,43.87,43.72,43.78,38589.0,31.3424,31.3924,31.2851,31.328,38589.0
2017-06-27 10:40:00,43.78,43.91,43.72,43.88,55448.0,31.328,31.4211,31.2851,31.3996,55448.0
2017-06-27 10:50:00,43.88,43.89,43.7,43.85,47867.0,31.3996,31.4068,31.2708,31.3781,47867.0
2017-06-27 11:00:00,43.83,43.94,43.81,43.88,58902.0,31.3638,31.4425,31.3495,31.3996,58902.0
2017-06-27 11:10:00,43.88,43.95,43.79,43.93,100907.0,31.3996,31.4497,31.3352,31.4354,100907.0
2017-06-27 11:20:00,43.91,44.0,43.85,43.98,45854.0,31.4211,31.4855,31.3781,31.4712,45854.0
2017-06-27 11:30:00,43.97,44.09,43.95,44.0,31152.0,31.464,31.5499,31.4497,31.4855,31152.0
2017-06-27 11:40:00,44.02,44.09,43.97,44.06,24553.0,31.4998,31.5499,31.464,31.5284,24553.0
2017-06-27 11:50:00,44.07,44.2,44.0,44.2,24563.0,31.5356,31.6286,31.4855,31.6286,24563.0
2017-06-27 12:00:00,44.18,44.31,44.14,44.23,195936.0,31.6143,31.7073,31.5856,31.6501,195936.0
2017-06-27 12:10:00,44.23,44.26,44.0,44.05,81260.0,31.6501,31.6715,31.4855,31.5212,81260.0
2017-06-27 12:20:00,44.04,44.08,44.0,44.05,40187.0,31.5141,31.5427,31.4855,31.5212,40187.0
2017-06-27 12:30:00,44.05,44.14,44.02,44.08,40731.0,31.5212,31.5856,31.4998,31.5427,40731.0
2017-06-27 12:40:00,44.08,44.17,44.05,44.14,27468.0,31.5427,31.6071,31.5212,31.5856,27468.0
2017-06-27 12:50:00,44.14,44.19,44.11,44.14,21471.0,31.5856,31.6214,31.5642,31.5856,21471.0
2017-06-27 13:00:00,44.14,44.17,44.06,44.1,19008.0,31.5856,31.6071,31.5284,31.557,19008.0
2017-06-27 13:10:00,44.11,44.12,44.05,44.07,25641.0,31.5642,31.5713,31.5212,31.5356,25641.0
2017-06-27 13:20:00,44.05,44.11,44.05,44.09,19539.0,31.5212,31.5642,31.5212,31.5499,19539.0
2017-06-27 13:30:00,44.07,44.11,43.9,43.97,57181.0,31.5356,31.5642,31.4139,31.464,57181.0
2017-06-27 13:40:00,43.95,44.04,43.86,44.02,80442.0,31.4497,31.5141,31.3853,31.4998,80442.0
2017-06-27 13:50:00,44.0,44.16,44.0,44.09,39176.0,31.4855,31.6,31.4855,31.5499,39176.0
2017-06-27 14:00:00,44.08,44.1,43.89,43.89,65145.0,31.5427,31.557,31.4068,31.4068,65145.0
2017-06-27 14:10:00,43.89,43.95,43.83,43.89,64366.0,31.4068,31.4497,31.3638,31.4068,64366.0
2017-06-27 14:20:00,43.89,43.94,43.78,43.9,40502.0,31.4068,31.4425,31.328,31.4139,40502.0
2017-06-27 14:30:00,43.9,43.95,43.83,43.84,30695.0,31.4139,31.4497,31.3638,31.371,30695.0
2017-06-27 14:40:00,43.85,43.91,43.83,43.87,36277.0,31.3781,31.4211,31.3638,31.3924,36277.0
2017-06-27 14:50:00,43.87,43.95,43.84,43.93,41605.0,31.3924,31.4497,31.371,31.4354,41605.0
2017-06-27 15:00:00,43.92,43.97,43.86,43.86,35424.0,31.4282,31.464,31.3853,31.3853,35424.0
2017-06-27 15:10:00,43.85,43.92,43.84,43.85,41863.0,31.3781,31.4282,31.371,31.3781,41863.0
2017-06-27 15:20:00,43.85,43.85,43.69,43.71,63581.0,31.3781,31.3781,31.2636,31.2779,63581.0
2017-06-27 15:30:00,43.72,43.72,43.6,43.61,119602.0,31.2851,31.2851,31.1992,31.2064,119602.0
2017-06-27 15:40:00,43.61,43.61,43.45,43.51,127049.0,31.2064,31.2064,31.0919,31.1348,127049.0
2017-06-27 15:50:00,43.51,43.56,43.43,43.54,298569.0,31.1348,31.1706,31.0776,31.1563,298569.0
2017-06-28 09:30:00,43.58,43.82,43.56,43.65,29447.0,31.1849,31.3567,31.1706,31.235,29447.0
2017-06-28 09:40:00,43.63,43.67,43.33,43.39,32465.0,31.2207,31.2493,31.006,31.049,32465.0
2017-06-28 09:50:00,43.42,43.55,43.4,43.5,103789.0,31.0704,31.1635,31.0561,31.1277,103789.0
2017-06-28 10:00:00,43.51,43.77,43.5,43.71,80357.0,31.1348,31.3209,31.1277,31.2779,80357.0
2017-06-28 10:10:00,43.72,44.04,43.72,43.94,149838.0,31.2851,31.5141,31.2851,31.4425,149838.0
2017-06-28 10:20:00,43.94,44.21,43.92,44.05,37581.0,31.4425,31.6357,31.4282,31.5212,37581.0
2017-06-28 10:30:00,44.1,44.47,43.92,44.4,77677.0,31.557,31.8218,31.4282,31.7717,77677.0
2017-06-28 10:40:00,44.38,44.58,44.31,44.38,52871.0,31.7574,31.9005,31.7073,31.7574,52871.0
2017-06-28 10:50:00,44.39,44.66,44.28,44.32,68247.0,31.7645,31.9577,31.6858,31.7145,68247.0
2017-06-28 11:00:00,44.33,44.46,44.27,44.29,33983.0,31.7216,31.8146,31.6787,31.693,33983.0
2017-06-28 11:10:00,44.28,44.34,44.17,44.19,26921.0,31.6858,31.7288,31.6071,31.6214,26921.0
2017-06-28 11:20:00,44.16,44.29,44.04,44.19,34124.0,31.6,31.693,31.5141,31.6214,34124.0
2017-06-28 11:30:00,44.19,44.25,44.14,44.21,19177.0,31.6214,31.6644,31.5856,31.6357,19177.0
2017-06-28 11:40:00,44.21,44.22,44.05,44.11,25688.0,31.6357,31.6429,31.5212,31.5642,25688.0
2017-06-28 11:50:00,44.11,44.16,44.04,44.05,15871.0,31.5642,31.6,31.5141,31.5212,15871.0
2017-06-28 12:00:00,44.03,44.08,44.0,44.07,21802.0,31.5069,31.5427,31.4855,31.5356,21802.0
2017-06-28 12:10:00,44.07,44.07,43.98,44.01,14725.0,31.5356,31.5356,31.4712,31.4926,14725.0
2017-06-28 12:20:00,44.02,44.08,44.0,44.07,14350.0,31.4998,31.5427,31.4855,31.5356,14350.0
2017-06-28 12:30:00,44.08,44.12,44.05,44.12,14873.0,31.5427,31.5713,31.5212,31.5713,14873.0
2017-06-28 12:40:00,44.1,44.16,44.08,44.12,17464.0,31.557,31.6,31.5427,31.5713,17464.0
2017-06-28 12:50:00,44.13,44.16,44.09,44.13,26398.0,31.5785,31.6,31.5499,31.5785,26398.0
2017-06-28 13:00:00,44.15,44.15,44.07,44.08,11769.0,31.5928,31.5928,31.5356,31.5427,11769.0
2017-06-28 13:10:00,44.08,44.16,44.07,44.15,11367.0,31.5427,31.6,31.5356,31.5928,11367.0
2017-06-28 13:20:00,44.14,44.2,44.1,44.18,12023.0,31.5856,31.6286,31.557,31.6143,12023.0
2017-06-28 13:30:00,44.19,44.28,44.19,44.2,20969.0,31.6214,31.6858,31.6214,31.6286,20969.0
2017-06-28 13:40:00,44.19,44.21,44.17,44.19,10783.0,31.6214,31.6357,31.6071,31.6214,10783.0
2017-06-28 13:50:00,44.21,44.32,44.17,44.2,44000.0,31.6357,31.7145,31.6071,31.6286,44000.0
2017-06-28 14:00:00,44.17,44.21,44.13,44.21,11620.0,31.6071,31.6357,31.5785,31.6357,11620.0
2017-06-28 14:10:00,44.2,44.26,44.11,44.16,28617.0,31.6286,31.6715,31.5642,31.6,28617.0
2017-06-28 14:20:00,44.15,44.25,44.14,44.25,27688.0,31.5928,31.6644,31.5856,31.6644,27688.0
2017-06-28 14:30:00,44.25,44.27,44.19,44.27,27441.0,31.6644,31.6787,31.6214,31.6787,27441.0
2017-06-28 14:40:00,44.27,44.45,44.26,44.45,41282.0,31.6787,31.8075,31.6715,31.8075,41282.0
2017-06-28 14:50:00,44.46,44.48,44.39,44.44,34004.0,31.8146,31.8289,31.7645,31.8003,34004.0
2017-06-28 15:00:00,44.44,44.44,44.35,44.4,89019.0,31.8003,31.8003,31.7359,31.7717,89019.0
2017-06-28 15:10:00,44.4,44.45,44.37,44.39,52856.0,31.7717,31.8075,31.7502,31.7645,52856.0
2017-06-28 15:20:00,44.37,44.41,44.35,44.37,41257.0,31.7502,31.7789,31.7359,31.7502,41257.0
2017-06-28 15:30:00,44.37,44.38,44.18,44.19,56469.0,31.7502,31.7574,31.6143,31.6214,56469.0
2017-06-28 15:40:00,44.19,44.2,43.99,44.08,100691.0,31.6214,31.6286,31.4783,31.5427,100691.0
2017-06-28 15:50:00,44.08,44.26,44.07,44.19,216406.0,31.5427,31.6715,31.5356,31.6214,216406.0
2017-06-29 09:30:00,44.28,44.55,44.21,44.44,24402.0,31.6858,31.879,31.6357,31.8003,24402.0
2017-06-29 09:40:00,44.44,44.52,44.32,44.44,30266.0,31.8003,31.8576,31.7145,31.8003,30266.0
2017-06-29 09:50:00,44.4,44.79,44.4,44.76,22308.0,31.7717,32.0508,31.7717,32.0293,22308.0
2017-06-29 10:00:00,44.7,44.86,44.62,44.75,44904.0,31.9864,32.1009,31.9291,32.0222,44904.0
2017-06-29 10:10:00,44.76,44.87,44.58,44.76,28207.0,32.0293,32.108,31.9005,32.0293,28207.0
2017-06-29 10:20:00,44.75,44.75,44.52,44.72,19674.0,32.0222,32.0222,31.8576,32.0007,19674.0
2017-06-29 10:30:00,44.73,44.74,44.56,44.59,37890.0,32.0078,32.015,31.8862,31.9077,37890.0
2017-06-29 10:40:00,44.57,44.7,44.56,44.7,50037.0,31.8933,31.9864,31.8862,31.9864,50037.0
2017-06-29 10:50:00,44.68,44.68,44.56,44.59,38543.0,31.9721,31.9721,31.8862,31.9077,38543.0
2017-06-29 11:00:00,44.61,44.65,44.5,44.55,50873.0,31.922,31.9506,31.8433,31.879,50873.0
2017-06-29 11:10:00,44.55,44.62,44.4,44.46,41006.0,31.879,31.9291,31.7717,31.8146,41006.0
2017-06-29 11:20:00,44.45,44.45,44.34,44.4,73360.0,31.8075,31.8075,31.7288,31.7717,73360.0
2017-06-29 11:30:00,44.4,44.44,44.13,44.18,42859.0,31.7717,31.8003,31.5785,31.6143,42859.0
2017-06-29 11:40:00,44.19,44.19,44.03,44.13,28561.0,31.6214,31.6214,31.5069,31.5785,28561.0
2017-06-29 11:50:00,44.13,44.18,44.06,44.12,26079.0,31.5785,31.6143,31.5284,31.5713,26079.0
2017-06-29 12:00:00,44.09,44.4,44.04,44.38,31224.0,31.5499,31.7717,31.5141,31.7574,31224.0
2017-06-29 12:10:00,44.38,44.39,44.19,44.19,15644.0,31.7574,31.7645,31.6214,31.6214,15644.0
2017-06-29 12:20:00,44.22,44.24,44.03,44.06,22524.0,31.6429,31.6572,31.5069,31.5284,22524.0
2017-06-29 12:30:00,44.02,44.16,44.01,44.12,19491.0,31.4998,31.6,31.4926,31.5713,19491.0
2017-06-29 12:40:00,44.11,44.13,44.0,44.06,21634.0,31.5642,31.5785,31.4855,31.5284,21634.0
2017-06-29 12:50:00,44.05,44.19,44.03,44.16,15323.0,31.5212,31.6214,31.5069,31.6,15323.0
2017-06-29 13:00:00,44.12,44.28,44.12,44.21,17168.0,31.5713,31.6858,31.5713,31.6357,17168.0
2017-06-29 13:10:00,44.18,44.19,43.97,43.99,50003.0,31.6143,31.6214,31.464,31.4783,50003.0
2017-06-29 13:20:00,43.98,44.06,43.88,43.92,20970.0,31.4712,31.5284,31.3996,31.4282,20970.0
2017-06-29 13:30:00,43.91,44.0,43.88,43.94,17422.0,31.4211,31.4855,31.3996,31.4425,17422.0
2017-06-29 13:40:00,43.96,44.05,43.91,43.93,28787.0,31.4568,31.5212,31.4211,31.4354,28787.0
2017-06-29 13:50:00,43.94,43.99,43.9,43.98,20198.0,31.4425,31.4783,31.4139,31.4712,20198.0
2017-06-29 14:00:00,44.0,44.05,43.91,44.01,23128.0,31.4855,31.5212,31.4211,31.4926,23128.0
2017-06-29 14:10:00,43.99,44.16,43.99,44.16,20810.0,31.4783,31.6,31.4783,31.6,20810.0
2017-06-29 14:20:00,44.17,44.21,44.09,44.14,20017.0,31.6071,31.6357,31.5499,31.5856,20017.0
2017-06-29 14:30:00,44.13,44.13,44.02,44.07,22077.0,31.5785,31.5785,31.4998,31.5356,22077.0
2017-06-29 14:40:00,44.07,44.07,43.96,44.0,34341.0,31.5356,31.5356,31.4568,31.4855,34341.0
2017-06-29 14:50:00,43.99,44.0,43.89,43.97,24781.0,31.4783,31.4855,31.4068,31.464,24781.0
2017-06-29 15:00:00,43.98,44.03,43.91,43.91,33247.0,31.4712,31.5069,31.4211,31.4211,33247.0
2017-06-29 15:10:00,43.91,43.97,43.84,43.96,35705.0,31.4211,31.464,31.371,31.4568,35705.0
2017-06-29 15:20:00,43.97,44.02,43.9,43.94,58174.0,31.464,31.4998,31.4139,31.4425,58174.0
2017-06-29 15:30:00,43.94,44.03,43.94,44.0,51315.0,31.4425,31.5069,31.4425,31.4855,51315.0
2017-06-29 15:40:00,44.0,44.0,43.76,43.82,109377.0,31.4855,31.4855,31.3137,31.3567,109377.0
2017-06-29 15:50:00,43.83,43.9,43.75,43.83,167103.0,31.3638,31.4139,31.3066,31.3638,167103.0
2017-06-30 09:30:00,44.22,44.31,44.07,44.24,29885.0,31.6429,31.7073,31.5356,31.6572,29885.0
2017-06-30 09:40:00,44.22,44.35,44.03,44.33,29038.0,31.6429,31.7359,31.5069,31.7216,29038.0
2017-06-30 09:50:00,44.32,44.4,44.22,44.23,14764.0,31.7145,31.7717,31.6429,31.6501,14764.0
2017-06-30 10:00:00,44.26,44.35,44.21,44.33,27306.0,31.6715,31.7359,31.6357,31.7216,27306.0
2017-06-30 10:10:00,44.33,44.33,44.14,44.24,36883.0,31.7216,31.7216,31.5856,31.6572,36883.0
2017-06-30 10:20:00,44.23,44.45,44.21,44.43,20338.0,31.6501,31.8075,31.6357,31.7932,20338.0
2017-06-30 10:30:00,44.44,44.5,44.35,44.42,24317.0,31.8003,31.8433,31.7359,31.786,24317.0
2017-06-30 10:40:00,44.41,44.67,44.37,44.57,54226.0,31.7789,31.9649,31.7502,31.8933,54226.0
2017-06-30 10:50:00,44.56,44.61,44.43,44.47,52516.0,31.8862,31.922,31.7932,31.8218,52516.0
2017-06-30 11:00:00,44.47,44.67,44.46,44.66,27297.0,31.8218,31.9649,31.8146,31.9577,27297.0
2017-06-30 11:10:00,44.66,44.73,44.59,44.69,32448.0,31.9577,32.0078,31.9077,31.9792,32448.0
2017-06-30 11:20:00,44.7,44.87,44.7,44.83,28960.0,31.9864,32.108,31.9864,32.0794,28960.0
2017-06-30 11:30:00,44.87,45.08,44.87,45.02,48942.0,32.108,32.2583,32.108,32.2154,48942.0
2017-06-30 11:40:00,45.02,45.04,44.91,44.92,18926.0,32.2154,32.2297,32.1366,32.1438,18926.0
2017-06-30 11:50:00,44.91,45.0,44.87,45.0,21719.0,32.1366,32.201,32.108,32.201,21719.0
2017-06-30 12:00:00,44.97,45.0,44.85,44.87,20928.0,32.1796,32.201,32.0937,32.108,20928.0
2017-06-30 12:10:00,44.84,44.87,44.68,44.72,17898.0,32.0866,32.108,31.9721,32.0007,17898.0
2017-06-30 12:20:00,44.7,44.79,44.7,44.75,24270.0,31.9864,32.0508,31.9864,32.0222,24270.0
2017-06-30 12:30:00,44.77,44.85,44.77,44.81,15801.0,32.0365,32.0937,32.0365,32.0651,15801.0
2017-06-30 12:40:00,44.8,44.88,44.8,44.82,18604.0,32.0579,32.1152,32.0579,32.0722,18604.0
2017-06-30 12:50:00,44.84,44.96,44.81,44.9,23133.0,32.0866,32.1724,32.0651,32.1295,23133.0
2017-06-30 13:00:00,44.92,45.03,44.92,45.01,15142.0,32.1438,32.2225,32.1438,32.2082,15142.0
2017-06-30 13:10:00,45.01,45.23,45.01,45.18,28010.0,32.2082,32.3656,32.2082,32.3299,28010.0
2017-06-30 13:20:00,45.16,45.18,45.02,45.07,22410.0,32.3155,32.3299,32.2154,32.2511,22410.0
2017-06-30 13:30:00,45.06,45.12,44.94,45.1,21817.0,32.244,32.2869,32.1581,32.2726,21817.0
2017-06-30 13:40:00,45.1,45.17,44.94,45.0,20402.0,32.2726,32.3227,32.1581,32.201,20402.0
2017-06-30 13:50:00,45.0,45.07,44.92,44.97,16082.0,32.201,32.2511,32.1438,32.1796,16082.0
2017-06-30 14:00:00,44.99,45.05,44.95,44.97,22967.0,32.1939,32.2368,32.1653,32.1796,22967.0
2017-06-30 14:10:00,44.99,45.03,44.89,44.9,14824.0,32.1939,32.2225,32.1223,32.1295,14824.0
2017-06-30 14:20:00,44.89,44.96,44.85,44.89,21397.0,32.1223,32.1724,32.0937,32.1223,21397.0
2017-06-30 14:30:00,44.91,44.95,44.76,44.76,25275.0,32.1366,32.1653,32.0293,32.0293,25275.0
2017-06-30 14:40:00,44.75,44.81,44.68,44.73,27837.0,32.0222,32.0651,31.9721,32.0078,27837.0
2017-06-30 14:50:00,44.73,44.87,44.7,44.87,36645.0,32.0078,32.108,31.9864,32.108,36645.0
2017-06-30 15:00:00,44.9,44.91,44.76,44.85,46918.0,32.1295,32.1366,32.0293,32.0937,46918.0
2017-06-30 15:10:00,44.85,44.99,44.83,44.93,46765.0,32.0937,32.1939,32.0794,32.151,46765.0
2017-06-30 15:20:00,44.92,45.06,44.89,45.03,48483.0,32.1438,32.244,32.1223,32.2225,48483.0
2017-06-30 15:30:00,45.03,45.11,44.99,45.04,82430.0,32.2225,32.2798,32.1939,32.2297,82430.0
2017-06-30 15:40:00,45.05,45.29,45.04,45.29,140451.0,32.2368,32.4086,32.2297,32.4086,140451.0
2017-06-30 15:50:00,45.29,45.32,45.18,45.19,211144.0,32.4086,32.43,32.3299,32.337,211144.0
2017-07-03 09:30:00,45.44,45.71,45.21,45.64,41089.0,32.5159,32.7091,32.3513,32.659,41089.0
2017-07-03 09:40:00,45.63,45.92,45.3,45.3,28540.0,32.6519,32.8594,32.4157,32.4157,28540.0
2017-07-03 09:50:00,45.3,45.32,45.12,45.15,44564.0,32.4157,32.43,32.2869,32.3084,44564.0
2017-07-03 10:00:00,45.13,45.29,45.02,45.19,28393.0,32.2941,32.4086,32.2154,32.337,28393.0
2017-07-03 10:10:00,45.19,45.29,45.12,45.21,61123.0,32.337,32.4086,32.2869,32.3513,61123.0
2017-07-03 10:20:00,45.22,45.26,44.98,45.0,22694.0,32.3585,32.3871,32.1867,32.201,22694.0
2017-07-03 10:30:00,45.02,45.09,44.95,45.07,32630.0,32.2154,32.2654,32.1653,32.2511,32630.0
2017-07-03 10:40:00,45.07,45.25,45.05,45.25,45921.0,32.2511,32.3799,32.2368,32.3799,45921.0
2017-07-03 10:50:00,45.24,45.26,44.95,44.97,62987.0,32.3728,32.3871,32.1653,32.1796,62987.0
2017-07-03 11:00:00,44.98,45.18,44.91,45.09,52893.0,32.1867,32.3299,32.1366,32.2654,52893.0
2017-07-03 11:10:00,45.09,45.13,44.82,44.99,48050.0,32.2654,32.2941,32.0722,32.1939,48050.0
2017-07-03 11:20:00,44.98,44.99,44.8,44.94,81256.0,32.1867,32.1939,32.0579,32.1581,81256.0
2017-07-03 11:30:00,44.95,45.19,44.93,45.15,36678.0,32.1653,32.337,32.151,32.3084,36678.0
2017-07-03 11:40:00,45.15,45.26,45.15,45.21,20531.0,32.3084,32.3871,32.3084,32.3513,20531.0
2017-07-03 11:50:00,45.2,45.33,45.17,45.24,31655.0,32.3442,32.4372,32.3227,32.3728,31655.0
2017-07-03 12:00:00,45.25,45.26,44.97,44.98,36714.0,32.3799,32.3871,32.1796,32.1867,36714.0
2017-07-03 12:10:00,44.97,45.05,44.95,44.97,38290.0,32.1796,32.2368,32.1653,32.1796,38290.0
2017-07-03 12:20:00,44.98,45.1,44.98,45.03,31892.0,32.1867,32.2726,32.1867,32.2225,31892.0
2017-07-03 12:30:00,45.03,45.08,44.97,45.07,30753.0,32.2225,32.2583,32.1796,32.2511,30753.0
2017-07-03 12:40:00,45.06,45.31,45.06,45.16,48053.0,32.244,32.4229,32.244,32.3155,48053.0
2017-07-03 12:50:00,45.15,45.19,45.0,45.04,100080.0,32.3084,32.337,32.201,32.2297,100080.0
2017-07-05 09:30:00,44.94,44.98,44.44,44.58,50018.0,32.1581,32.1867,31.8003,31.9005,50018.0
2017-07-05 09:40:00,44.53,44.58,44.3,44.46,39902.0,31.8647,31.9005,31.7001,31.8146,39902.0
2017-07-05 09:50:00,44.46,44.6,44.45,44.47,60380.0,31.8146,31.9148,31.8075,31.8218,60380.0
2017-07-05 10:00:00,44.47,44.55,44.02,44.05,50515.0,31.8218,31.879,31.4998,31.5212,50515.0
2017-07-05 10:10:00,44.05,44.1,43.86,43.87,49586.0,31.5212,31.557,31.3853,31.3924,49586.0
2017-07-05 10:20:00,43.86,43.94,43.78,43.9,68584.0,31.3853,31.4425,31.328,31.4139,68584.0
2017-07-05 10:30:00,43.91,43.97,43.62,43.67,99371.0,31.4211,31.464,31.2135,31.2493,99371.0
2017-07-05 10:40:00,43.65,43.8,43.56,43.66,72602.0,31.235,31.3424,31.1706,31.2422,72602.0
2017-07-05 10:50:00,43.68,43.83,43.56,43.68,44794.0,31.2565,31.3638,31.1706,31.2565,44794.0
2017-07-05 11:00:00,43.7,43.74,43.58,43.66,54967.0,31.2708,31.2994,31.1849,31.2422,54967.0
2017-07-05 11:10:00,43.67,43.83,43.67,43.82,38419.0,31.2493,31.3638,31.2493,31.3567,38419.0
2017-07-05 11:20:00,43.82,43.82,43.44,43.5,47033.0,31.3567,31.3567,31.0847,31.1277,47033.0
2017-07-05 11:30:00,43.47,43.49,43.31,43.47,47648.0,31.1062,31.1205,30.9917,31.1062,47648.0
2017-07-05 11:40:00,43.46,43.69,43.4,43.69,44276.0,31.0991,31.2636,31.0561,31.2636,44276.0
2017-07-05 11:50:00,43.69,43.71,43.55,43.59,31245.0,31.2636,31.2779,31.1635,31.1921,31245.0
2017-07-05 12:00:00,43.6,43.62,43.5,43.5,59435.0,31.1992,31.2135,31.1277,31.1277,59435.0
2017-07-05 12:10:00,43.5,43.58,43.44,43.55,35081.0,31.1277,31.1849,31.0847,31.1635,35081.0
2017-07-05 12:20:00,43.55,43.65,43.54,43.65,32351.0,31.1635,31.235,31.1563,31.235,32351.0
2017-07-05 12:30:00,43.65,43.73,43.59,43.69,46801.0,31.235,31.2923,31.1921,31.2636,46801.0
2017-07-05 12:40:00,43.68,43.69,43.59,43.6,25273.0,31.2565,31.2636,31.1921,31.1992,25273.0
2017-07-05 12:50:00,43.6,43.74,43.57,43.65,24114.0,31.1992,31.2994,31.1778,31.235,24114.0
2017-07-05 13:00:00,43.66,43.68,43.52,43.59,30832.0,31.2422,31.2565,31.142,31.1921,30832.0
2017-07-05 13:10:00,43.59,43.63,43.38,43.39,28074.0,31.1921,31.2207,31.0418,31.049,28074.0
2017-07-05 13:20:00,43.4,43.4,43.27,43.31,24658.0,31.0561,31.0561,30.9631,30.9917,24658.0
2017-07-05 13:30:00,43.32,43.44,43.28,43.44,61884.0,30.9989,31.0847,30.9703,31.0847,61884.0
2017-07-05 13:40:00,43.45,43.53,43.45,43.52,29172.0,31.0919,31.1491,31.0919,31.142,29172.0
2017-07-05 13:50:00,43.51,43.52,43.32,43.36,29239.0,31.1348,31.142,30.9989,31.0275,29239.0
2017-07-05 14:00:00,43.37,43.43,43.26,43.29,35138.0,31.0347,31.0776,30.9559,30.9774,35138.0
2017-07-05 14:10:00,43.28,43.43,43.27,43.41,28159.0,30.9703,31.0776,30.9631,31.0633,28159.0
2017-07-05 14:20:00,43.41,43.43,43.23,43.28,31328.0,31.0633,31.0776,30.9345,30.9703,31328.0
2017-07-05 14:30:00,43.28,43.3,43.21,43.3,18897.0,30.9703,30.9846,30.9202,30.9846,18897.0
2017-07-05 14:40:00,43.31,43.33,43.15,43.19,44828.0,30.9917,31.006,30.8772,30.9058,44828.0
2017-07-05 14:50:00,43.17,43.23,43.13,43.17,39024.0,30.8915,30.9345,30.8629,30.8915,39024.0
2017-07-05 15:00:00,43.17,43.24,43.12,43.16,79611.0,30.8915,30.9416,30.8558,30.8844,79611.0
2017-07-05 15:10:00,43.16,43.36,43.16,43.36,86795.0,30.8844,31.0275,30.8844,31.0275,86795.0
2017-07-05 15:20:00,43.36,43.48,43.35,43.47,65839.0,31.0275,31.1134,31.0203,31.1062,65839.0
2017-07-05 15:30:00,43.48,43.6,43.47,43.58,79502.0,31.1134,31.1992,31.1062,31.1849,79502.0
2017-07-05 15:40:00,43.58,43.59,43.4,43.44,135801.0,31.1849,31.1921,31.0561,31.0847,135801.0
2017-07-05 15:50:00,43.43,43.49,43.39,43.41,232909.0,31.0776,31.1205,31.049,31.0633,232909.0
2017-07-06 09:30:00,43.9,44.08,43.55,44.08,80584.0,31.4139,31.5427,31.1635,31.5427,80584.0
2017-07-06 09:40:00,44.05,44.67,44.02,44.66,47667.0,31.5212,31.9649,31.4998,31.9577,47667.0
2017-07-06 09:50:00,44.66,44.69,44.15,44.15,25203.0,31.9577,31.9792,31.5928,31.5928,25203.0
2017-07-06 10:00:00,44.19,44.32,44.09,44.25,20725.0,31.6214,31.7145,31.5499,31.6644,20725.0
2017-07-06 10:10:00,44.23,44.42,44.15,44.4,20474.0,31.6501,31.786,31.5928,31.7717,20474.0
2017-07-06 10:20:00,44.39,44.4,44.27,44.29,19781.0,31.7645,31.7717,31.6787,31.693,19781.0
2017-07-06 10:30:00,44.27,44.28,44.11,44.16,45367.0,31.6787,31.6858,31.5642,31.6,45367.0
2017-07-06 10:40:00,44.15,44.18,43.96,44.0,20044.0,31.5928,31.6143,31.4568,31.4855,20044.0
2017-07-06 10:50:00,44.0,44.01,43.85,43.86,18281.0,31.4855,31.4926,31.3781,31.3853,18281.0
2017-07-06 11:00:00,43.88,44.75,43.87,44.7,75149.0,31.3996,32.0222,31.3924,31.9864,75149.0
2017-07-06 11:10:00,44.7,44.77,44.54,44.7,103035.0,31.9864,32.0365,31.8719,31.9864,103035.0
2017-07-06 11:20:00,44.7,44.88,44.55,44.88,66595.0,31.9864,32.1152,31.879,32.1152,66595.0
2017-07-06 11:30:00,44.86,44.9,44.56,44.56,25333.0,32.1009,32.1295,31.8862,31.8862,25333.0
2017-07-06 11:40:00,44.57,44.57,44.36,44.37,17734.0,31.8933,31.8933,31.7431,31.7502,17734.0
2017-07-06 11:50:00,44.35,44.47,44.32,44.4,20578.0,31.7359,31.8218,31.7145,31.7717,20578.0
2017-07-06 12:00:00,44.4,44.73,44.4,44.7,59887.0,31.7717,32.0078,31.7717,31.9864,59887.0
2017-07-06 12:10:00,44.71,44.96,44.64,44.92,77335.0,31.9935,32.1724,31.9434,32.1438,77335.0
2017-07-06 12:20:00,44.95,45.07,44.85,44.86,42760.0,32.1653,32.2511,32.0937,32.1009,42760.0
2017-07-06 12:30:00,44.85,44.92,44.71,44.92,22502.0,32.0937,32.1438,31.9935,32.1438,22502.0
2017-07-06 12:40:00,44.93,44.97,44.79,44.84,22481.0,32.151,32.1796,32.0508,32.0866,22481.0
2017-07-06 12:50:00,44.81,45.03,44.78,44.92,28849.0,32.0651,32.2225,32.0436,32.1438,28849.0
2017-07-06 13:00:00,44.9,44.95,44.82,44.88,30353.0,32.1295,32.1653,32.0722,32.1152,30353.0
2017-07-06 13:10:00,44.88,45.02,44.82,44.99,60835.0,32.1152,32.2154,32.0722,32.1939,60835.0
2017-07-06 13:20:00,45.0,45.0,44.81,44.84,18946.0,32.201,32.201,32.0651,32.0866,18946.0
2017-07-06 13:30:00,44.83,44.83,44.56,44.59,56391.0,32.0794,32.0794,31.8862,31.9077,56391.0
2017-07-06 13:40:00,44.6,44.61,44.43,44.44,18705.0,31.9148,31.922,31.7932,31.8003,18705.0
2017-07-06 13:50:00,44.43,44.49,44.35,44.36,40535.0,31.7932,31.8361,31.7359,31.7431,40535.0
2017-07-06 14:00:00,44.36,44.46,44.27,44.4,57199.0,31.7431,31.8146,31.6787,31.7717,57199.0
2017-07-06 14:10:00,44.39,44.61,44.37,44.61,35093.0,31.7645,31.922,31.7502,31.922,35093.0
2017-07-06 14:20:00,44.62,44.67,44.51,44.57,23722.0,31.9291,31.9649,31.8504,31.8933,23722.0
2017-07-06 14:30:00,44.56,44.57,44.47,44.52,17538.0,31.8862,31.8933,31.8218,31.8576,17538.0
2017-07-06 14:40:00,44.52,44.6,44.36,44.42,17437.0,31.8576,31.9148,31.7431,31.786,17437.0
2017-07-06 14:50:00,44.44,44.48,44.39,44.45,16953.0,31.8003,31.8289,31.7645,31.8075,16953.0
2017-07-06 15:00:00,44.47,44.65,44.45,44.63,41560.0,31.8218,31.9506,31.8075,31.9363,41560.0
2017-07-06 15:10:00,44.64,44.65,44.49,44.49,29709.0,31.9434,31.9506,31.8361,31.8361,29709.0
2017-07-06 15:20:00,44.5,44.53,44.44,44.51,37859.0,31.8433,31.8647,31.8003,31.8504,37859.0
2017-07-06 15:30:00,44.5,44.52,44.34,44.34,56848.0,31.8433,31.8576,31.7288,31.7288,56848.0
2017-07-06 15:40:00,44.34,44.37,44.29,44.32,69734.0,31.7288,31.7502,31.693,31.7145,69734.0
2017-07-06 15:50:00,44.31,44.47,44.29,44.47,126805.0,31.7073,31.8218,31.693,31.8218,126805.0
2017-07-07 09:30:00,44.15,44.17,43.84,44.03,88417.0,31.5928,31.6071,31.371,31.5069,88417.0
2017-07-07 09:40:00,44.03,44.03,43.65,43.68,144201.0,31.5069,31.5069,31.235,31.2565,144201.0
2017-07-07 09:50:00,43.73,43.81,43.5,43.51,20180.0,31.2923,31.3495,31.1277,31.1348,20180.0
2017-07-07 10:00:00,43.51,43.66,43.45,43.65,56514.0,31.1348,31.2422,31.0919,31.235,56514.0
2017-07-07 10:10:00,43.66,43.66,43.33,43.47,52076.0,31.2422,31.2422,31.006,31.1062,52076.0
2017-07-07 10:20:00,43.47,43.58,43.28,43.28,32520.0,31.1062,31.1849,30.9703,30.9703,32520.0
2017-07-07 10:30:00,43.29,43.42,43.19,43.25,28382.0,30.9774,31.0704,30.9058,30.9488,28382.0
2017-07-07 10:40:00,43.25,43.53,43.25,43.49,25557.0,30.9488,31.1491,30.9488,31.1205,25557.0
2017-07-07 10:50:00,43.49,43.51,43.38,43.44,22644.0,31.1205,31.1348,31.0418,31.0847,22644.0
2017-07-07 11:00:00,43.44,43.52,43.4,43.47,34634.0,31.0847,31.142,31.0561,31.1062,34634.0
2017-07-07 11:10:00,43.46,43.47,43.34,43.35,19860.0,31.0991,31.1062,31.0132,31.0203,19860.0
2017-07-07 11:20:00,43.36,43.39,43.22,43.37,28084.0,31.0275,31.049,30.9273,31.0347,28084.0
2017-07-07 11:30:00,43.39,43.52,43.39,43.44,22307.0,31.049,31.142,31.049,31.0847,22307.0
2017-07-07 11:40:00,43.43,43.51,43.4,43.44,24184.0,31.0776,31.1348,31.0561,31.0847,24184.0
2017-07-07 11:50:00,43.47,43.5,43.38,43.39,15876.0,31.1062,31.1277,31.0418,31.049,15876.0
2017-07-07 12:00:00,43.43,43.47,43.35,43.36,30210.0,31.0776,31.1062,31.0203,31.0275,30210.0
2017-07-07 12:10:00,43.36,43.53,43.36,43.5,29529.0,31.0275,31.1491,31.0275,31.1277,29529.0
2017-07-07 12:20:00,43.51,43.52,43.42,43.45,26315.0,31.1348,31.142,31.0704,31.0919,26315.0
2017-07-07 12:30:00,43.47,43.58,43.46,43.53,24553.0,31.1062,31.1849,31.0991,31.1491,24553.0
2017-07-07 12:40:00,43.55,43.57,43.47,43.47,15416.0,31.1635,31.1778,31.1062,31.1062,15416.0
2017-07-07 12:50:00,43.44,43.5,43.41,43.44,14170.0,31.0847,31.1277,31.0633,31.0847,14170.0
2017-07-07 13:00:00,43.42,43.43,43.27,43.37,31694.0,31.0704,31.0776,30.9631,31.0347,31694.0
2017-07-07 13:10:00,43.38,43.39,43.25,43.27,23430.0,31.0418,31.049,30.9488,30.9631,23430.0
2017-07-07 13:20:00,43.27,43.3,43.2,43.3,27378.0,30.9631,30.9846,30.913,30.9846,27378.0
2017-07-07 13:30:00,43.29,43.41,43.28,43.41,23271.0,30.9774,31.0633,30.9703,31.0633,23271.0
2017-07-07 13:40:00,43.43,43.45,43.34,43.37,14684.0,31.0776,31.0919,31.0132,31.0347,14684.0
2017-07-07 13:50:00,43.36,43.41,43.35,43.37,10936.0,31.0275,31.0633,31.0203,31.0347,10936.0
2017-07-07 14:00:00,43.41,43.42,43.34,43.37,43911.0,31.0633,31.0704,31.0132,31.0347,43911.0
2017-07-07 14:10:00,43.37,43.47,43.34,43.34,37951.0,31.0347,31.1062,31.0132,31.0132,37951.0
2017-07-07 14:20:00,43.35,43.37,43.31,43.31,23770.0,31.0203,31.0347,30.9917,30.9917,23770.0
2017-07-07 14:30:00,43.33,43.34,43.26,43.3,19229.0,31.006,31.0132,30.9559,30.9846,19229.0
2017-07-07 14:40:00,43.3,43.36,43.27,43.29,16514.0,30.9846,31.0275,30.9631,30.9774,16514.0
2017-07-07 14:50:00,43.29,43.29,43.21,43.23,22693.0,30.9774,30.9774,30.9202,30.9345,22693.0
2017-07-07 15:00:00,43.22,43.3,43.2,43.21,31700.0,30.9273,30.9846,30.913,30.9202,31700.0
2017-07-07 15:10:00,43.2,43.33,43.17,43.33,36497.0,30.913,31.006,30.8915,31.006,36497.0
2017-07-07 15:20:00,43.33,43.4,43.32,43.33,40470.0,31.006,31.0561,30.9989,31.006,40470.0
2017-07-07 15:30:00,43.32,43.54,43.3,43.53,63413.0,30.9989,31.1563,30.9846,31.1491,63413.0
2017-07-07 15:40:00,43.54,43.65,43.5,43.61,80215.0,31.1563,31.235,31.1277,31.2064,80215.0
2017-07-07 15:50:00,43.6,43.62,43.56,43.59,137480.0,31.1992,31.2135,31.1706,31.1921,137480.0
2017-07-10 09:30:00,43.49,43.49,43.0,43.39,26757.0,31.1205,31.1205,30.7699,31.049,26757.0
2017-07-10 09:40:00,43.37,43.82,43.28,43.79,10049.0,31.0347,31.3567,30.9703,31.3352,10049.0
2017-07-10 09:50:00,43.76,43.88,43.74,43.77,13857.0,31.3137,31.3996,31.2994,31.3209,13857.0
2017-07-10 10:00:00,43.75,43.95,43.64,43.8,40858.0,31.3066,31.4497,31.2279,31.3424,40858.0
2017-07-10 10:10:00,43.8,43.84,43.65,43.74,31020.0,31.3424,31.371,31.235,31.2994,31020.0
2017-07-10 10:20:00,43.72,43.73,43.52,43.52,17356.0,31.2851,31.2923,31.142,31.142,17356.0
2017-07-10 10:30:00,43.53,43.64,43.38,43.4,16211.0,31.1491,31.2279,31.0418,31.0561,16211.0
2017-07-10 10:40:00,43.45,43.46,43.3,43.31,19768.0,31.0919,31.0991,30.9846,30.9917,19768.0
2017-07-10 10:50:00,43.32,43.49,43.26,43.43,21173.0,30.9989,31.1205,30.9559,31.0776,21173.0
2017-07-10 11:00:00,43.42,43.65,43.32,43.55,24419.0,31.0704,31.235,30.9989,31.1635,24419.0
2017-07-10 11:10:00,43.56,43.67,43.54,43.62,17154.0,31.1706,31.2493,31.1563,31.2135,17154.0
2017-07-10 11:20:00,43.62,43.68,43.55,43.55,19549.0,31.2135,31.2565,31.1635,31.1635,19549.0
2017-07-10 11:30:00,43.57,43.59,43.45,43.56,21532.0,31.1778,31.1921,31.0919,31.1706,21532.0
2017-07-10 11:40:00,43.55,43.6,43.41,43.53,16377.0,31.1635,31.1992,31.0633,31.1491,16377.0
2017-07-10 11:50:00,43.51,43.59,43.47,43.52,16468.0,31.1348,31.1921,31.1062,31.142,16468.0
2017-07-10 12:00:00,43.53,43.66,43.53,43.59,17967.0,31.1491,31.2422,31.1491,31.1921,17967.0
2017-07-10 12:10:00,43.55,43.62,43.48,43.54,17290.0,31.1635,31.2135,31.1134,31.1563,17290.0
2017-07-10 12:20:00,43.54,43.57,43.5,43.55,11193.0,31.1563,31.1778,31.1277,31.1635,11193.0
2017-07-10 12:30:00,43.54,43.59,43.5,43.58,21267.0,31.1563,31.1921,31.1277,31.1849,21267.0
2017-07-10 12:40:00,43.59,43.66,43.51,43.65,12638.0,31.1921,31.2422,31.1348,31.235,12638.0
2017-07-10 12:50:00,43.66,43.75,43.65,43.75,15583.0,31.2422,31.3066,31.235,31.3066,15583.0
2017-07-10 13:00:00,43.73,43.75,43.65,43.66,13622.0,31.2923,31.3066,31.235,31.2422,13622.0
2017-07-10 13:10:00,43.66,43.79,43.63,43.74,16489.0,31.2422,31.3352,31.2207,31.2994,16489.0
2017-07-10 13:20:00,43.75,43.75,43.63,43.64,12099.0,31.3066,31.3066,31.2207,31.2279,12099.0
2017-07-10 13:30:00,43.65,43.76,43.65,43.76,15766.0,31.235,31.3137,31.235,31.3137,15766.0
2017-07-10 13:40:00,43.74,43.83,43.7,43.71,15415.0,31.2994,31.3638,31.2708,31.2779,15415.0
2017-07-10 13:50:00,43.71,43.78,43.68,43.75,15095.0,31.2779,31.328,31.2565,31.3066,15095.0
2017-07-10 14:00:00,43.72,43.83,43.72,43.77,9962.0,31.2851,31.3638,31.2851,31.3209,9962.0
2017-07-10 14:10:00,43.77,43.81,43.74,43.76,15747.0,31.3209,31.3495,31.2994,31.3137,15747.0
2017-07-10 14:20:00,43.73,43.82,43.69,43.69,14599.0,31.2923,31.3567,31.2636,31.2636,14599.0
2017-07-10 14:30:00,43.67,43.73,43.67,43.71,18652.0,31.2493,31.2923,31.2493,31.2779,18652.0
2017-07-10 14:40:00,43.72,43.83,43.69,43.76,26050.0,31.2851,31.3638,31.2636,31.3137,26050.0
2017-07-10 14:50:00,43.77,43.78,43.68,43.7,9538.0,31.3209,31.328,31.2565,31.2708,9538.0
2017-07-10 15:00:00,43.68,43.75,43.61,43.75,42148.0,31.2565,31.3066,31.2064,31.3066,42148.0
2017-07-10 15:10:00,43.75,43.81,43.67,43.8,22508.0,31.3066,31.3495,31.2493,31.3424,22508.0
2017-07-10 15:20:00,43.79,43.84,43.79,43.82,26764.0,31.3352,31.371,31.3352,31.3567,26764.0
2017-07-10 15:30:00,43.82,43.83,43.76,43.81,31034.0,31.3567,31.3638,31.3137,31.3495,31034.0
2017-07-10 15:40:00,43.8,43.87,43.8,43.84,58891.0,31.3424,31.3924,31.3424,31.371,58891.0
2017-07-10 15:50:00,43.84,43.89,43.83,43.86,110868.0,31.371,31.4068,31.3638,31.3853,110868.0
2017-07-11 09:30:00,43.97,43.97,43.57,43.66,10155.0,31.464,31.464,31.1778,31.2422,10155.0
2017-07-11 09:40:00,43.6,43.7,43.5,43.64,5897.0,31.1992,31.2708,31.1277,31.2279,5897.0
2017-07-11 09:50:00,43.63,43.72,43.56,43.58,5149.0,31.2207,31.2851,31.1706,31.1849,5149.0
2017-07-11 10:00:00,43.59,43.7,43.45,43.45,11657.0,31.1921,31.2708,31.0919,31.0919,11657.0
2017-07-11 10:10:00,43.46,43.72,43.41,43.71,18077.0,31.0991,31.2851,31.0633,31.2779,18077.0
2017-07-11 10:20:00,43.68,43.76,43.61,43.64,12733.0,31.2565,31.3137,31.2064,31.2279,12733.0
2017-07-11 10:30:00,43.67,43.83,43.63,43.77,26902.0,31.2493,31.3638,31.2207,31.3209,26902.0
2017-07-11 10:40:00,43.79,43.92,43.76,43.82,20216.0,31.3352,31.4282,31.3137,31.3567,20216.0
2017-07-11 10:50:00,43.78,43.86,43.73,43.82,13586.0,31.328,31.3853,31.2923,31.3567,13586.0
2017-07-11 11:00:00,43.8,43.81,43.68,43.8,13721.0,31.3424,31.3495,31.2565,31.3424,13721.0
2017-07-11 11:10:00,43.79,43.86,43.71,43.81,10841.0,31.3352,31.3853,31.2779,31.3495,10841.0
2017-07-11 11:20:00,43.81,43.81,43.66,43.67,16881.0,31.3495,31.3495,31.2422,31.2493,16881.0
2017-07-11 11:30:00,43.63,43.78,43.63,43.7,15097.0,31.2207,31.328,31.2207,31.2708,15097.0
2017-07-11 11:40:00,43.69,43.75,43.63,43.7,22975.0,31.2636,31.3066,31.2207,31.2708,22975.0
2017-07-11 11:50:00,43.72,43.88,43.69,43.82,17327.0,31.2851,31.3996,31.2636,31.3567,17327.0
2017-07-11 12:00:00,43.82,43.96,43.77,43.9,14729.0,31.3567,31.4568,31.3209,31.4139,14729.0
2017-07-11 12:10:00,43.9,43.92,43.73,43.75,12788.0,31.4139,31.4282,31.2923,31.3066,12788.0
2017-07-11 12:20:00,43.77,43.81,43.74,43.81,12971.0,31.3209,31.3495,31.2994,31.3495,12971.0
2017-07-11 12:30:00,43.8,43.88,43.79,43.81,10520.0,31.3424,31.3996,31.3352,31.3495,10520.0
2017-07-11 12:40:00,43.83,43.9,43.79,43.89,9073.0,31.3638,31.4139,31.3352,31.4068,9073.0
2017-07-11 12:50:00,43.87,43.87,43.74,43.81,24210.0,31.3924,31.3924,31.2994,31.3495,24210.0
2017-07-11 13:00:00,43.82,43.87,43.8,43.86,17036.0,31.3567,31.3924,31.3424,31.3853,17036.0
2017-07-11 13:10:00,43.87,43.89,43.81,43.82,10026.0,31.3924,31.4068,31.3495,31.3567,10026.0
2017-07-11 13:20:00,43.82,43.85,43.78,43.8,10270.0,31.3567,31.3781,31.328,31.3424,10270.0
2017-07-11 13:30:00,43.81,43.94,43.8,43.94,8642.0,31.3495,31.4425,31.3424,31.4425,8642.0
2017-07-11 13:40:00,43.93,44.05,43.92,44.03,7048.0,31.4354,31.5212,31.4282,31.5069,7048.0
2017-07-11 13:50:00,44.03,44.04,43.97,44.0,10702.0,31.5069,31.5141,31.464,31.4855,10702.0
2017-07-11 14:00:00,44.01,44.08,43.96,43.99,13928.0,31.4926,31.5427,31.4568,31.4783,13928.0
2017-07-11 14:10:00,44.0,44.04,43.99,44.02,16988.0,31.4855,31.5141,31.4783,31.4998,16988.0
2017-07-11 14:20:00,44.02,44.05,43.97,44.04,11106.0,31.4998,31.5212,31.464,31.5141,11106.0
2017-07-11 14:30:00,44.05,44.09,44.02,44.05,8900.0,31.5212,31.5499,31.4998,31.5212,8900.0
2017-07-11 14:40:00,44.05,44.07,44.01,44.01,11309.0,31.5212,31.5356,31.4926,31.4926,11309.0
2017-07-11 14:50:00,44.0,44.01,43.95,43.97,9148.0,31.4855,31.4926,31.4497,31.464,9148.0
2017-07-11 15:00:00,43.95,43.96,43.9,43.94,17142.0,31.4497,31.4568,31.4139,31.4425,17142.0
2017-07-11 15:10:00,43.94,43.96,43.85,43.87,42978.0,31.4425,31.4568,31.3781,31.3924,42978.0
2017-07-11 15:20:00,43.87,43.9,43.84,43.87,33473.0,31.3924,31.4139,31.371,31.3924,33473.0
2017-07-11 15:30:00,43.86,43.9,43.85,43.88,75922.0,31.3853,31.4139,31.3781,31.3996,75922.0
2017-07-11 15:40:00,43.88,43.93,43.87,43.89,93843.0,31.3996,31.4354,31.3924,31.4068,93843.0
2017-07-11 15:50:00,43.89,43.9,43.84,43.87,221711.0,31.4068,31.4139,31.371,31.3924,221711.0
2017-07-12 09:30:00,45.08,45.68,45.03,45.35,60725.0,32.2583,32.6876,32.2225,32.4515,60725.0
2017-07-12 09:40:00,45.34,45.46,45.13,45.2,62932.0,32.4443,32.5302,32.2941,32.3442,62932.0
2017-07-12 09:50:00,45.19,45.19,44.9,44.95,22049.0,32.337,32.337,32.1295,32.1653,22049.0
2017-07-12 10:00:00,44.96,45.24,44.89,45.14,40351.0,32.1724,32.3728,32.1223,32.3012,40351.0
2017-07-12 10:10:00,45.13,45.14,44.99,45.11,42367.0,32.2941,32.3012,32.1939,32.2798,42367.0
2017-07-12 10:20:00,45.08,45.11,44.96,44.96,24447.0,32.2583,32.2798,32.1724,32.1724,24447.0
2017-07-12 10:30:00,44.99,45.6,44.91,45.6,101588.0,32.1939,32.6304,32.1366,32.6304,101588.0
2017-07-12 10:40:00,45.54,45.57,45.21,45.41,108181.0,32.5875,32.6089,32.3513,32.4944,108181.0
2017-07-12 10:50:00,45.41,45.41,45.0,45.1,103615.0,32.4944,32.4944,32.201,32.2726,103615.0
2017-07-12 11:00:00,45.1,45.13,44.91,45.05,116699.0,32.2726,32.2941,32.1366,32.2368,116699.0
2017-07-12 11:10:00,45.05,45.54,45.01,45.5,108554.0,32.2368,32.5875,32.2082,32.5588,108554.0
2017-07-12 11:20:00,45.52,45.67,45.46,45.66,44912.0,32.5731,32.6805,32.5302,32.6733,44912.0
2017-07-12 11:30:00,45.68,45.75,45.62,45.73,22777.0,32.6876,32.7377,32.6447,32.7234,22777.0
2017-07-12 11:40:00,45.72,45.77,45.63,45.71,8468.0,32.7163,32.752,32.6519,32.7091,8468.0
2017-07-12 11:50:00,45.7,45.77,45.69,45.74,21050.0,32.702,32.752,32.6948,32.7306,21050.0
2017-07-12 12:00:00,45.71,45.97,45.71,45.97,42935.0,32.7091,32.8952,32.7091,32.8952,42935.0
2017-07-12 12:10:00,45.97,45.97,45.68,45.78,46113.0,32.8952,32.8952,32.6876,32.7592,46113.0
2017-07-12 12:20:00,45.81,45.87,45.63,45.7,20230.0,32.7807,32.8236,32.6519,32.702,20230.0
2017-07-12 12:30:00,45.71,45.79,45.6,45.69,24467.0,32.7091,32.7664,32.6304,32.6948,24467.0
2017-07-12 12:40:00,45.69,45.69,45.58,45.6,7707.0,32.6948,32.6948,32.6161,32.6304,7707.0
2017-07-12 12:50:00,45.6,45.68,45.6,45.63,15238.0,32.6304,32.6876,32.6304,32.6519,15238.0
2017-07-12 13:00:00,45.65,45.89,45.64,45.86,31996.0,32.6662,32.8379,32.659,32.8164,31996.0
2017-07-12 13:10:00,45.86,45.86,45.61,45.67,15264.0,32.8164,32.8164,32.6375,32.6805,15264.0
2017-07-12 13:20:00,45.67,45.67,45.53,45.6,9286.0,32.6805,32.6805,32.5803,32.6304,9286.0
2017-07-12 13:30:00,45.59,45.68,45.53,45.66,10720.0,32.6232,32.6876,32.5803,32.6733,10720.0
2017-07-12 13:40:00,45.68,45.69,45.57,45.58,8191.0,32.6876,32.6948,32.6089,32.6161,8191.0
2017-07-12 13:50:00,45.6,45.63,45.55,45.59,20067.0,32.6304,32.6519,32.5946,32.6232,20067.0
2017-07-12 14:00:00,45.62,45.84,45.62,45.79,67487.0,32.6447,32.8021,32.6447,32.7664,67487.0
2017-07-12 14:10:00,45.79,45.84,45.7,45.78,14165.0,32.7664,32.8021,32.702,32.7592,14165.0
2017-07-12 14:20:00,45.79,45.84,45.71,45.84,28537.0,32.7664,32.8021,32.7091,32.8021,28537.0
2017-07-12 14:30:00,45.83,45.84,45.72,45.81,111914.0,32.795,32.8021,32.7163,32.7807,111914.0
2017-07-12 14:40:00,45.81,45.91,45.81,45.9,52337.0,32.7807,32.8522,32.7807,32.8451,52337.0
2017-07-12 14:50:00,45.9,45.92,45.85,45.9,46011.0,32.8451,32.8594,32.8093,32.8451,46011.0
2017-07-12 15:00:00,45.9,45.96,45.86,45.86,35775.0,32.8451,32.888,32.8164,32.8164,35775.0
2017-07-12 15:10:00,45.84,45.85,45.77,45.83,24804.0,32.8021,32.8093,32.752,32.795,24804.0
2017-07-12 15:20:00,45.83,45.84,45.67,45.69,37670.0,32.795,32.8021,32.6805,32.6948,37670.0
2017-07-12 15:30:00,45.69,45.69,45.5,45.5,38390.0,32.6948,32.6948,32.5588,32.5588,38390.0
2017-07-12 15:40:00,45.5,45.5,45.37,45.37,107536.0,32.5588,32.5588,32.4658,32.4658,107536.0
2017-07-12 15:50:00,45.38,45.39,45.19,45.2,145168.0,32.473,32.4801,32.337,32.3442,145168.0
2017-07-13 09:30:00,45.05,45.27,44.57,44.62,116974.0,32.2368,32.3943,31.8933,31.9291,116974.0
2017-07-13 09:40:00,44.57,44.68,44.43,44.63,46035.0,31.8933,31.9721,31.7932,31.9363,46035.0
2017-07-13 09:50:00,44.64,44.69,44.58,44.61,12008.0,31.9434,31.9792,31.9005,31.922,12008.0
2017-07-13 10:00:00,44.65,44.65,44.23,44.3,48746.0,31.9506,31.9506,31.6501,31.7001,48746.0
2017-07-13 10:10:00,44.31,44.74,44.28,44.71,59129.0,31.7073,32.015,31.6858,31.9935,59129.0
2017-07-13 10:20:00,44.67,44.94,44.67,44.79,44284.0,31.9649,32.1581,31.9649,32.0508,44284.0
2017-07-13 10:30:00,44.83,45.12,44.8,45.0,32478.0,32.0794,32.2869,32.0579,32.201,32478.0
2017-07-13 10:40:00,45.0,45.14,44.86,44.86,44873.0,32.201,32.3012,32.1009,32.1009,44873.0
2017-07-13 10:50:00,44.89,44.89,44.67,44.71,16521.0,32.1223,32.1223,31.9649,31.9935,16521.0
2017-07-13 11:00:00,44.69,44.74,44.46,44.68,62453.0,31.9792,32.015,31.8146,31.9721,62453.0
2017-07-13 11:10:00,44.65,44.83,44.62,44.78,19350.0,31.9506,32.0794,31.9291,32.0436,19350.0
2017-07-13 11:20:00,44.77,44.81,44.69,44.72,20405.0,32.0365,32.0651,31.9792,32.0007,20405.0
2017-07-13 11:30:00,44.74,44.79,44.66,44.73,11218.0,32.015,32.0508,31.9577,32.0078,11218.0
2017-07-13 11:40:00,44.75,44.77,44.64,44.68,45496.0,32.0222,32.0365,31.9434,31.9721,45496.0
2017-07-13 11:50:00,44.7,44.7,44.5,44.51,23356.0,31.9864,31.9864,31.8433,31.8504,23356.0
2017-07-13 12:00:00,44.5,44.57,44.4,44.47,23389.0,31.8433,31.8933,31.7717,31.8218,23389.0
2017-07-13 12:10:00,44.47,44.51,44.46,44.48,6643.0,31.8218,31.8504,31.8146,31.8289,6643.0
2017-07-13 12:20:00,44.48,44.5,44.43,44.44,10335.0,31.8289,31.8433,31.7932,31.8003,10335.0
2017-07-13 12:30:00,44.45,44.47,44.44,44.47,6301.0,31.8075,31.8218,31.8003,31.8218,6301.0
2017-07-13 12:40:00,44.47,44.52,44.46,44.52,17215.0,31.8218,31.8576,31.8146,31.8576,17215.0
2017-07-13 12:50:00,44.51,44.57,44.51,44.51,10975.0,31.8504,31.8933,31.8504,31.8504,10975.0
2017-07-13 13:00:00,44.51,44.53,44.44,44.52,21113.0,31.8504,31.8647,31.8003,31.8576,21113.0
2017-07-13 13:10:00,44.51,44.61,44.46,44.61,25870.0,31.8504,31.922,31.8146,31.922,25870.0
2017-07-13 13:20:00,44.62,44.69,44.56,44.62,23682.0,31.9291,31.9792,31.8862,31.9291,23682.0
2017-07-13 13:30:00,44.62,44.64,44.58,44.62,12115.0,31.9291,31.9434,31.9005,31.9291,12115.0
2017-07-13 13:40:00,44.61,44.72,44.61,44.66,18048.0,31.922,32.0007,31.922,31.9577,18048.0
2017-07-13 13:50:00,44.66,44.7,44.63,44.65,16062.0,31.9577,31.9864,31.9363,31.9506,16062.0
2017-07-13 14:00:00,44.65,44.68,44.61,44.63,11708.0,31.9506,31.9721,31.922,31.9363,11708.0
2017-07-13 14:10:00,44.62,44.72,44.61,44.71,15984.0,31.9291,32.0007,31.922,31.9935,15984.0
2017-07-13 14:20:00,44.7,44.78,44.67,44.76,13278.0,31.9864,32.0436,31.9649,32.0293,13278.0
2017-07-13 14:30:00,44.76,44.89,44.72,44.85,84504.0,32.0293,32.1223,32.0007,32.0937,84504.0
2017-07-13 14:40:00,44.86,44.88,44.8,44.83,11523.0,32.1009,32.1152,32.0579,32.0794,11523.0
2017-07-13 14:50:00,44.82,44.95,44.8,44.94,14575.0,32.0722,32.1653,32.0579,32.1581,14575.0
2017-07-13 15:00:00,44.92,44.96,44.91,44.93,19987.0,32.1438,32.1724,32.1366,32.151,19987.0
2017-07-13 15:10:00,44.93,44.94,44.89,44.9,19142.0,32.151,32.1581,32.1223,32.1295,19142.0
2017-07-13 15:20:00,44.89,44.89,44.85,44.87,23179.0,32.1223,32.1223,32.0937,32.108,23179.0
2017-07-13 15:30:00,44.87,45.02,44.87,44.99,39989.0,32.108,32.2154,32.108,32.1939,39989.0
2017-07-13 15:40:00,44.99,45.04,44.95,44.96,38920.0,32.1939,32.2297,32.1653,32.1724,38920.0
2017-07-13 15:50:00,44.96,45.06,44.91,45.05,124676.0,32.1724,32.244,32.1366,32.2368,124676.0
2017-07-14 09:30:00,45.24,45.24,45.13,45.18,11065.0,32.3728,32.3728,32.2941,32.3299,11065.0
2017-07-14 09:40:00,45.22,45.41,45.22,45.33,27130.0,32.3585,32.4944,32.3585,32.4372,27130.0
2017-07-14 09:50:00,45.33,45.51,45.28,45.34,25402.0,32.4372,32.566,32.4014,32.4443,25402.0
2017-07-14 10:00:00,45.3,45.36,45.06,45.07,57176.0,32.4157,32.4587,32.244,32.2511,57176.0
2017-07-14 10:10:00,45.09,45.33,45.08,45.3,41236.0,32.2654,32.4372,32.2583,32.4157,41236.0
2017-07-14 10:20:00,45.31,45.53,45.31,45.45,23402.0,32.4229,32.5803,32.4229,32.5231,23402.0
2017-07-14 10:30:00,45.42,45.57,45.41,45.54,23132.0,32.5016,32.6089,32.4944,32.5875,23132.0
2017-07-14 10:40:00,45.54,45.68,45.51,45.66,17758.0,32.5875,32.6876,32.566,32.6733,17758.0
2017-07-14 10:50:00,45.66,45.68,45.49,45.5,31746.0,32.6733,32.6876,32.5517,32.5588,31746.0
2017-07-14 11:00:00,45.48,45.51,45.43,45.49,94281.0,32.5445,32.566,32.5087,32.5517,94281.0
2017-07-14 11:10:00,45.5,45.59,45.47,45.51,39392.0,32.5588,32.6232,32.5374,32.566,39392.0
2017-07-14 11:20:00,45.51,45.57,45.46,45.48,20746.0,32.566,32.6089,32.5302,32.5445,20746.0
2017-07-14 11:30:00,45.5,45.66,45.5,45.64,15089.0,32.5588,32.6733,32.5588,32.659,15089.0
2017-07-14 11:40:00,45.64,45.74,45.63,45.67,12634.0,32.659,32.7306,32.6519,32.6805,12634.0
2017-07-14 11:50:00,45.64,45.73,45.61,45.68,15747.0,32.659,32.7234,32.6375,32.6876,15747.0
2017-07-14 12:00:00,45.66,45.73,45.62,45.73,8547.0,32.6733,32.7234,32.6447,32.7234,8547.0
2017-07-14 12:10:00,45.7,45.79,45.69,45.75,11960.0,32.702,32.7664,32.6948,32.7377,11960.0
2017-07-14 12:20:00,45.73,45.77,45.68,45.69,11212.0,32.7234,32.752,32.6876,32.6948,11212.0
2017-07-14 12:30:00,45.7,45.78,45.7,45.7,10201.0,32.702,32.7592,32.702,32.702,10201.0
2017-07-14 12:40:00,45.71,45.71,45.66,45.66,8815.0,32.7091,32.7091,32.6733,32.6733,8815.0
2017-07-14 12:50:00,45.66,45.72,45.65,45.65,7064.0,32.6733,32.7163,32.6662,32.6662,7064.0
2017-07-14 13:00:00,45.64,45.66,45.57,45.66,26676.0,32.659,32.6733,32.6089,32.6733,26676.0
2017-07-14 13:10:00,45.66,45.7,45.61,45.64,9673.0,32.6733,32.702,32.6375,32.659,9673.0
2017-07-14 13:20:00,45.66,45.67,45.61,45.61,8149.0,32.6733,32.6805,32.6375,32.6375,8149.0
2017-07-14 13:30:00,45.62,45.73,45.61,45.73,9898.0,32.6447,32.7234,32.6375,32.7234,9898.0
2017-07-14 13:40:00,45.74,45.81,45.7,45.76,8228.0,32.7306,32.7807,32.702,32.7449,8228.0
2017-07-14 13:50:00,45.77,45.85,45.71,45.84,22941.0,32.752,32.8093,32.7091,32.8021,22941.0
2017-07-14 14:00:00,45.8,45.86,45.65,45.65,57207.0,32.7735,32.8164,32.6662,32.6662,57207.0
2017-07-14 14:10:00,45.63,45.71,45.63,45.68,15451.0,32.6519,32.7091,32.6519,32.6876,15451.0
2017-07-14 14:20:00,45.68,45.72,45.65,45.7,14285.0,32.6876,32.7163,32.6662,32.702,14285.0
2017-07-14 14:30:00,45.68,45.68,45.62,45.65,9246.0,32.6876,32.6876,32.6447,32.6662,9246.0
2017-07-14 14:40:00,45.65,45.69,45.56,45.59,33445.0,32.6662,32.6948,32.6018,32.6232,33445.0
2017-07-14 14:50:00,45.59,45.61,45.57,45.59,14603.0,32.6232,32.6375,32.6089,32.6232,14603.0
2017-07-14 15:00:00,45.59,45.61,45.49,45.55,26546.0,32.6232,32.6375,32.5517,32.5946,26546.0
2017-07-14 15:10:00,45.54,45.73,45.5,45.68,62051.0,32.5875,32.7234,32.5588,32.6876,62051.0
2017-07-14 15:20:00,45.68,45.7,45.63,45.64,13080.0,32.6876,32.702,32.6519,32.659,13080.0
2017-07-14 15:30:00,45.63,45.73,45.62,45.73,38024.0,32.6519,32.7234,32.6447,32.7234,38024.0
2017-07-14 15:40:00,45.73,45.73,45.68,45.71,59630.0,32.7234,32.7234,32.6876,32.7091,59630.0
2017-07-14 15:50:00,45.71,45.73,45.62,45.72,118447.0,32.7091,32.7234,32.6447,32.7163,118447.0
2017-07-17 09:30:00,47.03,47.03,45.88,46.42,52558.0,33.6537,33.6537,32.8308,33.2172,52558.0
2017-07-17 09:40:00,46.49,46.79,46.42,46.78,40930.0,33.2673,33.4819,33.2172,33.4748,40930.0
2017-07-17 09:50:00,46.79,47.18,46.71,47.12,132121.0,33.4819,33.761,33.4247,33.7181,132121.0
2017-07-17 10:00:00,47.11,47.3,46.97,47.14,92097.0,33.7109,33.8469,33.6107,33.7324,92097.0
2017-07-17 10:10:00,47.14,47.26,46.88,46.88,74667.0,33.7324,33.8183,33.5463,33.5463,74667.0
2017-07-17 10:20:00,46.88,47.0,46.78,46.97,34461.0,33.5463,33.6322,33.4748,33.6107,34461.0
2017-07-17 10:30:00,46.98,47.13,46.95,47.12,39497.0,33.6179,33.7252,33.5964,33.7181,39497.0
2017-07-17 10:40:00,47.13,47.21,47.05,47.19,35630.0,33.7252,33.7825,33.668,33.7682,35630.0
2017-07-17 10:50:00,47.17,47.29,47.1,47.15,42792.0,33.7539,33.8397,33.7038,33.7395,42792.0
2017-07-17 11:00:00,47.15,47.24,47.03,47.18,42010.0,33.7395,33.8039,33.6537,33.761,42010.0
2017-07-17 11:10:00,47.16,47.16,47.0,47.1,49468.0,33.7467,33.7467,33.6322,33.7038,49468.0
2017-07-17 11:20:00,47.09,47.12,47.0,47.12,18887.0,33.6966,33.7181,33.6322,33.7181,18887.0
2017-07-17 11:30:00,47.09,47.09,46.78,46.82,24436.0,33.6966,33.6966,33.4748,33.5034,24436.0
2017-07-17 11:40:00,46.84,46.87,46.75,46.86,17639.0,33.5177,33.5392,33.4533,33.532,17639.0
2017-07-17 11:50:00,46.86,46.87,46.77,46.84,16066.0,33.532,33.5392,33.4676,33.5177,16066.0
2017-07-17 12:00:00,46.83,46.84,46.75,46.82,17760.0,33.5106,33.5177,33.4533,33.5034,17760.0
2017-07-17 12:10:00,46.82,46.89,46.82,46.86,14805.0,33.5034,33.5535,33.5034,33.532,14805.0
2017-07-17 12:20:00,46.86,46.87,46.67,46.67,12038.0,33.532,33.5392,33.3961,33.3961,12038.0
2017-07-17 12:30:00,46.68,46.78,46.68,46.7,14110.0,33.4032,33.4748,33.4032,33.4175,14110.0
2017-07-17 12:40:00,46.68,46.75,46.63,46.69,14175.0,33.4032,33.4533,33.3674,33.4104,14175.0
2017-07-17 12:50:00,46.68,46.71,46.48,46.48,21163.0,33.4032,33.4247,33.2601,33.2601,21163.0
2017-07-17 13:00:00,46.48,46.49,46.36,46.37,18931.0,33.2601,33.2673,33.1742,33.1814,18931.0
2017-07-17 13:10:00,46.36,46.37,46.2,46.21,19715.0,33.1742,33.1814,33.0597,33.0669,19715.0
2017-07-17 13:20:00,46.21,46.29,46.16,46.22,31550.0,33.0669,33.1241,33.0311,33.0741,31550.0
2017-07-17 13:30:00,46.22,46.29,46.14,46.2,29612.0,33.0741,33.1241,33.0168,33.0597,29612.0
2017-07-17 13:40:00,46.2,46.3,46.19,46.28,10351.0,33.0597,33.1313,33.0526,33.117,10351.0
2017-07-17 13:50:00,46.3,46.31,46.23,46.26,10874.0,33.1313,33.1385,33.0812,33.1027,10874.0
2017-07-17 14:00:00,46.27,46.28,46.21,46.26,15184.0,33.1098,33.117,33.0669,33.1027,15184.0
2017-07-17 14:10:00,46.28,46.32,46.25,46.3,14238.0,33.117,33.1456,33.0955,33.1313,14238.0
2017-07-17 14:20:00,46.31,46.48,46.3,46.46,59917.0,33.1385,33.2601,33.1313,33.2458,59917.0
2017-07-17 14:30:00,46.45,46.48,46.39,46.41,54843.0,33.2386,33.2601,33.1957,33.21,54843.0
2017-07-17 14:40:00,46.43,46.43,46.3,46.31,26995.0,33.2243,33.2243,33.1313,33.1385,26995.0
2017-07-17 14:50:00,46.31,46.37,46.3,46.32,29703.0,33.1385,33.1814,33.1313,33.1456,29703.0
2017-07-17 15:00:00,46.32,46.33,46.22,46.23,22980.0,33.1456,33.1528,33.0741,33.0812,22980.0
2017-07-17 15:10:00,46.23,46.26,46.17,46.23,39189.0,33.0812,33.1027,33.0383,33.0812,39189.0
2017-07-17 15:20:00,46.23,46.24,46.11,46.12,36392.0,33.0812,33.0884,32.9953,33.0025,36392.0
2017-07-17 15:30:00,46.12,46.22,46.12,46.14,54177.0,33.0025,33.0741,33.0025,33.0168,54177.0
2017-07-17 15:40:00,46.14,46.14,46.03,46.05,68948.0,33.0168,33.0168,32.9381,32.9524,68948.0
2017-07-17 15:50:00,46.06,46.1,45.99,46.03,145511.0,32.9596,32.9882,32.9095,32.9381,145511.0
2017-07-18 09:30:00,46.3,46.5,46.02,46.15,86636.0,33.1313,33.2744,32.9309,33.024,86636.0
2017-07-18 09:40:00,46.15,46.2,45.93,45.98,40043.0,33.024,33.0597,32.8665,32.9023,40043.0
2017-07-18 09:50:00,45.97,46.1,45.84,46.1,33711.0,32.8952,32.9882,32.8021,32.9882,33711.0
2017-07-18 10:00:00,46.09,46.16,45.97,46.16,60251.0,32.981,33.0311,32.8952,33.0311,60251.0
2017-07-18 10:10:00,46.14,46.14,45.83,45.85,45515.0,33.0168,33.0168,32.795,32.8093,45515.0
2017-07-18 10:20:00,45.85,45.9,45.76,45.85,43297.0,32.8093,32.8451,32.7449,32.8093,43297.0
2017-07-18 10:30:00,45.86,45.86,45.73,45.75,50071.0,32.8164,32.8164,32.7234,32.7377,50071.0
2017-07-18 10:40:00,45.75,45.75,45.6,45.63,31922.0,32.7377,32.7377,32.6304,32.6519,31922.0
2017-07-18 10:50:00,45.62,45.73,45.59,45.73,17701.0,32.6447,32.7234,32.6232,32.7234,17701.0
2017-07-18 11:00:00,45.73,45.73,45.58,45.68,24342.0,32.7234,32.7234,32.6161,32.6876,24342.0
2017-07-18 11:10:00,45.69,45.87,45.66,45.66,48365.0,32.6948,32.8236,32.6733,32.6733,48365.0
2017-07-18 11:20:00,45.66,45.76,45.58,45.65,46784.0,32.6733,32.7449,32.6161,32.6662,46784.0
2017-07-18 11:30:00,45.64,45.68,45.57,45.6,106271.0,32.659,32.6876,32.6089,32.6304,106271.0
2017-07-18 11:40:00,45.6,45.63,45.55,45.62,12350.0,32.6304,32.6519,32.5946,32.6447,12350.0
2017-07-18 11:50:00,45.63,45.67,45.55,45.56,16501.0,32.6519,32.6805,32.5946,32.6018,16501.0
2017-07-18 12:00:00,45.55,45.82,45.55,45.82,19441.0,32.5946,32.7878,32.5946,32.7878,19441.0
2017-07-18 12:10:00,45.81,45.81,45.7,45.71,6843.0,32.7807,32.7807,32.702,32.7091,6843.0
2017-07-18 12:20:00,45.71,45.75,45.68,45.7,9105.0,32.7091,32.7377,32.6876,32.702,9105.0
2017-07-18 12:30:00,45.7,45.74,45.61,45.61,9773.0,32.702,32.7306,32.6375,32.6375,9773.0
2017-07-18 12:40:00,45.62,45.7,45.61,45.66,13854.0,32.6447,32.702,32.6375,32.6733,13854.0
2017-07-18 12:50:00,45.66,45.67,45.6,45.63,14841.0,32.6733,32.6805,32.6304,32.6519,14841.0
2017-07-18 13:00:00,45.62,45.66,45.61,45.65,9020.0,32.6447,32.6733,32.6375,32.6662,9020.0
2017-07-18 13:10:00,45.64,45.65,45.55,45.58,14299.0,32.659,32.6662,32.5946,32.6161,14299.0
2017-07-18 13:20:00,45.57,45.63,45.55,45.58,20001.0,32.6089,32.6519,32.5946,32.6161,20001.0
2017-07-18 13:30:00,45.58,45.61,45.55,45.57,18061.0,32.6161,32.6375,32.5946,32.6089,18061.0
2017-07-18 13:40:00,45.57,45.64,45.55,45.55,20332.0,32.6089,32.659,32.5946,32.5946,20332.0
2017-07-18 13:50:00,45.56,45.63,45.55,45.62,15157.0,32.6018,32.6519,32.5946,32.6447,15157.0
2017-07-18 14:00:00,45.63,45.84,45.62,45.84,30799.0,32.6519,32.8021,32.6447,32.8021,30799.0
2017-07-18 14:10:00,45.86,45.88,45.81,45.86,19177.0,32.8164,32.8308,32.7807,32.8164,19177.0
2017-07-18 14:20:00,45.86,45.94,45.85,45.88,32371.0,32.8164,32.8737,32.8093,32.8308,32371.0
2017-07-18 14:30:00,45.88,45.96,45.85,45.88,22815.0,32.8308,32.888,32.8093,32.8308,22815.0
2017-07-18 14:40:00,45.88,45.91,45.87,45.9,17925.0,32.8308,32.8522,32.8236,32.8451,17925.0
2017-07-18 14:50:00,45.9,45.99,45.87,45.96,30343.0,32.8451,32.9095,32.8236,32.888,30343.0
2017-07-18 15:00:00,45.95,46.06,45.95,46.0,32291.0,32.8808,32.9596,32.8808,32.9166,32291.0
2017-07-18 15:10:00,46.0,46.01,45.92,45.94,20873.0,32.9166,32.9238,32.8594,32.8737,20873.0
2017-07-18 15:20:00,45.93,45.98,45.89,45.96,29342.0,32.8665,32.9023,32.8379,32.888,29342.0
2017-07-18 15:30:00,45.96,45.98,45.88,45.88,48583.0,32.888,32.9023,32.8308,32.8308,48583.0
2017-07-18 15:40:00,45.89,45.95,45.88,45.93,55937.0,32.8379,32.8808,32.8308,32.8665,55937.0
2017-07-18 15:50:00,45.92,46.0,45.89,45.92,90518.0,32.8594,32.9166,32.8379,32.8594,90518.0
2017-07-19 09:30:00,45.76,45.97,45.75,45.8,17246.0,32.7449,32.8952,32.7377,32.7735,17246.0
2017-07-19 09:40:00,45.75,45.97,45.75,45.97,12410.0,32.7377,32.8952,32.7377,32.8952,12410.0
2017-07-19 09:50:00,45.96,45.96,45.86,45.9,13145.0,32.888,32.888,32.8164,32.8451,13145.0
2017-07-19 10:00:00,45.92,46.04,45.92,46.02,22639.0,32.8594,32.9452,32.8594,32.9309,22639.0
2017-07-19 10:10:00,45.99,46.09,45.97,45.98,14185.0,32.9095,32.981,32.8952,32.9023,14185.0
2017-07-19 10:20:00,45.98,46.13,45.98,46.05,9280.0,32.9023,33.0097,32.9023,32.9524,9280.0
2017-07-19 10:30:00,46.05,46.39,46.03,46.16,43906.0,32.9524,33.1957,32.9381,33.0311,43906.0
2017-07-19 10:40:00,46.12,46.29,46.12,46.2,17664.0,33.0025,33.1241,33.0025,33.0597,17664.0
2017-07-19 10:50:00,46.21,46.27,46.17,46.27,14599.0,33.0669,33.1098,33.0383,33.1098,14599.0
2017-07-19 11:00:00,46.29,46.4,46.26,46.32,11098.0,33.1241,33.2029,33.1027,33.1456,11098.0
2017-07-19 11:10:00,46.34,46.41,46.33,46.4,20581.0,33.1599,33.21,33.1528,33.2029,20581.0
2017-07-19 11:20:00,46.4,46.41,46.27,46.31,20482.0,33.2029,33.21,33.1098,33.1385,20482.0
2017-07-19 11:30:00,46.32,46.37,46.27,46.32,18992.0,33.1456,33.1814,33.1098,33.1456,18992.0
2017-07-19 11:40:00,46.32,46.38,46.28,46.32,18376.0,33.1456,33.1885,33.117,33.1456,18376.0
2017-07-19 11:50:00,46.32,46.39,46.29,46.32,10607.0,33.1456,33.1957,33.1241,33.1456,10607.0
2017-07-19 12:00:00,46.33,46.37,45.95,46.3,47947.0,33.1528,33.1814,32.8808,33.1313,47947.0
2017-07-19 12:10:00,46.3,46.43,46.29,46.43,11059.0,33.1313,33.2243,33.1241,33.2243,11059.0
2017-07-19 12:20:00,46.43,46.5,46.34,46.48,22073.0,33.2243,33.2744,33.1599,33.2601,22073.0
2017-07-19 12:30:00,46.48,46.54,46.48,46.52,13360.0,33.2601,33.303,33.2601,33.2887,13360.0
2017-07-19 12:40:00,46.52,46.62,46.51,46.6,11713.0,33.2887,33.3603,33.2816,33.346,11713.0
2017-07-19 12:50:00,46.6,46.7,46.6,46.7,17369.0,33.346,33.4175,33.346,33.4175,17369.0
2017-07-19 13:00:00,46.69,46.73,46.68,46.7,13722.0,33.4104,33.439,33.4032,33.4175,13722.0
2017-07-19 13:10:00,46.69,46.77,46.69,46.72,15453.0,33.4104,33.4676,33.4104,33.4318,15453.0
2017-07-19 13:20:00,46.71,46.76,46.7,46.76,11714.0,33.4247,33.4605,33.4175,33.4605,11714.0
2017-07-19 13:30:00,46.77,46.8,46.72,46.75,21245.0,33.4676,33.4891,33.4318,33.4533,21245.0
2017-07-19 13:40:00,46.75,46.81,46.75,46.8,11047.0,33.4533,33.4962,33.4533,33.4891,11047.0
2017-07-19 13:50:00,46.8,46.89,46.77,46.86,22985.0,33.4891,33.5535,33.4676,33.532,22985.0
2017-07-19 14:00:00,46.85,46.86,46.79,46.79,36111.0,33.5249,33.532,33.4819,33.4819,36111.0
2017-07-19 14:10:00,46.79,46.8,46.67,46.68,20358.0,33.4819,33.4891,33.3961,33.4032,20358.0
2017-07-19 14:20:00,46.68,46.77,46.65,46.77,30157.0,33.4032,33.4676,33.3818,33.4676,30157.0
2017-07-19 14:30:00,46.78,46.89,46.77,46.86,30719.0,33.4748,33.5535,33.4676,33.532,30719.0
2017-07-19 14:40:00,46.86,46.87,46.81,46.84,15174.0,33.532,33.5392,33.4962,33.5177,15174.0
2017-07-19 14:50:00,46.85,46.89,46.84,46.85,23281.0,33.5249,33.5535,33.5177,33.5249,23281.0
2017-07-19 15:00:00,46.84,46.88,46.84,46.88,22132.0,33.5177,33.5463,33.5177,33.5463,22132.0
2017-07-19 15:10:00,46.88,46.88,46.75,46.76,23181.0,33.5463,33.5463,33.4533,33.4605,23181.0
2017-07-19 15:20:00,46.76,46.78,46.65,46.66,34024.0,33.4605,33.4748,33.3818,33.3889,34024.0
2017-07-19 15:30:00,46.66,46.68,46.55,46.56,55529.0,33.3889,33.4032,33.3102,33.3173,55529.0
2017-07-19 15:40:00,46.57,46.69,46.54,46.66,61052.0,33.3245,33.4104,33.303,33.3889,61052.0
2017-07-19 15:50:00,46.67,46.68,46.6,46.64,91572.0,33.3961,33.4032,33.346,33.3746,91572.0
2017-07-20 09:30:00,47.04,47.04,46.72,47.01,25533.0,33.6608,33.6608,33.4318,33.6394,25533.0
2017-07-20 09:40:00,47.03,47.06,46.82,47.03,27746.0,33.6537,33.6751,33.5034,33.6537,27746.0
2017-07-20 09:50:00,47.03,47.2,47.02,47.12,17248.0,33.6537,33.7753,33.6465,33.7181,17248.0
2017-07-20 10:00:00,47.14,47.15,47.03,47.04,20570.0,33.7324,33.7395,33.6537,33.6608,20570.0
2017-07-20 10:10:00,47.04,47.12,46.99,47.01,59537.0,33.6608,33.7181,33.625,33.6394,59537.0
2017-07-20 10:20:00,47.0,47.01,46.72,46.91,28195.0,33.6322,33.6394,33.4318,33.5678,28195.0
2017-07-20 10:30:00,46.92,46.96,46.75,46.78,18833.0,33.575,33.6036,33.4533,33.4748,18833.0
2017-07-20 10:40:00,46.75,46.91,46.67,46.89,23943.0,33.4533,33.5678,33.3961,33.5535,23943.0
2017-07-20 10:50:00,46.82,46.9,46.74,46.82,15429.0,33.5034,33.5606,33.4462,33.5034,15429.0
2017-07-20 11:00:00,46.83,46.83,46.44,46.53,34036.0,33.5106,33.5106,33.2315,33.2959,34036.0
2017-07-20 11:10:00,46.45,46.46,46.21,46.35,48638.0,33.2386,33.2458,33.0669,33.1671,48638.0
2017-07-20 11:20:00,46.34,46.43,46.3,46.41,20774.0,33.1599,33.2243,33.1313,33.21,20774.0
2017-07-20 11:30:00,46.45,46.52,46.27,46.29,36910.0,33.2386,33.2887,33.1098,33.1241,36910.0
2017-07-20 11:40:00,46.27,46.38,46.23,46.37,10854.0,33.1098,33.1885,33.0812,33.1814,10854.0
2017-07-20 11:50:00,46.38,46.46,46.32,46.33,22128.0,33.1885,33.2458,33.1456,33.1528,22128.0
2017-07-20 12:00:00,46.33,46.38,46.21,46.25,15578.0,33.1528,33.1885,33.0669,33.0955,15578.0
2017-07-20 12:10:00,46.23,46.32,46.23,46.27,11760.0,33.0812,33.1456,33.0812,33.1098,11760.0
2017-07-20 12:20:00,46.27,46.28,46.17,46.19,9869.0,33.1098,33.117,33.0383,33.0526,9869.0
2017-07-20 12:30:00,46.2,46.32,46.15,46.31,15885.0,33.0597,33.1456,33.024,33.1385,15885.0
2017-07-20 12:40:00,46.3,46.35,46.29,46.35,21898.0,33.1313,33.1671,33.1241,33.1671,21898.0
2017-07-20 12:50:00,46.34,46.42,46.31,46.42,9658.0,33.1599,33.2172,33.1385,33.2172,9658.0
2017-07-20 13:00:00,46.46,46.5,46.39,46.43,13890.0,33.2458,33.2744,33.1957,33.2243,13890.0
2017-07-20 13:10:00,46.43,46.51,46.39,46.46,7471.0,33.2243,33.2816,33.1957,33.2458,7471.0
2017-07-20 13:20:00,46.46,46.46,46.35,46.36,10937.0,33.2458,33.2458,33.1671,33.1742,10937.0
2017-07-20 13:30:00,46.34,46.46,46.3,46.45,12314.0,33.1599,33.2458,33.1313,33.2386,12314.0
2017-07-20 13:40:00,46.47,46.59,46.46,46.57,18425.0,33.2529,33.3388,33.2458,33.3245,18425.0
2017-07-20 13:50:00,46.58,46.66,46.57,46.61,21837.0,33.3317,33.3889,33.3245,33.3531,21837.0
2017-07-20 14:00:00,46.61,46.7,46.57,46.61,15165.0,33.3531,33.4175,33.3245,33.3531,15165.0
2017-07-20 14:10:00,46.61,46.67,46.58,46.65,12949.0,33.3531,33.3961,33.3317,33.3818,12949.0
2017-07-20 14:20:00,46.65,46.72,46.64,46.67,18403.0,33.3818,33.4318,33.3746,33.3961,18403.0
2017-07-20 14:30:00,46.68,46.68,46.51,46.51,12867.0,33.4032,33.4032,33.2816,33.2816,12867.0
2017-07-20 14:40:00,46.51,46.56,46.5,46.54,14178.0,33.2816,33.3173,33.2744,33.303,14178.0
2017-07-20 14:50:00,46.55,46.59,46.55,46.57,29132.0,33.3102,33.3388,33.3102,33.3245,29132.0
2017-07-20 15:00:00,46.56,46.58,46.51,46.51,16285.0,33.3173,33.3317,33.2816,33.2816,16285.0
2017-07-20 15:10:00,46.51,46.55,46.5,46.53,21603.0,33.2816,33.3102,33.2744,33.2959,21603.0
2017-07-20 15:20:00,46.53,46.53,46.43,46.48,13276.0,33.2959,33.2959,33.2243,33.2601,13276.0
2017-07-20 15:30:00,46.47,46.52,46.41,46.43,28026.0,33.2529,33.2887,33.21,33.2243,28026.0
2017-07-20 15:40:00,46.43,46.47,46.33,46.34,64033.0,33.2243,33.2529,33.1528,33.1599,64033.0
2017-07-20 15:50:00,46.34,46.4,46.29,46.38,77954.0,33.1599,33.2029,33.1241,33.1885,77954.0
2017-07-21 09:30:00,46.33,46.63,46.27,46.31,16866.0,33.1528,33.3674,33.1098,33.1385,16866.0
2017-07-21 09:40:00,46.33,46.5,46.21,46.5,24346.0,33.1528,33.2744,33.0669,33.2744,24346.0
2017-07-21 09:50:00,46.51,46.65,46.5,46.63,19024.0,33.2816,33.3818,33.2744,33.3674,19024.0
2017-07-21 10:00:00,46.59,46.61,46.28,46.33,126833.0,33.3388,33.3531,33.117,33.1528,126833.0
2017-07-21 10:10:00,46.32,46.33,46.13,46.18,20645.0,33.1456,33.1528,33.0097,33.0454,20645.0
2017-07-21 10:20:00,46.2,46.4,46.2,46.4,12486.0,33.0597,33.2029,33.0597,33.2029,12486.0
2017-07-21 10:30:00,46.4,46.42,46.17,46.17,37644.0,33.2029,33.2172,33.0383,33.0383,37644.0
2017-07-21 10:40:00,46.15,46.31,45.92,45.94,67908.0,33.024,33.1385,32.8594,32.8737,67908.0
2017-07-21 10:50:00,45.94,46.05,45.93,46.04,40985.0,32.8737,32.9524,32.8665,32.9452,40985.0
2017-07-21 11:00:00,46.04,46.18,46.04,46.07,24442.0,32.9452,33.0454,32.9452,32.9667,24442.0
2017-07-21 11:10:00,46.09,46.15,46.03,46.07,28771.0,32.981,33.024,32.9381,32.9667,28771.0
2017-07-21 11:20:00,46.07,46.13,46.03,46.09,34416.0,32.9667,33.0097,32.9381,32.981,34416.0
2017-07-21 11:30:00,46.07,46.13,46.04,46.04,29684.0,32.9667,33.0097,32.9452,32.9452,29684.0
2017-07-21 11:40:00,46.04,46.1,45.92,45.97,27250.0,32.9452,32.9882,32.8594,32.8952,27250.0
2017-07-21 11:50:00,45.96,46.03,45.94,46.0,32296.0,32.888,32.9381,32.8737,32.9166,32296.0
2017-07-21 12:00:00,46.01,46.08,45.99,46.05,19209.0,32.9238,32.9739,32.9095,32.9524,19209.0
2017-07-21 12:10:00,46.04,46.1,45.97,46.08,10071.0,32.9452,32.9882,32.8952,32.9739,10071.0
2017-07-21 12:20:00,46.07,46.07,45.86,45.87,24884.0,32.9667,32.9667,32.8164,32.8236,24884.0
2017-07-21 12:30:00,45.86,45.87,45.76,45.81,24279.0,32.8164,32.8236,32.7449,32.7807,24279.0
2017-07-21 12:40:00,45.82,45.82,45.72,45.81,19808.0,32.7878,32.7878,32.7163,32.7807,19808.0
2017-07-21 12:50:00,45.81,45.81,45.7,45.79,17413.0,32.7807,32.7807,32.702,32.7664,17413.0
2017-07-21 13:00:00,45.8,45.94,45.79,45.88,26683.0,32.7735,32.8737,32.7664,32.8308,26683.0
2017-07-21 13:10:00,45.88,45.88,45.78,45.82,27247.0,32.8308,32.8308,32.7592,32.7878,27247.0
2017-07-21 13:20:00,45.81,45.82,45.73,45.79,24175.0,32.7807,32.7878,32.7234,32.7664,24175.0
2017-07-21 13:30:00,45.78,45.91,45.78,45.89,29968.0,32.7592,32.8522,32.7592,32.8379,29968.0
2017-07-21 13:40:00,45.89,45.92,45.79,45.8,24988.0,32.8379,32.8594,32.7664,32.7735,24988.0
2017-07-21 13:50:00,45.79,45.81,45.66,45.66,44621.0,32.7664,32.7807,32.6733,32.6733,44621.0
2017-07-21 14:00:00,45.66,45.73,45.64,45.67,34300.0,32.6733,32.7234,32.659,32.6805,34300.0
2017-07-21 14:10:00,45.68,45.84,45.67,45.84,45588.0,32.6876,32.8021,32.6805,32.8021,45588.0
2017-07-21 14:20:00,45.84,45.84,45.72,45.79,33164.0,32.8021,32.8021,32.7163,32.7664,33164.0
2017-07-21 14:30:00,45.79,45.85,45.75,45.82,22592.0,32.7664,32.8093,32.7377,32.7878,22592.0
2017-07-21 14:40:00,45.82,45.83,45.77,45.82,23124.0,32.7878,32.795,32.752,32.7878,23124.0
2017-07-21 14:50:00,45.8,45.88,45.8,45.87,15697.0,32.7735,32.8308,32.7735,32.8236,15697.0
2017-07-21 15:00:00,45.88,45.92,45.87,45.92,27904.0,32.8308,32.8594,32.8236,32.8594,27904.0
2017-07-21 15:10:00,45.92,45.93,45.88,45.91,15912.0,32.8594,32.8665,32.8308,32.8522,15912.0
2017-07-21 15:20:00,45.9,45.91,45.8,45.83,28399.0,32.8451,32.8522,32.7735,32.795,28399.0
2017-07-21 15:30:00,45.82,45.89,45.78,45.78,36966.0,32.7878,32.8379,32.7592,32.7592,36966.0
2017-07-21 15:40:00,45.79,45.89,45.78,45.89,43194.0,32.7664,32.8379,32.7592,32.8379,43194.0
2017-07-21 15:50:00,45.89,45.94,45.83,45.85,96986.0,32.8379,32.8737,32.795,32.8093,96986.0
2017-07-24 09:30:00,45.96,46.23,45.95,46.15,27009.0,32.888,33.0812,32.8808,33.024,27009.0
2017-07-24 09:40:00,46.15,46.19,46.06,46.11,7214.0,33.024,33.0526,32.9596,32.9953,7214.0
2017-07-24 09:50:00,46.09,46.11,46.04,46.07,8136.0,32.981,32.9953,32.9452,32.9667,8136.0
2017-07-24 10:00:00,46.08,46.36,46.08,46.25,31394.0,32.9739,33.1742,32.9739,33.0955,31394.0
2017-07-24 10:10:00,46.25,46.28,46.01,46.03,22565.0,33.0955,33.117,32.9238,32.9381,22565.0
2017-07-24 10:20:00,46.0,46.09,45.92,45.99,21873.0,32.9166,32.981,32.8594,32.9095,21873.0
2017-07-24 10:30:00,45.98,45.98,45.84,45.92,19655.0,32.9023,32.9023,32.8021,32.8594,19655.0
2017-07-24 10:40:00,45.91,46.1,45.86,46.09,17843.0,32.8522,32.9882,32.8164,32.981,17843.0
2017-07-24 10:50:00,46.06,46.06,45.97,45.99,13979.0,32.9596,32.9596,32.8952,32.9095,13979.0
2017-07-24 11:00:00,45.97,46.04,45.96,45.99,25059.0,32.8952,32.9452,32.888,32.9095,25059.0
2017-07-24 11:10:00,45.98,46.01,45.96,45.98,10434.0,32.9023,32.9238,32.888,32.9023,10434.0
2017-07-24 11:20:00,45.97,45.98,45.76,45.79,87909.0,32.8952,32.9023,32.7449,32.7664,87909.0
2017-07-24 11:30:00,45.8,45.8,45.72,45.74,30701.0,32.7735,32.7735,32.7163,32.7306,30701.0
2017-07-24 11:40:00,45.75,45.78,45.67,45.78,40932.0,32.7377,32.7592,32.6805,32.7592,40932.0
2017-07-24 11:50:00,45.76,45.79,45.7,45.74,19862.0,32.7449,32.7664,32.702,32.7306,19862.0
2017-07-24 12:00:00,45.76,45.79,45.72,45.74,17532.0,32.7449,32.7664,32.7163,32.7306,17532.0
2017-07-24 12:10:00,45.72,45.79,45.72,45.77,16418.0,32.7163,32.7664,32.7163,32.752,16418.0
2017-07-24 12:20:00,45.78,45.79,45.67,45.7,15645.0,32.7592,32.7664,32.6805,32.702,15645.0
2017-07-24 12:30:00,45.7,45.76,45.65,45.75,12022.0,32.702,32.7449,32.6662,32.7377,12022.0
2017-07-24 12:40:00,45.75,45.78,45.72,45.76,11370.0,32.7377,32.7592,32.7163,32.7449,11370.0
2017-07-24 12:50:00,45.74,45.74,45.65,45.65,10338.0,32.7306,32.7306,32.6662,32.6662,10338.0
2017-07-24 13:00:00,45.65,45.77,45.65,45.77,25028.0,32.6662,32.752,32.6662,32.752,25028.0
2017-07-24 13:10:00,45.78,45.84,45.78,45.81,10468.0,32.7592,32.8021,32.7592,32.7807,10468.0
2017-07-24 13:20:00,45.82,45.85,45.81,45.85,6025.0,32.7878,32.8093,32.7807,32.8093,6025.0
2017-07-24 13:30:00,45.85,45.91,45.82,45.9,17750.0,32.8093,32.8522,32.7878,32.8451,17750.0
2017-07-24 13:40:00,45.9,46.03,45.9,46.02,18530.0,32.8451,32.9381,32.8451,32.9309,18530.0
2017-07-24 13:50:00,46.02,46.05,45.99,46.02,20685.0,32.9309,32.9524,32.9095,32.9309,20685.0
2017-07-24 14:00:00,46.03,46.11,46.02,46.11,21866.0,32.9381,32.9953,32.9309,32.9953,21866.0
2017-07-24 14:10:00,46.11,46.13,46.07,46.1,11360.0,32.9953,33.0097,32.9667,32.9882,11360.0
2017-07-24 14:20:00,46.1,46.23,46.1,46.21,27833.0,32.9882,33.0812,32.9882,33.0669,27833.0
2017-07-24 14:30:00,46.2,46.23,46.2,46.21,11669.0,33.0597,33.0812,33.0597,33.0669,11669.0
2017-07-24 14:40:00,46.21,46.27,46.21,46.21,18695.0,33.0669,33.1098,33.0669,33.0669,18695.0
2017-07-24 14:50:00,46.21,46.25,46.21,46.22,17171.0,33.0669,33.0955,33.0669,33.0741,17171.0
2017-07-24 15:00:00,46.22,46.22,46.15,46.15,12471.0,33.0741,33.0741,33.024,33.024,12471.0
2017-07-24 15:10:00,46.16,46.26,46.15,46.26,20481.0,33.0311,33.1027,33.024,33.1027,20481.0
2017-07-24 15:20:00,46.25,46.31,46.24,46.25,23379.0,33.0955,33.1385,33.0884,33.0955,23379.0
2017-07-24 15:30:00,46.25,46.3,46.18,46.3,41080.0,33.0955,33.1313,33.0454,33.1313,41080.0
2017-07-24 15:40:00,46.3,46.31,46.24,46.3,43530.0,33.1313,33.1385,33.0884,33.1313,43530.0
2017-07-24 15:50:00,46.3,46.32,46.26,46.3,63074.0,33.1313,33.1456,33.1027,33.1313,63074.0
2017-07-25 09:30:00,47.0,47.3,46.78,47.22,38975.0,33.6322,33.8469,33.4748,33.7896,38975.0
2017-07-25 09:40:00,47.15,47.42,47.12,47.19,48515.0,33.7395,33.9327,33.7181,33.7682,48515.0
2017-07-25 09:50:00,47.21,47.29,47.14,47.25,28307.0,33.7825,33.8397,33.7324,33.8111,28307.0
2017-07-25 10:00:00,47.28,47.29,47.0,47.01,42789.0,33.8326,33.8397,33.6322,33.6394,42789.0
2017-07-25 10:10:00,47.01,47.13,46.94,47.11,44353.0,33.6394,33.7252,33.5893,33.7109,44353.0
2017-07-25 10:20:00,47.1,47.11,46.89,47.01,35428.0,33.7038,33.7109,33.5535,33.6394,35428.0
2017-07-25 10:30:00,47.01,47.07,46.96,47.05,27517.0,33.6394,33.6823,33.6036,33.668,27517.0
2017-07-25 10:40:00,47.06,47.14,47.03,47.1,17213.0,33.6751,33.7324,33.6537,33.7038,17213.0
2017-07-25 10:50:00,47.08,47.12,47.0,47.01,11371.0,33.6895,33.7181,33.6322,33.6394,11371.0
2017-07-25 11:00:00,47.02,47.11,46.95,47.04,18059.0,33.6465,33.7109,33.5964,33.6608,18059.0
2017-07-25 11:10:00,47.04,47.19,47.03,47.04,28191.0,33.6608,33.7682,33.6537,33.6608,28191.0
2017-07-25 11:20:00,47.02,47.03,46.83,46.89,21379.0,33.6465,33.6537,33.5106,33.5535,21379.0
2017-07-25 11:30:00,46.91,47.1,46.9,47.1,10742.0,33.5678,33.7038,33.5606,33.7038,10742.0
2017-07-25 11:40:00,47.08,47.08,46.94,46.98,16068.0,33.6895,33.6895,33.5893,33.6179,16068.0
2017-07-25 11:50:00,46.98,46.99,46.89,46.98,15938.0,33.6179,33.625,33.5535,33.6179,15938.0
2017-07-25 12:00:00,46.97,47.0,46.93,46.96,14180.0,33.6107,33.6322,33.5821,33.6036,14180.0
2017-07-25 12:10:00,46.97,47.02,46.93,46.97,16269.0,33.6107,33.6465,33.5821,33.6107,16269.0
2017-07-25 12:20:00,46.97,47.03,46.94,47.01,9661.0,33.6107,33.6537,33.5893,33.6394,9661.0
2017-07-25 12:30:00,47.0,47.03,46.89,46.89,21751.0,33.6322,33.6537,33.5535,33.5535,21751.0
2017-07-25 12:40:00,46.89,47.03,46.86,47.03,47114.0,33.5535,33.6537,33.532,33.6537,47114.0
2017-07-25 12:50:00,47.0,47.03,46.96,46.97,10583.0,33.6322,33.6537,33.6036,33.6107,10583.0
2017-07-25 13:00:00,46.98,46.99,46.91,46.91,9727.0,33.6179,33.625,33.5678,33.5678,9727.0
2017-07-25 13:10:00,46.9,46.9,46.75,46.78,16670.0,33.5606,33.5606,33.4533,33.4748,16670.0
2017-07-25 13:20:00,46.78,46.8,46.76,46.78,8605.0,33.4748,33.4891,33.4605,33.4748,8605.0
2017-07-25 13:30:00,46.78,46.96,46.77,46.94,43595.0,33.4748,33.6036,33.4676,33.5893,43595.0
2017-07-25 13:40:00,46.94,46.94,46.8,46.84,23976.0,33.5893,33.5893,33.4891,33.5177,23976.0
2017-07-25 13:50:00,46.83,46.89,46.8,46.85,18966.0,33.5106,33.5535,33.4891,33.5249,18966.0
2017-07-25 14:00:00,46.85,46.87,46.64,46.64,52576.0,33.5249,33.5392,33.3746,33.3746,52576.0
2017-07-25 14:10:00,46.65,46.68,46.59,46.61,25996.0,33.3818,33.4032,33.3388,33.3531,25996.0
2017-07-25 14:20:00,46.62,46.63,46.56,46.63,26923.0,33.3603,33.3674,33.3173,33.3674,26923.0
2017-07-25 14:30:00,46.64,46.84,46.63,46.82,26781.0,33.3746,33.5177,33.3674,33.5034,26781.0
2017-07-25 14:40:00,46.82,46.82,46.71,46.75,14603.0,33.5034,33.5034,33.4247,33.4533,14603.0
2017-07-25 14:50:00,46.76,46.83,46.75,46.81,21885.0,33.4605,33.5106,33.4533,33.4962,21885.0
2017-07-25 15:00:00,46.8,46.82,46.73,46.77,19647.0,33.4891,33.5034,33.439,33.4676,19647.0
2017-07-25 15:10:00,46.77,46.8,46.75,46.77,32029.0,33.4676,33.4891,33.4533,33.4676,32029.0
2017-07-25 15:20:00,46.78,46.82,46.74,46.81,23287.0,33.4748,33.5034,33.4462,33.4962,23287.0
2017-07-25 15:30:00,46.8,46.82,46.76,46.82,34292.0,33.4891,33.5034,33.4605,33.5034,34292.0
2017-07-25 15:40:00,46.82,46.9,46.73,46.74,82348.0,33.5034,33.5606,33.439,33.4462,82348.0
2017-07-25 15:50:00,46.74,46.74,46.62,46.63,134057.0,33.4462,33.4462,33.3603,33.3674,134057.0
2017-07-26 09:30:00,46.84,46.94,46.4,46.45,38123.0,33.5177,33.5893,33.2029,33.2386,38123.0
2017-07-26 09:40:00,46.41,46.48,46.2,46.38,26171.0,33.21,33.2601,33.0597,33.1885,26171.0
2017-07-26 09:50:00,46.45,46.57,46.42,46.43,71402.0,33.2386,33.3245,33.2172,33.2243,71402.0
2017-07-26 10:00:00,46.41,46.51,46.39,46.46,38572.0,33.21,33.2816,33.1957,33.2458,38572.0
2017-07-26 10:10:00,46.46,46.52,46.43,46.49,32266.0,33.2458,33.2887,33.2243,33.2673,32266.0
2017-07-26 10:20:00,46.5,46.5,46.31,46.37,36373.0,33.2744,33.2744,33.1385,33.1814,36373.0
2017-07-26 10:30:00,46.4,46.65,46.4,46.6,184710.0,33.2029,33.3818,33.2029,33.346,184710.0
2017-07-26 10:40:00,46.6,46.7,46.55,46.65,157368.0,33.346,33.4175,33.3102,33.3818,157368.0
2017-07-26 10:50:00,46.65,46.65,46.39,46.6,16768.0,33.3818,33.3818,33.1957,33.346,16768.0
2017-07-26 11:00:00,46.6,46.6,46.45,46.48,15853.0,33.346,33.346,33.2386,33.2601,15853.0
2017-07-26 11:10:00,46.49,46.53,46.43,46.49,23321.0,33.2673,33.2959,33.2243,33.2673,23321.0
2017-07-26 11:20:00,46.49,46.58,46.45,46.46,24744.0,33.2673,33.3317,33.2386,33.2458,24744.0
2017-07-26 11:30:00,46.46,46.5,46.42,46.5,31974.0,33.2458,33.2744,33.2172,33.2744,31974.0
2017-07-26 11:40:00,46.5,46.57,46.49,46.56,38346.0,33.2744,33.3245,33.2673,33.3173,38346.0
2017-07-26 11:50:00,46.57,46.62,46.57,46.61,25391.0,33.3245,33.3603,33.3245,33.3531,25391.0
2017-07-26 12:00:00,46.61,46.61,46.51,46.54,23996.0,33.3531,33.3531,33.2816,33.303,23996.0
2017-07-26 12:10:00,46.54,46.57,46.51,46.55,22254.0,33.303,33.3245,33.2816,33.3102,22254.0
2017-07-26 12:20:00,46.55,46.56,46.52,46.53,18517.0,33.3102,33.3173,33.2887,33.2959,18517.0
2017-07-26 12:30:00,46.54,46.58,46.54,46.56,168174.0,33.303,33.3317,33.303,33.3173,168174.0
2017-07-26 12:40:00,46.56,46.57,46.52,46.53,21383.0,33.3173,33.3245,33.2887,33.2959,21383.0
2017-07-26 12:50:00,46.52,46.55,46.5,46.53,21351.0,33.2887,33.3102,33.2744,33.2959,21351.0
2017-07-26 13:00:00,46.53,46.55,46.49,46.5,8913.0,33.2959,33.3102,33.2673,33.2744,8913.0
2017-07-26 13:10:00,46.49,46.49,46.4,46.41,12892.0,33.2673,33.2673,33.2029,33.21,12892.0
2017-07-26 13:20:00,46.42,46.42,46.32,46.32,7765.0,33.2172,33.2172,33.1456,33.1456,7765.0
2017-07-26 13:30:00,46.33,46.35,46.29,46.31,12017.0,33.1528,33.1671,33.1241,33.1385,12017.0
2017-07-26 13:40:00,46.33,46.38,46.3,46.34,14046.0,33.1528,33.1885,33.1313,33.1599,14046.0
2017-07-26 13:50:00,46.35,46.39,46.29,46.39,15524.0,33.1671,33.1957,33.1241,33.1957,15524.0
2017-07-26 14:00:00,46.37,46.48,46.36,46.47,34895.0,33.1814,33.2601,33.1742,33.2529,34895.0
2017-07-26 14:10:00,46.47,46.5,46.43,46.43,23160.0,33.2529,33.2744,33.2243,33.2243,23160.0
2017-07-26 14:20:00,46.43,46.46,46.4,46.42,23984.0,33.2243,33.2458,33.2029,33.2172,23984.0
2017-07-26 14:30:00,46.42,46.42,46.34,46.39,18522.0,33.2172,33.2172,33.1599,33.1957,18522.0
2017-07-26 14:40:00,46.39,46.4,46.29,46.32,16863.0,33.1957,33.2029,33.1241,33.1456,16863.0
2017-07-26 14:50:00,46.33,46.33,46.24,46.24,13718.0,33.1528,33.1528,33.0884,33.0884,13718.0
2017-07-26 15:00:00,46.23,46.39,46.22,46.37,17058.0,33.0812,33.1957,33.0741,33.1814,17058.0
2017-07-26 15:10:00,46.37,46.37,46.26,46.27,19882.0,33.1814,33.1814,33.1027,33.1098,19882.0
2017-07-26 15:20:00,46.28,46.3,46.19,46.2,25437.0,33.117,33.1313,33.0526,33.0597,25437.0
2017-07-26 15:30:00,46.2,46.23,46.16,46.23,28920.0,33.0597,33.0812,33.0311,33.0812,28920.0
2017-07-26 15:40:00,46.22,46.31,46.21,46.23,53490.0,33.0741,33.1385,33.0669,33.0812,53490.0
2017-07-26 15:50:00,46.23,46.29,46.18,46.25,97871.0,33.0812,33.1241,33.0454,33.0955,97871.0
2017-07-27 09:30:00,46.31,46.34,46.1,46.22,25740.0,33.1385,33.1599,32.9882,33.0741,25740.0
2017-07-27 09:40:00,46.26,46.37,46.04,46.36,19309.0,33.1027,33.1814,32.9452,33.1742,19309.0
2017-07-27 09:50:00,46.34,46.4,46.25,46.32,35510.0,33.1599,33.2029,33.0955,33.1456,35510.0
2017-07-27 10:00:00,46.37,46.52,46.36,46.46,16085.0,33.1814,33.2887,33.1742,33.2458,16085.0
2017-07-27 10:10:00,46.49,46.65,46.48,46.54,46104.0,33.2673,33.3818,33.2601,33.303,46104.0
2017-07-27 10:20:00,46.55,46.65,46.53,46.64,14033.0,33.3102,33.3818,33.2959,33.3746,14033.0
2017-07-27 10:30:00,46.65,46.72,46.6,46.6,20839.0,33.3818,33.4318,33.346,33.346,20839.0
2017-07-27 10:40:00,46.59,46.69,46.59,46.65,13461.0,33.3388,33.4104,33.3388,33.3818,13461.0
2017-07-27 10:50:00,46.63,46.74,46.62,46.65,52249.0,33.3674,33.4462,33.3603,33.3818,52249.0
2017-07-27 11:00:00,46.66,46.79,46.64,46.74,30958.0,33.3889,33.4819,33.3746,33.4462,30958.0
2017-07-27 11:10:00,46.75,46.75,46.59,46.6,45272.0,33.4533,33.4533,33.3388,33.346,45272.0
2017-07-27 11:20:00,46.59,46.62,46.43,46.49,58320.0,33.3388,33.3603,33.2243,33.2673,58320.0
2017-07-27 11:30:00,46.53,46.62,46.39,46.61,18431.0,33.2959,33.3603,33.1957,33.3531,18431.0
2017-07-27 11:40:00,46.57,46.63,46.55,46.55,8600.0,33.3245,33.3674,33.3102,33.3102,8600.0
2017-07-27 11:50:00,46.56,46.68,46.56,46.64,15161.0,33.3173,33.4032,33.3173,33.3746,15161.0
2017-07-27 12:00:00,46.64,46.8,46.64,46.8,23155.0,33.3746,33.4891,33.3746,33.4891,23155.0
2017-07-27 12:10:00,46.8,46.86,46.79,46.82,15900.0,33.4891,33.532,33.4819,33.5034,15900.0
2017-07-27 12:20:00,46.8,46.88,46.75,46.85,40855.0,33.4891,33.5463,33.4533,33.5249,40855.0
2017-07-27 12:30:00,46.85,46.91,46.85,46.87,15748.0,33.5249,33.5678,33.5249,33.5392,15748.0
2017-07-27 12:40:00,46.86,46.95,46.85,46.89,23424.0,33.532,33.5964,33.5249,33.5535,23424.0
2017-07-27 12:50:00,46.91,46.92,46.79,46.79,8910.0,33.5678,33.575,33.4819,33.4819,8910.0
2017-07-27 13:00:00,46.78,46.95,46.77,46.91,14035.0,33.4748,33.5964,33.4676,33.5678,14035.0
2017-07-27 13:10:00,46.91,46.91,46.82,46.84,9602.0,33.5678,33.5678,33.5034,33.5177,9602.0
2017-07-27 13:20:00,46.85,46.87,46.64,46.68,11780.0,33.5249,33.5392,33.3746,33.4032,11780.0
2017-07-27 13:30:00,46.69,46.7,46.56,46.58,14161.0,33.4104,33.4175,33.3173,33.3317,14161.0
2017-07-27 13:40:00,46.54,46.74,46.52,46.73,22590.0,33.303,33.4462,33.2887,33.439,22590.0
2017-07-27 13:50:00,46.74,46.87,46.74,46.82,22030.0,33.4462,33.5392,33.4462,33.5034,22030.0
2017-07-27 14:00:00,46.84,47.17,46.84,47.15,36441.0,33.5177,33.7539,33.5177,33.7395,36441.0
2017-07-27 14:10:00,47.15,47.15,46.98,47.05,37970.0,33.7395,33.7395,33.6179,33.668,37970.0
2017-07-27 14:20:00,47.03,47.11,46.98,47.02,15612.0,33.6537,33.7109,33.6179,33.6465,15612.0
2017-07-27 14:30:00,47.04,47.13,47.0,47.08,22653.0,33.6608,33.7252,33.6322,33.6895,22653.0
2017-07-27 14:40:00,47.07,47.07,46.9,46.9,20059.0,33.6823,33.6823,33.5606,33.5606,20059.0
2017-07-27 14:50:00,46.9,47.09,46.87,47.09,18365.0,33.5606,33.6966,33.5392,33.6966,18365.0
2017-07-27 15:00:00,47.08,47.09,46.99,47.08,26595.0,33.6895,33.6966,33.625,33.6895,26595.0
2017-07-27 15:10:00,47.08,47.13,47.01,47.05,31821.0,33.6895,33.7252,33.6394,33.668,31821.0
2017-07-27 15:20:00,47.06,47.22,47.05,47.21,46029.0,33.6751,33.7896,33.668,33.7825,46029.0
2017-07-27 15:30:00,47.21,47.32,47.17,47.32,56311.0,33.7825,33.8612,33.7539,33.8612,56311.0
2017-07-27 15:40:00,47.32,47.42,47.29,47.39,114063.0,33.8612,33.9327,33.8397,33.9113,114063.0
2017-07-27 15:50:00,47.4,47.41,47.29,47.39,136201.0,33.9184,33.9256,33.8397,33.9113,136201.0
2017-07-28 09:30:00,46.41,46.77,46.12,46.52,75825.0,33.8562,34.1188,33.6446,33.9364,75825.0
2017-07-28 09:40:00,46.53,46.84,46.38,46.79,62136.0,33.9437,34.1699,33.8343,34.1334,62136.0
2017-07-28 09:50:00,46.81,46.85,46.65,46.75,67452.0,34.148,34.1772,34.0313,34.1042,67452.0
2017-07-28 10:00:00,46.73,47.01,46.66,47.0,72115.0,34.0896,34.2939,34.0386,34.2866,72115.0
2017-07-28 10:10:00,47.0,47.09,46.89,46.89,51993.0,34.2866,34.3522,34.2063,34.2063,51993.0
2017-07-28 10:20:00,46.92,47.28,46.92,47.22,64023.0,34.2282,34.4908,34.2282,34.4471,64023.0
2017-07-28 10:30:00,47.18,47.21,46.77,46.77,32570.0,34.4179,34.4398,34.1188,34.1188,32570.0
2017-07-28 10:40:00,46.77,47.07,46.77,46.89,37852.0,34.1188,34.3376,34.1188,34.2063,37852.0
2017-07-28 10:50:00,46.89,47.07,46.82,47.07,19267.0,34.2063,34.3376,34.1553,34.3376,19267.0
2017-07-28 11:00:00,47.05,47.06,46.83,46.84,31778.0,34.3231,34.3304,34.1626,34.1699,31778.0
2017-07-28 11:10:00,46.81,46.86,46.72,46.75,40755.0,34.148,34.1845,34.0823,34.1042,40755.0
2017-07-28 11:20:00,46.75,46.96,46.74,46.85,41072.0,34.1042,34.2574,34.0969,34.1772,41072.0
2017-07-28 11:30:00,46.81,46.81,46.6,46.81,31164.0,34.148,34.148,33.9948,34.148,31164.0
2017-07-28 11:40:00,46.78,46.81,46.57,46.57,30211.0,34.1261,34.148,33.9729,33.9729,30211.0
2017-07-28 11:50:00,46.58,46.73,46.51,46.62,29775.0,33.9802,34.0896,33.9291,34.0094,29775.0
2017-07-28 12:00:00,46.63,46.63,46.41,46.43,20652.0,34.0167,34.0167,33.8562,33.8708,20652.0
2017-07-28 12:10:00,46.45,46.74,46.44,46.72,22694.0,33.8854,34.0969,33.8781,34.0823,22694.0
2017-07-28 12:20:00,46.71,46.71,46.58,46.62,23751.0,34.075,34.075,33.9802,34.0094,23751.0
2017-07-28 12:30:00,46.59,46.68,46.58,46.68,23339.0,33.9875,34.0531,33.9802,34.0531,23339.0
2017-07-28 12:40:00,46.67,46.69,46.63,46.68,16194.0,34.0458,34.0604,34.0167,34.0531,16194.0
2017-07-28 12:50:00,46.68,46.73,46.54,46.54,17930.0,34.0531,34.0896,33.951,33.951,17930.0
2017-07-28 13:00:00,46.52,46.65,46.52,46.65,16676.0,33.9364,34.0313,33.9364,34.0313,16676.0
2017-07-28 13:10:00,46.65,46.67,46.61,46.62,30356.0,34.0313,34.0458,34.0021,34.0094,30356.0
2017-07-28 13:20:00,46.64,46.76,46.63,46.75,18000.0,34.024,34.1115,34.0167,34.1042,18000.0
2017-07-28 13:30:00,46.74,46.87,46.74,46.87,31445.0,34.0969,34.1917,34.0969,34.1917,31445.0
2017-07-28 13:40:00,46.87,46.88,46.73,46.74,36522.0,34.1917,34.199,34.0896,34.0969,36522.0
2017-07-28 13:50:00,46.75,46.86,46.73,46.76,36211.0,34.1042,34.1845,34.0896,34.1115,36211.0
2017-07-28 14:00:00,46.76,46.82,46.71,46.74,39483.0,34.1115,34.1553,34.075,34.0969,39483.0
2017-07-28 14:10:00,46.73,46.88,46.72,46.85,55903.0,34.0896,34.199,34.0823,34.1772,55903.0
2017-07-28 14:20:00,46.85,46.92,46.8,46.92,42512.0,34.1772,34.2282,34.1407,34.2282,42512.0
2017-07-28 14:30:00,46.92,46.94,46.83,46.86,25026.0,34.2282,34.2428,34.1626,34.1845,25026.0
2017-07-28 14:40:00,46.86,46.99,46.83,46.96,50582.0,34.1845,34.2793,34.1626,34.2574,50582.0
2017-07-28 14:50:00,46.97,47.07,46.93,47.04,39511.0,34.2647,34.3376,34.2355,34.3158,39511.0
2017-07-28 15:00:00,47.05,47.05,46.94,46.94,26374.0,34.3231,34.3231,34.2428,34.2428,26374.0
2017-07-28 15:10:00,46.95,46.99,46.94,46.96,32082.0,34.2501,34.2793,34.2428,34.2574,32082.0
2017-07-28 15:20:00,46.96,47.05,46.95,47.04,40546.0,34.2574,34.3231,34.2501,34.3158,40546.0
2017-07-28 15:30:00,47.04,47.05,46.94,47.0,111187.0,34.3158,34.3231,34.2428,34.2866,111187.0
2017-07-28 15:40:00,47.0,47.1,46.83,46.85,451386.0,34.2866,34.3595,34.1626,34.1772,451386.0
2017-07-28 15:50:00,46.84,46.84,46.68,46.75,136034.0,34.1699,34.1699,34.0531,34.1042,136034.0
2017-07-31 09:30:00,46.75,46.78,46.59,46.66,40025.0,34.1042,34.1261,33.9875,34.0386,40025.0
2017-07-31 09:40:00,46.66,46.67,46.44,46.47,22187.0,34.0386,34.0458,33.8781,33.8999,22187.0
2017-07-31 09:50:00,46.46,46.46,46.23,46.29,34292.0,33.8927,33.8927,33.7249,33.7686,34292.0
2017-07-31 10:00:00,46.28,46.28,46.06,46.25,14385.0,33.7613,33.7613,33.6009,33.7395,14385.0
2017-07-31 10:10:00,46.29,46.31,46.16,46.23,6256.0,33.7686,33.7832,33.6738,33.7249,6256.0
2017-07-31 10:20:00,46.19,46.22,45.89,45.97,17475.0,33.6957,33.7176,33.4768,33.5352,17475.0
2017-07-31 10:30:00,46.0,46.03,45.86,45.97,7965.0,33.5571,33.579,33.455,33.5352,7965.0
2017-07-31 10:40:00,45.94,45.99,45.85,45.92,17690.0,33.5133,33.5498,33.4477,33.4987,17690.0
2017-07-31 10:50:00,45.93,45.94,45.72,45.72,17501.0,33.506,33.5133,33.3528,33.3528,17501.0
2017-07-31 11:00:00,45.72,45.81,45.69,45.73,13608.0,33.3528,33.4185,33.3309,33.3601,13608.0
2017-07-31 11:10:00,45.73,45.86,45.69,45.84,15738.0,33.3601,33.455,33.3309,33.4404,15738.0
2017-07-31 11:20:00,45.84,45.86,45.76,45.86,7500.0,33.4404,33.455,33.382,33.455,7500.0
2017-07-31 11:30:00,45.86,45.93,45.8,45.93,12456.0,33.455,33.506,33.4112,33.506,12456.0
2017-07-31 11:40:00,45.92,45.94,45.87,45.93,9588.0,33.4987,33.5133,33.4622,33.506,9588.0
2017-07-31 11:50:00,45.94,45.95,45.78,45.91,43780.0,33.5133,33.5206,33.3966,33.4914,43780.0
2017-07-31 12:00:00,45.86,45.98,45.85,45.98,25131.0,33.455,33.5425,33.4477,33.5425,25131.0
2017-07-31 12:10:00,45.99,46.04,45.98,46.01,12035.0,33.5498,33.5863,33.5425,33.5644,12035.0
2017-07-31 12:20:00,46.02,46.02,45.93,46.02,13324.0,33.5717,33.5717,33.506,33.5717,13324.0
2017-07-31 12:30:00,46.01,46.12,46.0,46.12,46158.0,33.5644,33.6446,33.5571,33.6446,46158.0
2017-07-31 12:40:00,46.11,46.14,46.07,46.07,11627.0,33.6373,33.6592,33.6081,33.6081,11627.0
2017-07-31 12:50:00,46.08,46.2,46.08,46.17,11894.0,33.6154,33.703,33.6154,33.6811,11894.0
2017-07-31 13:00:00,46.16,46.19,46.14,46.16,9020.0,33.6738,33.6957,33.6592,33.6738,9020.0
2017-07-31 13:10:00,46.16,46.2,46.14,46.15,11144.0,33.6738,33.703,33.6592,33.6665,11144.0
2017-07-31 13:20:00,46.15,46.17,46.13,46.14,69190.0,33.6665,33.6811,33.6519,33.6592,69190.0
2017-07-31 13:30:00,46.14,46.16,46.11,46.13,27000.0,33.6592,33.6738,33.6373,33.6519,27000.0
2017-07-31 13:40:00,46.13,46.16,46.09,46.13,12567.0,33.6519,33.6738,33.6227,33.6519,12567.0
2017-07-31 13:50:00,46.14,46.16,46.11,46.11,15369.0,33.6592,33.6738,33.6373,33.6373,15369.0
2017-07-31 14:00:00,46.11,46.15,46.08,46.15,20645.0,33.6373,33.6665,33.6154,33.6665,20645.0
2017-07-31 14:10:00,46.16,46.18,46.14,46.14,16585.0,33.6738,33.6884,33.6592,33.6592,16585.0
2017-07-31 14:20:00,46.16,46.4,46.15,46.38,27761.0,33.6738,33.8489,33.6665,33.8343,27761.0
2017-07-31 14:30:00,46.39,46.42,46.36,46.39,15981.0,33.8416,33.8635,33.8197,33.8416,15981.0
2017-07-31 14:40:00,46.38,46.41,46.34,46.4,12259.0,33.8343,33.8562,33.8051,33.8489,12259.0
2017-07-31 14:50:00,46.4,46.44,46.38,46.43,12707.0,33.8489,33.8781,33.8343,33.8708,12707.0
2017-07-31 15:00:00,46.42,46.44,46.38,46.43,13821.0,33.8635,33.8781,33.8343,33.8708,13821.0
2017-07-31 15:10:00,46.42,46.57,46.42,46.54,27065.0,33.8635,33.9729,33.8635,33.951,27065.0
2017-07-31 15:20:00,46.53,46.54,46.41,46.43,16355.0,33.9437,33.951,33.8562,33.8708,16355.0
2017-07-31 15:30:00,46.43,46.59,46.43,46.56,34855.0,33.8708,33.9875,33.8708,33.9656,34855.0
2017-07-31 15:40:00,46.56,46.56,46.49,46.52,39217.0,33.9656,33.9656,33.9145,33.9364,39217.0
2017-07-31 15:50:00,46.52,46.53,46.4,46.43,69111.0,33.9364,33.9437,33.8489,33.8708,69111.0
2017-08-01 09:30:00,46.58,46.58,46.25,46.44,24501.0,33.9802,33.9802,33.7395,33.8781,24501.0
2017-08-01 09:40:00,46.35,46.39,46.12,46.21,6865.0,33.8124,33.8416,33.6446,33.7103,6865.0
2017-08-01 09:50:00,46.2,46.29,45.96,46.04,12300.0,33.703,33.7686,33.5279,33.5863,12300.0
2017-08-01 10:00:00,46.05,46.19,45.99,46.19,22420.0,33.5936,33.6957,33.5498,33.6957,22420.0
2017-08-01 10:10:00,46.19,46.24,46.06,46.06,10725.0,33.6957,33.7322,33.6009,33.6009,10725.0
2017-08-01 10:20:00,46.09,46.17,46.06,46.17,9714.0,33.6227,33.6811,33.6009,33.6811,9714.0
2017-08-01 10:30:00,46.19,46.26,46.17,46.2,9256.0,33.6957,33.7468,33.6811,33.703,9256.0
2017-08-01 10:40:00,46.18,46.25,46.11,46.25,13751.0,33.6884,33.7395,33.6373,33.7395,13751.0
2017-08-01 10:50:00,46.23,46.35,46.22,46.32,21278.0,33.7249,33.8124,33.7176,33.7905,21278.0
2017-08-01 11:00:00,46.31,46.37,46.2,46.2,23311.0,33.7832,33.827,33.703,33.703,23311.0
2017-08-01 11:10:00,46.16,46.16,46.0,46.0,13426.0,33.6738,33.6738,33.5571,33.5571,13426.0
2017-08-01 11:20:00,45.99,45.99,45.63,45.69,88039.0,33.5498,33.5498,33.2872,33.3309,88039.0
2017-08-01 11:30:00,45.69,45.75,45.6,45.64,26743.0,33.3309,33.3747,33.2653,33.2945,26743.0
2017-08-01 11:40:00,45.64,45.78,45.6,45.77,15985.0,33.2945,33.3966,33.2653,33.3893,15985.0
2017-08-01 11:50:00,45.8,46.0,45.76,45.94,19633.0,33.4112,33.5571,33.382,33.5133,19633.0
2017-08-01 12:00:00,45.96,46.03,45.93,46.0,10717.0,33.5279,33.579,33.506,33.5571,10717.0
2017-08-01 12:10:00,46.0,46.06,45.98,46.02,9065.0,33.5571,33.6009,33.5425,33.5717,9065.0
2017-08-01 12:20:00,46.01,46.09,45.97,46.06,12348.0,33.5644,33.6227,33.5352,33.6009,12348.0
2017-08-01 12:30:00,46.05,46.09,46.03,46.07,6241.0,33.5936,33.6227,33.579,33.6081,6241.0
2017-08-01 12:40:00,46.05,46.1,46.03,46.07,15887.0,33.5936,33.63,33.579,33.6081,15887.0
2017-08-01 12:50:00,46.06,46.12,46.02,46.11,13575.0,33.6009,33.6446,33.5717,33.6373,13575.0
2017-08-01 13:00:00,46.13,46.17,46.07,46.15,23019.0,33.6519,33.6811,33.6081,33.6665,23019.0
2017-08-01 13:10:00,46.16,46.23,46.14,46.22,10635.0,33.6738,33.7249,33.6592,33.7176,10635.0
2017-08-01 13:20:00,46.22,46.23,46.18,46.21,11610.0,33.7176,33.7249,33.6884,33.7103,11610.0
2017-08-01 13:30:00,46.21,46.21,46.16,46.17,10517.0,33.7103,33.7103,33.6738,33.6811,10517.0
2017-08-01 13:40:00,46.18,46.23,46.16,46.23,8749.0,33.6884,33.7249,33.6738,33.7249,8749.0
2017-08-01 13:50:00,46.23,46.27,46.17,46.2,15997.0,33.7249,33.754,33.6811,33.703,15997.0
2017-08-01 14:00:00,46.19,46.24,46.15,46.24,25028.0,33.6957,33.7322,33.6665,33.7322,25028.0
2017-08-01 14:10:00,46.26,46.32,46.25,46.26,13184.0,33.7468,33.7905,33.7395,33.7468,13184.0
2017-08-01 14:20:00,46.26,46.3,46.23,46.3,10713.0,33.7468,33.7759,33.7249,33.7759,10713.0
2017-08-01 14:30:00,46.29,46.3,46.2,46.21,7842.0,33.7686,33.7759,33.703,33.7103,7842.0
2017-08-01 14:40:00,46.2,46.21,46.14,46.19,16867.0,33.703,33.7103,33.6592,33.6957,16867.0
2017-08-01 14:50:00,46.22,46.3,46.19,46.26,22004.0,33.7176,33.7759,33.6957,33.7468,22004.0
2017-08-01 15:00:00,46.23,46.28,46.21,46.25,15729.0,33.7249,33.7613,33.7103,33.7395,15729.0
2017-08-01 15:10:00,46.25,46.28,46.21,46.23,19344.0,33.7395,33.7613,33.7103,33.7249,19344.0
2017-08-01 15:20:00,46.24,46.31,46.24,46.29,18806.0,33.7322,33.7832,33.7322,33.7686,18806.0
2017-08-01 15:30:00,46.28,46.28,46.2,46.2,21440.0,33.7613,33.7613,33.703,33.703,21440.0
2017-08-01 15:40:00,46.2,46.21,46.11,46.11,49466.0,33.703,33.7103,33.6373,33.6373,49466.0
2017-08-01 15:50:00,46.11,46.26,46.09,46.22,164224.0,33.6373,33.7468,33.6227,33.7176,164224.0
2017-08-02 09:30:00,45.87,46.19,45.81,45.96,19130.0,33.4622,33.6957,33.4185,33.5279,19130.0
2017-08-02 09:40:00,45.96,46.06,45.88,46.0,19307.0,33.5279,33.6009,33.4695,33.5571,19307.0
2017-08-02 09:50:00,45.98,46.09,45.93,45.97,10660.0,33.5425,33.6227,33.506,33.5352,10660.0
2017-08-02 10:00:00,45.93,46.01,45.85,45.93,10988.0,33.506,33.5644,33.4477,33.506,10988.0
2017-08-02 10:10:00,45.88,45.93,45.75,45.82,19449.0,33.4695,33.506,33.3747,33.4258,19449.0
2017-08-02 10:20:00,45.8,45.89,45.75,45.85,15341.0,33.4112,33.4768,33.3747,33.4477,15341.0
2017-08-02 10:30:00,45.89,45.89,45.53,45.65,29523.0,33.4768,33.4768,33.2142,33.3018,29523.0
2017-08-02 10:40:00,45.67,45.67,45.38,45.42,38275.0,33.3163,33.3163,33.1048,33.134,38275.0
2017-08-02 10:50:00,45.44,45.54,45.41,45.44,15127.0,33.1486,33.2215,33.1267,33.1486,15127.0
2017-08-02 11:00:00,45.44,45.61,45.41,45.58,48481.0,33.1486,33.2726,33.1267,33.2507,48481.0
2017-08-02 11:10:00,45.57,45.79,45.52,45.76,30563.0,33.2434,33.4039,33.2069,33.382,30563.0
2017-08-02 11:20:00,45.78,45.94,45.73,45.82,32386.0,33.3966,33.5133,33.3601,33.4258,32386.0
2017-08-02 11:30:00,45.84,45.87,45.77,45.8,14209.0,33.4404,33.4622,33.3893,33.4112,14209.0
2017-08-02 11:40:00,45.81,45.99,45.8,45.97,12332.0,33.4185,33.5498,33.4112,33.5352,12332.0
2017-08-02 11:50:00,45.98,45.99,45.69,45.79,25314.0,33.5425,33.5498,33.3309,33.4039,25314.0
2017-08-02 12:00:00,45.8,45.9,45.75,45.86,17888.0,33.4112,33.4841,33.3747,33.455,17888.0
2017-08-02 12:10:00,45.85,45.85,45.72,45.76,13187.0,33.4477,33.4477,33.3528,33.382,13187.0
2017-08-02 12:20:00,45.78,45.81,45.72,45.74,16755.0,33.3966,33.4185,33.3528,33.3674,16755.0
2017-08-02 12:30:00,45.74,45.76,45.71,45.72,11091.0,33.3674,33.382,33.3455,33.3528,11091.0
2017-08-02 12:40:00,45.72,45.74,45.63,45.7,15216.0,33.3528,33.3674,33.2872,33.3382,15216.0
2017-08-02 12:50:00,45.69,45.86,45.69,45.82,12782.0,33.3309,33.455,33.3309,33.4258,12782.0
2017-08-02 13:00:00,45.82,45.96,45.81,45.96,10236.0,33.4258,33.5279,33.4185,33.5279,10236.0
2017-08-02 13:10:00,45.95,46.04,45.95,45.99,20865.0,33.5206,33.5863,33.5206,33.5498,20865.0
2017-08-02 13:20:00,45.98,46.03,45.9,45.9,9967.0,33.5425,33.579,33.4841,33.4841,9967.0
2017-08-02 13:30:00,45.91,45.93,45.85,45.85,11323.0,33.4914,33.506,33.4477,33.4477,11323.0
2017-08-02 13:40:00,45.85,45.86,45.76,45.82,37057.0,33.4477,33.455,33.382,33.4258,37057.0
2017-08-02 13:50:00,45.83,45.84,45.76,45.83,27675.0,33.4331,33.4404,33.382,33.4331,27675.0
2017-08-02 14:00:00,45.83,45.93,45.79,45.93,21027.0,33.4331,33.506,33.4039,33.506,21027.0
2017-08-02 14:10:00,45.9,46.04,45.89,46.02,20241.0,33.4841,33.5863,33.4768,33.5717,20241.0
2017-08-02 14:20:00,46.02,46.05,45.95,45.98,23160.0,33.5717,33.5936,33.5206,33.5425,23160.0
2017-08-02 14:30:00,45.98,46.03,45.93,45.98,21444.0,33.5425,33.579,33.506,33.5425,21444.0
2017-08-02 14:40:00,45.97,46.0,45.96,45.96,14758.0,33.5352,33.5571,33.5279,33.5279,14758.0
2017-08-02 14:50:00,45.97,46.17,45.97,46.17,20342.0,33.5352,33.6811,33.5352,33.6811,20342.0
2017-08-02 15:00:00,46.16,46.17,45.97,46.03,28616.0,33.6738,33.6811,33.5352,33.579,28616.0
2017-08-02 15:10:00,46.03,46.04,45.9,45.93,19314.0,33.579,33.5863,33.4841,33.506,19314.0
2017-08-02 15:20:00,45.92,46.03,45.92,46.01,21745.0,33.4987,33.579,33.4987,33.5644,21745.0
2017-08-02 15:30:00,46.0,46.01,45.92,45.94,32427.0,33.5571,33.5644,33.4987,33.5133,32427.0
2017-08-02 15:40:00,45.94,46.09,45.89,46.0,78094.0,33.5133,33.6227,33.4768,33.5571,78094.0
2017-08-02 15:50:00,46.0,46.09,45.97,45.99,115692.0,33.5571,33.6227,33.5352,33.5498,115692.0
2017-08-03 09:30:00,46.15,46.54,45.71,46.17,24666.0,33.6665,33.951,33.3455,33.6811,24666.0
2017-08-03 09:40:00,46.04,46.32,45.5,46.18,41148.0,33.5863,33.7905,33.1923,33.6884,41148.0
2017-08-03 09:50:00,46.27,46.46,45.87,46.09,76011.0,33.754,33.8927,33.4622,33.6227,76011.0
2017-08-03 10:00:00,46.02,46.17,45.86,45.97,40038.0,33.5717,33.6811,33.455,33.5352,40038.0
2017-08-03 10:10:00,45.98,46.13,45.92,46.04,37338.0,33.5425,33.6519,33.4987,33.5863,37338.0
2017-08-03 10:20:00,46.01,46.05,45.81,45.89,28584.0,33.5644,33.5936,33.4185,33.4768,28584.0
2017-08-03 10:30:00,45.88,46.11,45.82,46.06,18700.0,33.4695,33.6373,33.4258,33.6009,18700.0
2017-08-03 10:40:00,46.06,46.18,46.0,46.14,20899.0,33.6009,33.6884,33.5571,33.6592,20899.0
2017-08-03 10:50:00,46.14,46.19,46.01,46.1,9457.0,33.6592,33.6957,33.5644,33.63,9457.0
2017-08-03 11:00:00,46.1,46.21,46.03,46.16,21276.0,33.63,33.7103,33.579,33.6738,21276.0
2017-08-03 11:10:00,46.16,46.36,46.11,46.11,30744.0,33.6738,33.8197,33.6373,33.6373,30744.0
2017-08-03 11:20:00,46.18,46.49,46.17,46.48,32182.0,33.6884,33.9145,33.6811,33.9072,32182.0
2017-08-03 11:30:00,46.5,46.62,46.43,46.62,22553.0,33.9218,34.0094,33.8708,34.0094,22553.0
2017-08-03 11:40:00,46.61,46.7,46.5,46.65,27498.0,34.0021,34.0677,33.9218,34.0313,27498.0
2017-08-03 11:50:00,46.62,46.75,46.58,46.75,31618.0,34.0094,34.1042,33.9802,34.1042,31618.0
2017-08-03 12:00:00,46.75,46.77,46.19,46.49,103138.0,34.1042,34.1188,33.6957,33.9145,103138.0
2017-08-03 12:10:00,46.54,46.54,46.26,46.5,36966.0,33.951,33.951,33.7468,33.9218,36966.0
2017-08-03 12:20:00,46.48,46.55,46.24,46.27,19412.0,33.9072,33.9583,33.7322,33.754,19412.0
2017-08-03 12:30:00,46.27,46.31,46.16,46.19,90281.0,33.754,33.7832,33.6738,33.6957,90281.0
2017-08-03 12:40:00,46.2,46.3,46.19,46.22,23901.0,33.703,33.7759,33.6957,33.7176,23901.0
2017-08-03 12:50:00,46.18,46.22,46.04,46.12,18574.0,33.6884,33.7176,33.5863,33.6446,18574.0
2017-08-03 13:00:00,46.14,46.35,46.14,46.26,24744.0,33.6592,33.8124,33.6592,33.7468,24744.0
2017-08-03 13:10:00,46.26,46.26,46.08,46.08,4600.0,33.7468,33.7468,33.6154,33.6154,4600.0
2017-08-03 13:20:00,46.08,46.27,46.08,46.27,20366.0,33.6154,33.754,33.6154,33.754,20366.0
2017-08-03 13:30:00,46.23,46.27,46.13,46.16,20706.0,33.7249,33.754,33.6519,33.6738,20706.0
2017-08-03 13:40:00,46.18,46.18,46.08,46.1,32037.0,33.6884,33.6884,33.6154,33.63,32037.0
2017-08-03 13:50:00,46.1,46.15,46.1,46.14,52407.0,33.63,33.6665,33.63,33.6592,52407.0
2017-08-03 14:00:00,46.14,46.15,45.98,46.0,41486.0,33.6592,33.6665,33.5425,33.5571,41486.0
2017-08-03 14:10:00,45.99,46.08,45.93,45.98,26070.0,33.5498,33.6154,33.506,33.5425,26070.0
2017-08-03 14:20:00,45.98,45.98,45.75,45.77,9749.0,33.5425,33.5425,33.3747,33.3893,9749.0
2017-08-03 14:30:00,45.76,45.8,45.75,45.79,28764.0,33.382,33.4112,33.3747,33.4039,28764.0
2017-08-03 14:40:00,45.78,45.85,45.68,45.84,26726.0,33.3966,33.4477,33.3236,33.4404,26726.0
2017-08-03 14:50:00,45.83,45.87,45.75,45.78,35450.0,33.4331,33.4622,33.3747,33.3966,35450.0
2017-08-03 15:00:00,45.79,45.91,45.74,45.9,26193.0,33.4039,33.4914,33.3674,33.4841,26193.0
2017-08-03 15:10:00,45.9,45.99,45.87,45.9,27925.0,33.4841,33.5498,33.4622,33.4841,27925.0
2017-08-03 15:20:00,45.91,45.92,45.8,45.82,41549.0,33.4914,33.4987,33.4112,33.4258,41549.0
2017-08-03 15:30:00,45.81,45.81,45.65,45.72,46789.0,33.4185,33.4185,33.3018,33.3528,46789.0
2017-08-03 15:40:00,45.71,45.93,45.65,45.92,75051.0,33.3455,33.506,33.3018,33.4987,75051.0
2017-08-03 15:50:00,45.91,46.05,45.9,46.01,149171.0,33.4914,33.5936,33.4841,33.5644,149171.0
2017-08-04 09:30:00,46.04,46.28,45.99,46.28,21326.0,33.5863,33.7613,33.5498,33.7613,21326.0
2017-08-04 09:40:00,46.29,46.35,45.75,45.75,29478.0,33.7686,33.8124,33.3747,33.3747,29478.0
2017-08-04 09:50:00,45.76,45.98,45.76,45.83,21850.0,33.382,33.5425,33.382,33.4331,21850.0
2017-08-04 10:00:00,45.83,45.83,45.56,45.56,23670.0,33.4331,33.4331,33.2361,33.2361,23670.0
2017-08-04 10:10:00,45.56,45.6,45.41,45.56,16515.0,33.2361,33.2653,33.1267,33.2361,16515.0
2017-08-04 10:20:00,45.57,45.59,45.48,45.51,10129.0,33.2434,33.258,33.1777,33.1996,10129.0
2017-08-04 10:30:00,45.5,45.71,45.45,45.65,16051.0,33.1923,33.3455,33.1559,33.3018,16051.0
2017-08-04 10:40:00,45.66,45.82,45.64,45.8,23941.0,33.3091,33.4258,33.2945,33.4112,23941.0
2017-08-04 10:50:00,45.8,45.92,45.68,45.79,93721.0,33.4112,33.4987,33.3236,33.4039,93721.0
2017-08-04 11:00:00,45.79,45.89,45.79,45.85,15228.0,33.4039,33.4768,33.4039,33.4477,15228.0
2017-08-04 11:10:00,45.84,45.92,45.78,45.81,26453.0,33.4404,33.4987,33.3966,33.4185,26453.0
2017-08-04 11:20:00,45.81,45.94,45.69,45.94,44189.0,33.4185,33.5133,33.3309,33.5133,44189.0
2017-08-04 11:30:00,45.93,45.99,45.66,45.69,42722.0,33.506,33.5498,33.3091,33.3309,42722.0
2017-08-04 11:40:00,45.69,45.73,45.6,45.66,29048.0,33.3309,33.3601,33.2653,33.3091,29048.0
2017-08-04 11:50:00,45.67,45.71,45.6,45.66,18967.0,33.3163,33.3455,33.2653,33.3091,18967.0
2017-08-04 12:00:00,45.67,45.75,45.57,45.68,36201.0,33.3163,33.3747,33.2434,33.3236,36201.0
2017-08-04 12:10:00,45.69,45.75,45.68,45.72,16171.0,33.3309,33.3747,33.3236,33.3528,16171.0
2017-08-04 12:20:00,45.74,45.94,45.71,45.9,32341.0,33.3674,33.5133,33.3455,33.4841,32341.0
2017-08-04 12:30:00,45.93,45.94,45.8,45.85,21287.0,33.506,33.5133,33.4112,33.4477,21287.0
2017-08-04 12:40:00,45.85,45.88,45.78,45.84,12624.0,33.4477,33.4695,33.3966,33.4404,12624.0
2017-08-04 12:50:00,45.84,45.84,45.77,45.82,12343.0,33.4404,33.4404,33.3893,33.4258,12343.0
2017-08-04 13:00:00,45.83,45.87,45.76,45.84,13308.0,33.4331,33.4622,33.382,33.4404,13308.0
2017-08-04 13:10:00,45.85,45.87,45.76,45.76,9747.0,33.4477,33.4622,33.382,33.382,9747.0
2017-08-04 13:20:00,45.76,45.78,45.67,45.68,12530.0,33.382,33.3966,33.3163,33.3236,12530.0
2017-08-04 13:30:00,45.68,45.76,45.68,45.76,15812.0,33.3236,33.382,33.3236,33.382,15812.0
2017-08-04 13:40:00,45.74,45.87,45.71,45.8,27476.0,33.3674,33.4622,33.3455,33.4112,27476.0
2017-08-04 13:50:00,45.83,45.86,45.8,45.85,15394.0,33.4331,33.455,33.4112,33.4477,15394.0
2017-08-04 14:00:00,45.81,45.83,45.74,45.76,16030.0,33.4185,33.4331,33.3674,33.382,16030.0
2017-08-04 14:10:00,45.73,45.77,45.7,45.74,11782.0,33.3601,33.3893,33.3382,33.3674,11782.0
2017-08-04 14:20:00,45.75,45.89,45.74,45.85,19694.0,33.3747,33.4768,33.3674,33.4477,19694.0
2017-08-04 14:30:00,45.83,45.91,45.83,45.87,24097.0,33.4331,33.4914,33.4331,33.4622,24097.0
2017-08-04 14:40:00,45.87,45.93,45.85,45.89,24153.0,33.4622,33.506,33.4477,33.4768,24153.0
2017-08-04 14:50:00,45.9,46.02,45.89,46.0,28946.0,33.4841,33.5717,33.4768,33.5571,28946.0
2017-08-04 15:00:00,46.0,46.02,45.95,45.96,32518.0,33.5571,33.5717,33.5206,33.5279,32518.0
2017-08-04 15:10:00,45.96,46.02,45.95,46.0,24244.0,33.5279,33.5717,33.5206,33.5571,24244.0
2017-08-04 15:20:00,46.0,46.01,45.96,46.0,27583.0,33.5571,33.5644,33.5279,33.5571,27583.0
2017-08-04 15:30:00,46.0,46.04,45.86,45.86,37681.0,33.5571,33.5863,33.455,33.455,37681.0
2017-08-04 15:40:00,45.86,45.86,45.79,45.82,53373.0,33.455,33.455,33.4039,33.4258,53373.0
2017-08-04 15:50:00,45.82,45.89,45.81,45.82,114388.0,33.4258,33.4768,33.4185,33.4258,114388.0
2017-08-07 09:30:00,45.54,45.69,45.39,45.46,17841.0,33.2215,33.3309,33.1121,33.1632,17841.0
2017-08-07 09:40:00,45.45,45.5,45.27,45.33,27812.0,33.1559,33.1923,33.0245,33.0683,27812.0
2017-08-07 09:50:00,45.34,45.36,45.14,45.3,23528.0,33.0756,33.0902,32.9297,33.0464,23528.0
2017-08-07 10:00:00,45.28,45.61,45.27,45.29,19655.0,33.0318,33.2726,33.0245,33.0391,19655.0
2017-08-07 10:10:00,45.31,45.37,45.2,45.24,14599.0,33.0537,33.0975,32.9735,33.0027,14599.0
2017-08-07 10:20:00,45.25,45.35,45.22,45.28,15833.0,33.01,33.0829,32.9881,33.0318,15833.0
2017-08-07 10:30:00,45.3,45.31,45.21,45.3,21561.0,33.0464,33.0537,32.9808,33.0464,21561.0
2017-08-07 10:40:00,45.3,45.3,45.06,45.08,37354.0,33.0464,33.0464,32.8713,32.8859,37354.0
2017-08-07 10:50:00,45.07,45.2,44.92,45.04,75852.0,32.8786,32.9735,32.7692,32.8568,75852.0
2017-08-07 11:00:00,45.02,45.03,44.93,44.94,35167.0,32.8422,32.8495,32.7765,32.7838,35167.0
2017-08-07 11:10:00,44.94,44.96,44.76,44.83,32285.0,32.7838,32.7984,32.6525,32.7036,32285.0
2017-08-07 11:20:00,44.83,44.84,44.72,44.79,22393.0,32.7036,32.7109,32.6233,32.6744,22393.0
2017-08-07 11:30:00,44.76,44.76,44.65,44.7,22375.0,32.6525,32.6525,32.5723,32.6087,22375.0
2017-08-07 11:40:00,44.72,44.87,44.72,44.86,16199.0,32.6233,32.7327,32.6233,32.7254,16199.0
2017-08-07 11:50:00,44.86,44.91,44.84,44.9,18971.0,32.7254,32.7619,32.7109,32.7546,18971.0
2017-08-07 12:00:00,44.9,44.91,44.76,44.79,14514.0,32.7546,32.7619,32.6525,32.6744,14514.0
2017-08-07 12:10:00,44.76,44.79,44.72,44.72,18500.0,32.6525,32.6744,32.6233,32.6233,18500.0
2017-08-07 12:20:00,44.71,44.77,44.7,44.74,16002.0,32.616,32.6598,32.6087,32.6379,16002.0
2017-08-07 12:30:00,44.75,44.8,44.73,44.75,13136.0,32.6452,32.6817,32.6306,32.6452,13136.0
2017-08-07 12:40:00,44.76,44.79,44.75,44.77,14631.0,32.6525,32.6744,32.6452,32.6598,14631.0
2017-08-07 12:50:00,44.77,44.84,44.76,44.8,14325.0,32.6598,32.7109,32.6525,32.6817,14325.0
2017-08-07 13:00:00,44.79,44.9,44.78,44.85,15223.0,32.6744,32.7546,32.6671,32.7182,15223.0
2017-08-07 13:10:00,44.87,44.88,44.83,44.88,8556.0,32.7327,32.74,32.7036,32.74,8556.0
2017-08-07 13:20:00,44.88,44.9,44.81,44.82,9122.0,32.74,32.7546,32.689,32.6963,9122.0
2017-08-07 13:30:00,44.82,44.84,44.77,44.77,11525.0,32.6963,32.7109,32.6598,32.6598,11525.0
2017-08-07 13:40:00,44.78,44.78,44.67,44.73,24698.0,32.6671,32.6671,32.5868,32.6306,24698.0
2017-08-07 13:50:00,44.72,44.72,44.65,44.67,35751.0,32.6233,32.6233,32.5723,32.5868,35751.0
2017-08-07 14:00:00,44.67,44.78,44.67,44.7,18746.0,32.5868,32.6671,32.5868,32.6087,18746.0
2017-08-07 14:10:00,44.68,44.72,44.67,44.7,12752.0,32.5941,32.6233,32.5868,32.6087,12752.0
2017-08-07 14:20:00,44.7,44.79,44.68,44.79,12920.0,32.6087,32.6744,32.5941,32.6744,12920.0
2017-08-07 14:30:00,44.79,44.8,44.68,44.7,40348.0,32.6744,32.6817,32.5941,32.6087,40348.0
2017-08-07 14:40:00,44.71,44.75,44.68,44.69,12143.0,32.616,32.6452,32.5941,32.6014,12143.0
2017-08-07 14:50:00,44.69,44.74,44.68,44.69,19126.0,32.6014,32.6379,32.5941,32.6014,19126.0
2017-08-07 15:00:00,44.71,44.82,44.7,44.82,32848.0,32.616,32.6963,32.6087,32.6963,32848.0
2017-08-07 15:10:00,44.81,44.85,44.71,44.82,25851.0,32.689,32.7182,32.616,32.6963,25851.0
2017-08-07 15:20:00,44.84,44.84,44.75,44.8,31440.0,32.7109,32.7109,32.6452,32.6817,31440.0
2017-08-07 15:30:00,44.8,44.82,44.73,44.76,40864.0,32.6817,32.6963,32.6306,32.6525,40864.0
2017-08-07 15:40:00,44.76,44.77,44.71,44.75,89244.0,32.6525,32.6598,32.616,32.6452,89244.0
2017-08-07 15:50:00,44.75,44.82,44.74,44.78,122531.0,32.6452,32.6963,32.6379,32.6671,122531.0
2017-08-08 09:30:00,44.42,44.56,44.34,44.46,26263.0,32.4045,32.5066,32.3461,32.4336,26263.0
2017-08-08 09:40:00,44.47,44.49,44.3,44.43,30604.0,32.4409,32.4555,32.3169,32.4118,30604.0
2017-08-08 09:50:00,44.41,44.56,44.37,44.52,14160.0,32.3972,32.5066,32.368,32.4774,14160.0
2017-08-08 10:00:00,44.5,44.64,44.48,44.64,25837.0,32.4628,32.565,32.4482,32.565,25837.0
2017-08-08 10:10:00,44.67,44.97,44.61,44.91,18898.0,32.5868,32.8057,32.5431,32.7619,18898.0
2017-08-08 10:20:00,44.91,45.05,44.73,45.05,16451.0,32.7619,32.8641,32.6306,32.8641,16451.0
2017-08-08 10:30:00,45.03,45.03,44.81,44.91,34088.0,32.8495,32.8495,32.689,32.7619,34088.0
2017-08-08 10:40:00,44.89,45.06,44.78,45.01,37675.0,32.7473,32.8713,32.6671,32.8349,37675.0
2017-08-08 10:50:00,45.0,45.0,44.86,44.91,12855.0,32.8276,32.8276,32.7254,32.7619,12855.0
2017-08-08 11:00:00,44.94,44.97,44.89,44.89,12498.0,32.7838,32.8057,32.7473,32.7473,12498.0
2017-08-08 11:10:00,44.9,45.01,44.89,44.94,12448.0,32.7546,32.8349,32.7473,32.7838,12448.0
2017-08-08 11:20:00,44.95,45.04,44.92,44.92,15660.0,32.7911,32.8568,32.7692,32.7692,15660.0
2017-08-08 11:30:00,44.93,44.93,44.74,44.74,15291.0,32.7765,32.7765,32.6379,32.6379,15291.0
2017-08-08 11:40:00,44.76,44.78,44.69,44.74,13185.0,32.6525,32.6671,32.6014,32.6379,13185.0
2017-08-08 11:50:00,44.77,44.77,44.68,44.71,8449.0,32.6598,32.6598,32.5941,32.616,8449.0
2017-08-08 12:00:00,44.71,44.73,44.67,44.69,11846.0,32.616,32.6306,32.5868,32.6014,11846.0
2017-08-08 12:10:00,44.69,44.72,44.66,44.7,9575.0,32.6014,32.6233,32.5795,32.6087,9575.0
2017-08-08 12:20:00,44.69,44.73,44.67,44.68,10305.0,32.6014,32.6306,32.5868,32.5941,10305.0
2017-08-08 12:30:00,44.68,44.71,44.59,44.59,12077.0,32.5941,32.616,32.5285,32.5285,12077.0
2017-08-08 12:40:00,44.57,44.57,44.46,44.48,12613.0,32.5139,32.5139,32.4336,32.4482,12613.0
2017-08-08 12:50:00,44.51,44.51,44.38,44.4,9586.0,32.4701,32.4701,32.3753,32.3899,9586.0
2017-08-08 13:00:00,44.41,44.43,44.27,44.32,29643.0,32.3972,32.4118,32.295,32.3315,29643.0
2017-08-08 13:10:00,44.32,44.32,44.23,44.25,28040.0,32.3315,32.3315,32.2659,32.2805,28040.0
2017-08-08 13:20:00,44.26,44.44,44.24,44.32,59599.0,32.2877,32.4191,32.2732,32.3315,59599.0
2017-08-08 13:30:00,44.33,44.43,44.3,44.43,64835.0,32.3388,32.4118,32.3169,32.4118,64835.0
2017-08-08 13:40:00,44.43,44.43,44.31,44.34,22927.0,32.4118,32.4118,32.3242,32.3461,22927.0
2017-08-08 13:50:00,44.34,44.43,44.26,44.3,63170.0,32.3461,32.4118,32.2877,32.3169,63170.0
2017-08-08 14:00:00,44.31,44.31,44.14,44.17,45429.0,32.3242,32.3242,32.2002,32.2221,45429.0
2017-08-08 14:10:00,44.16,44.19,44.16,44.18,15805.0,32.2148,32.2367,32.2148,32.2294,15805.0
2017-08-08 14:20:00,44.19,44.25,44.14,44.14,18722.0,32.2367,32.2805,32.2002,32.2002,18722.0
2017-08-08 14:30:00,44.13,44.13,44.06,44.07,25239.0,32.1929,32.1929,32.1418,32.1491,25239.0
2017-08-08 14:40:00,44.06,44.16,43.92,44.12,69694.0,32.1418,32.2148,32.0397,32.1856,69694.0
2017-08-08 14:50:00,44.11,44.17,44.06,44.08,50204.0,32.1783,32.2221,32.1418,32.1564,50204.0
2017-08-08 15:00:00,44.09,44.15,43.98,44.0,46836.0,32.1637,32.2075,32.0835,32.0981,46836.0
2017-08-08 15:10:00,44.0,44.02,43.82,43.84,21660.0,32.0981,32.1127,31.9668,31.9814,21660.0
2017-08-08 15:20:00,43.83,43.83,43.68,43.72,38550.0,31.9741,31.9741,31.8646,31.8938,38550.0
2017-08-08 15:30:00,43.72,43.75,43.66,43.75,66959.0,31.8938,31.9157,31.85,31.9157,66959.0
2017-08-08 15:40:00,43.75,43.95,43.75,43.88,59967.0,31.9157,32.0616,31.9157,32.0105,59967.0
2017-08-08 15:50:00,43.88,43.89,43.76,43.79,166057.0,32.0105,32.0178,31.923,31.9449,166057.0
2017-08-09 09:30:00,43.99,44.37,43.85,44.36,73665.0,32.0908,32.368,31.9887,32.3607,73665.0
2017-08-09 09:40:00,44.38,44.66,44.36,44.47,82002.0,32.3753,32.5795,32.3607,32.4409,82002.0
2017-08-09 09:50:00,44.46,44.67,44.35,44.44,71537.0,32.4336,32.5868,32.3534,32.4191,71537.0
2017-08-09 10:00:00,44.45,44.77,44.43,44.6,29332.0,32.4264,32.6598,32.4118,32.5358,29332.0
2017-08-09 10:10:00,44.62,44.83,44.62,44.81,47047.0,32.5504,32.7036,32.5504,32.689,47047.0
2017-08-09 10:20:00,44.8,44.87,44.63,44.84,23102.0,32.6817,32.7327,32.5577,32.7109,23102.0
2017-08-09 10:30:00,44.82,44.87,44.52,44.61,65195.0,32.6963,32.7327,32.4774,32.5431,65195.0
2017-08-09 10:40:00,44.58,44.62,44.44,44.49,47999.0,32.5212,32.5504,32.4191,32.4555,47999.0
2017-08-09 10:50:00,44.5,44.62,44.49,44.61,34115.0,32.4628,32.5504,32.4555,32.5431,34115.0
2017-08-09 11:00:00,44.58,44.58,44.44,44.5,41347.0,32.5212,32.5212,32.4191,32.4628,41347.0
2017-08-09 11:10:00,44.5,44.52,44.15,44.17,18629.0,32.4628,32.4774,32.2075,32.2221,18629.0
2017-08-09 11:20:00,44.15,44.15,44.06,44.15,27831.0,32.2075,32.2075,32.1418,32.2075,27831.0
2017-08-09 11:30:00,44.14,44.24,44.12,44.12,50788.0,32.2002,32.2732,32.1856,32.1856,50788.0
2017-08-09 11:40:00,44.15,44.19,44.07,44.08,42888.0,32.2075,32.2367,32.1491,32.1564,42888.0
2017-08-09 11:50:00,44.09,44.17,44.07,44.15,13654.0,32.1637,32.2221,32.1491,32.2075,13654.0
2017-08-09 12:00:00,44.13,44.23,44.1,44.16,23891.0,32.1929,32.2659,32.171,32.2148,23891.0
2017-08-09 12:10:00,44.16,44.21,44.09,44.12,23974.0,32.2148,32.2513,32.1637,32.1856,23974.0
2017-08-09 12:20:00,44.13,44.19,44.12,44.17,14461.0,32.1929,32.2367,32.1856,32.2221,14461.0
2017-08-09 12:30:00,44.17,44.26,44.12,44.23,14852.0,32.2221,32.2877,32.1856,32.2659,14852.0
2017-08-09 12:40:00,44.23,44.27,44.2,44.25,23179.0,32.2659,32.295,32.244,32.2805,23179.0
2017-08-09 12:50:00,44.24,44.39,44.24,44.39,18378.0,32.2732,32.3826,32.2732,32.3826,18378.0
2017-08-09 13:00:00,44.38,44.47,44.36,44.47,23121.0,32.3753,32.4409,32.3607,32.4409,23121.0
2017-08-09 13:10:00,44.47,44.47,44.39,44.44,20161.0,32.4409,32.4409,32.3826,32.4191,20161.0
2017-08-09 13:20:00,44.44,44.55,44.44,44.55,12923.0,32.4191,32.4993,32.4191,32.4993,12923.0
2017-08-09 13:30:00,44.55,44.62,44.54,44.61,18801.0,32.4993,32.5504,32.492,32.5431,18801.0
2017-08-09 13:40:00,44.62,44.62,44.51,44.61,24220.0,32.5504,32.5504,32.4701,32.5431,24220.0
2017-08-09 13:50:00,44.61,44.67,44.54,44.58,27702.0,32.5431,32.5868,32.492,32.5212,27702.0
2017-08-09 14:00:00,44.58,44.71,44.57,44.66,20597.0,32.5212,32.616,32.5139,32.5795,20597.0
2017-08-09 14:10:00,44.65,44.72,44.58,44.58,20712.0,32.5723,32.6233,32.5212,32.5212,20712.0
2017-08-09 14:20:00,44.59,44.78,44.54,44.77,13752.0,32.5285,32.6671,32.492,32.6598,13752.0
2017-08-09 14:30:00,44.76,44.78,44.66,44.68,25072.0,32.6525,32.6671,32.5795,32.5941,25072.0
2017-08-09 14:40:00,44.69,44.79,44.67,44.79,19960.0,32.6014,32.6744,32.5868,32.6744,19960.0
2017-08-09 14:50:00,44.78,44.79,44.7,44.73,14850.0,32.6671,32.6744,32.6087,32.6306,14850.0
2017-08-09 15:00:00,44.72,44.82,44.68,44.81,26503.0,32.6233,32.6963,32.5941,32.689,26503.0
2017-08-09 15:10:00,44.82,44.88,44.79,44.8,40838.0,32.6963,32.74,32.6744,32.6817,40838.0
2017-08-09 15:20:00,44.8,44.87,44.71,44.87,44449.0,32.6817,32.7327,32.616,32.7327,44449.0
2017-08-09 15:30:00,44.87,44.87,44.73,44.77,55674.0,32.7327,32.7327,32.6306,32.6598,55674.0
2017-08-09 15:40:00,44.78,44.81,44.66,44.79,80044.0,32.6671,32.689,32.5795,32.6744,80044.0
2017-08-09 15:50:00,44.78,44.87,44.76,44.85,131856.0,32.6671,32.7327,32.6525,32.7182,131856.0
2017-08-10 09:30:00,45.03,45.36,44.73,44.74,159640.0,32.8495,33.0902,32.6306,32.6379,159640.0
2017-08-10 09:40:00,44.78,45.28,44.74,45.26,21722.0,32.6671,33.0318,32.6379,33.0172,21722.0
2017-08-10 09:50:00,45.27,45.33,45.19,45.3,15578.0,33.0245,33.0683,32.9662,33.0464,15578.0
2017-08-10 10:00:00,45.3,45.36,44.95,45.04,24756.0,33.0464,33.0902,32.7911,32.8568,24756.0
2017-08-10 10:10:00,45.06,45.08,44.86,45.04,30567.0,32.8713,32.8859,32.7254,32.8568,30567.0
2017-08-10 10:20:00,45.08,45.33,45.06,45.33,20125.0,32.8859,33.0683,32.8713,33.0683,20125.0
2017-08-10 10:30:00,45.34,45.36,45.16,45.23,21602.0,33.0756,33.0902,32.9443,32.9954,21602.0
2017-08-10 10:40:00,45.23,45.43,45.21,45.42,26722.0,32.9954,33.1413,32.9808,33.134,26722.0
2017-08-10 10:50:00,45.41,45.46,45.36,45.41,26559.0,33.1267,33.1632,33.0902,33.1267,26559.0
2017-08-10 11:00:00,45.41,45.41,45.18,45.21,23551.0,33.1267,33.1267,32.9589,32.9808,23551.0
2017-08-10 11:10:00,45.21,45.21,44.97,45.0,25820.0,32.9808,32.9808,32.8057,32.8276,25820.0
2017-08-10 11:20:00,45.0,45.1,44.93,45.07,29513.0,32.8276,32.9005,32.7765,32.8786,29513.0
2017-08-10 11:30:00,45.08,45.13,44.96,45.09,31207.0,32.8859,32.9224,32.7984,32.8932,31207.0
2017-08-10 11:40:00,45.07,45.18,45.07,45.16,19211.0,32.8786,32.9589,32.8786,32.9443,19211.0
2017-08-10 11:50:00,45.15,45.16,45.0,45.02,18911.0,32.937,32.9443,32.8276,32.8422,18911.0
2017-08-10 12:00:00,45.02,45.13,45.01,45.13,53757.0,32.8422,32.9224,32.8349,32.9224,53757.0
2017-08-10 12:10:00,45.12,45.21,45.1,45.16,38572.0,32.9151,32.9808,32.9005,32.9443,38572.0
2017-08-10 12:20:00,45.16,45.21,45.06,45.21,24542.0,32.9443,32.9808,32.8713,32.9808,24542.0
2017-08-10 12:30:00,45.19,45.2,45.1,45.11,20699.0,32.9662,32.9735,32.9005,32.9078,20699.0
2017-08-10 12:40:00,45.07,45.08,44.94,44.98,41381.0,32.8786,32.8859,32.7838,32.813,41381.0
2017-08-10 12:50:00,45.0,45.08,44.91,44.91,45502.0,32.8276,32.8859,32.7619,32.7619,45502.0
2017-08-10 13:00:00,44.92,44.98,44.84,44.96,56250.0,32.7692,32.813,32.7109,32.7984,56250.0
2017-08-10 13:10:00,44.96,44.97,44.87,44.88,27597.0,32.7984,32.8057,32.7327,32.74,27597.0
2017-08-10 13:20:00,44.89,44.89,44.72,44.79,37931.0,32.7473,32.7473,32.6233,32.6744,37931.0
2017-08-10 13:30:00,44.79,44.9,44.73,44.87,24253.0,32.6744,32.7546,32.6306,32.7327,24253.0
2017-08-10 13:40:00,44.87,44.87,44.62,44.65,34408.0,32.7327,32.7327,32.5504,32.5723,34408.0
2017-08-10 13:50:00,44.66,44.81,44.66,44.8,27393.0,32.5795,32.689,32.5795,32.6817,27393.0
2017-08-10 14:00:00,44.8,44.83,44.76,44.81,25185.0,32.6817,32.7036,32.6525,32.689,25185.0
2017-08-10 14:10:00,44.81,44.86,44.8,44.84,25575.0,32.689,32.7254,32.6817,32.7109,25575.0
2017-08-10 14:20:00,44.84,44.88,44.75,44.76,27173.0,32.7109,32.74,32.6452,32.6525,27173.0
2017-08-10 14:30:00,44.76,44.85,44.74,44.8,27756.0,32.6525,32.7182,32.6379,32.6817,27756.0
2017-08-10 14:40:00,44.8,44.86,44.78,44.78,27463.0,32.6817,32.7254,32.6671,32.6671,27463.0
2017-08-10 14:50:00,44.8,44.8,44.51,44.55,33337.0,32.6817,32.6817,32.4701,32.4993,33337.0
2017-08-10 15:00:00,44.56,44.63,44.5,44.54,37182.0,32.5066,32.5577,32.4628,32.492,37182.0
2017-08-10 15:10:00,44.54,44.57,44.49,44.52,42037.0,32.492,32.5139,32.4555,32.4774,42037.0
2017-08-10 15:20:00,44.52,44.52,44.32,44.36,44449.0,32.4774,32.4774,32.3315,32.3607,44449.0
2017-08-10 15:30:00,44.36,44.37,44.22,44.24,92550.0,32.3607,32.368,32.2586,32.2732,92550.0
2017-08-10 15:40:00,44.24,44.27,44.07,44.08,55603.0,32.2732,32.295,32.1491,32.1564,55603.0
2017-08-10 15:50:00,44.08,44.2,44.08,44.15,104743.0,32.1564,32.244,32.1564,32.2075,104743.0
2017-08-11 09:30:00,44.02,44.46,43.79,44.23,54460.0,32.1127,32.4336,31.9449,32.2659,54460.0
2017-08-11 09:40:00,44.27,44.34,44.11,44.21,7787.0,32.295,32.3461,32.1783,32.2513,7787.0
2017-08-11 09:50:00,44.17,44.28,44.0,44.05,8029.0,32.2221,32.3023,32.0981,32.1346,8029.0
2017-08-11 10:00:00,44.02,44.09,43.96,44.02,7448.0,32.1127,32.1637,32.0689,32.1127,7448.0
2017-08-11 10:10:00,44.0,44.25,43.99,44.2,14770.0,32.0981,32.2805,32.0908,32.244,14770.0
2017-08-11 10:20:00,44.19,44.28,44.03,44.07,9456.0,32.2367,32.3023,32.12,32.1491,9456.0
2017-08-11 10:30:00,44.09,44.26,44.07,44.2,35177.0,32.1637,32.2877,32.1491,32.244,35177.0
2017-08-11 10:40:00,44.22,44.34,44.18,44.29,24447.0,32.2586,32.3461,32.2294,32.3096,24447.0
2017-08-11 10:50:00,44.29,44.3,44.15,44.16,25180.0,32.3096,32.3169,32.2075,32.2148,25180.0
2017-08-11 11:00:00,44.18,44.46,44.17,44.39,43862.0,32.2294,32.4336,32.2221,32.3826,43862.0
2017-08-11 11:10:00,44.39,44.47,44.39,44.44,26288.0,32.3826,32.4409,32.3826,32.4191,26288.0
2017-08-11 11:20:00,44.44,44.48,44.15,44.26,62422.0,32.4191,32.4482,32.2075,32.2877,62422.0
2017-08-11 11:30:00,44.29,44.34,44.18,44.33,25484.0,32.3096,32.3461,32.2294,32.3388,25484.0
2017-08-11 11:40:00,44.3,44.38,44.26,44.34,39900.0,32.3169,32.3753,32.2877,32.3461,39900.0
2017-08-11 11:50:00,44.34,44.42,44.29,44.3,13874.0,32.3461,32.4045,32.3096,32.3169,13874.0
2017-08-11 12:00:00,44.3,44.39,44.26,44.37,19531.0,32.3169,32.3826,32.2877,32.368,19531.0
2017-08-11 12:10:00,44.37,44.38,44.31,44.34,15563.0,32.368,32.3753,32.3242,32.3461,15563.0
2017-08-11 12:20:00,44.35,44.43,44.32,44.38,14882.0,32.3534,32.4118,32.3315,32.3753,14882.0
2017-08-11 12:30:00,44.38,44.41,44.37,44.39,16563.0,32.3753,32.3972,32.368,32.3826,16563.0
2017-08-11 12:40:00,44.38,44.38,44.28,44.29,12338.0,32.3753,32.3753,32.3023,32.3096,12338.0
2017-08-11 12:50:00,44.28,44.37,44.27,44.29,39401.0,32.3023,32.368,32.295,32.3096,39401.0
2017-08-11 13:00:00,44.29,44.41,44.25,44.39,16148.0,32.3096,32.3972,32.2805,32.3826,16148.0
2017-08-11 13:10:00,44.39,44.42,44.34,44.38,19295.0,32.3826,32.4045,32.3461,32.3753,19295.0
2017-08-11 13:20:00,44.38,44.43,44.36,44.38,20524.0,32.3753,32.4118,32.3607,32.3753,20524.0
2017-08-11 13:30:00,44.4,44.44,44.27,44.31,23444.0,32.3899,32.4191,32.295,32.3242,23444.0
2017-08-11 13:40:00,44.3,44.35,44.26,44.28,28899.0,32.3169,32.3534,32.2877,32.3023,28899.0
2017-08-11 13:50:00,44.29,44.31,44.26,44.26,18931.0,32.3096,32.3242,32.2877,32.2877,18931.0
2017-08-11 14:00:00,44.25,44.26,44.19,44.21,28871.0,32.2805,32.2877,32.2367,32.2513,28871.0
2017-08-11 14:10:00,44.22,44.35,44.21,44.33,29560.0,32.2586,32.3534,32.2513,32.3388,29560.0
2017-08-11 14:20:00,44.34,44.4,44.31,44.38,58161.0,32.3461,32.3899,32.3242,32.3753,58161.0
2017-08-11 14:30:00,44.39,44.39,44.17,44.19,16153.0,32.3826,32.3826,32.2221,32.2367,16153.0
2017-08-11 14:40:00,44.22,44.27,44.2,44.26,18365.0,32.2586,32.295,32.244,32.2877,18365.0
2017-08-11 14:50:00,44.27,44.3,44.21,44.23,23592.0,32.295,32.3169,32.2513,32.2659,23592.0
2017-08-11 15:00:00,44.24,44.46,44.23,44.46,21747.0,32.2732,32.4336,32.2659,32.4336,21747.0
2017-08-11 15:10:00,44.45,44.48,44.37,44.37,28949.0,32.4264,32.4482,32.368,32.368,28949.0
2017-08-11 15:20:00,44.37,44.44,44.35,44.41,39687.0,32.368,32.4191,32.3534,32.3972,39687.0
2017-08-11 15:30:00,44.4,44.41,44.27,44.38,57670.0,32.3899,32.3972,32.295,32.3753,57670.0
2017-08-11 15:40:00,44.39,44.42,44.32,44.39,73041.0,32.3826,32.4045,32.3315,32.3826,73041.0
2017-08-11 15:50:00,44.38,44.42,44.29,44.3,72110.0,32.3753,32.4045,32.3096,32.3169,72110.0
2017-08-14 09:30:00,44.41,44.74,44.38,44.73,36259.0,32.3972,32.6379,32.3753,32.6306,36259.0
2017-08-14 09:40:00,44.7,44.7,44.49,44.59,27395.0,32.6087,32.6087,32.4555,32.5285,27395.0
2017-08-14 09:50:00,44.55,44.55,44.27,44.27,15709.0,32.4993,32.4993,32.295,32.295,15709.0
2017-08-14 10:00:00,44.27,44.41,44.2,44.34,31440.0,32.295,32.3972,32.244,32.3461,31440.0
2017-08-14 10:10:00,44.3,44.34,44.15,44.22,35633.0,32.3169,32.3461,32.2075,32.2586,35633.0
2017-08-14 10:20:00,44.23,44.38,44.22,44.25,17532.0,32.2659,32.3753,32.2586,32.2805,17532.0
2017-08-14 10:30:00,44.26,44.47,44.24,44.45,16826.0,32.2877,32.4409,32.2732,32.4264,16826.0
2017-08-14 10:40:00,44.46,44.54,44.46,44.52,15584.0,32.4336,32.492,32.4336,32.4774,15584.0
2017-08-14 10:50:00,44.53,44.62,44.52,44.61,58384.0,32.4847,32.5504,32.4774,32.5431,58384.0
2017-08-14 11:00:00,44.62,44.75,44.59,44.59,57300.0,32.5504,32.6452,32.5285,32.5285,57300.0
2017-08-14 11:10:00,44.59,44.59,44.42,44.44,54334.0,32.5285,32.5285,32.4045,32.4191,54334.0
2017-08-14 11:20:00,44.43,44.56,44.36,44.56,23466.0,32.4118,32.5066,32.3607,32.5066,23466.0
2017-08-14 11:30:00,44.58,44.6,44.53,44.57,16889.0,32.5212,32.5358,32.4847,32.5139,16889.0
2017-08-14 11:40:00,44.57,44.63,44.53,44.59,33327.0,32.5139,32.5577,32.4847,32.5285,33327.0
2017-08-14 11:50:00,44.59,44.6,44.51,44.56,62590.0,32.5285,32.5358,32.4701,32.5066,62590.0
2017-08-14 12:00:00,44.55,44.62,44.47,44.51,42373.0,32.4993,32.5504,32.4409,32.4701,42373.0
2017-08-14 12:10:00,44.49,44.49,44.35,44.36,21460.0,32.4555,32.4555,32.3534,32.3607,21460.0
2017-08-14 12:20:00,44.37,44.39,44.3,44.3,14500.0,32.368,32.3826,32.3169,32.3169,14500.0
2017-08-14 12:30:00,44.31,44.32,44.27,44.29,19835.0,32.3242,32.3315,32.295,32.3096,19835.0
2017-08-14 12:40:00,44.29,44.32,44.26,44.27,25177.0,32.3096,32.3315,32.2877,32.295,25177.0
2017-08-14 12:50:00,44.26,44.29,44.17,44.18,9000.0,32.2877,32.3096,32.2221,32.2294,9000.0
2017-08-14 13:00:00,44.17,44.19,44.14,44.16,13031.0,32.2221,32.2367,32.2002,32.2148,13031.0
2017-08-14 13:10:00,44.17,44.2,44.11,44.13,11951.0,32.2221,32.244,32.1783,32.1929,11951.0
2017-08-14 13:20:00,44.13,44.22,44.11,44.2,29743.0,32.1929,32.2586,32.1783,32.244,29743.0
2017-08-14 13:30:00,44.18,44.29,44.17,44.25,11414.0,32.2294,32.3096,32.2221,32.2805,11414.0
2017-08-14 13:40:00,44.24,44.24,44.15,44.18,14689.0,32.2732,32.2732,32.2075,32.2294,14689.0
2017-08-14 13:50:00,44.19,44.3,44.19,44.26,37953.0,32.2367,32.3169,32.2367,32.2877,37953.0
2017-08-14 14:00:00,44.27,44.27,44.17,44.25,37354.0,32.295,32.295,32.2221,32.2805,37354.0
2017-08-14 14:10:00,44.24,44.25,44.18,44.24,23686.0,32.2732,32.2805,32.2294,32.2732,23686.0
2017-08-14 14:20:00,44.25,44.26,44.13,44.14,36074.0,32.2805,32.2877,32.1929,32.2002,36074.0
2017-08-14 14:30:00,44.14,44.15,44.06,44.1,22568.0,32.2002,32.2075,32.1418,32.171,22568.0
2017-08-14 14:40:00,44.09,44.1,44.02,44.02,17481.0,32.1637,32.171,32.1127,32.1127,17481.0
2017-08-14 14:50:00,44.01,44.03,43.86,43.86,29374.0,32.1054,32.12,31.9959,31.9959,29374.0
2017-08-14 15:00:00,43.87,43.93,43.82,43.93,38415.0,32.0032,32.047,31.9668,32.047,38415.0
2017-08-14 15:10:00,43.92,43.92,43.72,43.73,41750.0,32.0397,32.0397,31.8938,31.9011,41750.0
2017-08-14 15:20:00,43.73,43.8,43.7,43.79,37866.0,31.9011,31.9522,31.8792,31.9449,37866.0
2017-08-14 15:30:00,43.8,43.81,43.72,43.73,44631.0,31.9522,31.9595,31.8938,31.9011,44631.0
2017-08-14 15:40:00,43.72,43.73,43.68,43.69,81011.0,31.8938,31.9011,31.8646,31.8719,81011.0
2017-08-14 15:50:00,43.7,43.75,43.67,43.69,107894.0,31.8792,31.9157,31.8573,31.8719,107894.0
2017-08-15 09:30:00,44.09,44.11,43.54,43.54,68040.0,32.1637,32.1783,31.7625,31.7625,68040.0
2017-08-15 09:40:00,43.55,43.55,43.14,43.21,63671.0,31.7698,31.7698,31.4707,31.5218,63671.0
2017-08-15 09:50:00,43.23,43.38,43.2,43.31,19426.0,31.5364,31.6458,31.5145,31.5947,19426.0
2017-08-15 10:00:00,43.29,43.67,43.28,43.44,39411.0,31.5801,31.8573,31.5728,31.6896,39411.0
2017-08-15 10:10:00,43.41,43.43,43.26,43.29,27906.0,31.6677,31.6823,31.5582,31.5801,27906.0
2017-08-15 10:20:00,43.3,43.3,43.13,43.14,47790.0,31.5874,31.5874,31.4634,31.4707,47790.0
2017-08-15 10:30:00,43.14,43.15,42.95,43.08,45353.0,31.4707,31.478,31.3321,31.4269,45353.0
2017-08-15 10:40:00,43.08,43.08,42.9,42.9,20531.0,31.4269,31.4269,31.2956,31.2956,20531.0
2017-08-15 10:50:00,42.9,42.97,42.85,42.85,23153.0,31.2956,31.3467,31.2592,31.2592,23153.0
2017-08-15 11:00:00,42.86,42.93,42.78,42.78,14785.0,31.2664,31.3175,31.2081,31.2081,14785.0
2017-08-15 11:10:00,42.79,42.83,42.72,42.8,28658.0,31.2154,31.2446,31.1643,31.2227,28658.0
2017-08-15 11:20:00,42.8,42.94,42.77,42.77,22799.0,31.2227,31.3248,31.2008,31.2008,22799.0
2017-08-15 11:30:00,42.76,42.89,42.76,42.85,17237.0,31.1935,31.2883,31.1935,31.2592,17237.0
2017-08-15 11:40:00,42.86,42.95,42.78,42.87,25893.0,31.2664,31.3321,31.2081,31.2737,25893.0
2017-08-15 11:50:00,42.87,42.95,42.84,42.93,19245.0,31.2737,31.3321,31.2519,31.3175,19245.0
2017-08-15 12:00:00,42.93,42.95,42.89,42.95,19383.0,31.3175,31.3321,31.2883,31.3321,19383.0
2017-08-15 12:10:00,42.96,42.97,42.85,42.94,16576.0,31.3394,31.3467,31.2592,31.3248,16576.0
2017-08-15 12:20:00,42.95,42.96,42.85,42.88,25730.0,31.3321,31.3394,31.2592,31.281,25730.0
2017-08-15 12:30:00,42.87,42.89,42.83,42.89,14409.0,31.2737,31.2883,31.2446,31.2883,14409.0
2017-08-15 12:40:00,42.86,42.93,42.86,42.88,15885.0,31.2664,31.3175,31.2664,31.281,15885.0
2017-08-15 12:50:00,42.88,42.95,42.86,42.88,19880.0,31.281,31.3321,31.2664,31.281,19880.0
2017-08-15 13:00:00,42.88,42.88,42.83,42.86,12938.0,31.281,31.281,31.2446,31.2664,12938.0
2017-08-15 13:10:00,42.86,42.99,42.85,42.98,22434.0,31.2664,31.3613,31.2592,31.354,22434.0
2017-08-15 13:20:00,42.98,43.03,42.95,42.95,13685.0,31.354,31.3905,31.3321,31.3321,13685.0
2017-08-15 13:30:00,42.95,43.08,42.95,43.03,26001.0,31.3321,31.4269,31.3321,31.3905,26001.0
2017-08-15 13:40:00,43.03,43.07,43.0,43.06,19890.0,31.3905,31.4196,31.3686,31.4123,19890.0
2017-08-15 13:50:00,43.07,43.08,43.0,43.05,17857.0,31.4196,31.4269,31.3686,31.4051,17857.0
2017-08-15 14:00:00,43.05,43.06,42.99,43.02,20140.0,31.4051,31.4123,31.3613,31.3832,20140.0
2017-08-15 14:10:00,43.03,43.04,42.96,43.0,17749.0,31.3905,31.3978,31.3394,31.3686,17749.0
2017-08-15 14:20:00,42.99,43.02,42.96,43.0,32483.0,31.3613,31.3832,31.3394,31.3686,32483.0
2017-08-15 14:30:00,43.01,43.07,42.99,43.05,124630.0,31.3759,31.4196,31.3613,31.4051,124630.0
2017-08-15 14:40:00,43.05,43.09,42.97,43.07,60169.0,31.4051,31.4342,31.3467,31.4196,60169.0
2017-08-15 14:50:00,43.07,43.09,43.0,43.02,48406.0,31.4196,31.4342,31.3686,31.3832,48406.0
2017-08-15 15:00:00,43.03,43.16,43.02,43.08,23962.0,31.3905,31.4853,31.3832,31.4269,23962.0
2017-08-15 15:10:00,43.09,43.14,43.08,43.09,16660.0,31.4342,31.4707,31.4269,31.4342,16660.0
2017-08-15 15:20:00,43.08,43.18,43.08,43.12,24828.0,31.4269,31.4999,31.4269,31.4561,24828.0
2017-08-15 15:30:00,43.12,43.14,43.09,43.11,24559.0,31.4561,31.4707,31.4342,31.4488,24559.0
2017-08-15 15:40:00,43.12,43.19,43.11,43.17,53587.0,31.4561,31.5072,31.4488,31.4926,53587.0
2017-08-15 15:50:00,43.18,43.22,43.13,43.17,84112.0,31.4999,31.5291,31.4634,31.4926,84112.0
2017-08-16 09:30:00,43.15,43.39,43.08,43.16,16843.0,31.478,31.6531,31.4269,31.4853,16843.0
2017-08-16 09:40:00,43.16,43.22,43.07,43.17,12138.0,31.4853,31.5291,31.4196,31.4926,12138.0
2017-08-16 09:50:00,43.2,43.32,43.12,43.3,34744.0,31.5145,31.602,31.4561,31.5874,34744.0
2017-08-16 10:00:00,43.31,43.47,43.27,43.46,45301.0,31.5947,31.7114,31.5655,31.7041,45301.0
2017-08-16 10:10:00,43.44,43.5,43.33,43.42,29204.0,31.6896,31.7333,31.6093,31.675,29204.0
2017-08-16 10:20:00,43.43,43.5,43.32,43.5,33161.0,31.6823,31.7333,31.602,31.7333,33161.0
2017-08-16 10:30:00,43.5,43.6,43.16,43.23,54197.0,31.7333,31.8063,31.4853,31.5364,54197.0
2017-08-16 10:40:00,43.26,43.34,43.22,43.22,26527.0,31.5582,31.6166,31.5291,31.5291,26527.0
2017-08-16 10:50:00,43.21,43.29,43.13,43.23,16590.0,31.5218,31.5801,31.4634,31.5364,16590.0
2017-08-16 11:00:00,43.23,43.26,43.06,43.17,47999.0,31.5364,31.5582,31.4123,31.4926,47999.0
2017-08-16 11:10:00,43.16,43.18,43.02,43.09,34624.0,31.4853,31.4999,31.3832,31.4342,34624.0
2017-08-16 11:20:00,43.08,43.09,42.97,43.07,21319.0,31.4269,31.4342,31.3467,31.4196,21319.0
2017-08-16 11:30:00,43.07,43.11,43.0,43.02,31051.0,31.4196,31.4488,31.3686,31.3832,31051.0
2017-08-16 11:40:00,43.02,43.12,43.01,43.06,22889.0,31.3832,31.4561,31.3759,31.4123,22889.0
2017-08-16 11:50:00,43.04,43.09,42.97,42.98,29540.0,31.3978,31.4342,31.3467,31.354,29540.0
2017-08-16 12:00:00,42.99,43.08,42.98,43.01,39272.0,31.3613,31.4269,31.354,31.3759,39272.0
2017-08-16 12:10:00,43.02,43.2,43.02,43.15,21191.0,31.3832,31.5145,31.3832,31.478,21191.0
2017-08-16 12:20:00,43.16,43.2,43.14,43.17,11261.0,31.4853,31.5145,31.4707,31.4926,11261.0
2017-08-16 12:30:00,43.17,43.17,43.13,43.15,15242.0,31.4926,31.4926,31.4634,31.478,15242.0
2017-08-16 12:40:00,43.13,43.19,43.12,43.17,9552.0,31.4634,31.5072,31.4561,31.4926,9552.0
2017-08-16 12:50:00,43.18,43.19,43.1,43.11,13105.0,31.4999,31.5072,31.4415,31.4488,13105.0
2017-08-16 13:00:00,43.11,43.18,43.1,43.15,11586.0,31.4488,31.4999,31.4415,31.478,11586.0
2017-08-16 13:10:00,43.14,43.18,43.05,43.12,36440.0,31.4707,31.4999,31.4051,31.4561,36440.0
2017-08-16 13:20:00,43.12,43.13,43.03,43.03,11959.0,31.4561,31.4634,31.3905,31.3905,11959.0
2017-08-16 13:30:00,43.02,43.14,42.98,43.12,63924.0,31.3832,31.4707,31.354,31.4561,63924.0
2017-08-16 13:40:00,43.1,43.1,42.99,43.08,34332.0,31.4415,31.4415,31.3613,31.4269,34332.0
2017-08-16 13:50:00,43.09,43.21,43.08,43.21,23736.0,31.4342,31.5218,31.4269,31.5218,23736.0
2017-08-16 14:00:00,43.21,43.24,43.09,43.1,23356.0,31.5218,31.5437,31.4342,31.4415,23356.0
2017-08-16 14:10:00,43.1,43.17,42.92,42.94,40984.0,31.4415,31.4926,31.3102,31.3248,40984.0
2017-08-16 14:20:00,42.92,42.95,42.78,42.79,15984.0,31.3102,31.3321,31.2081,31.2154,15984.0
2017-08-16 14:30:00,42.79,42.96,42.79,42.81,12312.0,31.2154,31.3394,31.2154,31.23,12312.0
2017-08-16 14:40:00,42.82,42.88,42.78,42.85,17002.0,31.2373,31.281,31.2081,31.2592,17002.0
2017-08-16 14:50:00,42.86,42.95,42.85,42.93,12867.0,31.2664,31.3321,31.2592,31.3175,12867.0
2017-08-16 15:00:00,42.93,42.93,42.76,42.78,46205.0,31.3175,31.3175,31.1935,31.2081,46205.0
2017-08-16 15:10:00,42.79,42.8,42.66,42.69,21626.0,31.2154,31.2227,31.1205,31.1424,21626.0
2017-08-16 15:20:00,42.69,42.81,42.69,42.75,24041.0,31.1424,31.23,31.1424,31.1862,24041.0
2017-08-16 15:30:00,42.75,42.85,42.74,42.84,34346.0,31.1862,31.2592,31.1789,31.2519,34346.0
2017-08-16 15:40:00,42.84,42.88,42.79,42.85,48261.0,31.2519,31.281,31.2154,31.2592,48261.0
2017-08-16 15:50:00,42.84,42.89,42.8,42.86,69492.0,31.2519,31.2883,31.2227,31.2664,69492.0
2017-08-17 09:30:00,42.78,42.94,42.78,42.9,11460.0,31.2081,31.3248,31.2081,31.2956,11460.0
2017-08-17 09:40:00,42.88,43.08,42.83,43.0,13661.0,31.281,31.4269,31.2446,31.3686,13661.0
2017-08-17 09:50:00,43.02,43.02,42.89,42.89,8293.0,31.3832,31.3832,31.2883,31.2883,8293.0
2017-08-17 10:00:00,42.91,43.06,42.9,42.97,23290.0,31.3029,31.4123,31.2956,31.3467,23290.0
2017-08-17 10:10:00,42.96,42.96,42.61,42.68,18709.0,31.3394,31.3394,31.0841,31.1351,18709.0
2017-08-17 10:20:00,42.67,42.79,42.61,42.75,16345.0,31.1278,31.2154,31.0841,31.1862,16345.0
2017-08-17 10:30:00,42.77,42.97,42.77,42.83,7180.0,31.2008,31.3467,31.2008,31.2446,7180.0
2017-08-17 10:40:00,42.85,42.87,42.67,42.8,58602.0,31.2592,31.2737,31.1278,31.2227,58602.0
2017-08-17 10:50:00,42.83,42.98,42.78,42.93,9511.0,31.2446,31.354,31.2081,31.3175,9511.0
2017-08-17 11:00:00,42.93,43.02,42.92,42.93,9461.0,31.3175,31.3832,31.3102,31.3175,9461.0
2017-08-17 11:10:00,42.92,42.95,42.86,42.91,21406.0,31.3102,31.3321,31.2664,31.3029,21406.0
2017-08-17 11:20:00,42.9,42.95,42.85,42.88,30455.0,31.2956,31.3321,31.2592,31.281,30455.0
2017-08-17 11:30:00,42.89,42.94,42.83,42.85,15530.0,31.2883,31.3248,31.2446,31.2592,15530.0
2017-08-17 11:40:00,42.85,42.93,42.83,42.86,22541.0,31.2592,31.3175,31.2446,31.2664,22541.0
2017-08-17 11:50:00,42.89,42.99,42.84,42.98,14742.0,31.2883,31.3613,31.2519,31.354,14742.0
2017-08-17 12:00:00,42.97,42.97,42.85,42.88,27329.0,31.3467,31.3467,31.2592,31.281,27329.0
2017-08-17 12:10:00,42.88,42.93,42.83,42.89,15146.0,31.281,31.3175,31.2446,31.2883,15146.0
2017-08-17 12:20:00,42.87,42.99,42.84,42.99,15582.0,31.2737,31.3613,31.2519,31.3613,15582.0
2017-08-17 12:30:00,43.0,43.0,42.9,42.97,12767.0,31.3686,31.3686,31.2956,31.3467,12767.0
2017-08-17 12:40:00,42.96,42.99,42.91,42.94,5750.0,31.3394,31.3613,31.3029,31.3248,5750.0
2017-08-17 12:50:00,42.94,42.95,42.82,42.84,10326.0,31.3248,31.3321,31.2373,31.2519,10326.0
2017-08-17 13:00:00,42.83,42.89,42.8,42.82,12373.0,31.2446,31.2883,31.2227,31.2373,12373.0
2017-08-17 13:10:00,42.81,42.85,42.75,42.84,17071.0,31.23,31.2592,31.1862,31.2519,17071.0
2017-08-17 13:20:00,42.82,42.9,42.81,42.89,7472.0,31.2373,31.2956,31.23,31.2883,7472.0
2017-08-17 13:30:00,42.89,42.93,42.89,42.92,9851.0,31.2883,31.3175,31.2883,31.3102,9851.0
2017-08-17 13:40:00,42.88,42.91,42.8,42.84,14087.0,31.281,31.3029,31.2227,31.2519,14087.0
2017-08-17 13:50:00,42.84,42.92,42.82,42.91,32543.0,31.2519,31.3102,31.2373,31.3029,32543.0
2017-08-17 14:00:00,42.93,42.99,42.93,42.96,30781.0,31.3175,31.3613,31.3175,31.3394,30781.0
2017-08-17 14:10:00,42.96,42.96,42.84,42.84,10131.0,31.3394,31.3394,31.2519,31.2519,10131.0
2017-08-17 14:20:00,42.87,42.88,42.85,42.87,5503.0,31.2737,31.281,31.2592,31.2737,5503.0
2017-08-17 14:30:00,42.9,42.95,42.86,42.91,21195.0,31.2956,31.3321,31.2664,31.3029,21195.0
2017-08-17 14:40:00,42.93,42.96,42.9,42.92,19719.0,31.3175,31.3394,31.2956,31.3102,19719.0
2017-08-17 14:50:00,42.89,42.92,42.86,42.91,17534.0,31.2883,31.3102,31.2664,31.3029,17534.0
2017-08-17 15:00:00,42.91,42.92,42.86,42.88,15480.0,31.3029,31.3102,31.2664,31.281,15480.0
2017-08-17 15:10:00,42.88,42.9,42.76,42.76,19781.0,31.281,31.2956,31.1935,31.1935,19781.0
2017-08-17 15:20:00,42.77,42.82,42.74,42.74,19125.0,31.2008,31.2373,31.1789,31.1789,19125.0
2017-08-17 15:30:00,42.74,42.86,42.74,42.8,35677.0,31.1789,31.2664,31.1789,31.2227,35677.0
2017-08-17 15:40:00,42.79,42.8,42.67,42.71,41840.0,31.2154,31.2227,31.1278,31.157,41840.0
2017-08-17 15:50:00,42.7,42.71,42.59,42.64,92154.0,31.1497,31.157,31.0695,31.106,92154.0
2017-08-18 09:30:00,42.8,42.86,42.52,42.65,23984.0,31.2227,31.2664,31.0184,31.1133,23984.0
2017-08-18 09:40:00,42.63,42.9,42.56,42.86,34050.0,31.0987,31.2956,31.0476,31.2664,34050.0
2017-08-18 09:50:00,42.88,43.05,42.68,42.82,26541.0,31.281,31.4051,31.1351,31.2373,26541.0
2017-08-18 10:00:00,42.77,42.95,42.72,42.95,23296.0,31.2008,31.3321,31.1643,31.3321,23296.0
2017-08-18 10:10:00,42.93,43.04,42.87,42.96,54371.0,31.3175,31.3978,31.2737,31.3394,54371.0
2017-08-18 10:20:00,42.96,43.03,42.89,42.94,53572.0,31.3394,31.3905,31.2883,31.3248,53572.0
2017-08-18 10:30:00,42.93,42.95,42.69,42.87,104149.0,31.3175,31.3321,31.1424,31.2737,104149.0
2017-08-18 10:40:00,42.88,42.99,42.87,42.9,27325.0,31.281,31.3613,31.2737,31.2956,27325.0
2017-08-18 10:50:00,42.9,43.01,42.89,43.0,31318.0,31.2956,31.3759,31.2883,31.3686,31318.0
2017-08-18 11:00:00,43.02,43.12,43.0,43.01,26549.0,31.3832,31.4561,31.3686,31.3759,26549.0
2017-08-18 11:10:00,43.0,43.05,42.94,43.05,51598.0,31.3686,31.4051,31.3248,31.4051,51598.0
2017-08-18 11:20:00,43.04,43.09,43.0,43.06,24222.0,31.3978,31.4342,31.3686,31.4123,24222.0
2017-08-18 11:30:00,43.07,43.13,43.0,43.09,26022.0,31.4196,31.4634,31.3686,31.4342,26022.0
2017-08-18 11:40:00,43.1,43.18,43.04,43.18,32385.0,31.4415,31.4999,31.3978,31.4999,32385.0
2017-08-18 11:50:00,43.19,43.25,43.16,43.19,17482.0,31.5072,31.551,31.4853,31.5072,17482.0
2017-08-18 12:00:00,43.22,43.24,43.15,43.2,18305.0,31.5291,31.5437,31.478,31.5145,18305.0
2017-08-18 12:10:00,43.2,43.32,43.2,43.3,42482.0,31.5145,31.602,31.5145,31.5874,42482.0
2017-08-18 12:20:00,43.28,43.35,43.15,43.2,18513.0,31.5728,31.6239,31.478,31.5145,18513.0
2017-08-18 12:30:00,43.17,43.23,43.16,43.18,10674.0,31.4926,31.5364,31.4853,31.4999,10674.0
2017-08-18 12:40:00,43.18,43.23,43.12,43.2,33470.0,31.4999,31.5364,31.4561,31.5145,33470.0
2017-08-18 12:50:00,43.19,43.25,43.11,43.11,34792.0,31.5072,31.551,31.4488,31.4488,34792.0
2017-08-18 13:00:00,43.12,43.17,43.02,43.09,23292.0,31.4561,31.4926,31.3832,31.4342,23292.0
2017-08-18 13:10:00,43.09,43.13,43.07,43.08,12964.0,31.4342,31.4634,31.4196,31.4269,12964.0
2017-08-18 13:20:00,43.07,43.09,42.98,43.0,13563.0,31.4196,31.4342,31.354,31.3686,13563.0
2017-08-18 13:30:00,42.99,43.09,42.98,43.03,26068.0,31.3613,31.4342,31.354,31.3905,26068.0
2017-08-18 13:40:00,43.02,43.14,43.01,43.14,15740.0,31.3832,31.4707,31.3759,31.4707,15740.0
2017-08-18 13:50:00,43.14,43.19,43.08,43.16,24536.0,31.4707,31.5072,31.4269,31.4853,24536.0
2017-08-18 14:00:00,43.17,43.32,43.17,43.18,44062.0,31.4926,31.602,31.4926,31.4999,44062.0
2017-08-18 14:10:00,43.2,43.25,43.16,43.25,22192.0,31.5145,31.551,31.4853,31.551,22192.0
2017-08-18 14:20:00,43.25,43.29,43.2,43.24,19079.0,31.551,31.5801,31.5145,31.5437,19079.0
2017-08-18 14:30:00,43.25,43.31,43.18,43.21,21598.0,31.551,31.5947,31.4999,31.5218,21598.0
2017-08-18 14:40:00,43.23,43.28,43.22,43.25,14517.0,31.5364,31.5728,31.5291,31.551,14517.0
2017-08-18 14:50:00,43.25,43.3,43.22,43.3,22157.0,31.551,31.5874,31.5291,31.5874,22157.0
2017-08-18 15:00:00,43.3,43.44,43.28,43.43,29848.0,31.5874,31.6896,31.5728,31.6823,29848.0
2017-08-18 15:10:00,43.43,43.44,43.37,43.4,31785.0,31.6823,31.6896,31.6385,31.6604,31785.0
2017-08-18 15:20:00,43.39,43.42,43.34,43.35,77474.0,31.6531,31.675,31.6166,31.6239,77474.0
2017-08-18 15:30:00,43.35,43.38,43.25,43.26,50647.0,31.6239,31.6458,31.551,31.5582,50647.0
2017-08-18 15:40:00,43.27,43.31,43.2,43.27,64033.0,31.5655,31.5947,31.5145,31.5655,64033.0
2017-08-18 15:50:00,43.27,43.31,43.21,43.3,165908.0,31.5655,31.5947,31.5218,31.5874,165908.0
2017-08-21 09:30:00,43.35,43.57,43.3,43.32,92322.0,31.6239,31.7844,31.5874,31.602,92322.0
2017-08-21 09:40:00,43.32,43.48,43.32,43.46,28857.0,31.602,31.7187,31.602,31.7041,28857.0
2017-08-21 09:50:00,43.47,43.47,43.34,43.39,42151.0,31.7114,31.7114,31.6166,31.6531,42151.0
2017-08-21 10:00:00,43.4,43.57,43.36,43.56,38600.0,31.6604,31.7844,31.6312,31.7771,38600.0
2017-08-21 10:10:00,43.58,43.6,43.35,43.39,18537.0,31.7917,31.8063,31.6239,31.6531,18537.0
2017-08-21 10:20:00,43.39,43.52,43.37,43.52,14735.0,31.6531,31.7479,31.6385,31.7479,14735.0
2017-08-21 10:30:00,43.51,43.51,43.35,43.41,23476.0,31.7406,31.7406,31.6239,31.6677,23476.0
2017-08-21 10:40:00,43.41,43.49,43.36,43.4,70367.0,31.6677,31.726,31.6312,31.6604,70367.0
2017-08-21 10:50:00,43.41,43.52,43.41,43.51,69447.0,31.6677,31.7479,31.6677,31.7406,69447.0
2017-08-21 11:00:00,43.5,43.52,43.39,43.5,26429.0,31.7333,31.7479,31.6531,31.7333,26429.0
2017-08-21 11:10:00,43.5,43.53,43.43,43.51,24469.0,31.7333,31.7552,31.6823,31.7406,24469.0
2017-08-21 11:20:00,43.49,43.57,43.44,43.5,36661.0,31.726,31.7844,31.6896,31.7333,36661.0
2017-08-21 11:30:00,43.51,43.54,43.46,43.53,38793.0,31.7406,31.7625,31.7041,31.7552,38793.0
2017-08-21 11:40:00,43.53,43.58,43.49,43.54,17405.0,31.7552,31.7917,31.726,31.7625,17405.0
2017-08-21 11:50:00,43.53,43.53,43.4,43.4,27254.0,31.7552,31.7552,31.6604,31.6604,27254.0
2017-08-21 12:00:00,43.42,43.5,43.42,43.47,21210.0,31.675,31.7333,31.675,31.7114,21210.0
2017-08-21 12:10:00,43.47,43.47,43.38,43.41,34758.0,31.7114,31.7114,31.6458,31.6677,34758.0
2017-08-21 12:20:00,43.41,43.55,43.4,43.53,33873.0,31.6677,31.7698,31.6604,31.7552,33873.0
2017-08-21 12:30:00,43.53,43.63,43.52,43.6,15606.0,31.7552,31.8282,31.7479,31.8063,15606.0
2017-08-21 12:40:00,43.6,43.62,43.53,43.58,16952.0,31.8063,31.8209,31.7552,31.7917,16952.0
2017-08-21 12:50:00,43.56,43.61,43.53,43.56,10241.0,31.7771,31.8136,31.7552,31.7771,10241.0
2017-08-21 13:00:00,43.55,43.59,43.48,43.55,22389.0,31.7698,31.799,31.7187,31.7698,22389.0
2017-08-21 13:10:00,43.56,43.59,43.45,43.45,30598.0,31.7771,31.799,31.6969,31.6969,30598.0
2017-08-21 13:20:00,43.46,43.53,43.44,43.5,51474.0,31.7041,31.7552,31.6896,31.7333,51474.0
2017-08-21 13:30:00,43.5,43.52,43.42,43.42,44633.0,31.7333,31.7479,31.675,31.675,44633.0
2017-08-21 13:40:00,43.43,43.46,43.41,43.44,29478.0,31.6823,31.7041,31.6677,31.6896,29478.0
2017-08-21 13:50:00,43.45,43.47,43.42,43.43,23233.0,31.6969,31.7114,31.675,31.6823,23233.0
2017-08-21 14:00:00,43.43,43.48,43.4,43.41,40197.0,31.6823,31.7187,31.6604,31.6677,40197.0
2017-08-21 14:10:00,43.41,43.44,43.37,43.39,38147.0,31.6677,31.6896,31.6385,31.6531,38147.0
2017-08-21 14:20:00,43.39,43.44,43.39,43.42,49842.0,31.6531,31.6896,31.6531,31.675,49842.0
2017-08-21 14:30:00,43.42,43.44,43.38,43.4,31145.0,31.675,31.6896,31.6458,31.6604,31145.0
2017-08-21 14:40:00,43.39,43.46,43.36,43.37,26106.0,31.6531,31.7041,31.6312,31.6385,26106.0
2017-08-21 14:50:00,43.37,43.38,43.3,43.34,29953.0,31.6385,31.6458,31.5874,31.6166,29953.0
2017-08-21 15:00:00,43.34,43.35,43.25,43.31,27463.0,31.6166,31.6239,31.551,31.5947,27463.0
2017-08-21 15:10:00,43.3,43.32,43.23,43.32,22006.0,31.5874,31.602,31.5364,31.602,22006.0
2017-08-21 15:20:00,43.32,43.34,43.29,43.33,39913.0,31.602,31.6166,31.5801,31.6093,39913.0
2017-08-21 15:30:00,43.33,43.36,43.27,43.35,36226.0,31.6093,31.6312,31.5655,31.6239,36226.0
2017-08-21 15:40:00,43.34,43.35,43.28,43.29,57058.0,31.6166,31.6239,31.5728,31.5801,57058.0
2017-08-21 15:50:00,43.29,43.37,43.28,43.36,82394.0,31.5801,31.6385,31.5728,31.6312,82394.0
2017-08-22 09:30:00,43.43,43.67,43.26,43.54,39880.0,31.6823,31.8573,31.5582,31.7625,39880.0
2017-08-22 09:40:00,43.56,43.66,43.49,43.49,34228.0,31.7771,31.85,31.726,31.726,34228.0
2017-08-22 09:50:00,43.51,43.68,43.48,43.68,23722.0,31.7406,31.8646,31.7187,31.8646,23722.0
2017-08-22 10:00:00,43.67,43.75,43.56,43.69,18319.0,31.8573,31.9157,31.7771,31.8719,18319.0
2017-08-22 10:10:00,43.7,43.82,43.68,43.75,14543.0,31.8792,31.9668,31.8646,31.9157,14543.0
2017-08-22 10:20:00,43.75,43.78,43.65,43.73,16035.0,31.9157,31.9376,31.8428,31.9011,16035.0
2017-08-22 10:30:00,43.74,43.81,43.69,43.81,14565.0,31.9084,31.9595,31.8719,31.9595,14565.0
2017-08-22 10:40:00,43.83,43.86,43.73,43.86,22971.0,31.9741,31.9959,31.9011,31.9959,22971.0
2017-08-22 10:50:00,43.85,43.94,43.8,43.83,16665.0,31.9887,32.0543,31.9522,31.9741,16665.0
2017-08-22 11:00:00,43.82,43.85,43.77,43.8,16445.0,31.9668,31.9887,31.9303,31.9522,16445.0
2017-08-22 11:10:00,43.79,43.88,43.7,43.86,33636.0,31.9449,32.0105,31.8792,31.9959,33636.0
2017-08-22 11:20:00,43.85,44.07,43.8,44.06,52456.0,31.9887,32.1491,31.9522,32.1418,52456.0
2017-08-22 11:30:00,44.04,44.12,44.02,44.04,22839.0,32.1273,32.1856,32.1127,32.1273,22839.0
2017-08-22 11:40:00,44.04,44.09,44.01,44.07,35187.0,32.1273,32.1637,32.1054,32.1491,35187.0
2017-08-22 11:50:00,44.07,44.19,44.05,44.14,37368.0,32.1491,32.2367,32.1346,32.2002,37368.0
2017-08-22 12:00:00,44.15,44.21,44.12,44.12,28770.0,32.2075,32.2513,32.1856,32.1856,28770.0
2017-08-22 12:10:00,44.14,44.24,44.13,44.24,28420.0,32.2002,32.2732,32.1929,32.2732,28420.0
2017-08-22 12:20:00,44.24,44.27,44.16,44.26,27896.0,32.2732,32.295,32.2148,32.2877,27896.0
2017-08-22 12:30:00,44.26,44.26,44.19,44.19,18003.0,32.2877,32.2877,32.2367,32.2367,18003.0
2017-08-22 12:40:00,44.19,44.36,44.17,44.29,41609.0,32.2367,32.3607,32.2221,32.3096,41609.0
2017-08-22 12:50:00,44.29,44.33,44.25,44.32,17812.0,32.3096,32.3388,32.2805,32.3315,17812.0
2017-08-22 13:00:00,44.31,44.38,44.28,44.38,27938.0,32.3242,32.3753,32.3023,32.3753,27938.0
2017-08-22 13:10:00,44.36,44.39,44.21,44.23,14224.0,32.3607,32.3826,32.2513,32.2659,14224.0
2017-08-22 13:20:00,44.21,44.22,44.18,44.22,12086.0,32.2513,32.2586,32.2294,32.2586,12086.0
2017-08-22 13:30:00,44.22,44.32,44.22,44.31,30024.0,32.2586,32.3315,32.2586,32.3242,30024.0
2017-08-22 13:40:00,44.3,44.35,44.28,44.34,10768.0,32.3169,32.3534,32.3023,32.3461,10768.0
2017-08-22 13:50:00,44.33,44.35,44.29,44.35,27479.0,32.3388,32.3534,32.3096,32.3534,27479.0
2017-08-22 14:00:00,44.36,44.46,44.36,44.45,19249.0,32.3607,32.4336,32.3607,32.4264,19249.0
2017-08-22 14:10:00,44.46,44.55,44.46,44.53,38753.0,32.4336,32.4993,32.4336,32.4847,38753.0
2017-08-22 14:20:00,44.52,44.56,44.51,44.54,12548.0,32.4774,32.5066,32.4701,32.492,12548.0
2017-08-22 14:30:00,44.54,44.54,44.4,44.41,29738.0,32.492,32.492,32.3899,32.3972,29738.0
2017-08-22 14:40:00,44.4,44.5,44.4,44.46,24965.0,32.3899,32.4628,32.3899,32.4336,24965.0
2017-08-22 14:50:00,44.45,44.52,44.42,44.51,26766.0,32.4264,32.4774,32.4045,32.4701,26766.0
2017-08-22 15:00:00,44.52,44.54,44.44,44.5,27310.0,32.4774,32.492,32.4191,32.4628,27310.0
2017-08-22 15:10:00,44.51,44.6,44.46,44.6,20096.0,32.4701,32.5358,32.4336,32.5358,20096.0
2017-08-22 15:20:00,44.61,44.62,44.5,44.53,34196.0,32.5431,32.5504,32.4628,32.4847,34196.0
2017-08-22 15:30:00,44.52,44.67,44.51,44.64,56659.0,32.4774,32.5868,32.4701,32.565,56659.0
2017-08-22 15:40:00,44.65,44.72,44.63,44.69,72817.0,32.5723,32.6233,32.5577,32.6014,72817.0
2017-08-22 15:50:00,44.69,44.7,44.63,44.65,86442.0,32.6014,32.6087,32.5577,32.5723,86442.0
2017-08-23 09:30:00,44.33,44.6,44.33,44.47,27827.0,32.3388,32.5358,32.3388,32.4409,27827.0
2017-08-23 09:40:00,44.47,44.51,44.23,44.51,50156.0,32.4409,32.4701,32.2659,32.4701,50156.0
2017-08-23 09:50:00,44.53,44.56,44.46,44.56,18017.0,32.4847,32.5066,32.4336,32.5066,18017.0
2017-08-23 10:00:00,44.56,44.61,44.36,44.36,84521.0,32.5066,32.5431,32.3607,32.3607,84521.0
2017-08-23 10:10:00,44.36,44.64,44.35,44.64,99010.0,32.3607,32.565,32.3534,32.565,99010.0
2017-08-23 10:20:00,44.63,44.63,44.42,44.44,28873.0,32.5577,32.5577,32.4045,32.4191,28873.0
2017-08-23 10:30:00,44.48,44.67,44.47,44.67,32957.0,32.4482,32.5868,32.4409,32.5868,32957.0
2017-08-23 10:40:00,44.66,44.82,44.62,44.73,84429.0,32.5795,32.6963,32.5504,32.6306,84429.0
2017-08-23 10:50:00,44.73,44.84,44.67,44.72,64012.0,32.6306,32.7109,32.5868,32.6233,64012.0
2017-08-23 11:00:00,44.73,44.86,44.73,44.77,35480.0,32.6306,32.7254,32.6306,32.6598,35480.0
2017-08-23 11:10:00,44.78,44.82,44.69,44.82,24491.0,32.6671,32.6963,32.6014,32.6963,24491.0
2017-08-23 11:20:00,44.83,44.87,44.78,44.86,17764.0,32.7036,32.7327,32.6671,32.7254,17764.0
2017-08-23 11:30:00,44.86,44.92,44.83,44.91,17937.0,32.7254,32.7692,32.7036,32.7619,17937.0
2017-08-23 11:40:00,44.92,44.96,44.85,44.87,26546.0,32.7692,32.7984,32.7182,32.7327,26546.0
2017-08-23 11:50:00,44.87,44.95,44.83,44.84,12625.0,32.7327,32.7911,32.7036,32.7109,12625.0
2017-08-23 12:00:00,44.84,44.87,44.81,44.83,15100.0,32.7109,32.7327,32.689,32.7036,15100.0
2017-08-23 12:10:00,44.84,44.93,44.83,44.9,17177.0,32.7109,32.7765,32.7036,32.7546,17177.0
2017-08-23 12:20:00,44.9,44.94,44.82,44.85,11435.0,32.7546,32.7838,32.6963,32.7182,11435.0
2017-08-23 12:30:00,44.86,44.86,44.72,44.77,64285.0,32.7254,32.7254,32.6233,32.6598,64285.0
2017-08-23 12:40:00,44.76,44.81,44.74,44.8,21323.0,32.6525,32.689,32.6379,32.6817,21323.0
2017-08-23 12:50:00,44.8,44.81,44.71,44.71,12414.0,32.6817,32.689,32.616,32.616,12414.0
2017-08-23 13:00:00,44.72,44.79,44.72,44.75,14478.0,32.6233,32.6744,32.6233,32.6452,14478.0
2017-08-23 13:10:00,44.77,44.86,44.73,44.82,37187.0,32.6598,32.7254,32.6306,32.6963,37187.0
2017-08-23 13:20:00,44.81,44.89,44.81,44.85,18014.0,32.689,32.7473,32.689,32.7182,18014.0
2017-08-23 13:30:00,44.85,44.95,44.84,44.89,32731.0,32.7182,32.7911,32.7109,32.7473,32731.0
2017-08-23 13:40:00,44.89,44.94,44.87,44.88,23414.0,32.7473,32.7838,32.7327,32.74,23414.0
2017-08-23 13:50:00,44.9,44.91,44.81,44.91,84514.0,32.7546,32.7619,32.689,32.7619,84514.0
2017-08-23 14:00:00,44.92,44.97,44.83,44.85,18232.0,32.7692,32.8057,32.7036,32.7182,18232.0
2017-08-23 14:10:00,44.85,44.92,44.82,44.84,31139.0,32.7182,32.7692,32.6963,32.7109,31139.0
2017-08-23 14:20:00,44.84,44.84,44.74,44.78,26166.0,32.7109,32.7109,32.6379,32.6671,26166.0
2017-08-23 14:30:00,44.78,44.83,44.75,44.79,25104.0,32.6671,32.7036,32.6452,32.6744,25104.0
2017-08-23 14:40:00,44.79,44.8,44.72,44.75,33295.0,32.6744,32.6817,32.6233,32.6452,33295.0
2017-08-23 14:50:00,44.76,44.79,44.69,44.72,28885.0,32.6525,32.6744,32.6014,32.6233,28885.0
2017-08-23 15:00:00,44.73,44.76,44.63,44.63,73736.0,32.6306,32.6525,32.5577,32.5577,73736.0
2017-08-23 15:10:00,44.63,44.65,44.57,44.64,29501.0,32.5577,32.5723,32.5139,32.565,29501.0
2017-08-23 15:20:00,44.66,44.75,44.66,44.66,22499.0,32.5795,32.6452,32.5795,32.5795,22499.0
2017-08-23 15:30:00,44.66,44.74,44.64,44.71,44366.0,32.5795,32.6379,32.565,32.616,44366.0
2017-08-23 15:40:00,44.71,44.71,44.58,44.59,74436.0,32.616,32.616,32.5212,32.5285,74436.0
2017-08-23 15:50:00,44.59,44.6,44.52,44.53,116160.0,32.5285,32.5358,32.4774,32.4847,116160.0
2017-08-24 09:30:00,44.37,44.63,44.37,44.6,11545.0,32.368,32.5577,32.368,32.5358,11545.0
2017-08-24 09:40:00,44.61,44.63,44.43,44.43,7867.0,32.5431,32.5577,32.4118,32.4118,7867.0
2017-08-24 09:50:00,44.46,44.49,44.3,44.32,26459.0,32.4336,32.4555,32.3169,32.3315,26459.0
2017-08-24 10:00:00,44.38,44.38,44.14,44.25,20895.0,32.3753,32.3753,32.2002,32.2805,20895.0
2017-08-24 10:10:00,44.27,44.33,44.22,44.33,13225.0,32.295,32.3388,32.2586,32.3388,13225.0
2017-08-24 10:20:00,44.33,44.41,44.26,44.38,7495.0,32.3388,32.3972,32.2877,32.3753,7495.0
2017-08-24 10:30:00,44.39,44.44,44.27,44.28,12637.0,32.3826,32.4191,32.295,32.3023,12637.0
2017-08-24 10:40:00,44.29,44.3,44.13,44.13,19882.0,32.3096,32.3169,32.1929,32.1929,19882.0
2017-08-24 10:50:00,44.14,44.21,44.08,44.18,20686.0,32.2002,32.2513,32.1564,32.2294,20686.0
2017-08-24 11:00:00,44.21,44.21,44.15,44.17,18010.0,32.2513,32.2513,32.2075,32.2221,18010.0
2017-08-24 11:10:00,44.17,44.23,44.04,44.23,27805.0,32.2221,32.2659,32.1273,32.2659,27805.0
2017-08-24 11:20:00,44.2,44.55,44.2,44.54,30884.0,32.244,32.4993,32.244,32.492,30884.0
2017-08-24 11:30:00,44.51,44.54,44.33,44.35,22361.0,32.4701,32.492,32.3388,32.3534,22361.0
2017-08-24 11:40:00,44.32,44.41,44.32,44.41,10600.0,32.3315,32.3972,32.3315,32.3972,10600.0
2017-08-24 11:50:00,44.47,44.51,44.36,44.45,13780.0,32.4409,32.4701,32.3607,32.4264,13780.0
2017-08-24 12:00:00,44.44,44.44,44.33,44.34,7776.0,32.4191,32.4191,32.3388,32.3461,7776.0
2017-08-24 12:10:00,44.34,44.36,44.24,44.35,8035.0,32.3461,32.3607,32.2732,32.3534,8035.0
2017-08-24 12:20:00,44.39,44.39,44.31,44.31,6219.0,32.3826,32.3826,32.3242,32.3242,6219.0
2017-08-24 12:30:00,44.33,44.43,44.31,44.42,13860.0,32.3388,32.4118,32.3242,32.4045,13860.0
2017-08-24 12:40:00,44.4,44.49,44.38,44.48,12758.0,32.3899,32.4555,32.3753,32.4482,12758.0
2017-08-24 12:50:00,44.48,44.53,44.45,44.46,20752.0,32.4482,32.4847,32.4264,32.4336,20752.0
2017-08-24 13:00:00,44.47,44.51,44.45,44.49,18054.0,32.4409,32.4701,32.4264,32.4555,18054.0
2017-08-24 13:10:00,44.48,44.51,44.45,44.47,11337.0,32.4482,32.4701,32.4264,32.4409,11337.0
2017-08-24 13:20:00,44.48,44.57,44.46,44.5,18193.0,32.4482,32.5139,32.4336,32.4628,18193.0
2017-08-24 13:30:00,44.49,44.49,44.46,44.48,8850.0,32.4555,32.4555,32.4336,32.4482,8850.0
2017-08-24 13:40:00,44.47,44.52,44.45,44.47,7994.0,32.4409,32.4774,32.4264,32.4409,7994.0
2017-08-24 13:50:00,44.47,44.49,44.43,44.45,10141.0,32.4409,32.4555,32.4118,32.4264,10141.0
2017-08-24 14:00:00,44.45,44.48,44.45,44.45,16551.0,32.4264,32.4482,32.4264,32.4264,16551.0
2017-08-24 14:10:00,44.45,44.54,44.45,44.53,7963.0,32.4264,32.492,32.4264,32.4847,7963.0
2017-08-24 14:20:00,44.52,44.54,44.45,44.46,17681.0,32.4774,32.492,32.4264,32.4336,17681.0
2017-08-24 14:30:00,44.47,44.5,44.41,44.43,17628.0,32.4409,32.4628,32.3972,32.4118,17628.0
2017-08-24 14:40:00,44.42,44.47,44.39,44.41,22186.0,32.4045,32.4409,32.3826,32.3972,22186.0
2017-08-24 14:50:00,44.41,44.43,44.31,44.36,22175.0,32.3972,32.4118,32.3242,32.3607,22175.0
2017-08-24 15:00:00,44.36,44.41,44.3,44.34,18166.0,32.3607,32.3972,32.3169,32.3461,18166.0
2017-08-24 15:10:00,44.32,44.34,44.27,44.29,16450.0,32.3315,32.3461,32.295,32.3096,16450.0
2017-08-24 15:20:00,44.29,44.31,44.27,44.28,15777.0,32.3096,32.3242,32.295,32.3023,15777.0
2017-08-24 15:30:00,44.28,44.28,44.12,44.17,45976.0,32.3023,32.3023,32.1856,32.2221,45976.0
2017-08-24 15:40:00,44.18,44.19,44.08,44.1,44432.0,32.2294,32.2367,32.1564,32.171,44432.0
2017-08-24 15:50:00,44.09,44.1,43.99,44.01,122696.0,32.1637,32.171,32.0908,32.1054,122696.0
2017-08-25 09:30:00,44.22,44.33,44.16,44.16,15739.0,32.2586,32.3388,32.2148,32.2148,15739.0
2017-08-25 09:40:00,44.2,44.23,44.02,44.07,10034.0,32.244,32.2659,32.1127,32.1491,10034.0
2017-08-25 09:50:00,44.12,44.24,44.07,44.12,46863.0,32.1856,32.2732,32.1491,32.1856,46863.0
2017-08-25 10:00:00,44.16,44.26,44.12,44.24,15910.0,32.2148,32.2877,32.1856,32.2732,15910.0
2017-08-25 10:10:00,44.25,44.26,44.15,44.17,12324.0,32.2805,32.2877,32.2075,32.2221,12324.0
2017-08-25 10:20:00,44.18,44.18,44.09,44.15,15329.0,32.2294,32.2294,32.1637,32.2075,15329.0
2017-08-25 10:30:00,44.14,44.19,44.08,44.14,18020.0,32.2002,32.2367,32.1564,32.2002,18020.0
2017-08-25 10:40:00,44.14,44.19,44.09,44.12,18173.0,32.2002,32.2367,32.1637,32.1856,18173.0
2017-08-25 10:50:00,44.11,44.2,44.08,44.2,11176.0,32.1783,32.244,32.1564,32.244,11176.0
2017-08-25 11:00:00,44.17,44.21,44.12,44.15,16856.0,32.2221,32.2513,32.1856,32.2075,16856.0
2017-08-25 11:10:00,44.16,44.2,44.12,44.15,13898.0,32.2148,32.244,32.1856,32.2075,13898.0
2017-08-25 11:20:00,44.18,44.22,44.17,44.18,12414.0,32.2294,32.2586,32.2221,32.2294,12414.0
2017-08-25 11:30:00,44.18,44.21,44.13,44.2,18688.0,32.2294,32.2513,32.1929,32.244,18688.0
2017-08-25 11:40:00,44.2,44.24,44.17,44.19,13058.0,32.244,32.2732,32.2221,32.2367,13058.0
2017-08-25 11:50:00,44.19,44.19,44.12,44.13,11727.0,32.2367,32.2367,32.1856,32.1929,11727.0
2017-08-25 12:00:00,44.14,44.18,44.1,44.12,31803.0,32.2002,32.2294,32.171,32.1856,31803.0
2017-08-25 12:10:00,44.11,44.14,44.08,44.09,20897.0,32.1783,32.2002,32.1564,32.1637,20897.0
2017-08-25 12:20:00,44.1,44.13,44.07,44.09,11455.0,32.171,32.1929,32.1491,32.1637,11455.0
2017-08-25 12:30:00,44.1,44.14,44.05,44.08,13773.0,32.171,32.2002,32.1346,32.1564,13773.0
2017-08-25 12:40:00,44.08,44.08,43.96,43.98,30356.0,32.1564,32.1564,32.0689,32.0835,30356.0
2017-08-25 12:50:00,43.98,44.01,43.94,43.95,36824.0,32.0835,32.1054,32.0543,32.0616,36824.0
2017-08-25 13:00:00,43.95,44.12,43.95,44.07,37783.0,32.0616,32.1856,32.0616,32.1491,37783.0
2017-08-25 13:10:00,44.08,44.14,44.05,44.11,15701.0,32.1564,32.2002,32.1346,32.1783,15701.0
2017-08-25 13:20:00,44.11,44.16,44.1,44.11,13387.0,32.1783,32.2148,32.171,32.1783,13387.0
2017-08-25 13:30:00,44.1,44.1,44.02,44.05,17288.0,32.171,32.171,32.1127,32.1346,17288.0
2017-08-25 13:40:00,44.05,44.1,44.04,44.05,17985.0,32.1346,32.171,32.1273,32.1346,17985.0
2017-08-25 13:50:00,44.04,44.11,44.03,44.07,30165.0,32.1273,32.1783,32.12,32.1491,30165.0
2017-08-25 14:00:00,44.06,44.09,44.01,44.08,15830.0,32.1418,32.1637,32.1054,32.1564,15830.0
2017-08-25 14:10:00,44.08,44.11,44.07,44.1,35729.0,32.1564,32.1783,32.1491,32.171,35729.0
2017-08-25 14:20:00,44.12,44.14,44.09,44.11,43265.0,32.1856,32.2002,32.1637,32.1783,43265.0
2017-08-25 14:30:00,44.12,44.17,44.11,44.12,11928.0,32.1856,32.2221,32.1783,32.1856,11928.0
2017-08-25 14:40:00,44.11,44.13,44.09,44.11,12776.0,32.1783,32.1929,32.1637,32.1783,12776.0
2017-08-25 14:50:00,44.1,44.1,44.06,44.09,14552.0,32.171,32.171,32.1418,32.1637,14552.0
2017-08-25 15:00:00,44.09,44.14,44.08,44.13,18974.0,32.1637,32.2002,32.1564,32.1929,18974.0
2017-08-25 15:10:00,44.13,44.16,44.1,44.1,20626.0,32.1929,32.2148,32.171,32.171,20626.0
2017-08-25 15:20:00,44.1,44.12,44.06,44.11,19799.0,32.171,32.1856,32.1418,32.1783,19799.0
2017-08-25 15:30:00,44.11,44.11,44.06,44.08,34944.0,32.1783,32.1783,32.1418,32.1564,34944.0
2017-08-25 15:40:00,44.08,44.1,44.06,44.08,48787.0,32.1564,32.171,32.1418,32.1564,48787.0
2017-08-25 15:50:00,44.08,44.15,44.06,44.08,152457.0,32.1564,32.2075,32.1418,32.1564,152457.0
2017-08-28 09:30:00,44.04,44.4,44.04,44.31,11390.0,32.1273,32.3899,32.1273,32.3242,11390.0
2017-08-28 09:40:00,44.33,44.38,44.07,44.08,12915.0,32.3388,32.3753,32.1491,32.1564,12915.0
2017-08-28 09:50:00,44.1,44.11,43.89,44.0,8465.0,32.171,32.1783,32.0178,32.0981,8465.0
2017-08-28 10:00:00,44.0,44.06,43.89,43.95,7730.0,32.0981,32.1418,32.0178,32.0616,7730.0
2017-08-28 10:10:00,43.99,44.0,43.78,43.78,62628.0,32.0908,32.0981,31.9376,31.9376,62628.0
2017-08-28 10:20:00,43.8,43.81,43.7,43.7,9734.0,31.9522,31.9595,31.8792,31.8792,9734.0
2017-08-28 10:30:00,43.7,43.73,43.59,43.69,36092.0,31.8792,31.9011,31.799,31.8719,36092.0
2017-08-28 10:40:00,43.68,43.71,43.56,43.69,10680.0,31.8646,31.8865,31.7771,31.8719,10680.0
2017-08-28 10:50:00,43.69,43.73,43.62,43.7,11499.0,31.8719,31.9011,31.8209,31.8792,11499.0
2017-08-28 11:00:00,43.7,43.7,43.54,43.57,16715.0,31.8792,31.8792,31.7625,31.7844,16715.0
2017-08-28 11:10:00,43.55,43.58,43.45,43.55,19338.0,31.7698,31.7917,31.6969,31.7698,19338.0
2017-08-28 11:20:00,43.55,43.65,43.55,43.65,7773.0,31.7698,31.8428,31.7698,31.8428,7773.0
2017-08-28 11:30:00,43.65,43.67,43.49,43.54,30879.0,31.8428,31.8573,31.726,31.7625,30879.0
2017-08-28 11:40:00,43.52,43.56,43.48,43.5,18314.0,31.7479,31.7771,31.7187,31.7333,18314.0
2017-08-28 11:50:00,43.5,43.52,43.46,43.48,12957.0,31.7333,31.7479,31.7041,31.7187,12957.0
2017-08-28 12:00:00,43.49,43.49,43.38,43.38,5436.0,31.726,31.726,31.6458,31.6458,5436.0
2017-08-28 12:10:00,43.4,43.44,43.36,43.37,6126.0,31.6604,31.6896,31.6312,31.6385,6126.0
2017-08-28 12:20:00,43.37,43.37,43.24,43.24,4263.0,31.6385,31.6385,31.5437,31.5437,4263.0
2017-08-28 12:30:00,43.24,43.31,43.23,43.27,9882.0,31.5437,31.5947,31.5364,31.5655,9882.0
2017-08-28 12:40:00,43.27,43.33,43.26,43.33,15828.0,31.5655,31.6093,31.5582,31.6093,15828.0
2017-08-28 12:50:00,43.31,43.33,43.29,43.3,15209.0,31.5947,31.6093,31.5801,31.5874,15209.0
2017-08-28 13:00:00,43.32,43.43,43.31,43.37,18071.0,31.602,31.6823,31.5947,31.6385,18071.0
2017-08-28 13:10:00,43.4,43.4,43.33,43.38,11974.0,31.6604,31.6604,31.6093,31.6458,11974.0
2017-08-28 13:20:00,43.37,43.37,43.28,43.33,7786.0,31.6385,31.6385,31.5728,31.6093,7786.0
2017-08-28 13:30:00,43.34,43.39,43.34,43.36,9079.0,31.6166,31.6531,31.6166,31.6312,9079.0
2017-08-28 13:40:00,43.38,43.41,43.36,43.41,13596.0,31.6458,31.6677,31.6312,31.6677,13596.0
2017-08-28 13:50:00,43.41,43.44,43.3,43.43,27179.0,31.6677,31.6896,31.5874,31.6823,27179.0
2017-08-28 14:00:00,43.42,43.43,43.34,43.35,8872.0,31.675,31.6823,31.6166,31.6239,8872.0
2017-08-28 14:10:00,43.35,43.37,43.31,43.32,8583.0,31.6239,31.6385,31.5947,31.602,8583.0
2017-08-28 14:20:00,43.32,43.34,43.29,43.31,16139.0,31.602,31.6166,31.5801,31.5947,16139.0
2017-08-28 14:30:00,43.31,43.36,43.3,43.35,14761.0,31.5947,31.6312,31.5874,31.6239,14761.0
2017-08-28 14:40:00,43.36,43.46,43.34,43.43,14916.0,31.6312,31.7041,31.6166,31.6823,14916.0
2017-08-28 14:50:00,43.43,43.43,43.36,43.4,16585.0,31.6823,31.6823,31.6312,31.6604,16585.0
2017-08-28 15:00:00,43.4,43.45,43.39,43.45,11333.0,31.6604,31.6969,31.6531,31.6969,11333.0
2017-08-28 15:10:00,43.45,43.46,43.38,43.41,36308.0,31.6969,31.7041,31.6458,31.6677,36308.0
2017-08-28 15:20:00,43.41,43.49,43.4,43.45,18691.0,31.6677,31.726,31.6604,31.6969,18691.0
2017-08-28 15:30:00,43.45,43.48,43.4,43.43,43857.0,31.6969,31.7187,31.6604,31.6823,43857.0
2017-08-28 15:40:00,43.43,43.5,43.39,43.4,59931.0,31.6823,31.7333,31.6531,31.6604,59931.0
2017-08-28 15:50:00,43.4,43.4,43.27,43.28,123452.0,31.6604,31.6604,31.5655,31.5728,123452.0
2017-08-29 09:30:00,43.03,43.07,42.77,42.78,33072.0,31.3905,31.4196,31.2008,31.2081,33072.0
2017-08-29 09:40:00,42.78,42.84,42.49,42.75,63927.0,31.2081,31.2519,30.9965,31.1862,63927.0
2017-08-29 09:50:00,42.76,42.96,42.75,42.95,27688.0,31.1935,31.3394,31.1862,31.3321,27688.0
2017-08-29 10:00:00,42.92,43.02,42.85,42.95,31616.0,31.3102,31.3832,31.2592,31.3321,31616.0
2017-08-29 10:10:00,42.94,43.02,42.91,42.98,13683.0,31.3248,31.3832,31.3029,31.354,13683.0
2017-08-29 10:20:00,43.0,43.01,42.89,42.89,10629.0,31.3686,31.3759,31.2883,31.2883,10629.0
2017-08-29 10:30:00,42.89,42.93,42.84,42.9,88600.0,31.2883,31.3175,31.2519,31.2956,88600.0
2017-08-29 10:40:00,42.89,43.14,42.87,42.98,39022.0,31.2883,31.4707,31.2737,31.354,39022.0
2017-08-29 10:50:00,43.0,43.07,42.88,42.94,31561.0,31.3686,31.4196,31.281,31.3248,31561.0
2017-08-29 11:00:00,42.94,42.99,42.86,42.91,24672.0,31.3248,31.3613,31.2664,31.3029,24672.0
2017-08-29 11:10:00,42.9,42.94,42.86,42.86,13327.0,31.2956,31.3248,31.2664,31.2664,13327.0
2017-08-29 11:20:00,42.86,42.92,42.85,42.89,25584.0,31.2664,31.3102,31.2592,31.2883,25584.0
2017-08-29 11:30:00,42.89,42.91,42.79,42.91,31007.0,31.2883,31.3029,31.2154,31.3029,31007.0
2017-08-29 11:40:00,42.89,42.91,42.85,42.87,13362.0,31.2883,31.3029,31.2592,31.2737,13362.0
2017-08-29 11:50:00,42.9,42.91,42.85,42.86,31823.0,31.2956,31.3029,31.2592,31.2664,31823.0
2017-08-29 12:00:00,42.85,42.89,42.81,42.83,23062.0,31.2592,31.2883,31.23,31.2446,23062.0
2017-08-29 12:10:00,42.82,42.96,42.82,42.96,13471.0,31.2373,31.3394,31.2373,31.3394,13471.0
2017-08-29 12:20:00,42.98,43.03,42.98,43.02,8930.0,31.354,31.3905,31.354,31.3832,8930.0
2017-08-29 12:30:00,43.04,43.11,42.99,43.09,8259.0,31.3978,31.4488,31.3613,31.4342,8259.0
2017-08-29 12:40:00,43.09,43.21,43.09,43.18,13341.0,31.4342,31.5218,31.4342,31.4999,13341.0
2017-08-29 12:50:00,43.17,43.22,43.14,43.22,4334.0,31.4926,31.5291,31.4707,31.5291,4334.0
2017-08-29 13:00:00,43.22,43.31,43.18,43.26,13693.0,31.5291,31.5947,31.4999,31.5582,13693.0
2017-08-29 13:10:00,43.27,43.39,43.26,43.39,14541.0,31.5655,31.6531,31.5582,31.6531,14541.0
2017-08-29 13:20:00,43.38,43.42,43.36,43.41,11472.0,31.6458,31.675,31.6312,31.6677,11472.0
2017-08-29 13:30:00,43.39,43.49,43.37,43.41,9786.0,31.6531,31.726,31.6385,31.6677,9786.0
2017-08-29 13:40:00,43.41,43.45,43.37,43.42,7328.0,31.6677,31.6969,31.6385,31.675,7328.0
2017-08-29 13:50:00,43.42,43.47,43.38,43.4,20905.0,31.675,31.7114,31.6458,31.6604,20905.0
2017-08-29 14:00:00,43.39,43.49,43.37,43.37,11187.0,31.6531,31.726,31.6385,31.6385,11187.0
2017-08-29 14:10:00,43.36,43.4,43.35,43.38,11795.0,31.6312,31.6604,31.6239,31.6458,11795.0
2017-08-29 14:20:00,43.38,43.42,43.35,43.41,15781.0,31.6458,31.675,31.6239,31.6677,15781.0
2017-08-29 14:30:00,43.4,43.47,43.4,43.46,19117.0,31.6604,31.7114,31.6604,31.7041,19117.0
2017-08-29 14:40:00,43.46,43.52,43.45,43.5,17645.0,31.7041,31.7479,31.6969,31.7333,17645.0
2017-08-29 14:50:00,43.51,43.51,43.46,43.51,12390.0,31.7406,31.7406,31.7041,31.7406,12390.0
2017-08-29 15:00:00,43.53,43.57,43.48,43.49,11187.0,31.7552,31.7844,31.7187,31.726,11187.0
2017-08-29 15:10:00,43.5,43.54,43.41,43.42,16283.0,31.7333,31.7625,31.6677,31.675,16283.0
2017-08-29 15:20:00,43.41,43.47,43.41,43.43,12592.0,31.6677,31.7114,31.6677,31.6823,12592.0
2017-08-29 15:30:00,43.42,43.46,43.41,43.42,32162.0,31.675,31.7041,31.6677,31.675,32162.0
2017-08-29 15:40:00,43.43,43.43,43.29,43.3,77786.0,31.6823,31.6823,31.5801,31.5874,77786.0
2017-08-29 15:50:00,43.3,43.46,43.29,43.44,94879.0,31.5874,31.7041,31.5801,31.6896,94879.0
2017-08-30 09:30:00,43.23,43.39,42.79,43.08,60903.0,31.5364,31.6531,31.2154,31.4269,60903.0
2017-08-30 09:40:00,43.05,43.34,43.05,43.27,30351.0,31.4051,31.6166,31.4051,31.5655,30351.0
2017-08-30 09:50:00,43.27,43.29,43.09,43.13,18457.0,31.5655,31.5801,31.4342,31.4634,18457.0
2017-08-30 10:00:00,43.12,43.13,42.93,42.94,21454.0,31.4561,31.4634,31.3175,31.3248,21454.0
2017-08-30 10:10:00,42.95,43.09,42.92,43.02,32517.0,31.3321,31.4342,31.3102,31.3832,32517.0
2017-08-30 10:20:00,43.02,43.16,43.0,43.01,19570.0,31.3832,31.4853,31.3686,31.3759,19570.0
2017-08-30 10:30:00,43.02,43.22,42.98,43.01,21628.0,31.3832,31.5291,31.354,31.3759,21628.0
2017-08-30 10:40:00,43.02,43.13,42.98,43.04,15529.0,31.3832,31.4634,31.354,31.3978,15529.0
2017-08-30 10:50:00,43.05,43.05,42.84,42.93,17714.0,31.4051,31.4051,31.2519,31.3175,17714.0
2017-08-30 11:00:00,42.93,43.04,42.92,43.02,41413.0,31.3175,31.3978,31.3102,31.3832,41413.0
2017-08-30 11:10:00,43.0,43.02,42.93,42.95,28212.0,31.3686,31.3832,31.3175,31.3321,28212.0
2017-08-30 11:20:00,42.95,43.01,42.91,43.01,19314.0,31.3321,31.3759,31.3029,31.3759,19314.0
2017-08-30 11:30:00,43.01,43.13,43.0,43.1,12700.0,31.3759,31.4634,31.3686,31.4415,12700.0
2017-08-30 11:40:00,43.11,43.22,43.11,43.22,20740.0,31.4488,31.5291,31.4488,31.5291,20740.0
2017-08-30 11:50:00,43.23,43.39,43.22,43.37,21219.0,31.5364,31.6531,31.5291,31.6385,21219.0
2017-08-30 12:00:00,43.35,43.48,43.35,43.45,14224.0,31.6239,31.7187,31.6239,31.6969,14224.0
2017-08-30 12:10:00,43.45,43.48,43.35,43.4,17631.0,31.6969,31.7187,31.6239,31.6604,17631.0
2017-08-30 12:20:00,43.39,43.43,43.39,43.41,13736.0,31.6531,31.6823,31.6531,31.6677,13736.0
2017-08-30 12:30:00,43.41,43.46,43.38,43.45,12661.0,31.6677,31.7041,31.6458,31.6969,12661.0
2017-08-30 12:40:00,43.45,43.52,43.44,43.51,12053.0,31.6969,31.7479,31.6896,31.7406,12053.0
2017-08-30 12:50:00,43.52,43.57,43.49,43.56,16552.0,31.7479,31.7844,31.726,31.7771,16552.0
2017-08-30 13:00:00,43.56,43.6,43.52,43.59,11468.0,31.7771,31.8063,31.7479,31.799,11468.0
2017-08-30 13:10:00,43.58,43.62,43.57,43.6,11006.0,31.7917,31.8209,31.7844,31.8063,11006.0
2017-08-30 13:20:00,43.6,43.67,43.56,43.66,13119.0,31.8063,31.8573,31.7771,31.85,13119.0
2017-08-30 13:30:00,43.65,43.65,43.51,43.52,35527.0,31.8428,31.8428,31.7406,31.7479,35527.0
2017-08-30 13:40:00,43.52,43.56,43.5,43.52,14797.0,31.7479,31.7771,31.7333,31.7479,14797.0
2017-08-30 13:50:00,43.51,43.59,43.48,43.48,21525.0,31.7406,31.799,31.7187,31.7187,21525.0
2017-08-30 14:00:00,43.48,43.49,43.44,43.47,27772.0,31.7187,31.726,31.6896,31.7114,27772.0
2017-08-30 14:10:00,43.47,43.5,43.41,43.5,23309.0,31.7114,31.7333,31.6677,31.7333,23309.0
2017-08-30 14:20:00,43.49,43.58,43.48,43.57,22566.0,31.726,31.7917,31.7187,31.7844,22566.0
2017-08-30 14:30:00,43.58,43.73,43.57,43.73,24150.0,31.7917,31.9011,31.7844,31.9011,24150.0
2017-08-30 14:40:00,43.73,43.76,43.69,43.74,27009.0,31.9011,31.923,31.8719,31.9084,27009.0
2017-08-30 14:50:00,43.75,43.76,43.67,43.68,21840.0,31.9157,31.923,31.8573,31.8646,21840.0
2017-08-30 15:00:00,43.68,43.69,43.64,43.66,38464.0,31.8646,31.8719,31.8355,31.85,38464.0
2017-08-30 15:10:00,43.65,43.68,43.62,43.67,27776.0,31.8428,31.8646,31.8209,31.8573,27776.0
2017-08-30 15:20:00,43.66,43.71,43.58,43.6,138601.0,31.85,31.8865,31.7917,31.8063,138601.0
2017-08-30 15:30:00,43.6,43.66,43.59,43.63,34161.0,31.8063,31.85,31.799,31.8282,34161.0
2017-08-30 15:40:00,43.63,43.75,43.59,43.74,55396.0,31.8282,31.9157,31.799,31.9084,55396.0
2017-08-30 15:50:00,43.73,43.77,43.7,43.73,105211.0,31.9011,31.9303,31.8792,31.9011,105211.0
2017-08-31 09:30:00,44.0,44.06,43.88,43.88,15475.0,32.0981,32.1418,32.0105,32.0105,15475.0
2017-08-31 09:40:00,43.89,43.91,43.67,43.74,13624.0,32.0178,32.0324,31.8573,31.9084,13624.0
2017-08-31 09:50:00,43.74,43.87,43.71,43.8,14471.0,31.9084,32.0032,31.8865,31.9522,14471.0
2017-08-31 10:00:00,43.81,44.21,43.81,44.14,19088.0,31.9595,32.2513,31.9595,32.2002,19088.0
2017-08-31 10:10:00,44.15,44.26,44.13,44.19,11880.0,32.2075,32.2877,32.1929,32.2367,11880.0
2017-08-31 10:20:00,44.18,44.27,44.15,44.19,10350.0,32.2294,32.295,32.2075,32.2367,10350.0
2017-08-31 10:30:00,44.17,44.2,44.05,44.09,12155.0,32.2221,32.244,32.1346,32.1637,12155.0
2017-08-31 10:40:00,44.12,44.19,44.07,44.13,7200.0,32.1856,32.2367,32.1491,32.1929,7200.0
2017-08-31 10:50:00,44.16,44.26,44.14,44.2,10138.0,32.2148,32.2877,32.2002,32.244,10138.0
2017-08-31 11:00:00,44.23,44.23,44.14,44.18,9605.0,32.2659,32.2659,32.2002,32.2294,9605.0
2017-08-31 11:10:00,44.19,44.29,44.11,44.14,46391.0,32.2367,32.3096,32.1783,32.2002,46391.0
2017-08-31 11:20:00,44.14,44.16,44.04,44.08,34088.0,32.2002,32.2148,32.1273,32.1564,34088.0
2017-08-31 11:30:00,44.08,44.1,44.02,44.08,19433.0,32.1564,32.171,32.1127,32.1564,19433.0
2017-08-31 11:40:00,44.07,44.2,44.07,44.17,16563.0,32.1491,32.244,32.1491,32.2221,16563.0
2017-08-31 11:50:00,44.14,44.18,44.06,44.08,29005.0,32.2002,32.2294,32.1418,32.1564,29005.0
2017-08-31 12:00:00,44.08,44.22,44.07,44.2,18570.0,32.1564,32.2586,32.1491,32.244,18570.0
2017-08-31 12:10:00,44.21,44.22,44.13,44.16,12476.0,32.2513,32.2586,32.1929,32.2148,12476.0
2017-08-31 12:20:00,44.12,44.21,44.11,44.19,11832.0,32.1856,32.2513,32.1783,32.2367,11832.0
2017-08-31 12:30:00,44.19,44.24,44.14,44.19,12999.0,32.2367,32.2732,32.2002,32.2367,12999.0
2017-08-31 12:40:00,44.18,44.21,44.12,44.12,9748.0,32.2294,32.2513,32.1856,32.1856,9748.0
2017-08-31 12:50:00,44.12,44.18,44.1,44.13,16778.0,32.1856,32.2294,32.171,32.1929,16778.0
2017-08-31 13:00:00,44.14,44.16,44.09,44.12,20039.0,32.2002,32.2148,32.1637,32.1856,20039.0
2017-08-31 13:10:00,44.12,44.17,44.1,44.11,11532.0,32.1856,32.2221,32.171,32.1783,11532.0
2017-08-31 13:20:00,44.14,44.14,44.05,44.09,8250.0,32.2002,32.2002,32.1346,32.1637,8250.0
2017-08-31 13:30:00,44.09,44.18,44.09,44.17,9811.0,32.1637,32.2294,32.1637,32.2221,9811.0
2017-08-31 13:40:00,44.16,44.2,44.1,44.1,11449.0,32.2148,32.244,32.171,32.171,11449.0
2017-08-31 13:50:00,44.09,44.14,44.04,44.13,37800.0,32.1637,32.2002,32.1273,32.1929,37800.0
2017-08-31 14:00:00,44.13,44.22,44.12,44.19,24418.0,32.1929,32.2586,32.1856,32.2367,24418.0
2017-08-31 14:10:00,44.2,44.26,44.2,44.21,30784.0,32.244,32.2877,32.244,32.2513,30784.0
2017-08-31 14:20:00,44.21,44.22,44.15,44.18,6974.0,32.2513,32.2586,32.2075,32.2294,6974.0
2017-08-31 14:30:00,44.17,44.22,44.15,44.21,10050.0,32.2221,32.2586,32.2075,32.2513,10050.0
2017-08-31 14:40:00,44.21,44.21,44.16,44.19,10890.0,32.2513,32.2513,32.2148,32.2367,10890.0
2017-08-31 14:50:00,44.19,44.32,44.18,44.31,20951.0,32.2367,32.3315,32.2294,32.3242,20951.0
2017-08-31 15:00:00,44.31,44.35,44.3,44.33,27282.0,32.3242,32.3534,32.3169,32.3388,27282.0
2017-08-31 15:10:00,44.33,44.43,44.31,44.4,34655.0,32.3388,32.4118,32.3242,32.3899,34655.0
2017-08-31 15:20:00,44.4,44.44,44.38,44.42,25854.0,32.3899,32.4191,32.3753,32.4045,25854.0
2017-08-31 15:30:00,44.41,44.48,44.4,44.44,41825.0,32.3972,32.4482,32.3899,32.4191,41825.0
2017-08-31 15:40:00,44.44,44.51,44.42,44.44,74358.0,32.4191,32.4701,32.4045,32.4191,74358.0
2017-08-31 15:50:00,44.44,44.62,44.43,44.57,228486.0,32.4191,32.5504,32.4118,32.5139,228486.0
2017-09-01 09:30:00,44.65,44.71,44.18,44.24,14284.0,32.5723,32.616,32.2294,32.2732,14284.0
2017-09-01 09:40:00,44.24,44.46,44.08,44.46,12737.0,32.2732,32.4336,32.1564,32.4336,12737.0
2017-09-01 09:50:00,44.44,44.52,44.26,44.26,28669.0,32.4191,32.4774,32.2877,32.2877,28669.0
2017-09-01 10:00:00,44.3,44.41,44.17,44.18,8633.0,32.3169,32.3972,32.2221,32.2294,8633.0
2017-09-01 10:10:00,44.18,44.21,44.13,44.14,19633.0,32.2294,32.2513,32.1929,32.2002,19633.0
2017-09-01 10:20:00,44.14,44.27,44.13,44.27,23862.0,32.2002,32.295,32.1929,32.295,23862.0
2017-09-01 10:30:00,44.26,44.5,44.26,44.49,22509.0,32.2877,32.4628,32.2877,32.4555,22509.0
2017-09-01 10:40:00,44.5,44.69,44.5,44.69,22759.0,32.4628,32.6014,32.4628,32.6014,22759.0
2017-09-01 10:50:00,44.7,44.75,44.6,44.74,22387.0,32.6087,32.6452,32.5358,32.6379,22387.0
2017-09-01 11:00:00,44.76,44.82,44.62,44.67,14201.0,32.6525,32.6963,32.5504,32.5868,14201.0
2017-09-01 11:10:00,44.67,44.68,44.59,44.64,21733.0,32.5868,32.5941,32.5285,32.565,21733.0
2017-09-01 11:20:00,44.64,44.73,44.56,44.58,46674.0,32.565,32.6306,32.5066,32.5212,46674.0
2017-09-01 11:30:00,44.58,44.63,44.44,44.47,101701.0,32.5212,32.5577,32.4191,32.4409,101701.0
2017-09-01 11:40:00,44.46,44.48,44.22,44.24,27281.0,32.4336,32.4482,32.2586,32.2732,27281.0
2017-09-01 11:50:00,44.22,44.33,44.19,44.29,17499.0,32.2586,32.3388,32.2367,32.3096,17499.0
2017-09-01 12:00:00,44.28,44.35,44.27,44.29,13555.0,32.3023,32.3534,32.295,32.3096,13555.0
2017-09-01 12:10:00,44.31,44.35,44.28,44.33,11146.0,32.3242,32.3534,32.3023,32.3388,11146.0
2017-09-01 12:20:00,44.32,44.38,44.31,44.31,11692.0,32.3315,32.3753,32.3242,32.3242,11692.0
2017-09-01 12:30:00,44.3,44.34,44.25,44.34,15333.0,32.3169,32.3461,32.2805,32.3461,15333.0
2017-09-01 12:40:00,44.34,44.34,44.18,44.18,20993.0,32.3461,32.3461,32.2294,32.2294,20993.0
2017-09-01 12:50:00,44.18,44.26,44.17,44.19,24404.0,32.2294,32.2877,32.2221,32.2367,24404.0
2017-09-01 13:00:00,44.18,44.25,44.17,44.2,28044.0,32.2294,32.2805,32.2221,32.244,28044.0
2017-09-01 13:10:00,44.21,44.25,44.19,44.21,20693.0,32.2513,32.2805,32.2367,32.2513,20693.0
2017-09-01 13:20:00,44.23,44.28,44.2,44.28,5685.0,32.2659,32.3023,32.244,32.3023,5685.0
2017-09-01 13:30:00,44.27,44.34,44.26,44.32,19603.0,32.295,32.3461,32.2877,32.3315,19603.0
2017-09-01 13:40:00,44.32,44.42,44.3,44.42,13746.0,32.3315,32.4045,32.3169,32.4045,13746.0
2017-09-01 13:50:00,44.42,44.48,44.4,44.45,19739.0,32.4045,32.4482,32.3899,32.4264,19739.0
2017-09-01 14:00:00,44.46,44.51,44.44,44.5,42451.0,32.4336,32.4701,32.4191,32.4628,42451.0
2017-09-01 14:10:00,44.49,44.53,44.46,44.47,14743.0,32.4555,32.4847,32.4336,32.4409,14743.0
2017-09-01 14:20:00,44.46,44.52,44.42,44.49,11310.0,32.4336,32.4774,32.4045,32.4555,11310.0
2017-09-01 14:30:00,44.5,44.61,44.5,44.61,19106.0,32.4628,32.5431,32.4628,32.5431,19106.0
2017-09-01 14:40:00,44.61,44.67,44.59,44.66,19195.0,32.5431,32.5868,32.5285,32.5795,19195.0
2017-09-01 14:50:00,44.66,44.73,44.63,44.73,24989.0,32.5795,32.6306,32.5577,32.6306,24989.0
2017-09-01 15:00:00,44.72,44.79,44.66,44.7,42968.0,32.6233,32.6744,32.5795,32.6087,42968.0
2017-09-01 15:10:00,44.69,44.82,44.68,44.72,40675.0,32.6014,32.6963,32.5941,32.6233,40675.0
2017-09-01 15:20:00,44.71,44.71,44.56,44.6,40390.0,32.616,32.616,32.5066,32.5358,40390.0
2017-09-01 15:30:00,44.6,44.67,44.58,44.67,25493.0,32.5358,32.5868,32.5212,32.5868,25493.0
2017-09-01 15:40:00,44.68,44.68,44.6,44.64,44663.0,32.5941,32.5941,32.5358,32.565,44663.0
2017-09-01 15:50:00,44.65,44.65,44.51,44.52,87530.0,32.5723,32.5723,32.4701,32.4774,87530.0
2017-09-05 09:30:00,44.95,44.98,44.68,44.81,21697.0,32.7911,32.813,32.5941,32.689,21697.0
2017-09-05 09:40:00,44.8,45.02,44.77,44.77,8829.0,32.6817,32.8422,32.6598,32.6598,8829.0
2017-09-05 09:50:00,44.78,44.82,44.61,44.64,7978.0,32.6671,32.6963,32.5431,32.565,7978.0
2017-09-05 10:00:00,44.69,44.82,44.63,44.77,21989.0,32.6014,32.6963,32.5577,32.6598,21989.0
2017-09-05 10:10:00,44.74,44.78,44.66,44.74,38721.0,32.6379,32.6671,32.5795,32.6379,38721.0
2017-09-05 10:20:00,44.73,44.81,44.72,44.75,16753.0,32.6306,32.689,32.6233,32.6452,16753.0
2017-09-05 10:30:00,44.75,44.82,44.73,44.82,11832.0,32.6452,32.6963,32.6306,32.6963,11832.0
2017-09-05 10:40:00,44.8,44.8,44.62,44.68,17451.0,32.6817,32.6817,32.5504,32.5941,17451.0
2017-09-05 10:50:00,44.72,44.73,44.56,44.7,16999.0,32.6233,32.6306,32.5066,32.6087,16999.0
2017-09-05 11:00:00,44.69,44.79,44.66,44.72,10359.0,32.6014,32.6744,32.5795,32.6233,10359.0
2017-09-05 11:10:00,44.69,44.74,44.67,44.7,13225.0,32.6014,32.6379,32.5868,32.6087,13225.0
2017-09-05 11:20:00,44.71,44.75,44.66,44.75,17217.0,32.616,32.6452,32.5795,32.6452,17217.0
2017-09-05 11:30:00,44.76,44.8,44.66,44.68,8552.0,32.6525,32.6817,32.5795,32.5941,8552.0
2017-09-05 11:40:00,44.67,44.74,44.65,44.69,5529.0,32.5868,32.6379,32.5723,32.6014,5529.0
2017-09-05 11:50:00,44.67,44.7,44.64,44.65,6321.0,32.5868,32.6087,32.565,32.5723,6321.0
2017-09-05 12:00:00,44.65,44.65,44.6,44.61,14331.0,32.5723,32.5723,32.5358,32.5431,14331.0
2017-09-05 12:10:00,44.61,44.61,44.51,44.54,16547.0,32.5431,32.5431,32.4701,32.492,16547.0
2017-09-05 12:20:00,44.54,44.57,44.48,44.48,6909.0,32.492,32.5139,32.4482,32.4482,6909.0
2017-09-05 12:30:00,44.48,44.49,44.34,44.35,10480.0,32.4482,32.4555,32.3461,32.3534,10480.0
2017-09-05 12:40:00,44.35,44.35,44.28,44.28,7387.0,32.3534,32.3534,32.3023,32.3023,7387.0
2017-09-05 12:50:00,44.27,44.42,44.22,44.41,12812.0,32.295,32.4045,32.2586,32.3972,12812.0
2017-09-05 13:00:00,44.4,44.4,44.31,44.36,4500.0,32.3899,32.3899,32.3242,32.3607,4500.0
2017-09-05 13:10:00,44.34,44.39,44.27,44.39,9839.0,32.3461,32.3826,32.295,32.3826,9839.0
2017-09-05 13:20:00,44.39,44.42,44.38,44.39,7000.0,32.3826,32.4045,32.3753,32.3826,7000.0
2017-09-05 13:30:00,44.39,44.4,44.28,44.36,9202.0,32.3826,32.3899,32.3023,32.3607,9202.0
2017-09-05 13:40:00,44.34,44.41,44.34,44.4,5880.0,32.3461,32.3972,32.3461,32.3899,5880.0
2017-09-05 13:50:00,44.4,44.52,44.4,44.52,9128.0,32.3899,32.4774,32.3899,32.4774,9128.0
2017-09-05 14:00:00,44.51,44.61,44.49,44.52,13235.0,32.4701,32.5431,32.4555,32.4774,13235.0
2017-09-05 14:10:00,44.53,44.53,44.46,44.5,10600.0,32.4847,32.4847,32.4336,32.4628,10600.0
2017-09-05 14:20:00,44.51,44.6,44.51,44.58,13762.0,32.4701,32.5358,32.4701,32.5212,13762.0
2017-09-05 14:30:00,44.56,44.59,44.48,44.48,10923.0,32.5066,32.5285,32.4482,32.4482,10923.0
2017-09-05 14:40:00,44.49,44.54,44.48,44.48,9080.0,32.4555,32.492,32.4482,32.4482,9080.0
2017-09-05 14:50:00,44.48,44.53,44.48,44.53,6984.0,32.4482,32.4847,32.4482,32.4847,6984.0
2017-09-05 15:00:00,44.53,44.55,44.5,44.54,19091.0,32.4847,32.4993,32.4628,32.492,19091.0
2017-09-05 15:10:00,44.54,44.8,44.54,44.76,44153.0,32.492,32.6817,32.492,32.6525,44153.0
2017-09-05 15:20:00,44.76,44.84,44.72,44.77,39917.0,32.6525,32.7109,32.6233,32.6598,39917.0
2017-09-05 15:30:00,44.76,44.77,44.65,44.7,32815.0,32.6525,32.6598,32.5723,32.6087,32815.0
2017-09-05 15:40:00,44.71,44.71,44.63,44.7,52097.0,32.616,32.616,32.5577,32.6087,52097.0
2017-09-05 15:50:00,44.7,44.75,44.66,44.74,95747.0,32.6087,32.6452,32.5795,32.6379,95747.0
2017-09-06 09:30:00,45.14,45.55,44.95,45.54,95066.0,32.9297,33.2288,32.7911,33.2215,95066.0
2017-09-06 09:40:00,45.54,45.64,45.4,45.51,21721.0,33.2215,33.2945,33.1194,33.1996,21721.0
2017-09-06 09:50:00,45.49,45.65,45.45,45.64,16576.0,33.185,33.3018,33.1559,33.2945,16576.0
2017-09-06 10:00:00,45.63,46.0,45.63,45.82,87143.0,33.2872,33.5571,33.2872,33.4258,87143.0
2017-09-06 10:10:00,45.8,45.85,45.65,45.76,29256.0,33.4112,33.4477,33.3018,33.382,29256.0
2017-09-06 10:20:00,45.78,45.8,45.69,45.71,35962.0,33.3966,33.4112,33.3309,33.3455,35962.0
2017-09-06 10:30:00,45.74,45.98,45.73,45.92,39158.0,33.3674,33.5425,33.3601,33.4987,39158.0
2017-09-06 10:40:00,45.9,45.93,45.72,45.76,24664.0,33.4841,33.506,33.3528,33.382,24664.0
2017-09-06 10:50:00,45.78,46.0,45.76,45.97,34568.0,33.3966,33.5571,33.382,33.5352,34568.0
2017-09-06 11:00:00,45.92,46.05,45.84,46.03,27541.0,33.4987,33.5936,33.4404,33.579,27541.0
2017-09-06 11:10:00,46.0,46.01,45.9,46.01,16371.0,33.5571,33.5644,33.4841,33.5644,16371.0
2017-09-06 11:20:00,45.99,46.17,45.98,46.14,22517.0,33.5498,33.6811,33.5425,33.6592,22517.0
2017-09-06 11:30:00,46.15,46.29,46.13,46.15,34298.0,33.6665,33.7686,33.6519,33.6665,34298.0
2017-09-06 11:40:00,46.11,46.14,46.04,46.06,24185.0,33.6373,33.6592,33.5863,33.6009,24185.0
2017-09-06 11:50:00,46.03,46.05,45.92,45.99,30549.0,33.579,33.5936,33.4987,33.5498,30549.0
2017-09-06 12:00:00,46.0,46.03,45.81,45.81,30577.0,33.5571,33.579,33.4185,33.4185,30577.0
2017-09-06 12:10:00,45.81,45.99,45.81,45.97,41420.0,33.4185,33.5498,33.4185,33.5352,41420.0
2017-09-06 12:20:00,45.94,45.98,45.9,45.92,24385.0,33.5133,33.5425,33.4841,33.4987,24385.0
2017-09-06 12:30:00,45.92,45.95,45.86,45.9,19097.0,33.4987,33.5206,33.455,33.4841,19097.0
2017-09-06 12:40:00,45.9,45.92,45.82,45.9,16304.0,33.4841,33.4987,33.4258,33.4841,16304.0
2017-09-06 12:50:00,45.9,45.98,45.88,45.9,36526.0,33.4841,33.5425,33.4695,33.4841,36526.0
2017-09-06 13:00:00,45.9,45.94,45.85,45.9,57421.0,33.4841,33.5133,33.4477,33.4841,57421.0
2017-09-06 13:10:00,45.9,45.94,45.82,45.83,31609.0,33.4841,33.5133,33.4258,33.4331,31609.0
2017-09-06 13:20:00,45.81,45.85,45.75,45.79,42949.0,33.4185,33.4477,33.3747,33.4039,42949.0
2017-09-06 13:30:00,45.78,45.88,45.77,45.88,11697.0,33.3966,33.4695,33.3893,33.4695,11697.0
2017-09-06 13:40:00,45.88,45.88,45.78,45.8,14735.0,33.4695,33.4695,33.3966,33.4112,14735.0
2017-09-06 13:50:00,45.8,45.81,45.73,45.73,13901.0,33.4112,33.4185,33.3601,33.3601,13901.0
2017-09-06 14:00:00,45.75,45.86,45.73,45.78,22290.0,33.3747,33.455,33.3601,33.3966,22290.0
2017-09-06 14:10:00,45.78,45.83,45.73,45.8,21202.0,33.3966,33.4331,33.3601,33.4112,21202.0
2017-09-06 14:20:00,45.8,45.84,45.76,45.77,34765.0,33.4112,33.4404,33.382,33.3893,34765.0
2017-09-06 14:30:00,45.78,45.79,45.71,45.71,22277.0,33.3966,33.4039,33.3455,33.3455,22277.0
2017-09-06 14:40:00,45.7,45.77,45.69,45.75,28267.0,33.3382,33.3893,33.3309,33.3747,28267.0
2017-09-06 14:50:00,45.72,45.75,45.66,45.68,16802.0,33.3528,33.3747,33.3091,33.3236,16802.0
2017-09-06 15:00:00,45.68,45.69,45.62,45.65,19752.0,33.3236,33.3309,33.2799,33.3018,19752.0
2017-09-06 15:10:00,45.66,45.74,45.66,45.71,30492.0,33.3091,33.3674,33.3091,33.3455,30492.0
2017-09-06 15:20:00,45.71,45.76,45.68,45.68,49163.0,33.3455,33.382,33.3236,33.3236,49163.0
2017-09-06 15:30:00,45.69,45.7,45.62,45.65,37413.0,33.3309,33.3382,33.2799,33.3018,37413.0
2017-09-06 15:40:00,45.64,45.76,45.62,45.71,48529.0,33.2945,33.382,33.2799,33.3455,48529.0
2017-09-06 15:50:00,45.7,45.73,45.59,45.64,101097.0,33.3382,33.3601,33.258,33.2945,101097.0
2017-09-07 09:30:00,45.5,45.76,45.5,45.61,16641.0,33.1923,33.382,33.1923,33.2726,16641.0
2017-09-07 09:40:00,45.64,45.8,45.55,45.72,18571.0,33.2945,33.4112,33.2288,33.3528,18571.0
2017-09-07 09:50:00,45.74,45.85,45.68,45.72,15627.0,33.3674,33.4477,33.3236,33.3528,15627.0
2017-09-07 10:00:00,45.75,45.97,45.74,45.8,13521.0,33.3747,33.5352,33.3674,33.4112,13521.0
2017-09-07 10:10:00,45.78,45.87,45.7,45.83,12183.0,33.3966,33.4622,33.3382,33.4331,12183.0
2017-09-07 10:20:00,45.82,45.91,45.68,45.86,26605.0,33.4258,33.4914,33.3236,33.455,26605.0
2017-09-07 10:30:00,45.81,45.89,45.75,45.82,16313.0,33.4185,33.4768,33.3747,33.4258,16313.0
2017-09-07 10:40:00,45.82,45.86,45.72,45.76,24086.0,33.4258,33.455,33.3528,33.382,24086.0
2017-09-07 10:50:00,45.78,45.94,45.75,45.77,50477.0,33.3966,33.5133,33.3747,33.3893,50477.0
2017-09-07 11:00:00,45.75,45.81,45.7,45.75,17387.0,33.3747,33.4185,33.3382,33.3747,17387.0
2017-09-07 11:10:00,45.78,45.78,45.6,45.64,16174.0,33.3966,33.3966,33.2653,33.2945,16174.0
2017-09-07 11:20:00,45.64,45.71,45.6,45.6,14307.0,33.2945,33.3455,33.2653,33.2653,14307.0
2017-09-07 11:30:00,45.63,45.63,45.38,45.44,23145.0,33.2872,33.2872,33.1048,33.1486,23145.0
2017-09-07 11:40:00,45.42,45.66,45.41,45.5,20805.0,33.134,33.3091,33.1267,33.1923,20805.0
2017-09-07 11:50:00,45.52,45.6,45.46,45.53,15538.0,33.2069,33.2653,33.1632,33.2142,15538.0
2017-09-07 12:00:00,45.55,45.6,45.51,45.58,13587.0,33.2288,33.2653,33.1996,33.2507,13587.0
2017-09-07 12:10:00,45.59,45.66,45.56,45.66,10318.0,33.258,33.3091,33.2361,33.3091,10318.0
2017-09-07 12:20:00,45.7,45.7,45.62,45.65,11823.0,33.3382,33.3382,33.2799,33.3018,11823.0
2017-09-07 12:30:00,45.66,45.73,45.56,45.57,12531.0,33.3091,33.3601,33.2361,33.2434,12531.0
2017-09-07 12:40:00,45.6,45.67,45.55,45.63,9625.0,33.2653,33.3163,33.2288,33.2872,9625.0
2017-09-07 12:50:00,45.59,45.67,45.59,45.61,8590.0,33.258,33.3163,33.258,33.2726,8590.0
2017-09-07 13:00:00,45.62,45.67,45.61,45.63,10537.0,33.2799,33.3163,33.2726,33.2872,10537.0
2017-09-07 13:10:00,45.61,45.61,45.51,45.51,8500.0,33.2726,33.2726,33.1996,33.1996,8500.0
2017-09-07 13:20:00,45.51,45.52,45.42,45.44,14715.0,33.1996,33.2069,33.134,33.1486,14715.0
2017-09-07 13:30:00,45.44,45.45,45.36,45.41,13699.0,33.1486,33.1559,33.0902,33.1267,13699.0
2017-09-07 13:40:00,45.41,45.41,45.32,45.32,9335.0,33.1267,33.1267,33.061,33.061,9335.0
2017-09-07 13:50:00,45.32,45.39,45.26,45.35,17629.0,33.061,33.1121,33.0172,33.0829,17629.0
2017-09-07 14:00:00,45.38,45.47,45.32,45.47,15465.0,33.1048,33.1704,33.061,33.1704,15465.0
2017-09-07 14:10:00,45.47,45.52,45.4,45.44,17118.0,33.1704,33.2069,33.1194,33.1486,17118.0
2017-09-07 14:20:00,45.44,45.46,45.41,45.45,13943.0,33.1486,33.1632,33.1267,33.1559,13943.0
2017-09-07 14:30:00,45.45,45.47,45.39,45.47,24399.0,33.1559,33.1704,33.1121,33.1704,24399.0
2017-09-07 14:40:00,45.48,45.52,45.42,45.45,20134.0,33.1777,33.2069,33.134,33.1559,20134.0
2017-09-07 14:50:00,45.45,45.49,45.41,45.49,16407.0,33.1559,33.185,33.1267,33.185,16407.0
2017-09-07 15:00:00,45.48,45.55,45.45,45.54,27589.0,33.1777,33.2288,33.1559,33.2215,27589.0
2017-09-07 15:10:00,45.53,45.54,45.49,45.52,22296.0,33.2142,33.2215,33.185,33.2069,22296.0
2017-09-07 15:20:00,45.53,45.53,45.44,45.45,20513.0,33.2142,33.2142,33.1486,33.1559,20513.0
2017-09-07 15:30:00,45.45,45.54,45.45,45.54,34628.0,33.1559,33.2215,33.1559,33.2215,34628.0
2017-09-07 15:40:00,45.55,45.58,45.51,45.54,44652.0,33.2288,33.2507,33.1996,33.2215,44652.0
2017-09-07 15:50:00,45.53,45.59,45.5,45.59,91807.0,33.2142,33.258,33.1923,33.258,91807.0
2017-09-08 09:30:00,45.32,45.45,45.2,45.39,17645.0,33.061,33.1559,32.9735,33.1121,17645.0
2017-09-08 09:40:00,45.34,45.51,45.32,45.39,12020.0,33.0756,33.1996,33.061,33.1121,12020.0
2017-09-08 09:50:00,45.45,45.48,45.38,45.46,7210.0,33.1559,33.1777,33.1048,33.1632,7210.0
2017-09-08 10:00:00,45.47,45.61,45.46,45.58,19232.0,33.1704,33.2726,33.1632,33.2507,19232.0
2017-09-08 10:10:00,45.57,45.59,45.47,45.52,20667.0,33.2434,33.258,33.1704,33.2069,20667.0
2017-09-08 10:20:00,45.52,45.57,45.41,45.51,11745.0,33.2069,33.2434,33.1267,33.1996,11745.0
2017-09-08 10:30:00,45.52,45.52,45.32,45.32,11083.0,33.2069,33.2069,33.061,33.061,11083.0
2017-09-08 10:40:00,45.27,45.38,45.26,45.26,4937.0,33.0245,33.1048,33.0172,33.0172,4937.0
2017-09-08 10:50:00,45.28,45.3,45.19,45.22,9356.0,33.0318,33.0464,32.9662,32.9881,9356.0
2017-09-08 11:00:00,45.25,45.34,45.22,45.22,9745.0,33.01,33.0756,32.9881,32.9881,9745.0
2017-09-08 11:10:00,45.25,45.29,45.16,45.17,7205.0,33.01,33.0391,32.9443,32.9516,7205.0
2017-09-08 11:20:00,45.16,45.24,45.14,45.14,7421.0,32.9443,33.0027,32.9297,32.9297,7421.0
2017-09-08 11:30:00,45.14,45.2,45.11,45.13,4829.0,32.9297,32.9735,32.9078,32.9224,4829.0
2017-09-08 11:40:00,45.07,45.18,45.04,45.07,9565.0,32.8786,32.9589,32.8568,32.8786,9565.0
2017-09-08 11:50:00,45.06,45.1,44.92,44.93,21400.0,32.8713,32.9005,32.7692,32.7765,21400.0
2017-09-08 12:00:00,44.96,44.98,44.88,44.9,12259.0,32.7984,32.813,32.74,32.7546,12259.0
2017-09-08 12:10:00,44.94,44.97,44.88,44.95,11724.0,32.7838,32.8057,32.74,32.7911,11724.0
2017-09-08 12:20:00,44.95,45.06,44.91,45.04,13938.0,32.7911,32.8713,32.7619,32.8568,13938.0
2017-09-08 12:30:00,45.05,45.08,45.0,45.04,7936.0,32.8641,32.8859,32.8276,32.8568,7936.0
2017-09-08 12:40:00,45.04,45.05,45.02,45.04,4472.0,32.8568,32.8641,32.8422,32.8568,4472.0
2017-09-08 12:50:00,45.04,45.05,44.98,44.98,7713.0,32.8568,32.8641,32.813,32.813,7713.0
2017-09-08 13:00:00,45.01,45.03,44.98,44.98,6906.0,32.8349,32.8495,32.813,32.813,6906.0
2017-09-08 13:10:00,44.95,45.01,44.87,44.89,6081.0,32.7911,32.8349,32.7327,32.7473,6081.0
2017-09-08 13:20:00,44.89,44.92,44.86,44.87,6450.0,32.7473,32.7692,32.7254,32.7327,6450.0
2017-09-08 13:30:00,44.87,44.95,44.84,44.95,12903.0,32.7327,32.7911,32.7109,32.7911,12903.0
2017-09-08 13:40:00,44.93,44.93,44.84,44.87,8100.0,32.7765,32.7765,32.7109,32.7327,8100.0
2017-09-08 13:50:00,44.88,44.98,44.85,44.98,11635.0,32.74,32.813,32.7182,32.813,11635.0
2017-09-08 14:00:00,44.97,45.06,44.97,45.0,10455.0,32.8057,32.8713,32.8057,32.8276,10455.0
2017-09-08 14:10:00,45.0,45.05,45.0,45.05,9852.0,32.8276,32.8641,32.8276,32.8641,9852.0
2017-09-08 14:20:00,45.04,45.09,45.01,45.03,10715.0,32.8568,32.8932,32.8349,32.8495,10715.0
2017-09-08 14:30:00,45.04,45.12,45.04,45.07,10813.0,32.8568,32.9151,32.8568,32.8786,10813.0
2017-09-08 14:40:00,45.08,45.1,45.06,45.06,8588.0,32.8859,32.9005,32.8713,32.8713,8588.0
2017-09-08 14:50:00,45.1,45.12,45.06,45.12,16634.0,32.9005,32.9151,32.8713,32.9151,16634.0
2017-09-08 15:00:00,45.12,45.18,45.11,45.17,13167.0,32.9151,32.9589,32.9078,32.9516,13167.0
2017-09-08 15:10:00,45.17,45.19,45.11,45.15,11872.0,32.9516,32.9662,32.9078,32.937,11872.0
2017-09-08 15:20:00,45.14,45.14,45.07,45.08,10556.0,32.9297,32.9297,32.8786,32.8859,10556.0
2017-09-08 15:30:00,45.08,45.09,45.04,45.07,21939.0,32.8859,32.8932,32.8568,32.8786,21939.0
2017-09-08 15:40:00,45.06,45.18,45.03,45.16,49230.0,32.8713,32.9589,32.8495,32.9443,49230.0
2017-09-08 15:50:00,45.16,45.21,45.14,45.21,77346.0,32.9443,32.9808,32.9297,32.9808,77346.0
2017-09-11 09:30:00,45.22,45.49,45.21,45.34,12568.0,32.9881,33.185,32.9808,33.0756,12568.0
2017-09-11 09:40:00,45.39,45.56,45.39,45.47,9737.0,33.1121,33.2361,33.1121,33.1704,9737.0
2017-09-11 09:50:00,45.5,45.53,45.37,45.53,7093.0,33.1923,33.2142,33.0975,33.2142,7093.0
2017-09-11 10:00:00,45.55,45.76,45.49,45.73,15397.0,33.2288,33.382,33.185,33.3601,15397.0
2017-09-11 10:10:00,45.72,45.73,45.59,45.6,7057.0,33.3528,33.3601,33.258,33.2653,7057.0
2017-09-11 10:20:00,45.63,45.69,45.58,45.6,9100.0,33.2872,33.3309,33.2507,33.2653,9100.0
2017-09-11 10:30:00,45.59,45.62,45.49,45.55,9199.0,33.258,33.2799,33.185,33.2288,9199.0
2017-09-11 10:40:00,45.55,45.64,45.55,45.57,5737.0,33.2288,33.2945,33.2288,33.2434,5737.0
2017-09-11 10:50:00,45.57,45.72,45.56,45.6,10710.0,33.2434,33.3528,33.2361,33.2653,10710.0
2017-09-11 11:00:00,45.62,45.67,45.56,45.62,9865.0,33.2799,33.3163,33.2361,33.2799,9865.0
2017-09-11 11:10:00,45.59,45.61,45.47,45.52,12807.0,33.258,33.2726,33.1704,33.2069,12807.0
2017-09-11 11:20:00,45.52,45.52,45.43,45.48,12876.0,33.2069,33.2069,33.1413,33.1777,12876.0
2017-09-11 11:30:00,45.5,45.57,45.48,45.53,19779.0,33.1923,33.2434,33.1777,33.2142,19779.0
2017-09-11 11:40:00,45.56,45.66,45.53,45.62,10506.0,33.2361,33.3091,33.2142,33.2799,10506.0
2017-09-11 11:50:00,45.6,45.65,45.56,45.61,13230.0,33.2653,33.3018,33.2361,33.2726,13230.0
2017-09-11 12:00:00,45.57,45.7,45.57,45.68,11135.0,33.2434,33.3382,33.2434,33.3236,11135.0
2017-09-11 12:10:00,45.66,45.67,45.58,45.58,10211.0,33.3091,33.3163,33.2507,33.2507,10211.0
2017-09-11 12:20:00,45.59,45.61,45.55,45.6,10200.0,33.258,33.2726,33.2288,33.2653,10200.0
2017-09-11 12:30:00,45.58,45.66,45.52,45.52,10100.0,33.2507,33.3091,33.2069,33.2069,10100.0
2017-09-11 12:40:00,45.5,45.56,45.48,45.5,15167.0,33.1923,33.2361,33.1777,33.1923,15167.0
2017-09-11 12:50:00,45.49,45.51,45.47,45.5,10759.0,33.185,33.1996,33.1704,33.1923,10759.0
2017-09-11 13:00:00,45.51,45.52,45.43,45.43,8999.0,33.1996,33.2069,33.1413,33.1413,8999.0
2017-09-11 13:10:00,45.42,45.51,45.42,45.49,7525.0,33.134,33.1996,33.134,33.185,7525.0
2017-09-11 13:20:00,45.5,45.51,45.47,45.5,10012.0,33.1923,33.1996,33.1704,33.1923,10012.0
2017-09-11 13:30:00,45.49,45.49,45.45,45.48,11900.0,33.185,33.185,33.1559,33.1777,11900.0
2017-09-11 13:40:00,45.49,45.58,45.45,45.57,23029.0,33.185,33.2507,33.1559,33.2434,23029.0
2017-09-11 13:50:00,45.57,45.65,45.57,45.59,19584.0,33.2434,33.3018,33.2434,33.258,19584.0
2017-09-11 14:00:00,45.58,45.67,45.58,45.64,13972.0,33.2507,33.3163,33.2507,33.2945,13972.0
2017-09-11 14:10:00,45.64,45.67,45.6,45.61,19653.0,33.2945,33.3163,33.2653,33.2726,19653.0
2017-09-11 14:20:00,45.62,45.62,45.5,45.52,14562.0,33.2799,33.2799,33.1923,33.2069,14562.0
2017-09-11 14:30:00,45.51,45.52,45.48,45.49,63537.0,33.1996,33.2069,33.1777,33.185,63537.0
2017-09-11 14:40:00,45.5,45.55,45.49,45.54,12296.0,33.1923,33.2288,33.185,33.2215,12296.0
2017-09-11 14:50:00,45.54,45.65,45.52,45.52,15595.0,33.2215,33.3018,33.2069,33.2069,15595.0
2017-09-11 15:00:00,45.51,45.58,45.51,45.58,11400.0,33.1996,33.2507,33.1996,33.2507,11400.0
2017-09-11 15:10:00,45.57,45.6,45.55,45.6,12784.0,33.2434,33.2653,33.2288,33.2653,12784.0
2017-09-11 15:20:00,45.59,45.69,45.54,45.68,27896.0,33.258,33.3309,33.2215,33.3236,27896.0
2017-09-11 15:30:00,45.68,45.74,45.66,45.73,31999.0,33.3236,33.3674,33.3091,33.3601,31999.0
2017-09-11 15:40:00,45.73,45.73,45.61,45.62,56470.0,33.3601,33.3601,33.2726,33.2799,56470.0
2017-09-11 15:50:00,45.62,45.62,45.5,45.56,95256.0,33.2799,33.2799,33.1923,33.2361,95256.0
2017-09-12 09:30:00,45.57,45.79,45.57,45.62,22239.0,33.2434,33.4039,33.2434,33.2799,22239.0
2017-09-12 09:40:00,45.62,45.83,45.61,45.83,32505.0,33.2799,33.4331,33.2726,33.4331,32505.0
2017-09-12 09:50:00,45.85,45.92,45.82,45.91,13038.0,33.4477,33.4987,33.4258,33.4914,13038.0
2017-09-12 10:00:00,45.91,46.22,45.86,46.21,29309.0,33.4914,33.7176,33.455,33.7103,29309.0
2017-09-12 10:10:00,46.18,46.4,46.17,46.25,50026.0,33.6884,33.8489,33.6811,33.7395,50026.0
2017-09-12 10:20:00,46.26,46.32,46.13,46.25,19730.0,33.7468,33.7905,33.6519,33.7395,19730.0
2017-09-12 10:30:00,46.23,46.24,46.02,46.18,23721.0,33.7249,33.7322,33.5717,33.6884,23721.0
2017-09-12 10:40:00,46.23,46.23,46.05,46.06,21455.0,33.7249,33.7249,33.5936,33.6009,21455.0
2017-09-12 10:50:00,46.05,46.17,46.04,46.14,22232.0,33.5936,33.6811,33.5863,33.6592,22232.0
2017-09-12 11:00:00,46.14,46.29,46.09,46.24,40367.0,33.6592,33.7686,33.6227,33.7322,40367.0
2017-09-12 11:10:00,46.24,46.29,46.19,46.22,17532.0,33.7322,33.7686,33.6957,33.7176,17532.0
2017-09-12 11:20:00,46.23,46.23,46.17,46.23,5399.0,33.7249,33.7249,33.6811,33.7249,5399.0
2017-09-12 11:30:00,46.24,46.28,46.23,46.25,12615.0,33.7322,33.7613,33.7249,33.7395,12615.0
2017-09-12 11:40:00,46.27,46.33,46.22,46.33,12152.0,33.754,33.7978,33.7176,33.7978,12152.0
2017-09-12 11:50:00,46.34,46.39,46.31,46.34,14574.0,33.8051,33.8416,33.7832,33.8051,14574.0
2017-09-12 12:00:00,46.35,46.35,46.18,46.19,15753.0,33.8124,33.8124,33.6884,33.6957,15753.0
2017-09-12 12:10:00,46.19,46.27,46.19,46.25,15435.0,33.6957,33.754,33.6957,33.7395,15435.0
2017-09-12 12:20:00,46.25,46.31,46.24,46.3,27225.0,33.7395,33.7832,33.7322,33.7759,27225.0
2017-09-12 12:30:00,46.3,46.33,46.27,46.32,20549.0,33.7759,33.7978,33.754,33.7905,20549.0
2017-09-12 12:40:00,46.31,46.32,46.28,46.3,18923.0,33.7832,33.7905,33.7613,33.7759,18923.0
2017-09-12 12:50:00,46.3,46.4,46.3,46.35,13665.0,33.7759,33.8489,33.7759,33.8124,13665.0
2017-09-12 13:00:00,46.35,46.38,46.31,46.36,9142.0,33.8124,33.8343,33.7832,33.8197,9142.0
2017-09-12 13:10:00,46.36,46.52,46.35,46.52,44866.0,33.8197,33.9364,33.8124,33.9364,44866.0
2017-09-12 13:20:00,46.51,46.52,46.45,46.47,14262.0,33.9291,33.9364,33.8854,33.8999,14262.0
2017-09-12 13:30:00,46.48,46.49,46.37,46.4,29903.0,33.9072,33.9145,33.827,33.8489,29903.0
2017-09-12 13:40:00,46.4,46.52,46.4,46.43,54519.0,33.8489,33.9364,33.8489,33.8708,54519.0
2017-09-12 13:50:00,46.44,46.5,46.4,46.4,12539.0,33.8781,33.9218,33.8489,33.8489,12539.0
2017-09-12 14:00:00,46.4,46.45,46.39,46.45,14207.0,33.8489,33.8854,33.8416,33.8854,14207.0
2017-09-12 14:10:00,46.45,46.47,46.42,46.45,19396.0,33.8854,33.8999,33.8635,33.8854,19396.0
2017-09-12 14:20:00,46.45,46.45,46.34,46.34,13542.0,33.8854,33.8854,33.8051,33.8051,13542.0
2017-09-12 14:30:00,46.34,46.34,46.28,46.3,11741.0,33.8051,33.8051,33.7613,33.7759,11741.0
2017-09-12 14:40:00,46.29,46.31,46.28,46.3,8722.0,33.7686,33.7832,33.7613,33.7759,8722.0
2017-09-12 14:50:00,46.3,46.32,46.28,46.3,15344.0,33.7759,33.7905,33.7613,33.7759,15344.0
2017-09-12 15:00:00,46.3,46.33,46.28,46.31,47353.0,33.7759,33.7978,33.7613,33.7832,47353.0
2017-09-12 15:10:00,46.3,46.32,46.28,46.3,29134.0,33.7759,33.7905,33.7613,33.7759,29134.0
2017-09-12 15:20:00,46.3,46.35,46.29,46.3,34938.0,33.7759,33.8124,33.7686,33.7759,34938.0
2017-09-12 15:30:00,46.3,46.3,46.21,46.23,54488.0,33.7759,33.7759,33.7103,33.7249,54488.0
2017-09-12 15:40:00,46.23,46.31,46.23,46.27,67385.0,33.7249,33.7832,33.7249,33.754,67385.0
2017-09-12 15:50:00,46.27,46.39,46.26,46.39,105604.0,33.754,33.8416,33.7468,33.8416,105604.0
2017-09-13 09:30:00,46.55,46.89,46.29,46.89,36394.0,33.9583,34.2063,33.7686,34.2063,36394.0
2017-09-13 09:40:00,46.85,47.04,46.78,46.97,29017.0,34.1772,34.3158,34.1261,34.2647,29017.0
2017-09-13 09:50:00,46.97,47.35,46.97,47.32,46303.0,34.2647,34.5419,34.2647,34.52,46303.0
2017-09-13 10:00:00,47.32,47.35,47.16,47.18,38175.0,34.52,34.5419,34.4033,34.4179,38175.0
2017-09-13 10:10:00,47.19,47.21,46.96,47.03,36600.0,34.4252,34.4398,34.2574,34.3085,36600.0
2017-09-13 10:20:00,47.03,47.22,46.96,47.22,44997.0,34.3085,34.4471,34.2574,34.4471,44997.0
2017-09-13 10:30:00,47.17,47.19,46.92,47.01,28477.0,34.4106,34.4252,34.2282,34.2939,28477.0
2017-09-13 10:40:00,46.98,47.0,46.8,46.82,20267.0,34.272,34.2866,34.1407,34.1553,20267.0
2017-09-13 10:50:00,46.8,46.92,46.77,46.91,21896.0,34.1407,34.2282,34.1188,34.2209,21896.0
2017-09-13 11:00:00,46.92,47.05,46.9,47.01,52665.0,34.2282,34.3231,34.2136,34.2939,52665.0
2017-09-13 11:10:00,47.0,47.19,46.98,47.04,84723.0,34.2866,34.4252,34.272,34.3158,84723.0
2017-09-13 11:20:00,47.05,47.23,46.99,47.22,13626.0,34.3231,34.4544,34.2793,34.4471,13626.0
2017-09-13 11:30:00,47.24,47.24,47.07,47.23,19466.0,34.4617,34.4617,34.3376,34.4544,19466.0
2017-09-13 11:40:00,47.22,47.32,47.21,47.23,20961.0,34.4471,34.52,34.4398,34.4544,20961.0
2017-09-13 11:50:00,47.22,47.25,47.15,47.23,19278.0,34.4471,34.469,34.396,34.4544,19278.0
2017-09-13 12:00:00,47.23,47.26,47.15,47.2,31277.0,34.4544,34.4763,34.396,34.4325,31277.0
2017-09-13 12:10:00,47.18,47.28,47.18,47.28,16653.0,34.4179,34.4908,34.4179,34.4908,16653.0
2017-09-13 12:20:00,47.28,47.42,47.26,47.33,45545.0,34.4908,34.593,34.4763,34.5273,45545.0
2017-09-13 12:30:00,47.33,47.37,47.23,47.24,25470.0,34.5273,34.5565,34.4544,34.4617,25470.0
2017-09-13 12:40:00,47.23,47.25,47.17,47.18,29785.0,34.4544,34.469,34.4106,34.4179,29785.0
2017-09-13 12:50:00,47.19,47.21,47.07,47.09,28753.0,34.4252,34.4398,34.3376,34.3522,28753.0
2017-09-13 13:00:00,47.09,47.21,47.09,47.18,18634.0,34.3522,34.4398,34.3522,34.4179,18634.0
2017-09-13 13:10:00,47.17,47.22,47.15,47.2,17597.0,34.4106,34.4471,34.396,34.4325,17597.0
2017-09-13 13:20:00,47.19,47.24,47.12,47.23,16321.0,34.4252,34.4617,34.3741,34.4544,16321.0
2017-09-13 13:30:00,47.22,47.28,47.2,47.23,31748.0,34.4471,34.4908,34.4325,34.4544,31748.0
2017-09-13 13:40:00,47.22,47.4,47.15,47.33,39445.0,34.4471,34.5784,34.396,34.5273,39445.0
2017-09-13 13:50:00,47.34,47.52,47.34,47.48,107537.0,34.5346,34.6659,34.5346,34.6367,107537.0
2017-09-13 14:00:00,47.48,47.51,47.45,47.48,41264.0,34.6367,34.6586,34.6149,34.6367,41264.0
2017-09-13 14:10:00,47.47,47.49,47.41,47.43,47860.0,34.6294,34.644,34.5857,34.6003,47860.0
2017-09-13 14:20:00,47.43,47.44,47.3,47.31,28160.0,34.6003,34.6076,34.5054,34.5127,28160.0
2017-09-13 14:30:00,47.32,47.32,47.2,47.29,25480.0,34.52,34.52,34.4325,34.4981,25480.0
2017-09-13 14:40:00,47.3,47.43,47.29,47.32,24231.0,34.5054,34.6003,34.4981,34.52,24231.0
2017-09-13 14:50:00,47.34,47.35,47.28,47.29,55855.0,34.5346,34.5419,34.4908,34.4981,55855.0
2017-09-13 15:00:00,47.28,47.28,47.16,47.2,33149.0,34.4908,34.4908,34.4033,34.4325,33149.0
2017-09-13 15:10:00,47.2,47.24,47.18,47.23,26468.0,34.4325,34.4617,34.4179,34.4544,26468.0
2017-09-13 15:20:00,47.23,47.23,47.16,47.23,45826.0,34.4544,34.4544,34.4033,34.4544,45826.0
2017-09-13 15:30:00,47.23,47.23,47.17,47.23,43034.0,34.4544,34.4544,34.4106,34.4544,43034.0
2017-09-13 15:40:00,47.22,47.23,47.16,47.2,59433.0,34.4471,34.4544,34.4033,34.4325,59433.0
2017-09-13 15:50:00,47.2,47.23,47.15,47.17,82541.0,34.4325,34.4544,34.396,34.4106,82541.0
2017-09-14 09:30:00,47.46,47.59,47.34,47.36,31299.0,34.6222,34.717,34.5346,34.5492,31299.0
2017-09-14 09:40:00,47.37,47.74,47.33,47.74,14757.0,34.5565,34.8264,34.5273,34.8264,14757.0
2017-09-14 09:50:00,47.71,47.87,47.63,47.87,33745.0,34.8045,34.9212,34.7462,34.9212,33745.0
2017-09-14 10:00:00,47.88,47.88,47.66,47.74,39096.0,34.9285,34.9285,34.7681,34.8264,39096.0
2017-09-14 10:10:00,47.76,47.82,47.69,47.82,18460.0,34.841,34.8848,34.7899,34.8848,18460.0
2017-09-14 10:20:00,47.82,47.82,47.62,47.69,45995.0,34.8848,34.8848,34.7389,34.7899,45995.0
2017-09-14 10:30:00,47.68,47.93,47.62,47.89,45468.0,34.7826,34.965,34.7389,34.9358,45468.0
2017-09-14 10:40:00,47.87,47.96,47.8,47.94,37670.0,34.9212,34.9869,34.8702,34.9723,37670.0
2017-09-14 10:50:00,47.94,48.03,47.8,47.83,43645.0,34.9723,35.038,34.8702,34.8921,43645.0
2017-09-14 11:00:00,47.85,47.88,47.73,47.87,35637.0,34.9067,34.9285,34.8191,34.9212,35637.0
2017-09-14 11:10:00,47.88,47.9,47.73,47.76,63585.0,34.9285,34.9431,34.8191,34.841,63585.0
2017-09-14 11:20:00,47.76,47.76,47.64,47.65,41496.0,34.841,34.841,34.7535,34.7608,41496.0
2017-09-14 11:30:00,47.64,47.7,47.54,47.55,17430.0,34.7535,34.7972,34.6805,34.6878,17430.0
2017-09-14 11:40:00,47.55,47.64,47.53,47.58,82203.0,34.6878,34.7535,34.6732,34.7097,82203.0
2017-09-14 11:50:00,47.58,47.63,47.42,47.62,20453.0,34.7097,34.7462,34.593,34.7389,20453.0
2017-09-14 12:00:00,47.61,47.66,47.59,47.6,17075.0,34.7316,34.7681,34.717,34.7243,17075.0
2017-09-14 12:10:00,47.61,47.62,47.53,47.57,18179.0,34.7316,34.7389,34.6732,34.7024,18179.0
2017-09-14 12:20:00,47.59,47.63,47.53,47.6,17656.0,34.717,34.7462,34.6732,34.7243,17656.0
2017-09-14 12:30:00,47.6,47.64,47.54,47.6,27180.0,34.7243,34.7535,34.6805,34.7243,27180.0
2017-09-14 12:40:00,47.59,47.69,47.57,47.6,17244.0,34.717,34.7899,34.7024,34.7243,17244.0
2017-09-14 12:50:00,47.59,47.65,47.56,47.57,38003.0,34.717,34.7608,34.6951,34.7024,38003.0
2017-09-14 13:00:00,47.57,47.57,47.34,47.41,32874.0,34.7024,34.7024,34.5346,34.5857,32874.0
2017-09-14 13:10:00,47.4,47.52,47.4,47.45,14633.0,34.5784,34.6659,34.5784,34.6149,14633.0
2017-09-14 13:20:00,47.45,47.5,47.39,47.43,16812.0,34.6149,34.6513,34.5711,34.6003,16812.0
2017-09-14 13:30:00,47.45,47.65,47.44,47.6,31336.0,34.6149,34.7608,34.6076,34.7243,31336.0
2017-09-14 13:40:00,47.61,47.73,47.57,47.66,44747.0,34.7316,34.8191,34.7024,34.7681,44747.0
2017-09-14 13:50:00,47.67,47.67,47.59,47.62,18355.0,34.7753,34.7753,34.717,34.7389,18355.0
2017-09-14 14:00:00,47.6,47.65,47.55,47.64,14454.0,34.7243,34.7608,34.6878,34.7535,14454.0
2017-09-14 14:10:00,47.65,47.68,47.62,47.63,12731.0,34.7608,34.7826,34.7389,34.7462,12731.0
2017-09-14 14:20:00,47.62,47.7,47.6,47.68,25903.0,34.7389,34.7972,34.7243,34.7826,25903.0
2017-09-14 14:30:00,47.68,47.74,47.64,47.74,23810.0,34.7826,34.8264,34.7535,34.8264,23810.0
2017-09-14 14:40:00,47.72,47.79,47.7,47.75,19459.0,34.8118,34.8629,34.7972,34.8337,19459.0
2017-09-14 14:50:00,47.76,47.76,47.67,47.76,20325.0,34.841,34.841,34.7753,34.841,20325.0
2017-09-14 15:00:00,47.75,47.76,47.67,47.67,16946.0,34.8337,34.841,34.7753,34.7753,16946.0
2017-09-14 15:10:00,47.68,47.74,47.64,47.74,34187.0,34.7826,34.8264,34.7535,34.8264,34187.0
2017-09-14 15:20:00,47.75,47.77,47.66,47.7,54162.0,34.8337,34.8483,34.7681,34.7972,54162.0
2017-09-14 15:30:00,47.7,47.79,47.7,47.76,48474.0,34.7972,34.8629,34.7972,34.841,48474.0
2017-09-14 15:40:00,47.77,47.77,47.71,47.71,65632.0,34.8483,34.8483,34.8045,34.8045,65632.0
2017-09-14 15:50:00,47.72,47.75,47.67,47.7,108430.0,34.8118,34.8337,34.7753,34.7972,108430.0
2017-09-15 09:30:00,47.97,48.03,47.69,47.69,34919.0,34.9942,35.038,34.7899,34.7899,34919.0
2017-09-15 09:40:00,47.71,47.71,47.38,47.46,12744.0,34.8045,34.8045,34.5638,34.6222,12744.0
2017-09-15 09:50:00,47.41,47.51,47.35,47.35,14149.0,34.5857,34.6586,34.5419,34.5419,14149.0
2017-09-15 10:00:00,47.33,47.45,47.21,47.45,30954.0,34.5273,34.6149,34.4398,34.6149,30954.0
2017-09-15 10:10:00,47.45,47.65,47.45,47.57,22402.0,34.6149,34.7608,34.6149,34.7024,22402.0
2017-09-15 10:20:00,47.59,47.72,47.58,47.69,12052.0,34.717,34.8118,34.7097,34.7899,12052.0
2017-09-15 10:30:00,47.72,47.72,47.56,47.57,11367.0,34.8118,34.8118,34.6951,34.7024,11367.0
2017-09-15 10:40:00,47.6,47.64,47.54,47.55,10542.0,34.7243,34.7535,34.6805,34.6878,10542.0
2017-09-15 10:50:00,47.56,47.76,47.51,47.75,20668.0,34.6951,34.841,34.6586,34.8337,20668.0
2017-09-15 11:00:00,47.76,47.79,47.64,47.79,16535.0,34.841,34.8629,34.7535,34.8629,16535.0
2017-09-15 11:10:00,47.79,47.84,47.63,47.69,26650.0,34.8629,34.8994,34.7462,34.7899,26650.0
2017-09-15 11:20:00,47.73,47.73,47.59,47.59,23761.0,34.8191,34.8191,34.717,34.717,23761.0
2017-09-15 11:30:00,47.6,47.72,47.58,47.65,36031.0,34.7243,34.8118,34.7097,34.7608,36031.0
2017-09-15 11:40:00,47.64,47.69,47.55,47.66,13735.0,34.7535,34.7899,34.6878,34.7681,13735.0
2017-09-15 11:50:00,47.68,47.79,47.63,47.71,15871.0,34.7826,34.8629,34.7462,34.8045,15871.0
2017-09-15 12:00:00,47.67,47.67,47.49,47.49,10759.0,34.7753,34.7753,34.644,34.644,10759.0
2017-09-15 12:10:00,47.49,47.51,47.36,47.37,13934.0,34.644,34.6586,34.5492,34.5565,13934.0
2017-09-15 12:20:00,47.37,47.38,47.2,47.29,28189.0,34.5565,34.5638,34.4325,34.4981,28189.0
2017-09-15 12:30:00,47.28,47.29,47.21,47.22,10606.0,34.4908,34.4981,34.4398,34.4471,10606.0
2017-09-15 12:40:00,47.22,47.24,47.11,47.12,14103.0,34.4471,34.4617,34.3668,34.3741,14103.0
2017-09-15 12:50:00,47.11,47.17,47.1,47.17,12009.0,34.3668,34.4106,34.3595,34.4106,12009.0
2017-09-15 13:00:00,47.16,47.17,47.12,47.17,5800.0,34.4033,34.4106,34.3741,34.4106,5800.0
2017-09-15 13:10:00,47.19,47.21,47.16,47.16,4384.0,34.4252,34.4398,34.4033,34.4033,4384.0
2017-09-15 13:20:00,47.19,47.26,47.19,47.22,11052.0,34.4252,34.4763,34.4252,34.4471,11052.0
2017-09-15 13:30:00,47.22,47.26,47.11,47.11,7170.0,34.4471,34.4763,34.3668,34.3668,7170.0
2017-09-15 13:40:00,47.12,47.15,47.08,47.11,8217.0,34.3741,34.396,34.3449,34.3668,8217.0
2017-09-15 13:50:00,47.12,47.12,47.04,47.11,18043.0,34.3741,34.3741,34.3158,34.3668,18043.0
2017-09-15 14:00:00,47.12,47.15,47.08,47.08,6272.0,34.3741,34.396,34.3449,34.3449,6272.0
2017-09-15 14:10:00,47.09,47.09,47.05,47.09,6892.0,34.3522,34.3522,34.3231,34.3522,6892.0
2017-09-15 14:20:00,47.08,47.09,46.97,46.98,77493.0,34.3449,34.3522,34.2647,34.272,77493.0
2017-09-15 14:30:00,47.0,47.02,46.98,46.99,15711.0,34.2866,34.3012,34.272,34.2793,15711.0
2017-09-15 14:40:00,46.99,47.01,46.93,46.99,13647.0,34.2793,34.2939,34.2355,34.2793,13647.0
2017-09-15 14:50:00,46.97,46.97,46.88,46.89,23130.0,34.2647,34.2647,34.199,34.2063,23130.0
2017-09-15 15:00:00,46.89,46.91,46.86,46.9,19425.0,34.2063,34.2209,34.1845,34.2136,19425.0
2017-09-15 15:10:00,46.88,46.98,46.88,46.94,47036.0,34.199,34.272,34.199,34.2428,47036.0
2017-09-15 15:20:00,46.92,46.93,46.91,46.92,17165.0,34.2282,34.2355,34.2209,34.2282,17165.0
2017-09-15 15:30:00,46.92,46.97,46.91,46.95,33781.0,34.2282,34.2647,34.2209,34.2501,33781.0
2017-09-15 15:40:00,46.96,46.98,46.9,46.91,64469.0,34.2574,34.272,34.2136,34.2209,64469.0
2017-09-15 15:50:00,46.91,46.97,46.87,46.95,123057.0,34.2209,34.2647,34.1917,34.2501,123057.0
2017-09-18 09:30:00,46.8,47.02,46.75,47.02,29588.0,34.1407,34.3012,34.1042,34.3012,29588.0
2017-09-18 09:40:00,47.0,47.28,46.97,47.27,17931.0,34.2866,34.4908,34.2647,34.4835,17931.0
2017-09-18 09:50:00,47.23,47.38,47.2,47.2,14973.0,34.4544,34.5638,34.4325,34.4325,14973.0
2017-09-18 10:00:00,47.21,47.4,47.21,47.24,52664.0,34.4398,34.5784,34.4398,34.4617,52664.0
2017-09-18 10:10:00,47.24,47.33,47.2,47.22,13842.0,34.4617,34.5273,34.4325,34.4471,13842.0
2017-09-18 10:20:00,47.22,47.22,47.08,47.15,15919.0,34.4471,34.4471,34.3449,34.396,15919.0
2017-09-18 10:30:00,47.15,47.32,47.15,47.2,16834.0,34.396,34.52,34.396,34.4325,16834.0
2017-09-18 10:40:00,47.24,47.27,47.18,47.2,12516.0,34.4617,34.4835,34.4179,34.4325,12516.0
2017-09-18 10:50:00,47.21,47.24,47.08,47.24,12086.0,34.4398,34.4617,34.3449,34.4617,12086.0
2017-09-18 11:00:00,47.19,47.19,47.02,47.07,28051.0,34.4252,34.4252,34.3012,34.3376,28051.0
2017-09-18 11:10:00,47.08,47.15,47.03,47.03,13827.0,34.3449,34.396,34.3085,34.3085,13827.0
2017-09-18 11:20:00,47.06,47.2,47.06,47.18,11302.0,34.3304,34.4325,34.3304,34.4179,11302.0
2017-09-18 11:30:00,47.19,47.21,47.05,47.1,15176.0,34.4252,34.4398,34.3231,34.3595,15176.0
2017-09-18 11:40:00,47.11,47.31,47.08,47.27,32113.0,34.3668,34.5127,34.3449,34.4835,32113.0
2017-09-18 11:50:00,47.27,47.28,47.16,47.23,14977.0,34.4835,34.4908,34.4033,34.4544,14977.0
2017-09-18 12:00:00,47.23,47.29,47.22,47.26,42936.0,34.4544,34.4981,34.4471,34.4763,42936.0
2017-09-18 12:10:00,47.26,47.27,47.15,47.15,16981.0,34.4763,34.4835,34.396,34.396,16981.0
2017-09-18 12:20:00,47.15,47.23,47.13,47.2,9733.0,34.396,34.4544,34.3814,34.4325,9733.0
2017-09-18 12:30:00,47.2,47.3,47.16,47.27,11239.0,34.4325,34.5054,34.4033,34.4835,11239.0
2017-09-18 12:40:00,47.27,47.29,47.2,47.21,6442.0,34.4835,34.4981,34.4325,34.4398,6442.0
2017-09-18 12:50:00,47.22,47.25,47.19,47.24,9739.0,34.4471,34.469,34.4252,34.4617,9739.0
2017-09-18 13:00:00,47.24,47.29,47.22,47.29,12671.0,34.4617,34.4981,34.4471,34.4981,12671.0
2017-09-18 13:10:00,47.27,47.32,47.24,47.31,11233.0,34.4835,34.52,34.4617,34.5127,11233.0
2017-09-18 13:20:00,47.3,47.36,47.26,47.36,9461.0,34.5054,34.5492,34.4763,34.5492,9461.0
2017-09-18 13:30:00,47.32,47.38,47.3,47.36,9201.0,34.52,34.5638,34.5054,34.5492,9201.0
2017-09-18 13:40:00,47.36,47.39,47.34,47.38,15958.0,34.5492,34.5711,34.5346,34.5638,15958.0
2017-09-18 13:50:00,47.36,47.42,47.35,47.42,56608.0,34.5492,34.593,34.5419,34.593,56608.0
2017-09-18 14:00:00,47.41,47.41,47.25,47.25,18801.0,34.5857,34.5857,34.469,34.469,18801.0
2017-09-18 14:10:00,47.25,47.27,47.16,47.17,21834.0,34.469,34.4835,34.4033,34.4106,21834.0
2017-09-18 14:20:00,47.19,47.19,47.13,47.16,11636.0,34.4252,34.4252,34.3814,34.4033,11636.0
2017-09-18 14:30:00,47.15,47.17,47.08,47.12,14369.0,34.396,34.4106,34.3449,34.3741,14369.0
2017-09-18 14:40:00,47.11,47.17,47.1,47.17,14080.0,34.3668,34.4106,34.3595,34.4106,14080.0
2017-09-18 14:50:00,47.17,47.24,47.14,47.24,22346.0,34.4106,34.4617,34.3887,34.4617,22346.0
2017-09-18 15:00:00,47.24,47.27,47.22,47.24,14341.0,34.4617,34.4835,34.4471,34.4617,14341.0
2017-09-18 15:10:00,47.25,47.26,47.21,47.26,10331.0,34.469,34.4763,34.4398,34.4763,10331.0
2017-09-18 15:20:00,47.25,47.28,47.22,47.22,21756.0,34.469,34.4908,34.4471,34.4471,21756.0
2017-09-18 15:30:00,47.21,47.28,47.2,47.26,29740.0,34.4398,34.4908,34.4325,34.4763,29740.0
2017-09-18 15:40:00,47.25,47.25,47.19,47.22,50718.0,34.469,34.469,34.4252,34.4471,50718.0
2017-09-18 15:50:00,47.21,47.27,47.15,47.16,201771.0,34.4398,34.4835,34.396,34.4033,201771.0
2017-09-19 09:30:00,47.29,47.42,46.95,47.2,33493.0,34.4981,34.593,34.2501,34.4325,33493.0
2017-09-19 09:40:00,47.21,47.41,47.13,47.4,9901.0,34.4398,34.5857,34.3814,34.5784,9901.0
2017-09-19 09:50:00,47.37,47.41,47.29,47.32,20020.0,34.5565,34.5857,34.4981,34.52,20020.0
2017-09-19 10:00:00,47.32,47.39,47.3,47.32,21059.0,34.52,34.5711,34.5054,34.52,21059.0
2017-09-19 10:10:00,47.32,47.4,47.24,47.38,15486.0,34.52,34.5784,34.4617,34.5638,15486.0
2017-09-19 10:20:00,47.37,47.45,47.35,47.41,31191.0,34.5565,34.6149,34.5419,34.5857,31191.0
2017-09-19 10:30:00,47.41,47.42,47.32,47.38,23074.0,34.5857,34.593,34.52,34.5638,23074.0
2017-09-19 10:40:00,47.38,47.61,47.32,47.53,19633.0,34.5638,34.7316,34.52,34.6732,19633.0
2017-09-19 10:50:00,47.54,47.78,47.52,47.75,24809.0,34.6805,34.8556,34.6659,34.8337,24809.0
2017-09-19 11:00:00,47.73,47.82,47.62,47.82,41414.0,34.8191,34.8848,34.7389,34.8848,41414.0
2017-09-19 11:10:00,47.81,47.96,47.81,47.93,31675.0,34.8775,34.9869,34.8775,34.965,31675.0
2017-09-19 11:20:00,47.92,47.95,47.89,47.93,35470.0,34.9577,34.9796,34.9358,34.965,35470.0
2017-09-19 11:30:00,47.93,47.97,47.88,47.93,35367.0,34.965,34.9942,34.9285,34.965,35367.0
2017-09-19 11:40:00,47.93,47.95,47.85,47.9,19099.0,34.965,34.9796,34.9067,34.9431,19099.0
2017-09-19 11:50:00,47.9,47.99,47.89,47.98,17490.0,34.9431,35.0088,34.9358,35.0015,17490.0
2017-09-19 12:00:00,47.98,48.08,47.96,48.05,41421.0,35.0015,35.0744,34.9869,35.0526,41421.0
2017-09-19 12:10:00,48.04,48.05,47.8,47.86,18454.0,35.0453,35.0526,34.8702,34.914,18454.0
2017-09-19 12:20:00,47.87,48.0,47.86,47.9,55211.0,34.9212,35.0161,34.914,34.9431,55211.0
2017-09-19 12:30:00,47.93,47.93,47.77,47.78,30283.0,34.965,34.965,34.8483,34.8556,30283.0
2017-09-19 12:40:00,47.78,47.81,47.71,47.72,16726.0,34.8556,34.8775,34.8045,34.8118,16726.0
2017-09-19 12:50:00,47.73,47.8,47.71,47.71,18130.0,34.8191,34.8702,34.8045,34.8045,18130.0
2017-09-19 13:00:00,47.73,47.75,47.66,47.7,6606.0,34.8191,34.8337,34.7681,34.7972,6606.0
2017-09-19 13:10:00,47.69,47.69,47.52,47.52,13015.0,34.7899,34.7899,34.6659,34.6659,13015.0
2017-09-19 13:20:00,47.55,47.57,47.51,47.52,10393.0,34.6878,34.7024,34.6586,34.6659,10393.0
2017-09-19 13:30:00,47.52,47.56,47.48,47.49,20831.0,34.6659,34.6951,34.6367,34.644,20831.0
2017-09-19 13:40:00,47.49,47.5,47.44,47.48,4505.0,34.644,34.6513,34.6076,34.6367,4505.0
2017-09-19 13:50:00,47.48,47.48,47.42,47.47,8190.0,34.6367,34.6367,34.593,34.6294,8190.0
2017-09-19 14:00:00,47.47,47.57,47.41,47.53,9449.0,34.6294,34.7024,34.5857,34.6732,9449.0
2017-09-19 14:10:00,47.53,47.56,47.49,47.49,12522.0,34.6732,34.6951,34.644,34.644,12522.0
2017-09-19 14:20:00,47.48,47.54,47.48,47.5,13727.0,34.6367,34.6805,34.6367,34.6513,13727.0
2017-09-19 14:30:00,47.52,47.54,47.48,47.52,8418.0,34.6659,34.6805,34.6367,34.6659,8418.0
2017-09-19 14:40:00,47.51,47.53,47.47,47.48,6870.0,34.6586,34.6732,34.6294,34.6367,6870.0
2017-09-19 14:50:00,47.47,47.52,47.45,47.5,30526.0,34.6294,34.6659,34.6149,34.6513,30526.0
2017-09-19 15:00:00,47.52,47.53,47.48,47.49,19524.0,34.6659,34.6732,34.6367,34.644,19524.0
2017-09-19 15:10:00,47.48,47.55,47.46,47.52,18402.0,34.6367,34.6878,34.6222,34.6659,18402.0
2017-09-19 15:20:00,47.52,47.52,47.45,47.46,17227.0,34.6659,34.6659,34.6149,34.6222,17227.0
2017-09-19 15:30:00,47.46,47.47,47.42,47.47,27140.0,34.6222,34.6294,34.593,34.6294,27140.0
2017-09-19 15:40:00,47.47,47.48,47.41,47.47,35021.0,34.6294,34.6367,34.5857,34.6294,35021.0
2017-09-19 15:50:00,47.47,47.48,47.4,47.47,128423.0,34.6294,34.6367,34.5784,34.6294,128423.0
2017-09-20 09:30:00,47.73,47.8,47.5,47.72,66983.0,34.8191,34.8702,34.6513,34.8118,66983.0
2017-09-20 09:40:00,47.74,47.9,47.71,47.71,34502.0,34.8264,34.9431,34.8045,34.8045,34502.0
2017-09-20 09:50:00,47.76,47.96,47.71,47.95,24339.0,34.841,34.9869,34.8045,34.9796,24339.0
2017-09-20 10:00:00,47.94,48.15,47.94,48.02,40487.0,34.9723,35.1255,34.9723,35.0307,40487.0
2017-09-20 10:10:00,48.02,48.06,47.87,48.05,56994.0,35.0307,35.0599,34.9212,35.0526,56994.0
2017-09-20 10:20:00,48.05,48.2,48.02,48.18,36880.0,35.0526,35.162,35.0307,35.1474,36880.0
2017-09-20 10:30:00,48.19,48.19,47.9,47.9,57466.0,35.1547,35.1547,34.9431,34.9431,57466.0
2017-09-20 10:40:00,47.93,47.97,47.81,47.83,34718.0,34.965,34.9942,34.8775,34.8921,34718.0
2017-09-20 10:50:00,47.82,48.01,47.82,47.95,18529.0,34.8848,35.0234,34.8848,34.9796,18529.0
2017-09-20 11:00:00,47.98,48.0,47.8,47.83,31248.0,35.0015,35.0161,34.8702,34.8921,31248.0
2017-09-20 11:10:00,47.8,47.89,47.78,47.87,19335.0,34.8702,34.9358,34.8556,34.9212,19335.0
2017-09-20 11:20:00,47.87,47.98,47.82,47.95,20625.0,34.9212,35.0015,34.8848,34.9796,20625.0
2017-09-20 11:30:00,47.95,48.11,47.95,48.08,23873.0,34.9796,35.0963,34.9796,35.0744,23873.0
2017-09-20 11:40:00,48.09,48.14,47.95,47.97,55505.0,35.0817,35.1182,34.9796,34.9942,55505.0
2017-09-20 11:50:00,47.99,47.99,47.89,47.91,17848.0,35.0088,35.0088,34.9358,34.9504,17848.0
2017-09-20 12:00:00,47.91,47.91,47.8,47.87,17171.0,34.9504,34.9504,34.8702,34.9212,17171.0
2017-09-20 12:10:00,47.85,47.93,47.81,47.87,27572.0,34.9067,34.965,34.8775,34.9212,27572.0
2017-09-20 12:20:00,47.87,47.99,47.85,47.98,30056.0,34.9212,35.0088,34.9067,35.0015,30056.0
2017-09-20 12:30:00,47.99,48.04,47.94,47.97,21942.0,35.0088,35.0453,34.9723,34.9942,21942.0
2017-09-20 12:40:00,47.97,48.01,47.94,47.99,13177.0,34.9942,35.0234,34.9723,35.0088,13177.0
2017-09-20 12:50:00,47.99,48.09,47.98,48.06,18922.0,35.0088,35.0817,35.0015,35.0599,18922.0
2017-09-20 13:00:00,48.06,48.06,47.97,47.99,19335.0,35.0599,35.0599,34.9942,35.0088,19335.0
2017-09-20 13:10:00,47.99,48.06,47.96,48.02,24725.0,35.0088,35.0599,34.9869,35.0307,24725.0
2017-09-20 13:20:00,48.02,48.05,48.0,48.01,10953.0,35.0307,35.0526,35.0161,35.0234,10953.0
2017-09-20 13:30:00,48.03,48.05,47.97,48.04,26817.0,35.038,35.0526,34.9942,35.0453,26817.0
2017-09-20 13:40:00,48.05,48.1,48.01,48.08,25523.0,35.0526,35.089,35.0234,35.0744,25523.0
2017-09-20 13:50:00,48.06,48.08,48.04,48.04,16540.0,35.0599,35.0744,35.0453,35.0453,16540.0
2017-09-20 14:00:00,48.05,48.11,47.96,48.02,30518.0,35.0526,35.0963,34.9869,35.0307,30518.0
2017-09-20 14:10:00,48.03,48.12,48.0,48.05,34744.0,35.038,35.1036,35.0161,35.0526,34744.0
2017-09-20 14:20:00,48.06,48.06,47.91,47.98,32831.0,35.0599,35.0599,34.9504,35.0015,32831.0
2017-09-20 14:30:00,47.98,48.02,47.94,47.96,33862.0,35.0015,35.0307,34.9723,34.9869,33862.0
2017-09-20 14:40:00,47.96,48.09,47.91,48.08,35699.0,34.9869,35.0817,34.9504,35.0744,35699.0
2017-09-20 14:50:00,48.07,48.11,48.03,48.08,25421.0,35.0671,35.0963,35.038,35.0744,25421.0
2017-09-20 15:00:00,48.07,48.09,48.01,48.09,33881.0,35.0671,35.0817,35.0234,35.0817,33881.0
2017-09-20 15:10:00,48.1,48.12,47.99,48.1,34610.0,35.089,35.1036,35.0088,35.089,34610.0
2017-09-20 15:20:00,48.1,48.2,48.08,48.1,62913.0,35.089,35.162,35.0744,35.089,62913.0
2017-09-20 15:30:00,48.11,48.14,48.06,48.13,56833.0,35.0963,35.1182,35.0599,35.1109,56833.0
2017-09-20 15:40:00,48.13,48.14,48.04,48.09,115267.0,35.1109,35.1182,35.0453,35.0817,115267.0
2017-09-20 15:50:00,48.1,48.19,48.1,48.19,141511.0,35.089,35.1547,35.089,35.1547,141511.0
2017-09-21 09:30:00,47.94,48.15,47.92,48.09,19132.0,34.9723,35.1255,34.9577,35.0817,19132.0
2017-09-21 09:40:00,48.08,48.11,47.9,48.0,24199.0,35.0744,35.0963,34.9431,35.0161,24199.0
2017-09-21 09:50:00,47.97,48.06,47.8,47.9,38306.0,34.9942,35.0599,34.8702,34.9431,38306.0
2017-09-21 10:00:00,47.95,48.04,47.68,47.7,73085.0,34.9796,35.0453,34.7826,34.7972,73085.0
2017-09-21 10:10:00,47.72,47.79,47.63,47.7,35205.0,34.8118,34.8629,34.7462,34.7972,35205.0
2017-09-21 10:20:00,47.7,47.7,47.57,47.67,46585.0,34.7972,34.7972,34.7024,34.7753,46585.0
2017-09-21 10:30:00,47.66,47.75,47.62,47.68,35316.0,34.7681,34.8337,34.7389,34.7826,35316.0
2017-09-21 10:40:00,47.69,47.73,47.6,47.71,51593.0,34.7899,34.8191,34.7243,34.8045,51593.0
2017-09-21 10:50:00,47.71,47.71,47.54,47.54,44372.0,34.8045,34.8045,34.6805,34.6805,44372.0
2017-09-21 11:00:00,47.55,47.55,47.37,47.38,39053.0,34.6878,34.6878,34.5565,34.5638,39053.0
2017-09-21 11:10:00,47.37,47.41,47.15,47.15,42631.0,34.5565,34.5857,34.396,34.396,42631.0
2017-09-21 11:20:00,47.17,47.19,46.89,46.94,22379.0,34.4106,34.4252,34.2063,34.2428,22379.0
2017-09-21 11:30:00,46.97,46.98,46.9,46.96,23083.0,34.2647,34.272,34.2136,34.2574,23083.0
2017-09-21 11:40:00,46.97,46.99,46.85,46.86,15847.0,34.2647,34.2793,34.1772,34.1845,15847.0
2017-09-21 11:50:00,46.86,46.87,46.72,46.74,16761.0,34.1845,34.1917,34.0823,34.0969,16761.0
2017-09-21 12:00:00,46.74,46.95,46.66,46.93,60602.0,34.0969,34.2501,34.0386,34.2355,60602.0
2017-09-21 12:10:00,46.95,46.98,46.88,46.9,9367.0,34.2501,34.272,34.199,34.2136,9367.0
2017-09-21 12:20:00,46.93,46.98,46.9,46.9,14379.0,34.2355,34.272,34.2136,34.2136,14379.0
2017-09-21 12:30:00,46.91,47.02,46.9,47.01,14763.0,34.2209,34.3012,34.2136,34.2939,14763.0
2017-09-21 12:40:00,47.0,47.0,46.89,46.92,12486.0,34.2866,34.2866,34.2063,34.2282,12486.0
2017-09-21 12:50:00,46.91,46.93,46.87,46.91,6751.0,34.2209,34.2355,34.1917,34.2209,6751.0
2017-09-21 13:00:00,46.93,46.96,46.89,46.9,9418.0,34.2355,34.2574,34.2063,34.2136,9418.0
2017-09-21 13:10:00,46.91,46.92,46.78,46.8,12961.0,34.2209,34.2282,34.1261,34.1407,12961.0
2017-09-21 13:20:00,46.8,46.88,46.8,46.82,7254.0,34.1407,34.199,34.1407,34.1553,7254.0
2017-09-21 13:30:00,46.82,46.84,46.71,46.8,20815.0,34.1553,34.1699,34.075,34.1407,20815.0
2017-09-21 13:40:00,46.8,46.81,46.73,46.75,7174.0,34.1407,34.148,34.0896,34.1042,7174.0
2017-09-21 13:50:00,46.75,46.76,46.73,46.74,10792.0,34.1042,34.1115,34.0896,34.0969,10792.0
2017-09-21 14:00:00,46.74,46.77,46.73,46.76,13971.0,34.0969,34.1188,34.0896,34.1115,13971.0
2017-09-21 14:10:00,46.77,46.8,46.74,46.77,15187.0,34.1188,34.1407,34.0969,34.1188,15187.0
2017-09-21 14:20:00,46.77,46.77,46.7,46.73,14340.0,34.1188,34.1188,34.0677,34.0896,14340.0
2017-09-21 14:30:00,46.73,46.76,46.72,46.73,6971.0,34.0896,34.1115,34.0823,34.0896,6971.0
2017-09-21 14:40:00,46.74,46.75,46.63,46.64,15046.0,34.0969,34.1042,34.0167,34.024,15046.0
2017-09-21 14:50:00,46.64,46.67,46.62,46.64,14036.0,34.024,34.0458,34.0094,34.024,14036.0
2017-09-21 15:00:00,46.65,46.71,46.65,46.71,15039.0,34.0313,34.075,34.0313,34.075,15039.0
2017-09-21 15:10:00,46.72,46.72,46.62,46.62,11924.0,34.0823,34.0823,34.0094,34.0094,11924.0
2017-09-21 15:20:00,46.64,46.71,46.63,46.66,18579.0,34.024,34.075,34.0167,34.0386,18579.0
2017-09-21 15:30:00,46.66,46.75,46.65,46.74,26864.0,34.0386,34.1042,34.0313,34.0969,26864.0
2017-09-21 15:40:00,46.75,46.88,46.74,46.85,46876.0,34.1042,34.199,34.0969,34.1772,46876.0
2017-09-21 15:50:00,46.85,46.87,46.8,46.84,80649.0,34.1772,34.1917,34.1407,34.1699,80649.0
2017-09-22 09:30:00,46.85,47.02,46.53,46.64,22067.0,34.1772,34.3012,33.9437,34.024,22067.0
2017-09-22 09:40:00,46.6,46.85,46.6,46.8,48404.0,33.9948,34.1772,33.9948,34.1407,48404.0
2017-09-22 09:50:00,46.79,46.8,46.74,46.78,8279.0,34.1334,34.1407,34.0969,34.1261,8279.0
2017-09-22 10:00:00,46.8,46.83,46.62,46.66,18402.0,34.1407,34.1626,34.0094,34.0386,18402.0
2017-09-22 10:10:00,46.66,46.73,46.64,46.73,12891.0,34.0386,34.0896,34.024,34.0896,12891.0
2017-09-22 10:20:00,46.75,46.92,46.74,46.91,19695.0,34.1042,34.2282,34.0969,34.2209,19695.0
2017-09-22 10:30:00,46.88,46.95,46.79,46.81,12596.0,34.199,34.2501,34.1334,34.148,12596.0
2017-09-22 10:40:00,46.81,46.87,46.73,46.79,14430.0,34.148,34.1917,34.0896,34.1334,14430.0
2017-09-22 10:50:00,46.8,46.89,46.79,46.86,12501.0,34.1407,34.2063,34.1334,34.1845,12501.0
2017-09-22 11:00:00,46.87,46.96,46.87,46.94,12211.0,34.1917,34.2574,34.1917,34.2428,12211.0
2017-09-22 11:10:00,46.94,46.94,46.8,46.8,10210.0,34.2428,34.2428,34.1407,34.1407,10210.0
2017-09-22 11:20:00,46.81,46.84,46.78,46.84,9173.0,34.148,34.1699,34.1261,34.1699,9173.0
2017-09-22 11:30:00,46.84,46.89,46.79,46.82,13918.0,34.1699,34.2063,34.1334,34.1553,13918.0
2017-09-22 11:40:00,46.82,46.88,46.76,46.77,11884.0,34.1553,34.199,34.1115,34.1188,11884.0
2017-09-22 11:50:00,46.77,46.79,46.69,46.77,18893.0,34.1188,34.1334,34.0604,34.1188,18893.0
2017-09-22 12:00:00,46.79,46.82,46.72,46.72,9877.0,34.1334,34.1553,34.0823,34.0823,9877.0
2017-09-22 12:10:00,46.73,46.8,46.71,46.72,25605.0,34.0896,34.1407,34.075,34.0823,25605.0
2017-09-22 12:20:00,46.71,46.75,46.69,46.74,10247.0,34.075,34.1042,34.0604,34.0969,10247.0
2017-09-22 12:30:00,46.73,46.75,46.63,46.63,14192.0,34.0896,34.1042,34.0167,34.0167,14192.0
2017-09-22 12:40:00,46.63,46.65,46.58,46.59,12869.0,34.0167,34.0313,33.9802,33.9875,12869.0
2017-09-22 12:50:00,46.6,46.63,46.56,46.63,9330.0,33.9948,34.0167,33.9656,34.0167,9330.0
2017-09-22 13:00:00,46.62,46.67,46.59,46.67,7893.0,34.0094,34.0458,33.9875,34.0458,7893.0
2017-09-22 13:10:00,46.67,46.7,46.64,46.7,6805.0,34.0458,34.0677,34.024,34.0677,6805.0
2017-09-22 13:20:00,46.72,46.78,46.7,46.78,5460.0,34.0823,34.1261,34.0677,34.1261,5460.0
2017-09-22 13:30:00,46.78,46.82,46.76,46.79,10104.0,34.1261,34.1553,34.1115,34.1334,10104.0
2017-09-22 13:40:00,46.78,46.83,46.77,46.81,17556.0,34.1261,34.1626,34.1188,34.148,17556.0
2017-09-22 13:50:00,46.81,46.9,46.8,46.88,11786.0,34.148,34.2136,34.1407,34.199,11786.0
2017-09-22 14:00:00,46.88,46.88,46.75,46.77,26887.0,34.199,34.199,34.1042,34.1188,26887.0
2017-09-22 14:10:00,46.76,46.8,46.76,46.79,13508.0,34.1115,34.1407,34.1115,34.1334,13508.0
2017-09-22 14:20:00,46.78,46.92,46.77,46.89,17709.0,34.1261,34.2282,34.1188,34.2063,17709.0
2017-09-22 14:30:00,46.9,46.91,46.83,46.86,8176.0,34.2136,34.2209,34.1626,34.1845,8176.0
2017-09-22 14:40:00,46.87,46.89,46.81,46.89,15030.0,34.1917,34.2063,34.148,34.2063,15030.0
2017-09-22 14:50:00,46.89,46.9,46.85,46.88,7529.0,34.2063,34.2136,34.1772,34.199,7529.0
2017-09-22 15:00:00,46.87,46.9,46.86,46.9,9715.0,34.1917,34.2136,34.1845,34.2136,9715.0
2017-09-22 15:10:00,46.9,46.94,46.9,46.91,20723.0,34.2136,34.2428,34.2136,34.2209,20723.0
2017-09-22 15:20:00,46.91,46.92,46.84,46.88,15458.0,34.2209,34.2282,34.1699,34.199,15458.0
2017-09-22 15:30:00,46.89,46.95,46.88,46.89,15907.0,34.2063,34.2501,34.199,34.2063,15907.0
2017-09-22 15:40:00,46.9,46.93,46.88,46.91,26150.0,34.2136,34.2355,34.199,34.2209,26150.0
2017-09-22 15:50:00,46.91,46.98,46.9,46.96,55366.0,34.2209,34.272,34.2136,34.2574,55366.0
2017-09-25 09:30:00,47.36,47.8,47.12,47.79,33916.0,34.5492,34.8702,34.3741,34.8629,33916.0
2017-09-25 09:40:00,47.86,47.99,47.83,47.91,20703.0,34.914,35.0088,34.8921,34.9504,20703.0
2017-09-25 09:50:00,47.89,47.96,47.86,47.93,9936.0,34.9358,34.9869,34.914,34.965,9936.0
2017-09-25 10:00:00,47.95,48.08,47.93,47.97,73063.0,34.9796,35.0744,34.965,34.9942,73063.0
2017-09-25 10:10:00,47.96,48.02,47.71,47.87,42341.0,34.9869,35.0307,34.8045,34.9212,42341.0
2017-09-25 10:20:00,47.89,48.04,47.86,47.98,31920.0,34.9358,35.0453,34.914,35.0015,31920.0
2017-09-25 10:30:00,48.01,48.02,47.65,47.73,41949.0,35.0234,35.0307,34.7608,34.8191,41949.0
2017-09-25 10:40:00,47.75,47.82,47.65,47.75,51273.0,34.8337,34.8848,34.7608,34.8337,51273.0
2017-09-25 10:50:00,47.73,47.88,47.7,47.7,54886.0,34.8191,34.9285,34.7972,34.7972,54886.0
2017-09-25 11:00:00,47.73,47.89,47.63,47.88,32794.0,34.8191,34.9358,34.7462,34.9285,32794.0
2017-09-25 11:10:00,47.89,48.12,47.88,48.08,29038.0,34.9358,35.1036,34.9285,35.0744,29038.0
2017-09-25 11:20:00,48.09,48.33,48.09,48.32,38809.0,35.0817,35.2568,35.0817,35.2495,38809.0
2017-09-25 11:30:00,48.31,48.52,48.3,48.48,50043.0,35.2422,35.3954,35.2349,35.3662,50043.0
2017-09-25 11:40:00,48.48,48.62,48.48,48.52,13953.0,35.3662,35.4684,35.3662,35.3954,13953.0
2017-09-25 11:50:00,48.52,48.53,48.4,48.46,36234.0,35.3954,35.4027,35.3079,35.3517,36234.0
2017-09-25 12:00:00,48.47,48.5,48.37,48.42,23476.0,35.359,35.3808,35.286,35.3225,23476.0
2017-09-25 12:10:00,48.42,48.49,48.36,48.48,24280.0,35.3225,35.3735,35.2787,35.3662,24280.0
2017-09-25 12:20:00,48.47,48.51,48.43,48.48,21400.0,35.359,35.3881,35.3298,35.3662,21400.0
2017-09-25 12:30:00,48.45,48.62,48.45,48.62,17193.0,35.3444,35.4684,35.3444,35.4684,17193.0
2017-09-25 12:40:00,48.59,48.64,48.56,48.59,19114.0,35.4465,35.483,35.4246,35.4465,19114.0
2017-09-25 12:50:00,48.6,48.73,48.57,48.7,27498.0,35.4538,35.5486,35.4319,35.5267,27498.0
2017-09-25 13:00:00,48.71,48.73,48.63,48.7,32245.0,35.534,35.5486,35.4757,35.5267,32245.0
2017-09-25 13:10:00,48.68,48.69,48.48,48.48,34834.0,35.5121,35.5194,35.3662,35.3662,34834.0
2017-09-25 13:20:00,48.48,48.53,48.35,48.36,23750.0,35.3662,35.4027,35.2714,35.2787,23750.0
2017-09-25 13:30:00,48.36,48.43,48.33,48.43,21324.0,35.2787,35.3298,35.2568,35.3298,21324.0
2017-09-25 13:40:00,48.44,48.48,48.41,48.41,10955.0,35.3371,35.3662,35.3152,35.3152,10955.0
2017-09-25 13:50:00,48.43,48.47,48.4,48.44,21150.0,35.3298,35.359,35.3079,35.3371,21150.0
2017-09-25 14:00:00,48.45,48.5,48.37,48.47,17018.0,35.3444,35.3808,35.286,35.359,17018.0
2017-09-25 14:10:00,48.48,48.52,48.45,48.49,18371.0,35.3662,35.3954,35.3444,35.3735,18371.0
2017-09-25 14:20:00,48.49,48.52,48.41,48.43,23608.0,35.3735,35.3954,35.3152,35.3298,23608.0
2017-09-25 14:30:00,48.44,48.47,48.36,48.36,27934.0,35.3371,35.359,35.2787,35.2787,27934.0
2017-09-25 14:40:00,48.36,48.52,48.35,48.5,36446.0,35.2787,35.3954,35.2714,35.3808,36446.0
2017-09-25 14:50:00,48.48,48.61,48.48,48.54,48988.0,35.3662,35.4611,35.3662,35.41,48988.0
2017-09-25 15:00:00,48.54,48.57,48.46,48.52,49493.0,35.41,35.4319,35.3517,35.3954,49493.0
2017-09-25 15:10:00,48.52,48.52,48.42,48.43,45009.0,35.3954,35.3954,35.3225,35.3298,45009.0
2017-09-25 15:20:00,48.43,48.49,48.41,48.49,39821.0,35.3298,35.3735,35.3152,35.3735,39821.0
2017-09-25 15:30:00,48.49,48.5,48.42,48.46,29874.0,35.3735,35.3808,35.3225,35.3517,29874.0
2017-09-25 15:40:00,48.44,48.46,48.29,48.29,99045.0,35.3371,35.3517,35.2276,35.2276,99045.0
2017-09-25 15:50:00,48.3,48.35,48.24,48.34,122601.0,35.2349,35.2714,35.1912,35.2641,122601.0
2017-09-26 09:30:00,48.26,48.34,47.91,48.04,16358.0,35.2058,35.2641,34.9504,35.0453,16358.0
2017-09-26 09:40:00,48.04,48.24,48.01,48.24,18131.0,35.0453,35.1912,35.0234,35.1912,18131.0
2017-09-26 09:50:00,48.23,48.24,48.05,48.06,17597.0,35.1839,35.1912,35.0526,35.0599,17597.0
2017-09-26 10:00:00,48.1,48.12,47.89,47.98,34969.0,35.089,35.1036,34.9358,35.0015,34969.0
2017-09-26 10:10:00,47.97,48.04,47.86,47.9,28093.0,34.9942,35.0453,34.914,34.9431,28093.0
2017-09-26 10:20:00,47.87,47.89,47.68,47.77,28442.0,34.9212,34.9358,34.7826,34.8483,28442.0
2017-09-26 10:30:00,47.77,47.78,47.42,47.49,100981.0,34.8483,34.8556,34.593,34.644,100981.0
2017-09-26 10:40:00,47.51,47.64,47.47,47.58,35385.0,34.6586,34.7535,34.6294,34.7097,35385.0
2017-09-26 10:50:00,47.58,47.61,47.48,47.5,14458.0,34.7097,34.7316,34.6367,34.6513,14458.0
2017-09-26 11:00:00,47.5,47.69,47.49,47.67,16910.0,34.6513,34.7899,34.644,34.7753,16910.0
2017-09-26 11:10:00,47.66,47.69,47.56,47.63,14186.0,34.7681,34.7899,34.6951,34.7462,14186.0
2017-09-26 11:20:00,47.62,47.82,47.62,47.69,19891.0,34.7389,34.8848,34.7389,34.7899,19891.0
2017-09-26 11:30:00,47.68,47.68,47.6,47.66,21420.0,34.7826,34.7826,34.7243,34.7681,21420.0
2017-09-26 11:40:00,47.66,47.72,47.64,47.72,13799.0,34.7681,34.8118,34.7535,34.8118,13799.0
2017-09-26 11:50:00,47.73,47.84,47.68,47.84,24434.0,34.8191,34.8994,34.7826,34.8994,24434.0
2017-09-26 12:00:00,47.87,47.93,47.84,47.9,23170.0,34.9212,34.965,34.8994,34.9431,23170.0
2017-09-26 12:10:00,47.88,47.89,47.66,47.75,15669.0,34.9285,34.9358,34.7681,34.8337,15669.0
2017-09-26 12:20:00,47.75,47.77,47.67,47.7,12502.0,34.8337,34.8483,34.7753,34.7972,12502.0
2017-09-26 12:30:00,47.71,47.78,47.7,47.7,10308.0,34.8045,34.8556,34.7972,34.7972,10308.0
2017-09-26 12:40:00,47.69,47.78,47.6,47.78,14106.0,34.7899,34.8556,34.7243,34.8556,14106.0
2017-09-26 12:50:00,47.77,47.77,47.67,47.67,10538.0,34.8483,34.8483,34.7753,34.7753,10538.0
2017-09-26 13:00:00,47.68,47.74,47.63,47.66,18926.0,34.7826,34.8264,34.7462,34.7681,18926.0
2017-09-26 13:10:00,47.67,47.8,47.66,47.75,10500.0,34.7753,34.8702,34.7681,34.8337,10500.0
2017-09-26 13:20:00,47.76,47.76,47.62,47.65,16369.0,34.841,34.841,34.7389,34.7608,16369.0
2017-09-26 13:30:00,47.66,47.72,47.65,47.68,10987.0,34.7681,34.8118,34.7608,34.7826,10987.0
2017-09-26 13:40:00,47.69,47.77,47.68,47.74,12268.0,34.7899,34.8483,34.7826,34.8264,12268.0
2017-09-26 13:50:00,47.73,47.74,47.66,47.69,10681.0,34.8191,34.8264,34.7681,34.7899,10681.0
2017-09-26 14:00:00,47.67,47.73,47.62,47.63,14343.0,34.7753,34.8191,34.7389,34.7462,14343.0
2017-09-26 14:10:00,47.64,47.7,47.64,47.67,12373.0,34.7535,34.7972,34.7535,34.7753,12373.0
2017-09-26 14:20:00,47.68,47.71,47.66,47.68,10423.0,34.7826,34.8045,34.7681,34.7826,10423.0
2017-09-26 14:30:00,47.68,47.7,47.65,47.69,12208.0,34.7826,34.7972,34.7608,34.7899,12208.0
2017-09-26 14:40:00,47.68,47.71,47.62,47.71,17917.0,34.7826,34.8045,34.7389,34.8045,17917.0
2017-09-26 14:50:00,47.71,47.75,47.68,47.7,10647.0,34.8045,34.8337,34.7826,34.7972,10647.0
2017-09-26 15:00:00,47.69,47.78,47.65,47.77,23766.0,34.7899,34.8556,34.7608,34.8483,23766.0
2017-09-26 15:10:00,47.77,47.84,47.7,47.84,31981.0,34.8483,34.8994,34.7972,34.8994,31981.0
2017-09-26 15:20:00,47.85,47.91,47.83,47.85,25769.0,34.9067,34.9504,34.8921,34.9067,25769.0
2017-09-26 15:30:00,47.84,47.84,47.75,47.77,26653.0,34.8994,34.8994,34.8337,34.8483,26653.0
2017-09-26 15:40:00,47.76,47.81,47.75,47.79,35024.0,34.841,34.8775,34.8337,34.8629,35024.0
2017-09-26 15:50:00,47.78,47.84,47.76,47.78,70100.0,34.8556,34.8994,34.841,34.8556,70100.0
2017-09-27 09:30:00,47.92,48.24,47.88,48.02,75314.0,34.9577,35.1912,34.9285,35.0307,75314.0
2017-09-27 09:40:00,48.01,48.02,47.77,47.77,9024.0,35.0234,35.0307,34.8483,34.8483,9024.0
2017-09-27 09:50:00,47.82,47.92,47.77,47.77,4894.0,34.8848,34.9577,34.8483,34.8483,4894.0
2017-09-27 10:00:00,47.79,47.8,47.6,47.62,14305.0,34.8629,34.8702,34.7243,34.7389,14305.0
2017-09-27 10:10:00,47.62,47.68,47.42,47.43,17931.0,34.7389,34.7826,34.593,34.6003,17931.0
2017-09-27 10:20:00,47.41,47.46,47.36,47.41,13115.0,34.5857,34.6222,34.5492,34.5857,13115.0
2017-09-27 10:30:00,47.45,47.61,47.32,47.5,19464.0,34.6149,34.7316,34.52,34.6513,19464.0
2017-09-27 10:40:00,47.46,47.67,47.45,47.65,23911.0,34.6222,34.7753,34.6149,34.7608,23911.0
2017-09-27 10:50:00,47.62,47.82,47.57,47.79,26812.0,34.7389,34.8848,34.7024,34.8629,26812.0
2017-09-27 11:00:00,47.77,47.88,47.73,47.84,17444.0,34.8483,34.9285,34.8191,34.8994,17444.0
2017-09-27 11:10:00,47.84,47.9,47.8,47.84,36649.0,34.8994,34.9431,34.8702,34.8994,36649.0
2017-09-27 11:20:00,47.83,47.87,47.74,47.87,41514.0,34.8921,34.9212,34.8264,34.9212,41514.0
2017-09-27 11:30:00,47.87,47.96,47.87,47.91,7928.0,34.9212,34.9869,34.9212,34.9504,7928.0
2017-09-27 11:40:00,47.9,47.91,47.81,47.89,31460.0,34.9431,34.9504,34.8775,34.9358,31460.0
2017-09-27 11:50:00,47.89,48.02,47.86,47.99,15225.0,34.9358,35.0307,34.914,35.0088,15225.0
2017-09-27 12:00:00,47.99,48.05,47.92,48.03,13756.0,35.0088,35.0526,34.9577,35.038,13756.0
2017-09-27 12:10:00,48.01,48.06,47.96,47.97,12802.0,35.0234,35.0599,34.9869,34.9942,12802.0
2017-09-27 12:20:00,47.96,48.01,47.92,47.97,19459.0,34.9869,35.0234,34.9577,34.9942,19459.0
2017-09-27 12:30:00,47.97,47.97,47.94,47.97,6373.0,34.9942,34.9942,34.9723,34.9942,6373.0
2017-09-27 12:40:00,47.98,48.0,47.95,47.95,8221.0,35.0015,35.0161,34.9796,34.9796,8221.0
2017-09-27 12:50:00,47.99,48.03,47.96,48.03,4100.0,35.0088,35.038,34.9869,35.038,4100.0
2017-09-27 13:00:00,48.06,48.06,48.03,48.06,11262.0,35.0599,35.0599,35.038,35.0599,11262.0
2017-09-27 13:10:00,48.06,48.11,48.03,48.05,14702.0,35.0599,35.0963,35.038,35.0526,14702.0
2017-09-27 13:20:00,48.05,48.05,47.99,48.0,5674.0,35.0526,35.0526,35.0088,35.0161,5674.0
2017-09-27 13:30:00,47.99,48.03,47.95,48.01,19917.0,35.0088,35.038,34.9796,35.0234,19917.0
2017-09-27 13:40:00,48.01,48.02,47.95,47.97,19989.0,35.0234,35.0307,34.9796,34.9942,19989.0
2017-09-27 13:50:00,47.98,48.09,47.97,48.09,5929.0,35.0015,35.0817,34.9942,35.0817,5929.0
2017-09-27 14:00:00,48.07,48.13,48.06,48.1,10595.0,35.0671,35.1109,35.0599,35.089,10595.0
2017-09-27 14:10:00,48.08,48.11,48.04,48.09,15625.0,35.0744,35.0963,35.0453,35.0817,15625.0
2017-09-27 14:20:00,48.09,48.12,48.06,48.08,10915.0,35.0817,35.1036,35.0599,35.0744,10915.0
2017-09-27 14:30:00,48.09,48.1,48.02,48.02,7782.0,35.0817,35.089,35.0307,35.0307,7782.0
2017-09-27 14:40:00,48.02,48.06,47.99,48.03,10714.0,35.0307,35.0599,35.0088,35.038,10714.0
2017-09-27 14:50:00,48.04,48.04,47.97,48.0,11496.0,35.0453,35.0453,34.9942,35.0161,11496.0
2017-09-27 15:00:00,48.0,48.14,48.0,48.14,13662.0,35.0161,35.1182,35.0161,35.1182,13662.0
2017-09-27 15:10:00,48.13,48.15,48.07,48.08,12936.0,35.1109,35.1255,35.0671,35.0744,12936.0
2017-09-27 15:20:00,48.09,48.19,48.07,48.19,32495.0,35.0817,35.1547,35.0671,35.1547,32495.0
2017-09-27 15:30:00,48.18,48.23,48.13,48.22,22414.0,35.1474,35.1839,35.1109,35.1766,22414.0
2017-09-27 15:40:00,48.22,48.24,48.19,48.23,37944.0,35.1766,35.1912,35.1547,35.1839,37944.0
2017-09-27 15:50:00,48.22,48.24,48.19,48.23,62692.0,35.1766,35.1912,35.1547,35.1839,62692.0
2017-09-28 09:30:00,48.28,48.36,48.08,48.23,127910.0,35.2203,35.2787,35.0744,35.1839,127910.0
2017-09-28 09:40:00,48.2,48.23,47.82,47.82,34492.0,35.162,35.1839,34.8848,34.8848,34492.0
2017-09-28 09:50:00,47.9,47.91,47.56,47.63,18953.0,34.9431,34.9504,34.6951,34.7462,18953.0
2017-09-28 10:00:00,47.56,47.59,47.11,47.2,48341.0,34.6951,34.717,34.3668,34.4325,48341.0
2017-09-28 10:10:00,47.2,47.5,47.17,47.36,25532.0,34.4325,34.6513,34.4106,34.5492,25532.0
2017-09-28 10:20:00,47.34,47.44,47.22,47.23,18536.0,34.5346,34.6076,34.4471,34.4544,18536.0
2017-09-28 10:30:00,47.22,47.25,47.13,47.18,14080.0,34.4471,34.469,34.3814,34.4179,14080.0
2017-09-28 10:40:00,47.18,47.37,47.16,47.27,14422.0,34.4179,34.5565,34.4033,34.4835,14422.0
2017-09-28 10:50:00,47.27,47.31,47.18,47.27,19766.0,34.4835,34.5127,34.4179,34.4835,19766.0
2017-09-28 11:00:00,47.26,47.37,47.24,47.35,25606.0,34.4763,34.5565,34.4617,34.5419,25606.0
2017-09-28 11:10:00,47.35,47.43,47.33,47.35,27048.0,34.5419,34.6003,34.5273,34.5419,27048.0
2017-09-28 11:20:00,47.35,47.37,47.25,47.31,21397.0,34.5419,34.5565,34.469,34.5127,21397.0
2017-09-28 11:30:00,47.32,47.42,47.3,47.34,12193.0,34.52,34.593,34.5054,34.5346,12193.0
2017-09-28 11:40:00,47.33,47.4,47.28,47.29,11803.0,34.5273,34.5784,34.4908,34.4981,11803.0
2017-09-28 11:50:00,47.28,47.28,47.14,47.15,11137.0,34.4908,34.4908,34.3887,34.396,11137.0
2017-09-28 12:00:00,47.15,47.16,47.06,47.11,12587.0,34.396,34.4033,34.3304,34.3668,12587.0
2017-09-28 12:10:00,47.11,47.26,47.11,47.21,12432.0,34.3668,34.4763,34.3668,34.4398,12432.0
2017-09-28 12:20:00,47.2,47.22,47.12,47.14,21747.0,34.4325,34.4471,34.3741,34.3887,21747.0
2017-09-28 12:30:00,47.14,47.14,47.01,47.02,18315.0,34.3887,34.3887,34.2939,34.3012,18315.0
2017-09-28 12:40:00,47.02,47.07,47.0,47.01,23032.0,34.3012,34.3376,34.2866,34.2939,23032.0
2017-09-28 12:50:00,47.01,47.03,46.99,47.0,10495.0,34.2939,34.3085,34.2793,34.2866,10495.0
2017-09-28 13:00:00,47.02,47.02,46.93,46.93,12175.0,34.3012,34.3012,34.2355,34.2355,12175.0
2017-09-28 13:10:00,46.95,47.12,46.93,47.12,14664.0,34.2501,34.3741,34.2355,34.3741,14664.0
2017-09-28 13:20:00,47.12,47.2,47.08,47.14,6702.0,34.3741,34.4325,34.3449,34.3887,6702.0
2017-09-28 13:30:00,47.11,47.21,47.08,47.19,7550.0,34.3668,34.4398,34.3449,34.4252,7550.0
2017-09-28 13:40:00,47.17,47.22,47.15,47.18,7675.0,34.4106,34.4471,34.396,34.4179,7675.0
2017-09-28 13:50:00,47.19,47.21,47.13,47.15,9925.0,34.4252,34.4398,34.3814,34.396,9925.0
2017-09-28 14:00:00,47.16,47.21,47.16,47.21,10137.0,34.4033,34.4398,34.4033,34.4398,10137.0
2017-09-28 14:10:00,47.21,47.22,47.15,47.19,10408.0,34.4398,34.4471,34.396,34.4252,10408.0
2017-09-28 14:20:00,47.19,47.25,47.17,47.24,16955.0,34.4252,34.469,34.4106,34.4617,16955.0
2017-09-28 14:30:00,47.24,47.3,47.22,47.3,15491.0,34.4617,34.5054,34.4471,34.5054,15491.0
2017-09-28 14:40:00,47.29,47.29,47.17,47.17,14423.0,34.4981,34.4981,34.4106,34.4106,14423.0
2017-09-28 14:50:00,47.16,47.26,47.15,47.23,11291.0,34.4033,34.4763,34.396,34.4544,11291.0
2017-09-28 15:00:00,47.24,47.29,47.22,47.29,14210.0,34.4617,34.4981,34.4471,34.4981,14210.0
2017-09-28 15:10:00,47.29,47.36,47.28,47.35,15567.0,34.4981,34.5492,34.4908,34.5419,15567.0
2017-09-28 15:20:00,47.36,47.42,47.36,47.4,37829.0,34.5492,34.593,34.5492,34.5784,37829.0
2017-09-28 15:30:00,47.4,47.43,47.39,47.39,62923.0,34.5784,34.6003,34.5711,34.5711,62923.0
2017-09-28 15:40:00,47.4,47.44,47.39,47.39,81507.0,34.5784,34.6076,34.5711,34.5711,81507.0
2017-09-28 15:50:00,47.4,47.52,47.39,47.51,200970.0,34.5784,34.6659,34.5711,34.6586,200970.0
2017-09-29 09:30:00,47.33,47.61,46.94,47.4,57842.0,34.5273,34.7316,34.2428,34.5784,57842.0
2017-09-29 09:40:00,47.4,47.47,47.2,47.2,13359.0,34.5784,34.6294,34.4325,34.4325,13359.0
2017-09-29 09:50:00,47.25,47.31,47.1,47.2,46661.0,34.469,34.5127,34.3595,34.4325,46661.0
2017-09-29 10:00:00,47.23,47.25,46.99,47.01,28808.0,34.4544,34.469,34.2793,34.2939,28808.0
2017-09-29 10:10:00,47.02,47.26,47.02,47.26,44194.0,34.3012,34.4763,34.3012,34.4763,44194.0
2017-09-29 10:20:00,47.26,47.26,47.16,47.23,19967.0,34.4763,34.4763,34.4033,34.4544,19967.0
2017-09-29 10:30:00,47.23,47.37,47.22,47.33,38567.0,34.4544,34.5565,34.4471,34.5273,38567.0
2017-09-29 10:40:00,47.33,47.38,47.29,47.31,17743.0,34.5273,34.5638,34.4981,34.5127,17743.0
2017-09-29 10:50:00,47.33,47.48,47.27,47.48,20736.0,34.5273,34.6367,34.4835,34.6367,20736.0
2017-09-29 11:00:00,47.47,47.54,47.47,47.5,16077.0,34.6294,34.6805,34.6294,34.6513,16077.0
2017-09-29 11:10:00,47.5,47.55,47.44,47.53,12819.0,34.6513,34.6878,34.6076,34.6732,12819.0
2017-09-29 11:20:00,47.54,47.57,47.35,47.35,18094.0,34.6805,34.7024,34.5419,34.5419,18094.0
2017-09-29 11:30:00,47.35,47.36,47.22,47.23,31896.0,34.5419,34.5492,34.4471,34.4544,31896.0
2017-09-29 11:40:00,47.23,47.26,47.18,47.22,22311.0,34.4544,34.4763,34.4179,34.4471,22311.0
2017-09-29 11:50:00,47.21,47.28,47.2,47.24,18970.0,34.4398,34.4908,34.4325,34.4617,18970.0
2017-09-29 12:00:00,47.25,47.37,47.22,47.34,31909.0,34.469,34.5565,34.4471,34.5346,31909.0
2017-09-29 12:10:00,47.37,47.39,47.28,47.28,12194.0,34.5565,34.5711,34.4908,34.4908,12194.0
2017-09-29 12:20:00,47.3,47.31,47.23,47.28,23383.0,34.5054,34.5127,34.4544,34.4908,23383.0
2017-09-29 12:30:00,47.27,47.34,47.26,47.32,26641.0,34.4835,34.5346,34.4763,34.52,26641.0
2017-09-29 12:40:00,47.34,47.34,47.26,47.27,24561.0,34.5346,34.5346,34.4763,34.4835,24561.0
2017-09-29 12:50:00,47.27,47.27,47.19,47.21,27438.0,34.4835,34.4835,34.4252,34.4398,27438.0
2017-09-29 13:00:00,47.2,47.21,47.18,47.2,11078.0,34.4325,34.4398,34.4179,34.4325,11078.0
2017-09-29 13:10:00,47.2,47.2,47.11,47.14,16105.0,34.4325,34.4325,34.3668,34.3887,16105.0
2017-09-29 13:20:00,47.15,47.2,47.13,47.2,9636.0,34.396,34.4325,34.3814,34.4325,9636.0
2017-09-29 13:30:00,47.19,47.2,47.14,47.15,4650.0,34.4252,34.4325,34.3887,34.396,4650.0
2017-09-29 13:40:00,47.15,47.21,47.13,47.15,33728.0,34.396,34.4398,34.3814,34.396,33728.0
2017-09-29 13:50:00,47.18,47.21,47.17,47.2,8434.0,34.4179,34.4398,34.4106,34.4325,8434.0
2017-09-29 14:00:00,47.2,47.22,47.17,47.17,13926.0,34.4325,34.4471,34.4106,34.4106,13926.0
2017-09-29 14:10:00,47.17,47.23,47.14,47.23,8946.0,34.4106,34.4544,34.3887,34.4544,8946.0
2017-09-29 14:20:00,47.23,47.34,47.22,47.32,8792.0,34.4544,34.5346,34.4471,34.52,8792.0
2017-09-29 14:30:00,47.31,47.37,47.29,47.3,10560.0,34.5127,34.5565,34.4981,34.5054,10560.0
2017-09-29 14:40:00,47.29,47.31,47.27,47.29,12433.0,34.4981,34.5127,34.4835,34.4981,12433.0
2017-09-29 14:50:00,47.27,47.33,47.27,47.33,14269.0,34.4835,34.5273,34.4835,34.5273,14269.0
2017-09-29 15:00:00,47.31,47.39,47.29,47.36,13910.0,34.5127,34.5711,34.4981,34.5492,13910.0
2017-09-29 15:10:00,47.35,47.4,47.35,47.39,10268.0,34.5419,34.5784,34.5419,34.5711,10268.0
2017-09-29 15:20:00,47.4,47.45,47.38,47.41,29418.0,34.5784,34.6149,34.5638,34.5857,29418.0
2017-09-29 15:30:00,47.4,47.41,47.21,47.22,40376.0,34.5784,34.5857,34.4398,34.4471,40376.0
2017-09-29 15:40:00,47.22,47.22,47.06,47.13,71428.0,34.4471,34.4471,34.3304,34.3814,71428.0
2017-09-29 15:50:00,47.14,47.34,47.13,47.3,166825.0,34.3887,34.5346,34.3814,34.5054,166825.0
2017-10-02 09:30:00,46.57,46.87,46.35,46.39,49213.0,33.9729,34.1917,33.8124,33.8416,49213.0
2017-10-02 09:40:00,46.4,46.6,46.23,46.27,48038.0,33.8489,33.9948,33.7249,33.754,48038.0
2017-10-02 09:50:00,46.29,46.29,46.15,46.25,37056.0,33.7686,33.7686,33.6665,33.7395,37056.0
2017-10-02 10:00:00,46.22,46.44,46.22,46.43,41785.0,33.7176,33.8781,33.7176,33.8708,41785.0
2017-10-02 10:10:00,46.44,46.84,46.44,46.84,43255.0,33.8781,34.1699,33.8781,34.1699,43255.0
2017-10-02 10:20:00,46.83,46.91,46.72,46.73,33008.0,34.1626,34.2209,34.0823,34.0896,33008.0
2017-10-02 10:30:00,46.73,46.76,46.61,46.61,20189.0,34.0896,34.1115,34.0021,34.0021,20189.0
2017-10-02 10:40:00,46.62,46.81,46.62,46.72,39721.0,34.0094,34.148,34.0094,34.0823,39721.0
2017-10-02 10:50:00,46.73,46.73,46.6,46.63,38683.0,34.0896,34.0896,33.9948,34.0167,38683.0
2017-10-02 11:00:00,46.62,46.63,46.45,46.46,28844.0,34.0094,34.0167,33.8854,33.8927,28844.0
2017-10-02 11:10:00,46.48,46.55,46.28,46.35,35127.0,33.9072,33.9583,33.7613,33.8124,35127.0
2017-10-02 11:20:00,46.33,46.37,46.26,46.37,21494.0,33.7978,33.827,33.7468,33.827,21494.0
2017-10-02 11:30:00,46.38,46.44,46.29,46.43,23493.0,33.8343,33.8781,33.7686,33.8708,23493.0
2017-10-02 11:40:00,46.43,46.44,46.31,46.42,26746.0,33.8708,33.8781,33.7832,33.8635,26746.0
2017-10-02 11:50:00,46.44,46.48,46.4,46.41,25099.0,33.8781,33.9072,33.8489,33.8562,25099.0
2017-10-02 12:00:00,46.4,46.47,46.33,46.47,22196.0,33.8489,33.8999,33.7978,33.8999,22196.0
2017-10-02 12:10:00,46.45,46.52,46.41,46.52,19792.0,33.8854,33.9364,33.8562,33.9364,19792.0
2017-10-02 12:20:00,46.53,46.54,46.45,46.47,18906.0,33.9437,33.951,33.8854,33.8999,18906.0
2017-10-02 12:30:00,46.47,46.56,46.44,46.55,30199.0,33.8999,33.9656,33.8781,33.9583,30199.0
2017-10-02 12:40:00,46.55,46.56,46.42,46.42,12624.0,33.9583,33.9656,33.8635,33.8635,12624.0
2017-10-02 12:50:00,46.43,46.53,46.43,46.51,19629.0,33.8708,33.9437,33.8708,33.9291,19629.0
2017-10-02 13:00:00,46.51,46.51,46.35,46.47,29791.0,33.9291,33.9291,33.8124,33.8999,29791.0
2017-10-02 13:10:00,46.45,46.46,46.37,46.43,20675.0,33.8854,33.8927,33.827,33.8708,20675.0
2017-10-02 13:20:00,46.44,46.46,46.39,46.39,11822.0,33.8781,33.8927,33.8416,33.8416,11822.0
2017-10-02 13:30:00,46.39,46.48,46.36,46.45,25569.0,33.8416,33.9072,33.8197,33.8854,25569.0
2017-10-02 13:40:00,46.47,46.53,46.4,46.51,19465.0,33.8999,33.9437,33.8489,33.9291,19465.0
2017-10-02 13:50:00,46.53,46.62,46.47,46.59,33641.0,33.9437,34.0094,33.8999,33.9875,33641.0
2017-10-02 14:00:00,46.58,46.59,46.48,46.48,36479.0,33.9802,33.9875,33.9072,33.9072,36479.0
2017-10-02 14:10:00,46.48,46.54,46.47,46.5,49089.0,33.9072,33.951,33.8999,33.9218,49089.0
2017-10-02 14:20:00,46.49,46.62,46.48,46.61,27672.0,33.9145,34.0094,33.9072,34.0021,27672.0
2017-10-02 14:30:00,46.61,46.67,46.58,46.66,42413.0,34.0021,34.0458,33.9802,34.0386,42413.0
2017-10-02 14:40:00,46.66,46.81,46.65,46.8,29783.0,34.0386,34.148,34.0313,34.1407,29783.0
2017-10-02 14:50:00,46.81,46.83,46.76,46.78,26480.0,34.148,34.1626,34.1115,34.1261,26480.0
2017-10-02 15:00:00,46.77,46.79,46.66,46.68,47428.0,34.1188,34.1334,34.0386,34.0531,47428.0
2017-10-02 15:10:00,46.67,46.76,46.65,46.75,23772.0,34.0458,34.1115,34.0313,34.1042,23772.0
2017-10-02 15:20:00,46.75,46.77,46.72,46.73,25462.0,34.1042,34.1188,34.0823,34.0896,25462.0
2017-10-02 15:30:00,46.73,46.87,46.72,46.87,60320.0,34.0896,34.1917,34.0823,34.1917,60320.0
2017-10-02 15:40:00,46.87,46.9,46.79,46.79,92919.0,34.1917,34.2136,34.1334,34.1334,92919.0
2017-10-02 15:50:00,46.8,46.92,46.76,46.91,190217.0,34.1407,34.2282,34.1115,34.2209,190217.0
2017-10-03 09:30:00,47.16,47.49,47.04,47.05,52531.0,34.4033,34.644,34.3158,34.3231,52531.0
2017-10-03 09:40:00,47.13,47.13,46.95,47.07,34153.0,34.3814,34.3814,34.2501,34.3376,34153.0
2017-10-03 09:50:00,47.04,47.2,47.03,47.13,15362.0,34.3158,34.4325,34.3085,34.3814,15362.0
2017-10-03 10:00:00,47.14,47.24,47.06,47.07,27187.0,34.3887,34.4617,34.3304,34.3376,27187.0
2017-10-03 10:10:00,47.07,47.12,46.98,47.08,16212.0,34.3376,34.3741,34.272,34.3449,16212.0
2017-10-03 10:20:00,47.08,47.15,47.02,47.1,24619.0,34.3449,34.396,34.3012,34.3595,24619.0
2017-10-03 10:30:00,47.13,47.14,46.98,47.02,14873.0,34.3814,34.3887,34.272,34.3012,14873.0
2017-10-03 10:40:00,47.01,47.03,46.95,47.03,11224.0,34.2939,34.3085,34.2501,34.3085,11224.0
2017-10-03 10:50:00,47.04,47.05,46.99,47.04,9636.0,34.3158,34.3231,34.2793,34.3158,9636.0
2017-10-03 11:00:00,47.03,47.15,47.03,47.04,53737.0,34.3085,34.396,34.3085,34.3158,53737.0
2017-10-03 11:10:00,47.04,47.14,47.03,47.12,11272.0,34.3158,34.3887,34.3085,34.3741,11272.0
2017-10-03 11:20:00,47.12,47.21,47.09,47.18,23820.0,34.3741,34.4398,34.3522,34.4179,23820.0
2017-10-03 11:30:00,47.17,47.32,47.12,47.21,21950.0,34.4106,34.52,34.3741,34.4398,21950.0
2017-10-03 11:40:00,47.2,47.23,47.1,47.19,18181.0,34.4325,34.4544,34.3595,34.4252,18181.0
2017-10-03 11:50:00,47.21,47.22,47.1,47.11,15696.0,34.4398,34.4471,34.3595,34.3668,15696.0
2017-10-03 12:00:00,47.11,47.19,47.09,47.17,19063.0,34.3668,34.4252,34.3522,34.4106,19063.0
2017-10-03 12:10:00,47.17,47.18,47.1,47.12,8677.0,34.4106,34.4179,34.3595,34.3741,8677.0
2017-10-03 12:20:00,47.12,47.2,47.1,47.16,19595.0,34.3741,34.4325,34.3595,34.4033,19595.0
2017-10-03 12:30:00,47.17,47.18,47.14,47.17,10046.0,34.4106,34.4179,34.3887,34.4106,10046.0
2017-10-03 12:40:00,47.2,47.34,47.2,47.28,11493.0,34.4325,34.5346,34.4325,34.4908,11493.0
2017-10-03 12:50:00,47.28,47.35,47.27,47.35,6580.0,34.4908,34.5419,34.4835,34.5419,6580.0
2017-10-03 13:00:00,47.34,47.42,47.32,47.4,9270.0,34.5346,34.593,34.52,34.5784,9270.0
2017-10-03 13:10:00,47.4,47.51,47.39,47.5,38392.0,34.5784,34.6586,34.5711,34.6513,38392.0
2017-10-03 13:20:00,47.48,47.54,47.45,47.53,13458.0,34.6367,34.6805,34.6149,34.6732,13458.0
2017-10-03 13:30:00,47.52,47.56,47.52,47.53,11436.0,34.6659,34.6951,34.6659,34.6732,11436.0
2017-10-03 13:40:00,47.52,47.53,47.47,47.47,15924.0,34.6659,34.6732,34.6294,34.6294,15924.0
2017-10-03 13:50:00,47.46,47.56,47.45,47.56,16296.0,34.6222,34.6951,34.6149,34.6951,16296.0
2017-10-03 14:00:00,47.57,47.57,47.46,47.46,13317.0,34.7024,34.7024,34.6222,34.6222,13317.0
2017-10-03 14:10:00,47.47,47.48,47.32,47.32,15247.0,34.6294,34.6367,34.52,34.52,15247.0
2017-10-03 14:20:00,47.33,47.33,47.17,47.27,18988.0,34.5273,34.5273,34.4106,34.4835,18988.0
2017-10-03 14:30:00,47.28,47.28,47.18,47.23,11292.0,34.4908,34.4908,34.4179,34.4544,11292.0
2017-10-03 14:40:00,47.22,47.26,47.14,47.22,67572.0,34.4471,34.4763,34.3887,34.4471,67572.0
2017-10-03 14:50:00,47.21,47.22,47.12,47.14,15174.0,34.4398,34.4471,34.3741,34.3887,15174.0
2017-10-03 15:00:00,47.14,47.2,47.14,47.2,11501.0,34.3887,34.4325,34.3887,34.4325,11501.0
2017-10-03 15:10:00,47.18,47.29,47.15,47.22,26985.0,34.4179,34.4981,34.396,34.4471,26985.0
2017-10-03 15:20:00,47.22,47.34,47.22,47.33,23548.0,34.4471,34.5346,34.4471,34.5273,23548.0
2017-10-03 15:30:00,47.34,47.4,47.31,47.4,31114.0,34.5346,34.5784,34.5127,34.5784,31114.0
2017-10-03 15:40:00,47.4,47.44,47.3,47.32,50514.0,34.5784,34.6076,34.5054,34.52,50514.0
2017-10-03 15:50:00,47.32,47.37,47.3,47.37,104223.0,34.52,34.5565,34.5054,34.5565,104223.0
2017-10-04 09:30:00,47.38,47.38,47.07,47.27,37318.0,34.5638,34.5638,34.3376,34.4835,37318.0
2017-10-04 09:40:00,47.26,47.26,46.85,46.9,11370.0,34.4763,34.4763,34.1772,34.2136,11370.0
2017-10-04 09:50:00,46.83,47.02,46.74,46.93,21772.0,34.1626,34.3012,34.0969,34.2355,21772.0
2017-10-04 10:00:00,46.91,47.2,46.88,46.93,39252.0,34.2209,34.4325,34.199,34.2355,39252.0
2017-10-04 10:10:00,46.91,46.99,46.79,46.84,36094.0,34.2209,34.2793,34.1334,34.1699,36094.0
2017-10-04 10:20:00,46.85,46.94,46.84,46.88,15311.0,34.1772,34.2428,34.1699,34.199,15311.0
2017-10-04 10:30:00,46.9,47.24,46.9,47.11,43553.0,34.2136,34.4617,34.2136,34.3668,43553.0
2017-10-04 10:40:00,47.09,47.13,46.98,46.99,38437.0,34.3522,34.3814,34.272,34.2793,38437.0
2017-10-04 10:50:00,46.99,47.02,46.84,46.96,58632.0,34.2793,34.3012,34.1699,34.2574,58632.0
2017-10-04 11:00:00,46.97,47.03,46.94,46.99,18017.0,34.2647,34.3085,34.2428,34.2793,18017.0
2017-10-04 11:10:00,46.98,47.0,46.84,46.95,37835.0,34.272,34.2866,34.1699,34.2501,37835.0
2017-10-04 11:20:00,46.94,47.11,46.89,47.11,19301.0,34.2428,34.3668,34.2063,34.3668,19301.0
2017-10-04 11:30:00,47.11,47.12,46.98,47.0,22385.0,34.3668,34.3741,34.272,34.2866,22385.0
2017-10-04 11:40:00,47.03,47.2,47.02,47.09,25078.0,34.3085,34.4325,34.3012,34.3522,25078.0
2017-10-04 11:50:00,47.1,47.24,47.07,47.09,20973.0,34.3595,34.4617,34.3376,34.3522,20973.0
2017-10-04 12:00:00,47.11,47.15,47.02,47.06,17116.0,34.3668,34.396,34.3012,34.3304,17116.0
2017-10-04 12:10:00,47.06,47.19,47.06,47.18,32877.0,34.3304,34.4252,34.3304,34.4179,32877.0
2017-10-04 12:20:00,47.16,47.19,47.03,47.05,14526.0,34.4033,34.4252,34.3085,34.3231,14526.0
2017-10-04 12:30:00,47.04,47.05,46.95,46.95,11296.0,34.3158,34.3231,34.2501,34.2501,11296.0
2017-10-04 12:40:00,46.93,46.96,46.86,46.87,14691.0,34.2355,34.2574,34.1845,34.1917,14691.0
2017-10-04 12:50:00,46.85,46.91,46.84,46.87,19213.0,34.1772,34.2209,34.1699,34.1917,19213.0
2017-10-04 13:00:00,46.87,46.87,46.79,46.8,17007.0,34.1917,34.1917,34.1334,34.1407,17007.0
2017-10-04 13:10:00,46.78,46.85,46.78,46.81,21343.0,34.1261,34.1772,34.1261,34.148,21343.0
2017-10-04 13:20:00,46.8,46.89,46.79,46.86,13326.0,34.1407,34.2063,34.1334,34.1845,13326.0
2017-10-04 13:30:00,46.86,46.86,46.8,46.84,13690.0,34.1845,34.1845,34.1407,34.1699,13690.0
2017-10-04 13:40:00,46.83,46.85,46.75,46.77,8613.0,34.1626,34.1772,34.1042,34.1188,8613.0
2017-10-04 13:50:00,46.79,46.81,46.7,46.7,15827.0,34.1334,34.148,34.0677,34.0677,15827.0
2017-10-04 14:00:00,46.69,46.76,46.69,46.76,20618.0,34.0604,34.1115,34.0604,34.1115,20618.0
2017-10-04 14:10:00,46.76,46.87,46.72,46.78,75464.0,34.1115,34.1917,34.0823,34.1261,75464.0
2017-10-04 14:20:00,46.78,46.82,46.72,46.75,17477.0,34.1261,34.1553,34.0823,34.1042,17477.0
2017-10-04 14:30:00,46.74,46.76,46.68,46.74,21491.0,34.0969,34.1115,34.0531,34.0969,21491.0
2017-10-04 14:40:00,46.74,46.85,46.74,46.84,16226.0,34.0969,34.1772,34.0969,34.1699,16226.0
2017-10-04 14:50:00,46.84,46.91,46.82,46.86,20448.0,34.1699,34.2209,34.1553,34.1845,20448.0
2017-10-04 15:00:00,46.86,46.87,46.76,46.77,21425.0,34.1845,34.1917,34.1115,34.1188,21425.0
2017-10-04 15:10:00,46.77,46.92,46.77,46.9,18593.0,34.1188,34.2282,34.1188,34.2136,18593.0
2017-10-04 15:20:00,46.9,46.9,46.82,46.83,28629.0,34.2136,34.2136,34.1553,34.1626,28629.0
2017-10-04 15:30:00,46.83,46.83,46.74,46.76,32265.0,34.1626,34.1626,34.0969,34.1115,32265.0
2017-10-04 15:40:00,46.77,46.81,46.74,46.81,34053.0,34.1188,34.148,34.0969,34.148,34053.0
2017-10-04 15:50:00,46.8,46.86,46.79,46.85,92154.0,34.1407,34.1845,34.1334,34.1772,92154.0
2017-10-05 09:30:00,47.2,47.71,47.16,47.68,47158.0,34.4325,34.8045,34.4033,34.7826,47158.0
2017-10-05 09:40:00,47.69,48.08,47.39,47.6,150323.0,34.7899,35.0744,34.5711,34.7243,150323.0
2017-10-05 09:50:00,47.6,47.89,47.6,47.8,109795.0,34.7243,34.9358,34.7243,34.8702,109795.0
2017-10-05 10:00:00,47.78,48.19,47.7,48.18,98152.0,34.8556,35.1547,34.7972,35.1474,98152.0
2017-10-05 10:10:00,48.2,48.36,48.1,48.13,81281.0,35.162,35.2787,35.089,35.1109,81281.0
2017-10-05 10:20:00,48.13,48.22,48.06,48.11,19168.0,35.1109,35.1766,35.0599,35.0963,19168.0
2017-10-05 10:30:00,48.1,48.11,47.97,48.02,37251.0,35.089,35.0963,34.9942,35.0307,37251.0
2017-10-05 10:40:00,48.03,48.14,47.99,48.14,48193.0,35.038,35.1182,35.0088,35.1182,48193.0
2017-10-05 10:50:00,48.13,48.21,48.05,48.16,28192.0,35.1109,35.1693,35.0526,35.1328,28192.0
2017-10-05 11:00:00,48.17,48.22,48.13,48.19,33666.0,35.1401,35.1766,35.1109,35.1547,33666.0
2017-10-05 11:10:00,48.19,48.19,47.95,47.97,18782.0,35.1547,35.1547,34.9796,34.9942,18782.0
2017-10-05 11:20:00,47.96,48.0,47.9,47.96,16368.0,34.9869,35.0161,34.9431,34.9869,16368.0
2017-10-05 11:30:00,47.96,48.04,47.9,48.03,20380.0,34.9869,35.0453,34.9431,35.038,20380.0
2017-10-05 11:40:00,48.03,48.1,47.98,48.09,20623.0,35.038,35.089,35.0015,35.0817,20623.0
2017-10-05 11:50:00,48.09,48.14,48.06,48.09,19787.0,35.0817,35.1182,35.0599,35.0817,19787.0
2017-10-05 12:00:00,48.09,48.24,48.09,48.18,45411.0,35.0817,35.1912,35.0817,35.1474,45411.0
2017-10-05 12:10:00,48.19,48.29,48.17,48.24,55973.0,35.1547,35.2276,35.1401,35.1912,55973.0
2017-10-05 12:20:00,48.24,48.25,48.0,48.03,21828.0,35.1912,35.1985,35.0161,35.038,21828.0
2017-10-05 12:30:00,48.02,48.08,47.99,48.06,27330.0,35.0307,35.0744,35.0088,35.0599,27330.0
2017-10-05 12:40:00,48.06,48.08,48.02,48.02,8539.0,35.0599,35.0744,35.0307,35.0307,8539.0
2017-10-05 12:50:00,48.04,48.04,47.96,48.03,13448.0,35.0453,35.0453,34.9869,35.038,13448.0
2017-10-05 13:00:00,48.01,48.04,48.0,48.02,9944.0,35.0234,35.0453,35.0161,35.0307,9944.0
2017-10-05 13:10:00,48.02,48.04,47.99,48.03,11703.0,35.0307,35.0453,35.0088,35.038,11703.0
2017-10-05 13:20:00,48.03,48.09,48.02,48.04,11233.0,35.038,35.0817,35.0307,35.0453,11233.0
2017-10-05 13:30:00,48.03,48.12,48.02,48.12,20410.0,35.038,35.1036,35.0307,35.1036,20410.0
2017-10-05 13:40:00,48.14,48.22,48.12,48.22,21114.0,35.1182,35.1766,35.1036,35.1766,21114.0
2017-10-05 13:50:00,48.22,48.29,48.22,48.28,22816.0,35.1766,35.2276,35.1766,35.2203,22816.0
2017-10-05 14:00:00,48.27,48.34,48.27,48.3,39603.0,35.2131,35.2641,35.2131,35.2349,39603.0
2017-10-05 14:10:00,48.29,48.44,48.28,48.43,26766.0,35.2276,35.3371,35.2203,35.3298,26766.0
2017-10-05 14:20:00,48.43,48.45,48.28,48.28,20733.0,35.3298,35.3444,35.2203,35.2203,20733.0
2017-10-05 14:30:00,48.26,48.29,48.21,48.21,14629.0,35.2058,35.2276,35.1693,35.1693,14629.0
2017-10-05 14:40:00,48.23,48.31,48.18,48.31,45829.0,35.1839,35.2422,35.1474,35.2422,45829.0
2017-10-05 14:50:00,48.3,48.36,48.29,48.35,21421.0,35.2349,35.2787,35.2276,35.2714,21421.0
2017-10-05 15:00:00,48.36,48.41,48.31,48.31,25827.0,35.2787,35.3152,35.2422,35.2422,25827.0
2017-10-05 15:10:00,48.32,48.42,48.29,48.42,22478.0,35.2495,35.3225,35.2276,35.3225,22478.0
2017-10-05 15:20:00,48.42,48.43,48.34,48.36,53512.0,35.3225,35.3298,35.2641,35.2787,53512.0
2017-10-05 15:30:00,48.35,48.4,48.26,48.34,26752.0,35.2714,35.3079,35.2058,35.2641,26752.0
2017-10-05 15:40:00,48.33,48.37,48.31,48.35,53982.0,35.2568,35.286,35.2422,35.2714,53982.0
2017-10-05 15:50:00,48.36,48.36,48.23,48.26,98790.0,35.2787,35.2787,35.1839,35.2058,98790.0
2017-10-06 09:30:00,47.65,47.68,47.34,47.49,31040.0,34.7608,34.7826,34.5346,34.644,31040.0
2017-10-06 09:40:00,47.5,47.52,47.41,47.42,26010.0,34.6513,34.6659,34.5857,34.593,26010.0
2017-10-06 09:50:00,47.43,47.48,47.4,47.48,16335.0,34.6003,34.6367,34.5784,34.6367,16335.0
2017-10-06 10:00:00,47.49,47.49,47.05,47.11,35241.0,34.644,34.644,34.3231,34.3668,35241.0
2017-10-06 10:10:00,47.12,47.29,47.05,47.27,22046.0,34.3741,34.4981,34.3231,34.4835,22046.0
2017-10-06 10:20:00,47.27,47.47,47.26,47.47,20641.0,34.4835,34.6294,34.4763,34.6294,20641.0
2017-10-06 10:30:00,47.46,47.55,47.43,47.52,23219.0,34.6222,34.6878,34.6003,34.6659,23219.0
2017-10-06 10:40:00,47.54,47.6,47.49,47.58,12727.0,34.6805,34.7243,34.644,34.7097,12727.0
2017-10-06 10:50:00,47.57,47.7,47.54,47.7,23532.0,34.7024,34.7972,34.6805,34.7972,23532.0
2017-10-06 11:00:00,47.69,47.74,47.61,47.65,26824.0,34.7899,34.8264,34.7316,34.7608,26824.0
2017-10-06 11:10:00,47.66,47.83,47.66,47.83,23433.0,34.7681,34.8921,34.7681,34.8921,23433.0
2017-10-06 11:20:00,47.82,47.86,47.77,47.85,20360.0,34.8848,34.914,34.8483,34.9067,20360.0
2017-10-06 11:30:00,47.86,47.96,47.85,47.96,10861.0,34.914,34.9869,34.9067,34.9869,10861.0
2017-10-06 11:40:00,47.95,48.08,47.92,48.06,20118.0,34.9796,35.0744,34.9577,35.0599,20118.0
2017-10-06 11:50:00,48.05,48.17,48.05,48.07,15463.0,35.0526,35.1401,35.0526,35.0671,15463.0
2017-10-06 12:00:00,48.05,48.08,47.92,47.96,14702.0,35.0526,35.0744,34.9577,34.9869,14702.0
2017-10-06 12:10:00,47.96,48.07,47.96,48.05,12530.0,34.9869,35.0671,34.9869,35.0526,12530.0
2017-10-06 12:20:00,48.04,48.04,47.96,47.96,21063.0,35.0453,35.0453,34.9869,34.9869,21063.0
2017-10-06 12:30:00,47.98,47.98,47.95,47.98,10163.0,35.0015,35.0015,34.9796,35.0015,10163.0
2017-10-06 12:40:00,47.98,47.98,47.89,47.89,8800.0,35.0015,35.0015,34.9358,34.9358,8800.0
2017-10-06 12:50:00,47.87,47.92,47.86,47.92,8895.0,34.9212,34.9577,34.914,34.9577,8895.0
2017-10-06 13:00:00,47.92,48.03,47.91,48.03,13249.0,34.9577,35.038,34.9504,35.038,13249.0
2017-10-06 13:10:00,48.04,48.04,47.98,48.03,9203.0,35.0453,35.0453,35.0015,35.038,9203.0
2017-10-06 13:20:00,48.04,48.05,47.99,48.03,6824.0,35.0453,35.0526,35.0088,35.038,6824.0
2017-10-06 13:30:00,48.02,48.02,47.99,48.02,4356.0,35.0307,35.0307,35.0088,35.0307,4356.0
2017-10-06 13:40:00,48.0,48.03,48.0,48.01,22037.0,35.0161,35.038,35.0161,35.0234,22037.0
2017-10-06 13:50:00,48.02,48.09,48.0,48.02,21042.0,35.0307,35.0817,35.0161,35.0307,21042.0
2017-10-06 14:00:00,48.01,48.09,47.99,48.08,13316.0,35.0234,35.0817,35.0088,35.0744,13316.0
2017-10-06 14:10:00,48.07,48.12,48.06,48.12,22845.0,35.0671,35.1036,35.0599,35.1036,22845.0
2017-10-06 14:20:00,48.12,48.17,48.08,48.16,17212.0,35.1036,35.1401,35.0744,35.1328,17212.0
2017-10-06 14:30:00,48.16,48.18,48.12,48.14,10536.0,35.1328,35.1474,35.1036,35.1182,10536.0
2017-10-06 14:40:00,48.12,48.19,48.11,48.17,16876.0,35.1036,35.1547,35.0963,35.1401,16876.0
2017-10-06 14:50:00,48.17,48.18,48.1,48.15,16503.0,35.1401,35.1474,35.089,35.1255,16503.0
2017-10-06 15:00:00,48.16,48.24,48.15,48.24,26177.0,35.1328,35.1912,35.1255,35.1912,26177.0
2017-10-06 15:10:00,48.24,48.25,48.2,48.23,22724.0,35.1912,35.1985,35.162,35.1839,22724.0
2017-10-06 15:20:00,48.24,48.25,48.2,48.23,30681.0,35.1912,35.1985,35.162,35.1839,30681.0
2017-10-06 15:30:00,48.23,48.26,48.21,48.23,26436.0,35.1839,35.2058,35.1693,35.1839,26436.0
2017-10-06 15:40:00,48.24,48.25,48.09,48.09,53748.0,35.1912,35.1985,35.0817,35.0817,53748.0
2017-10-06 15:50:00,48.09,48.11,48.0,48.09,98955.0,35.0817,35.0963,35.0161,35.0817,98955.0
2017-10-09 09:30:00,48.27,48.38,48.12,48.38,13754.0,35.2131,35.2933,35.1036,35.2933,13754.0
2017-10-09 09:40:00,48.36,48.44,48.24,48.24,72215.0,35.2787,35.3371,35.1912,35.1912,72215.0
2017-10-09 09:50:00,48.26,48.41,48.2,48.41,9277.0,35.2058,35.3152,35.162,35.3152,9277.0
2017-10-09 10:00:00,48.38,48.38,48.22,48.25,9226.0,35.2933,35.2933,35.1766,35.1985,9226.0
2017-10-09 10:10:00,48.26,48.35,48.21,48.22,6500.0,35.2058,35.2714,35.1693,35.1766,6500.0
2017-10-09 10:20:00,48.2,48.25,48.13,48.25,10342.0,35.162,35.1985,35.1109,35.1985,10342.0
2017-10-09 10:30:00,48.29,48.33,48.24,48.33,3176.0,35.2276,35.2568,35.1912,35.2568,3176.0
2017-10-09 10:40:00,48.35,48.35,48.18,48.21,20202.0,35.2714,35.2714,35.1474,35.1693,20202.0
2017-10-09 10:50:00,48.21,48.22,48.11,48.17,11649.0,35.1693,35.1766,35.0963,35.1401,11649.0
2017-10-09 11:00:00,48.16,48.16,48.03,48.03,12580.0,35.1328,35.1328,35.038,35.038,12580.0
2017-10-09 11:10:00,48.04,48.11,48.01,48.07,6750.0,35.0453,35.0963,35.0234,35.0671,6750.0
2017-10-09 11:20:00,48.08,48.12,48.0,48.12,8595.0,35.0744,35.1036,35.0161,35.1036,8595.0
2017-10-09 11:30:00,48.11,48.11,48.05,48.06,2946.0,35.0963,35.0963,35.0526,35.0599,2946.0
2017-10-09 11:40:00,48.04,48.06,47.99,48.01,18446.0,35.0453,35.0599,35.0088,35.0234,18446.0
2017-10-09 11:50:00,48.01,48.05,48.01,48.04,900.0,35.0234,35.0526,35.0234,35.0453,900.0
2017-10-09 12:00:00,48.04,48.04,47.96,47.98,27443.0,35.0453,35.0453,34.9869,35.0015,27443.0
2017-10-09 12:10:00,47.98,48.1,47.98,48.1,6821.0,35.0015,35.089,35.0015,35.089,6821.0
2017-10-09 12:20:00,48.09,48.13,48.05,48.08,11342.0,35.0817,35.1109,35.0526,35.0744,11342.0
2017-10-09 12:30:00,48.09,48.09,48.05,48.06,3143.0,35.0817,35.0817,35.0526,35.0599,3143.0
2017-10-09 12:40:00,48.08,48.08,48.05,48.05,2200.0,35.0744,35.0744,35.0526,35.0526,2200.0
2017-10-09 12:50:00,48.05,48.05,47.99,48.0,5486.0,35.0526,35.0526,35.0088,35.0161,5486.0
2017-10-09 13:00:00,48.0,48.04,47.99,48.03,7153.0,35.0161,35.0453,35.0088,35.038,7153.0
2017-10-09 13:10:00,48.03,48.05,48.01,48.02,5695.0,35.038,35.0526,35.0234,35.0307,5695.0
2017-10-09 13:20:00,48.02,48.05,48.0,48.04,5004.0,35.0307,35.0526,35.0161,35.0453,5004.0
2017-10-09 13:30:00,48.02,48.02,47.99,48.02,5940.0,35.0307,35.0307,35.0088,35.0307,5940.0
2017-10-09 13:40:00,48.01,48.02,48.0,48.0,3371.0,35.0234,35.0307,35.0161,35.0161,3371.0
2017-10-09 13:50:00,48.0,48.03,47.99,48.02,3911.0,35.0161,35.038,35.0088,35.0307,3911.0
2017-10-09 14:00:00,48.02,48.03,47.93,47.95,4621.0,35.0307,35.038,34.965,34.9796,4621.0
2017-10-09 14:10:00,47.94,47.94,47.89,47.92,12799.0,34.9723,34.9723,34.9358,34.9577,12799.0
2017-10-09 14:20:00,47.92,47.99,47.9,47.94,7284.0,34.9577,35.0088,34.9431,34.9723,7284.0
2017-10-09 14:30:00,47.94,47.98,47.93,47.97,5478.0,34.9723,35.0015,34.965,34.9942,5478.0
2017-10-09 14:40:00,47.97,47.97,47.91,47.91,6025.0,34.9942,34.9942,34.9504,34.9504,6025.0
2017-10-09 14:50:00,47.91,47.96,47.9,47.92,10965.0,34.9504,34.9869,34.9431,34.9577,10965.0
2017-10-09 15:00:00,47.92,47.95,47.9,47.9,10947.0,34.9577,34.9796,34.9431,34.9431,10947.0
2017-10-09 15:10:00,47.89,47.91,47.87,47.89,9590.0,34.9358,34.9504,34.9212,34.9358,9590.0
2017-10-09 15:20:00,47.89,47.93,47.89,47.91,8304.0,34.9358,34.965,34.9358,34.9504,8304.0
2017-10-09 15:30:00,47.91,47.92,47.83,47.84,17522.0,34.9504,34.9577,34.8921,34.8994,17522.0
2017-10-09 15:40:00,47.84,47.89,47.81,47.86,25935.0,34.8994,34.9358,34.8775,34.914,25935.0
2017-10-09 15:50:00,47.87,47.89,47.85,47.88,39686.0,34.9212,34.9358,34.9067,34.9285,39686.0
2017-10-10 09:30:00,48.25,48.44,48.21,48.3,32607.0,35.1985,35.3371,35.1693,35.2349,32607.0
2017-10-10 09:40:00,48.26,48.26,47.9,48.0,66705.0,35.2058,35.2058,34.9431,35.0161,66705.0
2017-10-10 09:50:00,47.99,48.07,47.96,48.0,16811.0,35.0088,35.0671,34.9869,35.0161,16811.0
2017-10-10 10:00:00,48.0,48.02,47.87,47.91,17881.0,35.0161,35.0307,34.9212,34.9504,17881.0
2017-10-10 10:10:00,47.92,47.97,47.75,47.75,26055.0,34.9577,34.9942,34.8337,34.8337,26055.0
2017-10-10 10:20:00,47.78,47.86,47.75,47.85,17044.0,34.8556,34.914,34.8337,34.9067,17044.0
2017-10-10 10:30:00,47.85,47.85,47.71,47.82,26318.0,34.9067,34.9067,34.8045,34.8848,26318.0
2017-10-10 10:40:00,47.83,47.88,47.74,47.88,13258.0,34.8921,34.9285,34.8264,34.9285,13258.0
2017-10-10 10:50:00,47.89,47.93,47.84,47.91,10888.0,34.9358,34.965,34.8994,34.9504,10888.0
2017-10-10 11:00:00,47.91,47.95,47.88,47.95,14062.0,34.9504,34.9796,34.9285,34.9796,14062.0
2017-10-10 11:10:00,47.96,48.04,47.93,48.04,22979.0,34.9869,35.0453,34.965,35.0453,22979.0
2017-10-10 11:20:00,48.03,48.04,47.94,47.94,59801.0,35.038,35.0453,34.9723,34.9723,59801.0
2017-10-10 11:30:00,47.95,48.02,47.89,47.92,26901.0,34.9796,35.0307,34.9358,34.9577,26901.0
2017-10-10 11:40:00,47.89,47.95,47.86,47.89,11362.0,34.9358,34.9796,34.914,34.9358,11362.0
2017-10-10 11:50:00,47.89,47.91,47.78,47.79,47139.0,34.9358,34.9504,34.8556,34.8629,47139.0
2017-10-10 12:00:00,47.79,47.79,47.68,47.72,39125.0,34.8629,34.8629,34.7826,34.8118,39125.0
2017-10-10 12:10:00,47.71,47.79,47.71,47.79,33848.0,34.8045,34.8629,34.8045,34.8629,33848.0
2017-10-10 12:20:00,47.79,47.79,47.65,47.67,29012.0,34.8629,34.8629,34.7608,34.7753,29012.0
2017-10-10 12:30:00,47.68,47.85,47.68,47.81,12484.0,34.7826,34.9067,34.7826,34.8775,12484.0
2017-10-10 12:40:00,47.84,47.89,47.82,47.84,10708.0,34.8994,34.9358,34.8848,34.8994,10708.0
2017-10-10 12:50:00,47.82,47.92,47.82,47.92,9495.0,34.8848,34.9577,34.8848,34.9577,9495.0
2017-10-10 13:00:00,47.91,47.92,47.88,47.88,4703.0,34.9504,34.9577,34.9285,34.9285,4703.0
2017-10-10 13:10:00,47.89,47.89,47.78,47.79,15645.0,34.9358,34.9358,34.8556,34.8629,15645.0
2017-10-10 13:20:00,47.78,47.8,47.72,47.73,66696.0,34.8556,34.8702,34.8118,34.8191,66696.0
2017-10-10 13:30:00,47.76,47.76,47.69,47.75,13942.0,34.841,34.841,34.7899,34.8337,13942.0
2017-10-10 13:40:00,47.75,47.77,47.72,47.74,6831.0,34.8337,34.8483,34.8118,34.8264,6831.0
2017-10-10 13:50:00,47.74,47.75,47.64,47.68,31750.0,34.8264,34.8337,34.7535,34.7826,31750.0
2017-10-10 14:00:00,47.68,47.68,47.53,47.57,24447.0,34.7826,34.7826,34.6732,34.7024,24447.0
2017-10-10 14:10:00,47.55,47.57,47.54,47.56,10407.0,34.6878,34.7024,34.6805,34.6951,10407.0
2017-10-10 14:20:00,47.55,47.7,47.54,47.67,17623.0,34.6878,34.7972,34.6805,34.7753,17623.0
2017-10-10 14:30:00,47.66,47.7,47.62,47.64,18620.0,34.7681,34.7972,34.7389,34.7535,18620.0
2017-10-10 14:40:00,47.63,47.64,47.57,47.64,16733.0,34.7462,34.7535,34.7024,34.7535,16733.0
2017-10-10 14:50:00,47.65,47.68,47.6,47.6,12761.0,34.7608,34.7826,34.7243,34.7243,12761.0
2017-10-10 15:00:00,47.6,47.63,47.59,47.61,23056.0,34.7243,34.7462,34.717,34.7316,23056.0
2017-10-10 15:10:00,47.62,47.62,47.59,47.62,11659.0,34.7389,34.7389,34.717,34.7389,11659.0
2017-10-10 15:20:00,47.62,47.62,47.54,47.54,19339.0,34.7389,34.7389,34.6805,34.6805,19339.0
2017-10-10 15:30:00,47.54,47.6,47.53,47.58,33179.0,34.6805,34.7243,34.6732,34.7097,33179.0
2017-10-10 15:40:00,47.58,47.64,47.56,47.61,48308.0,34.7097,34.7535,34.6951,34.7316,48308.0
2017-10-10 15:50:00,47.6,47.67,47.59,47.66,88200.0,34.7243,34.7753,34.717,34.7681,88200.0
2017-10-11 09:30:00,47.66,47.88,47.64,47.66,22745.0,34.7681,34.9285,34.7535,34.7681,22745.0
2017-10-11 09:40:00,47.68,47.75,47.46,47.56,12904.0,34.7826,34.8337,34.6222,34.6951,12904.0
2017-10-11 09:50:00,47.56,47.7,47.54,47.63,6419.0,34.6951,34.7972,34.6805,34.7462,6419.0
2017-10-11 10:00:00,47.6,47.69,47.5,47.5,86322.0,34.7243,34.7899,34.6513,34.6513,86322.0
2017-10-11 10:10:00,47.5,47.6,47.25,47.35,119756.0,34.6513,34.7243,34.469,34.5419,119756.0
2017-10-11 10:20:00,47.36,47.84,47.32,47.84,127931.0,34.5492,34.8994,34.52,34.8994,127931.0
2017-10-11 10:30:00,47.86,47.95,47.82,47.91,25441.0,34.914,34.9796,34.8848,34.9504,25441.0
2017-10-11 10:40:00,47.9,47.93,47.84,47.93,10986.0,34.9431,34.965,34.8994,34.965,10986.0
2017-10-11 10:50:00,47.97,48.02,47.88,48.0,11542.0,34.9942,35.0307,34.9285,35.0161,11542.0
2017-10-11 11:00:00,48.0,48.07,47.93,48.04,16102.0,35.0161,35.0671,34.965,35.0453,16102.0
2017-10-11 11:10:00,48.04,48.05,47.89,47.9,12829.0,35.0453,35.0526,34.9358,34.9431,12829.0
2017-10-11 11:20:00,47.88,47.93,47.86,47.86,9357.0,34.9285,34.965,34.914,34.914,9357.0
2017-10-11 11:30:00,47.87,47.97,47.86,47.89,8733.0,34.9212,34.9942,34.914,34.9358,8733.0
2017-10-11 11:40:00,47.88,47.98,47.87,47.98,12210.0,34.9285,35.0015,34.9212,35.0015,12210.0
2017-10-11 11:50:00,47.99,48.08,47.97,48.02,21440.0,35.0088,35.0744,34.9942,35.0307,21440.0
2017-10-11 12:00:00,48.03,48.05,47.96,47.99,11312.0,35.038,35.0526,34.9869,35.0088,11312.0
2017-10-11 12:10:00,47.98,47.98,47.88,47.9,34502.0,35.0015,35.0015,34.9285,34.9431,34502.0
2017-10-11 12:20:00,47.88,47.95,47.87,47.94,7488.0,34.9285,34.9796,34.9212,34.9723,7488.0
2017-10-11 12:30:00,47.94,47.95,47.85,47.91,7065.0,34.9723,34.9796,34.9067,34.9504,7065.0
2017-10-11 12:40:00,47.9,47.9,47.81,47.83,6459.0,34.9431,34.9431,34.8775,34.8921,6459.0
2017-10-11 12:50:00,47.82,47.87,47.8,47.82,8515.0,34.8848,34.9212,34.8702,34.8848,8515.0
2017-10-11 13:00:00,47.85,47.86,47.79,47.85,6585.0,34.9067,34.914,34.8629,34.9067,6585.0
2017-10-11 13:10:00,47.88,47.91,47.85,47.91,8769.0,34.9285,34.9504,34.9067,34.9504,8769.0
2017-10-11 13:20:00,47.91,47.91,47.81,47.87,18434.0,34.9504,34.9504,34.8775,34.9212,18434.0
2017-10-11 13:30:00,47.86,47.88,47.8,47.88,6746.0,34.914,34.9285,34.8702,34.9285,6746.0
2017-10-11 13:40:00,47.87,47.87,47.84,47.84,5808.0,34.9212,34.9212,34.8994,34.8994,5808.0
2017-10-11 13:50:00,47.85,47.86,47.8,47.85,8289.0,34.9067,34.914,34.8702,34.9067,8289.0
2017-10-11 14:00:00,47.86,47.9,47.85,47.86,31600.0,34.914,34.9431,34.9067,34.914,31600.0
2017-10-11 14:10:00,47.87,47.94,47.83,47.92,23456.0,34.9212,34.9723,34.8921,34.9577,23456.0
2017-10-11 14:20:00,47.94,47.99,47.9,47.98,13011.0,34.9723,35.0088,34.9431,35.0015,13011.0
2017-10-11 14:30:00,47.98,47.98,47.93,47.96,9322.0,35.0015,35.0015,34.965,34.9869,9322.0
2017-10-11 14:40:00,47.95,47.98,47.9,47.93,10615.0,34.9796,35.0015,34.9431,34.965,10615.0
2017-10-11 14:50:00,47.94,47.94,47.87,47.89,8275.0,34.9723,34.9723,34.9212,34.9358,8275.0
2017-10-11 15:00:00,47.88,47.96,47.88,47.95,20209.0,34.9285,34.9869,34.9285,34.9796,20209.0
2017-10-11 15:10:00,47.95,47.96,47.91,47.91,10713.0,34.9796,34.9869,34.9504,34.9504,10713.0
2017-10-11 15:20:00,47.92,47.95,47.86,47.9,12489.0,34.9577,34.9796,34.914,34.9431,12489.0
2017-10-11 15:30:00,47.89,47.91,47.84,47.84,17555.0,34.9358,34.9504,34.8994,34.8994,17555.0
2017-10-11 15:40:00,47.85,47.9,47.83,47.88,27206.0,34.9067,34.9431,34.8921,34.9285,27206.0
2017-10-11 15:50:00,47.89,47.89,47.77,47.79,111542.0,34.9358,34.9358,34.8483,34.8629,111542.0
2017-10-12 09:30:00,47.29,47.59,47.22,47.32,40701.0,34.4981,34.717,34.4471,34.52,40701.0
2017-10-12 09:40:00,47.38,47.41,47.23,47.33,14953.0,34.5638,34.5857,34.4544,34.5273,14953.0
2017-10-12 09:50:00,47.32,47.38,47.27,47.38,13780.0,34.52,34.5638,34.4835,34.5638,13780.0
2017-10-12 10:00:00,47.39,47.44,47.28,47.34,20098.0,34.5711,34.6076,34.4908,34.5346,20098.0
2017-10-12 10:10:00,47.34,47.58,47.34,47.49,18020.0,34.5346,34.7097,34.5346,34.644,18020.0
2017-10-12 10:20:00,47.49,47.55,47.49,47.52,12699.0,34.644,34.6878,34.644,34.6659,12699.0
2017-10-12 10:30:00,47.51,47.56,47.5,47.54,14046.0,34.6586,34.6951,34.6513,34.6805,14046.0
2017-10-12 10:40:00,47.54,47.54,47.46,47.46,7381.0,34.6805,34.6805,34.6222,34.6222,7381.0
2017-10-12 10:50:00,47.45,47.48,47.38,47.38,6766.0,34.6149,34.6367,34.5638,34.5638,6766.0
2017-10-12 11:00:00,47.41,47.58,47.39,47.51,9527.0,34.5857,34.7097,34.5711,34.6586,9527.0
2017-10-12 11:10:00,47.51,47.53,47.45,47.47,8739.0,34.6586,34.6732,34.6149,34.6294,8739.0
2017-10-12 11:20:00,47.45,47.54,47.45,47.52,6050.0,34.6149,34.6805,34.6149,34.6659,6050.0
2017-10-12 11:30:00,47.53,47.56,47.49,47.52,6994.0,34.6732,34.6951,34.644,34.6659,6994.0
2017-10-12 11:40:00,47.55,47.65,47.53,47.63,13002.0,34.6878,34.7608,34.6732,34.7462,13002.0
2017-10-12 11:50:00,47.62,47.75,47.59,47.72,14326.0,34.7389,34.8337,34.717,34.8118,14326.0
2017-10-12 12:00:00,47.69,47.72,47.66,47.66,10883.0,34.7899,34.8118,34.7681,34.7681,10883.0
2017-10-12 12:10:00,47.66,47.67,47.63,47.63,7143.0,34.7681,34.7753,34.7462,34.7462,7143.0
2017-10-12 12:20:00,47.63,47.64,47.59,47.61,17377.0,34.7462,34.7535,34.717,34.7316,17377.0
2017-10-12 12:30:00,47.61,47.73,47.6,47.72,37990.0,34.7316,34.8191,34.7243,34.8118,37990.0
2017-10-12 12:40:00,47.71,47.75,47.62,47.65,45445.0,34.8045,34.8337,34.7389,34.7608,45445.0
2017-10-12 12:50:00,47.64,47.69,47.6,47.64,7842.0,34.7535,34.7899,34.7243,34.7535,7842.0
2017-10-12 13:00:00,47.61,47.62,47.58,47.62,4400.0,34.7316,34.7389,34.7097,34.7389,4400.0
2017-10-12 13:10:00,47.63,47.69,47.61,47.65,56198.0,34.7462,34.7899,34.7316,34.7608,56198.0
2017-10-12 13:20:00,47.66,47.68,47.61,47.64,26888.0,34.7681,34.7826,34.7316,34.7535,26888.0
2017-10-12 13:30:00,47.63,47.67,47.59,47.64,40799.0,34.7462,34.7753,34.717,34.7535,40799.0
2017-10-12 13:40:00,47.64,47.66,47.59,47.65,10083.0,34.7535,34.7681,34.717,34.7608,10083.0
2017-10-12 13:50:00,47.66,47.66,47.56,47.6,16899.0,34.7681,34.7681,34.6951,34.7243,16899.0
2017-10-12 14:00:00,47.61,47.62,47.5,47.52,25651.0,34.7316,34.7389,34.6513,34.6659,25651.0
2017-10-12 14:10:00,47.52,47.54,47.5,47.51,13051.0,34.6659,34.6805,34.6513,34.6586,13051.0
2017-10-12 14:20:00,47.52,47.59,47.51,47.57,10665.0,34.6659,34.717,34.6586,34.7024,10665.0
2017-10-12 14:30:00,47.57,47.57,47.51,47.54,26052.0,34.7024,34.7024,34.6586,34.6805,26052.0
2017-10-12 14:40:00,47.53,47.54,47.48,47.48,15697.0,34.6732,34.6805,34.6367,34.6367,15697.0
2017-10-12 14:50:00,47.48,47.53,47.45,47.53,45046.0,34.6367,34.6732,34.6149,34.6732,45046.0
2017-10-12 15:00:00,47.52,47.57,47.52,47.56,6299.0,34.6659,34.7024,34.6659,34.6951,6299.0
2017-10-12 15:10:00,47.58,47.64,47.58,47.6,8101.0,34.7097,34.7535,34.7097,34.7243,8101.0
2017-10-12 15:20:00,47.61,47.63,47.59,47.6,10532.0,34.7316,34.7462,34.717,34.7243,10532.0
2017-10-12 15:30:00,47.6,47.6,47.5,47.51,21799.0,34.7243,34.7243,34.6513,34.6586,21799.0
2017-10-12 15:40:00,47.51,47.52,47.47,47.5,43554.0,34.6586,34.6659,34.6294,34.6513,43554.0
2017-10-12 15:50:00,47.5,47.52,47.46,47.47,81890.0,34.6513,34.6659,34.6222,34.6294,81890.0
2017-10-13 09:30:00,47.99,47.99,47.62,47.64,64563.0,35.0088,35.0088,34.7389,34.7535,64563.0
2017-10-13 09:40:00,47.63,47.63,47.21,47.24,22490.0,34.7462,34.7462,34.4398,34.4617,22490.0
2017-10-13 09:50:00,47.21,47.27,47.01,47.13,45206.0,34.4398,34.4835,34.2939,34.3814,45206.0
2017-10-13 10:00:00,47.13,47.24,47.05,47.08,17051.0,34.3814,34.4617,34.3231,34.3449,17051.0
2017-10-13 10:10:00,47.11,47.25,47.05,47.25,72720.0,34.3668,34.469,34.3231,34.469,72720.0
2017-10-13 10:20:00,47.26,47.28,47.11,47.26,69666.0,34.4763,34.4908,34.3668,34.4763,69666.0
2017-10-13 10:30:00,47.23,47.26,47.15,47.19,20615.0,34.4544,34.4763,34.396,34.4252,20615.0
2017-10-13 10:40:00,47.18,47.24,47.12,47.12,13775.0,34.4179,34.4617,34.3741,34.3741,13775.0
2017-10-13 10:50:00,47.11,47.17,47.08,47.17,20128.0,34.3668,34.4106,34.3449,34.4106,20128.0
2017-10-13 11:00:00,47.16,47.21,47.12,47.18,13527.0,34.4033,34.4398,34.3741,34.4179,13527.0
2017-10-13 11:10:00,47.18,47.25,47.16,47.25,14192.0,34.4179,34.469,34.4033,34.469,14192.0
2017-10-13 11:20:00,47.25,47.25,47.11,47.15,44190.0,34.469,34.469,34.3668,34.396,44190.0
2017-10-13 11:30:00,47.17,47.17,47.03,47.05,16004.0,34.4106,34.4106,34.3085,34.3231,16004.0
2017-10-13 11:40:00,47.04,47.14,47.03,47.1,28093.0,34.3158,34.3887,34.3085,34.3595,28093.0
2017-10-13 11:50:00,47.1,47.1,47.03,47.03,11148.0,34.3595,34.3595,34.3085,34.3085,11148.0
2017-10-13 12:00:00,47.03,47.06,47.01,47.02,23224.0,34.3085,34.3304,34.2939,34.3012,23224.0
2017-10-13 12:10:00,47.02,47.11,46.99,47.1,16368.0,34.3012,34.3668,34.2793,34.3595,16368.0
2017-10-13 12:20:00,47.11,47.17,47.11,47.16,9483.0,34.3668,34.4106,34.3668,34.4033,9483.0
2017-10-13 12:30:00,47.14,47.17,47.11,47.16,9822.0,34.3887,34.4106,34.3668,34.4033,9822.0
2017-10-13 12:40:00,47.15,47.22,47.13,47.22,12502.0,34.396,34.4471,34.3814,34.4471,12502.0
2017-10-13 12:50:00,47.22,47.39,47.22,47.34,15046.0,34.4471,34.5711,34.4471,34.5346,15046.0
2017-10-13 13:00:00,47.34,47.36,47.28,47.3,14603.0,34.5346,34.5492,34.4908,34.5054,14603.0
2017-10-13 13:10:00,47.3,47.3,47.19,47.3,14634.0,34.5054,34.5054,34.4252,34.5054,14634.0
2017-10-13 13:20:00,47.32,47.41,47.32,47.38,24345.0,34.52,34.5857,34.52,34.5638,24345.0
2017-10-13 13:30:00,47.39,47.41,47.34,47.36,10310.0,34.5711,34.5857,34.5346,34.5492,10310.0
2017-10-13 13:40:00,47.36,47.43,47.34,47.41,39696.0,34.5492,34.6003,34.5346,34.5857,39696.0
2017-10-13 13:50:00,47.41,47.42,47.27,47.3,22983.0,34.5857,34.593,34.4835,34.5054,22983.0
2017-10-13 14:00:00,47.29,47.33,47.26,47.3,16149.0,34.4981,34.5273,34.4763,34.5054,16149.0
2017-10-13 14:10:00,47.31,47.33,47.26,47.32,11174.0,34.5127,34.5273,34.4763,34.52,11174.0
2017-10-13 14:20:00,47.31,47.38,47.27,47.38,21206.0,34.5127,34.5638,34.4835,34.5638,21206.0
2017-10-13 14:30:00,47.39,47.42,47.34,47.35,21599.0,34.5711,34.593,34.5346,34.5419,21599.0
2017-10-13 14:40:00,47.35,47.44,47.34,47.39,23777.0,34.5419,34.6076,34.5346,34.5711,23777.0
2017-10-13 14:50:00,47.41,47.44,47.33,47.33,17693.0,34.5857,34.6076,34.5273,34.5273,17693.0
2017-10-13 15:00:00,47.34,47.39,47.32,47.38,21263.0,34.5346,34.5711,34.52,34.5638,21263.0
2017-10-13 15:10:00,47.37,47.37,47.32,47.34,18829.0,34.5565,34.5565,34.52,34.5346,18829.0
2017-10-13 15:20:00,47.33,47.4,47.32,47.36,24908.0,34.5273,34.5784,34.52,34.5492,24908.0
2017-10-13 15:30:00,47.36,47.36,47.28,47.29,36328.0,34.5492,34.5492,34.4908,34.4981,36328.0
2017-10-13 15:40:00,47.3,47.32,47.28,47.3,47342.0,34.5054,34.52,34.4908,34.5054,47342.0
2017-10-13 15:50:00,47.31,47.31,47.22,47.24,119442.0,34.5127,34.5127,34.4471,34.4617,119442.0
2017-10-16 09:30:00,47.05,47.41,47.05,47.35,34547.0,34.3231,34.5857,34.3231,34.5419,34547.0
2017-10-16 09:40:00,47.32,47.33,47.01,47.03,45072.0,34.52,34.5273,34.2939,34.3085,45072.0
2017-10-16 09:50:00,47.03,47.04,46.7,46.7,41776.0,34.3085,34.3158,34.0677,34.0677,41776.0
2017-10-16 10:00:00,46.67,46.77,46.58,46.59,52120.0,34.0458,34.1188,33.9802,33.9875,52120.0
2017-10-16 10:10:00,46.6,46.6,46.25,46.25,82368.0,33.9948,33.9948,33.7395,33.7395,82368.0
2017-10-16 10:20:00,46.22,46.32,46.15,46.2,38586.0,33.7176,33.7905,33.6665,33.703,38586.0
2017-10-16 10:30:00,46.2,46.43,46.19,46.41,38768.0,33.703,33.8708,33.6957,33.8562,38768.0
2017-10-16 10:40:00,46.45,46.48,46.36,46.4,37894.0,33.8854,33.9072,33.8197,33.8489,37894.0
2017-10-16 10:50:00,46.39,46.39,46.17,46.2,57027.0,33.8416,33.8416,33.6811,33.703,57027.0
2017-10-16 11:00:00,46.2,46.29,46.13,46.15,30023.0,33.703,33.7686,33.6519,33.6665,30023.0
2017-10-16 11:10:00,46.14,46.24,46.1,46.11,30047.0,33.6592,33.7322,33.63,33.6373,30047.0
2017-10-16 11:20:00,46.11,46.23,46.1,46.23,33853.0,33.6373,33.7249,33.63,33.7249,33853.0
2017-10-16 11:30:00,46.24,46.26,46.14,46.14,33313.0,33.7322,33.7468,33.6592,33.6592,33313.0
2017-10-16 11:40:00,46.13,46.16,45.95,46.01,29988.0,33.6519,33.6738,33.5206,33.5644,29988.0
2017-10-16 11:50:00,46.02,46.02,45.8,45.87,38507.0,33.5717,33.5717,33.4112,33.4622,38507.0
2017-10-16 12:00:00,45.87,45.87,45.75,45.8,33226.0,33.4622,33.4622,33.3747,33.4112,33226.0
2017-10-16 12:10:00,45.78,45.99,45.77,45.96,30739.0,33.3966,33.5498,33.3893,33.5279,30739.0
2017-10-16 12:20:00,45.95,46.03,45.86,45.97,33167.0,33.5206,33.579,33.455,33.5352,33167.0
2017-10-16 12:30:00,45.98,46.06,45.94,46.03,37652.0,33.5425,33.6009,33.5133,33.579,37652.0
2017-10-16 12:40:00,46.04,46.1,46.01,46.07,28791.0,33.5863,33.63,33.5644,33.6081,28791.0
2017-10-16 12:50:00,46.1,46.16,46.07,46.12,30099.0,33.63,33.6738,33.6081,33.6446,30099.0
2017-10-16 13:00:00,46.11,46.12,45.91,45.91,25117.0,33.6373,33.6446,33.4914,33.4914,25117.0
2017-10-16 13:10:00,45.92,45.93,45.75,45.82,32776.0,33.4987,33.506,33.3747,33.4258,32776.0
2017-10-16 13:20:00,45.82,45.82,45.73,45.77,26572.0,33.4258,33.4258,33.3601,33.3893,26572.0
2017-10-16 13:30:00,45.79,45.8,45.63,45.76,46417.0,33.4039,33.4112,33.2872,33.382,46417.0
2017-10-16 13:40:00,45.75,45.77,45.69,45.74,27056.0,33.3747,33.3893,33.3309,33.3674,27056.0
2017-10-16 13:50:00,45.73,45.81,45.73,45.75,33995.0,33.3601,33.4185,33.3601,33.3747,33995.0
2017-10-16 14:00:00,45.75,45.75,45.53,45.55,45897.0,33.3747,33.3747,33.2142,33.2288,45897.0
2017-10-16 14:10:00,45.56,45.75,45.54,45.73,37315.0,33.2361,33.3747,33.2215,33.3601,37315.0
2017-10-16 14:20:00,45.73,45.85,45.72,45.75,59462.0,33.3601,33.4477,33.3528,33.3747,59462.0
2017-10-16 14:30:00,45.76,45.87,45.75,45.82,51299.0,33.382,33.4622,33.3747,33.4258,51299.0
2017-10-16 14:40:00,45.82,45.83,45.75,45.78,52487.0,33.4258,33.4331,33.3747,33.3966,52487.0
2017-10-16 14:50:00,45.77,45.89,45.74,45.75,49041.0,33.3893,33.4768,33.3674,33.3747,49041.0
2017-10-16 15:00:00,45.76,45.8,45.73,45.75,36333.0,33.382,33.4112,33.3601,33.3747,36333.0
2017-10-16 15:10:00,45.75,45.75,45.54,45.54,39785.0,33.3747,33.3747,33.2215,33.2215,39785.0
2017-10-16 15:20:00,45.55,45.58,45.44,45.47,71521.0,33.2288,33.2507,33.1486,33.1704,71521.0
2017-10-16 15:30:00,45.48,45.51,45.44,45.47,71761.0,33.1777,33.1996,33.1486,33.1704,71761.0
2017-10-16 15:40:00,45.47,45.55,45.45,45.55,118475.0,33.1704,33.2288,33.1559,33.2288,118475.0
2017-10-16 15:50:00,45.55,45.7,45.54,45.68,295703.0,33.2288,33.3382,33.2215,33.3236,295703.0
2017-10-17 09:30:00,44.98,45.39,44.5,45.19,164741.0,32.813,33.1121,32.4628,32.9662,164741.0
2017-10-17 09:40:00,45.18,45.71,45.18,45.63,61611.0,32.9589,33.3455,32.9589,33.2872,61611.0
2017-10-17 09:50:00,45.59,45.65,45.55,45.58,14474.0,33.258,33.3018,33.2288,33.2507,14474.0
2017-10-17 10:00:00,45.59,45.66,45.31,45.31,42369.0,33.258,33.3091,33.0537,33.0537,42369.0
2017-10-17 10:10:00,45.32,45.32,45.16,45.22,39832.0,33.061,33.061,32.9443,32.9881,39832.0
2017-10-17 10:20:00,45.23,45.39,45.2,45.38,47764.0,32.9954,33.1121,32.9735,33.1048,47764.0
2017-10-17 10:30:00,45.39,45.5,45.34,45.48,44328.0,33.1121,33.1923,33.0756,33.1777,44328.0
2017-10-17 10:40:00,45.47,45.57,45.28,45.49,39228.0,33.1704,33.2434,33.0318,33.185,39228.0
2017-10-17 10:50:00,45.49,45.49,45.22,45.24,33615.0,33.185,33.185,32.9881,33.0027,33615.0
2017-10-17 11:00:00,45.23,45.32,45.15,45.15,30986.0,32.9954,33.061,32.937,32.937,30986.0
2017-10-17 11:10:00,45.14,45.17,45.06,45.09,49214.0,32.9297,32.9516,32.8713,32.8932,49214.0
2017-10-17 11:20:00,45.1,45.11,45.01,45.03,19944.0,32.9005,32.9078,32.8349,32.8495,19944.0
2017-10-17 11:30:00,45.01,45.08,44.95,45.08,54090.0,32.8349,32.8859,32.7911,32.8859,54090.0
2017-10-17 11:40:00,45.08,45.16,45.03,45.14,19765.0,32.8859,32.9443,32.8495,32.9297,19765.0
2017-10-17 11:50:00,45.13,45.25,45.12,45.25,14851.0,32.9224,33.01,32.9151,33.01,14851.0
2017-10-17 12:00:00,45.23,45.34,45.17,45.32,22810.0,32.9954,33.0756,32.9516,33.061,22810.0
2017-10-17 12:10:00,45.32,45.35,45.29,45.32,10132.0,33.061,33.0829,33.0391,33.061,10132.0
2017-10-17 12:20:00,45.32,45.52,45.3,45.52,19092.0,33.061,33.2069,33.0464,33.2069,19092.0
2017-10-17 12:30:00,45.53,45.53,45.41,45.42,9220.0,33.2142,33.2142,33.1267,33.134,9220.0
2017-10-17 12:40:00,45.4,45.42,45.33,45.33,10202.0,33.1194,33.134,33.0683,33.0683,10202.0
2017-10-17 12:50:00,45.32,45.33,45.27,45.29,9744.0,33.061,33.0683,33.0245,33.0391,9744.0
2017-10-17 13:00:00,45.28,45.28,45.22,45.26,10706.0,33.0318,33.0318,32.9881,33.0172,10706.0
2017-10-17 13:10:00,45.25,45.25,45.18,45.18,16503.0,33.01,33.01,32.9589,32.9589,16503.0
2017-10-17 13:20:00,45.17,45.2,45.12,45.13,6897.0,32.9516,32.9735,32.9151,32.9224,6897.0
2017-10-17 13:30:00,45.14,45.14,45.03,45.04,21225.0,32.9297,32.9297,32.8495,32.8568,21225.0
2017-10-17 13:40:00,45.03,45.09,44.99,45.05,30398.0,32.8495,32.8932,32.8203,32.8641,30398.0
2017-10-17 13:50:00,45.04,45.06,44.94,44.96,19543.0,32.8568,32.8713,32.7838,32.7984,19543.0
2017-10-17 14:00:00,44.96,45.08,44.95,45.08,21203.0,32.7984,32.8859,32.7911,32.8859,21203.0
2017-10-17 14:10:00,45.07,45.22,45.07,45.21,27743.0,32.8786,32.9881,32.8786,32.9808,27743.0
2017-10-17 14:20:00,45.2,45.25,45.17,45.21,35749.0,32.9735,33.01,32.9516,32.9808,35749.0
2017-10-17 14:30:00,45.21,45.23,45.2,45.22,28372.0,32.9808,32.9954,32.9735,32.9881,28372.0
2017-10-17 14:40:00,45.22,45.3,45.15,45.28,47558.0,32.9881,33.0464,32.937,33.0318,47558.0
2017-10-17 14:50:00,45.3,45.3,45.25,45.26,12099.0,33.0464,33.0464,33.01,33.0172,12099.0
2017-10-17 15:00:00,45.25,45.27,45.23,45.25,23503.0,33.01,33.0245,32.9954,33.01,23503.0
2017-10-17 15:10:00,45.26,45.29,45.21,45.25,31893.0,33.0172,33.0391,32.9808,33.01,31893.0
2017-10-17 15:20:00,45.24,45.3,45.21,45.3,31327.0,33.0027,33.0464,32.9808,33.0464,31327.0
2017-10-17 15:30:00,45.29,45.37,45.28,45.34,36546.0,33.0391,33.0975,33.0318,33.0756,36546.0
2017-10-17 15:40:00,45.35,45.38,45.31,45.32,49254.0,33.0829,33.1048,33.0537,33.061,49254.0
2017-10-17 15:50:00,45.33,45.39,45.3,45.39,150726.0,33.0683,33.1121,33.0464,33.1121,150726.0
2017-10-18 09:30:00,45.44,45.64,45.4,45.54,19982.0,33.1486,33.2945,33.1194,33.2215,19982.0
2017-10-18 09:40:00,45.53,45.53,45.28,45.4,16371.0,33.2142,33.2142,33.0318,33.1194,16371.0
2017-10-18 09:50:00,45.41,45.5,45.34,45.46,8621.0,33.1267,33.1923,33.0756,33.1632,8621.0
2017-10-18 10:00:00,45.46,45.49,45.19,45.19,16985.0,33.1632,33.185,32.9662,32.9662,16985.0
2017-10-18 10:10:00,45.19,45.29,45.08,45.29,44750.0,32.9662,33.0391,32.8859,33.0391,44750.0
2017-10-18 10:20:00,45.29,45.54,45.16,45.53,33750.0,33.0391,33.2215,32.9443,33.2142,33750.0
2017-10-18 10:30:00,45.52,45.6,45.41,45.45,38126.0,33.2069,33.2653,33.1267,33.1559,38126.0
2017-10-18 10:40:00,45.46,45.57,45.45,45.55,27277.0,33.1632,33.2434,33.1559,33.2288,27277.0
2017-10-18 10:50:00,45.56,45.56,45.34,45.42,22030.0,33.2361,33.2361,33.0756,33.134,22030.0
2017-10-18 11:00:00,45.43,45.44,45.27,45.32,46739.0,33.1413,33.1486,33.0245,33.061,46739.0
2017-10-18 11:10:00,45.3,45.3,45.19,45.21,22960.0,33.0464,33.0464,32.9662,32.9808,22960.0
2017-10-18 11:20:00,45.21,45.26,45.02,45.05,82010.0,32.9808,33.0172,32.8422,32.8641,82010.0
2017-10-18 11:30:00,45.05,45.06,44.89,44.92,32470.0,32.8641,32.8713,32.7473,32.7692,32470.0
2017-10-18 11:40:00,44.91,45.04,44.89,44.91,24399.0,32.7619,32.8568,32.7473,32.7619,24399.0
2017-10-18 11:50:00,44.92,44.93,44.85,44.85,5729.0,32.7692,32.7765,32.7182,32.7182,5729.0
2017-10-18 12:00:00,44.85,44.85,44.62,44.63,23787.0,32.7182,32.7182,32.5504,32.5577,23787.0
2017-10-18 12:10:00,44.62,44.63,44.55,44.56,17939.0,32.5504,32.5577,32.4993,32.5066,17939.0
2017-10-18 12:20:00,44.56,44.56,44.48,44.48,35758.0,32.5066,32.5066,32.4482,32.4482,35758.0
2017-10-18 12:30:00,44.5,44.6,44.49,44.52,34220.0,32.4628,32.5358,32.4555,32.4774,34220.0
2017-10-18 12:40:00,44.51,44.52,44.43,44.48,16062.0,32.4701,32.4774,32.4118,32.4482,16062.0
2017-10-18 12:50:00,44.49,44.53,44.44,44.52,37982.0,32.4555,32.4847,32.4191,32.4774,37982.0
2017-10-18 13:00:00,44.52,44.56,44.47,44.5,20380.0,32.4774,32.5066,32.4409,32.4628,20380.0
2017-10-18 13:10:00,44.51,44.56,44.45,44.5,27934.0,32.4701,32.5066,32.4264,32.4628,27934.0
2017-10-18 13:20:00,44.5,44.51,44.44,44.45,17759.0,32.4628,32.4701,32.4191,32.4264,17759.0
2017-10-18 13:30:00,44.44,44.47,44.42,44.45,9208.0,32.4191,32.4409,32.4045,32.4264,9208.0
2017-10-18 13:40:00,44.46,44.5,44.44,44.49,37700.0,32.4336,32.4628,32.4191,32.4555,37700.0
2017-10-18 13:50:00,44.5,44.51,44.39,44.4,56665.0,32.4628,32.4701,32.3826,32.3899,56665.0
2017-10-18 14:00:00,44.41,44.45,44.4,44.45,21191.0,32.3972,32.4264,32.3899,32.4264,21191.0
2017-10-18 14:10:00,44.44,44.46,44.42,44.42,18799.0,32.4191,32.4336,32.4045,32.4045,18799.0
2017-10-18 14:20:00,44.42,44.52,44.41,44.5,34326.0,32.4045,32.4774,32.3972,32.4628,34326.0
2017-10-18 14:30:00,44.5,44.54,44.49,44.54,26417.0,32.4628,32.492,32.4555,32.492,26417.0
2017-10-18 14:40:00,44.54,44.56,44.52,44.55,17837.0,32.492,32.5066,32.4774,32.4993,17837.0
2017-10-18 14:50:00,44.55,44.62,44.54,44.6,27701.0,32.4993,32.5504,32.492,32.5358,27701.0
2017-10-18 15:00:00,44.6,44.62,44.57,44.58,31539.0,32.5358,32.5504,32.5139,32.5212,31539.0
2017-10-18 15:10:00,44.57,44.68,44.52,44.57,87169.0,32.5139,32.5941,32.4774,32.5139,87169.0
2017-10-18 15:20:00,44.58,44.66,44.57,44.6,113312.0,32.5212,32.5795,32.5139,32.5358,113312.0
2017-10-18 15:30:00,44.6,44.63,44.56,44.6,51600.0,32.5358,32.5577,32.5066,32.5358,51600.0
2017-10-18 15:40:00,44.59,44.6,44.5,44.52,45245.0,32.5285,32.5358,32.4628,32.4774,45245.0
2017-10-18 15:50:00,44.52,44.53,44.42,44.47,139942.0,32.4774,32.4847,32.4045,32.4409,139942.0
2017-10-19 09:30:00,44.14,44.34,44.0,44.28,89283.0,32.2002,32.3461,32.0981,32.3023,89283.0
2017-10-19 09:40:00,44.29,44.39,44.18,44.23,27937.0,32.3096,32.3826,32.2294,32.2659,27937.0
2017-10-19 09:50:00,44.23,44.23,44.05,44.05,29885.0,32.2659,32.2659,32.1346,32.1346,29885.0
2017-10-19 10:00:00,44.06,44.07,43.8,43.95,50268.0,32.1418,32.1491,31.9522,32.0616,50268.0
2017-10-19 10:10:00,43.95,44.14,43.95,44.1,31556.0,32.0616,32.2002,32.0616,32.171,31556.0
2017-10-19 10:20:00,44.09,44.15,43.99,44.14,27507.0,32.1637,32.2075,32.0908,32.2002,27507.0
2017-10-19 10:30:00,44.15,44.2,44.04,44.1,57017.0,32.2075,32.244,32.1273,32.171,57017.0
2017-10-19 10:40:00,44.1,44.12,44.02,44.09,49740.0,32.171,32.1856,32.1127,32.1637,49740.0
2017-10-19 10:50:00,44.12,44.25,44.1,44.22,16738.0,32.1856,32.2805,32.171,32.2586,16738.0
2017-10-19 11:00:00,44.23,44.23,44.15,44.16,14605.0,32.2659,32.2659,32.2075,32.2148,14605.0
2017-10-19 11:10:00,44.16,44.19,44.13,44.13,9843.0,32.2148,32.2367,32.1929,32.1929,9843.0
2017-10-19 11:20:00,44.13,44.14,44.0,44.01,18667.0,32.1929,32.2002,32.0981,32.1054,18667.0
2017-10-19 11:30:00,44.01,44.02,43.96,43.99,31400.0,32.1054,32.1127,32.0689,32.0908,31400.0
2017-10-19 11:40:00,43.99,43.99,43.88,43.88,8765.0,32.0908,32.0908,32.0105,32.0105,8765.0
2017-10-19 11:50:00,43.87,43.89,43.83,43.84,20292.0,32.0032,32.0178,31.9741,31.9814,20292.0
2017-10-19 12:00:00,43.85,43.91,43.84,43.91,21423.0,31.9887,32.0324,31.9814,32.0324,21423.0
2017-10-19 12:10:00,43.91,43.91,43.82,43.84,22023.0,32.0324,32.0324,31.9668,31.9814,22023.0
2017-10-19 12:20:00,43.82,43.83,43.78,43.8,18601.0,31.9668,31.9741,31.9376,31.9522,18601.0
2017-10-19 12:30:00,43.79,43.88,43.78,43.84,16372.0,31.9449,32.0105,31.9376,31.9814,16372.0
2017-10-19 12:40:00,43.84,43.91,43.83,43.89,20345.0,31.9814,32.0324,31.9741,32.0178,20345.0
2017-10-19 12:50:00,43.89,43.94,43.89,43.92,14424.0,32.0178,32.0543,32.0178,32.0397,14424.0
2017-10-19 13:00:00,43.92,43.93,43.88,43.89,14746.0,32.0397,32.047,32.0105,32.0178,14746.0
2017-10-19 13:10:00,43.9,43.9,43.85,43.87,9586.0,32.0251,32.0251,31.9887,32.0032,9586.0
2017-10-19 13:20:00,43.88,43.88,43.85,43.87,13033.0,32.0105,32.0105,31.9887,32.0032,13033.0
2017-10-19 13:30:00,43.87,43.91,43.85,43.9,17116.0,32.0032,32.0324,31.9887,32.0251,17116.0
2017-10-19 13:40:00,43.91,43.97,43.9,43.93,13985.0,32.0324,32.0762,32.0251,32.047,13985.0
2017-10-19 13:50:00,43.94,43.95,43.92,43.94,16402.0,32.0543,32.0616,32.0397,32.0543,16402.0
2017-10-19 14:00:00,43.95,44.0,43.89,44.0,31249.0,32.0616,32.0981,32.0178,32.0981,31249.0
2017-10-19 14:10:00,44.01,44.06,44.01,44.03,13108.0,32.1054,32.1418,32.1054,32.12,13108.0
2017-10-19 14:20:00,44.03,44.15,44.01,44.11,33378.0,32.12,32.2075,32.1054,32.1783,33378.0
2017-10-19 14:30:00,44.12,44.22,44.11,44.21,16934.0,32.1856,32.2586,32.1783,32.2513,16934.0
2017-10-19 14:40:00,44.22,44.32,44.21,44.23,21021.0,32.2586,32.3315,32.2513,32.2659,21021.0
2017-10-19 14:50:00,44.22,44.27,44.22,44.25,25675.0,32.2586,32.295,32.2586,32.2805,25675.0
2017-10-19 15:00:00,44.26,44.32,44.26,44.32,28580.0,32.2877,32.3315,32.2877,32.3315,28580.0
2017-10-19 15:10:00,44.33,44.39,44.33,44.37,49967.0,32.3388,32.3826,32.3388,32.368,49967.0
2017-10-19 15:20:00,44.37,44.43,44.32,44.37,65883.0,32.368,32.4118,32.3315,32.368,65883.0
2017-10-19 15:30:00,44.36,44.49,44.34,44.41,52307.0,32.3607,32.4555,32.3461,32.3972,52307.0
2017-10-19 15:40:00,44.42,44.48,44.4,44.47,103233.0,32.4045,32.4482,32.3899,32.4409,103233.0
2017-10-19 15:50:00,44.47,44.51,44.45,44.47,143178.0,32.4409,32.4701,32.4264,32.4409,143178.0
2017-10-20 09:30:00,44.64,44.95,44.38,44.39,12866.0,32.565,32.7911,32.3753,32.3826,12866.0
2017-10-20 09:40:00,44.33,44.39,44.25,44.35,11811.0,32.3388,32.3826,32.2805,32.3534,11811.0
2017-10-20 09:50:00,44.36,44.36,44.11,44.16,11748.0,32.3607,32.3607,32.1783,32.2148,11748.0
2017-10-20 10:00:00,44.17,44.26,44.17,44.23,12038.0,32.2221,32.2877,32.2221,32.2659,12038.0
2017-10-20 10:10:00,44.23,44.4,44.22,44.37,21674.0,32.2659,32.3899,32.2586,32.368,21674.0
2017-10-20 10:20:00,44.38,44.43,44.35,44.36,34811.0,32.3753,32.4118,32.3534,32.3607,34811.0
2017-10-20 10:30:00,44.36,44.44,44.31,44.35,23920.0,32.3607,32.4191,32.3242,32.3534,23920.0
2017-10-20 10:40:00,44.35,44.37,44.21,44.21,43233.0,32.3534,32.368,32.2513,32.2513,43233.0
2017-10-20 10:50:00,44.2,44.25,44.12,44.21,31485.0,32.244,32.2805,32.1856,32.2513,31485.0
2017-10-20 11:00:00,44.22,44.23,44.15,44.16,8145.0,32.2586,32.2659,32.2075,32.2148,8145.0
2017-10-20 11:10:00,44.16,44.21,44.11,44.13,23706.0,32.2148,32.2513,32.1783,32.1929,23706.0
2017-10-20 11:20:00,44.13,44.14,44.06,44.07,18242.0,32.1929,32.2002,32.1418,32.1491,18242.0
2017-10-20 11:30:00,44.08,44.15,44.01,44.07,50321.0,32.1564,32.2075,32.1054,32.1491,50321.0
2017-10-20 11:40:00,44.05,44.09,43.93,43.95,28906.0,32.1346,32.1637,32.047,32.0616,28906.0
2017-10-20 11:50:00,43.94,43.95,43.8,43.87,47174.0,32.0543,32.0616,31.9522,32.0032,47174.0
2017-10-20 12:00:00,43.89,43.89,43.84,43.86,12374.0,32.0178,32.0178,31.9814,31.9959,12374.0
2017-10-20 12:10:00,43.86,43.86,43.78,43.82,40076.0,31.9959,31.9959,31.9376,31.9668,40076.0
2017-10-20 12:20:00,43.82,43.82,43.74,43.74,16595.0,31.9668,31.9668,31.9084,31.9084,16595.0
2017-10-20 12:30:00,43.73,43.74,43.66,43.66,13229.0,31.9011,31.9084,31.85,31.85,13229.0
2017-10-20 12:40:00,43.66,43.71,43.66,43.71,10914.0,31.85,31.8865,31.85,31.8865,10914.0
2017-10-20 12:50:00,43.72,43.9,43.72,43.85,28362.0,31.8938,32.0251,31.8938,31.9887,28362.0
2017-10-20 13:00:00,43.85,43.9,43.84,43.87,9332.0,31.9887,32.0251,31.9814,32.0032,9332.0
2017-10-20 13:10:00,43.87,43.87,43.78,43.8,28138.0,32.0032,32.0032,31.9376,31.9522,28138.0
2017-10-20 13:20:00,43.79,43.87,43.76,43.76,8620.0,31.9449,32.0032,31.923,31.923,8620.0
2017-10-20 13:30:00,43.75,43.75,43.72,43.74,11410.0,31.9157,31.9157,31.8938,31.9084,11410.0
2017-10-20 13:40:00,43.75,43.79,43.75,43.76,18458.0,31.9157,31.9449,31.9157,31.923,18458.0
2017-10-20 13:50:00,43.77,43.77,43.73,43.75,29586.0,31.9303,31.9303,31.9011,31.9157,29586.0
2017-10-20 14:00:00,43.74,43.75,43.67,43.67,17203.0,31.9084,31.9157,31.8573,31.8573,17203.0
2017-10-20 14:10:00,43.66,43.8,43.65,43.79,14296.0,31.85,31.9522,31.8428,31.9449,14296.0
2017-10-20 14:20:00,43.79,43.83,43.78,43.82,16497.0,31.9449,31.9741,31.9376,31.9668,16497.0
2017-10-20 14:30:00,43.82,43.83,43.78,43.8,12490.0,31.9668,31.9741,31.9376,31.9522,12490.0
2017-10-20 14:40:00,43.8,43.84,43.75,43.75,10707.0,31.9522,31.9814,31.9157,31.9157,10707.0
2017-10-20 14:50:00,43.75,43.77,43.73,43.74,16516.0,31.9157,31.9303,31.9011,31.9084,16516.0
2017-10-20 15:00:00,43.74,43.78,43.71,43.77,20305.0,31.9084,31.9376,31.8865,31.9303,20305.0
2017-10-20 15:10:00,43.77,43.82,43.76,43.82,28090.0,31.9303,31.9668,31.923,31.9668,28090.0
2017-10-20 15:20:00,43.81,43.87,43.8,43.81,27204.0,31.9595,32.0032,31.9522,31.9595,27204.0
2017-10-20 15:30:00,43.8,43.81,43.76,43.77,37402.0,31.9522,31.9595,31.923,31.9303,37402.0
2017-10-20 15:40:00,43.75,43.83,43.75,43.82,52131.0,31.9157,31.9741,31.9157,31.9668,52131.0
2017-10-20 15:50:00,43.82,43.82,43.71,43.78,119839.0,31.9668,31.9668,31.8865,31.9376,119839.0
2017-10-23 09:30:00,43.85,43.94,43.71,43.74,45272.0,31.9887,32.0543,31.8865,31.9084,45272.0
2017-10-23 09:40:00,43.73,43.73,43.47,43.55,26403.0,31.9011,31.9011,31.7114,31.7698,26403.0
2017-10-23 09:50:00,43.55,43.73,43.55,43.72,16225.0,31.7698,31.9011,31.7698,31.8938,16225.0
2017-10-23 10:00:00,43.74,43.8,43.63,43.72,24372.0,31.9084,31.9522,31.8282,31.8938,24372.0
2017-10-23 10:10:00,43.69,43.7,43.57,43.6,20189.0,31.8719,31.8792,31.7844,31.8063,20189.0
2017-10-23 10:20:00,43.58,43.59,43.37,43.41,51189.0,31.7917,31.799,31.6385,31.6677,51189.0
2017-10-23 10:30:00,43.41,43.53,43.3,43.53,19763.0,31.6677,31.7552,31.5874,31.7552,19763.0
2017-10-23 10:40:00,43.54,43.57,43.37,43.39,16752.0,31.7625,31.7844,31.6385,31.6531,16752.0
2017-10-23 10:50:00,43.39,43.45,43.3,43.42,11691.0,31.6531,31.6969,31.5874,31.675,11691.0
2017-10-23 11:00:00,43.4,43.45,43.32,43.32,9735.0,31.6604,31.6969,31.602,31.602,9735.0
2017-10-23 11:10:00,43.33,43.37,43.23,43.24,19831.0,31.6093,31.6385,31.5364,31.5437,19831.0
2017-10-23 11:20:00,43.23,43.23,43.11,43.12,21623.0,31.5364,31.5364,31.4488,31.4561,21623.0
2017-10-23 11:30:00,43.1,43.11,43.03,43.09,34674.0,31.4415,31.4488,31.3905,31.4342,34674.0
2017-10-23 11:40:00,43.1,43.14,43.08,43.12,27104.0,31.4415,31.4707,31.4269,31.4561,27104.0
2017-10-23 11:50:00,43.11,43.16,43.1,43.11,17263.0,31.4488,31.4853,31.4415,31.4488,17263.0
2017-10-23 12:00:00,43.11,43.15,43.09,43.1,28335.0,31.4488,31.478,31.4342,31.4415,28335.0
2017-10-23 12:10:00,43.1,43.11,43.06,43.06,17399.0,31.4415,31.4488,31.4123,31.4123,17399.0
2017-10-23 12:20:00,43.05,43.06,42.98,43.0,28742.0,31.4051,31.4123,31.354,31.3686,28742.0
2017-10-23 12:30:00,43.0,43.04,42.97,43.01,40493.0,31.3686,31.3978,31.3467,31.3759,40493.0
2017-10-23 12:40:00,43.01,43.08,43.0,43.0,37581.0,31.3759,31.4269,31.3686,31.3686,37581.0
2017-10-23 12:50:00,43.0,43.01,42.93,42.94,34377.0,31.3686,31.3759,31.3175,31.3248,34377.0
2017-10-23 13:00:00,42.94,43.02,42.9,42.92,35568.0,31.3248,31.3832,31.2956,31.3102,35568.0
2017-10-23 13:10:00,42.92,42.94,42.89,42.93,25250.0,31.3102,31.3248,31.2883,31.3175,25250.0
2017-10-23 13:20:00,42.94,42.94,42.83,42.86,43685.0,31.3248,31.3248,31.2446,31.2664,43685.0
2017-10-23 13:30:00,42.87,42.87,42.79,42.8,30028.0,31.2737,31.2737,31.2154,31.2227,30028.0
2017-10-23 13:40:00,42.8,42.86,42.79,42.84,37153.0,31.2227,31.2664,31.2154,31.2519,37153.0
2017-10-23 13:50:00,42.84,42.86,42.72,42.75,34223.0,31.2519,31.2664,31.1643,31.1862,34223.0
2017-10-23 14:00:00,42.75,42.75,42.69,42.7,19935.0,31.1862,31.1862,31.1424,31.1497,19935.0
2017-10-23 14:10:00,42.7,42.73,42.65,42.69,30152.0,31.1497,31.1716,31.1133,31.1424,30152.0
2017-10-23 14:20:00,42.68,42.72,42.63,42.7,21248.0,31.1351,31.1643,31.0987,31.1497,21248.0
2017-10-23 14:30:00,42.7,42.75,42.67,42.72,22705.0,31.1497,31.1862,31.1278,31.1643,22705.0
2017-10-23 14:40:00,42.72,42.9,42.72,42.9,31083.0,31.1643,31.2956,31.1643,31.2956,31083.0
2017-10-23 14:50:00,42.9,42.94,42.9,42.94,36687.0,31.2956,31.3248,31.2956,31.3248,36687.0
2017-10-23 15:00:00,42.94,42.98,42.88,42.97,44100.0,31.3248,31.354,31.281,31.3467,44100.0
2017-10-23 15:10:00,42.96,43.02,42.93,42.96,73049.0,31.3394,31.3832,31.3175,31.3394,73049.0
2017-10-23 15:20:00,42.96,43.02,42.92,43.02,69746.0,31.3394,31.3832,31.3102,31.3832,69746.0
2017-10-23 15:30:00,43.0,43.04,42.95,42.96,67417.0,31.3686,31.3978,31.3321,31.3394,67417.0
2017-10-23 15:40:00,42.96,42.96,42.82,42.82,90407.0,31.3394,31.3394,31.2373,31.2373,90407.0
2017-10-23 15:50:00,42.83,42.83,42.71,42.78,141727.0,31.2446,31.2446,31.157,31.2081,141727.0
2017-10-24 09:30:00,42.97,43.27,42.85,42.97,66428.0,31.3467,31.5655,31.2592,31.3467,66428.0
2017-10-24 09:40:00,42.94,43.03,42.88,42.93,12338.0,31.3248,31.3905,31.281,31.3175,12338.0
2017-10-24 09:50:00,42.97,43.06,42.8,42.8,19199.0,31.3467,31.4123,31.2227,31.2227,19199.0
2017-10-24 10:00:00,42.82,42.92,42.72,42.72,18926.0,31.2373,31.3102,31.1643,31.1643,18926.0
2017-10-24 10:10:00,42.72,42.91,42.7,42.86,40063.0,31.1643,31.3029,31.1497,31.2664,40063.0
2017-10-24 10:20:00,42.85,42.96,42.64,42.67,62714.0,31.2592,31.3394,31.106,31.1278,62714.0
2017-10-24 10:30:00,42.65,42.68,42.31,42.37,129426.0,31.1133,31.1351,30.8652,30.909,129426.0
2017-10-24 10:40:00,42.38,42.43,42.28,42.34,34647.0,30.9163,30.9528,30.8433,30.8871,34647.0
2017-10-24 10:50:00,42.34,42.35,42.16,42.18,38128.0,30.8871,30.8944,30.7558,30.7704,38128.0
2017-10-24 11:00:00,42.16,42.2,41.97,42.1,67867.0,30.7558,30.785,30.6172,30.712,67867.0
2017-10-24 11:10:00,42.11,42.16,42.07,42.14,30151.0,30.7193,30.7558,30.6901,30.7412,30151.0
2017-10-24 11:20:00,42.14,42.31,42.12,42.26,17399.0,30.7412,30.8652,30.7266,30.8287,17399.0
2017-10-24 11:30:00,42.3,42.44,42.3,42.43,13389.0,30.8579,30.9601,30.8579,30.9528,13389.0
2017-10-24 11:40:00,42.42,42.57,42.37,42.55,26334.0,30.9455,31.0549,30.909,31.0403,26334.0
2017-10-24 11:50:00,42.54,42.64,42.44,42.46,24769.0,31.033,31.106,30.9601,30.9746,24769.0
2017-10-24 12:00:00,42.44,42.46,42.37,42.43,14583.0,30.9601,30.9746,30.909,30.9528,14583.0
2017-10-24 12:10:00,42.41,42.45,42.3,42.3,20381.0,30.9382,30.9673,30.8579,30.8579,20381.0
2017-10-24 12:20:00,42.3,42.3,42.19,42.27,19483.0,30.8579,30.8579,30.7777,30.836,19483.0
2017-10-24 12:30:00,42.27,42.43,42.23,42.43,120421.0,30.836,30.9528,30.8069,30.9528,120421.0
2017-10-24 12:40:00,42.44,42.48,42.38,42.41,20465.0,30.9601,30.9892,30.9163,30.9382,20465.0
2017-10-24 12:50:00,42.39,42.39,42.29,42.31,37920.0,30.9236,30.9236,30.8506,30.8652,37920.0
2017-10-24 13:00:00,42.3,42.37,42.27,42.32,24074.0,30.8579,30.909,30.836,30.8725,24074.0
2017-10-24 13:10:00,42.34,42.4,42.29,42.38,18129.0,30.8871,30.9309,30.8506,30.9163,18129.0
2017-10-24 13:20:00,42.39,42.45,42.39,42.45,18027.0,30.9236,30.9673,30.9236,30.9673,18027.0
2017-10-24 13:30:00,42.45,42.45,42.33,42.33,23707.0,30.9673,30.9673,30.8798,30.8798,23707.0
2017-10-24 13:40:00,42.34,42.34,42.2,42.25,109214.0,30.8871,30.8871,30.785,30.8214,109214.0
2017-10-24 13:50:00,42.25,42.34,42.25,42.29,35246.0,30.8214,30.8871,30.8214,30.8506,35246.0
2017-10-24 14:00:00,42.27,42.35,42.25,42.34,37212.0,30.836,30.8944,30.8214,30.8871,37212.0
2017-10-24 14:10:00,42.34,42.41,42.33,42.39,44706.0,30.8871,30.9382,30.8798,30.9236,44706.0
2017-10-24 14:20:00,42.39,42.44,42.36,42.42,29243.0,30.9236,30.9601,30.9017,30.9455,29243.0
2017-10-24 14:30:00,42.41,42.44,42.36,42.41,84599.0,30.9382,30.9601,30.9017,30.9382,84599.0
2017-10-24 14:40:00,42.41,42.42,42.3,42.37,51794.0,30.9382,30.9455,30.8579,30.909,51794.0
2017-10-24 14:50:00,42.36,42.37,42.26,42.29,27153.0,30.9017,30.909,30.8287,30.8506,27153.0
2017-10-24 15:00:00,42.3,42.3,42.18,42.24,32186.0,30.8579,30.8579,30.7704,30.8142,32186.0
2017-10-24 15:10:00,42.24,42.3,42.22,42.29,20190.0,30.8142,30.8579,30.7996,30.8506,20190.0
2017-10-24 15:20:00,42.29,42.29,42.19,42.19,39938.0,30.8506,30.8506,30.7777,30.7777,39938.0
2017-10-24 15:30:00,42.19,42.43,42.19,42.41,74839.0,30.7777,30.9528,30.7777,30.9382,74839.0
2017-10-24 15:40:00,42.41,42.42,42.24,42.25,127524.0,30.9382,30.9455,30.8142,30.8214,127524.0
2017-10-24 15:50:00,42.24,42.34,42.21,42.32,143803.0,30.8142,30.8871,30.7923,30.8725,143803.0
2017-10-25 09:30:00,42.18,42.26,41.79,41.82,109431.0,30.7704,30.8287,30.4859,30.5078,109431.0
2017-10-25 09:40:00,41.84,42.1,41.83,42.02,32100.0,30.5224,30.712,30.5151,30.6537,32100.0
2017-10-25 09:50:00,42.0,42.0,41.66,41.67,51445.0,30.6391,30.6391,30.391,30.3983,51445.0
2017-10-25 10:00:00,41.69,41.75,41.4,41.41,45268.0,30.4129,30.4567,30.2014,30.2087,45268.0
2017-10-25 10:10:00,41.4,41.41,41.21,41.22,28723.0,30.2014,30.2087,30.0628,30.0701,28723.0
2017-10-25 10:20:00,41.21,41.24,41.13,41.22,51763.0,30.0628,30.0847,30.0044,30.0701,51763.0
2017-10-25 10:30:00,41.25,41.31,41.12,41.13,58389.0,30.0919,30.1357,29.9971,30.0044,58389.0
2017-10-25 10:40:00,41.11,41.11,40.84,40.85,46344.0,29.9898,29.9898,29.7929,29.8001,46344.0
2017-10-25 10:50:00,40.85,40.89,40.67,40.77,43525.0,29.8001,29.8293,29.6688,29.7418,43525.0
2017-10-25 11:00:00,40.79,40.99,40.75,40.75,51900.0,29.7564,29.9023,29.7272,29.7272,51900.0
2017-10-25 11:10:00,40.72,40.75,40.57,40.65,33706.0,29.7053,29.7272,29.5959,29.6542,33706.0
2017-10-25 11:20:00,40.66,40.71,40.48,40.55,53502.0,29.6615,29.698,29.5302,29.5813,53502.0
2017-10-25 11:30:00,40.54,40.65,40.5,40.65,35874.0,29.574,29.6542,29.5448,29.6542,35874.0
2017-10-25 11:40:00,40.68,40.7,40.43,40.43,57323.0,29.6761,29.6907,29.4938,29.4938,57323.0
2017-10-25 11:50:00,40.43,40.43,40.3,40.34,37744.0,29.4938,29.4938,29.3989,29.4281,37744.0
2017-10-25 12:00:00,40.32,40.4,40.32,40.4,45540.0,29.4135,29.4719,29.4135,29.4719,45540.0
2017-10-25 12:10:00,40.41,40.43,40.3,40.3,22836.0,29.4792,29.4938,29.3989,29.3989,22836.0
2017-10-25 12:20:00,40.3,40.62,40.28,40.61,61675.0,29.3989,29.6324,29.3843,29.6251,61675.0
2017-10-25 12:30:00,40.6,40.91,40.59,40.81,43119.0,29.6178,29.8439,29.6105,29.771,43119.0
2017-10-25 12:40:00,40.79,40.82,40.38,40.43,109349.0,29.7564,29.7783,29.4573,29.4938,109349.0
2017-10-25 12:50:00,40.42,40.67,40.39,40.66,61642.0,29.4865,29.6688,29.4646,29.6615,61642.0
2017-10-25 13:00:00,40.67,40.8,40.57,40.77,48404.0,29.6688,29.7637,29.5959,29.7418,48404.0
2017-10-25 13:10:00,40.76,40.78,40.49,40.5,108047.0,29.7345,29.7491,29.5375,29.5448,108047.0
2017-10-25 13:20:00,40.48,40.59,40.38,40.56,91408.0,29.5302,29.6105,29.4573,29.5886,91408.0
2017-10-25 13:30:00,40.57,40.69,40.55,40.66,53337.0,29.5959,29.6834,29.5813,29.6615,53337.0
2017-10-25 13:40:00,40.66,40.74,40.61,40.69,85542.0,29.6615,29.7199,29.6251,29.6834,85542.0
2017-10-25 13:50:00,40.69,40.74,40.63,40.72,49401.0,29.6834,29.7199,29.6397,29.7053,49401.0
2017-10-25 14:00:00,40.71,40.75,40.64,40.7,71898.0,29.698,29.7272,29.647,29.6907,71898.0
2017-10-25 14:10:00,40.7,40.72,40.59,40.59,50654.0,29.6907,29.7053,29.6105,29.6105,50654.0
2017-10-25 14:20:00,40.58,40.67,40.57,40.63,39902.0,29.6032,29.6688,29.5959,29.6397,39902.0
2017-10-25 14:30:00,40.64,40.7,40.6,40.61,52282.0,29.647,29.6907,29.6178,29.6251,52282.0
2017-10-25 14:40:00,40.61,40.65,40.41,40.42,154036.0,29.6251,29.6542,29.4792,29.4865,154036.0
2017-10-25 14:50:00,40.43,40.45,40.31,40.31,62504.0,29.4938,29.5083,29.4062,29.4062,62504.0
2017-10-25 15:00:00,40.32,40.46,40.28,40.43,69151.0,29.4135,29.5156,29.3843,29.4938,69151.0
2017-10-25 15:10:00,40.43,40.44,40.28,40.28,55745.0,29.4938,29.5011,29.3843,29.3843,55745.0
2017-10-25 15:20:00,40.28,40.38,40.27,40.29,84969.0,29.3843,29.4573,29.377,29.3916,84969.0
2017-10-25 15:30:00,40.29,40.36,40.26,40.27,87699.0,29.3916,29.4427,29.3697,29.377,87699.0
2017-10-25 15:40:00,40.28,40.3,40.22,40.25,110535.0,29.3843,29.3989,29.3406,29.3624,110535.0
2017-10-25 15:50:00,40.24,40.35,40.22,40.35,176347.0,29.3552,29.4354,29.3406,29.4354,176347.0
2017-10-26 09:30:00,40.26,40.34,39.6,39.65,108881.0,29.3697,29.4281,28.8883,28.9247,108881.0
2017-10-26 09:40:00,39.65,40.14,39.59,40.09,39557.0,28.9247,29.2822,28.881,29.2457,39557.0
2017-10-26 09:50:00,40.11,40.27,39.96,39.99,58957.0,29.2603,29.377,29.1509,29.1728,58957.0
2017-10-26 10:00:00,39.99,40.01,39.78,39.79,78909.0,29.1728,29.1874,29.0196,29.0269,78909.0
2017-10-26 10:10:00,39.8,39.93,39.68,39.85,71896.0,29.0342,29.129,28.9466,29.0706,71896.0
2017-10-26 10:20:00,39.86,40.03,39.85,40.02,91279.0,29.0779,29.202,29.0706,29.1947,91279.0
2017-10-26 10:30:00,40.02,40.08,39.91,39.92,149438.0,29.1947,29.2384,29.1144,29.1217,149438.0
2017-10-26 10:40:00,39.9,39.95,39.84,39.91,45495.0,29.1071,29.1436,29.0634,29.1144,45495.0
2017-10-26 10:50:00,39.9,39.91,39.8,39.8,51774.0,29.1071,29.1144,29.0342,29.0342,51774.0
2017-10-26 11:00:00,39.82,39.96,39.81,39.95,51879.0,29.0488,29.1509,29.0415,29.1436,51879.0
2017-10-26 11:10:00,39.96,40.12,39.91,40.11,54980.0,29.1509,29.2676,29.1144,29.2603,54980.0
2017-10-26 11:20:00,40.1,40.8,40.1,40.8,96250.0,29.253,29.7637,29.253,29.7637,96250.0
2017-10-26 11:30:00,40.79,40.8,40.44,40.54,79073.0,29.7564,29.7637,29.5011,29.574,79073.0
2017-10-26 11:40:00,40.53,40.88,40.51,40.87,93825.0,29.5667,29.822,29.5521,29.8147,93825.0
2017-10-26 11:50:00,40.86,41.35,40.85,41.33,121635.0,29.8074,30.1649,29.8001,30.1503,121635.0
2017-10-26 12:00:00,41.32,41.33,40.91,40.96,71498.0,30.143,30.1503,29.8439,29.8804,71498.0
2017-10-26 12:10:00,40.95,41.1,40.87,40.98,71140.0,29.8731,29.9825,29.8147,29.895,71140.0
2017-10-26 12:20:00,40.99,41.0,40.82,40.86,33238.0,29.9023,29.9096,29.7783,29.8074,33238.0
2017-10-26 12:30:00,40.85,40.91,40.72,40.76,27146.0,29.8001,29.8439,29.7053,29.7345,27146.0
2017-10-26 12:40:00,40.78,40.87,40.73,40.87,111710.0,29.7491,29.8147,29.7126,29.8147,111710.0
2017-10-26 12:50:00,40.87,40.92,40.78,40.88,31426.0,29.8147,29.8512,29.7491,29.822,31426.0
2017-10-26 13:00:00,40.89,40.91,40.81,40.9,29785.0,29.8293,29.8439,29.771,29.8366,29785.0
2017-10-26 13:10:00,40.9,41.0,40.87,40.97,47147.0,29.8366,29.9096,29.8147,29.8877,47147.0
2017-10-26 13:20:00,40.97,41.05,40.95,40.96,52356.0,29.8877,29.946,29.8731,29.8804,52356.0
2017-10-26 13:30:00,40.96,40.96,40.87,40.9,59334.0,29.8804,29.8804,29.8147,29.8366,59334.0
2017-10-26 13:40:00,40.89,40.97,40.84,40.9,64041.0,29.8293,29.8877,29.7929,29.8366,64041.0
2017-10-26 13:50:00,40.9,40.92,40.85,40.88,74833.0,29.8366,29.8512,29.8001,29.822,74833.0
2017-10-26 14:00:00,40.88,40.94,40.76,40.78,68237.0,29.822,29.8658,29.7345,29.7491,68237.0
2017-10-26 14:10:00,40.78,40.83,40.64,40.65,31985.0,29.7491,29.7856,29.647,29.6542,31985.0
2017-10-26 14:20:00,40.65,40.68,40.54,40.67,36525.0,29.6542,29.6761,29.574,29.6688,36525.0
2017-10-26 14:30:00,40.68,40.72,40.66,40.67,23657.0,29.6761,29.7053,29.6615,29.6688,23657.0
2017-10-26 14:40:00,40.67,40.89,40.66,40.87,50391.0,29.6688,29.8293,29.6615,29.8147,50391.0
2017-10-26 14:50:00,40.86,40.88,40.84,40.85,21117.0,29.8074,29.822,29.7929,29.8001,21117.0
2017-10-26 15:00:00,40.86,40.94,40.85,40.88,34014.0,29.8074,29.8658,29.8001,29.822,34014.0
2017-10-26 15:10:00,40.88,40.88,40.68,40.73,39433.0,29.822,29.822,29.6761,29.7126,39433.0
2017-10-26 15:20:00,40.74,40.8,40.73,40.76,41047.0,29.7199,29.7637,29.7126,29.7345,41047.0
2017-10-26 15:30:00,40.75,40.76,40.65,40.72,51145.0,29.7272,29.7345,29.6542,29.7053,51145.0
2017-10-26 15:40:00,40.72,40.76,40.62,40.65,85091.0,29.7053,29.7345,29.6324,29.6542,85091.0
2017-10-26 15:50:00,40.65,40.7,40.62,40.69,150585.0,29.6542,29.6907,29.6324,29.6834,150585.0
2017-10-27 09:30:00,40.71,40.78,40.53,40.6,18658.0,29.698,29.7491,29.5667,29.6178,18658.0
2017-10-27 09:40:00,40.66,40.74,40.44,40.44,25430.0,29.6615,29.7199,29.5011,29.5011,25430.0
2017-10-27 09:50:00,40.44,40.85,40.42,40.82,18941.0,29.5011,29.8001,29.4865,29.7783,18941.0
2017-10-27 10:00:00,40.81,41.2,40.81,41.12,167337.0,29.771,30.0555,29.771,29.9971,167337.0
2017-10-27 10:10:00,41.1,41.12,40.95,41.0,120518.0,29.9825,29.9971,29.8731,29.9096,120518.0
2017-10-27 10:20:00,41.0,41.02,40.82,40.84,59379.0,29.9096,29.9242,29.7783,29.7929,59379.0
2017-10-27 10:30:00,40.83,41.03,40.81,41.02,25891.0,29.7856,29.9315,29.771,29.9242,25891.0
2017-10-27 10:40:00,41.03,41.29,40.99,41.2,52357.0,29.9315,30.1211,29.9023,30.0555,52357.0
2017-10-27 10:50:00,41.23,41.37,41.18,41.32,56930.0,30.0774,30.1795,30.0409,30.143,56930.0
2017-10-27 11:00:00,41.29,41.56,41.28,41.54,65068.0,30.1211,30.3181,30.1138,30.3035,65068.0
2017-10-27 11:10:00,41.54,41.86,41.5,41.8,98714.0,30.3035,30.5369,30.2743,30.4932,98714.0
2017-10-27 11:20:00,41.78,42.13,41.76,42.13,69267.0,30.4786,30.7339,30.464,30.7339,69267.0
2017-10-27 11:30:00,42.1,42.39,42.07,42.39,131093.0,30.712,30.9236,30.6901,30.9236,131093.0
2017-10-27 11:40:00,42.4,42.4,42.05,42.11,127135.0,30.9309,30.9309,30.6755,30.7193,127135.0
2017-10-27 11:50:00,42.11,42.18,42.08,42.14,36408.0,30.7193,30.7704,30.6974,30.7412,36408.0
2017-10-27 12:00:00,42.14,42.27,42.08,42.16,83154.0,30.7412,30.836,30.6974,30.7558,83154.0
2017-10-27 12:10:00,42.16,42.19,42.02,42.04,119007.0,30.7558,30.7777,30.6537,30.6683,119007.0
2017-10-27 12:20:00,42.05,42.1,41.95,42.02,50831.0,30.6755,30.712,30.6026,30.6537,50831.0
2017-10-27 12:30:00,42.01,42.11,42.0,42.07,38768.0,30.6464,30.7193,30.6391,30.6901,38768.0
2017-10-27 12:40:00,42.07,42.15,42.04,42.14,26779.0,30.6901,30.7485,30.6683,30.7412,26779.0
2017-10-27 12:50:00,42.12,42.13,42.03,42.09,32945.0,30.7266,30.7339,30.661,30.7047,32945.0
2017-10-27 13:00:00,42.11,42.16,42.08,42.12,21183.0,30.7193,30.7558,30.6974,30.7266,21183.0
2017-10-27 13:10:00,42.12,42.15,42.06,42.06,18884.0,30.7266,30.7485,30.6828,30.6828,18884.0
2017-10-27 13:20:00,42.05,42.06,41.96,41.96,39162.0,30.6755,30.6828,30.6099,30.6099,39162.0
2017-10-27 13:30:00,41.97,42.06,41.95,42.06,43067.0,30.6172,30.6828,30.6026,30.6828,43067.0
2017-10-27 13:40:00,42.06,42.07,41.96,41.96,17486.0,30.6828,30.6901,30.6099,30.6099,17486.0
2017-10-27 13:50:00,41.97,42.07,41.97,41.98,29507.0,30.6172,30.6901,30.6172,30.6245,29507.0
2017-10-27 14:00:00,41.98,41.99,41.9,41.93,27151.0,30.6245,30.6318,30.5661,30.588,27151.0
2017-10-27 14:10:00,41.93,41.93,41.85,41.91,115837.0,30.588,30.588,30.5296,30.5734,115837.0
2017-10-27 14:20:00,41.92,41.92,41.79,41.8,27683.0,30.5807,30.5807,30.4859,30.4932,27683.0
2017-10-27 14:30:00,41.8,41.91,41.79,41.9,42949.0,30.4932,30.5734,30.4859,30.5661,42949.0
2017-10-27 14:40:00,41.88,41.92,41.84,41.89,30308.0,30.5515,30.5807,30.5224,30.5588,30308.0
2017-10-27 14:50:00,41.89,41.94,41.82,41.82,29375.0,30.5588,30.5953,30.5078,30.5078,29375.0
2017-10-27 15:00:00,41.82,41.93,41.81,41.93,47919.0,30.5078,30.588,30.5005,30.588,47919.0
2017-10-27 15:10:00,41.92,41.93,41.85,41.86,76423.0,30.5807,30.588,30.5296,30.5369,76423.0
2017-10-27 15:20:00,41.86,41.91,41.84,41.91,51912.0,30.5369,30.5734,30.5224,30.5734,51912.0
2017-10-27 15:30:00,41.9,41.91,41.87,41.88,90854.0,30.5661,30.5734,30.5442,30.5515,90854.0
2017-10-27 15:40:00,41.89,41.93,41.86,41.91,69872.0,30.5588,30.588,30.5369,30.5734,69872.0
2017-10-27 15:50:00,41.92,42.07,41.91,42.06,209533.0,30.5807,30.6901,30.5734,30.6828,209533.0
2017-10-30 09:30:00,42.06,42.23,41.96,42.16,27987.0,30.6828,30.8069,30.6099,30.7558,27987.0
2017-10-30 09:40:00,42.16,42.52,42.09,42.5,56449.0,30.7558,31.0184,30.7047,31.0038,56449.0
2017-10-30 09:50:00,42.52,42.69,42.48,42.69,50727.0,31.0184,31.1424,30.9892,31.1424,50727.0
2017-10-30 10:00:00,42.69,42.74,42.42,42.47,47750.0,31.1424,31.1789,30.9455,30.9819,47750.0
2017-10-30 10:10:00,42.48,42.62,42.45,42.54,32805.0,30.9892,31.0914,30.9673,31.033,32805.0
2017-10-30 10:20:00,42.52,42.62,42.4,42.5,33292.0,31.0184,31.0914,30.9309,31.0038,33292.0
2017-10-30 10:30:00,42.5,42.57,42.29,42.36,39095.0,31.0038,31.0549,30.8506,30.9017,39095.0
2017-10-30 10:40:00,42.35,42.45,42.26,42.35,38299.0,30.8944,30.9673,30.8287,30.8944,38299.0
2017-10-30 10:50:00,42.34,42.45,42.29,42.31,32044.0,30.8871,30.9673,30.8506,30.8652,32044.0
2017-10-30 11:00:00,42.34,42.4,42.27,42.33,53571.0,30.8871,30.9309,30.836,30.8798,53571.0
2017-10-30 11:10:00,42.35,42.46,42.35,42.4,47141.0,30.8944,30.9746,30.8944,30.9309,47141.0
2017-10-30 11:20:00,42.4,42.42,42.27,42.31,29724.0,30.9309,30.9455,30.836,30.8652,29724.0
2017-10-30 11:30:00,42.31,42.4,42.31,42.39,46381.0,30.8652,30.9309,30.8652,30.9236,46381.0
2017-10-30 11:40:00,42.39,42.42,42.3,42.31,35644.0,30.9236,30.9455,30.8579,30.8652,35644.0
2017-10-30 11:50:00,42.31,42.43,42.24,42.38,24387.0,30.8652,30.9528,30.8142,30.9163,24387.0
2017-10-30 12:00:00,42.39,42.4,42.26,42.29,25255.0,30.9236,30.9309,30.8287,30.8506,25255.0
2017-10-30 12:10:00,42.27,42.29,42.15,42.18,22653.0,30.836,30.8506,30.7485,30.7704,22653.0
2017-10-30 12:20:00,42.18,42.28,42.18,42.25,15778.0,30.7704,30.8433,30.7704,30.8214,15778.0
2017-10-30 12:30:00,42.28,42.34,42.27,42.32,19256.0,30.8433,30.8871,30.836,30.8725,19256.0
2017-10-30 12:40:00,42.32,42.32,42.13,42.16,17173.0,30.8725,30.8725,30.7339,30.7558,17173.0
2017-10-30 12:50:00,42.17,42.18,42.07,42.14,21852.0,30.7631,30.7704,30.6901,30.7412,21852.0
2017-10-30 13:00:00,42.15,42.19,42.11,42.15,23968.0,30.7485,30.7777,30.7193,30.7485,23968.0
2017-10-30 13:10:00,42.16,42.22,42.13,42.18,17922.0,30.7558,30.7996,30.7339,30.7704,17922.0
2017-10-30 13:20:00,42.16,42.21,42.16,42.2,13368.0,30.7558,30.7923,30.7558,30.785,13368.0
2017-10-30 13:30:00,42.21,42.24,42.15,42.15,23436.0,30.7923,30.8142,30.7485,30.7485,23436.0
2017-10-30 13:40:00,42.15,42.16,42.09,42.1,15748.0,30.7485,30.7558,30.7047,30.712,15748.0
2017-10-30 13:50:00,42.09,42.11,42.01,42.04,24021.0,30.7047,30.7193,30.6464,30.6683,24021.0
2017-10-30 14:00:00,42.04,42.1,41.99,42.06,107757.0,30.6683,30.712,30.6318,30.6828,107757.0
2017-10-30 14:10:00,42.07,42.24,42.06,42.24,62635.0,30.6901,30.8142,30.6828,30.8142,62635.0
2017-10-30 14:20:00,42.23,42.35,42.17,42.35,49134.0,30.8069,30.8944,30.7631,30.8944,49134.0
2017-10-30 14:30:00,42.33,42.49,42.32,42.36,47991.0,30.8798,30.9965,30.8725,30.9017,47991.0
2017-10-30 14:40:00,42.36,42.43,42.28,42.33,30334.0,30.9017,30.9528,30.8433,30.8798,30334.0
2017-10-30 14:50:00,42.33,42.37,42.25,42.31,28717.0,30.8798,30.909,30.8214,30.8652,28717.0
2017-10-30 15:00:00,42.3,42.3,42.1,42.11,40741.0,30.8579,30.8579,30.712,30.7193,40741.0
2017-10-30 15:10:00,42.09,42.13,42.06,42.07,46022.0,30.7047,30.7339,30.6828,30.6901,46022.0
2017-10-30 15:20:00,42.07,42.16,42.06,42.11,46046.0,30.6901,30.7558,30.6828,30.7193,46046.0
2017-10-30 15:30:00,42.12,42.25,42.1,42.25,69801.0,30.7266,30.8214,30.712,30.8214,69801.0
2017-10-30 15:40:00,42.27,42.29,42.2,42.22,62085.0,30.836,30.8506,30.785,30.7996,62085.0
2017-10-30 15:50:00,42.22,42.27,42.16,42.19,131726.0,30.7996,30.836,30.7558,30.7777,131726.0
2017-10-31 09:30:00,41.15,41.25,40.85,40.85,39002.0,30.6772,30.7518,30.4536,30.4536,39002.0
2017-10-31 09:40:00,40.87,41.02,40.73,40.75,142172.0,30.4685,30.5803,30.3641,30.379,142172.0
2017-10-31 09:50:00,40.75,41.0,40.65,40.81,59797.0,30.379,30.5654,30.3045,30.4238,59797.0
2017-10-31 10:00:00,40.81,40.98,40.79,40.91,37881.0,30.4238,30.5505,30.4089,30.4983,37881.0
2017-10-31 10:10:00,40.88,40.94,40.84,40.93,31419.0,30.476,30.5207,30.4461,30.5132,31419.0
2017-10-31 10:20:00,40.9,40.94,40.81,40.88,83561.0,30.4909,30.5207,30.4238,30.476,83561.0
2017-10-31 10:30:00,40.88,40.95,40.83,40.86,43001.0,30.476,30.5281,30.4387,30.4611,43001.0
2017-10-31 10:40:00,40.86,40.91,40.8,40.91,24409.0,30.4611,30.4983,30.4163,30.4983,24409.0
2017-10-31 10:50:00,40.91,40.91,40.77,40.8,43783.0,30.4983,30.4983,30.394,30.4163,43783.0
2017-10-31 11:00:00,40.8,40.82,40.68,40.79,46006.0,30.4163,30.4312,30.3269,30.4089,46006.0
2017-10-31 11:10:00,40.81,40.94,40.77,40.94,21453.0,30.4238,30.5207,30.394,30.5207,21453.0
2017-10-31 11:20:00,40.93,41.0,40.89,40.98,48589.0,30.5132,30.5654,30.4834,30.5505,48589.0
2017-10-31 11:30:00,40.99,41.06,40.96,40.98,34270.0,30.558,30.6102,30.5356,30.5505,34270.0
2017-10-31 11:40:00,40.97,41.19,40.96,41.18,20304.0,30.5431,30.7071,30.5356,30.6996,20304.0
2017-10-31 11:50:00,41.18,41.18,41.03,41.06,26249.0,30.6996,30.6996,30.5878,30.6102,26249.0
2017-10-31 12:00:00,41.05,41.11,41.05,41.09,20326.0,30.6027,30.6474,30.6027,30.6325,20326.0
2017-10-31 12:10:00,41.11,41.14,41.03,41.03,14393.0,30.6474,30.6698,30.5878,30.5878,14393.0
2017-10-31 12:20:00,41.05,41.16,41.03,41.16,18477.0,30.6027,30.6847,30.5878,30.6847,18477.0
2017-10-31 12:30:00,41.14,41.14,41.04,41.05,14233.0,30.6698,30.6698,30.5952,30.6027,14233.0
2017-10-31 12:40:00,41.05,41.09,40.99,41.09,20319.0,30.6027,30.6325,30.558,30.6325,20319.0
2017-10-31 12:50:00,41.1,41.16,41.03,41.04,24158.0,30.64,30.6847,30.5878,30.5952,24158.0
2017-10-31 13:00:00,41.03,41.05,40.99,41.02,23746.0,30.5878,30.6027,30.558,30.5803,23746.0
2017-10-31 13:10:00,41.02,41.04,40.97,40.99,17793.0,30.5803,30.5952,30.5431,30.558,17793.0
2017-10-31 13:20:00,41.0,41.11,40.99,41.1,16234.0,30.5654,30.6474,30.558,30.64,16234.0
2017-10-31 13:30:00,41.09,41.11,41.06,41.11,19366.0,30.6325,30.6474,30.6102,30.6474,19366.0
2017-10-31 13:40:00,41.1,41.11,41.05,41.06,22554.0,30.64,30.6474,30.6027,30.6102,22554.0
2017-10-31 13:50:00,41.06,41.14,41.05,41.14,16116.0,30.6102,30.6698,30.6027,30.6698,16116.0
2017-10-31 14:00:00,41.13,41.21,41.13,41.21,37616.0,30.6623,30.722,30.6623,30.722,37616.0
2017-10-31 14:10:00,41.22,41.26,41.19,41.24,20829.0,30.7294,30.7593,30.7071,30.7443,20829.0
2017-10-31 14:20:00,41.25,41.32,41.18,41.19,27641.0,30.7518,30.804,30.6996,30.7071,27641.0
2017-10-31 14:30:00,41.2,41.21,41.1,41.1,22872.0,30.7145,30.722,30.64,30.64,22872.0
2017-10-31 14:40:00,41.08,41.14,41.07,41.14,19566.0,30.6251,30.6698,30.6176,30.6698,19566.0
2017-10-31 14:50:00,41.15,41.22,41.13,41.2,21409.0,30.6772,30.7294,30.6623,30.7145,21409.0
2017-10-31 15:00:00,41.2,41.3,41.18,41.3,34093.0,30.7145,30.7891,30.6996,30.7891,34093.0
2017-10-31 15:10:00,41.31,41.36,41.28,41.33,39099.0,30.7965,30.8338,30.7742,30.8114,39099.0
2017-10-31 15:20:00,41.33,41.37,41.27,41.37,36970.0,30.8114,30.8413,30.7667,30.8413,36970.0
2017-10-31 15:30:00,41.37,41.44,41.35,41.42,53503.0,30.8413,30.8934,30.8263,30.8785,53503.0
2017-10-31 15:40:00,41.42,41.44,41.34,41.35,86232.0,30.8785,30.8934,30.8189,30.8263,86232.0
2017-10-31 15:50:00,41.34,41.51,41.28,41.5,205890.0,30.8189,30.9456,30.7742,30.9382,205890.0
2017-11-01 09:30:00,41.89,42.0,41.64,41.86,67001.0,31.2289,31.3109,31.0425,31.2065,67001.0
2017-11-01 09:40:00,41.83,42.2,41.82,42.2,130083.0,31.1842,31.46,31.1767,31.46,130083.0
2017-11-01 09:50:00,42.2,42.32,42.14,42.3,83998.0,31.46,31.5495,31.4153,31.5346,83998.0
2017-11-01 10:00:00,42.28,42.39,42.1,42.28,74409.0,31.5197,31.6017,31.3855,31.5197,74409.0
2017-11-01 10:10:00,42.27,42.51,42.26,42.4,79758.0,31.5122,31.6911,31.5047,31.6091,79758.0
2017-11-01 10:20:00,42.4,42.46,42.21,42.46,125622.0,31.6091,31.6538,31.4675,31.6538,125622.0
2017-11-01 10:30:00,42.44,42.46,41.86,42.0,138167.0,31.6389,31.6538,31.2065,31.3109,138167.0
2017-11-01 10:40:00,42.0,42.14,41.94,42.0,71139.0,31.3109,31.4153,31.2662,31.3109,71139.0
2017-11-01 10:50:00,42.01,42.09,41.93,42.01,61510.0,31.3184,31.378,31.2587,31.3184,61510.0
2017-11-01 11:00:00,41.99,42.04,41.73,41.75,88423.0,31.3035,31.3407,31.1096,31.1245,88423.0
2017-11-01 11:10:00,41.76,41.99,41.75,41.85,51301.0,31.132,31.3035,31.1245,31.1991,51301.0
2017-11-01 11:20:00,41.83,42.02,41.83,41.95,43946.0,31.1842,31.3258,31.1842,31.2736,43946.0
2017-11-01 11:30:00,41.95,42.05,41.86,41.88,110606.0,31.2736,31.3482,31.2065,31.2215,110606.0
2017-11-01 11:40:00,41.85,41.95,41.79,41.83,34683.0,31.1991,31.2736,31.1544,31.1842,34683.0
2017-11-01 11:50:00,41.83,42.03,41.77,42.02,42160.0,31.1842,31.3333,31.1395,31.3258,42160.0
2017-11-01 12:00:00,42.03,42.1,41.98,42.04,86169.0,31.3333,31.3855,31.296,31.3407,86169.0
2017-11-01 12:10:00,42.04,42.14,42.01,42.14,46932.0,31.3407,31.4153,31.3184,31.4153,46932.0
2017-11-01 12:20:00,42.14,42.15,42.0,42.03,24230.0,31.4153,31.4227,31.3109,31.3333,24230.0
2017-11-01 12:30:00,42.03,42.06,42.01,42.01,18711.0,31.3333,31.3556,31.3184,31.3184,18711.0
2017-11-01 12:40:00,42.01,42.05,41.96,41.98,24443.0,31.3184,31.3482,31.2811,31.296,24443.0
2017-11-01 12:50:00,41.98,42.03,41.89,41.94,26927.0,31.296,31.3333,31.2289,31.2662,26927.0
2017-11-01 13:00:00,41.94,41.97,41.84,41.89,32700.0,31.2662,31.2886,31.1916,31.2289,32700.0
2017-11-01 13:10:00,41.88,42.17,41.87,42.17,31754.0,31.2215,31.4377,31.214,31.4377,31754.0
2017-11-01 13:20:00,42.14,42.17,41.99,42.09,27674.0,31.4153,31.4377,31.3035,31.378,27674.0
2017-11-01 13:30:00,42.08,42.08,41.98,42.07,34703.0,31.3706,31.3706,31.296,31.3631,34703.0
2017-11-01 13:40:00,42.08,42.11,41.98,42.01,48504.0,31.3706,31.3929,31.296,31.3184,48504.0
2017-11-01 13:50:00,42.0,42.01,41.82,41.98,55053.0,31.3109,31.3184,31.1767,31.296,55053.0
2017-11-01 14:00:00,41.98,42.03,41.83,41.89,115638.0,31.296,31.3333,31.1842,31.2289,115638.0
2017-11-01 14:10:00,41.89,41.96,41.84,41.88,64836.0,31.2289,31.2811,31.1916,31.2215,64836.0
2017-11-01 14:20:00,41.9,41.98,41.84,41.89,52635.0,31.2364,31.296,31.1916,31.2289,52635.0
2017-11-01 14:30:00,41.88,41.96,41.86,41.87,50335.0,31.2215,31.2811,31.2065,31.214,50335.0
2017-11-01 14:40:00,41.87,41.92,41.7,41.72,56375.0,31.214,31.2513,31.0873,31.1022,56375.0
2017-11-01 14:50:00,41.72,41.95,41.71,41.93,55192.0,31.1022,31.2736,31.0947,31.2587,55192.0
2017-11-01 15:00:00,41.94,42.06,41.94,42.02,69853.0,31.2662,31.3556,31.2662,31.3258,69853.0
2017-11-01 15:10:00,42.02,42.09,41.98,42.06,79586.0,31.3258,31.378,31.296,31.3556,79586.0
2017-11-01 15:20:00,42.04,42.14,41.96,41.98,74035.0,31.3407,31.4153,31.2811,31.296,74035.0
2017-11-01 15:30:00,41.98,42.05,41.94,42.03,133927.0,31.296,31.3482,31.2662,31.3333,133927.0
2017-11-01 15:40:00,42.04,42.07,42.0,42.0,184927.0,31.3407,31.3631,31.3109,31.3109,184927.0
2017-11-01 15:50:00,42.01,42.07,41.91,42.0,255995.0,31.3184,31.3631,31.2438,31.3109,255995.0
2017-11-02 09:30:00,42.67,44.39,42.67,44.33,253463.0,31.8104,33.0927,31.8104,33.0479,253463.0
2017-11-02 09:40:00,44.36,44.39,43.2,43.27,192514.0,33.0703,33.0927,32.2055,32.2577,192514.0
2017-11-02 09:50:00,43.28,43.81,43.21,43.25,122680.0,32.2652,32.6603,32.213,32.2428,122680.0
2017-11-02 10:00:00,43.26,43.55,43.2,43.49,185061.0,32.2502,32.4664,32.2055,32.4217,185061.0
2017-11-02 10:10:00,43.5,43.76,43.26,43.72,140387.0,32.4292,32.623,32.2502,32.5932,140387.0
2017-11-02 10:20:00,43.7,44.16,43.63,44.09,80305.0,32.5783,32.9212,32.5261,32.869,80305.0
2017-11-02 10:30:00,44.08,44.1,43.8,43.9,109373.0,32.8616,32.8765,32.6528,32.7274,109373.0
2017-11-02 10:40:00,43.92,44.2,43.85,44.12,101734.0,32.7423,32.951,32.6901,32.8914,101734.0
2017-11-02 10:50:00,44.14,44.24,43.9,44.09,124017.0,32.9063,32.9808,32.7274,32.869,124017.0
2017-11-02 11:00:00,44.1,44.15,43.74,43.88,119298.0,32.8765,32.9137,32.6081,32.7125,119298.0
2017-11-02 11:10:00,43.87,44.24,43.86,44.22,107625.0,32.705,32.9808,32.6975,32.9659,107625.0
2017-11-02 11:20:00,44.23,44.69,43.98,44.08,226855.0,32.9734,33.3163,32.787,32.8616,226855.0
2017-11-02 11:30:00,44.16,44.18,43.67,43.94,186645.0,32.9212,32.9361,32.5559,32.7572,186645.0
2017-11-02 11:40:00,43.93,44.04,43.79,43.94,96111.0,32.7497,32.8317,32.6454,32.7572,96111.0
2017-11-02 11:50:00,43.91,44.09,43.87,44.06,71087.0,32.7348,32.869,32.705,32.8466,71087.0
2017-11-02 12:00:00,44.11,44.24,43.81,43.91,65490.0,32.8839,32.9808,32.6603,32.7348,65490.0
2017-11-02 12:10:00,43.91,44.03,43.88,43.94,46205.0,32.7348,32.8243,32.7125,32.7572,46205.0
2017-11-02 12:20:00,43.94,44.07,43.92,43.99,59979.0,32.7572,32.8541,32.7423,32.7945,59979.0
2017-11-02 12:30:00,43.99,43.99,43.84,43.93,95277.0,32.7945,32.7945,32.6826,32.7497,95277.0
2017-11-02 12:40:00,43.93,44.08,43.93,43.99,69397.0,32.7497,32.8616,32.7497,32.7945,69397.0
2017-11-02 12:50:00,43.97,44.0,43.89,43.94,77554.0,32.7796,32.8019,32.7199,32.7572,77554.0
2017-11-02 13:00:00,43.94,44.1,43.93,44.1,54524.0,32.7572,32.8765,32.7497,32.8765,54524.0
2017-11-02 13:10:00,44.06,44.34,44.05,44.33,43914.0,32.8466,33.0554,32.8392,33.0479,43914.0
2017-11-02 13:20:00,44.31,44.52,44.3,44.31,57532.0,33.033,33.1896,33.0256,33.033,57532.0
2017-11-02 13:30:00,44.31,44.34,43.98,44.01,100246.0,33.033,33.0554,32.787,32.8094,100246.0
2017-11-02 13:40:00,44.01,44.01,43.32,43.32,63700.0,32.8094,32.8094,32.295,32.295,63700.0
2017-11-02 13:50:00,43.31,43.36,42.87,43.13,66624.0,32.2875,32.3248,31.9595,32.1533,66624.0
2017-11-02 14:00:00,43.12,43.44,43.0,43.06,62531.0,32.1459,32.3844,32.0564,32.1011,62531.0
2017-11-02 14:10:00,43.04,43.04,42.59,42.64,57961.0,32.0862,32.0862,31.7508,31.788,57961.0
2017-11-02 14:20:00,42.64,42.83,42.45,42.58,86037.0,31.788,31.9297,31.6464,31.7433,86037.0
2017-11-02 14:30:00,42.57,42.91,42.47,42.66,88871.0,31.7359,31.9893,31.6613,31.8029,88871.0
2017-11-02 14:40:00,42.66,42.84,42.63,42.68,52849.0,31.8029,31.9371,31.7806,31.8179,52849.0
2017-11-02 14:50:00,42.68,42.8,42.53,42.59,49213.0,31.8179,31.9073,31.706,31.7508,49213.0
2017-11-02 15:00:00,42.57,42.64,42.36,42.39,41372.0,31.7359,31.788,31.5793,31.6017,41372.0
2017-11-02 15:10:00,42.37,42.62,42.33,42.54,102098.0,31.5868,31.7731,31.5569,31.7135,102098.0
2017-11-02 15:20:00,42.54,43.02,42.54,42.92,109144.0,31.7135,32.0713,31.7135,31.9968,109144.0
2017-11-02 15:30:00,42.92,42.97,42.84,42.86,67195.0,31.9968,32.0341,31.9371,31.952,67195.0
2017-11-02 15:40:00,42.87,42.91,42.81,42.84,90041.0,31.9595,31.9893,31.9148,31.9371,90041.0
2017-11-02 15:50:00,42.85,42.88,42.74,42.8,165377.0,31.9446,31.967,31.8626,31.9073,165377.0
2017-11-03 09:30:00,42.95,43.08,42.6,42.7,27989.0,32.0191,32.1161,31.7582,31.8328,27989.0
2017-11-03 09:40:00,42.73,43.08,42.69,43.04,28194.0,31.8551,32.1161,31.8253,32.0862,28194.0
2017-11-03 09:50:00,43.05,43.27,43.04,43.25,34660.0,32.0937,32.2577,32.0862,32.2428,34660.0
2017-11-03 10:00:00,43.22,43.41,43.18,43.33,52730.0,32.2204,32.3621,32.1906,32.3024,52730.0
2017-11-03 10:10:00,43.34,43.38,42.97,43.12,77757.0,32.3099,32.3397,32.0341,32.1459,77757.0
2017-11-03 10:20:00,43.13,43.13,42.86,42.87,41440.0,32.1533,32.1533,31.952,31.9595,41440.0
2017-11-03 10:30:00,42.87,43.05,42.87,43.0,45699.0,31.9595,32.0937,31.9595,32.0564,45699.0
2017-11-03 10:40:00,42.99,43.28,42.97,43.17,30239.0,32.049,32.2652,32.0341,32.1832,30239.0
2017-11-03 10:50:00,43.2,43.37,43.19,43.26,47403.0,32.2055,32.3323,32.1981,32.2502,47403.0
2017-11-03 11:00:00,43.25,43.37,43.21,43.37,42460.0,32.2428,32.3323,32.213,32.3323,42460.0
2017-11-03 11:10:00,43.37,43.63,43.36,43.53,49413.0,32.3323,32.5261,32.3248,32.4515,49413.0
2017-11-03 11:20:00,43.52,43.61,43.4,43.46,27435.0,32.4441,32.5112,32.3546,32.3993,27435.0
2017-11-03 11:30:00,43.46,43.59,43.46,43.53,22044.0,32.3993,32.4963,32.3993,32.4515,22044.0
2017-11-03 11:40:00,43.54,43.62,43.5,43.58,26682.0,32.459,32.5186,32.4292,32.4888,26682.0
2017-11-03 11:50:00,43.58,43.76,43.58,43.71,21919.0,32.4888,32.623,32.4888,32.5857,21919.0
2017-11-03 12:00:00,43.7,43.72,43.62,43.69,23909.0,32.5783,32.5932,32.5186,32.5708,23909.0
2017-11-03 12:10:00,43.67,43.74,43.57,43.72,34980.0,32.5559,32.6081,32.4814,32.5932,34980.0
2017-11-03 12:20:00,43.72,43.8,43.68,43.8,22316.0,32.5932,32.6528,32.5634,32.6528,22316.0
2017-11-03 12:30:00,43.8,43.94,43.8,43.9,27202.0,32.6528,32.7572,32.6528,32.7274,27202.0
2017-11-03 12:40:00,43.91,43.94,43.67,43.75,41658.0,32.7348,32.7572,32.5559,32.6155,41658.0
2017-11-03 12:50:00,43.75,43.84,43.66,43.81,26116.0,32.6155,32.6826,32.5484,32.6603,26116.0
2017-11-03 13:00:00,43.83,43.85,43.78,43.8,15721.0,32.6752,32.6901,32.6379,32.6528,15721.0
2017-11-03 13:10:00,43.81,43.82,43.7,43.73,17064.0,32.6603,32.6677,32.5783,32.6006,17064.0
2017-11-03 13:20:00,43.73,43.78,43.55,43.62,22915.0,32.6006,32.6379,32.4664,32.5186,22915.0
2017-11-03 13:30:00,43.6,43.76,43.57,43.59,23124.0,32.5037,32.623,32.4814,32.4963,23124.0
2017-11-03 13:40:00,43.6,43.7,43.58,43.68,18060.0,32.5037,32.5783,32.4888,32.5634,18060.0
2017-11-03 13:50:00,43.67,43.76,43.66,43.71,35765.0,32.5559,32.623,32.5484,32.5857,35765.0
2017-11-03 14:00:00,43.72,43.73,43.63,43.69,32169.0,32.5932,32.6006,32.5261,32.5708,32169.0
2017-11-03 14:10:00,43.67,43.68,43.5,43.56,22893.0,32.5559,32.5634,32.4292,32.4739,22893.0
2017-11-03 14:20:00,43.55,43.57,43.39,43.57,67328.0,32.4664,32.4814,32.3472,32.4814,67328.0
2017-11-03 14:30:00,43.58,43.87,43.58,43.82,45056.0,32.4888,32.705,32.4888,32.6677,45056.0
2017-11-03 14:40:00,43.82,43.85,43.77,43.85,23485.0,32.6677,32.6901,32.6305,32.6901,23485.0
2017-11-03 14:50:00,43.87,43.9,43.8,43.87,28698.0,32.705,32.7274,32.6528,32.705,28698.0
2017-11-03 15:00:00,43.85,44.01,43.81,43.92,37417.0,32.6901,32.8094,32.6603,32.7423,37417.0
2017-11-03 15:10:00,43.94,43.95,43.83,43.9,33909.0,32.7572,32.7646,32.6752,32.7274,33909.0
2017-11-03 15:20:00,43.89,43.94,43.83,43.93,41608.0,32.7199,32.7572,32.6752,32.7497,41608.0
2017-11-03 15:30:00,43.92,43.93,43.79,43.81,55876.0,32.7423,32.7497,32.6454,32.6603,55876.0
2017-11-03 15:40:00,43.8,43.84,43.78,43.82,68272.0,32.6528,32.6826,32.6379,32.6677,68272.0
2017-11-03 15:50:00,43.81,43.93,43.78,43.88,151876.0,32.6603,32.7497,32.6379,32.7125,151876.0
2017-11-06 09:30:00,43.9,44.71,43.9,44.57,53845.0,32.7274,33.3312,32.7274,33.2268,53845.0
2017-11-06 09:40:00,44.56,44.77,44.42,44.46,44552.0,33.2194,33.3759,33.115,33.1448,44552.0
2017-11-06 09:50:00,44.45,44.63,44.42,44.58,19937.0,33.1374,33.2716,33.115,33.2343,19937.0
2017-11-06 10:00:00,44.58,44.75,44.55,44.63,71584.0,33.2343,33.361,33.2119,33.2716,71584.0
2017-11-06 10:10:00,44.61,44.67,44.56,44.65,32494.0,33.2567,33.3014,33.2194,33.2865,32494.0
2017-11-06 10:20:00,44.65,44.72,44.61,44.72,21839.0,33.2865,33.3387,33.2567,33.3387,21839.0
2017-11-06 10:30:00,44.7,44.89,44.7,44.86,37451.0,33.3238,33.4654,33.3238,33.443,37451.0
2017-11-06 10:40:00,44.87,44.89,44.78,44.78,28552.0,33.4505,33.4654,33.3834,33.3834,28552.0
2017-11-06 10:50:00,44.78,44.88,44.75,44.79,22462.0,33.3834,33.458,33.361,33.3909,22462.0
2017-11-06 11:00:00,44.8,44.81,44.61,44.69,26294.0,33.3983,33.4058,33.2567,33.3163,26294.0
2017-11-06 11:10:00,44.67,44.74,44.66,44.74,23071.0,33.3014,33.3536,33.2939,33.3536,23071.0
2017-11-06 11:20:00,44.75,45.03,44.75,44.96,42903.0,33.361,33.5698,33.361,33.5176,42903.0
2017-11-06 11:30:00,44.97,44.99,44.82,44.89,29153.0,33.525,33.54,33.4132,33.4654,29153.0
2017-11-06 11:40:00,44.88,44.98,44.8,44.96,28959.0,33.458,33.5325,33.3983,33.5176,28959.0
2017-11-06 11:50:00,44.98,45.13,44.96,45.07,50929.0,33.5325,33.6443,33.5176,33.5996,50929.0
2017-11-06 12:00:00,45.08,45.15,45.07,45.14,25652.0,33.6071,33.6592,33.5996,33.6518,25652.0
2017-11-06 12:10:00,45.13,45.17,45.1,45.12,28778.0,33.6443,33.6741,33.622,33.6369,28778.0
2017-11-06 12:20:00,45.13,45.13,44.94,44.96,24905.0,33.6443,33.6443,33.5027,33.5176,24905.0
2017-11-06 12:30:00,44.94,44.94,44.88,44.9,39828.0,33.5027,33.5027,33.458,33.4729,39828.0
2017-11-06 12:40:00,44.89,44.91,44.81,44.81,17981.0,33.4654,33.4803,33.4058,33.4058,17981.0
2017-11-06 12:50:00,44.81,44.81,44.75,44.79,17643.0,33.4058,33.4058,33.361,33.3909,17643.0
2017-11-06 13:00:00,44.79,44.85,44.75,44.84,21133.0,33.3909,33.4356,33.361,33.4281,21133.0
2017-11-06 13:10:00,44.85,44.93,44.84,44.91,13694.0,33.4356,33.4952,33.4281,33.4803,13694.0
2017-11-06 13:20:00,44.91,45.0,44.91,45.0,16304.0,33.4803,33.5474,33.4803,33.5474,16304.0
2017-11-06 13:30:00,45.0,45.14,45.0,45.11,18463.0,33.5474,33.6518,33.5474,33.6294,18463.0
2017-11-06 13:40:00,45.12,45.19,45.11,45.15,25058.0,33.6369,33.6891,33.6294,33.6592,25058.0
2017-11-06 13:50:00,45.15,45.25,45.14,45.19,84893.0,33.6592,33.7338,33.6518,33.6891,84893.0
2017-11-06 14:00:00,45.18,45.19,45.0,45.16,110575.0,33.6816,33.6891,33.5474,33.6667,110575.0
2017-11-06 14:10:00,45.16,45.21,45.11,45.19,95939.0,33.6667,33.704,33.6294,33.6891,95939.0
2017-11-06 14:20:00,45.18,45.22,45.15,45.17,31831.0,33.6816,33.7114,33.6592,33.6741,31831.0
2017-11-06 14:30:00,45.17,45.2,45.14,45.19,30760.0,33.6741,33.6965,33.6518,33.6891,30760.0
2017-11-06 14:40:00,45.19,45.22,45.18,45.21,18225.0,33.6891,33.7114,33.6816,33.704,18225.0
2017-11-06 14:50:00,45.22,45.32,45.2,45.22,37440.0,33.7114,33.786,33.6965,33.7114,37440.0
2017-11-06 15:00:00,45.21,45.27,45.18,45.24,48921.0,33.704,33.7487,33.6816,33.7263,48921.0
2017-11-06 15:10:00,45.24,45.28,45.2,45.28,29942.0,33.7263,33.7562,33.6965,33.7562,29942.0
2017-11-06 15:20:00,45.27,45.28,45.24,45.26,22533.0,33.7487,33.7562,33.7263,33.7412,22533.0
2017-11-06 15:30:00,45.25,45.27,45.2,45.2,88010.0,33.7338,33.7487,33.6965,33.6965,88010.0
2017-11-06 15:40:00,45.21,45.35,45.2,45.27,74788.0,33.704,33.8083,33.6965,33.7487,74788.0
2017-11-06 15:50:00,45.26,45.32,45.23,45.28,105681.0,33.7412,33.786,33.7189,33.7562,105681.0
2017-11-07 09:30:00,44.01,44.1,43.65,43.68,127770.0,32.8094,32.8765,32.541,32.5634,127770.0
2017-11-07 09:40:00,43.63,44.39,43.58,44.39,88953.0,32.5261,33.0927,32.4888,33.0927,88953.0
2017-11-07 09:50:00,44.39,44.39,44.0,44.02,63192.0,33.0927,33.0927,32.8019,32.8168,63192.0
2017-11-07 10:00:00,44.04,44.38,44.0,44.25,61321.0,32.8317,33.0852,32.8019,32.9883,61321.0
2017-11-07 10:10:00,44.25,44.4,44.18,44.28,29145.0,32.9883,33.1001,32.9361,33.0107,29145.0
2017-11-07 10:20:00,44.28,44.33,44.17,44.3,38690.0,33.0107,33.0479,32.9286,33.0256,38690.0
2017-11-07 10:30:00,44.3,44.3,44.08,44.1,28273.0,33.0256,33.0256,32.8616,32.8765,28273.0
2017-11-07 10:40:00,44.08,44.12,43.93,44.06,119446.0,32.8616,32.8914,32.7497,32.8466,119446.0
2017-11-07 10:50:00,44.07,44.21,44.05,44.1,24951.0,32.8541,32.9585,32.8392,32.8765,24951.0
2017-11-07 11:00:00,44.12,44.21,44.06,44.06,56998.0,32.8914,32.9585,32.8466,32.8466,56998.0
2017-11-07 11:10:00,44.08,44.14,44.03,44.14,19782.0,32.8616,32.9063,32.8243,32.9063,19782.0
2017-11-07 11:20:00,44.14,44.3,44.14,44.3,41791.0,32.9063,33.0256,32.9063,33.0256,41791.0
2017-11-07 11:30:00,44.3,44.34,44.22,44.22,26143.0,33.0256,33.0554,32.9659,32.9659,26143.0
2017-11-07 11:40:00,44.22,44.28,44.2,44.26,56518.0,32.9659,33.0107,32.951,32.9957,56518.0
2017-11-07 11:50:00,44.24,44.27,43.98,43.99,58851.0,32.9808,33.0032,32.787,32.7945,58851.0
2017-11-07 12:00:00,43.99,44.04,43.92,43.98,41941.0,32.7945,32.8317,32.7423,32.787,41941.0
2017-11-07 12:10:00,43.99,44.13,43.97,44.06,31158.0,32.7945,32.8988,32.7796,32.8466,31158.0
2017-11-07 12:20:00,44.07,44.09,43.94,43.96,37042.0,32.8541,32.869,32.7572,32.7721,37042.0
2017-11-07 12:30:00,43.95,44.13,43.95,44.13,49538.0,32.7646,32.8988,32.7646,32.8988,49538.0
2017-11-07 12:40:00,44.12,44.19,44.05,44.11,21424.0,32.8914,32.9436,32.8392,32.8839,21424.0
2017-11-07 12:50:00,44.1,44.12,43.98,43.98,16661.0,32.8765,32.8914,32.787,32.787,16661.0
2017-11-07 13:00:00,43.98,44.07,43.98,44.05,26006.0,32.787,32.8541,32.787,32.8392,26006.0
2017-11-07 13:10:00,44.05,44.18,44.05,44.16,24416.0,32.8392,32.9361,32.8392,32.9212,24416.0
2017-11-07 13:20:00,44.15,44.42,44.15,44.38,31019.0,32.9137,33.115,32.9137,33.0852,31019.0
2017-11-07 13:30:00,44.36,44.38,44.17,44.18,16650.0,33.0703,33.0852,32.9286,32.9361,16650.0
2017-11-07 13:40:00,44.18,44.2,44.07,44.18,32214.0,32.9361,32.951,32.8541,32.9361,32214.0
2017-11-07 13:50:00,44.18,44.3,44.17,44.25,24114.0,32.9361,33.0256,32.9286,32.9883,24114.0
2017-11-07 14:00:00,44.24,44.3,44.18,44.19,27126.0,32.9808,33.0256,32.9361,32.9436,27126.0
2017-11-07 14:10:00,44.2,44.22,44.09,44.16,31634.0,32.951,32.9659,32.869,32.9212,31634.0
2017-11-07 14:20:00,44.15,44.25,44.15,44.25,31664.0,32.9137,32.9883,32.9137,32.9883,31664.0
2017-11-07 14:30:00,44.24,44.29,44.19,44.25,38061.0,32.9808,33.0181,32.9436,32.9883,38061.0
2017-11-07 14:40:00,44.26,44.29,44.18,44.22,32983.0,32.9957,33.0181,32.9361,32.9659,32983.0
2017-11-07 14:50:00,44.21,44.26,44.15,44.18,40858.0,32.9585,32.9957,32.9137,32.9361,40858.0
2017-11-07 15:00:00,44.18,44.37,44.18,44.23,38693.0,32.9361,33.0777,32.9361,32.9734,38693.0
2017-11-07 15:10:00,44.22,44.28,44.11,44.19,63170.0,32.9659,33.0107,32.8839,32.9436,63170.0
2017-11-07 15:20:00,44.18,44.27,44.15,44.23,69570.0,32.9361,33.0032,32.9137,32.9734,69570.0
2017-11-07 15:30:00,44.22,44.33,44.2,44.33,54314.0,32.9659,33.0479,32.951,33.0479,54314.0
2017-11-07 15:40:00,44.34,44.36,44.22,44.24,75541.0,33.0554,33.0703,32.9659,32.9808,75541.0
2017-11-07 15:50:00,44.25,44.33,44.2,44.3,135325.0,32.9883,33.0479,32.951,33.0256,135325.0
2017-11-08 09:30:00,44.31,44.53,44.16,44.43,17742.0,33.033,33.197,32.9212,33.1225,17742.0
2017-11-08 09:40:00,44.42,44.59,44.33,44.51,28999.0,33.115,33.2418,33.0479,33.1821,28999.0
2017-11-08 09:50:00,44.48,44.57,44.13,44.18,29313.0,33.1598,33.2268,32.8988,32.9361,29313.0
2017-11-08 10:00:00,44.13,44.19,44.02,44.17,18381.0,32.8988,32.9436,32.8168,32.9286,18381.0
2017-11-08 10:10:00,44.21,44.32,44.19,44.22,12871.0,32.9585,33.0405,32.9436,32.9659,12871.0
2017-11-08 10:20:00,44.21,44.27,44.18,44.2,12500.0,32.9585,33.0032,32.9361,32.951,12500.0
2017-11-08 10:30:00,44.19,44.19,43.9,44.05,21539.0,32.9436,32.9436,32.7274,32.8392,21539.0
2017-11-08 10:40:00,44.02,44.09,43.92,44.0,39069.0,32.8168,32.869,32.7423,32.8019,39069.0
2017-11-08 10:50:00,44.01,44.12,43.98,43.98,23599.0,32.8094,32.8914,32.787,32.787,23599.0
2017-11-08 11:00:00,43.98,44.05,43.85,43.85,21473.0,32.787,32.8392,32.6901,32.6901,21473.0
2017-11-08 11:10:00,43.85,44.05,43.84,44.05,28984.0,32.6901,32.8392,32.6826,32.8392,28984.0
2017-11-08 11:20:00,44.04,44.14,44.0,44.08,12460.0,32.8317,32.9063,32.8019,32.8616,12460.0
2017-11-08 11:30:00,44.09,44.26,44.09,44.12,16554.0,32.869,32.9957,32.869,32.8914,16554.0
2017-11-08 11:40:00,44.13,44.25,44.12,44.18,17416.0,32.8988,32.9883,32.8914,32.9361,17416.0
2017-11-08 11:50:00,44.2,44.22,44.07,44.07,11763.0,32.951,32.9659,32.8541,32.8541,11763.0
2017-11-08 12:00:00,44.07,44.14,43.94,44.12,15351.0,32.8541,32.9063,32.7572,32.8914,15351.0
2017-11-08 12:10:00,44.11,44.19,44.1,44.16,14597.0,32.8839,32.9436,32.8765,32.9212,14597.0
2017-11-08 12:20:00,44.16,44.37,44.16,44.36,17683.0,32.9212,33.0777,32.9212,33.0703,17683.0
2017-11-08 12:30:00,44.35,44.35,44.09,44.11,21373.0,33.0628,33.0628,32.869,32.8839,21373.0
2017-11-08 12:40:00,44.11,44.2,44.02,44.14,16877.0,32.8839,32.951,32.8168,32.9063,16877.0
2017-11-08 12:50:00,44.13,44.15,43.9,43.94,12355.0,32.8988,32.9137,32.7274,32.7572,12355.0
2017-11-08 13:00:00,43.97,44.05,43.87,43.9,13094.0,32.7796,32.8392,32.705,32.7274,13094.0
2017-11-08 13:10:00,43.9,43.92,43.84,43.9,23673.0,32.7274,32.7423,32.6826,32.7274,23673.0
2017-11-08 13:20:00,43.9,44.02,43.88,43.95,9700.0,32.7274,32.8168,32.7125,32.7646,9700.0
2017-11-08 13:30:00,43.93,43.97,43.89,43.93,10727.0,32.7497,32.7796,32.7199,32.7497,10727.0
2017-11-08 13:40:00,43.95,43.95,43.91,43.92,12560.0,32.7646,32.7646,32.7348,32.7423,12560.0
2017-11-08 13:50:00,43.93,43.96,43.89,43.9,12517.0,32.7497,32.7721,32.7199,32.7274,12517.0
2017-11-08 14:00:00,43.91,43.92,43.78,43.78,26948.0,32.7348,32.7423,32.6379,32.6379,26948.0
2017-11-08 14:10:00,43.77,43.82,43.73,43.78,11825.0,32.6305,32.6677,32.6006,32.6379,11825.0
2017-11-08 14:20:00,43.82,43.84,43.7,43.75,19094.0,32.6677,32.6826,32.5783,32.6155,19094.0
2017-11-08 14:30:00,43.75,43.79,43.69,43.72,16434.0,32.6155,32.6454,32.5708,32.5932,16434.0
2017-11-08 14:40:00,43.72,43.76,43.71,43.73,14668.0,32.5932,32.623,32.5857,32.6006,14668.0
2017-11-08 14:50:00,43.72,43.75,43.63,43.66,19009.0,32.5932,32.6155,32.5261,32.5484,19009.0
2017-11-08 15:00:00,43.67,43.71,43.63,43.64,17402.0,32.5559,32.5857,32.5261,32.5335,17402.0
2017-11-08 15:10:00,43.64,43.76,43.64,43.75,19754.0,32.5335,32.623,32.5335,32.6155,19754.0
2017-11-08 15:20:00,43.75,43.79,43.63,43.66,38141.0,32.6155,32.6454,32.5261,32.5484,38141.0
2017-11-08 15:30:00,43.65,43.68,43.62,43.66,30355.0,32.541,32.5634,32.5186,32.5484,30355.0
2017-11-08 15:40:00,43.66,43.67,43.59,43.65,91459.0,32.5484,32.5559,32.4963,32.541,91459.0
2017-11-08 15:50:00,43.65,43.7,43.64,43.7,110224.0,32.541,32.5783,32.5335,32.5783,110224.0
2017-11-09 09:30:00,43.4,43.4,42.96,43.38,53351.0,32.3546,32.3546,32.0266,32.3397,53351.0
2017-11-09 09:40:00,43.38,43.69,43.38,43.68,15827.0,32.3397,32.5708,32.3397,32.5634,15827.0
2017-11-09 09:50:00,43.67,43.83,43.6,43.83,18967.0,32.5559,32.6752,32.5037,32.6752,18967.0
2017-11-09 10:00:00,43.8,44.2,43.8,44.03,19523.0,32.6528,32.951,32.6528,32.8243,19523.0
2017-11-09 10:10:00,44.04,44.1,43.76,44.09,21138.0,32.8317,32.8765,32.623,32.869,21138.0
2017-11-09 10:20:00,44.09,44.1,43.93,43.96,50978.0,32.869,32.8765,32.7497,32.7721,50978.0
2017-11-09 10:30:00,43.95,44.13,43.93,44.0,18335.0,32.7646,32.8988,32.7497,32.8019,18335.0
2017-11-09 10:40:00,44.0,44.14,43.99,44.1,14711.0,32.8019,32.9063,32.7945,32.8765,14711.0
2017-11-09 10:50:00,44.1,44.28,44.1,44.23,16814.0,32.8765,33.0107,32.8765,32.9734,16814.0
2017-11-09 11:00:00,44.24,44.35,44.12,44.23,31432.0,32.9808,33.0628,32.8914,32.9734,31432.0
2017-11-09 11:10:00,44.21,44.4,44.13,44.28,23476.0,32.9585,33.1001,32.8988,33.0107,23476.0
2017-11-09 11:20:00,44.29,44.37,44.16,44.26,56582.0,33.0181,33.0777,32.9212,32.9957,56582.0
2017-11-09 11:30:00,44.28,44.34,44.2,44.26,13884.0,33.0107,33.0554,32.951,32.9957,13884.0
2017-11-09 11:40:00,44.28,44.31,44.18,44.21,19673.0,33.0107,33.033,32.9361,32.9585,19673.0
2017-11-09 11:50:00,44.2,44.21,44.03,44.12,15468.0,32.951,32.9585,32.8243,32.8914,15468.0
2017-11-09 12:00:00,44.11,44.21,44.06,44.14,24933.0,32.8839,32.9585,32.8466,32.9063,24933.0
2017-11-09 12:10:00,44.15,44.25,44.09,44.12,22445.0,32.9137,32.9883,32.869,32.8914,22445.0
2017-11-09 12:20:00,44.13,44.13,44.01,44.02,15225.0,32.8988,32.8988,32.8094,32.8168,15225.0
2017-11-09 12:30:00,44.01,44.12,43.98,44.1,13530.0,32.8094,32.8914,32.787,32.8765,13530.0
2017-11-09 12:40:00,44.11,44.25,44.05,44.25,20924.0,32.8839,32.9883,32.8392,32.9883,20924.0
2017-11-09 12:50:00,44.27,44.48,44.25,44.42,29772.0,33.0032,33.1598,32.9883,33.115,29772.0
2017-11-09 13:00:00,44.44,44.59,44.43,44.55,17296.0,33.1299,33.2418,33.1225,33.2119,17296.0
2017-11-09 13:10:00,44.57,44.65,44.5,44.61,21506.0,33.2268,33.2865,33.1747,33.2567,21506.0
2017-11-09 13:20:00,44.62,44.66,44.51,44.54,20806.0,33.2641,33.2939,33.1821,33.2045,20806.0
2017-11-09 13:30:00,44.53,44.58,44.43,44.46,12646.0,33.197,33.2343,33.1225,33.1448,12646.0
2017-11-09 13:40:00,44.45,44.51,44.43,44.47,17185.0,33.1374,33.1821,33.1225,33.1523,17185.0
2017-11-09 13:50:00,44.47,44.48,44.35,44.37,23577.0,33.1523,33.1598,33.0628,33.0777,23577.0
2017-11-09 14:00:00,44.38,44.38,44.31,44.38,23386.0,33.0852,33.0852,33.033,33.0852,23386.0
2017-11-09 14:10:00,44.37,44.38,44.25,44.27,25119.0,33.0777,33.0852,32.9883,33.0032,25119.0
2017-11-09 14:20:00,44.26,44.36,44.21,44.32,37703.0,32.9957,33.0703,32.9585,33.0405,37703.0
2017-11-09 14:30:00,44.31,44.34,44.25,44.27,26902.0,33.033,33.0554,32.9883,33.0032,26902.0
2017-11-09 14:40:00,44.29,44.32,44.22,44.26,26310.0,33.0181,33.0405,32.9659,32.9957,26310.0
2017-11-09 14:50:00,44.27,44.45,44.26,44.43,54115.0,33.0032,33.1374,32.9957,33.1225,54115.0
2017-11-09 15:00:00,44.45,44.48,44.37,44.4,39970.0,33.1374,33.1598,33.0777,33.1001,39970.0
2017-11-09 15:10:00,44.41,44.45,44.31,44.34,29050.0,33.1076,33.1374,33.033,33.0554,29050.0
2017-11-09 15:20:00,44.32,44.41,44.3,44.36,39556.0,33.0405,33.1076,33.0256,33.0703,39556.0
2017-11-09 15:30:00,44.37,44.38,44.25,44.31,114159.0,33.0777,33.0852,32.9883,33.033,114159.0
2017-11-09 15:40:00,44.3,44.37,44.27,44.28,93456.0,33.0256,33.0777,33.0032,33.0107,93456.0
2017-11-09 15:50:00,44.28,44.37,44.26,44.36,116071.0,33.0107,33.0777,32.9957,33.0703,116071.0
2017-11-10 09:30:00,44.39,44.84,44.39,44.71,33912.0,33.0927,33.4281,33.0927,33.3312,33912.0
2017-11-10 09:40:00,44.71,44.99,44.6,44.86,23036.0,33.3312,33.54,33.2492,33.443,23036.0
2017-11-10 09:50:00,44.88,44.89,44.65,44.83,16019.0,33.458,33.4654,33.2865,33.4207,16019.0
2017-11-10 10:00:00,44.87,44.87,44.62,44.64,12221.0,33.4505,33.4505,33.2641,33.279,12221.0
2017-11-10 10:10:00,44.63,44.68,44.54,44.6,24606.0,33.2716,33.3089,33.2045,33.2492,24606.0
2017-11-10 10:20:00,44.6,44.8,44.6,44.68,34936.0,33.2492,33.3983,33.2492,33.3089,34936.0
2017-11-10 10:30:00,44.67,44.7,44.55,44.67,36349.0,33.3014,33.3238,33.2119,33.3014,36349.0
2017-11-10 10:40:00,44.64,44.73,44.62,44.65,27803.0,33.279,33.3461,33.2641,33.2865,27803.0
2017-11-10 10:50:00,44.65,44.69,44.6,44.68,23878.0,33.2865,33.3163,33.2492,33.3089,23878.0
2017-11-10 11:00:00,44.68,44.69,44.4,44.47,45787.0,33.3089,33.3163,33.1001,33.1523,45787.0
2017-11-10 11:10:00,44.47,44.48,44.33,44.38,22693.0,33.1523,33.1598,33.0479,33.0852,22693.0
2017-11-10 11:20:00,44.37,44.54,44.32,44.42,10788.0,33.0777,33.2045,33.0405,33.115,10788.0
2017-11-10 11:30:00,44.41,44.44,44.31,44.35,14091.0,33.1076,33.1299,33.033,33.0628,14091.0
2017-11-10 11:40:00,44.34,44.47,44.33,44.42,13106.0,33.0554,33.1523,33.0479,33.115,13106.0
2017-11-10 11:50:00,44.41,44.46,44.34,44.39,17420.0,33.1076,33.1448,33.0554,33.0927,17420.0
2017-11-10 12:00:00,44.39,44.43,44.23,44.23,21360.0,33.0927,33.1225,32.9734,32.9734,21360.0
2017-11-10 12:10:00,44.18,44.23,44.11,44.12,16353.0,32.9361,32.9734,32.8839,32.8914,16353.0
2017-11-10 12:20:00,44.11,44.23,44.11,44.18,11477.0,32.8839,32.9734,32.8839,32.9361,11477.0
2017-11-10 12:30:00,44.15,44.36,44.13,44.35,18749.0,32.9137,33.0703,32.8988,33.0628,18749.0
2017-11-10 12:40:00,44.35,44.39,44.27,44.34,26982.0,33.0628,33.0927,33.0032,33.0554,26982.0
2017-11-10 12:50:00,44.33,44.38,44.28,44.3,12897.0,33.0479,33.0852,33.0107,33.0256,12897.0
2017-11-10 13:00:00,44.3,44.31,44.18,44.19,9981.0,33.0256,33.033,32.9361,32.9436,9981.0
2017-11-10 13:10:00,44.2,44.25,44.12,44.24,58029.0,32.951,32.9883,32.8914,32.9808,58029.0
2017-11-10 13:20:00,44.23,44.37,44.23,44.28,20288.0,32.9734,33.0777,32.9734,33.0107,20288.0
2017-11-10 13:30:00,44.27,44.29,44.19,44.22,9260.0,33.0032,33.0181,32.9436,32.9659,9260.0
2017-11-10 13:40:00,44.23,44.24,44.17,44.2,15326.0,32.9734,32.9808,32.9286,32.951,15326.0
2017-11-10 13:50:00,44.2,44.22,44.15,44.15,16121.0,32.951,32.9659,32.9137,32.9137,16121.0
2017-11-10 14:00:00,44.16,44.18,44.05,44.06,19791.0,32.9212,32.9361,32.8392,32.8466,19791.0
2017-11-10 14:10:00,44.07,44.16,44.06,44.09,25587.0,32.8541,32.9212,32.8466,32.869,25587.0
2017-11-10 14:20:00,44.09,44.09,44.03,44.07,20318.0,32.869,32.869,32.8243,32.8541,20318.0
2017-11-10 14:30:00,44.07,44.14,44.06,44.13,26495.0,32.8541,32.9063,32.8466,32.8988,26495.0
2017-11-10 14:40:00,44.13,44.18,44.13,44.16,12882.0,32.8988,32.9361,32.8988,32.9212,12882.0
2017-11-10 14:50:00,44.16,44.18,44.15,44.16,8416.0,32.9212,32.9361,32.9137,32.9212,8416.0
2017-11-10 15:00:00,44.16,44.21,44.11,44.12,20549.0,32.9212,32.9585,32.8839,32.8914,20549.0
2017-11-10 15:10:00,44.12,44.14,44.09,44.12,20674.0,32.8914,32.9063,32.869,32.8914,20674.0
2017-11-10 15:20:00,44.13,44.22,44.13,44.2,27330.0,32.8988,32.9659,32.8988,32.951,27330.0
2017-11-10 15:30:00,44.21,44.27,44.19,44.22,42299.0,32.9585,33.0032,32.9436,32.9659,42299.0
2017-11-10 15:40:00,44.22,44.26,44.19,44.23,52343.0,32.9659,32.9957,32.9436,32.9734,52343.0
2017-11-10 15:50:00,44.23,44.23,44.13,44.13,117232.0,32.9734,32.9734,32.8988,32.8988,117232.0
2017-11-13 09:30:00,44.08,44.08,43.6,43.66,19765.0,32.8616,32.8616,32.5037,32.5484,19765.0
2017-11-13 09:40:00,43.67,43.78,43.52,43.78,10625.0,32.5559,32.6379,32.4441,32.6379,10625.0
2017-11-13 09:50:00,43.72,43.84,43.64,43.66,19876.0,32.5932,32.6826,32.5335,32.5484,19876.0
2017-11-13 10:00:00,43.65,43.91,43.62,43.71,30237.0,32.541,32.7348,32.5186,32.5857,30237.0
2017-11-13 10:10:00,43.7,43.77,43.45,43.5,21446.0,32.5783,32.6305,32.3919,32.4292,21446.0
2017-11-13 10:20:00,43.48,43.54,43.37,43.47,20140.0,32.4143,32.459,32.3323,32.4068,20140.0
2017-11-13 10:30:00,43.48,43.5,43.36,43.42,21132.0,32.4143,32.4292,32.3248,32.3695,21132.0
2017-11-13 10:40:00,43.42,43.45,43.19,43.24,33992.0,32.3695,32.3919,32.1981,32.2353,33992.0
2017-11-13 10:50:00,43.23,43.26,43.11,43.12,28291.0,32.2279,32.2502,32.1384,32.1459,28291.0
2017-11-13 11:00:00,43.13,43.13,42.89,42.91,37063.0,32.1533,32.1533,31.9744,31.9893,37063.0
2017-11-13 11:10:00,42.9,42.92,42.76,42.77,31342.0,31.9819,31.9968,31.8775,31.885,31342.0
2017-11-13 11:20:00,42.76,42.77,42.54,42.61,34839.0,31.8775,31.885,31.7135,31.7657,34839.0
2017-11-13 11:30:00,42.63,42.73,42.55,42.64,44638.0,31.7806,31.8551,31.7209,31.788,44638.0
2017-11-13 11:40:00,42.66,42.72,42.59,42.61,30191.0,31.8029,31.8477,31.7508,31.7657,30191.0
2017-11-13 11:50:00,42.6,42.72,42.59,42.69,22552.0,31.7582,31.8477,31.7508,31.8253,22552.0
2017-11-13 12:00:00,42.72,42.88,42.69,42.72,18647.0,31.8477,31.967,31.8253,31.8477,18647.0
2017-11-13 12:10:00,42.73,42.74,42.58,42.65,22087.0,31.8551,31.8626,31.7433,31.7955,22087.0
2017-11-13 12:20:00,42.65,42.65,42.47,42.47,37869.0,31.7955,31.7955,31.6613,31.6613,37869.0
2017-11-13 12:30:00,42.47,42.57,42.46,42.55,24299.0,31.6613,31.7359,31.6538,31.7209,24299.0
2017-11-13 12:40:00,42.56,42.59,42.51,42.53,31829.0,31.7284,31.7508,31.6911,31.706,31829.0
2017-11-13 12:50:00,42.52,42.57,42.47,42.5,17414.0,31.6986,31.7359,31.6613,31.6837,17414.0
2017-11-13 13:00:00,42.49,42.52,42.43,42.45,15635.0,31.6762,31.6986,31.6315,31.6464,15635.0
2017-11-13 13:10:00,42.45,42.47,42.42,42.45,18521.0,31.6464,31.6613,31.624,31.6464,18521.0
2017-11-13 13:20:00,42.44,42.57,42.43,42.57,33713.0,31.6389,31.7359,31.6315,31.7359,33713.0
2017-11-13 13:30:00,42.56,42.63,42.44,42.47,22726.0,31.7284,31.7806,31.6389,31.6613,22726.0
2017-11-13 13:40:00,42.46,42.48,42.3,42.37,38298.0,31.6538,31.6688,31.5346,31.5868,38298.0
2017-11-13 13:50:00,42.37,42.4,42.32,42.37,20357.0,31.5868,31.6091,31.5495,31.5868,20357.0
2017-11-13 14:00:00,42.39,42.41,42.33,42.34,26729.0,31.6017,31.6166,31.5569,31.5644,26729.0
2017-11-13 14:10:00,42.32,42.39,42.32,42.34,29149.0,31.5495,31.6017,31.5495,31.5644,29149.0
2017-11-13 14:20:00,42.34,42.35,42.15,42.17,47959.0,31.5644,31.5718,31.4227,31.4377,47959.0
2017-11-13 14:30:00,42.19,42.27,42.14,42.27,40355.0,31.4526,31.5122,31.4153,31.5122,40355.0
2017-11-13 14:40:00,42.27,42.35,42.24,42.31,22227.0,31.5122,31.5718,31.4898,31.542,22227.0
2017-11-13 14:50:00,42.33,42.36,42.3,42.32,20952.0,31.5569,31.5793,31.5346,31.5495,20952.0
2017-11-13 15:00:00,42.33,42.4,42.33,42.35,23934.0,31.5569,31.6091,31.5569,31.5718,23934.0
2017-11-13 15:10:00,42.34,42.37,42.32,42.37,17557.0,31.5644,31.5868,31.5495,31.5868,17557.0
2017-11-13 15:20:00,42.36,42.47,42.34,42.46,35770.0,31.5793,31.6613,31.5644,31.6538,35770.0
2017-11-13 15:30:00,42.46,42.46,42.34,42.36,42856.0,31.6538,31.6538,31.5644,31.5793,42856.0
2017-11-13 15:40:00,42.37,42.39,42.32,42.33,55715.0,31.5868,31.6017,31.5495,31.5569,55715.0
2017-11-13 15:50:00,42.34,42.4,42.2,42.3,171333.0,31.5644,31.6091,31.46,31.5346,171333.0
2017-11-14 09:30:00,42.13,42.45,41.9,42.03,28734.0,31.4078,31.6464,31.2364,31.3333,28734.0
2017-11-14 09:40:00,42.04,42.15,41.84,42.02,16144.0,31.3407,31.4227,31.1916,31.3258,16144.0
2017-11-14 09:50:00,42.02,42.17,41.95,42.12,25877.0,31.3258,31.4377,31.2736,31.4004,25877.0
2017-11-14 10:00:00,42.11,42.11,41.71,41.97,40239.0,31.3929,31.3929,31.0947,31.2886,40239.0
2017-11-14 10:10:00,41.97,42.06,41.92,41.93,32680.0,31.2886,31.3556,31.2513,31.2587,32680.0
2017-11-14 10:20:00,41.92,41.92,41.71,41.74,25736.0,31.2513,31.2513,31.0947,31.1171,25736.0
2017-11-14 10:30:00,41.76,41.91,41.66,41.91,41149.0,31.132,31.2438,31.0574,31.2438,41149.0
2017-11-14 10:40:00,41.91,41.99,41.77,41.87,48041.0,31.2438,31.3035,31.1395,31.214,48041.0
2017-11-14 10:50:00,41.88,41.88,41.68,41.78,49235.0,31.2215,31.2215,31.0724,31.1469,49235.0
2017-11-14 11:00:00,41.8,42.11,41.8,42.09,25983.0,31.1618,31.3929,31.1618,31.378,25983.0
2017-11-14 11:10:00,42.08,42.11,41.97,41.98,15663.0,31.3706,31.3929,31.2886,31.296,15663.0
2017-11-14 11:20:00,41.98,42.01,41.8,41.81,25121.0,31.296,31.3184,31.1618,31.1693,25121.0
2017-11-14 11:30:00,41.82,41.91,41.82,41.87,20550.0,31.1767,31.2438,31.1767,31.214,20550.0
2017-11-14 11:40:00,41.87,41.95,41.81,41.81,29185.0,31.214,31.2736,31.1693,31.1693,29185.0
2017-11-14 11:50:00,41.79,41.85,41.73,41.73,16664.0,31.1544,31.1991,31.1096,31.1096,16664.0
2017-11-14 12:00:00,41.73,41.83,41.72,41.78,21519.0,31.1096,31.1842,31.1022,31.1469,21519.0
2017-11-14 12:10:00,41.77,41.8,41.72,41.8,22295.0,31.1395,31.1618,31.1022,31.1618,22295.0
2017-11-14 12:20:00,41.78,41.87,41.78,41.78,9686.0,31.1469,31.214,31.1469,31.1469,9686.0
2017-11-14 12:30:00,41.8,41.85,41.74,41.75,46303.0,31.1618,31.1991,31.1171,31.1245,46303.0
2017-11-14 12:40:00,41.75,41.77,41.65,41.67,31410.0,31.1245,31.1395,31.05,31.0649,31410.0
2017-11-14 12:50:00,41.66,41.69,41.58,41.69,16379.0,31.0574,31.0798,30.9978,31.0798,16379.0
2017-11-14 13:00:00,41.67,41.71,41.63,41.64,11453.0,31.0649,31.0947,31.0351,31.0425,11453.0
2017-11-14 13:10:00,41.65,41.71,41.64,41.67,11310.0,31.05,31.0947,31.0425,31.0649,11310.0
2017-11-14 13:20:00,41.66,41.72,41.62,41.67,16257.0,31.0574,31.1022,31.0276,31.0649,16257.0
2017-11-14 13:30:00,41.69,41.73,41.64,41.66,17108.0,31.0798,31.1096,31.0425,31.0574,17108.0
2017-11-14 13:40:00,41.67,41.69,41.61,41.64,25421.0,31.0649,31.0798,31.0202,31.0425,25421.0
2017-11-14 13:50:00,41.65,41.69,41.61,41.62,33360.0,31.05,31.0798,31.0202,31.0276,33360.0
2017-11-14 14:00:00,41.63,41.68,41.62,41.63,19213.0,31.0351,31.0724,31.0276,31.0351,19213.0
2017-11-14 14:10:00,41.64,41.7,41.59,41.7,18048.0,31.0425,31.0873,31.0053,31.0873,18048.0
2017-11-14 14:20:00,41.7,41.8,41.68,41.76,26778.0,31.0873,31.1618,31.0724,31.132,26778.0
2017-11-14 14:30:00,41.76,41.85,41.7,41.79,28500.0,31.132,31.1991,31.0873,31.1544,28500.0
2017-11-14 14:40:00,41.79,41.83,41.68,41.7,18272.0,31.1544,31.1842,31.0724,31.0873,18272.0
2017-11-14 14:50:00,41.69,41.75,41.66,41.72,23856.0,31.0798,31.1245,31.0574,31.1022,23856.0
2017-11-14 15:00:00,41.71,41.81,41.66,41.68,28268.0,31.0947,31.1693,31.0574,31.0724,28268.0
2017-11-14 15:10:00,41.69,41.74,41.65,41.69,29935.0,31.0798,31.1171,31.05,31.0798,29935.0
2017-11-14 15:20:00,41.69,41.7,41.57,41.6,36633.0,31.0798,31.0873,30.9904,31.0127,36633.0
2017-11-14 15:30:00,41.61,41.73,41.6,41.68,56596.0,31.0202,31.1096,31.0127,31.0724,56596.0
2017-11-14 15:40:00,41.68,41.69,41.6,41.63,76493.0,31.0724,31.0798,31.0127,31.0351,76493.0
2017-11-14 15:50:00,41.63,41.64,41.5,41.53,149126.0,31.0351,31.0425,30.9382,30.9605,149126.0
2017-11-15 09:30:00,41.29,41.29,40.57,41.05,78412.0,30.7816,30.7816,30.2449,30.6027,78412.0
2017-11-15 09:40:00,41.04,41.09,40.9,40.98,50356.0,30.5952,30.6325,30.4909,30.5505,50356.0
2017-11-15 09:50:00,40.93,41.1,40.86,41.02,46156.0,30.5132,30.64,30.4611,30.5803,46156.0
2017-11-15 10:00:00,41.0,41.1,40.98,41.02,44141.0,30.5654,30.64,30.5505,30.5803,44141.0
2017-11-15 10:10:00,41.03,41.05,40.75,40.8,40489.0,30.5878,30.6027,30.379,30.4163,40489.0
2017-11-15 10:20:00,40.76,40.88,40.71,40.82,32023.0,30.3865,30.476,30.3492,30.4312,32023.0
2017-11-15 10:30:00,40.86,41.22,40.78,41.22,28590.0,30.4611,30.7294,30.4014,30.7294,28590.0
2017-11-15 10:40:00,41.2,41.2,41.05,41.12,48887.0,30.7145,30.7145,30.6027,30.6549,48887.0
2017-11-15 10:50:00,41.11,41.45,40.97,41.45,37324.0,30.6474,30.9009,30.5431,30.9009,37324.0
2017-11-15 11:00:00,41.5,41.64,41.43,41.56,27834.0,30.9382,31.0425,30.886,30.9829,27834.0
2017-11-15 11:10:00,41.55,41.61,41.38,41.57,28701.0,30.9754,31.0202,30.8487,30.9904,28701.0
2017-11-15 11:20:00,41.55,41.63,41.49,41.63,32244.0,30.9754,31.0351,30.9307,31.0351,32244.0
2017-11-15 11:30:00,41.64,41.81,41.63,41.79,21572.0,31.0425,31.1693,31.0351,31.1544,21572.0
2017-11-15 11:40:00,41.78,41.83,41.7,41.83,24645.0,31.1469,31.1842,31.0873,31.1842,24645.0
2017-11-15 11:50:00,41.82,41.96,41.82,41.96,39351.0,31.1767,31.2811,31.1767,31.2811,39351.0
2017-11-15 12:00:00,41.96,41.98,41.86,41.89,44290.0,31.2811,31.296,31.2065,31.2289,44290.0
2017-11-15 12:10:00,41.9,41.93,41.85,41.91,37101.0,31.2364,31.2587,31.1991,31.2438,37101.0
2017-11-15 12:20:00,41.91,41.96,41.87,41.94,20037.0,31.2438,31.2811,31.214,31.2662,20037.0
2017-11-15 12:30:00,41.94,42.18,41.94,42.16,25571.0,31.2662,31.4451,31.2662,31.4302,25571.0
2017-11-15 12:40:00,42.17,42.27,42.15,42.15,47111.0,31.4377,31.5122,31.4227,31.4227,47111.0
2017-11-15 12:50:00,42.13,42.13,41.98,42.03,15601.0,31.4078,31.4078,31.296,31.3333,15601.0
2017-11-15 13:00:00,42.03,42.09,42.0,42.05,19793.0,31.3333,31.378,31.3109,31.3482,19793.0
2017-11-15 13:10:00,42.04,42.13,42.03,42.13,23837.0,31.3407,31.4078,31.3333,31.4078,23837.0
2017-11-15 13:20:00,42.14,42.19,42.07,42.17,27762.0,31.4153,31.4526,31.3631,31.4377,27762.0
2017-11-15 13:30:00,42.16,42.18,42.03,42.05,16758.0,31.4302,31.4451,31.3333,31.3482,16758.0
2017-11-15 13:40:00,42.05,42.24,42.04,42.2,20968.0,31.3482,31.4898,31.3407,31.46,20968.0
2017-11-15 13:50:00,42.19,42.27,42.18,42.25,39852.0,31.4526,31.5122,31.4451,31.4973,39852.0
2017-11-15 14:00:00,42.26,42.48,42.25,42.44,56959.0,31.5047,31.6688,31.4973,31.6389,56959.0
2017-11-15 14:10:00,42.43,42.48,42.34,42.48,51078.0,31.6315,31.6688,31.5644,31.6688,51078.0
2017-11-15 14:20:00,42.49,42.75,42.47,42.67,53249.0,31.6762,31.87,31.6613,31.8104,53249.0
2017-11-15 14:30:00,42.69,42.76,42.61,42.63,44050.0,31.8253,31.8775,31.7657,31.7806,44050.0
2017-11-15 14:40:00,42.62,42.65,42.54,42.64,30371.0,31.7731,31.7955,31.7135,31.788,30371.0
2017-11-15 14:50:00,42.64,42.72,42.54,42.56,29438.0,31.788,31.8477,31.7135,31.7284,29438.0
2017-11-15 15:00:00,42.56,42.72,42.56,42.65,26524.0,31.7284,31.8477,31.7284,31.7955,26524.0
2017-11-15 15:10:00,42.65,42.65,42.43,42.45,40392.0,31.7955,31.7955,31.6315,31.6464,40392.0
2017-11-15 15:20:00,42.43,42.49,42.35,42.36,36832.0,31.6315,31.6762,31.5718,31.5793,36832.0
2017-11-15 15:30:00,42.37,42.45,42.32,42.44,52158.0,31.5868,31.6464,31.5495,31.6389,52158.0
2017-11-15 15:40:00,42.43,42.47,42.4,42.41,62368.0,31.6315,31.6613,31.6091,31.6166,62368.0
2017-11-15 15:50:00,42.4,42.4,42.25,42.32,119234.0,31.6091,31.6091,31.4973,31.5495,119234.0
2017-11-16 09:30:00,43.15,43.15,41.82,41.83,36823.0,32.1682,32.1682,31.1767,31.1842,36823.0
2017-11-16 09:40:00,41.92,41.92,41.53,41.57,22497.0,31.2513,31.2513,30.9605,30.9904,22497.0
2017-11-16 09:50:00,41.53,41.76,41.41,41.64,28614.0,30.9605,31.132,30.8711,31.0425,28614.0
2017-11-16 10:00:00,41.64,42.08,41.6,42.01,54403.0,31.0425,31.3706,31.0127,31.3184,54403.0
2017-11-16 10:10:00,42.0,42.18,41.93,42.04,37178.0,31.3109,31.4451,31.2587,31.3407,37178.0
2017-11-16 10:20:00,42.05,42.12,41.92,41.97,26710.0,31.3482,31.4004,31.2513,31.2886,26710.0
2017-11-16 10:30:00,42.01,42.05,41.81,41.98,32637.0,31.3184,31.3482,31.1693,31.296,32637.0
2017-11-16 10:40:00,42.01,42.06,41.89,41.99,34384.0,31.3184,31.3556,31.2289,31.3035,34384.0
2017-11-16 10:50:00,41.95,41.96,41.83,41.88,23236.0,31.2736,31.2811,31.1842,31.2215,23236.0
2017-11-16 11:00:00,41.9,42.07,41.88,42.03,31197.0,31.2364,31.3631,31.2215,31.3333,31197.0
2017-11-16 11:10:00,42.04,42.36,42.02,42.33,26260.0,31.3407,31.5793,31.3258,31.5569,26260.0
2017-11-16 11:20:00,42.28,42.33,42.12,42.14,17269.0,31.5197,31.5569,31.4004,31.4153,17269.0
2017-11-16 11:30:00,42.16,42.18,42.08,42.11,32270.0,31.4302,31.4451,31.3706,31.3929,32270.0
2017-11-16 11:40:00,42.11,42.19,42.06,42.12,17086.0,31.3929,31.4526,31.3556,31.4004,17086.0
2017-11-16 11:50:00,42.13,42.22,42.13,42.22,12392.0,31.4078,31.4749,31.4078,31.4749,12392.0
2017-11-16 12:00:00,42.23,42.24,42.16,42.21,17405.0,31.4824,31.4898,31.4302,31.4675,17405.0
2017-11-16 12:10:00,42.2,42.4,42.18,42.35,27408.0,31.46,31.6091,31.4451,31.5718,27408.0
2017-11-16 12:20:00,42.35,42.4,42.32,42.37,16679.0,31.5718,31.6091,31.5495,31.5868,16679.0
2017-11-16 12:30:00,42.35,42.36,42.15,42.15,14843.0,31.5718,31.5793,31.4227,31.4227,14843.0
2017-11-16 12:40:00,42.15,42.17,42.04,42.14,23561.0,31.4227,31.4377,31.3407,31.4153,23561.0
2017-11-16 12:50:00,42.14,42.17,42.04,42.08,14855.0,31.4153,31.4377,31.3407,31.3706,14855.0
2017-11-16 13:00:00,42.08,42.11,42.04,42.04,14700.0,31.3706,31.3929,31.3407,31.3407,14700.0
2017-11-16 13:10:00,42.04,42.11,42.02,42.11,14565.0,31.3407,31.3929,31.3258,31.3929,14565.0
2017-11-16 13:20:00,42.1,42.12,42.01,42.01,9931.0,31.3855,31.4004,31.3184,31.3184,9931.0
2017-11-16 13:30:00,42.02,42.03,41.94,41.94,15169.0,31.3258,31.3333,31.2662,31.2662,15169.0
2017-11-16 13:40:00,41.92,41.96,41.89,41.9,26472.0,31.2513,31.2811,31.2289,31.2364,26472.0
2017-11-16 13:50:00,41.89,41.91,41.84,41.89,12740.0,31.2289,31.2438,31.1916,31.2289,12740.0
2017-11-16 14:00:00,41.89,42.02,41.88,41.93,50930.0,31.2289,31.3258,31.2215,31.2587,50930.0
2017-11-16 14:10:00,41.93,41.97,41.87,41.89,28651.0,31.2587,31.2886,31.214,31.2289,28651.0
2017-11-16 14:20:00,41.88,41.88,41.78,41.79,14985.0,31.2215,31.2215,31.1469,31.1544,14985.0
2017-11-16 14:30:00,41.78,41.84,41.75,41.79,14227.0,31.1469,31.1916,31.1245,31.1544,14227.0
2017-11-16 14:40:00,41.8,41.91,41.8,41.87,32721.0,31.1618,31.2438,31.1618,31.214,32721.0
2017-11-16 14:50:00,41.87,41.92,41.84,41.86,28139.0,31.214,31.2513,31.1916,31.2065,28139.0
2017-11-16 15:00:00,41.87,41.9,41.83,41.85,32243.0,31.214,31.2364,31.1842,31.1991,32243.0
2017-11-16 15:10:00,41.85,41.88,41.75,41.78,60941.0,31.1991,31.2215,31.1245,31.1469,60941.0
2017-11-16 15:20:00,41.79,41.86,41.75,41.86,55756.0,31.1544,31.2065,31.1245,31.2065,55756.0
2017-11-16 15:30:00,41.84,41.88,41.8,41.85,47955.0,31.1916,31.2215,31.1618,31.1991,47955.0
2017-11-16 15:40:00,41.85,41.91,41.84,41.88,58032.0,31.1991,31.2438,31.1916,31.2215,58032.0
2017-11-16 15:50:00,41.88,41.96,41.86,41.9,91164.0,31.2215,31.2811,31.2065,31.2364,91164.0
2017-11-17 09:30:00,42.22,42.49,42.1,42.15,24332.0,31.4749,31.6762,31.3855,31.4227,24332.0
2017-11-17 09:40:00,42.15,42.17,41.74,41.88,30041.0,31.4227,31.4377,31.1171,31.2215,30041.0
2017-11-17 09:50:00,41.91,41.99,41.74,41.91,15750.0,31.2438,31.3035,31.1171,31.2438,15750.0
2017-11-17 10:00:00,41.89,41.98,41.85,41.9,18457.0,31.2289,31.296,31.1991,31.2364,18457.0
2017-11-17 10:10:00,41.87,41.88,41.76,41.83,24997.0,31.214,31.2215,31.132,31.1842,24997.0
2017-11-17 10:20:00,41.81,41.96,41.79,41.85,22871.0,31.1693,31.2811,31.1544,31.1991,22871.0
2017-11-17 10:30:00,41.86,41.86,41.68,41.7,20430.0,31.2065,31.2065,31.0724,31.0873,20430.0
2017-11-17 10:40:00,41.68,41.8,41.66,41.71,44989.0,31.0724,31.1618,31.0574,31.0947,44989.0
2017-11-17 10:50:00,41.71,41.8,41.7,41.79,15667.0,31.0947,31.1618,31.0873,31.1544,15667.0
2017-11-17 11:00:00,41.78,41.85,41.7,41.78,9362.0,31.1469,31.1991,31.0873,31.1469,9362.0
2017-11-17 11:10:00,41.8,42.0,41.78,41.91,15464.0,31.1618,31.3109,31.1469,31.2438,15464.0
2017-11-17 11:20:00,41.94,41.97,41.74,41.74,47545.0,31.2662,31.2886,31.1171,31.1171,47545.0
2017-11-17 11:30:00,41.76,41.76,41.64,41.68,39513.0,31.132,31.132,31.0425,31.0724,39513.0
2017-11-17 11:40:00,41.69,41.8,41.67,41.76,23196.0,31.0798,31.1618,31.0649,31.132,23196.0
2017-11-17 11:50:00,41.75,41.79,41.73,41.79,5802.0,31.1245,31.1544,31.1096,31.1544,5802.0
2017-11-17 12:00:00,41.8,41.88,41.78,41.84,10091.0,31.1618,31.2215,31.1469,31.1916,10091.0
2017-11-17 12:10:00,41.86,42.0,41.86,41.99,8415.0,31.2065,31.3109,31.2065,31.3035,8415.0
2017-11-17 12:20:00,41.98,42.04,41.93,41.97,7915.0,31.296,31.3407,31.2587,31.2886,7915.0
2017-11-17 12:30:00,41.96,41.98,41.92,41.96,8503.0,31.2811,31.296,31.2513,31.2811,8503.0
2017-11-17 12:40:00,41.96,42.03,41.94,41.96,7746.0,31.2811,31.3333,31.2662,31.2811,7746.0
2017-11-17 12:50:00,41.96,42.01,41.93,41.97,6233.0,31.2811,31.3184,31.2587,31.2886,6233.0
2017-11-17 13:00:00,41.94,41.97,41.89,41.9,16501.0,31.2662,31.2886,31.2289,31.2364,16501.0
2017-11-17 13:10:00,41.9,41.99,41.9,41.99,16369.0,31.2364,31.3035,31.2364,31.3035,16369.0
2017-11-17 13:20:00,42.0,42.08,41.96,42.07,21521.0,31.3109,31.3706,31.2811,31.3631,21521.0
2017-11-17 13:30:00,42.07,42.08,42.0,42.04,38799.0,31.3631,31.3706,31.3109,31.3407,38799.0
2017-11-17 13:40:00,42.04,42.08,42.03,42.05,16656.0,31.3407,31.3706,31.3333,31.3482,16656.0
2017-11-17 13:50:00,42.05,42.08,42.0,42.01,7751.0,31.3482,31.3706,31.3109,31.3184,7751.0
2017-11-17 14:00:00,42.02,42.08,42.0,42.08,4955.0,31.3258,31.3706,31.3109,31.3706,4955.0
2017-11-17 14:10:00,42.07,42.08,42.03,42.05,15833.0,31.3631,31.3706,31.3333,31.3482,15833.0
2017-11-17 14:20:00,42.06,42.07,42.0,42.03,7284.0,31.3556,31.3631,31.3109,31.3333,7284.0
2017-11-17 14:30:00,42.03,42.04,41.97,41.97,5668.0,31.3333,31.3407,31.2886,31.2886,5668.0
2017-11-17 14:40:00,41.97,41.99,41.93,41.96,14793.0,31.2886,31.3035,31.2587,31.2811,14793.0
2017-11-17 14:50:00,41.97,42.0,41.95,42.0,6975.0,31.2886,31.3109,31.2736,31.3109,6975.0
2017-11-17 15:00:00,42.0,42.01,41.97,42.01,14890.0,31.3109,31.3184,31.2886,31.3184,14890.0
2017-11-17 15:10:00,42.0,42.05,42.0,42.05,18911.0,31.3109,31.3482,31.3109,31.3482,18911.0
2017-11-17 15:20:00,42.06,42.13,42.05,42.11,11344.0,31.3556,31.4078,31.3482,31.3929,11344.0
2017-11-17 15:30:00,42.1,42.11,42.09,42.09,31591.0,31.3855,31.3929,31.378,31.378,31591.0
2017-11-17 15:40:00,42.1,42.1,42.02,42.03,52671.0,31.3855,31.3855,31.3258,31.3333,52671.0
2017-11-17 15:50:00,42.03,42.06,42.02,42.05,77004.0,31.3333,31.3556,31.3258,31.3482,77004.0
2017-11-20 09:30:00,41.93,41.93,41.59,41.69,17764.0,31.2587,31.2587,31.0053,31.0798,17764.0
2017-11-20 09:40:00,41.68,41.69,41.5,41.55,11836.0,31.0724,31.0798,30.9382,30.9754,11836.0
2017-11-20 09:50:00,41.5,41.64,41.27,41.64,24250.0,30.9382,31.0425,30.7667,31.0425,24250.0
2017-11-20 10:00:00,41.61,41.61,41.27,41.27,23060.0,31.0202,31.0202,30.7667,30.7667,23060.0
2017-11-20 10:10:00,41.28,41.36,41.08,41.08,48904.0,30.7742,30.8338,30.6251,30.6251,48904.0
2017-11-20 10:20:00,41.08,41.35,41.03,41.29,41252.0,30.6251,30.8263,30.5878,30.7816,41252.0
2017-11-20 10:30:00,41.31,41.36,41.07,41.21,88017.0,30.7965,30.8338,30.6176,30.722,88017.0
2017-11-20 10:40:00,41.21,41.45,41.16,41.42,55927.0,30.722,30.9009,30.6847,30.8785,55927.0
2017-11-20 10:50:00,41.43,41.79,41.42,41.71,43712.0,30.886,31.1544,30.8785,31.0947,43712.0
2017-11-20 11:00:00,41.71,41.87,41.64,41.84,59724.0,31.0947,31.214,31.0425,31.1916,59724.0
2017-11-20 11:10:00,41.85,42.19,41.85,42.15,46852.0,31.1991,31.4526,31.1991,31.4227,46852.0
2017-11-20 11:20:00,42.15,42.15,41.96,42.04,35562.0,31.4227,31.4227,31.2811,31.3407,35562.0
2017-11-20 11:30:00,42.05,42.05,41.9,41.91,17770.0,31.3482,31.3482,31.2364,31.2438,17770.0
2017-11-20 11:40:00,41.92,42.17,41.92,42.17,21344.0,31.2513,31.4377,31.2513,31.4377,21344.0
2017-11-20 11:50:00,42.18,42.24,42.01,42.06,25332.0,31.4451,31.4898,31.3184,31.3556,25332.0
2017-11-20 12:00:00,42.06,42.28,42.04,42.09,57820.0,31.3556,31.5197,31.3407,31.378,57820.0
2017-11-20 12:10:00,42.1,42.24,42.04,42.05,54632.0,31.3855,31.4898,31.3407,31.3482,54632.0
2017-11-20 12:20:00,42.04,42.13,41.99,42.11,19059.0,31.3407,31.4078,31.3035,31.3929,19059.0
2017-11-20 12:30:00,42.11,42.19,42.1,42.17,19338.0,31.3929,31.4526,31.3855,31.4377,19338.0
2017-11-20 12:40:00,42.19,42.19,42.08,42.11,6968.0,31.4526,31.4526,31.3706,31.3929,6968.0
2017-11-20 12:50:00,42.1,42.15,42.05,42.12,15459.0,31.3855,31.4227,31.3482,31.4004,15459.0
2017-11-20 13:00:00,42.13,42.14,42.08,42.12,9745.0,31.4078,31.4153,31.3706,31.4004,9745.0
2017-11-20 13:10:00,42.14,42.28,42.14,42.22,9576.0,31.4153,31.5197,31.4153,31.4749,9576.0
2017-11-20 13:20:00,42.21,42.28,42.18,42.23,14983.0,31.4675,31.5197,31.4451,31.4824,14983.0
2017-11-20 13:30:00,42.24,42.25,42.2,42.22,8948.0,31.4898,31.4973,31.46,31.4749,8948.0
2017-11-20 13:40:00,42.22,42.26,42.21,42.21,14661.0,31.4749,31.5047,31.4675,31.4675,14661.0
2017-11-20 13:50:00,42.21,42.21,42.17,42.19,12974.0,31.4675,31.4675,31.4377,31.4526,12974.0
2017-11-20 14:00:00,42.2,42.33,42.19,42.3,15677.0,31.46,31.5569,31.4526,31.5346,15677.0
2017-11-20 14:10:00,42.3,42.39,42.29,42.39,21234.0,31.5346,31.6017,31.5271,31.6017,21234.0
2017-11-20 14:20:00,42.39,42.44,42.39,42.42,19717.0,31.6017,31.6389,31.6017,31.624,19717.0
2017-11-20 14:30:00,42.42,42.42,42.39,42.4,7242.0,31.624,31.624,31.6017,31.6091,7242.0
2017-11-20 14:40:00,42.39,42.43,42.38,42.42,12631.0,31.6017,31.6315,31.5942,31.624,12631.0
2017-11-20 14:50:00,42.42,42.44,42.4,42.41,12056.0,31.624,31.6389,31.6091,31.6166,12056.0
2017-11-20 15:00:00,42.43,42.46,42.42,42.45,20883.0,31.6315,31.6538,31.624,31.6464,20883.0
2017-11-20 15:10:00,42.44,42.45,42.36,42.43,81364.0,31.6389,31.6464,31.5793,31.6315,81364.0
2017-11-20 15:20:00,42.42,42.46,42.39,42.43,21337.0,31.624,31.6538,31.6017,31.6315,21337.0
2017-11-20 15:30:00,42.43,42.48,42.4,42.48,35963.0,31.6315,31.6688,31.6091,31.6688,35963.0
2017-11-20 15:40:00,42.47,42.57,42.47,42.53,79041.0,31.6613,31.7359,31.6613,31.706,79041.0
2017-11-20 15:50:00,42.53,42.63,42.53,42.6,129844.0,31.706,31.7806,31.706,31.7582,129844.0
2017-11-21 09:30:00,42.7,42.7,42.38,42.6,30868.0,31.8328,31.8328,31.5942,31.7582,30868.0
2017-11-21 09:40:00,42.57,42.59,42.36,42.39,61280.0,31.7359,31.7508,31.5793,31.6017,61280.0
2017-11-21 09:50:00,42.44,42.46,42.25,42.26,6926.0,31.6389,31.6538,31.4973,31.5047,6926.0
2017-11-21 10:00:00,42.26,42.76,42.26,42.7,50245.0,31.5047,31.8775,31.5047,31.8328,50245.0
2017-11-21 10:10:00,42.69,42.73,42.6,42.66,55404.0,31.8253,31.8551,31.7582,31.8029,55404.0
2017-11-21 10:20:00,42.67,42.99,42.67,42.96,84327.0,31.8104,32.049,31.8104,32.0266,84327.0
2017-11-21 10:30:00,42.96,43.12,42.93,42.97,159411.0,32.0266,32.1459,32.0042,32.0341,159411.0
2017-11-21 10:40:00,42.96,43.01,42.92,42.95,262693.0,32.0266,32.0639,31.9968,32.0191,262693.0
2017-11-21 10:50:00,42.95,42.98,42.93,42.94,61820.0,32.0191,32.0415,32.0042,32.0117,61820.0
2017-11-21 11:00:00,42.94,42.95,42.68,42.72,44617.0,32.0117,32.0191,31.8179,31.8477,44617.0
2017-11-21 11:10:00,42.7,42.76,42.66,42.74,24363.0,31.8328,31.8775,31.8029,31.8626,24363.0
2017-11-21 11:20:00,42.75,42.78,42.7,42.71,21994.0,31.87,31.8924,31.8328,31.8402,21994.0
2017-11-21 11:30:00,42.71,42.77,42.69,42.76,15323.0,31.8402,31.885,31.8253,31.8775,15323.0
2017-11-21 11:40:00,42.74,42.74,42.65,42.65,18351.0,31.8626,31.8626,31.7955,31.7955,18351.0
2017-11-21 11:50:00,42.64,42.68,42.63,42.64,14646.0,31.788,31.8179,31.7806,31.788,14646.0
2017-11-21 12:00:00,42.63,42.68,42.61,42.68,29277.0,31.7806,31.8179,31.7657,31.8179,29277.0
2017-11-21 12:10:00,42.66,42.68,42.58,42.67,25029.0,31.8029,31.8179,31.7433,31.8104,25029.0
2017-11-21 12:20:00,42.68,42.72,42.61,42.64,18529.0,31.8179,31.8477,31.7657,31.788,18529.0
2017-11-21 12:30:00,42.63,42.7,42.58,42.67,53390.0,31.7806,31.8328,31.7433,31.8104,53390.0
2017-11-21 12:40:00,42.63,42.64,42.49,42.51,18637.0,31.7806,31.788,31.6762,31.6911,18637.0
2017-11-21 12:50:00,42.5,42.52,42.35,42.35,65334.0,31.6837,31.6986,31.5718,31.5718,65334.0
2017-11-21 13:00:00,42.32,42.33,42.22,42.25,11620.0,31.5495,31.5569,31.4749,31.4973,11620.0
2017-11-21 13:10:00,42.26,42.35,42.23,42.34,16457.0,31.5047,31.5718,31.4824,31.5644,16457.0
2017-11-21 13:20:00,42.32,42.36,42.28,42.36,8229.0,31.5495,31.5793,31.5197,31.5793,8229.0
2017-11-21 13:30:00,42.35,42.35,42.24,42.31,20549.0,31.5718,31.5718,31.4898,31.542,20549.0
2017-11-21 13:40:00,42.34,42.36,42.22,42.25,16524.0,31.5644,31.5793,31.4749,31.4973,16524.0
2017-11-21 13:50:00,42.25,42.28,42.04,42.04,80142.0,31.4973,31.5197,31.3407,31.3407,80142.0
2017-11-21 14:00:00,42.0,42.01,41.87,41.92,15543.0,31.3109,31.3184,31.214,31.2513,15543.0
2017-11-21 14:10:00,41.93,42.05,41.83,42.04,32127.0,31.2587,31.3482,31.1842,31.3407,32127.0
2017-11-21 14:20:00,42.01,42.08,41.94,42.07,25403.0,31.3184,31.3706,31.2662,31.3631,25403.0
2017-11-21 14:30:00,42.08,42.17,42.08,42.17,25007.0,31.3706,31.4377,31.3706,31.4377,25007.0
2017-11-21 14:40:00,42.17,42.18,42.09,42.12,13841.0,31.4377,31.4451,31.378,31.4004,13841.0
2017-11-21 14:50:00,42.15,42.16,42.1,42.13,12033.0,31.4227,31.4302,31.3855,31.4078,12033.0
2017-11-21 15:00:00,42.12,42.23,42.11,42.22,43212.0,31.4004,31.4824,31.3929,31.4749,43212.0
2017-11-21 15:10:00,42.22,42.32,42.18,42.3,20949.0,31.4749,31.5495,31.4451,31.5346,20949.0
2017-11-21 15:20:00,42.27,42.29,42.21,42.28,25536.0,31.5122,31.5271,31.4675,31.5197,25536.0
2017-11-21 15:30:00,42.28,42.32,42.22,42.27,40480.0,31.5197,31.5495,31.4749,31.5122,40480.0
2017-11-21 15:40:00,42.26,42.29,42.23,42.25,68318.0,31.5047,31.5271,31.4824,31.4973,68318.0
2017-11-21 15:50:00,42.25,42.28,42.18,42.23,95557.0,31.4973,31.5197,31.4451,31.4824,95557.0
2017-11-22 09:30:00,42.75,42.87,42.34,42.72,29669.0,31.87,31.9595,31.5644,31.8477,29669.0
2017-11-22 09:40:00,42.71,43.1,42.6,43.1,50759.0,31.8402,32.131,31.7582,32.131,50759.0
2017-11-22 09:50:00,43.12,43.16,43.0,43.09,27950.0,32.1459,32.1757,32.0564,32.1235,27950.0
2017-11-22 10:00:00,43.12,43.13,43.0,43.07,19456.0,32.1459,32.1533,32.0564,32.1086,19456.0
2017-11-22 10:10:00,43.08,43.09,42.88,42.97,49436.0,32.1161,32.1235,31.967,32.0341,49436.0
2017-11-22 10:20:00,42.98,42.99,42.85,42.86,25863.0,32.0415,32.049,31.9446,31.952,25863.0
2017-11-22 10:30:00,42.82,42.82,42.57,42.68,39266.0,31.9222,31.9222,31.7359,31.8179,39266.0
2017-11-22 10:40:00,42.7,42.75,42.62,42.7,21529.0,31.8328,31.87,31.7731,31.8328,21529.0
2017-11-22 10:50:00,42.7,42.95,42.7,42.95,11227.0,31.8328,32.0191,31.8328,32.0191,11227.0
2017-11-22 11:00:00,42.98,43.04,42.9,42.96,18674.0,32.0415,32.0862,31.9819,32.0266,18674.0
2017-11-22 11:10:00,42.93,43.02,42.9,43.0,25115.0,32.0042,32.0713,31.9819,32.0564,25115.0
2017-11-22 11:20:00,43.0,43.11,43.0,43.1,17183.0,32.0564,32.1384,32.0564,32.131,17183.0
2017-11-22 11:30:00,43.12,43.15,43.07,43.15,20253.0,32.1459,32.1682,32.1086,32.1682,20253.0
2017-11-22 11:40:00,43.15,43.24,43.12,43.24,18406.0,32.1682,32.2353,32.1459,32.2353,18406.0
2017-11-22 11:50:00,43.23,43.33,43.17,43.28,22874.0,32.2279,32.3024,32.1832,32.2652,22874.0
2017-11-22 12:00:00,43.27,43.27,43.1,43.12,25287.0,32.2577,32.2577,32.131,32.1459,25287.0
2017-11-22 12:10:00,43.14,43.18,43.09,43.14,24900.0,32.1608,32.1906,32.1235,32.1608,24900.0
2017-11-22 12:20:00,43.15,43.17,43.08,43.1,15174.0,32.1682,32.1832,32.1161,32.131,15174.0
2017-11-22 12:30:00,43.1,43.2,43.09,43.18,20629.0,32.131,32.2055,32.1235,32.1906,20629.0
2017-11-22 12:40:00,43.19,43.28,43.18,43.25,19138.0,32.1981,32.2652,32.1906,32.2428,19138.0
2017-11-22 12:50:00,43.25,43.37,43.24,43.35,20680.0,32.2428,32.3323,32.2353,32.3173,20680.0
2017-11-22 13:00:00,43.34,43.41,43.34,43.4,12766.0,32.3099,32.3621,32.3099,32.3546,12766.0
2017-11-22 13:10:00,43.4,43.4,43.29,43.36,13388.0,32.3546,32.3546,32.2726,32.3248,13388.0
2017-11-22 13:20:00,43.37,43.49,43.32,43.49,26537.0,32.3323,32.4217,32.295,32.4217,26537.0
2017-11-22 13:30:00,43.48,43.49,43.41,43.46,16239.0,32.4143,32.4217,32.3621,32.3993,16239.0
2017-11-22 13:40:00,43.45,43.55,43.4,43.53,18437.0,32.3919,32.4664,32.3546,32.4515,18437.0
2017-11-22 13:50:00,43.54,43.59,43.51,43.55,18462.0,32.459,32.4963,32.4366,32.4664,18462.0
2017-11-22 14:00:00,43.57,43.58,43.44,43.49,16396.0,32.4814,32.4888,32.3844,32.4217,16396.0
2017-11-22 14:10:00,43.5,43.51,43.41,43.47,23153.0,32.4292,32.4366,32.3621,32.4068,23153.0
2017-11-22 14:20:00,43.47,43.5,43.28,43.32,22811.0,32.4068,32.4292,32.2652,32.295,22811.0
2017-11-22 14:30:00,43.32,43.36,43.3,43.35,19937.0,32.295,32.3248,32.2801,32.3173,19937.0
2017-11-22 14:40:00,43.35,43.39,43.28,43.35,33330.0,32.3173,32.3472,32.2652,32.3173,33330.0
2017-11-22 14:50:00,43.35,43.35,43.2,43.22,25804.0,32.3173,32.3173,32.2055,32.2204,25804.0
2017-11-22 15:00:00,43.22,43.29,43.21,43.27,21834.0,32.2204,32.2726,32.213,32.2577,21834.0
2017-11-22 15:10:00,43.26,43.35,43.23,43.35,22902.0,32.2502,32.3173,32.2279,32.3173,22902.0
2017-11-22 15:20:00,43.35,43.4,43.26,43.27,28158.0,32.3173,32.3546,32.2502,32.2577,28158.0
2017-11-22 15:30:00,43.27,43.38,43.26,43.36,55044.0,32.2577,32.3397,32.2502,32.3248,55044.0
2017-11-22 15:40:00,43.36,43.39,43.26,43.26,60670.0,32.3248,32.3472,32.2502,32.2502,60670.0
2017-11-22 15:50:00,43.26,43.31,43.26,43.29,75783.0,32.2502,32.2875,32.2502,32.2726,75783.0
2017-11-24 09:30:00,43.73,43.96,43.5,43.62,25594.0,32.6006,32.7721,32.4292,32.5186,25594.0
2017-11-24 09:40:00,43.62,43.81,43.62,43.76,12990.0,32.5186,32.6603,32.5186,32.623,12990.0
2017-11-24 09:50:00,43.72,43.75,43.56,43.69,13114.0,32.5932,32.6155,32.4739,32.5708,13114.0
2017-11-24 10:00:00,43.68,43.69,43.35,43.38,12543.0,32.5634,32.5708,32.3173,32.3397,12543.0
2017-11-24 10:10:00,43.41,43.73,43.38,43.73,13870.0,32.3621,32.6006,32.3397,32.6006,13870.0
2017-11-24 10:20:00,43.72,43.8,43.63,43.65,20933.0,32.5932,32.6528,32.5261,32.541,20933.0
2017-11-24 10:30:00,43.66,43.8,43.6,43.72,24027.0,32.5484,32.6528,32.5037,32.5932,24027.0
2017-11-24 10:40:00,43.69,43.7,43.56,43.56,7378.0,32.5708,32.5783,32.4739,32.4739,7378.0
2017-11-24 10:50:00,43.6,43.73,43.55,43.61,25290.0,32.5037,32.6006,32.4664,32.5112,25290.0
2017-11-24 11:00:00,43.62,43.64,43.49,43.49,15874.0,32.5186,32.5335,32.4217,32.4217,15874.0
2017-11-24 11:10:00,43.49,43.57,43.46,43.52,17551.0,32.4217,32.4814,32.3993,32.4441,17551.0
2017-11-24 11:20:00,43.52,43.56,43.43,43.49,13496.0,32.4441,32.4739,32.377,32.4217,13496.0
2017-11-24 11:30:00,43.48,43.49,43.38,43.43,16115.0,32.4143,32.4217,32.3397,32.377,16115.0
2017-11-24 11:40:00,43.42,43.57,43.41,43.41,48591.0,32.3695,32.4814,32.3621,32.3621,48591.0
2017-11-24 11:50:00,43.41,43.54,43.4,43.45,14466.0,32.3621,32.459,32.3546,32.3919,14466.0
2017-11-24 12:00:00,43.46,43.46,43.37,43.43,22477.0,32.3993,32.3993,32.3323,32.377,22477.0
2017-11-24 12:10:00,43.44,43.47,43.43,43.45,17998.0,32.3844,32.4068,32.377,32.3919,17998.0
2017-11-24 12:20:00,43.46,43.47,43.43,43.47,21901.0,32.3993,32.4068,32.377,32.4068,21901.0
2017-11-24 12:30:00,43.45,43.45,43.26,43.34,22141.0,32.3919,32.3919,32.2502,32.3099,22141.0
2017-11-24 12:40:00,43.34,43.35,43.28,43.3,31853.0,32.3099,32.3173,32.2652,32.2801,31853.0
2017-11-24 12:50:00,43.3,43.41,43.26,43.39,50801.0,32.2801,32.3621,32.2502,32.3472,50801.0
2017-11-27 09:30:00,43.0,43.1,42.68,42.68,28414.0,32.0564,32.131,31.8179,31.8179,28414.0
2017-11-27 09:40:00,42.69,42.71,42.5,42.5,13892.0,31.8253,31.8402,31.6837,31.6837,13892.0
2017-11-27 09:50:00,42.47,42.74,42.46,42.56,22900.0,31.6613,31.8626,31.6538,31.7284,22900.0
2017-11-27 10:00:00,42.53,42.55,42.18,42.24,37314.0,31.706,31.7209,31.4451,31.4898,37314.0
2017-11-27 10:10:00,42.23,42.47,42.2,42.43,31313.0,31.4824,31.6613,31.46,31.6315,31313.0
2017-11-27 10:20:00,42.42,42.42,42.26,42.34,18457.0,31.624,31.624,31.5047,31.5644,18457.0
2017-11-27 10:30:00,42.32,42.4,42.24,42.29,30574.0,31.5495,31.6091,31.4898,31.5271,30574.0
2017-11-27 10:40:00,42.32,42.42,42.27,42.27,32914.0,31.5495,31.624,31.5122,31.5122,32914.0
2017-11-27 10:50:00,42.27,42.34,42.12,42.2,46967.0,31.5122,31.5644,31.4004,31.46,46967.0
2017-11-27 11:00:00,42.2,42.22,42.13,42.17,23802.0,31.46,31.4749,31.4078,31.4377,23802.0
2017-11-27 11:10:00,42.17,42.19,42.11,42.11,28619.0,31.4377,31.4526,31.3929,31.3929,28619.0
2017-11-27 11:20:00,42.11,42.18,42.06,42.06,55180.0,31.3929,31.4451,31.3556,31.3556,55180.0
2017-11-27 11:30:00,42.05,42.19,41.95,42.18,26301.0,31.3482,31.4526,31.2736,31.4451,26301.0
2017-11-27 11:40:00,42.19,42.3,42.18,42.27,25517.0,31.4526,31.5346,31.4451,31.5122,25517.0
2017-11-27 11:50:00,42.27,42.27,42.11,42.23,20244.0,31.5122,31.5122,31.3929,31.4824,20244.0
2017-11-27 12:00:00,42.23,42.24,42.09,42.11,32865.0,31.4824,31.4898,31.378,31.3929,32865.0
2017-11-27 12:10:00,42.12,42.23,42.11,42.11,28791.0,31.4004,31.4824,31.3929,31.3929,28791.0
2017-11-27 12:20:00,42.11,42.13,42.03,42.03,23262.0,31.3929,31.4078,31.3333,31.3333,23262.0
2017-11-27 12:30:00,42.04,42.14,42.04,42.11,14340.0,31.3407,31.4153,31.3407,31.3929,14340.0
2017-11-27 12:40:00,42.11,42.22,42.1,42.18,31158.0,31.3929,31.4749,31.3855,31.4451,31158.0
2017-11-27 12:50:00,42.19,42.21,42.13,42.21,77449.0,31.4526,31.4675,31.4078,31.4675,77449.0
2017-11-27 13:00:00,42.22,42.25,42.19,42.25,14619.0,31.4749,31.4973,31.4526,31.4973,14619.0
2017-11-27 13:10:00,42.25,42.25,42.18,42.25,17650.0,31.4973,31.4973,31.4451,31.4973,17650.0
2017-11-27 13:20:00,42.26,42.32,42.24,42.26,21305.0,31.5047,31.5495,31.4898,31.5047,21305.0
2017-11-27 13:30:00,42.27,42.31,42.24,42.3,15525.0,31.5122,31.542,31.4898,31.5346,15525.0
2017-11-27 13:40:00,42.3,42.3,42.25,42.25,12485.0,31.5346,31.5346,31.4973,31.4973,12485.0
2017-11-27 13:50:00,42.25,42.29,42.21,42.26,15018.0,31.4973,31.5271,31.4675,31.5047,15018.0
2017-11-27 14:00:00,42.26,42.26,42.21,42.24,10835.0,31.5047,31.5047,31.4675,31.4898,10835.0
2017-11-27 14:10:00,42.24,42.3,42.21,42.21,22024.0,31.4898,31.5346,31.4675,31.4675,22024.0
2017-11-27 14:20:00,42.22,42.23,42.16,42.16,13783.0,31.4749,31.4824,31.4302,31.4302,13783.0
2017-11-27 14:30:00,42.17,42.19,42.11,42.14,102221.0,31.4377,31.4526,31.3929,31.4153,102221.0
2017-11-27 14:40:00,42.14,42.16,42.11,42.13,35888.0,31.4153,31.4302,31.3929,31.4078,35888.0
2017-11-27 14:50:00,42.13,42.17,42.11,42.16,33378.0,31.4078,31.4377,31.3929,31.4302,33378.0
2017-11-27 15:00:00,42.17,42.17,42.1,42.16,52225.0,31.4377,31.4377,31.3855,31.4302,52225.0
2017-11-27 15:10:00,42.15,42.17,42.1,42.15,34455.0,31.4227,31.4377,31.3855,31.4227,34455.0
2017-11-27 15:20:00,42.15,42.17,42.07,42.1,55221.0,31.4227,31.4377,31.3631,31.3855,55221.0
2017-11-27 15:30:00,42.11,42.13,42.08,42.09,48720.0,31.3929,31.4078,31.3706,31.378,48720.0
2017-11-27 15:40:00,42.09,42.17,42.07,42.13,63147.0,31.378,31.4377,31.3631,31.4078,63147.0
2017-11-27 15:50:00,42.14,42.18,42.07,42.12,160074.0,31.4153,31.4451,31.3631,31.4004,160074.0
2017-11-28 09:30:00,42.03,42.1,41.78,42.03,35930.0,31.3333,31.3855,31.1469,31.3333,35930.0
2017-11-28 09:40:00,42.0,42.11,41.75,41.81,22368.0,31.3109,31.3929,31.1245,31.1693,22368.0
2017-11-28 09:50:00,41.83,42.0,41.77,41.91,60652.0,31.1842,31.3109,31.1395,31.2438,60652.0
2017-11-28 10:00:00,41.9,41.95,41.83,41.83,44565.0,31.2364,31.2736,31.1842,31.1842,44565.0
2017-11-28 10:10:00,41.83,41.83,41.76,41.8,20922.0,31.1842,31.1842,31.132,31.1618,20922.0
2017-11-28 10:20:00,41.82,41.95,41.79,41.8,18100.0,31.1767,31.2736,31.1544,31.1618,18100.0
2017-11-28 10:30:00,41.83,42.01,41.78,42.01,24061.0,31.1842,31.3184,31.1469,31.3184,24061.0
2017-11-28 10:40:00,42.02,42.06,41.91,41.99,66255.0,31.3258,31.3556,31.2438,31.3035,66255.0
2017-11-28 10:50:00,41.99,42.04,41.91,42.01,27595.0,31.3035,31.3407,31.2438,31.3184,27595.0
2017-11-28 11:00:00,42.01,42.02,41.85,41.87,43371.0,31.3184,31.3258,31.1991,31.214,43371.0
2017-11-28 11:10:00,41.86,41.91,41.74,41.86,25090.0,31.2065,31.2438,31.1171,31.2065,25090.0
2017-11-28 11:20:00,41.86,41.87,41.69,41.84,15006.0,31.2065,31.214,31.0798,31.1916,15006.0
2017-11-28 11:30:00,41.83,41.84,41.66,41.66,42115.0,31.1842,31.1916,31.0574,31.0574,42115.0
2017-11-28 11:40:00,41.67,41.74,41.66,41.7,23339.0,31.0649,31.1171,31.0574,31.0873,23339.0
2017-11-28 11:50:00,41.71,41.74,41.65,41.66,23122.0,31.0947,31.1171,31.05,31.0574,23122.0
2017-11-28 12:00:00,41.66,41.68,41.58,41.59,17057.0,31.0574,31.0724,30.9978,31.0053,17057.0
2017-11-28 12:10:00,41.58,41.63,41.58,41.58,15336.0,30.9978,31.0351,30.9978,30.9978,15336.0
2017-11-28 12:20:00,41.58,41.64,41.52,41.52,31440.0,30.9978,31.0425,30.9531,30.9531,31440.0
2017-11-28 12:30:00,41.52,41.53,41.48,41.52,22069.0,30.9531,30.9605,30.9233,30.9531,22069.0
2017-11-28 12:40:00,41.55,41.58,41.49,41.54,17218.0,30.9754,30.9978,30.9307,30.968,17218.0
2017-11-28 12:50:00,41.55,41.55,41.48,41.52,16261.0,30.9754,30.9754,30.9233,30.9531,16261.0
2017-11-28 13:00:00,41.52,41.53,41.47,41.49,19707.0,30.9531,30.9605,30.9158,30.9307,19707.0
2017-11-28 13:10:00,41.5,41.52,41.46,41.47,10764.0,30.9382,30.9531,30.9083,30.9158,10764.0
2017-11-28 13:20:00,41.47,41.48,41.38,41.41,24890.0,30.9158,30.9233,30.8487,30.8711,24890.0
2017-11-28 13:30:00,41.41,41.41,41.36,41.37,27659.0,30.8711,30.8711,30.8338,30.8413,27659.0
2017-11-28 13:40:00,41.37,41.46,41.36,41.41,32440.0,30.8413,30.9083,30.8338,30.8711,32440.0
2017-11-28 13:50:00,41.41,41.41,41.35,41.39,33369.0,30.8711,30.8711,30.8263,30.8562,33369.0
2017-11-28 14:00:00,41.39,41.4,41.34,41.38,27290.0,30.8562,30.8636,30.8189,30.8487,27290.0
2017-11-28 14:10:00,41.37,41.39,41.34,41.38,22423.0,30.8413,30.8562,30.8189,30.8487,22423.0
2017-11-28 14:20:00,41.37,41.39,41.29,41.36,31909.0,30.8413,30.8562,30.7816,30.8338,31909.0
2017-11-28 14:30:00,41.35,41.36,41.18,41.2,35770.0,30.8263,30.8338,30.6996,30.7145,35770.0
2017-11-28 14:40:00,41.21,41.22,41.15,41.18,32864.0,30.722,30.7294,30.6772,30.6996,32864.0
2017-11-28 14:50:00,41.18,41.35,41.18,41.34,31483.0,30.6996,30.8263,30.6996,30.8189,31483.0
2017-11-28 15:00:00,41.33,41.4,41.3,41.31,25058.0,30.8114,30.8636,30.7891,30.7965,25058.0
2017-11-28 15:10:00,41.3,41.34,41.27,41.32,36257.0,30.7891,30.8189,30.7667,30.804,36257.0
2017-11-28 15:20:00,41.32,41.42,41.28,41.3,100777.0,30.804,30.8785,30.7742,30.7891,100777.0
2017-11-28 15:30:00,41.3,41.4,41.29,41.36,94850.0,30.7891,30.8636,30.7816,30.8338,94850.0
2017-11-28 15:40:00,41.35,41.57,41.35,41.57,81123.0,30.8263,30.9904,30.8263,30.9904,81123.0
2017-11-28 15:50:00,41.57,41.59,41.46,41.59,140901.0,30.9904,31.0053,30.9083,31.0053,140901.0
2017-11-29 09:30:00,41.43,41.43,41.13,41.36,43366.0,30.886,30.886,30.6623,30.8338,43366.0
2017-11-29 09:40:00,41.37,41.54,41.3,41.41,48222.0,30.8413,30.968,30.7891,30.8711,48222.0
2017-11-29 09:50:00,41.41,41.58,41.37,41.46,90367.0,30.8711,30.9978,30.8413,30.9083,90367.0
2017-11-29 10:00:00,41.45,41.72,41.4,41.72,172938.0,30.9009,31.1022,30.8636,31.1022,172938.0
2017-11-29 10:10:00,41.73,41.93,41.72,41.78,25125.0,31.1096,31.2587,31.1022,31.1469,25125.0
2017-11-29 10:20:00,41.82,41.92,41.69,41.71,33901.0,31.1767,31.2513,31.0798,31.0947,33901.0
2017-11-29 10:30:00,41.75,41.75,41.56,41.62,47813.0,31.1245,31.1245,30.9829,31.0276,47813.0
2017-11-29 10:40:00,41.62,41.75,41.5,41.75,21619.0,31.0276,31.1245,30.9382,31.1245,21619.0
2017-11-29 10:50:00,41.74,41.82,41.7,41.8,32418.0,31.1171,31.1767,31.0873,31.1618,32418.0
2017-11-29 11:00:00,41.8,41.81,41.68,41.68,16601.0,31.1618,31.1693,31.0724,31.0724,16601.0
2017-11-29 11:10:00,41.67,41.8,41.57,41.73,22887.0,31.0649,31.1618,30.9904,31.1096,22887.0
2017-11-29 11:20:00,41.75,41.76,41.4,41.52,50259.0,31.1245,31.132,30.8636,30.9531,50259.0
2017-11-29 11:30:00,41.49,41.57,41.44,41.44,16570.0,30.9307,30.9904,30.8934,30.8934,16570.0
2017-11-29 11:40:00,41.43,41.43,41.3,41.32,25378.0,30.886,30.886,30.7891,30.804,25378.0
2017-11-29 11:50:00,41.3,41.6,41.23,41.56,18954.0,30.7891,31.0127,30.7369,30.9829,18954.0
2017-11-29 12:00:00,41.55,41.6,41.42,41.5,22266.0,30.9754,31.0127,30.8785,30.9382,22266.0
2017-11-29 12:10:00,41.51,41.53,41.39,41.49,13877.0,30.9456,30.9605,30.8562,30.9307,13877.0
2017-11-29 12:20:00,41.47,41.54,41.42,41.43,15865.0,30.9158,30.968,30.8785,30.886,15865.0
2017-11-29 12:30:00,41.45,41.51,41.39,41.49,41636.0,30.9009,30.9456,30.8562,30.9307,41636.0
2017-11-29 12:40:00,41.49,41.64,41.48,41.62,17440.0,30.9307,31.0425,30.9233,31.0276,17440.0
2017-11-29 12:50:00,41.62,41.77,41.58,41.75,19623.0,31.0276,31.1395,30.9978,31.1245,19623.0
2017-11-29 13:00:00,41.75,41.79,41.69,41.7,23533.0,31.1245,31.1544,31.0798,31.0873,23533.0
2017-11-29 13:10:00,41.73,41.73,41.63,41.69,51308.0,31.1096,31.1096,31.0351,31.0798,51308.0
2017-11-29 13:20:00,41.67,41.7,41.6,41.65,67136.0,31.0649,31.0873,31.0127,31.05,67136.0
2017-11-29 13:30:00,41.66,41.67,41.6,41.65,66461.0,31.0574,31.0649,31.0127,31.05,66461.0
2017-11-29 13:40:00,41.64,41.66,41.58,41.65,124595.0,31.0425,31.0574,30.9978,31.05,124595.0
2017-11-29 13:50:00,41.65,41.69,41.52,41.55,82919.0,31.05,31.0798,30.9531,30.9754,82919.0
2017-11-29 14:00:00,41.54,41.59,41.4,41.41,20713.0,30.968,31.0053,30.8636,30.8711,20713.0
2017-11-29 14:10:00,41.4,41.48,41.36,41.45,73498.0,30.8636,30.9233,30.8338,30.9009,73498.0
2017-11-29 14:20:00,41.45,41.7,41.41,41.57,211586.0,30.9009,31.0873,30.8711,30.9904,211586.0
2017-11-29 14:30:00,41.57,41.61,41.46,41.56,29665.0,30.9904,31.0202,30.9083,30.9829,29665.0
2017-11-29 14:40:00,41.56,41.65,41.53,41.62,28238.0,30.9829,31.05,30.9605,31.0276,28238.0
2017-11-29 14:50:00,41.62,41.64,41.52,41.57,37552.0,31.0276,31.0425,30.9531,30.9904,37552.0
2017-11-29 15:00:00,41.59,41.61,41.53,41.61,15728.0,31.0053,31.0202,30.9605,31.0202,15728.0
2017-11-29 15:10:00,41.6,41.67,41.56,41.63,28752.0,31.0127,31.0649,30.9829,31.0351,28752.0
2017-11-29 15:20:00,41.63,41.71,41.62,41.66,96814.0,31.0351,31.0947,31.0276,31.0574,96814.0
2017-11-29 15:30:00,41.66,41.69,41.63,41.66,30259.0,31.0574,31.0798,31.0351,31.0574,30259.0
2017-11-29 15:40:00,41.66,41.79,41.66,41.73,65199.0,31.0574,31.1544,31.0574,31.1096,65199.0
2017-11-29 15:50:00,41.74,41.76,41.7,41.73,100337.0,31.1171,31.132,31.0873,31.1096,100337.0
2017-11-30 09:30:00,42.12,42.73,42.05,42.66,203108.0,31.4004,31.8551,31.3482,31.8029,203108.0
2017-11-30 09:40:00,42.65,42.97,42.49,42.5,64077.0,31.7955,32.0341,31.6762,31.6837,64077.0
2017-11-30 09:50:00,42.49,42.53,42.32,42.35,81766.0,31.6762,31.706,31.5495,31.5718,81766.0
2017-11-30 10:00:00,42.38,42.5,42.22,42.24,93458.0,31.5942,31.6837,31.4749,31.4898,93458.0
2017-11-30 10:10:00,42.24,42.26,41.9,42.15,194271.0,31.4898,31.5047,31.2364,31.4227,194271.0
2017-11-30 10:20:00,42.12,42.17,41.97,42.07,63362.0,31.4004,31.4377,31.2886,31.3631,63362.0
2017-11-30 10:30:00,42.07,42.11,41.95,41.96,31402.0,31.3631,31.3929,31.2736,31.2811,31402.0
2017-11-30 10:40:00,41.97,42.13,41.94,42.05,29462.0,31.2886,31.4078,31.2662,31.3482,29462.0
2017-11-30 10:50:00,42.06,42.21,42.02,42.19,31237.0,31.3556,31.4675,31.3258,31.4526,31237.0
2017-11-30 11:00:00,42.2,42.22,42.06,42.22,33785.0,31.46,31.4749,31.3556,31.4749,33785.0
2017-11-30 11:10:00,42.23,42.48,42.22,42.48,65120.0,31.4824,31.6688,31.4749,31.6688,65120.0
2017-11-30 11:20:00,42.48,42.61,42.35,42.6,42331.0,31.6688,31.7657,31.5718,31.7582,42331.0
2017-11-30 11:30:00,42.59,42.63,42.46,42.48,17569.0,31.7508,31.7806,31.6538,31.6688,17569.0
2017-11-30 11:40:00,42.52,42.56,42.33,42.33,51048.0,31.6986,31.7284,31.5569,31.5569,51048.0
2017-11-30 11:50:00,42.35,42.41,42.27,42.36,20211.0,31.5718,31.6166,31.5122,31.5793,20211.0
2017-11-30 12:00:00,42.38,42.54,42.3,42.5,33624.0,31.5942,31.7135,31.5346,31.6837,33624.0
2017-11-30 12:10:00,42.49,42.54,42.43,42.49,26948.0,31.6762,31.7135,31.6315,31.6762,26948.0
2017-11-30 12:20:00,42.5,42.55,42.46,42.48,30511.0,31.6837,31.7209,31.6538,31.6688,30511.0
2017-11-30 12:30:00,42.48,42.59,42.46,42.54,18378.0,31.6688,31.7508,31.6538,31.7135,18378.0
2017-11-30 12:40:00,42.56,42.63,42.53,42.63,49515.0,31.7284,31.7806,31.706,31.7806,49515.0
2017-11-30 12:50:00,42.65,42.67,42.57,42.62,27293.0,31.7955,31.8104,31.7359,31.7731,27293.0
2017-11-30 13:00:00,42.63,42.65,42.58,42.6,26412.0,31.7806,31.7955,31.7433,31.7582,26412.0
2017-11-30 13:10:00,42.58,42.73,42.5,42.7,16755.0,31.7433,31.8551,31.6837,31.8328,16755.0
2017-11-30 13:20:00,42.71,42.91,42.69,42.89,61218.0,31.8402,31.9893,31.8253,31.9744,61218.0
2017-11-30 13:30:00,42.89,42.9,42.69,42.69,19286.0,31.9744,31.9819,31.8253,31.8253,19286.0
2017-11-30 13:40:00,42.69,42.71,42.62,42.65,21311.0,31.8253,31.8402,31.7731,31.7955,21311.0
2017-11-30 13:50:00,42.65,42.76,42.63,42.76,23199.0,31.7955,31.8775,31.7806,31.8775,23199.0
2017-11-30 14:00:00,42.74,42.88,42.72,42.86,18962.0,31.8626,31.967,31.8477,31.952,18962.0
2017-11-30 14:10:00,42.87,43.09,42.84,43.03,24577.0,31.9595,32.1235,31.9371,32.0788,24577.0
2017-11-30 14:20:00,43.05,43.19,43.05,43.11,26384.0,32.0937,32.1981,32.0937,32.1384,26384.0
2017-11-30 14:30:00,43.09,43.2,43.05,43.2,25307.0,32.1235,32.2055,32.0937,32.2055,25307.0
2017-11-30 14:40:00,43.19,43.36,43.19,43.36,27470.0,32.1981,32.3248,32.1981,32.3248,27470.0
2017-11-30 14:50:00,43.36,43.39,43.32,43.38,30537.0,32.3248,32.3472,32.295,32.3397,30537.0
2017-11-30 15:00:00,43.38,43.39,43.27,43.27,29359.0,32.3397,32.3472,32.2577,32.2577,29359.0
2017-11-30 15:10:00,43.27,43.31,43.22,43.26,38402.0,32.2577,32.2875,32.2204,32.2502,38402.0
2017-11-30 15:20:00,43.27,43.38,43.24,43.35,29880.0,32.2577,32.3397,32.2353,32.3173,29880.0
2017-11-30 15:30:00,43.35,43.43,43.34,43.37,37886.0,32.3173,32.377,32.3099,32.3323,37886.0
2017-11-30 15:40:00,43.36,43.47,43.36,43.47,54107.0,32.3248,32.4068,32.3248,32.4068,54107.0
2017-11-30 15:50:00,43.47,43.5,43.36,43.4,173801.0,32.4068,32.4292,32.3248,32.3546,173801.0
2017-12-01 09:30:00,43.89,44.49,43.6,44.39,82522.0,32.7199,33.1672,32.5037,33.0927,82522.0
2017-12-01 09:40:00,44.38,44.61,44.32,44.6,189970.0,33.0852,33.2567,33.0405,33.2492,189970.0
2017-12-01 09:50:00,44.59,44.62,44.37,44.52,40125.0,33.2418,33.2641,33.0777,33.1896,40125.0
2017-12-01 10:00:00,44.43,44.55,44.37,44.43,40945.0,33.1225,33.2119,33.0777,33.1225,40945.0
2017-12-01 10:10:00,44.43,44.46,44.3,44.46,48001.0,33.1225,33.1448,33.0256,33.1448,48001.0
2017-12-01 10:20:00,44.45,44.51,44.33,44.35,34632.0,33.1374,33.1821,33.0479,33.0628,34632.0
2017-12-01 10:30:00,44.33,44.41,44.28,44.35,128336.0,33.0479,33.1076,33.0107,33.0628,128336.0
2017-12-01 10:40:00,44.36,44.65,44.34,44.65,61214.0,33.0703,33.2865,33.0554,33.2865,61214.0
2017-12-01 10:50:00,44.65,44.85,44.62,44.79,108471.0,33.2865,33.4356,33.2641,33.3909,108471.0
2017-12-01 11:00:00,44.8,44.85,44.64,44.67,67878.0,33.3983,33.4356,33.279,33.3014,67878.0
2017-12-01 11:10:00,44.68,44.71,44.31,44.41,64706.0,33.3089,33.3312,33.033,33.1076,64706.0
2017-12-01 11:20:00,44.38,44.41,44.1,44.18,28321.0,33.0852,33.1076,32.8765,32.9361,28321.0
2017-12-01 11:30:00,44.15,44.5,43.77,44.42,52128.0,32.9137,33.1747,32.6305,33.115,52128.0
2017-12-01 11:40:00,44.39,44.53,44.19,44.38,60589.0,33.0927,33.197,32.9436,33.0852,60589.0
2017-12-01 11:50:00,44.36,44.64,44.34,44.61,27652.0,33.0703,33.279,33.0554,33.2567,27652.0
2017-12-01 12:00:00,44.59,44.6,44.36,44.51,42238.0,33.2418,33.2492,33.0703,33.1821,42238.0
2017-12-01 12:10:00,44.51,44.54,44.33,44.43,15520.0,33.1821,33.2045,33.0479,33.1225,15520.0
2017-12-01 12:20:00,44.46,44.51,44.31,44.35,19984.0,33.1448,33.1821,33.033,33.0628,19984.0
2017-12-01 12:30:00,44.38,44.43,44.34,44.41,25907.0,33.0852,33.1225,33.0554,33.1076,25907.0
2017-12-01 12:40:00,44.42,44.55,44.41,44.53,12908.0,33.115,33.2119,33.1076,33.197,12908.0
2017-12-01 12:50:00,44.55,44.55,44.36,44.45,12890.0,33.2119,33.2119,33.0703,33.1374,12890.0
2017-12-01 13:00:00,44.44,44.46,44.36,44.41,14171.0,33.1299,33.1448,33.0703,33.1076,14171.0
2017-12-01 13:10:00,44.41,44.48,44.37,44.47,13450.0,33.1076,33.1598,33.0777,33.1523,13450.0
2017-12-01 13:20:00,44.45,44.48,44.35,44.45,30911.0,33.1374,33.1598,33.0628,33.1374,30911.0
2017-12-01 13:30:00,44.43,44.44,44.3,44.35,19888.0,33.1225,33.1299,33.0256,33.0628,19888.0
2017-12-01 13:40:00,44.36,44.36,44.22,44.34,32444.0,33.0703,33.0703,32.9659,33.0554,32444.0
2017-12-01 13:50:00,44.32,44.41,44.23,44.29,21787.0,33.0405,33.1076,32.9734,33.0181,21787.0
2017-12-01 14:00:00,44.28,44.43,44.28,44.35,23306.0,33.0107,33.1225,33.0107,33.0628,23306.0
2017-12-01 14:10:00,44.37,44.43,44.32,44.39,27536.0,33.0777,33.1225,33.0405,33.0927,27536.0
2017-12-01 14:20:00,44.4,44.43,44.34,44.42,33043.0,33.1001,33.1225,33.0554,33.115,33043.0
2017-12-01 14:30:00,44.41,44.42,44.33,44.36,32795.0,33.1076,33.115,33.0479,33.0703,32795.0
2017-12-01 14:40:00,44.37,44.42,44.33,44.4,33531.0,33.0777,33.115,33.0479,33.1001,33531.0
2017-12-01 14:50:00,44.39,44.42,44.35,44.41,36487.0,33.0927,33.115,33.0628,33.1076,36487.0
2017-12-01 15:00:00,44.41,44.46,44.38,44.42,38049.0,33.1076,33.1448,33.0852,33.115,38049.0
2017-12-01 15:10:00,44.41,44.42,44.36,44.42,42750.0,33.1076,33.115,33.0703,33.115,42750.0
2017-12-01 15:20:00,44.41,44.44,44.36,44.4,54479.0,33.1076,33.1299,33.0703,33.1001,54479.0
2017-12-01 15:30:00,44.41,44.52,44.41,44.42,68567.0,33.1076,33.1896,33.1076,33.115,68567.0
2017-12-01 15:40:00,44.42,44.43,44.32,44.36,73705.0,33.115,33.1225,33.0405,33.0703,73705.0
2017-12-01 15:50:00,44.35,44.37,44.2,44.21,173670.0,33.0628,33.0777,32.951,32.9585,173670.0
2017-12-04 09:30:00,44.41,44.72,44.17,44.72,18492.0,33.1076,33.3387,32.9286,33.3387,18492.0
2017-12-04 09:40:00,44.72,44.81,44.56,44.68,46075.0,33.3387,33.4058,33.2194,33.3089,46075.0
2017-12-04 09:50:00,44.67,44.74,44.45,44.71,35081.0,33.3014,33.3536,33.1374,33.3312,35081.0
2017-12-04 10:00:00,44.73,44.76,44.55,44.7,45435.0,33.3461,33.3685,33.2119,33.3238,45435.0
2017-12-04 10:10:00,44.69,44.77,44.49,44.57,35971.0,33.3163,33.3759,33.1672,33.2268,35971.0
2017-12-04 10:20:00,44.57,44.67,44.45,44.62,51763.0,33.2268,33.3014,33.1374,33.2641,51763.0
2017-12-04 10:30:00,44.64,44.89,44.61,44.84,67172.0,33.279,33.4654,33.2567,33.4281,67172.0
2017-12-04 10:40:00,44.84,45.07,44.76,45.0,93357.0,33.4281,33.5996,33.3685,33.5474,93357.0
2017-12-04 10:50:00,45.02,45.05,44.72,44.82,74233.0,33.5623,33.5847,33.3387,33.4132,74233.0
2017-12-04 11:00:00,44.83,45.2,44.78,45.1,132695.0,33.4207,33.6965,33.3834,33.622,132695.0
2017-12-04 11:10:00,45.14,45.33,45.07,45.25,44532.0,33.6518,33.7934,33.5996,33.7338,44532.0
2017-12-04 11:20:00,45.22,45.38,45.14,45.28,51565.0,33.7114,33.8307,33.6518,33.7562,51565.0
2017-12-04 11:30:00,45.26,45.27,45.06,45.18,32491.0,33.7412,33.7487,33.5921,33.6816,32491.0
2017-12-04 11:40:00,45.18,45.24,45.1,45.14,34775.0,33.6816,33.7263,33.622,33.6518,34775.0
2017-12-04 11:50:00,45.1,45.24,45.07,45.24,21064.0,33.622,33.7263,33.5996,33.7263,21064.0
2017-12-04 12:00:00,45.21,45.29,45.14,45.23,53705.0,33.704,33.7636,33.6518,33.7189,53705.0
2017-12-04 12:10:00,45.23,45.27,45.15,45.17,24354.0,33.7189,33.7487,33.6592,33.6741,24354.0
2017-12-04 12:20:00,45.17,45.18,45.1,45.16,24745.0,33.6741,33.6816,33.622,33.6667,24745.0
2017-12-04 12:30:00,45.16,45.23,45.1,45.16,26572.0,33.6667,33.7189,33.622,33.6667,26572.0
2017-12-04 12:40:00,45.16,45.19,45.1,45.13,15411.0,33.6667,33.6891,33.622,33.6443,15411.0
2017-12-04 12:50:00,45.09,45.1,45.0,45.05,18053.0,33.6145,33.622,33.5474,33.5847,18053.0
2017-12-04 13:00:00,45.03,45.13,44.98,45.0,27695.0,33.5698,33.6443,33.5325,33.5474,27695.0
2017-12-04 13:10:00,44.99,45.18,44.95,45.07,44820.0,33.54,33.6816,33.5101,33.5996,44820.0
2017-12-04 13:20:00,45.08,45.16,45.07,45.16,17970.0,33.6071,33.6667,33.5996,33.6667,17970.0
2017-12-04 13:30:00,45.15,45.17,45.03,45.07,19741.0,33.6592,33.6741,33.5698,33.5996,19741.0
2017-12-04 13:40:00,45.09,45.18,45.07,45.08,59814.0,33.6145,33.6816,33.5996,33.6071,59814.0
2017-12-04 13:50:00,45.09,45.18,45.06,45.17,31563.0,33.6145,33.6816,33.5921,33.6741,31563.0
2017-12-04 14:00:00,45.17,45.17,45.06,45.06,35115.0,33.6741,33.6741,33.5921,33.5921,35115.0
2017-12-04 14:10:00,45.07,45.09,45.0,45.09,34720.0,33.5996,33.6145,33.5474,33.6145,34720.0
2017-12-04 14:20:00,45.06,45.15,45.06,45.13,23976.0,33.5921,33.6592,33.5921,33.6443,23976.0
2017-12-04 14:30:00,45.12,45.13,45.04,45.09,30706.0,33.6369,33.6443,33.5772,33.6145,30706.0
2017-12-04 14:40:00,45.11,45.12,45.02,45.03,47432.0,33.6294,33.6369,33.5623,33.5698,47432.0
2017-12-04 14:50:00,45.02,45.09,44.96,45.08,37308.0,33.5623,33.6145,33.5176,33.6071,37308.0
2017-12-04 15:00:00,45.07,45.11,44.97,45.02,41328.0,33.5996,33.6294,33.525,33.5623,41328.0
2017-12-04 15:10:00,45.02,45.03,44.95,45.02,45746.0,33.5623,33.5698,33.5101,33.5623,45746.0
2017-12-04 15:20:00,45.02,45.04,44.94,44.94,51750.0,33.5623,33.5772,33.5027,33.5027,51750.0
2017-12-04 15:30:00,44.95,44.99,44.84,44.89,74064.0,33.5101,33.54,33.4281,33.4654,74064.0
2017-12-04 15:40:00,44.88,44.9,44.8,44.85,122327.0,33.458,33.4729,33.3983,33.4356,122327.0
2017-12-04 15:50:00,44.83,44.89,44.79,44.81,174237.0,33.4207,33.4654,33.3909,33.4058,174237.0
2017-12-05 09:30:00,44.95,45.3,44.63,45.11,30772.0,33.5101,33.7711,33.2716,33.6294,30772.0
2017-12-05 09:40:00,45.11,45.11,44.81,45.05,26449.0,33.6294,33.6294,33.4058,33.5847,26449.0
2017-12-05 09:50:00,45.16,45.19,44.63,44.66,56520.0,33.6667,33.6891,33.2716,33.2939,56520.0
2017-12-05 10:00:00,44.61,44.92,44.61,44.73,64571.0,33.2567,33.4878,33.2567,33.3461,64571.0
2017-12-05 10:10:00,44.73,44.9,44.64,44.9,95827.0,33.3461,33.4729,33.279,33.4729,95827.0
2017-12-05 10:20:00,44.93,44.96,44.75,44.79,30500.0,33.4952,33.5176,33.361,33.3909,30500.0
2017-12-05 10:30:00,44.79,44.89,44.71,44.79,17828.0,33.3909,33.4654,33.3312,33.3909,17828.0
2017-12-05 10:40:00,44.81,44.88,44.76,44.77,23879.0,33.4058,33.458,33.3685,33.3759,23879.0
2017-12-05 10:50:00,44.77,44.88,44.74,44.82,117687.0,33.3759,33.458,33.3536,33.4132,117687.0
2017-12-05 11:00:00,44.8,44.93,44.6,44.6,19540.0,33.3983,33.4952,33.2492,33.2492,19540.0
2017-12-05 11:10:00,44.64,44.67,44.37,44.38,12056.0,33.279,33.3014,33.0777,33.0852,12056.0
2017-12-05 11:20:00,44.39,44.45,44.31,44.41,15484.0,33.0927,33.1374,33.033,33.1076,15484.0
2017-12-05 11:30:00,44.41,44.5,44.39,44.44,11035.0,33.1076,33.1747,33.0927,33.1299,11035.0
2017-12-05 11:40:00,44.43,44.64,44.43,44.57,17314.0,33.1225,33.279,33.1225,33.2268,17314.0
2017-12-05 11:50:00,44.57,44.69,44.57,44.59,10989.0,33.2268,33.3163,33.2268,33.2418,10989.0
2017-12-05 12:00:00,44.59,44.62,44.53,44.56,16627.0,33.2418,33.2641,33.197,33.2194,16627.0
2017-12-05 12:10:00,44.56,44.61,44.53,44.55,14320.0,33.2194,33.2567,33.197,33.2119,14320.0
2017-12-05 12:20:00,44.54,44.93,44.54,44.85,31369.0,33.2045,33.4952,33.2045,33.4356,31369.0
2017-12-05 12:30:00,44.9,44.98,44.75,44.81,35669.0,33.4729,33.5325,33.361,33.4058,35669.0
2017-12-05 12:40:00,44.79,44.97,44.72,44.96,21166.0,33.3909,33.525,33.3387,33.5176,21166.0
2017-12-05 12:50:00,44.96,44.98,44.86,44.94,14090.0,33.5176,33.5325,33.443,33.5027,14090.0
2017-12-05 13:00:00,44.93,45.05,44.88,44.96,17069.0,33.4952,33.5847,33.458,33.5176,17069.0
2017-12-05 13:10:00,44.96,45.07,44.89,44.97,21704.0,33.5176,33.5996,33.4654,33.525,21704.0
2017-12-05 13:20:00,44.93,45.02,44.91,44.95,18093.0,33.4952,33.5623,33.4803,33.5101,18093.0
2017-12-05 13:30:00,44.97,45.11,44.95,44.98,81494.0,33.525,33.6294,33.5101,33.5325,81494.0
2017-12-05 13:40:00,44.96,45.14,44.93,44.96,18672.0,33.5176,33.6518,33.4952,33.5176,18672.0
2017-12-05 13:50:00,44.96,44.96,44.84,44.9,16435.0,33.5176,33.5176,33.4281,33.4729,16435.0
2017-12-05 14:00:00,44.89,44.95,44.83,44.91,30350.0,33.4654,33.5101,33.4207,33.4803,30350.0
2017-12-05 14:10:00,44.89,44.95,44.87,44.88,8856.0,33.4654,33.5101,33.4505,33.458,8856.0
2017-12-05 14:20:00,44.87,44.98,44.82,44.98,36254.0,33.4505,33.5325,33.4132,33.5325,36254.0
2017-12-05 14:30:00,44.96,44.96,44.9,44.93,38536.0,33.5176,33.5176,33.4729,33.4952,38536.0
2017-12-05 14:40:00,44.93,44.96,44.88,44.88,19013.0,33.4952,33.5176,33.458,33.458,19013.0
2017-12-05 14:50:00,44.88,44.92,44.79,44.81,18814.0,33.458,33.4878,33.3909,33.4058,18814.0
2017-12-05 15:00:00,44.79,44.81,44.71,44.77,24016.0,33.3909,33.4058,33.3312,33.3759,24016.0
2017-12-05 15:10:00,44.77,44.83,44.75,44.83,31639.0,33.3759,33.4207,33.361,33.4207,31639.0
2017-12-05 15:20:00,44.83,44.95,44.8,44.93,32042.0,33.4207,33.5101,33.3983,33.4952,32042.0
2017-12-05 15:30:00,44.92,45.02,44.92,44.96,69098.0,33.4878,33.5623,33.4878,33.5176,69098.0
2017-12-05 15:40:00,44.95,45.01,44.94,44.99,76677.0,33.5101,33.5549,33.5027,33.54,76677.0
2017-12-05 15:50:00,44.99,45.12,44.99,45.04,132982.0,33.54,33.6369,33.54,33.5772,132982.0
2017-12-06 09:30:00,44.64,44.81,44.13,44.25,21796.0,33.279,33.4058,32.8988,32.9883,21796.0
2017-12-06 09:40:00,44.19,44.41,44.15,44.17,15800.0,32.9436,33.1076,32.9137,32.9286,15800.0
2017-12-06 09:50:00,44.17,44.33,44.06,44.25,44147.0,32.9286,33.0479,32.8466,32.9883,44147.0
2017-12-06 10:00:00,44.27,44.57,44.24,44.47,24422.0,33.0032,33.2268,32.9808,33.1523,24422.0
2017-12-06 10:10:00,44.48,44.66,44.44,44.52,79650.0,33.1598,33.2939,33.1299,33.1896,79650.0
2017-12-06 10:20:00,44.51,44.52,44.16,44.16,68197.0,33.1821,33.1896,32.9212,32.9212,68197.0
2017-12-06 10:30:00,44.18,44.29,43.89,43.9,67468.0,32.9361,33.0181,32.7199,32.7274,67468.0
2017-12-06 10:40:00,43.89,44.02,43.83,43.91,24184.0,32.7199,32.8168,32.6752,32.7348,24184.0
2017-12-06 10:50:00,43.9,43.91,43.72,43.84,17432.0,32.7274,32.7348,32.5932,32.6826,17432.0
2017-12-06 11:00:00,43.81,43.82,43.64,43.68,19950.0,32.6603,32.6677,32.5335,32.5634,19950.0
2017-12-06 11:10:00,43.68,43.7,43.43,43.45,47416.0,32.5634,32.5783,32.377,32.3919,47416.0
2017-12-06 11:20:00,43.48,43.6,43.45,43.58,92098.0,32.4143,32.5037,32.3919,32.4888,92098.0
2017-12-06 11:30:00,43.57,43.68,43.51,43.63,26817.0,32.4814,32.5634,32.4366,32.5261,26817.0
2017-12-06 11:40:00,43.65,43.77,43.54,43.68,38074.0,32.541,32.6305,32.459,32.5634,38074.0
2017-12-06 11:50:00,43.69,43.71,43.6,43.68,38771.0,32.5708,32.5857,32.5037,32.5634,38771.0
2017-12-06 12:00:00,43.65,43.75,43.6,43.68,18220.0,32.541,32.6155,32.5037,32.5634,18220.0
2017-12-06 12:10:00,43.65,43.72,43.61,43.61,21357.0,32.541,32.5932,32.5112,32.5112,21357.0
2017-12-06 12:20:00,43.61,43.73,43.6,43.7,17108.0,32.5112,32.6006,32.5037,32.5783,17108.0
2017-12-06 12:30:00,43.7,43.81,43.66,43.76,13925.0,32.5783,32.6603,32.5484,32.623,13925.0
2017-12-06 12:40:00,43.76,43.78,43.66,43.69,19530.0,32.623,32.6379,32.5484,32.5708,19530.0
2017-12-06 12:50:00,43.69,43.75,43.66,43.7,14233.0,32.5708,32.6155,32.5484,32.5783,14233.0
2017-12-06 13:00:00,43.7,43.75,43.66,43.75,25494.0,32.5783,32.6155,32.5484,32.6155,25494.0
2017-12-06 13:10:00,43.72,43.83,43.7,43.8,16755.0,32.5932,32.6752,32.5783,32.6528,16755.0
2017-12-06 13:20:00,43.8,43.81,43.61,43.66,30362.0,32.6528,32.6603,32.5112,32.5484,30362.0
2017-12-06 13:30:00,43.67,43.77,43.66,43.71,34653.0,32.5559,32.6305,32.5484,32.5857,34653.0
2017-12-06 13:40:00,43.7,43.74,43.65,43.68,69020.0,32.5783,32.6081,32.541,32.5634,69020.0
2017-12-06 13:50:00,43.65,43.72,43.63,43.65,39499.0,32.541,32.5932,32.5261,32.541,39499.0
2017-12-06 14:00:00,43.65,43.66,43.62,43.64,104147.0,32.541,32.5484,32.5186,32.5335,104147.0
2017-12-06 14:10:00,43.64,43.64,43.53,43.54,24138.0,32.5335,32.5335,32.4515,32.459,24138.0
2017-12-06 14:20:00,43.54,43.59,43.49,43.56,79553.0,32.459,32.4963,32.4217,32.4739,79553.0
2017-12-06 14:30:00,43.57,43.68,43.55,43.58,17464.0,32.4814,32.5634,32.4664,32.4888,17464.0
2017-12-06 14:40:00,43.58,43.59,43.53,43.58,25892.0,32.4888,32.4963,32.4515,32.4888,25892.0
2017-12-06 14:50:00,43.58,43.58,43.52,43.53,22626.0,32.4888,32.4888,32.4441,32.4515,22626.0
2017-12-06 15:00:00,43.53,43.74,43.53,43.72,31861.0,32.4515,32.6081,32.4515,32.5932,31861.0
2017-12-06 15:10:00,43.72,43.72,43.63,43.64,19411.0,32.5932,32.5932,32.5261,32.5335,19411.0
2017-12-06 15:20:00,43.63,43.63,43.54,43.57,26219.0,32.5261,32.5261,32.459,32.4814,26219.0
2017-12-06 15:30:00,43.58,43.66,43.57,43.66,47105.0,32.4888,32.5484,32.4814,32.5484,47105.0
2017-12-06 15:40:00,43.65,43.74,43.62,43.74,73044.0,32.541,32.6081,32.5186,32.6081,73044.0
2017-12-06 15:50:00,43.73,43.74,43.62,43.66,109448.0,32.6006,32.6081,32.5186,32.5484,109448.0
2017-12-07 09:30:00,43.8,43.99,43.62,43.99,28374.0,32.6528,32.7945,32.5186,32.7945,28374.0
2017-12-07 09:40:00,44.0,44.34,43.95,44.24,20479.0,32.8019,33.0554,32.7646,32.9808,20479.0
2017-12-07 09:50:00,44.34,44.61,44.26,44.41,49002.0,33.0554,33.2567,32.9957,33.1076,49002.0
2017-12-07 10:00:00,44.44,44.53,44.37,44.5,16314.0,33.1299,33.197,33.0777,33.1747,16314.0
2017-12-07 10:10:00,44.49,44.94,44.48,44.89,43635.0,33.1672,33.5027,33.1598,33.4654,43635.0
2017-12-07 10:20:00,44.89,44.96,44.78,44.79,28284.0,33.4654,33.5176,33.3834,33.3909,28284.0
2017-12-07 10:30:00,44.79,44.94,44.65,44.89,25269.0,33.3909,33.5027,33.2865,33.4654,25269.0
2017-12-07 10:40:00,44.9,45.15,44.87,44.89,88582.0,33.4729,33.6592,33.4505,33.4654,88582.0
2017-12-07 10:50:00,44.9,45.2,44.89,45.13,57119.0,33.4729,33.6965,33.4654,33.6443,57119.0
2017-12-07 11:00:00,45.15,45.15,44.86,44.9,51122.0,33.6592,33.6592,33.443,33.4729,51122.0
2017-12-07 11:10:00,44.86,44.9,44.79,44.8,91816.0,33.443,33.4729,33.3909,33.3983,91816.0
2017-12-07 11:20:00,44.8,44.81,44.66,44.7,14399.0,33.3983,33.4058,33.2939,33.3238,14399.0
2017-12-07 11:30:00,44.7,44.72,44.53,44.59,19696.0,33.3238,33.3387,33.197,33.2418,19696.0
2017-12-07 11:40:00,44.6,44.64,44.52,44.56,14522.0,33.2492,33.279,33.1896,33.2194,14522.0
2017-12-07 11:50:00,44.59,44.59,44.47,44.54,15799.0,33.2418,33.2418,33.1523,33.2045,15799.0
2017-12-07 12:00:00,44.53,44.56,44.46,44.5,11309.0,33.197,33.2194,33.1448,33.1747,11309.0
2017-12-07 12:10:00,44.5,44.53,44.46,44.46,12094.0,33.1747,33.197,33.1448,33.1448,12094.0
2017-12-07 12:20:00,44.46,44.54,44.46,44.5,21731.0,33.1448,33.2045,33.1448,33.1747,21731.0
2017-12-07 12:30:00,44.49,44.57,44.47,44.51,7071.0,33.1672,33.2268,33.1523,33.1821,7071.0
2017-12-07 12:40:00,44.51,44.51,44.48,44.49,7472.0,33.1821,33.1821,33.1598,33.1672,7472.0
2017-12-07 12:50:00,44.48,44.53,44.45,44.53,9873.0,33.1598,33.197,33.1374,33.197,9873.0
2017-12-07 13:00:00,44.51,44.65,44.47,44.6,35406.0,33.1821,33.2865,33.1523,33.2492,35406.0
2017-12-07 13:10:00,44.6,44.62,44.56,44.56,12906.0,33.2492,33.2641,33.2194,33.2194,12906.0
2017-12-07 13:20:00,44.55,44.61,44.55,44.58,31247.0,33.2119,33.2567,33.2119,33.2343,31247.0
2017-12-07 13:30:00,44.57,44.65,44.56,44.63,25413.0,33.2268,33.2865,33.2194,33.2716,25413.0
2017-12-07 13:40:00,44.63,44.72,44.62,44.7,13958.0,33.2716,33.3387,33.2641,33.3238,13958.0
2017-12-07 13:50:00,44.7,44.72,44.66,44.7,12463.0,33.3238,33.3387,33.2939,33.3238,12463.0
2017-12-07 14:00:00,44.69,44.69,44.65,44.68,13178.0,33.3163,33.3163,33.2865,33.3089,13178.0
2017-12-07 14:10:00,44.69,44.71,44.67,44.69,17467.0,33.3163,33.3312,33.3014,33.3163,17467.0
2017-12-07 14:20:00,44.7,44.72,44.66,44.66,22063.0,33.3238,33.3387,33.2939,33.2939,22063.0
2017-12-07 14:30:00,44.66,44.91,44.66,44.91,23546.0,33.2939,33.4803,33.2939,33.4803,23546.0
2017-12-07 14:40:00,44.9,44.96,44.86,44.95,11303.0,33.4729,33.5176,33.443,33.5101,11303.0
2017-12-07 14:50:00,44.96,44.96,44.88,44.9,11860.0,33.5176,33.5176,33.458,33.4729,11860.0
2017-12-07 15:00:00,44.88,44.94,44.85,44.86,37695.0,33.458,33.5027,33.4356,33.443,37695.0
2017-12-07 15:10:00,44.84,44.9,44.78,44.88,23978.0,33.4281,33.4729,33.3834,33.458,23978.0
2017-12-07 15:20:00,44.88,45.02,44.86,44.96,26133.0,33.458,33.5623,33.443,33.5176,26133.0
2017-12-07 15:30:00,44.95,45.01,44.95,45.0,49851.0,33.5101,33.5549,33.5101,33.5474,49851.0
2017-12-07 15:40:00,45.01,45.05,44.95,45.04,71830.0,33.5549,33.5847,33.5101,33.5772,71830.0
2017-12-07 15:50:00,45.03,45.11,45.0,45.01,171679.0,33.5698,33.6294,33.5474,33.5549,171679.0
2017-12-08 09:30:00,45.36,45.45,45.04,45.3,28305.0,33.8158,33.8829,33.5772,33.7711,28305.0
2017-12-08 09:40:00,45.39,45.5,45.25,45.25,23380.0,33.8382,33.9202,33.7338,33.7338,23380.0
2017-12-08 09:50:00,45.23,45.26,44.92,44.94,50607.0,33.7189,33.7412,33.4878,33.5027,50607.0
2017-12-08 10:00:00,45.02,45.05,44.81,44.93,19806.0,33.5623,33.5847,33.4058,33.4952,19806.0
2017-12-08 10:10:00,44.91,45.0,44.76,44.82,18172.0,33.4803,33.5474,33.3685,33.4132,18172.0
2017-12-08 10:20:00,44.79,44.83,44.67,44.82,40628.0,33.3909,33.4207,33.3014,33.4132,40628.0
2017-12-08 10:30:00,44.84,45.14,44.84,45.14,25797.0,33.4281,33.6518,33.4281,33.6518,25797.0
2017-12-08 10:40:00,45.12,45.24,45.05,45.09,17694.0,33.6369,33.7263,33.5847,33.6145,17694.0
2017-12-08 10:50:00,45.13,45.22,45.08,45.14,18948.0,33.6443,33.7114,33.6071,33.6518,18948.0
2017-12-08 11:00:00,45.14,45.27,45.09,45.23,72114.0,33.6518,33.7487,33.6145,33.7189,72114.0
2017-12-08 11:10:00,45.25,45.26,45.1,45.23,15435.0,33.7338,33.7412,33.622,33.7189,15435.0
2017-12-08 11:20:00,45.23,45.23,45.1,45.17,14287.0,33.7189,33.7189,33.622,33.6741,14287.0
2017-12-08 11:30:00,45.17,45.2,45.11,45.15,15746.0,33.6741,33.6965,33.6294,33.6592,15746.0
2017-12-08 11:40:00,45.15,45.25,45.15,45.23,24977.0,33.6592,33.7338,33.6592,33.7189,24977.0
2017-12-08 11:50:00,45.26,45.27,45.17,45.2,25227.0,33.7412,33.7487,33.6741,33.6965,25227.0
2017-12-08 12:00:00,45.19,45.24,45.07,45.08,12690.0,33.6891,33.7263,33.5996,33.6071,12690.0
2017-12-08 12:10:00,45.08,45.19,45.06,45.14,20006.0,33.6071,33.6891,33.5921,33.6518,20006.0
2017-12-08 12:20:00,45.14,45.15,45.1,45.11,20657.0,33.6518,33.6592,33.622,33.6294,20657.0
2017-12-08 12:30:00,45.12,45.24,45.1,45.22,95295.0,33.6369,33.7263,33.622,33.7114,95295.0
2017-12-08 12:40:00,45.22,45.29,45.04,45.1,60471.0,33.7114,33.7636,33.5772,33.622,60471.0
2017-12-08 12:50:00,45.11,45.18,45.1,45.16,11362.0,33.6294,33.6816,33.622,33.6667,11362.0
2017-12-08 13:00:00,45.19,45.26,45.17,45.23,13640.0,33.6891,33.7412,33.6741,33.7189,13640.0
2017-12-08 13:10:00,45.21,45.27,45.2,45.24,16075.0,33.704,33.7487,33.6965,33.7263,16075.0
2017-12-08 13:20:00,45.23,45.34,45.23,45.31,22302.0,33.7189,33.8009,33.7189,33.7785,22302.0
2017-12-08 13:30:00,45.3,45.48,45.3,45.46,17484.0,33.7711,33.9053,33.7711,33.8903,17484.0
2017-12-08 13:40:00,45.47,45.47,45.27,45.3,23290.0,33.8978,33.8978,33.7487,33.7711,23290.0
2017-12-08 13:50:00,45.3,45.32,45.25,45.27,25455.0,33.7711,33.786,33.7338,33.7487,25455.0
2017-12-08 14:00:00,45.26,45.35,45.23,45.25,27332.0,33.7412,33.8083,33.7189,33.7338,27332.0
2017-12-08 14:10:00,45.26,45.37,45.23,45.37,23046.0,33.7412,33.8232,33.7189,33.8232,23046.0
2017-12-08 14:20:00,45.35,45.37,45.29,45.3,21767.0,33.8083,33.8232,33.7636,33.7711,21767.0
2017-12-08 14:30:00,45.31,45.33,45.29,45.29,22098.0,33.7785,33.7934,33.7636,33.7636,22098.0
2017-12-08 14:40:00,45.29,45.36,45.29,45.31,32737.0,33.7636,33.8158,33.7636,33.7785,32737.0
2017-12-08 14:50:00,45.31,45.32,45.29,45.31,31441.0,33.7785,33.786,33.7636,33.7785,31441.0
2017-12-08 15:00:00,45.3,45.36,45.16,45.23,91922.0,33.7711,33.8158,33.6667,33.7189,91922.0
2017-12-08 15:10:00,45.24,45.31,45.21,45.26,26143.0,33.7263,33.7785,33.704,33.7412,26143.0
2017-12-08 15:20:00,45.25,45.34,45.25,45.27,64665.0,33.7338,33.8009,33.7338,33.7487,64665.0
2017-12-08 15:30:00,45.27,45.34,45.24,45.29,75583.0,33.7487,33.8009,33.7263,33.7636,75583.0
2017-12-08 15:40:00,45.31,45.32,45.21,45.26,118465.0,33.7785,33.786,33.704,33.7412,118465.0
2017-12-08 15:50:00,45.26,45.36,45.26,45.36,181061.0,33.7412,33.8158,33.7412,33.8158,181061.0
2017-12-11 09:30:00,45.52,46.39,45.49,46.39,104303.0,33.9351,34.5837,33.9127,34.5837,104303.0
2017-12-11 09:40:00,46.37,46.56,46.21,46.21,53799.0,34.5687,34.7104,34.4495,34.4495,53799.0
2017-12-11 09:50:00,46.18,46.64,46.18,46.56,44734.0,34.4271,34.77,34.4271,34.7104,44734.0
2017-12-11 10:00:00,46.56,46.59,46.11,46.14,51009.0,34.7104,34.7328,34.3749,34.3973,51009.0
2017-12-11 10:10:00,46.13,46.31,45.93,45.99,56740.0,34.3898,34.524,34.2407,34.2855,56740.0
2017-12-11 10:20:00,45.95,46.17,45.86,46.17,27105.0,34.2556,34.4196,34.1885,34.4196,27105.0
2017-12-11 10:30:00,46.19,46.35,46.14,46.2,56806.0,34.4346,34.5538,34.3973,34.442,56806.0
2017-12-11 10:40:00,46.22,46.47,46.21,46.43,26612.0,34.4569,34.6433,34.4495,34.6135,26612.0
2017-12-11 10:50:00,46.44,46.68,46.38,46.55,48350.0,34.6209,34.7998,34.5762,34.7029,48350.0
2017-12-11 11:00:00,46.53,46.73,46.51,46.73,17874.0,34.688,34.8371,34.6731,34.8371,17874.0
2017-12-11 11:10:00,46.72,46.75,46.52,46.74,76075.0,34.8297,34.852,34.6806,34.8446,76075.0
2017-12-11 11:20:00,46.75,46.79,46.5,46.59,24919.0,34.852,34.8819,34.6657,34.7328,24919.0
2017-12-11 11:30:00,46.56,46.61,46.41,46.52,24675.0,34.7104,34.7477,34.5986,34.6806,24675.0
2017-12-11 11:40:00,46.52,46.62,46.47,46.52,20819.0,34.6806,34.7551,34.6433,34.6806,20819.0
2017-12-11 11:50:00,46.5,46.59,46.44,46.56,31254.0,34.6657,34.7328,34.6209,34.7104,31254.0
2017-12-11 12:00:00,46.55,46.7,46.45,46.5,18681.0,34.7029,34.8148,34.6284,34.6657,18681.0
2017-12-11 12:10:00,46.53,46.55,46.4,46.4,20489.0,34.688,34.7029,34.5911,34.5911,20489.0
2017-12-11 12:20:00,46.4,46.43,46.29,46.34,20962.0,34.5911,34.6135,34.5091,34.5464,20962.0
2017-12-11 12:30:00,46.35,46.42,46.26,46.28,19121.0,34.5538,34.606,34.4867,34.5017,19121.0
2017-12-11 12:40:00,46.27,46.37,46.16,46.16,22610.0,34.4942,34.5687,34.4122,34.4122,22610.0
2017-12-11 12:50:00,46.18,46.29,46.17,46.25,27703.0,34.4271,34.5091,34.4196,34.4793,27703.0
2017-12-11 13:00:00,46.22,46.34,46.2,46.32,23557.0,34.4569,34.5464,34.442,34.5315,23557.0
2017-12-11 13:10:00,46.32,46.51,46.3,46.31,99765.0,34.5315,34.6731,34.5166,34.524,99765.0
2017-12-11 13:20:00,46.32,46.36,46.26,46.3,20858.0,34.5315,34.5613,34.4867,34.5166,20858.0
2017-12-11 13:30:00,46.3,46.37,46.29,46.36,14444.0,34.5166,34.5687,34.5091,34.5613,14444.0
2017-12-11 13:40:00,46.37,46.41,46.29,46.3,23089.0,34.5687,34.5986,34.5091,34.5166,23089.0
2017-12-11 13:50:00,46.3,46.36,46.23,46.3,24183.0,34.5166,34.5613,34.4644,34.5166,24183.0
2017-12-11 14:00:00,46.29,46.37,46.22,46.23,19895.0,34.5091,34.5687,34.4569,34.4644,19895.0
2017-12-11 14:10:00,46.26,46.27,46.18,46.22,50743.0,34.4867,34.4942,34.4271,34.4569,50743.0
2017-12-11 14:20:00,46.21,46.25,46.16,46.18,33131.0,34.4495,34.4793,34.4122,34.4271,33131.0
2017-12-11 14:30:00,46.19,46.2,46.02,46.08,40685.0,34.4346,34.442,34.3078,34.3526,40685.0
2017-12-11 14:40:00,46.09,46.19,46.04,46.07,26299.0,34.36,34.4346,34.3227,34.3451,26299.0
2017-12-11 14:50:00,46.06,46.08,46.03,46.08,27612.0,34.3376,34.3526,34.3153,34.3526,27612.0
2017-12-11 15:00:00,46.08,46.2,46.07,46.17,24317.0,34.3526,34.442,34.3451,34.4196,24317.0
2017-12-11 15:10:00,46.18,46.22,46.13,46.14,32591.0,34.4271,34.4569,34.3898,34.3973,32591.0
2017-12-11 15:20:00,46.14,46.24,46.14,46.21,93076.0,34.3973,34.4718,34.3973,34.4495,93076.0
2017-12-11 15:30:00,46.22,46.33,46.19,46.21,63648.0,34.4569,34.5389,34.4346,34.4495,63648.0
2017-12-11 15:40:00,46.21,46.25,46.17,46.21,51980.0,34.4495,34.4793,34.4196,34.4495,51980.0
2017-12-11 15:50:00,46.21,46.25,46.19,46.24,131619.0,34.4495,34.4793,34.4346,34.4718,131619.0
2017-12-12 09:30:00,46.34,46.49,46.26,46.3,56996.0,34.5464,34.6582,34.4867,34.5166,56996.0
2017-12-12 09:40:00,46.3,46.32,46.06,46.28,22185.0,34.5166,34.5315,34.3376,34.5017,22185.0
2017-12-12 09:50:00,46.27,46.28,46.07,46.28,27656.0,34.4942,34.5017,34.3451,34.5017,27656.0
2017-12-12 10:00:00,46.24,46.51,46.23,46.42,134676.0,34.4718,34.6731,34.4644,34.606,134676.0
2017-12-12 10:10:00,46.4,46.57,46.31,46.57,41080.0,34.5911,34.7178,34.524,34.7178,41080.0
2017-12-12 10:20:00,46.57,46.65,46.52,46.57,82625.0,34.7178,34.7775,34.6806,34.7178,82625.0
2017-12-12 10:30:00,46.58,46.74,46.54,46.55,52753.0,34.7253,34.8446,34.6955,34.7029,52753.0
2017-12-12 10:40:00,46.56,46.82,46.55,46.81,161041.0,34.7104,34.9042,34.7029,34.8968,161041.0
2017-12-12 10:50:00,46.8,47.0,46.78,46.98,55273.0,34.8893,35.0384,34.8744,35.0235,55273.0
2017-12-12 11:00:00,46.99,47.05,46.9,47.01,91360.0,35.031,35.0757,34.9639,35.0459,91360.0
2017-12-12 11:10:00,47.02,47.05,46.91,46.95,67008.0,35.0533,35.0757,34.9713,35.0011,67008.0
2017-12-12 11:20:00,46.93,46.95,46.84,46.85,115964.0,34.9862,35.0011,34.9191,34.9266,115964.0
2017-12-12 11:30:00,46.85,46.85,46.58,46.77,51239.0,34.9266,34.9266,34.7253,34.8669,51239.0
2017-12-12 11:40:00,46.76,46.87,46.65,46.65,18888.0,34.8595,34.9415,34.7775,34.7775,18888.0
2017-12-12 11:50:00,46.66,46.69,46.54,46.58,71299.0,34.7849,34.8073,34.6955,34.7253,71299.0
2017-12-12 12:00:00,46.58,46.64,46.5,46.63,53674.0,34.7253,34.77,34.6657,34.7626,53674.0
2017-12-12 12:10:00,46.63,46.77,46.58,46.61,20192.0,34.7626,34.8669,34.7253,34.7477,20192.0
2017-12-12 12:20:00,46.61,46.64,46.57,46.59,13209.0,34.7477,34.77,34.7178,34.7328,13209.0
2017-12-12 12:30:00,46.6,46.66,46.57,46.61,21316.0,34.7402,34.7849,34.7178,34.7477,21316.0
2017-12-12 12:40:00,46.6,46.63,46.53,46.56,11186.0,34.7402,34.7626,34.688,34.7104,11186.0
2017-12-12 12:50:00,46.56,46.62,46.53,46.6,20678.0,34.7104,34.7551,34.688,34.7402,20678.0
2017-12-12 13:00:00,46.62,46.62,46.46,46.51,19166.0,34.7551,34.7551,34.6358,34.6731,19166.0
2017-12-12 13:10:00,46.51,46.57,46.5,46.56,8288.0,34.6731,34.7178,34.6657,34.7104,8288.0
2017-12-12 13:20:00,46.56,46.6,46.47,46.6,18613.0,34.7104,34.7402,34.6433,34.7402,18613.0
2017-12-12 13:30:00,46.6,46.6,46.48,46.56,8875.0,34.7402,34.7402,34.6508,34.7104,8875.0
2017-12-12 13:40:00,46.56,46.61,46.54,46.58,17817.0,34.7104,34.7477,34.6955,34.7253,17817.0
2017-12-12 13:50:00,46.6,46.6,46.46,46.48,21535.0,34.7402,34.7402,34.6358,34.6508,21535.0
2017-12-12 14:00:00,46.48,46.51,46.47,46.5,69056.0,34.6508,34.6731,34.6433,34.6657,69056.0
2017-12-12 14:10:00,46.52,46.54,46.35,46.37,40280.0,34.6806,34.6955,34.5538,34.5687,40280.0
2017-12-12 14:20:00,46.38,46.5,46.38,46.5,27718.0,34.5762,34.6657,34.5762,34.6657,27718.0
2017-12-12 14:30:00,46.49,46.5,46.43,46.47,22301.0,34.6582,34.6657,34.6135,34.6433,22301.0
2017-12-12 14:40:00,46.47,46.5,46.43,46.5,13199.0,34.6433,34.6657,34.6135,34.6657,13199.0
2017-12-12 14:50:00,46.46,46.52,46.43,46.51,35352.0,34.6358,34.6806,34.6135,34.6731,35352.0
2017-12-12 15:00:00,46.51,46.58,46.44,46.58,13361.0,34.6731,34.7253,34.6209,34.7253,13361.0
2017-12-12 15:10:00,46.58,46.67,46.57,46.57,27990.0,34.7253,34.7924,34.7178,34.7178,27990.0
2017-12-12 15:20:00,46.58,46.65,46.57,46.57,31975.0,34.7253,34.7775,34.7178,34.7178,31975.0
2017-12-12 15:30:00,46.58,46.6,46.49,46.5,24507.0,34.7253,34.7402,34.6582,34.6657,24507.0
2017-12-12 15:40:00,46.5,46.56,46.43,46.48,38972.0,34.6657,34.7104,34.6135,34.6508,38972.0
2017-12-12 15:50:00,46.47,46.49,46.37,46.41,114334.0,34.6433,34.6582,34.5687,34.5986,114334.0
2017-12-13 09:30:00,46.56,46.8,46.42,46.6,27260.0,34.7104,34.8893,34.606,34.7402,27260.0
2017-12-13 09:40:00,46.62,46.62,46.36,46.47,20129.0,34.7551,34.7551,34.5613,34.6433,20129.0
2017-12-13 09:50:00,46.46,46.62,46.29,46.58,22605.0,34.6358,34.7551,34.5091,34.7253,22605.0
2017-12-13 10:00:00,46.62,46.72,46.5,46.72,19932.0,34.7551,34.8297,34.6657,34.8297,19932.0
2017-12-13 10:10:00,46.74,46.75,46.49,46.58,12712.0,34.8446,34.852,34.6582,34.7253,12712.0
2017-12-13 10:20:00,46.59,46.59,46.39,46.45,46819.0,34.7328,34.7328,34.5837,34.6284,46819.0
2017-12-13 10:30:00,46.4,46.58,46.28,46.42,79482.0,34.5911,34.7253,34.5017,34.606,79482.0
2017-12-13 10:40:00,46.46,46.63,46.42,46.56,20542.0,34.6358,34.7626,34.606,34.7104,20542.0
2017-12-13 10:50:00,46.59,46.63,46.45,46.57,20263.0,34.7328,34.7626,34.6284,34.7178,20263.0
2017-12-13 11:00:00,46.57,46.69,46.52,46.69,24411.0,34.7178,34.8073,34.6806,34.8073,24411.0
2017-12-13 11:10:00,46.7,46.7,46.52,46.54,16188.0,34.8148,34.8148,34.6806,34.6955,16188.0
2017-12-13 11:20:00,46.54,46.65,46.48,46.62,24363.0,34.6955,34.7775,34.6508,34.7551,24363.0
2017-12-13 11:30:00,46.61,46.68,46.54,46.62,12767.0,34.7477,34.7998,34.6955,34.7551,12767.0
2017-12-13 11:40:00,46.63,46.74,46.58,46.63,24959.0,34.7626,34.8446,34.7253,34.7626,24959.0
2017-12-13 11:50:00,46.65,46.75,46.59,46.69,12663.0,34.7775,34.852,34.7328,34.8073,12663.0
2017-12-13 12:00:00,46.68,46.71,46.57,46.57,11069.0,34.7998,34.8222,34.7178,34.7178,11069.0
2017-12-13 12:10:00,46.59,46.65,46.56,46.61,15428.0,34.7328,34.7775,34.7104,34.7477,15428.0
2017-12-13 12:20:00,46.62,46.71,46.57,46.71,10025.0,34.7551,34.8222,34.7178,34.8222,10025.0
2017-12-13 12:30:00,46.72,46.73,46.56,46.57,12901.0,34.8297,34.8371,34.7104,34.7178,12901.0
2017-12-13 12:40:00,46.59,46.73,46.54,46.73,10913.0,34.7328,34.8371,34.6955,34.8371,10913.0
2017-12-13 12:50:00,46.73,46.76,46.67,46.74,13082.0,34.8371,34.8595,34.7924,34.8446,13082.0
2017-12-13 13:00:00,46.74,46.82,46.71,46.78,13201.0,34.8446,34.9042,34.8222,34.8744,13201.0
2017-12-13 13:10:00,46.8,46.87,46.79,46.86,11501.0,34.8893,34.9415,34.8819,34.934,11501.0
2017-12-13 13:20:00,46.88,46.99,46.87,46.92,35974.0,34.9489,35.031,34.9415,34.9788,35974.0
2017-12-13 13:30:00,46.89,46.92,46.79,46.86,12255.0,34.9564,34.9788,34.8819,34.934,12255.0
2017-12-13 13:40:00,46.87,46.93,46.84,46.92,15663.0,34.9415,34.9862,34.9191,34.9788,15663.0
2017-12-13 13:50:00,46.93,46.99,46.84,46.87,21109.0,34.9862,35.031,34.9191,34.9415,21109.0
2017-12-13 14:00:00,46.9,47.04,46.8,46.84,35605.0,34.9639,35.0682,34.8893,34.9191,35605.0
2017-12-13 14:10:00,46.84,46.97,46.79,46.91,24517.0,34.9191,35.016,34.8819,34.9713,24517.0
2017-12-13 14:20:00,46.91,46.95,46.78,46.8,17438.0,34.9713,35.0011,34.8744,34.8893,17438.0
2017-12-13 14:30:00,46.79,46.79,46.71,46.77,36234.0,34.8819,34.8819,34.8222,34.8669,36234.0
2017-12-13 14:40:00,46.77,46.82,46.71,46.71,16584.0,34.8669,34.9042,34.8222,34.8222,16584.0
2017-12-13 14:50:00,46.72,46.81,46.67,46.71,36511.0,34.8297,34.8968,34.7924,34.8222,36511.0
2017-12-13 15:00:00,46.71,46.77,46.66,46.72,24727.0,34.8222,34.8669,34.7849,34.8297,24727.0
2017-12-13 15:10:00,46.73,46.79,46.69,46.7,20842.0,34.8371,34.8819,34.8073,34.8148,20842.0
2017-12-13 15:20:00,46.7,46.74,46.69,46.74,31789.0,34.8148,34.8446,34.8073,34.8446,31789.0
2017-12-13 15:30:00,46.73,46.8,46.71,46.77,40461.0,34.8371,34.8893,34.8222,34.8669,40461.0
2017-12-13 15:40:00,46.76,46.77,46.71,46.75,47989.0,34.8595,34.8669,34.8222,34.852,47989.0
2017-12-13 15:50:00,46.74,46.74,46.62,46.67,143304.0,34.8446,34.8446,34.7551,34.7924,143304.0
2017-12-14 09:30:00,46.59,47.24,46.58,47.01,55223.0,34.7328,35.2173,34.7253,35.0459,55223.0
2017-12-14 09:40:00,47.02,47.25,46.84,47.06,104099.0,35.0533,35.2248,34.9191,35.0831,104099.0
2017-12-14 09:50:00,47.08,47.42,46.95,47.36,33915.0,35.098,35.3515,35.0011,35.3068,33915.0
2017-12-14 10:00:00,47.36,47.48,47.23,47.31,33239.0,35.3068,35.3962,35.2099,35.2695,33239.0
2017-12-14 10:10:00,47.28,47.36,47.0,47.0,40887.0,35.2471,35.3068,35.0384,35.0384,40887.0
2017-12-14 10:20:00,47.0,47.25,46.93,47.14,36172.0,35.0384,35.2248,34.9862,35.1428,36172.0
2017-12-14 10:30:00,47.16,47.47,47.14,47.44,18560.0,35.1577,35.3888,35.1428,35.3664,18560.0
2017-12-14 10:40:00,47.43,47.51,47.33,47.39,45907.0,35.359,35.4186,35.2844,35.3292,45907.0
2017-12-14 10:50:00,47.39,47.4,47.11,47.18,29023.0,35.3292,35.3366,35.1204,35.1726,29023.0
2017-12-14 11:00:00,47.15,47.21,47.09,47.18,23443.0,35.1502,35.195,35.1055,35.1726,23443.0
2017-12-14 11:10:00,47.19,47.21,47.05,47.21,26361.0,35.1801,35.195,35.0757,35.195,26361.0
2017-12-14 11:20:00,47.2,47.3,47.19,47.24,18727.0,35.1875,35.2621,35.1801,35.2173,18727.0
2017-12-14 11:30:00,47.25,47.25,47.16,47.18,21074.0,35.2248,35.2248,35.1577,35.1726,21074.0
2017-12-14 11:40:00,47.19,47.21,47.11,47.13,18384.0,35.1801,35.195,35.1204,35.1353,18384.0
2017-12-14 11:50:00,47.13,47.27,47.1,47.27,19160.0,35.1353,35.2397,35.113,35.2397,19160.0
2017-12-14 12:00:00,47.31,47.31,47.13,47.21,15096.0,35.2695,35.2695,35.1353,35.195,15096.0
2017-12-14 12:10:00,47.19,47.32,47.17,47.3,15805.0,35.1801,35.277,35.1651,35.2621,15805.0
2017-12-14 12:20:00,47.3,47.34,47.29,47.34,12186.0,35.2621,35.2919,35.2546,35.2919,12186.0
2017-12-14 12:30:00,47.36,47.36,47.27,47.27,12592.0,35.3068,35.3068,35.2397,35.2397,12592.0
2017-12-14 12:40:00,47.25,47.34,47.25,47.27,14592.0,35.2248,35.2919,35.2248,35.2397,14592.0
2017-12-14 12:50:00,47.25,47.31,47.25,47.31,12785.0,35.2248,35.2695,35.2248,35.2695,12785.0
2017-12-14 13:00:00,47.34,47.41,47.31,47.33,13180.0,35.2919,35.3441,35.2695,35.2844,13180.0
2017-12-14 13:10:00,47.32,47.41,47.29,47.36,17983.0,35.277,35.3441,35.2546,35.3068,17983.0
2017-12-14 13:20:00,47.36,47.37,47.29,47.29,20976.0,35.3068,35.3142,35.2546,35.2546,20976.0
2017-12-14 13:30:00,47.28,47.33,47.22,47.28,22322.0,35.2471,35.2844,35.2024,35.2471,22322.0
2017-12-14 13:40:00,47.29,47.29,47.19,47.21,19506.0,35.2546,35.2546,35.1801,35.195,19506.0
2017-12-14 13:50:00,47.21,47.21,47.12,47.14,16949.0,35.195,35.195,35.1279,35.1428,16949.0
2017-12-14 14:00:00,47.14,47.17,47.11,47.15,22195.0,35.1428,35.1651,35.1204,35.1502,22195.0
2017-12-14 14:10:00,47.16,47.21,47.11,47.15,21990.0,35.1577,35.195,35.1204,35.1502,21990.0
2017-12-14 14:20:00,47.14,47.18,47.1,47.11,29323.0,35.1428,35.1726,35.113,35.1204,29323.0
2017-12-14 14:30:00,47.12,47.16,47.07,47.07,23160.0,35.1279,35.1577,35.0906,35.0906,23160.0
2017-12-14 14:40:00,47.07,47.15,47.05,47.11,24937.0,35.0906,35.1502,35.0757,35.1204,24937.0
2017-12-14 14:50:00,47.12,47.23,47.11,47.23,26892.0,35.1279,35.2099,35.1204,35.2099,26892.0
2017-12-14 15:00:00,47.23,47.25,47.18,47.18,26583.0,35.2099,35.2248,35.1726,35.1726,26583.0
2017-12-14 15:10:00,47.17,47.21,47.11,47.13,27256.0,35.1651,35.195,35.1204,35.1353,27256.0
2017-12-14 15:20:00,47.13,47.23,47.12,47.15,28177.0,35.1353,35.2099,35.1279,35.1502,28177.0
2017-12-14 15:30:00,47.15,47.18,47.06,47.09,38100.0,35.1502,35.1726,35.0831,35.1055,38100.0
2017-12-14 15:40:00,47.08,47.14,47.01,47.01,48434.0,35.098,35.1428,35.0459,35.0459,48434.0
2017-12-14 15:50:00,47.01,47.09,46.99,47.0,162790.0,35.0459,35.1055,35.031,35.0384,162790.0
2017-12-15 09:30:00,47.27,47.36,47.12,47.21,71786.0,35.2397,35.3068,35.1279,35.195,71786.0
2017-12-15 09:40:00,47.23,47.25,47.08,47.12,12666.0,35.2099,35.2248,35.098,35.1279,12666.0
2017-12-15 09:50:00,47.15,47.18,47.0,47.08,21606.0,35.1502,35.1726,35.0384,35.098,21606.0
2017-12-15 10:00:00,47.09,47.09,46.8,46.8,161257.0,35.1055,35.1055,34.8893,34.8893,161257.0
2017-12-15 10:10:00,46.77,46.83,46.64,46.81,120893.0,34.8669,34.9117,34.77,34.8968,120893.0
2017-12-15 10:20:00,46.79,46.8,46.55,46.6,108530.0,34.8819,34.8893,34.7029,34.7402,108530.0
2017-12-15 10:30:00,46.61,46.64,46.33,46.35,26685.0,34.7477,34.77,34.5389,34.5538,26685.0
2017-12-15 10:40:00,46.34,46.54,46.28,46.5,26914.0,34.5464,34.6955,34.5017,34.6657,26914.0
2017-12-15 10:50:00,46.51,46.76,46.47,46.66,26620.0,34.6731,34.8595,34.6433,34.7849,26620.0
2017-12-15 11:00:00,46.66,46.78,46.6,46.76,31715.0,34.7849,34.8744,34.7402,34.8595,31715.0
2017-12-15 11:10:00,46.77,46.77,46.62,46.69,40198.0,34.8669,34.8669,34.7551,34.8073,40198.0
2017-12-15 11:20:00,46.71,46.78,46.6,46.76,43692.0,34.8222,34.8744,34.7402,34.8595,43692.0
2017-12-15 11:30:00,46.74,46.79,46.59,46.61,34597.0,34.8446,34.8819,34.7328,34.7477,34597.0
2017-12-15 11:40:00,46.61,46.65,46.52,46.57,25297.0,34.7477,34.7775,34.6806,34.7178,25297.0
2017-12-15 11:50:00,46.56,46.66,46.55,46.63,22309.0,34.7104,34.7849,34.7029,34.7626,22309.0
2017-12-15 12:00:00,46.64,46.69,46.54,46.63,40186.0,34.77,34.8073,34.6955,34.7626,40186.0
2017-12-15 12:10:00,46.64,46.81,46.62,46.8,74732.0,34.77,34.8968,34.7551,34.8893,74732.0
2017-12-15 12:20:00,46.8,46.87,46.77,46.8,20213.0,34.8893,34.9415,34.8669,34.8893,20213.0
2017-12-15 12:30:00,46.8,46.83,46.63,46.66,38313.0,34.8893,34.9117,34.7626,34.7849,38313.0
2017-12-15 12:40:00,46.67,46.73,46.66,46.68,34415.0,34.7924,34.8371,34.7849,34.7998,34415.0
2017-12-15 12:50:00,46.69,46.71,46.62,46.7,66435.0,34.8073,34.8222,34.7551,34.8148,66435.0
2017-12-15 13:00:00,46.7,46.76,46.65,46.65,25937.0,34.8148,34.8595,34.7775,34.7775,25937.0
2017-12-15 13:10:00,46.62,46.65,46.53,46.63,19398.0,34.7551,34.7775,34.688,34.7626,19398.0
2017-12-15 13:20:00,46.62,46.73,46.62,46.69,17215.0,34.7551,34.8371,34.7551,34.8073,17215.0
2017-12-15 13:30:00,46.69,46.75,46.66,46.73,17787.0,34.8073,34.852,34.7849,34.8371,17787.0
2017-12-15 13:40:00,46.72,46.75,46.62,46.63,19241.0,34.8297,34.852,34.7551,34.7626,19241.0
2017-12-15 13:50:00,46.63,46.7,46.58,46.63,54414.0,34.7626,34.8148,34.7253,34.7626,54414.0
2017-12-15 14:00:00,46.63,46.77,46.62,46.7,22219.0,34.7626,34.8669,34.7551,34.8148,22219.0
2017-12-15 14:10:00,46.71,46.76,46.7,46.73,24031.0,34.8222,34.8595,34.8148,34.8371,24031.0
2017-12-15 14:20:00,46.73,46.79,46.67,46.68,14187.0,34.8371,34.8819,34.7924,34.7998,14187.0
2017-12-15 14:30:00,46.69,46.81,46.67,46.81,26634.0,34.8073,34.8968,34.7924,34.8968,26634.0
2017-12-15 14:40:00,46.81,46.81,46.71,46.72,18702.0,34.8968,34.8968,34.8222,34.8297,18702.0
2017-12-15 14:50:00,46.72,46.76,46.71,46.73,17589.0,34.8297,34.8595,34.8222,34.8371,17589.0
2017-12-15 15:00:00,46.74,46.76,46.69,46.76,25432.0,34.8446,34.8595,34.8073,34.8595,25432.0
2017-12-15 15:10:00,46.76,46.77,46.69,46.7,26057.0,34.8595,34.8669,34.8073,34.8148,26057.0
2017-12-15 15:20:00,46.7,46.74,46.59,46.59,27619.0,34.8148,34.8446,34.7328,34.7328,27619.0
2017-12-15 15:30:00,46.59,46.6,46.49,46.54,47436.0,34.7328,34.7402,34.6582,34.6955,47436.0
2017-12-15 15:40:00,46.53,46.62,46.35,46.39,87076.0,34.688,34.7551,34.5538,34.5837,87076.0
2017-12-15 15:50:00,46.39,46.44,46.34,46.36,165460.0,34.5837,34.6209,34.5464,34.5613,165460.0
2017-12-18 09:30:00,46.62,47.13,46.62,47.0,25148.0,34.7551,35.1353,34.7551,35.0384,25148.0
2017-12-18 09:40:00,47.04,47.05,46.8,46.97,45856.0,35.0682,35.0757,34.8893,35.016,45856.0
2017-12-18 09:50:00,46.98,47.14,46.92,46.92,32359.0,35.0235,35.1428,34.9788,34.9788,32359.0
2017-12-18 10:00:00,46.94,47.32,46.9,47.21,140014.0,34.9937,35.277,34.9639,35.195,140014.0
2017-12-18 10:10:00,47.2,47.47,46.99,47.09,39515.0,35.1875,35.3888,35.031,35.1055,39515.0
2017-12-18 10:20:00,47.13,47.25,47.02,47.2,26886.0,35.1353,35.2248,35.0533,35.1875,26886.0
2017-12-18 10:30:00,47.18,47.18,46.99,47.03,24307.0,35.1726,35.1726,35.031,35.0608,24307.0
2017-12-18 10:40:00,47.04,47.16,46.98,46.98,70571.0,35.0682,35.1577,35.0235,35.0235,70571.0
2017-12-18 10:50:00,47.0,47.15,46.97,47.1,34814.0,35.0384,35.1502,35.016,35.113,34814.0
2017-12-18 11:00:00,47.12,47.22,47.08,47.09,39279.0,35.1279,35.2024,35.098,35.1055,39279.0
2017-12-18 11:10:00,47.11,47.2,47.07,47.17,35517.0,35.1204,35.1875,35.0906,35.1651,35517.0
2017-12-18 11:20:00,47.17,47.17,46.96,46.98,41037.0,35.1651,35.1651,35.0086,35.0235,41037.0
2017-12-18 11:30:00,46.96,47.15,46.94,47.13,100664.0,35.0086,35.1502,34.9937,35.1353,100664.0
2017-12-18 11:40:00,47.13,47.23,47.11,47.22,24739.0,35.1353,35.2099,35.1204,35.2024,24739.0
2017-12-18 11:50:00,47.23,47.26,47.11,47.13,27030.0,35.2099,35.2322,35.1204,35.1353,27030.0
2017-12-18 12:00:00,47.11,47.15,46.99,47.03,29940.0,35.1204,35.1502,35.031,35.0608,29940.0
2017-12-18 12:10:00,47.04,47.11,47.01,47.11,26807.0,35.0682,35.1204,35.0459,35.1204,26807.0
2017-12-18 12:20:00,47.1,47.13,46.97,46.97,22054.0,35.113,35.1353,35.016,35.016,22054.0
2017-12-18 12:30:00,46.96,46.98,46.86,46.92,33058.0,35.0086,35.0235,34.934,34.9788,33058.0
2017-12-18 12:40:00,46.93,47.1,46.92,47.08,30164.0,34.9862,35.113,34.9788,35.098,30164.0
2017-12-18 12:50:00,47.08,47.1,47.0,47.1,31377.0,35.098,35.113,35.0384,35.113,31377.0
2017-12-18 13:00:00,47.1,47.1,46.97,47.01,50599.0,35.113,35.113,35.016,35.0459,50599.0
2017-12-18 13:10:00,47.0,47.05,46.93,46.93,26491.0,35.0384,35.0757,34.9862,34.9862,26491.0
2017-12-18 13:20:00,46.94,47.05,46.94,46.99,26673.0,34.9937,35.0757,34.9937,35.031,26673.0
2017-12-18 13:30:00,47.0,47.1,46.99,47.07,33469.0,35.0384,35.113,35.031,35.0906,33469.0
2017-12-18 13:40:00,47.09,47.11,47.02,47.08,31097.0,35.1055,35.1204,35.0533,35.098,31097.0
2017-12-18 13:50:00,47.08,47.11,46.97,46.98,39302.0,35.098,35.1204,35.016,35.0235,39302.0
2017-12-18 14:00:00,46.98,47.06,46.97,47.0,30987.0,35.0235,35.0831,35.016,35.0384,30987.0
2017-12-18 14:10:00,46.99,47.06,46.92,46.92,122685.0,35.031,35.0831,34.9788,34.9788,122685.0
2017-12-18 14:20:00,46.93,47.04,46.88,47.03,28336.0,34.9862,35.0682,34.9489,35.0608,28336.0
2017-12-18 14:30:00,47.03,47.08,47.01,47.07,36709.0,35.0608,35.098,35.0459,35.0906,36709.0
2017-12-18 14:40:00,47.06,47.2,47.06,47.2,33192.0,35.0831,35.1875,35.0831,35.1875,33192.0
2017-12-18 14:50:00,47.2,47.3,47.2,47.28,50482.0,35.1875,35.2621,35.1875,35.2471,50482.0
2017-12-18 15:00:00,47.28,47.46,47.27,47.37,46414.0,35.2471,35.3813,35.2397,35.3142,46414.0
2017-12-18 15:10:00,47.38,47.46,47.37,47.44,43033.0,35.3217,35.3813,35.3142,35.3664,43033.0
2017-12-18 15:20:00,47.44,47.47,47.25,47.25,47194.0,35.3664,35.3888,35.2248,35.2248,47194.0
2017-12-18 15:30:00,47.23,47.32,47.18,47.19,62287.0,35.2099,35.277,35.1726,35.1801,62287.0
2017-12-18 15:40:00,47.19,47.22,47.07,47.22,86496.0,35.1801,35.2024,35.0906,35.2024,86496.0
2017-12-18 15:50:00,47.22,47.22,47.01,47.02,178247.0,35.2024,35.2024,35.0459,35.0533,178247.0
2017-12-19 09:30:00,47.14,47.21,46.56,46.62,72180.0,35.1428,35.195,34.7104,34.7551,72180.0
2017-12-19 09:40:00,46.59,46.68,46.3,46.57,39241.0,34.7328,34.7998,34.5166,34.7178,39241.0
2017-12-19 09:50:00,46.54,46.67,46.46,46.53,25478.0,34.6955,34.7924,34.6358,34.688,25478.0
2017-12-19 10:00:00,46.51,46.63,46.38,46.38,45504.0,34.6731,34.7626,34.5762,34.5762,45504.0
2017-12-19 10:10:00,46.38,46.64,46.19,46.6,47380.0,34.5762,34.77,34.4346,34.7402,47380.0
2017-12-19 10:20:00,46.62,46.66,46.48,46.5,28950.0,34.7551,34.7849,34.6508,34.6657,28950.0
2017-12-19 10:30:00,46.5,46.56,46.42,46.48,48214.0,34.6657,34.7104,34.606,34.6508,48214.0
2017-12-19 10:40:00,46.5,46.54,46.42,46.43,23161.0,34.6657,34.6955,34.606,34.6135,23161.0
2017-12-19 10:50:00,46.44,46.45,46.27,46.33,30883.0,34.6209,34.6284,34.4942,34.5389,30883.0
2017-12-19 11:00:00,46.33,46.34,46.27,46.33,18597.0,34.5389,34.5464,34.4942,34.5389,18597.0
2017-12-19 11:10:00,46.34,46.38,46.26,46.37,12226.0,34.5464,34.5762,34.4867,34.5687,12226.0
2017-12-19 11:20:00,46.37,46.48,46.3,46.39,20694.0,34.5687,34.6508,34.5166,34.5837,20694.0
2017-12-19 11:30:00,46.4,46.41,46.33,46.33,10442.0,34.5911,34.5986,34.5389,34.5389,10442.0
2017-12-19 11:40:00,46.33,46.35,46.23,46.32,28033.0,34.5389,34.5538,34.4644,34.5315,28033.0
2017-12-19 11:50:00,46.31,46.36,46.2,46.2,14541.0,34.524,34.5613,34.442,34.442,14541.0
2017-12-19 12:00:00,46.23,46.23,46.05,46.14,35495.0,34.4644,34.4644,34.3302,34.3973,35495.0
2017-12-19 12:10:00,46.13,46.19,46.05,46.18,13657.0,34.3898,34.4346,34.3302,34.4271,13657.0
2017-12-19 12:20:00,46.18,46.24,46.12,46.22,16495.0,34.4271,34.4718,34.3824,34.4569,16495.0
2017-12-19 12:30:00,46.24,46.32,46.22,46.29,17499.0,34.4718,34.5315,34.4569,34.5091,17499.0
2017-12-19 12:40:00,46.3,46.33,46.18,46.2,22425.0,34.5166,34.5389,34.4271,34.442,22425.0
2017-12-19 12:50:00,46.2,46.24,46.14,46.22,21290.0,34.442,34.4718,34.3973,34.4569,21290.0
2017-12-19 13:00:00,46.21,46.22,46.09,46.09,14037.0,34.4495,34.4569,34.36,34.36,14037.0
2017-12-19 13:10:00,46.09,46.19,46.09,46.17,12494.0,34.36,34.4346,34.36,34.4196,12494.0
2017-12-19 13:20:00,46.17,46.24,46.15,46.18,13222.0,34.4196,34.4718,34.4047,34.4271,13222.0
2017-12-19 13:30:00,46.19,46.26,46.16,46.26,13283.0,34.4346,34.4867,34.4122,34.4867,13283.0
2017-12-19 13:40:00,46.23,46.27,46.18,46.2,26809.0,34.4644,34.4942,34.4271,34.442,26809.0
2017-12-19 13:50:00,46.2,46.2,46.13,46.17,14442.0,34.442,34.442,34.3898,34.4196,14442.0
2017-12-19 14:00:00,46.16,46.17,46.08,46.11,26153.0,34.4122,34.4196,34.3526,34.3749,26153.0
2017-12-19 14:10:00,46.1,46.15,46.04,46.12,19834.0,34.3675,34.4047,34.3227,34.3824,19834.0
2017-12-19 14:20:00,46.12,46.13,45.95,45.95,29198.0,34.3824,34.3898,34.2556,34.2556,29198.0
2017-12-19 14:30:00,45.95,46.07,45.9,45.9,35125.0,34.2556,34.3451,34.2184,34.2184,35125.0
2017-12-19 14:40:00,45.91,45.95,45.82,45.84,38429.0,34.2258,34.2556,34.1587,34.1736,38429.0
2017-12-19 14:50:00,45.85,45.85,45.72,45.76,39592.0,34.1811,34.1811,34.0842,34.114,39592.0
2017-12-19 15:00:00,45.76,45.79,45.69,45.69,57033.0,34.114,34.1364,34.0618,34.0618,57033.0
2017-12-19 15:10:00,45.7,45.71,45.6,45.68,131751.0,34.0693,34.0767,33.9947,34.0544,131751.0
2017-12-19 15:20:00,45.68,45.76,45.66,45.68,58577.0,34.0544,34.114,34.0394,34.0544,58577.0
2017-12-19 15:30:00,45.68,45.72,45.61,45.66,136777.0,34.0544,34.0842,34.0022,34.0394,136777.0
2017-12-19 15:40:00,45.66,45.81,45.65,45.72,143679.0,34.0394,34.1513,34.032,34.0842,143679.0
2017-12-19 15:50:00,45.71,45.72,45.59,45.66,237218.0,34.0767,34.0842,33.9873,34.0394,237218.0
2017-12-20 09:30:00,45.67,45.83,45.24,45.34,47319.0,34.0469,34.1662,33.7263,33.8009,47319.0
2017-12-20 09:40:00,45.27,45.27,44.77,44.79,141492.0,33.7487,33.7487,33.3759,33.3909,141492.0
2017-12-20 09:50:00,44.86,44.87,44.68,44.74,56234.0,33.443,33.4505,33.3089,33.3536,56234.0
2017-12-20 10:00:00,44.76,44.83,44.52,44.55,56827.0,33.3685,33.4207,33.1896,33.2119,56827.0
2017-12-20 10:10:00,44.55,44.74,44.49,44.52,55368.0,33.2119,33.3536,33.1672,33.1896,55368.0
2017-12-20 10:20:00,44.52,44.58,44.43,44.47,81807.0,33.1896,33.2343,33.1225,33.1523,81807.0
2017-12-20 10:30:00,44.51,44.85,44.47,44.73,61829.0,33.1821,33.4356,33.1523,33.3461,61829.0
2017-12-20 10:40:00,44.78,44.84,44.65,44.71,47072.0,33.3834,33.4281,33.2865,33.3312,47072.0
2017-12-20 10:50:00,44.7,44.85,44.62,44.8,119905.0,33.3238,33.4356,33.2641,33.3983,119905.0
2017-12-20 11:00:00,44.78,44.99,44.73,44.97,31735.0,33.3834,33.54,33.3461,33.525,31735.0
2017-12-20 11:10:00,44.97,45.05,44.95,45.02,23221.0,33.525,33.5847,33.5101,33.5623,23221.0
2017-12-20 11:20:00,45.0,45.45,44.99,45.32,62738.0,33.5474,33.8829,33.54,33.786,62738.0
2017-12-20 11:30:00,45.29,45.4,45.18,45.32,59092.0,33.7636,33.8456,33.6816,33.786,59092.0
2017-12-20 11:40:00,45.29,45.36,45.26,45.27,25686.0,33.7636,33.8158,33.7412,33.7487,25686.0
2017-12-20 11:50:00,45.28,45.3,45.12,45.2,18868.0,33.7562,33.7711,33.6369,33.6965,18868.0
2017-12-20 12:00:00,45.2,45.24,45.13,45.22,24191.0,33.6965,33.7263,33.6443,33.7114,24191.0
2017-12-20 12:10:00,45.21,45.24,45.19,45.21,16420.0,33.704,33.7263,33.6891,33.704,16420.0
2017-12-20 12:20:00,45.22,45.29,45.17,45.25,22686.0,33.7114,33.7636,33.6741,33.7338,22686.0
2017-12-20 12:30:00,45.25,45.31,45.23,45.31,47805.0,33.7338,33.7785,33.7189,33.7785,47805.0
2017-12-20 12:40:00,45.3,45.32,45.17,45.17,39635.0,33.7711,33.786,33.6741,33.6741,39635.0
2017-12-20 12:50:00,45.17,45.17,45.09,45.15,18746.0,33.6741,33.6741,33.6145,33.6592,18746.0
2017-12-20 13:00:00,45.15,45.24,45.11,45.24,20389.0,33.6592,33.7263,33.6294,33.7263,20389.0
2017-12-20 13:10:00,45.23,45.23,45.15,45.17,34604.0,33.7189,33.7189,33.6592,33.6741,34604.0
2017-12-20 13:20:00,45.18,45.24,45.15,45.22,18303.0,33.6816,33.7263,33.6592,33.7114,18303.0
2017-12-20 13:30:00,45.21,45.23,45.09,45.09,32495.0,33.704,33.7189,33.6145,33.6145,32495.0
2017-12-20 13:40:00,45.07,45.18,45.06,45.17,22307.0,33.5996,33.6816,33.5921,33.6741,22307.0
2017-12-20 13:50:00,45.17,45.27,45.15,45.23,15268.0,33.6741,33.7487,33.6592,33.7189,15268.0
2017-12-20 14:00:00,45.25,45.31,45.19,45.28,37635.0,33.7338,33.7785,33.6891,33.7562,37635.0
2017-12-20 14:10:00,45.28,45.28,45.15,45.18,24908.0,33.7562,33.7562,33.6592,33.6816,24908.0
2017-12-20 14:20:00,45.17,45.21,45.13,45.18,35929.0,33.6741,33.704,33.6443,33.6816,35929.0
2017-12-20 14:30:00,45.17,45.32,45.16,45.26,25622.0,33.6741,33.786,33.6667,33.7412,25622.0
2017-12-20 14:40:00,45.27,45.27,45.15,45.23,31495.0,33.7487,33.7487,33.6592,33.7189,31495.0
2017-12-20 14:50:00,45.23,45.26,45.19,45.2,25936.0,33.7189,33.7412,33.6891,33.6965,25936.0
2017-12-20 15:00:00,45.2,45.3,45.19,45.28,48895.0,33.6965,33.7711,33.6891,33.7562,48895.0
2017-12-20 15:10:00,45.29,45.37,45.28,45.34,33155.0,33.7636,33.8232,33.7562,33.8009,33155.0
2017-12-20 15:20:00,45.34,45.34,45.24,45.27,51254.0,33.8009,33.8009,33.7263,33.7487,51254.0
2017-12-20 15:30:00,45.27,45.44,45.26,45.41,42338.0,33.7487,33.8754,33.7412,33.8531,42338.0
2017-12-20 15:40:00,45.41,45.51,45.4,45.48,108103.0,33.8531,33.9276,33.8456,33.9053,108103.0
2017-12-20 15:50:00,45.47,45.67,45.46,45.56,266386.0,33.8978,34.0469,33.8903,33.9649,266386.0
2017-12-21 09:30:00,45.38,45.58,45.06,45.41,45678.0,33.8307,33.9798,33.5921,33.8531,45678.0
2017-12-21 09:40:00,45.45,45.6,45.36,45.48,86838.0,33.8829,33.9947,33.8158,33.9053,86838.0
2017-12-21 09:50:00,45.48,45.52,45.32,45.42,97007.0,33.9053,33.9351,33.786,33.8605,97007.0
2017-12-21 10:00:00,45.45,45.49,45.37,45.44,38469.0,33.8829,33.9127,33.8232,33.8754,38469.0
2017-12-21 10:10:00,45.44,45.46,45.23,45.43,115715.0,33.8754,33.8903,33.7189,33.868,115715.0
2017-12-21 10:20:00,45.47,45.62,45.45,45.51,20225.0,33.8978,34.0096,33.8829,33.9276,20225.0
2017-12-21 10:30:00,45.54,45.76,45.54,45.69,16737.0,33.95,34.114,33.95,34.0618,16737.0
2017-12-21 10:40:00,45.73,45.88,45.72,45.81,66176.0,34.0916,34.2035,34.0842,34.1513,66176.0
2017-12-21 10:50:00,45.81,46.0,45.81,46.0,17513.0,34.1513,34.2929,34.1513,34.2929,17513.0
2017-12-21 11:00:00,46.01,46.01,45.85,45.93,60158.0,34.3004,34.3004,34.1811,34.2407,60158.0
2017-12-21 11:10:00,45.9,46.3,45.9,46.3,65186.0,34.2184,34.5166,34.2184,34.5166,65186.0
2017-12-21 11:20:00,46.34,46.35,46.07,46.14,20877.0,34.5464,34.5538,34.3451,34.3973,20877.0
2017-12-21 11:30:00,46.16,46.19,46.06,46.16,28291.0,34.4122,34.4346,34.3376,34.4122,28291.0
2017-12-21 11:40:00,46.14,46.26,46.09,46.13,11150.0,34.3973,34.4867,34.36,34.3898,11150.0
2017-12-21 11:50:00,46.1,46.44,46.09,46.38,52224.0,34.3675,34.6209,34.36,34.5762,52224.0
2017-12-21 12:00:00,46.34,46.35,46.12,46.12,17855.0,34.5464,34.5538,34.3824,34.3824,17855.0
2017-12-21 12:10:00,46.13,46.13,46.04,46.07,14751.0,34.3898,34.3898,34.3227,34.3451,14751.0
2017-12-21 12:20:00,46.08,46.17,46.06,46.06,20402.0,34.3526,34.4196,34.3376,34.3376,20402.0
2017-12-21 12:30:00,46.04,46.09,46.02,46.09,17337.0,34.3227,34.36,34.3078,34.36,17337.0
2017-12-21 12:40:00,46.09,46.09,46.03,46.04,18672.0,34.36,34.36,34.3153,34.3227,18672.0
2017-12-21 12:50:00,46.06,46.11,46.03,46.1,16651.0,34.3376,34.3749,34.3153,34.3675,16651.0
2017-12-21 13:00:00,46.12,46.17,46.08,46.17,24917.0,34.3824,34.4196,34.3526,34.4196,24917.0
2017-12-21 13:10:00,46.21,46.24,46.06,46.12,38006.0,34.4495,34.4718,34.3376,34.3824,38006.0
2017-12-21 13:20:00,46.1,46.12,46.01,46.11,19165.0,34.3675,34.3824,34.3004,34.3749,19165.0
2017-12-21 13:30:00,46.1,46.15,46.08,46.13,20739.0,34.3675,34.4047,34.3526,34.3898,20739.0
2017-12-21 13:40:00,46.13,46.18,46.13,46.16,19813.0,34.3898,34.4271,34.3898,34.4122,19813.0
2017-12-21 13:50:00,46.16,46.2,46.14,46.2,30367.0,34.4122,34.442,34.3973,34.442,30367.0
2017-12-21 14:00:00,46.21,46.26,46.19,46.24,18828.0,34.4495,34.4867,34.4346,34.4718,18828.0
2017-12-21 14:10:00,46.23,46.25,46.19,46.25,27004.0,34.4644,34.4793,34.4346,34.4793,27004.0
2017-12-21 14:20:00,46.24,46.32,46.24,46.3,21891.0,34.4718,34.5315,34.4718,34.5166,21891.0
2017-12-21 14:30:00,46.3,46.3,46.19,46.26,23307.0,34.5166,34.5166,34.4346,34.4867,23307.0
2017-12-21 14:40:00,46.26,46.28,46.22,46.27,23021.0,34.4867,34.5017,34.4569,34.4942,23021.0
2017-12-21 14:50:00,46.25,46.33,46.25,46.28,18397.0,34.4793,34.5389,34.4793,34.5017,18397.0
2017-12-21 15:00:00,46.28,46.32,46.27,46.31,20818.0,34.5017,34.5315,34.4942,34.524,20818.0
2017-12-21 15:10:00,46.31,46.38,46.28,46.31,21172.0,34.524,34.5762,34.5017,34.524,21172.0
2017-12-21 15:20:00,46.3,46.42,46.28,46.39,24758.0,34.5166,34.606,34.5017,34.5837,24758.0
2017-12-21 15:30:00,46.4,46.42,46.38,46.39,61531.0,34.5911,34.606,34.5762,34.5837,61531.0
2017-12-21 15:40:00,46.38,46.4,46.3,46.3,83423.0,34.5762,34.5911,34.5166,34.5166,83423.0
2017-12-21 15:50:00,46.31,46.32,46.22,46.25,113122.0,34.524,34.5315,34.4569,34.4793,113122.0
2017-12-22 09:30:00,46.34,46.6,46.2,46.6,63931.0,34.5464,34.7402,34.442,34.7402,63931.0
2017-12-22 09:40:00,46.58,46.77,46.51,46.74,61668.0,34.7253,34.8669,34.6731,34.8446,61668.0
2017-12-22 09:50:00,46.73,46.77,46.42,46.42,45634.0,34.8371,34.8669,34.606,34.606,45634.0
2017-12-22 10:00:00,46.47,46.64,46.47,46.58,13049.0,34.6433,34.77,34.6433,34.7253,13049.0
2017-12-22 10:10:00,46.58,46.65,46.5,46.55,8814.0,34.7253,34.7775,34.6657,34.7029,8814.0
2017-12-22 10:20:00,46.53,46.63,46.4,46.55,58969.0,34.688,34.7626,34.5911,34.7029,58969.0
2017-12-22 10:30:00,46.55,46.56,46.48,46.53,21397.0,34.7029,34.7104,34.6508,34.688,21397.0
2017-12-22 10:40:00,46.52,46.55,46.41,46.46,45047.0,34.6806,34.7029,34.5986,34.6358,45047.0
2017-12-22 10:50:00,46.45,46.57,46.45,46.47,28231.0,34.6284,34.7178,34.6284,34.6433,28231.0
2017-12-22 11:00:00,46.49,46.54,46.42,46.5,15225.0,34.6582,34.6955,34.606,34.6657,15225.0
2017-12-22 11:10:00,46.5,46.61,46.47,46.61,12462.0,34.6657,34.7477,34.6433,34.7477,12462.0
2017-12-22 11:20:00,46.63,46.72,46.59,46.72,24646.0,34.7626,34.8297,34.7328,34.8297,24646.0
2017-12-22 11:30:00,46.73,46.84,46.73,46.76,16938.0,34.8371,34.9191,34.8371,34.8595,16938.0
2017-12-22 11:40:00,46.78,46.86,46.75,46.8,24025.0,34.8744,34.934,34.852,34.8893,24025.0
2017-12-22 11:50:00,46.81,46.94,46.79,46.92,8160.0,34.8968,34.9937,34.8819,34.9788,8160.0
2017-12-22 12:00:00,46.93,47.03,46.86,47.0,20254.0,34.9862,35.0608,34.934,35.0384,20254.0
2017-12-22 12:10:00,47.01,47.02,46.88,46.9,15087.0,35.0459,35.0533,34.9489,34.9639,15087.0
2017-12-22 12:20:00,46.9,46.96,46.88,46.92,16523.0,34.9639,35.0086,34.9489,34.9788,16523.0
2017-12-22 12:30:00,46.92,46.94,46.89,46.91,21493.0,34.9788,34.9937,34.9564,34.9713,21493.0
2017-12-22 12:40:00,46.93,46.99,46.9,46.91,26241.0,34.9862,35.031,34.9639,34.9713,26241.0
2017-12-22 12:50:00,46.91,46.95,46.89,46.95,26177.0,34.9713,35.0011,34.9564,35.0011,26177.0
2017-12-22 13:00:00,46.95,46.98,46.93,46.98,12238.0,35.0011,35.0235,34.9862,35.0235,12238.0
2017-12-22 13:10:00,46.95,46.99,46.92,46.95,15758.0,35.0011,35.031,34.9788,35.0011,15758.0
2017-12-22 13:20:00,46.96,47.0,46.93,46.97,20371.0,35.0086,35.0384,34.9862,35.016,20371.0
2017-12-22 13:30:00,46.96,46.99,46.89,46.99,25824.0,35.0086,35.031,34.9564,35.031,25824.0
2017-12-22 13:40:00,46.98,47.03,46.92,46.97,21571.0,35.0235,35.0608,34.9788,35.016,21571.0
2017-12-22 13:50:00,46.97,47.04,46.94,47.02,30075.0,35.016,35.0682,34.9937,35.0533,30075.0
2017-12-22 14:00:00,47.01,47.06,47.01,47.05,21488.0,35.0459,35.0831,35.0459,35.0757,21488.0
2017-12-22 14:10:00,47.06,47.11,47.05,47.07,29867.0,35.0831,35.1204,35.0757,35.0906,29867.0
2017-12-22 14:20:00,47.06,47.13,47.05,47.1,35840.0,35.0831,35.1353,35.0757,35.113,35840.0
2017-12-22 14:30:00,47.11,47.13,47.04,47.04,23261.0,35.1204,35.1353,35.0682,35.0682,23261.0
2017-12-22 14:40:00,47.05,47.15,47.04,47.14,39382.0,35.0757,35.1502,35.0682,35.1428,39382.0
2017-12-22 14:50:00,47.13,47.14,47.07,47.12,37046.0,35.1353,35.1428,35.0906,35.1279,37046.0
2017-12-22 15:00:00,47.13,47.17,47.0,47.01,47621.0,35.1353,35.1651,35.0384,35.0459,47621.0
2017-12-22 15:10:00,47.02,47.09,47.02,47.08,29798.0,35.0533,35.1055,35.0533,35.098,29798.0
2017-12-22 15:20:00,47.08,47.12,47.06,47.07,43874.0,35.098,35.1279,35.0831,35.0906,43874.0
2017-12-22 15:30:00,47.07,47.12,47.04,47.12,49620.0,35.0906,35.1279,35.0682,35.1279,49620.0
2017-12-22 15:40:00,47.12,47.18,47.09,47.18,84877.0,35.1279,35.1726,35.1055,35.1726,84877.0
2017-12-22 15:50:00,47.18,47.21,47.12,47.18,180714.0,35.1726,35.195,35.1279,35.1726,180714.0
2017-12-26 09:30:00,47.41,47.54,47.18,47.37,26685.0,35.3441,35.441,35.1726,35.3142,26685.0
2017-12-26 09:40:00,47.36,47.43,47.27,47.37,23652.0,35.3068,35.359,35.2397,35.3142,23652.0
2017-12-26 09:50:00,47.37,47.51,47.32,47.41,38672.0,35.3142,35.4186,35.277,35.3441,38672.0
2017-12-26 10:00:00,47.43,47.43,47.3,47.32,19294.0,35.359,35.359,35.2621,35.277,19294.0
2017-12-26 10:10:00,47.33,47.33,47.14,47.25,41739.0,35.2844,35.2844,35.1428,35.2248,41739.0
2017-12-26 10:20:00,47.27,47.3,47.17,47.23,78919.0,35.2397,35.2621,35.1651,35.2099,78919.0
2017-12-26 10:30:00,47.25,47.54,47.22,47.49,134412.0,35.2248,35.441,35.2024,35.4037,134412.0
2017-12-26 10:40:00,47.49,47.54,47.32,47.32,59811.0,35.4037,35.441,35.277,35.277,59811.0
2017-12-26 10:50:00,47.32,47.35,47.13,47.29,17584.0,35.277,35.2993,35.1353,35.2546,17584.0
2017-12-26 11:00:00,47.28,47.35,47.21,47.22,20588.0,35.2471,35.2993,35.195,35.2024,20588.0
2017-12-26 11:10:00,47.23,47.49,47.22,47.37,21327.0,35.2099,35.4037,35.2024,35.3142,21327.0
2017-12-26 11:20:00,47.38,47.42,47.27,47.31,19323.0,35.3217,35.3515,35.2397,35.2695,19323.0
2017-12-26 11:30:00,47.31,47.37,47.28,47.3,52727.0,35.2695,35.3142,35.2471,35.2621,52727.0
2017-12-26 11:40:00,47.3,47.34,47.28,47.34,10401.0,35.2621,35.2919,35.2471,35.2919,10401.0
2017-12-26 11:50:00,47.34,47.35,47.22,47.22,37264.0,35.2919,35.2993,35.2024,35.2024,37264.0
2017-12-26 12:00:00,47.2,47.3,47.2,47.3,42812.0,35.1875,35.2621,35.1875,35.2621,42812.0
2017-12-26 12:10:00,47.31,47.46,47.3,47.42,13947.0,35.2695,35.3813,35.2621,35.3515,13947.0
2017-12-26 12:20:00,47.43,47.44,47.32,47.33,20297.0,35.359,35.3664,35.277,35.2844,20297.0
2017-12-26 12:30:00,47.33,47.39,47.33,47.37,12342.0,35.2844,35.3292,35.2844,35.3142,12342.0
2017-12-26 12:40:00,47.36,47.37,47.28,47.3,14832.0,35.3068,35.3142,35.2471,35.2621,14832.0
2017-12-26 12:50:00,47.31,47.32,47.19,47.2,13120.0,35.2695,35.277,35.1801,35.1875,13120.0
2017-12-26 13:00:00,47.21,47.22,47.17,47.17,7091.0,35.195,35.2024,35.1651,35.1651,7091.0
2017-12-26 13:10:00,47.17,47.2,47.14,47.16,16512.0,35.1651,35.1875,35.1428,35.1577,16512.0
2017-12-26 13:20:00,47.16,47.26,47.12,47.25,13558.0,35.1577,35.2322,35.1279,35.2248,13558.0
2017-12-26 13:30:00,47.24,47.24,47.13,47.16,6849.0,35.2173,35.2173,35.1353,35.1577,6849.0
2017-12-26 13:40:00,47.16,47.16,47.07,47.1,10003.0,35.1577,35.1577,35.0906,35.113,10003.0
2017-12-26 13:50:00,47.09,47.12,47.07,47.09,13162.0,35.1055,35.1279,35.0906,35.1055,13162.0
2017-12-26 14:00:00,47.09,47.16,47.05,47.15,21025.0,35.1055,35.1577,35.0757,35.1502,21025.0
2017-12-26 14:10:00,47.16,47.24,47.16,47.21,17894.0,35.1577,35.2173,35.1577,35.195,17894.0
2017-12-26 14:20:00,47.21,47.31,47.21,47.3,17492.0,35.195,35.2695,35.195,35.2621,17492.0
2017-12-26 14:30:00,47.28,47.28,47.18,47.2,15380.0,35.2471,35.2471,35.1726,35.1875,15380.0
2017-12-26 14:40:00,47.2,47.26,47.17,47.26,14591.0,35.1875,35.2322,35.1651,35.2322,14591.0
2017-12-26 14:50:00,47.27,47.32,47.26,47.3,16893.0,35.2397,35.277,35.2322,35.2621,16893.0
2017-12-26 15:00:00,47.28,47.31,47.23,47.26,21245.0,35.2471,35.2695,35.2099,35.2322,21245.0
2017-12-26 15:10:00,47.28,47.28,47.13,47.13,18518.0,35.2471,35.2471,35.1353,35.1353,18518.0
2017-12-26 15:20:00,47.13,47.19,47.11,47.19,20868.0,35.1353,35.1801,35.1204,35.1801,20868.0
2017-12-26 15:30:00,47.2,47.27,47.15,47.19,54045.0,35.1875,35.2397,35.1502,35.1801,54045.0
2017-12-26 15:40:00,47.19,47.3,47.18,47.26,42026.0,35.1801,35.2621,35.1726,35.2322,42026.0
2017-12-26 15:50:00,47.27,47.31,47.24,47.31,68533.0,35.2397,35.2695,35.2173,35.2695,68533.0
2017-12-27 09:30:00,47.35,47.35,46.9,47.06,13195.0,35.2993,35.2993,34.9639,35.0831,13195.0
2017-12-27 09:40:00,46.99,47.3,46.96,47.29,29199.0,35.031,35.2621,35.0086,35.2546,29199.0
2017-12-27 09:50:00,47.26,47.39,47.24,47.39,10450.0,35.2322,35.3292,35.2173,35.3292,10450.0
2017-12-27 10:00:00,47.38,47.47,47.24,47.24,10583.0,35.3217,35.3888,35.2173,35.2173,10583.0
2017-12-27 10:10:00,47.26,47.32,47.21,47.29,14669.0,35.2322,35.277,35.195,35.2546,14669.0
2017-12-27 10:20:00,47.28,47.36,47.2,47.2,11687.0,35.2471,35.3068,35.1875,35.1875,11687.0
2017-12-27 10:30:00,47.2,47.23,47.13,47.16,12255.0,35.1875,35.2099,35.1353,35.1577,12255.0
2017-12-27 10:40:00,47.16,47.32,47.16,47.27,22557.0,35.1577,35.277,35.1577,35.2397,22557.0
2017-12-27 10:50:00,47.29,47.39,47.27,47.33,14647.0,35.2546,35.3292,35.2397,35.2844,14647.0
2017-12-27 11:00:00,47.34,47.34,47.24,47.27,12471.0,35.2919,35.2919,35.2173,35.2397,12471.0
2017-12-27 11:10:00,47.27,47.34,47.26,47.32,15984.0,35.2397,35.2919,35.2322,35.277,15984.0
2017-12-27 11:20:00,47.32,47.38,47.25,47.33,12778.0,35.277,35.3217,35.2248,35.2844,12778.0
2017-12-27 11:30:00,47.32,47.4,47.31,47.39,11760.0,35.277,35.3366,35.2695,35.3292,11760.0
2017-12-27 11:40:00,47.41,47.53,47.41,47.51,23744.0,35.3441,35.4335,35.3441,35.4186,23744.0
2017-12-27 11:50:00,47.5,47.53,47.42,47.5,24878.0,35.4112,35.4335,35.3515,35.4112,24878.0
2017-12-27 12:00:00,47.49,47.56,47.47,47.51,13008.0,35.4037,35.4559,35.3888,35.4186,13008.0
2017-12-27 12:10:00,47.51,47.54,47.41,47.42,19878.0,35.4186,35.441,35.3441,35.3515,19878.0
2017-12-27 12:20:00,47.42,47.45,47.38,47.43,7710.0,35.3515,35.3739,35.3217,35.359,7710.0
2017-12-27 12:30:00,47.41,47.42,47.36,47.38,8632.0,35.3441,35.3515,35.3068,35.3217,8632.0
2017-12-27 12:40:00,47.35,47.41,47.32,47.32,8597.0,35.2993,35.3441,35.277,35.277,8597.0
2017-12-27 12:50:00,47.32,47.36,47.29,47.32,8134.0,35.277,35.3068,35.2546,35.277,8134.0
2017-12-27 13:00:00,47.32,47.36,47.3,47.35,5753.0,35.277,35.3068,35.2621,35.2993,5753.0
2017-12-27 13:10:00,47.37,47.45,47.35,47.41,12829.0,35.3142,35.3739,35.2993,35.3441,12829.0
2017-12-27 13:20:00,47.41,47.41,47.34,47.36,6838.0,35.3441,35.3441,35.2919,35.3068,6838.0
2017-12-27 13:30:00,47.37,47.44,47.36,47.42,7975.0,35.3142,35.3664,35.3068,35.3515,7975.0
2017-12-27 13:40:00,47.43,47.46,47.43,47.46,8147.0,35.359,35.3813,35.359,35.3813,8147.0
2017-12-27 13:50:00,47.45,47.48,47.43,47.45,11726.0,35.3739,35.3962,35.359,35.3739,11726.0
2017-12-27 14:00:00,47.45,47.48,47.43,47.47,11708.0,35.3739,35.3962,35.359,35.3888,11708.0
2017-12-27 14:10:00,47.48,47.52,47.47,47.51,9449.0,35.3962,35.4261,35.3888,35.4186,9449.0
2017-12-27 14:20:00,47.5,47.54,47.48,47.53,19281.0,35.4112,35.441,35.3962,35.4335,19281.0
2017-12-27 14:30:00,47.51,47.54,47.5,47.54,11352.0,35.4186,35.441,35.4112,35.441,11352.0
2017-12-27 14:40:00,47.54,47.56,47.52,47.52,16445.0,35.441,35.4559,35.4261,35.4261,16445.0
2017-12-27 14:50:00,47.52,47.56,47.49,47.53,16194.0,35.4261,35.4559,35.4037,35.4335,16194.0
2017-12-27 15:00:00,47.53,47.57,47.52,47.55,14446.0,35.4335,35.4633,35.4261,35.4484,14446.0
2017-12-27 15:10:00,47.55,47.58,47.54,47.55,37061.0,35.4484,35.4708,35.441,35.4484,37061.0
2017-12-27 15:20:00,47.55,47.58,47.54,47.58,32997.0,35.4484,35.4708,35.441,35.4708,32997.0
2017-12-27 15:30:00,47.58,47.61,47.57,47.6,49205.0,35.4708,35.4932,35.4633,35.4857,49205.0
2017-12-27 15:40:00,47.6,47.63,47.59,47.63,37584.0,35.4857,35.5081,35.4783,35.5081,37584.0
2017-12-27 15:50:00,47.63,47.66,47.62,47.62,86426.0,35.5081,35.5304,35.5006,35.5006,86426.0
2017-12-28 09:30:00,47.69,47.89,47.28,47.54,19265.0,35.5528,35.7019,35.2471,35.441,19265.0
2017-12-28 09:40:00,47.55,47.64,47.5,47.62,9924.0,35.4484,35.5155,35.4112,35.5006,9924.0
2017-12-28 09:50:00,47.62,47.72,47.48,47.5,10878.0,35.5006,35.5752,35.3962,35.4112,10878.0
2017-12-28 10:00:00,47.53,47.74,47.52,47.71,23463.0,35.4335,35.5901,35.4261,35.5677,23463.0
2017-12-28 10:10:00,47.72,47.93,47.68,47.91,59606.0,35.5752,35.7317,35.5453,35.7168,59606.0
2017-12-28 10:20:00,47.92,47.99,47.86,47.99,33057.0,35.7243,35.7765,35.6795,35.7765,33057.0
2017-12-28 10:30:00,47.98,47.98,47.85,47.88,19620.0,35.769,35.769,35.6721,35.6944,19620.0
2017-12-28 10:40:00,47.87,48.07,47.86,48.06,25490.0,35.687,35.8361,35.6795,35.8286,25490.0
2017-12-28 10:50:00,48.07,48.1,47.99,48.01,24014.0,35.8361,35.8585,35.7765,35.7914,24014.0
2017-12-28 11:00:00,48.02,48.05,47.85,47.99,30993.0,35.7988,35.8212,35.6721,35.7765,30993.0
2017-12-28 11:10:00,47.98,48.09,47.96,48.09,21857.0,35.769,35.851,35.7541,35.851,21857.0
2017-12-28 11:20:00,48.07,48.16,48.02,48.02,20905.0,35.8361,35.9032,35.7988,35.7988,20905.0
2017-12-28 11:30:00,48.02,48.03,47.89,47.89,18229.0,35.7988,35.8063,35.7019,35.7019,18229.0
2017-12-28 11:40:00,47.89,47.93,47.87,47.91,9278.0,35.7019,35.7317,35.687,35.7168,9278.0
2017-12-28 11:50:00,47.91,48.0,47.89,47.98,16170.0,35.7168,35.7839,35.7019,35.769,16170.0
2017-12-28 12:00:00,47.98,47.98,47.82,47.85,15933.0,35.769,35.769,35.6497,35.6721,15933.0
2017-12-28 12:10:00,47.86,47.98,47.86,47.88,16874.0,35.6795,35.769,35.6795,35.6944,16874.0
2017-12-28 12:20:00,47.89,47.98,47.88,47.91,34825.0,35.7019,35.769,35.6944,35.7168,34825.0
2017-12-28 12:30:00,47.9,47.94,47.89,47.92,29947.0,35.7094,35.7392,35.7019,35.7243,29947.0
2017-12-28 12:40:00,47.92,47.93,47.89,47.9,24689.0,35.7243,35.7317,35.7019,35.7094,24689.0
2017-12-28 12:50:00,47.9,47.92,47.88,47.88,14448.0,35.7094,35.7243,35.6944,35.6944,14448.0
2017-12-28 13:00:00,47.88,47.88,47.84,47.87,12713.0,35.6944,35.6944,35.6646,35.687,12713.0
2017-12-28 13:10:00,47.87,48.01,47.87,48.01,31269.0,35.687,35.7914,35.687,35.7914,31269.0
2017-12-28 13:20:00,48.0,48.04,47.99,48.02,18584.0,35.7839,35.8137,35.7765,35.7988,18584.0
2017-12-28 13:30:00,48.02,48.03,47.98,48.01,27668.0,35.7988,35.8063,35.769,35.7914,27668.0
2017-12-28 13:40:00,48.02,48.09,48.01,48.06,19950.0,35.7988,35.851,35.7914,35.8286,19950.0
2017-12-28 13:50:00,48.05,48.14,48.05,48.13,24412.0,35.8212,35.8883,35.8212,35.8808,24412.0
2017-12-28 14:00:00,48.14,48.26,48.13,48.24,43571.0,35.8883,35.9777,35.8808,35.9628,43571.0
2017-12-28 14:10:00,48.24,48.27,48.21,48.25,29626.0,35.9628,35.9852,35.9405,35.9703,29626.0
2017-12-28 14:20:00,48.25,48.29,48.25,48.27,24203.0,35.9703,36.0001,35.9703,35.9852,24203.0
2017-12-28 14:30:00,48.27,48.3,48.17,48.22,29777.0,35.9852,36.0076,35.9106,35.9479,29777.0
2017-12-28 14:40:00,48.21,48.25,48.2,48.25,24093.0,35.9405,35.9703,35.933,35.9703,24093.0
2017-12-28 14:50:00,48.25,48.29,48.16,48.18,25641.0,35.9703,36.0001,35.9032,35.9181,25641.0
2017-12-28 15:00:00,48.18,48.23,48.16,48.21,42940.0,35.9181,35.9554,35.9032,35.9405,42940.0
2017-12-28 15:10:00,48.21,48.24,48.14,48.23,24336.0,35.9405,35.9628,35.8883,35.9554,24336.0
2017-12-28 15:20:00,48.23,48.25,48.17,48.2,36848.0,35.9554,35.9703,35.9106,35.933,36848.0
2017-12-28 15:30:00,48.2,48.2,48.14,48.18,44475.0,35.933,35.933,35.8883,35.9181,44475.0
2017-12-28 15:40:00,48.19,48.24,48.07,48.07,74922.0,35.9256,35.9628,35.8361,35.8361,74922.0
2017-12-28 15:50:00,48.07,48.22,48.06,48.19,128636.0,35.8361,35.9479,35.8286,35.9256,128636.0
2017-12-29 09:30:00,48.3,48.47,48.03,48.26,26962.0,36.0076,36.1343,35.8063,35.9777,26962.0
2017-12-29 09:40:00,48.25,48.42,48.17,48.21,15208.0,35.9703,36.097,35.9106,35.9405,15208.0
2017-12-29 09:50:00,48.24,48.43,48.15,48.43,34409.0,35.9628,36.1045,35.8957,36.1045,34409.0
2017-12-29 10:00:00,48.45,48.49,48.34,48.37,48318.0,36.1194,36.1492,36.0374,36.0597,48318.0
2017-12-29 10:10:00,48.39,48.4,48.16,48.18,12507.0,36.0747,36.0821,35.9032,35.9181,12507.0
2017-12-29 10:20:00,48.19,48.31,48.17,48.28,11527.0,35.9256,36.015,35.9106,35.9926,11527.0
2017-12-29 10:30:00,48.29,48.31,48.23,48.24,10996.0,36.0001,36.015,35.9554,35.9628,10996.0
2017-12-29 10:40:00,48.25,48.37,48.24,48.27,13538.0,35.9703,36.0597,35.9628,35.9852,13538.0
2017-12-29 10:50:00,48.27,48.3,48.21,48.22,20355.0,35.9852,36.0076,35.9405,35.9479,20355.0
2017-12-29 11:00:00,48.22,48.24,48.17,48.24,24739.0,35.9479,35.9628,35.9106,35.9628,24739.0
2017-12-29 11:10:00,48.23,48.36,48.23,48.34,31383.0,35.9554,36.0523,35.9554,36.0374,31383.0
2017-12-29 11:20:00,48.34,48.36,48.17,48.2,36070.0,36.0374,36.0523,35.9106,35.933,36070.0
2017-12-29 11:30:00,48.19,48.22,48.15,48.16,19817.0,35.9256,35.9479,35.8957,35.9032,19817.0
2017-12-29 11:40:00,48.16,48.29,48.16,48.28,53280.0,35.9032,36.0001,35.9032,35.9926,53280.0
2017-12-29 11:50:00,48.28,48.32,48.25,48.3,28875.0,35.9926,36.0225,35.9703,36.0076,28875.0
2017-12-29 12:00:00,48.3,48.38,48.27,48.3,21101.0,36.0076,36.0672,35.9852,36.0076,21101.0
2017-12-29 12:10:00,48.3,48.33,48.29,48.31,20481.0,36.0076,36.0299,36.0001,36.015,20481.0
2017-12-29 12:20:00,48.32,48.5,48.3,48.48,74533.0,36.0225,36.1567,36.0076,36.1417,74533.0
2017-12-29 12:30:00,48.49,48.5,48.35,48.36,28139.0,36.1492,36.1567,36.0448,36.0523,28139.0
2017-12-29 12:40:00,48.36,48.36,48.3,48.31,11984.0,36.0523,36.0523,36.0076,36.015,11984.0
2017-12-29 12:50:00,48.3,48.4,48.3,48.37,7349.0,36.0076,36.0821,36.0076,36.0597,7349.0
2017-12-29 13:00:00,48.38,48.46,48.36,48.45,11113.0,36.0672,36.1268,36.0523,36.1194,11113.0
2017-12-29 13:10:00,48.46,48.51,48.46,48.5,7790.0,36.1268,36.1641,36.1268,36.1567,7790.0
2017-12-29 13:20:00,48.5,48.54,48.48,48.5,10086.0,36.1567,36.1865,36.1417,36.1567,10086.0
2017-12-29 13:30:00,48.5,48.51,48.44,48.44,6275.0,36.1567,36.1641,36.1119,36.1119,6275.0
2017-12-29 13:40:00,48.41,48.43,48.38,48.43,10948.0,36.0896,36.1045,36.0672,36.1045,10948.0
2017-12-29 13:50:00,48.44,48.45,48.41,48.45,11553.0,36.1119,36.1194,36.0896,36.1194,11553.0
2017-12-29 14:00:00,48.44,48.45,48.37,48.41,10067.0,36.1119,36.1194,36.0597,36.0896,10067.0
2017-12-29 14:10:00,48.41,48.43,48.37,48.38,10079.0,36.0896,36.1045,36.0597,36.0672,10079.0
2017-12-29 14:20:00,48.38,48.46,48.37,48.46,10323.0,36.0672,36.1268,36.0597,36.1268,10323.0
2017-12-29 14:30:00,48.44,48.47,48.41,48.43,18264.0,36.1119,36.1343,36.0896,36.1045,18264.0
2017-12-29 14:40:00,48.43,48.44,48.41,48.44,24950.0,36.1045,36.1119,36.0896,36.1119,24950.0
2017-12-29 14:50:00,48.45,48.48,48.44,48.44,22724.0,36.1194,36.1417,36.1119,36.1119,22724.0
2017-12-29 15:00:00,48.44,48.5,48.44,48.49,28208.0,36.1119,36.1567,36.1119,36.1492,28208.0
2017-12-29 15:10:00,48.48,48.49,48.45,48.46,25348.0,36.1417,36.1492,36.1194,36.1268,25348.0
2017-12-29 15:20:00,48.46,48.52,48.45,48.5,37005.0,36.1268,36.1716,36.1194,36.1567,37005.0
2017-12-29 15:30:00,48.5,48.53,48.46,48.48,41770.0,36.1567,36.179,36.1268,36.1417,41770.0
2017-12-29 15:40:00,48.48,48.57,48.46,48.55,55777.0,36.1417,36.2088,36.1268,36.1939,55777.0
2017-12-29 15:50:00,48.55,48.56,48.41,48.43,100819.0,36.1939,36.2014,36.0896,36.1045,100819.0
2018-01-02 09:30:00,48.84,48.9,48.33,48.47,39191.0,36.4101,36.4549,36.0299,36.1343,39191.0
2018-01-02 09:40:00,48.47,48.59,48.4,48.53,55137.0,36.1343,36.2238,36.0821,36.179,55137.0
2018-01-02 09:50:00,48.53,48.84,48.53,48.69,22737.0,36.179,36.4101,36.179,36.2983,22737.0
2018-01-02 10:00:00,48.73,48.94,48.71,48.94,31975.0,36.3281,36.4847,36.3132,36.4847,31975.0
2018-01-02 10:10:00,48.94,49.11,48.9,49.01,23879.0,36.4847,36.6114,36.4549,36.5369,23879.0
2018-01-02 10:20:00,49.0,49.02,48.87,48.95,29438.0,36.5294,36.5443,36.4325,36.4921,29438.0
2018-01-02 10:30:00,48.95,49.1,48.94,49.08,17767.0,36.4921,36.604,36.4847,36.589,17767.0
2018-01-02 10:40:00,49.09,49.17,49.02,49.02,21962.0,36.5965,36.6561,36.5443,36.5443,21962.0
2018-01-02 10:50:00,49.02,49.14,48.9,49.14,33475.0,36.5443,36.6338,36.4549,36.6338,33475.0
2018-01-02 11:00:00,49.14,49.14,48.97,48.97,23572.0,36.6338,36.6338,36.507,36.507,23572.0
2018-01-02 11:10:00,48.99,49.01,48.8,48.82,12267.0,36.522,36.5369,36.3803,36.3952,12267.0
2018-01-02 11:20:00,48.82,48.94,48.65,48.65,17083.0,36.3952,36.4847,36.2685,36.2685,17083.0
2018-01-02 11:30:00,48.65,48.92,48.65,48.9,36134.0,36.2685,36.4698,36.2685,36.4549,36134.0
2018-01-02 11:40:00,48.9,48.94,48.79,48.89,18019.0,36.4549,36.4847,36.3729,36.4474,18019.0
2018-01-02 11:50:00,48.9,48.92,48.81,48.9,31082.0,36.4549,36.4698,36.3878,36.4549,31082.0
2018-01-02 12:00:00,48.89,49.03,48.89,49.03,48429.0,36.4474,36.5518,36.4474,36.5518,48429.0
2018-01-02 12:10:00,49.04,49.04,48.93,48.99,14164.0,36.5592,36.5592,36.4772,36.522,14164.0
2018-01-02 12:20:00,48.98,49.05,48.97,49.03,28230.0,36.5145,36.5667,36.507,36.5518,28230.0
2018-01-02 12:30:00,49.03,49.04,48.89,48.9,34971.0,36.5518,36.5592,36.4474,36.4549,34971.0
2018-01-02 12:40:00,48.9,48.91,48.82,48.84,42668.0,36.4549,36.4623,36.3952,36.4101,42668.0
2018-01-02 12:50:00,48.84,48.94,48.8,48.9,72782.0,36.4101,36.4847,36.3803,36.4549,72782.0
2018-01-02 13:00:00,48.88,48.96,48.87,48.94,116863.0,36.4399,36.4996,36.4325,36.4847,116863.0
2018-01-02 13:10:00,48.93,48.98,48.91,48.94,49023.0,36.4772,36.5145,36.4623,36.4847,49023.0
2018-01-02 13:20:00,48.94,48.94,48.88,48.89,30517.0,36.4847,36.4847,36.4399,36.4474,30517.0
2018-01-02 13:30:00,48.88,48.9,48.76,48.9,41634.0,36.4399,36.4549,36.3505,36.4549,41634.0
2018-01-02 13:40:00,48.9,48.91,48.87,48.87,43507.0,36.4549,36.4623,36.4325,36.4325,43507.0
2018-01-02 13:50:00,48.86,48.91,48.84,48.84,25763.0,36.425,36.4623,36.4101,36.4101,25763.0
2018-01-02 14:00:00,48.83,48.91,48.81,48.87,51878.0,36.4027,36.4623,36.3878,36.4325,51878.0
2018-01-02 14:10:00,48.88,49.0,48.83,49.0,44151.0,36.4399,36.5294,36.4027,36.5294,44151.0
2018-01-02 14:20:00,48.99,49.0,48.86,48.9,35630.0,36.522,36.5294,36.425,36.4549,35630.0
2018-01-02 14:30:00,48.91,49.01,48.9,48.95,45227.0,36.4623,36.5369,36.4549,36.4921,45227.0
2018-01-02 14:40:00,48.97,49.02,48.92,48.93,35344.0,36.507,36.5443,36.4698,36.4772,35344.0
2018-01-02 14:50:00,48.93,48.94,48.87,48.9,49353.0,36.4772,36.4847,36.4325,36.4549,49353.0
2018-01-02 15:00:00,48.9,48.92,48.86,48.91,28347.0,36.4549,36.4698,36.425,36.4623,28347.0
2018-01-02 15:10:00,48.9,48.95,48.88,48.95,27529.0,36.4549,36.4921,36.4399,36.4921,27529.0
2018-01-02 15:20:00,48.94,48.94,48.86,48.91,38134.0,36.4847,36.4847,36.425,36.4623,38134.0
2018-01-02 15:30:00,48.91,49.05,48.9,49.05,50210.0,36.4623,36.5667,36.4549,36.5667,50210.0
2018-01-02 15:40:00,49.06,49.09,48.98,48.98,81668.0,36.5741,36.5965,36.5145,36.5145,81668.0
2018-01-02 15:50:00,48.98,49.11,48.93,49.07,119643.0,36.5145,36.6114,36.4772,36.5816,119643.0
2018-01-03 09:30:00,49.5,49.72,49.39,49.47,46907.0,36.9022,37.0662,36.8201,36.8798,46907.0
2018-01-03 09:40:00,49.47,49.51,49.25,49.42,20292.0,36.8798,36.9096,36.7158,36.8425,20292.0
2018-01-03 09:50:00,49.46,49.55,49.42,49.43,20736.0,36.8723,36.9394,36.8425,36.85,20736.0
2018-01-03 10:00:00,49.44,49.66,49.42,49.59,39716.0,36.8574,37.0214,36.8425,36.9692,39716.0
2018-01-03 10:10:00,49.56,49.62,49.52,49.58,31853.0,36.9469,36.9916,36.9171,36.9618,31853.0
2018-01-03 10:20:00,49.6,49.7,49.58,49.67,42673.0,36.9767,37.0513,36.9618,37.0289,42673.0
2018-01-03 10:30:00,49.67,49.91,49.66,49.91,31364.0,37.0289,37.2078,37.0214,37.2078,31364.0
2018-01-03 10:40:00,49.89,50.04,49.81,50.04,46462.0,37.1929,37.3047,37.1333,37.3047,46462.0
2018-01-03 10:50:00,50.01,50.01,49.73,49.79,49083.0,37.2824,37.2824,37.0736,37.1183,49083.0
2018-01-03 11:00:00,49.78,49.82,49.61,49.63,25363.0,37.1109,37.1407,36.9842,36.9991,25363.0
2018-01-03 11:10:00,49.61,49.61,49.51,49.51,18091.0,36.9842,36.9842,36.9096,36.9096,18091.0
2018-01-03 11:20:00,49.53,49.54,49.3,49.31,22312.0,36.9245,36.932,36.7531,36.7605,22312.0
2018-01-03 11:30:00,49.32,49.6,49.32,49.57,29847.0,36.768,36.9767,36.768,36.9543,29847.0
2018-01-03 11:40:00,49.61,49.72,49.59,49.68,13279.0,36.9842,37.0662,36.9692,37.0363,13279.0
2018-01-03 11:50:00,49.68,49.82,49.66,49.77,18892.0,37.0363,37.1407,37.0214,37.1034,18892.0
2018-01-03 12:00:00,49.77,49.85,49.74,49.85,20901.0,37.1034,37.1631,37.0811,37.1631,20901.0
2018-01-03 12:10:00,49.86,49.87,49.72,49.74,31822.0,37.1705,37.178,37.0662,37.0811,31822.0
2018-01-03 12:20:00,49.73,49.79,49.67,49.67,31300.0,37.0736,37.1183,37.0289,37.0289,31300.0
2018-01-03 12:30:00,49.68,49.86,49.68,49.83,39304.0,37.0363,37.1705,37.0363,37.1482,39304.0
2018-01-03 12:40:00,49.83,49.97,49.83,49.96,38831.0,37.1482,37.2525,37.1482,37.2451,38831.0
2018-01-03 12:50:00,49.96,50.07,49.96,50.02,35729.0,37.2451,37.3271,37.2451,37.2898,35729.0
2018-01-03 13:00:00,50.04,50.19,49.98,50.13,42224.0,37.3047,37.4165,37.26,37.3718,42224.0
2018-01-03 13:10:00,50.14,50.23,50.12,50.18,47767.0,37.3793,37.4464,37.3644,37.4091,47767.0
2018-01-03 13:20:00,50.17,50.18,50.07,50.12,68063.0,37.4016,37.4091,37.3271,37.3644,68063.0
2018-01-03 13:30:00,50.13,50.2,50.02,50.02,30398.0,37.3718,37.424,37.2898,37.2898,30398.0
2018-01-03 13:40:00,49.99,50.0,49.84,49.88,12018.0,37.2674,37.2749,37.1556,37.1854,12018.0
2018-01-03 13:50:00,49.88,49.89,49.78,49.82,9034.0,37.1854,37.1929,37.1109,37.1407,9034.0
2018-01-03 14:00:00,49.8,49.89,49.75,49.83,17745.0,37.1258,37.1929,37.0885,37.1482,17745.0
2018-01-03 14:10:00,49.83,49.92,49.82,49.86,19937.0,37.1482,37.2153,37.1407,37.1705,19937.0
2018-01-03 14:20:00,49.87,49.99,49.87,49.98,33346.0,37.178,37.2674,37.178,37.26,33346.0
2018-01-03 14:30:00,49.97,50.04,49.82,49.82,45073.0,37.2525,37.3047,37.1407,37.1407,45073.0
2018-01-03 14:40:00,49.82,49.94,49.82,49.93,22030.0,37.1407,37.2302,37.1407,37.2227,22030.0
2018-01-03 14:50:00,49.93,50.07,49.89,49.99,54848.0,37.2227,37.3271,37.1929,37.2674,54848.0
2018-01-03 15:00:00,50.01,50.18,49.99,50.18,30691.0,37.2824,37.4091,37.2674,37.4091,30691.0
2018-01-03 15:10:00,50.18,50.24,50.11,50.14,20177.0,37.4091,37.4538,37.3569,37.3793,20177.0
2018-01-03 15:20:00,50.13,50.13,50.01,50.03,27686.0,37.3718,37.3718,37.2824,37.2973,27686.0
2018-01-03 15:30:00,50.02,50.02,49.92,49.97,52808.0,37.2898,37.2898,37.2153,37.2525,52808.0
2018-01-03 15:40:00,49.98,50.06,49.92,50.0,85538.0,37.26,37.3196,37.2153,37.2749,85538.0
2018-01-03 15:50:00,49.99,50.03,49.91,49.96,204305.0,37.2674,37.2973,37.2078,37.2451,204305.0
2018-01-04 09:30:00,50.21,50.42,49.94,50.07,50312.0,37.4315,37.588,37.2302,37.3271,50312.0
2018-01-04 09:40:00,50.03,50.28,49.94,50.28,22399.0,37.2973,37.4836,37.2302,37.4836,22399.0
2018-01-04 09:50:00,50.3,50.58,50.3,50.49,32107.0,37.4986,37.7073,37.4986,37.6402,32107.0
2018-01-04 10:00:00,50.46,50.46,50.26,50.42,27354.0,37.6178,37.6178,37.4687,37.588,27354.0
2018-01-04 10:10:00,50.4,50.51,50.27,50.3,32435.0,37.5731,37.6551,37.4762,37.4986,32435.0
2018-01-04 10:20:00,50.33,50.4,50.24,50.37,42377.0,37.5209,37.5731,37.4538,37.5507,42377.0
2018-01-04 10:30:00,50.38,50.42,50.26,50.26,37108.0,37.5582,37.588,37.4687,37.4687,37108.0
2018-01-04 10:40:00,50.27,50.42,50.23,50.37,50571.0,37.4762,37.588,37.4464,37.5507,50571.0
2018-01-04 10:50:00,50.38,50.46,50.28,50.36,36570.0,37.5582,37.6178,37.4836,37.5433,36570.0
2018-01-04 11:00:00,50.38,50.47,50.29,50.39,35640.0,37.5582,37.6253,37.4911,37.5656,35640.0
2018-01-04 11:10:00,50.39,50.42,50.29,50.38,55698.0,37.5656,37.588,37.4911,37.5582,55698.0
2018-01-04 11:20:00,50.37,50.44,50.35,50.43,56037.0,37.5507,37.6029,37.5358,37.5955,56037.0
2018-01-04 11:30:00,50.44,50.44,50.32,50.4,27294.0,37.6029,37.6029,37.5135,37.5731,27294.0
2018-01-04 11:40:00,50.4,50.41,50.31,50.33,35997.0,37.5731,37.5806,37.506,37.5209,35997.0
2018-01-04 11:50:00,50.3,50.33,50.19,50.32,73307.0,37.4986,37.5209,37.4165,37.5135,73307.0
2018-01-04 12:00:00,50.29,50.29,50.16,50.26,69674.0,37.4911,37.4911,37.3942,37.4687,69674.0
2018-01-04 12:10:00,50.27,50.32,50.23,50.3,25646.0,37.4762,37.5135,37.4464,37.4986,25646.0
2018-01-04 12:20:00,50.3,50.36,50.27,50.32,40734.0,37.4986,37.5433,37.4762,37.5135,40734.0
2018-01-04 12:30:00,50.33,50.35,50.29,50.31,19904.0,37.5209,37.5358,37.4911,37.506,19904.0
2018-01-04 12:40:00,50.31,50.36,50.3,50.32,9872.0,37.506,37.5433,37.4986,37.5135,9872.0
2018-01-04 12:50:00,50.32,50.34,50.25,50.29,27174.0,37.5135,37.5284,37.4613,37.4911,27174.0
2018-01-04 13:00:00,50.3,50.32,50.28,50.29,49534.0,37.4986,37.5135,37.4836,37.4911,49534.0
2018-01-04 13:10:00,50.29,50.33,50.28,50.31,38320.0,37.4911,37.5209,37.4836,37.506,38320.0
2018-01-04 13:20:00,50.3,50.34,50.28,50.33,32610.0,37.4986,37.5284,37.4836,37.5209,32610.0
2018-01-04 13:30:00,50.34,50.38,50.26,50.38,11921.0,37.5284,37.5582,37.4687,37.5582,11921.0
2018-01-04 13:40:00,50.39,50.48,50.35,50.35,39443.0,37.5656,37.6327,37.5358,37.5358,39443.0
2018-01-04 13:50:00,50.35,50.37,50.25,50.37,37431.0,37.5358,37.5507,37.4613,37.5507,37431.0
2018-01-04 14:00:00,50.38,50.38,50.27,50.31,43668.0,37.5582,37.5582,37.4762,37.506,43668.0
2018-01-04 14:10:00,50.31,50.37,50.27,50.28,54098.0,37.506,37.5507,37.4762,37.4836,54098.0
2018-01-04 14:20:00,50.28,50.36,50.28,50.29,24910.0,37.4836,37.5433,37.4836,37.4911,24910.0
2018-01-04 14:30:00,50.29,50.38,50.25,50.38,25926.0,37.4911,37.5582,37.4613,37.5582,25926.0
2018-01-04 14:40:00,50.38,50.38,50.28,50.33,21945.0,37.5582,37.5582,37.4836,37.5209,21945.0
2018-01-04 14:50:00,50.32,50.37,50.28,50.36,43654.0,37.5135,37.5507,37.4836,37.5433,43654.0
2018-01-04 15:00:00,50.37,50.43,50.33,50.33,27602.0,37.5507,37.5955,37.5209,37.5209,27602.0
2018-01-04 15:10:00,50.32,50.4,50.28,50.34,49423.0,37.5135,37.5731,37.4836,37.5284,49423.0
2018-01-04 15:20:00,50.34,50.4,50.3,50.39,44830.0,37.5284,37.5731,37.4986,37.5656,44830.0
2018-01-04 15:30:00,50.39,50.4,50.33,50.39,43166.0,37.5656,37.5731,37.5209,37.5656,43166.0
2018-01-04 15:40:00,50.39,50.47,50.31,50.32,93713.0,37.5656,37.6253,37.506,37.5135,93713.0
2018-01-04 15:50:00,50.32,50.42,50.31,50.38,180521.0,37.5135,37.588,37.506,37.5582,180521.0
2018-01-05 09:30:00,50.37,50.4,49.3,49.33,75029.0,37.5507,37.5731,36.7531,36.7754,75029.0
2018-01-05 09:40:00,49.33,49.61,48.93,48.93,210885.0,36.7754,36.9842,36.4772,36.4772,210885.0
2018-01-05 09:50:00,49.0,49.42,48.7,49.35,109447.0,36.5294,36.8425,36.3058,36.7903,109447.0
2018-01-05 10:00:00,49.37,49.37,49.06,49.11,126793.0,36.8052,36.8052,36.5741,36.6114,126793.0
2018-01-05 10:10:00,49.1,49.11,48.76,48.79,216226.0,36.604,36.6114,36.3505,36.3729,216226.0
2018-01-05 10:20:00,48.79,48.92,48.73,48.89,86882.0,36.3729,36.4698,36.3281,36.4474,86882.0
2018-01-05 10:30:00,48.89,48.91,48.72,48.82,101887.0,36.4474,36.4623,36.3207,36.3952,101887.0
2018-01-05 10:40:00,48.82,48.85,48.42,48.42,123912.0,36.3952,36.4176,36.097,36.097,123912.0
2018-01-05 10:50:00,48.42,48.47,48.33,48.35,51460.0,36.097,36.1343,36.0299,36.0448,51460.0
2018-01-05 11:00:00,48.34,48.44,48.33,48.4,55498.0,36.0374,36.1119,36.0299,36.0821,55498.0
2018-01-05 11:10:00,48.4,48.61,48.37,48.6,63093.0,36.0821,36.2387,36.0597,36.2312,63093.0
2018-01-05 11:20:00,48.59,48.76,48.56,48.75,46827.0,36.2238,36.3505,36.2014,36.343,46827.0
2018-01-05 11:30:00,48.75,48.85,48.66,48.68,61149.0,36.343,36.4176,36.2759,36.2908,61149.0
2018-01-05 11:40:00,48.68,48.7,48.47,48.62,56679.0,36.2908,36.3058,36.1343,36.2461,56679.0
2018-01-05 11:50:00,48.62,48.75,48.54,48.71,30562.0,36.2461,36.343,36.1865,36.3132,30562.0
2018-01-05 12:00:00,48.71,48.74,48.5,48.5,24623.0,36.3132,36.3356,36.1567,36.1567,24623.0
2018-01-05 12:10:00,48.47,48.58,48.47,48.54,29920.0,36.1343,36.2163,36.1343,36.1865,29920.0
2018-01-05 12:20:00,48.54,48.54,48.44,48.44,21207.0,36.1865,36.1865,36.1119,36.1119,21207.0
2018-01-05 12:30:00,48.45,48.45,48.35,48.35,20135.0,36.1194,36.1194,36.0448,36.0448,20135.0
2018-01-05 12:40:00,48.34,48.54,48.33,48.5,28796.0,36.0374,36.1865,36.0299,36.1567,28796.0
2018-01-05 12:50:00,48.48,48.54,48.44,48.45,15158.0,36.1417,36.1865,36.1119,36.1194,15158.0
2018-01-05 13:00:00,48.43,48.43,48.24,48.25,47335.0,36.1045,36.1045,35.9628,35.9703,47335.0
2018-01-05 13:10:00,48.24,48.5,48.24,48.45,33170.0,35.9628,36.1567,35.9628,36.1194,33170.0
2018-01-05 13:20:00,48.47,48.49,48.35,48.38,20813.0,36.1343,36.1492,36.0448,36.0672,20813.0
2018-01-05 13:30:00,48.4,48.4,48.27,48.34,23273.0,36.0821,36.0821,35.9852,36.0374,23273.0
2018-01-05 13:40:00,48.34,48.42,48.27,48.29,41308.0,36.0374,36.097,35.9852,36.0001,41308.0
2018-01-05 13:50:00,48.26,48.3,48.16,48.16,45391.0,35.9777,36.0076,35.9032,35.9032,45391.0
2018-01-05 14:00:00,48.18,48.45,48.12,48.45,61441.0,35.9181,36.1194,35.8734,36.1194,61441.0
2018-01-05 14:10:00,48.46,48.52,48.36,48.41,41479.0,36.1268,36.1716,36.0523,36.0896,41479.0
2018-01-05 14:20:00,48.41,48.45,48.37,48.41,29020.0,36.0896,36.1194,36.0597,36.0896,29020.0
2018-01-05 14:30:00,48.41,48.47,48.38,48.38,30152.0,36.0896,36.1343,36.0672,36.0672,30152.0
2018-01-05 14:40:00,48.38,48.39,48.22,48.27,33082.0,36.0672,36.0747,35.9479,35.9852,33082.0
2018-01-05 14:50:00,48.25,48.27,48.11,48.2,45757.0,35.9703,35.9852,35.8659,35.933,45757.0
2018-01-05 15:00:00,48.19,48.2,48.07,48.08,51199.0,35.9256,35.933,35.8361,35.8435,51199.0
2018-01-05 15:10:00,48.08,48.15,48.0,48.15,54995.0,35.8435,35.8957,35.7839,35.8957,54995.0
2018-01-05 15:20:00,48.15,48.26,48.14,48.22,58059.0,35.8957,35.9777,35.8883,35.9479,58059.0
2018-01-05 15:30:00,48.2,48.4,48.2,48.35,55583.0,35.933,36.0821,35.933,36.0448,55583.0
2018-01-05 15:40:00,48.36,48.41,48.34,48.37,96241.0,36.0523,36.0896,36.0374,36.0597,96241.0
2018-01-05 15:50:00,48.37,48.46,48.35,48.45,250452.0,36.0597,36.1268,36.0448,36.1194,250452.0
2018-01-08 09:30:00,48.33,48.67,48.31,48.45,46038.0,36.0299,36.2834,36.015,36.1194,46038.0
2018-01-08 09:40:00,48.52,48.53,48.28,48.32,13609.0,36.1716,36.179,35.9926,36.0225,13609.0
2018-01-08 09:50:00,48.31,48.32,48.09,48.1,19842.0,36.015,36.0225,35.851,35.8585,19842.0
2018-01-08 10:00:00,48.1,48.23,47.91,47.96,42704.0,35.8585,35.9554,35.7168,35.7541,42704.0
2018-01-08 10:10:00,47.98,48.15,47.93,48.07,25318.0,35.769,35.8957,35.7317,35.8361,25318.0
2018-01-08 10:20:00,48.01,48.07,47.95,48.0,22432.0,35.7914,35.8361,35.7466,35.7839,22432.0
2018-01-08 10:30:00,48.02,48.12,47.99,48.11,28614.0,35.7988,35.8734,35.7765,35.8659,28614.0
2018-01-08 10:40:00,48.11,48.13,47.89,47.98,39977.0,35.8659,35.8808,35.7019,35.769,39977.0
2018-01-08 10:50:00,47.96,48.06,47.95,48.0,39451.0,35.7541,35.8286,35.7466,35.7839,39451.0
2018-01-08 11:00:00,47.99,48.02,47.86,47.91,21762.0,35.7765,35.7988,35.6795,35.7168,21762.0
2018-01-08 11:10:00,47.92,48.0,47.9,47.9,24302.0,35.7243,35.7839,35.7094,35.7094,24302.0
2018-01-08 11:20:00,47.89,48.05,47.89,48.05,20849.0,35.7019,35.8212,35.7019,35.8212,20849.0
2018-01-08 11:30:00,48.04,48.04,47.99,48.03,34545.0,35.8137,35.8137,35.7765,35.8063,34545.0
2018-01-08 11:40:00,48.04,48.05,47.98,48.0,19007.0,35.8137,35.8212,35.769,35.7839,19007.0
2018-01-08 11:50:00,48.0,48.01,47.96,47.97,17449.0,35.7839,35.7914,35.7541,35.7615,17449.0
2018-01-08 12:00:00,47.98,48.2,47.97,48.09,39950.0,35.769,35.933,35.7615,35.851,39950.0
2018-01-08 12:10:00,48.11,48.13,48.05,48.05,19022.0,35.8659,35.8808,35.8212,35.8212,19022.0
2018-01-08 12:20:00,48.05,48.12,48.04,48.1,22355.0,35.8212,35.8734,35.8137,35.8585,22355.0
2018-01-08 12:30:00,48.1,48.13,48.06,48.08,21983.0,35.8585,35.8808,35.8286,35.8435,21983.0
2018-01-08 12:40:00,48.09,48.14,48.07,48.13,26726.0,35.851,35.8883,35.8361,35.8808,26726.0
2018-01-08 12:50:00,48.14,48.26,48.1,48.24,25862.0,35.8883,35.9777,35.8585,35.9628,25862.0
2018-01-08 13:00:00,48.26,48.4,48.26,48.36,18676.0,35.9777,36.0821,35.9777,36.0523,18676.0
2018-01-08 13:10:00,48.36,48.43,48.33,48.43,11826.0,36.0523,36.1045,36.0299,36.1045,11826.0
2018-01-08 13:20:00,48.44,48.55,48.43,48.55,20052.0,36.1119,36.1939,36.1045,36.1939,20052.0
2018-01-08 13:30:00,48.52,48.54,48.44,48.47,17779.0,36.1716,36.1865,36.1119,36.1343,17779.0
2018-01-08 13:40:00,48.47,48.47,48.38,48.42,13124.0,36.1343,36.1343,36.0672,36.097,13124.0
2018-01-08 13:50:00,48.4,48.5,48.4,48.5,17467.0,36.0821,36.1567,36.0821,36.1567,17467.0
2018-01-08 14:00:00,48.49,48.53,48.46,48.51,50732.0,36.1492,36.179,36.1268,36.1641,50732.0
2018-01-08 14:10:00,48.5,48.64,48.49,48.6,39102.0,36.1567,36.261,36.1492,36.2312,39102.0
2018-01-08 14:20:00,48.58,48.62,48.55,48.59,21748.0,36.2163,36.2461,36.1939,36.2238,21748.0
2018-01-08 14:30:00,48.59,48.66,48.52,48.54,38216.0,36.2238,36.2759,36.1716,36.1865,38216.0
2018-01-08 14:40:00,48.55,48.61,48.53,48.58,26270.0,36.1939,36.2387,36.179,36.2163,26270.0
2018-01-08 14:50:00,48.59,48.61,48.53,48.59,35101.0,36.2238,36.2387,36.179,36.2238,35101.0
2018-01-08 15:00:00,48.59,48.61,48.55,48.58,25960.0,36.2238,36.2387,36.1939,36.2163,25960.0
2018-01-08 15:10:00,48.57,48.58,48.5,48.55,18210.0,36.2088,36.2163,36.1567,36.1939,18210.0
2018-01-08 15:20:00,48.55,48.56,48.47,48.48,19391.0,36.1939,36.2014,36.1343,36.1417,19391.0
2018-01-08 15:30:00,48.49,48.53,48.49,48.51,22519.0,36.1492,36.179,36.1492,36.1641,22519.0
2018-01-08 15:40:00,48.5,48.51,48.47,48.51,39104.0,36.1567,36.1641,36.1343,36.1641,39104.0
2018-01-08 15:50:00,48.51,48.6,48.5,48.59,113205.0,36.1641,36.2312,36.1567,36.2238,113205.0
2018-01-09 09:30:00,48.65,48.75,48.45,48.53,17659.0,36.2685,36.343,36.1194,36.179,17659.0
2018-01-09 09:40:00,48.5,48.52,48.31,48.39,17213.0,36.1567,36.1716,36.015,36.0747,17213.0
2018-01-09 09:50:00,48.44,48.44,48.27,48.34,8462.0,36.1119,36.1119,35.9852,36.0374,8462.0
2018-01-09 10:00:00,48.33,48.34,48.17,48.25,16640.0,36.0299,36.0374,35.9106,35.9703,16640.0
2018-01-09 10:10:00,48.22,48.41,48.2,48.39,8262.0,35.9479,36.0896,35.933,36.0747,8262.0
2018-01-09 10:20:00,48.4,48.51,48.37,48.44,18539.0,36.0821,36.1641,36.0597,36.1119,18539.0
2018-01-09 10:30:00,48.45,48.47,48.26,48.26,20283.0,36.1194,36.1343,35.9777,35.9777,20283.0
2018-01-09 10:40:00,48.26,48.35,48.24,48.3,9923.0,35.9777,36.0448,35.9628,36.0076,9923.0
2018-01-09 10:50:00,48.27,48.44,48.25,48.42,13070.0,35.9852,36.1119,35.9703,36.097,13070.0
2018-01-09 11:00:00,48.44,48.49,48.42,48.47,12388.0,36.1119,36.1492,36.097,36.1343,12388.0
2018-01-09 11:10:00,48.45,48.47,48.42,48.44,16927.0,36.1194,36.1343,36.097,36.1119,16927.0
2018-01-09 11:20:00,48.45,48.5,48.39,48.46,13414.0,36.1194,36.1567,36.0747,36.1268,13414.0
2018-01-09 11:30:00,48.45,48.5,48.43,48.48,12053.0,36.1194,36.1567,36.1045,36.1417,12053.0
2018-01-09 11:40:00,48.5,48.56,48.47,48.5,13556.0,36.1567,36.2014,36.1343,36.1567,13556.0
2018-01-09 11:50:00,48.49,48.52,48.45,48.45,8646.0,36.1492,36.1716,36.1194,36.1194,8646.0
2018-01-09 12:00:00,48.49,48.49,48.33,48.36,11372.0,36.1492,36.1492,36.0299,36.0523,11372.0
2018-01-09 12:10:00,48.35,48.36,48.28,48.32,7539.0,36.0448,36.0523,35.9926,36.0225,7539.0
2018-01-09 12:20:00,48.3,48.34,48.28,48.34,9134.0,36.0076,36.0374,35.9926,36.0374,9134.0
2018-01-09 12:30:00,48.32,48.46,48.32,48.43,9208.0,36.0225,36.1268,36.0225,36.1045,9208.0
2018-01-09 12:40:00,48.45,48.46,48.41,48.45,6727.0,36.1194,36.1268,36.0896,36.1194,6727.0
2018-01-09 12:50:00,48.44,48.44,48.38,48.38,12331.0,36.1119,36.1119,36.0672,36.0672,12331.0
2018-01-09 13:00:00,48.38,48.39,48.34,48.38,5360.0,36.0672,36.0747,36.0374,36.0672,5360.0
2018-01-09 13:10:00,48.36,48.39,48.34,48.34,5631.0,36.0523,36.0747,36.0374,36.0374,5631.0
2018-01-09 13:20:00,48.33,48.37,48.3,48.31,11596.0,36.0299,36.0597,36.0076,36.015,11596.0
2018-01-09 13:30:00,48.31,48.35,48.28,48.35,9241.0,36.015,36.0448,35.9926,36.0448,9241.0
2018-01-09 13:40:00,48.33,48.39,48.32,48.39,15869.0,36.0299,36.0747,36.0225,36.0747,15869.0
2018-01-09 13:50:00,48.38,48.42,48.38,48.4,22460.0,36.0672,36.097,36.0672,36.0821,22460.0
2018-01-09 14:00:00,48.39,48.47,48.39,48.47,21491.0,36.0747,36.1343,36.0747,36.1343,21491.0
2018-01-09 14:10:00,48.49,48.57,48.45,48.56,19783.0,36.1492,36.2088,36.1194,36.2014,19783.0
2018-01-09 14:20:00,48.56,48.58,48.43,48.47,17133.0,36.2014,36.2163,36.1045,36.1343,17133.0
2018-01-09 14:30:00,48.48,48.5,48.42,48.43,14061.0,36.1417,36.1567,36.097,36.1045,14061.0
2018-01-09 14:40:00,48.42,48.5,48.42,48.46,16063.0,36.097,36.1567,36.097,36.1268,16063.0
2018-01-09 14:50:00,48.47,48.51,48.44,48.51,11867.0,36.1343,36.1641,36.1119,36.1641,11867.0
2018-01-09 15:00:00,48.5,48.53,48.5,48.52,8424.0,36.1567,36.179,36.1567,36.1716,8424.0
2018-01-09 15:10:00,48.52,48.54,48.43,48.45,22239.0,36.1716,36.1865,36.1045,36.1194,22239.0
2018-01-09 15:20:00,48.45,48.5,48.43,48.48,15702.0,36.1194,36.1567,36.1045,36.1417,15702.0
2018-01-09 15:30:00,48.49,48.61,48.48,48.6,22834.0,36.1492,36.2387,36.1417,36.2312,22834.0
2018-01-09 15:40:00,48.6,48.61,48.54,48.55,26198.0,36.2312,36.2387,36.1865,36.1939,26198.0
2018-01-09 15:50:00,48.56,48.6,48.46,48.5,88309.0,36.2014,36.2312,36.1268,36.1567,88309.0
2018-01-10 09:30:00,48.51,48.51,48.31,48.45,23689.0,36.1641,36.1641,36.015,36.1194,23689.0
2018-01-10 09:40:00,48.41,48.57,48.4,48.44,19371.0,36.0896,36.2088,36.0821,36.1119,19371.0
2018-01-10 09:50:00,48.45,48.56,48.43,48.56,19279.0,36.1194,36.2014,36.1045,36.2014,19279.0
2018-01-10 10:00:00,48.55,48.79,48.5,48.77,34134.0,36.1939,36.3729,36.1567,36.3579,34134.0
2018-01-10 10:10:00,48.77,48.88,48.74,48.81,36397.0,36.3579,36.4399,36.3356,36.3878,36397.0
2018-01-10 10:20:00,48.81,48.95,48.79,48.92,28906.0,36.3878,36.4921,36.3729,36.4698,28906.0
2018-01-10 10:30:00,48.92,49.08,48.85,49.07,69320.0,36.4698,36.589,36.4176,36.5816,69320.0
2018-01-10 10:40:00,49.06,49.27,49.06,49.27,62565.0,36.5741,36.7307,36.5741,36.7307,62565.0
2018-01-10 10:50:00,49.25,49.31,49.22,49.31,28016.0,36.7158,36.7605,36.6934,36.7605,28016.0
2018-01-10 11:00:00,49.31,49.71,49.31,49.71,79708.0,36.7605,37.0587,36.7605,37.0587,79708.0
2018-01-10 11:10:00,49.7,49.91,49.61,49.86,227156.0,37.0513,37.2078,36.9842,37.1705,227156.0
2018-01-10 11:20:00,49.85,49.85,49.57,49.68,82663.0,37.1631,37.1631,36.9543,37.0363,82663.0
2018-01-10 11:30:00,49.68,49.71,49.55,49.58,71750.0,37.0363,37.0587,36.9394,36.9618,71750.0
2018-01-10 11:40:00,49.55,49.61,49.54,49.54,20812.0,36.9394,36.9842,36.932,36.932,20812.0
2018-01-10 11:50:00,49.52,49.56,49.48,49.53,32920.0,36.9171,36.9469,36.8872,36.9245,32920.0
2018-01-10 12:00:00,49.52,49.58,49.46,49.54,40250.0,36.9171,36.9618,36.8723,36.932,40250.0
2018-01-10 12:10:00,49.54,49.55,49.39,49.39,20641.0,36.932,36.9394,36.8201,36.8201,20641.0
2018-01-10 12:20:00,49.39,49.42,49.29,49.4,33341.0,36.8201,36.8425,36.7456,36.8276,33341.0
2018-01-10 12:30:00,49.38,49.39,49.29,49.31,20841.0,36.8127,36.8201,36.7456,36.7605,20841.0
2018-01-10 12:40:00,49.32,49.34,49.25,49.25,31423.0,36.768,36.7829,36.7158,36.7158,31423.0
2018-01-10 12:50:00,49.29,49.39,49.25,49.37,10781.0,36.7456,36.8201,36.7158,36.8052,10781.0
2018-01-10 13:00:00,49.37,49.44,49.37,49.43,13631.0,36.8052,36.8574,36.8052,36.85,13631.0
2018-01-10 13:10:00,49.43,49.46,49.41,49.45,20608.0,36.85,36.8723,36.8351,36.8649,20608.0
2018-01-10 13:20:00,49.47,49.5,49.43,49.45,15505.0,36.8798,36.9022,36.85,36.8649,15505.0
2018-01-10 13:30:00,49.45,49.54,49.45,49.51,26876.0,36.8649,36.932,36.8649,36.9096,26876.0
2018-01-10 13:40:00,49.5,49.66,49.5,49.66,13498.0,36.9022,37.0214,36.9022,37.0214,13498.0
2018-01-10 13:50:00,49.67,49.84,49.66,49.82,33080.0,37.0289,37.1556,37.0214,37.1407,33080.0
2018-01-10 14:00:00,49.82,49.85,49.76,49.76,23300.0,37.1407,37.1631,37.096,37.096,23300.0
2018-01-10 14:10:00,49.74,49.79,49.71,49.71,20955.0,37.0811,37.1183,37.0587,37.0587,20955.0
2018-01-10 14:20:00,49.7,49.74,49.65,49.71,17669.0,37.0513,37.0811,37.014,37.0587,17669.0
2018-01-10 14:30:00,49.71,49.72,49.63,49.63,23136.0,37.0587,37.0662,36.9991,36.9991,23136.0
2018-01-10 14:40:00,49.65,49.75,49.65,49.68,15816.0,37.014,37.0885,37.014,37.0363,15816.0
2018-01-10 14:50:00,49.67,49.73,49.65,49.72,30730.0,37.0289,37.0736,37.014,37.0662,30730.0
2018-01-10 15:00:00,49.72,49.83,49.7,49.8,64530.0,37.0662,37.1482,37.0513,37.1258,64530.0
2018-01-10 15:10:00,49.8,49.83,49.75,49.77,29895.0,37.1258,37.1482,37.0885,37.1034,29895.0
2018-01-10 15:20:00,49.77,49.8,49.72,49.73,28549.0,37.1034,37.1258,37.0662,37.0736,28549.0
2018-01-10 15:30:00,49.74,49.78,49.56,49.56,57629.0,37.0811,37.1109,36.9469,36.9469,57629.0
2018-01-10 15:40:00,49.54,49.61,49.42,49.47,112637.0,36.932,36.9842,36.8425,36.8798,112637.0
2018-01-10 15:50:00,49.47,49.56,49.46,49.51,135789.0,36.8798,36.9469,36.8723,36.9096,135789.0
2018-01-11 09:30:00,49.83,49.83,49.6,49.71,49995.0,37.1482,37.1482,36.9767,37.0587,49995.0
2018-01-11 09:40:00,49.67,50.06,49.67,49.85,48306.0,37.0289,37.3196,37.0289,37.1631,48306.0
2018-01-11 09:50:00,49.87,50.14,49.84,49.95,28688.0,37.178,37.3793,37.1556,37.2376,28688.0
2018-01-11 10:00:00,49.93,50.31,49.93,50.27,87709.0,37.2227,37.506,37.2227,37.4762,87709.0
2018-01-11 10:10:00,50.29,50.39,50.27,50.35,34411.0,37.4911,37.5656,37.4762,37.5358,34411.0
2018-01-11 10:20:00,50.34,50.36,50.05,50.15,114355.0,37.5284,37.5433,37.3122,37.3867,114355.0
2018-01-11 10:30:00,50.16,50.34,50.14,50.25,54940.0,37.3942,37.5284,37.3793,37.4613,54940.0
2018-01-11 10:40:00,50.26,50.63,50.25,50.6,62584.0,37.4687,37.7446,37.4613,37.7222,62584.0
2018-01-11 10:50:00,50.6,50.78,50.53,50.73,90268.0,37.7222,37.8564,37.67,37.8191,90268.0
2018-01-11 11:00:00,50.73,50.73,50.47,50.47,75240.0,37.8191,37.8191,37.6253,37.6253,75240.0
2018-01-11 11:10:00,50.49,50.49,50.34,50.38,35170.0,37.6402,37.6402,37.5284,37.5582,35170.0
2018-01-11 11:20:00,50.38,50.5,50.36,50.4,26936.0,37.5582,37.6477,37.5433,37.5731,26936.0
2018-01-11 11:30:00,50.4,50.57,50.34,50.57,52061.0,37.5731,37.6998,37.5284,37.6998,52061.0
2018-01-11 11:40:00,50.57,50.67,50.45,50.53,39711.0,37.6998,37.7744,37.6104,37.67,39711.0
2018-01-11 11:50:00,50.51,50.67,50.51,50.66,26611.0,37.6551,37.7744,37.6551,37.7669,26611.0
2018-01-11 12:00:00,50.64,50.73,50.57,50.69,55757.0,37.752,37.8191,37.6998,37.7893,55757.0
2018-01-11 12:10:00,50.68,50.75,50.6,50.73,33076.0,37.7818,37.834,37.7222,37.8191,33076.0
2018-01-11 12:20:00,50.73,50.89,50.73,50.86,31510.0,37.8191,37.9384,37.8191,37.916,31510.0
2018-01-11 12:30:00,50.88,50.88,50.74,50.76,27367.0,37.9309,37.9309,37.8266,37.8415,27367.0
2018-01-11 12:40:00,50.75,50.76,50.65,50.68,31878.0,37.834,37.8415,37.7595,37.7818,31878.0
2018-01-11 12:50:00,50.67,50.68,50.57,50.63,72723.0,37.7744,37.7818,37.6998,37.7446,72723.0
2018-01-11 13:00:00,50.63,50.76,50.62,50.72,49464.0,37.7446,37.8415,37.7371,37.8117,49464.0
2018-01-11 13:10:00,50.7,50.73,50.66,50.72,19114.0,37.7968,37.8191,37.7669,37.8117,19114.0
2018-01-11 13:20:00,50.7,50.75,50.69,50.71,15376.0,37.7968,37.834,37.7893,37.8042,15376.0
2018-01-11 13:30:00,50.71,50.82,50.7,50.79,13163.0,37.8042,37.8862,37.7968,37.8638,13163.0
2018-01-11 13:40:00,50.81,50.81,50.73,50.74,20863.0,37.8788,37.8788,37.8191,37.8266,20863.0
2018-01-11 13:50:00,50.75,50.88,50.71,50.86,24829.0,37.834,37.9309,37.8042,37.916,24829.0
2018-01-11 14:00:00,50.87,50.93,50.84,50.84,40945.0,37.9235,37.9682,37.9011,37.9011,40945.0
2018-01-11 14:10:00,50.86,50.88,50.69,50.75,46147.0,37.916,37.9309,37.7893,37.834,46147.0
2018-01-11 14:20:00,50.74,50.76,50.57,50.63,57730.0,37.8266,37.8415,37.6998,37.7446,57730.0
2018-01-11 14:30:00,50.62,50.71,50.6,50.66,35997.0,37.7371,37.8042,37.7222,37.7669,35997.0
2018-01-11 14:40:00,50.67,50.78,50.57,50.77,97314.0,37.7744,37.8564,37.6998,37.8489,97314.0
2018-01-11 14:50:00,50.78,50.82,50.74,50.78,44083.0,37.8564,37.8862,37.8266,37.8564,44083.0
2018-01-11 15:00:00,50.75,50.82,50.74,50.79,36343.0,37.834,37.8862,37.8266,37.8638,36343.0
2018-01-11 15:10:00,50.79,50.86,50.73,50.75,28782.0,37.8638,37.916,37.8191,37.834,28782.0
2018-01-11 15:20:00,50.76,50.92,50.72,50.89,36578.0,37.8415,37.9608,37.8117,37.9384,36578.0
2018-01-11 15:30:00,50.89,50.91,50.76,50.77,50258.0,37.9384,37.9533,37.8415,37.8489,50258.0
2018-01-11 15:40:00,50.76,50.87,50.73,50.82,84736.0,37.8415,37.9235,37.8191,37.8862,84736.0
2018-01-11 15:50:00,50.82,50.86,50.71,50.82,259854.0,37.8862,37.916,37.8042,37.8862,259854.0
2018-01-12 09:30:00,50.97,51.4,50.8,51.4,38775.0,37.998,38.3186,37.8713,38.3186,38775.0
2018-01-12 09:40:00,51.46,51.68,51.29,51.35,48111.0,38.3633,38.5273,38.2366,38.2813,48111.0
2018-01-12 09:50:00,51.35,51.35,50.97,51.05,67607.0,38.2813,38.2813,37.998,38.0577,67607.0
2018-01-12 10:00:00,51.05,51.1,50.96,51.06,53630.0,38.0577,38.095,37.9906,38.0651,53630.0
2018-01-12 10:10:00,51.08,51.25,51.03,51.03,27865.0,38.08,38.2068,38.0428,38.0428,27865.0
2018-01-12 10:20:00,51.02,51.13,50.97,51.05,33351.0,38.0353,38.1173,37.998,38.0577,33351.0
2018-01-12 10:30:00,51.05,51.18,51.05,51.15,54281.0,38.0577,38.1546,38.0577,38.1322,54281.0
2018-01-12 10:40:00,51.15,51.17,51.1,51.15,32875.0,38.1322,38.1471,38.095,38.1322,32875.0
2018-01-12 10:50:00,51.13,51.15,50.87,50.89,31879.0,38.1173,38.1322,37.9235,37.9384,31879.0
2018-01-12 11:00:00,50.91,50.92,50.68,50.7,29730.0,37.9533,37.9608,37.7818,37.7968,29730.0
2018-01-12 11:10:00,50.68,50.71,50.22,50.25,41274.0,37.7818,37.8042,37.4389,37.4613,41274.0
2018-01-12 11:20:00,50.24,50.51,50.24,50.51,37012.0,37.4538,37.6551,37.4538,37.6551,37012.0
2018-01-12 11:30:00,50.48,50.73,50.46,50.73,35654.0,37.6327,37.8191,37.6178,37.8191,35654.0
2018-01-12 11:40:00,50.73,50.73,50.62,50.69,15653.0,37.8191,37.8191,37.7371,37.7893,15653.0
2018-01-12 11:50:00,50.67,50.72,50.65,50.71,21712.0,37.7744,37.8117,37.7595,37.8042,21712.0
2018-01-12 12:00:00,50.72,50.83,50.68,50.78,28412.0,37.8117,37.8937,37.7818,37.8564,28412.0
2018-01-12 12:10:00,50.79,51.03,50.79,50.94,58451.0,37.8638,38.0428,37.8638,37.9757,58451.0
2018-01-12 12:20:00,50.94,51.04,50.94,50.98,51084.0,37.9757,38.0502,37.9757,38.0055,51084.0
2018-01-12 12:30:00,50.99,50.99,50.84,50.95,31663.0,38.0129,38.0129,37.9011,37.9831,31663.0
2018-01-12 12:40:00,50.93,51.03,50.89,51.03,27871.0,37.9682,38.0428,37.9384,38.0428,27871.0
2018-01-12 12:50:00,51.04,51.08,50.98,50.99,19631.0,38.0502,38.08,38.0055,38.0129,19631.0
2018-01-12 13:00:00,51.0,51.02,50.98,51.0,21615.0,38.0204,38.0353,38.0055,38.0204,21615.0
2018-01-12 13:10:00,51.0,51.03,50.98,50.99,21411.0,38.0204,38.0428,38.0055,38.0129,21411.0
2018-01-12 13:20:00,51.0,51.0,50.89,50.93,12636.0,38.0204,38.0204,37.9384,37.9682,12636.0
2018-01-12 13:30:00,50.93,51.03,50.92,51.03,18583.0,37.9682,38.0428,37.9608,38.0428,18583.0
2018-01-12 13:40:00,51.02,51.06,50.94,51.06,23358.0,38.0353,38.0651,37.9757,38.0651,23358.0
2018-01-12 13:50:00,51.05,51.24,51.04,51.2,22658.0,38.0577,38.1993,38.0502,38.1695,22658.0
2018-01-12 14:00:00,51.19,51.31,51.17,51.3,28953.0,38.162,38.2515,38.1471,38.2441,28953.0
2018-01-12 14:10:00,51.3,51.37,51.24,51.24,39917.0,38.2441,38.2962,38.1993,38.1993,39917.0
2018-01-12 14:20:00,51.25,51.36,51.22,51.32,36777.0,38.2068,38.2888,38.1844,38.259,36777.0
2018-01-12 14:30:00,51.32,51.38,51.3,51.34,24406.0,38.259,38.3037,38.2441,38.2739,24406.0
2018-01-12 14:40:00,51.33,51.38,51.29,51.36,20446.0,38.2664,38.3037,38.2366,38.2888,20446.0
2018-01-12 14:50:00,51.38,51.4,51.29,51.3,22223.0,38.3037,38.3186,38.2366,38.2441,22223.0
2018-01-12 15:00:00,51.32,51.33,51.23,51.25,39895.0,38.259,38.2664,38.1919,38.2068,39895.0
2018-01-12 15:10:00,51.24,51.26,51.13,51.26,32212.0,38.1993,38.2142,38.1173,38.2142,32212.0
2018-01-12 15:20:00,51.25,51.46,51.25,51.43,38129.0,38.2068,38.3633,38.2068,38.341,38129.0
2018-01-12 15:30:00,51.44,51.46,51.32,51.36,53221.0,38.3484,38.3633,38.259,38.2888,53221.0
2018-01-12 15:40:00,51.36,51.46,51.32,51.46,63493.0,38.2888,38.3633,38.259,38.3633,63493.0
2018-01-12 15:50:00,51.45,51.47,51.41,51.42,150984.0,38.3559,38.3708,38.3261,38.3335,150984.0
2018-01-16 09:30:00,51.81,51.82,51.05,51.66,54579.0,38.6243,38.6317,38.0577,38.5124,54579.0
2018-01-16 09:40:00,51.66,51.87,51.46,51.58,58995.0,38.5124,38.669,38.3633,38.4528,58995.0
2018-01-16 09:50:00,51.58,51.82,51.54,51.69,41358.0,38.4528,38.6317,38.423,38.5348,41358.0
2018-01-16 10:00:00,51.66,51.82,51.62,51.69,46109.0,38.5124,38.6317,38.4826,38.5348,46109.0
2018-01-16 10:10:00,51.73,51.86,51.72,51.73,35527.0,38.5646,38.6615,38.5572,38.5646,35527.0
2018-01-16 10:20:00,51.73,52.08,51.73,51.95,58180.0,38.5646,38.8255,38.5646,38.7286,58180.0
2018-01-16 10:30:00,51.93,52.05,51.79,51.93,34438.0,38.7137,38.8032,38.6093,38.7137,34438.0
2018-01-16 10:40:00,51.9,51.95,51.81,51.85,58120.0,38.6913,38.7286,38.6243,38.6541,58120.0
2018-01-16 10:50:00,51.83,51.89,51.77,51.8,83892.0,38.6392,38.6839,38.5944,38.6168,83892.0
2018-01-16 11:00:00,51.81,51.95,51.76,51.88,35974.0,38.6243,38.7286,38.587,38.6764,35974.0
2018-01-16 11:10:00,51.87,51.89,51.69,51.89,51604.0,38.669,38.6839,38.5348,38.6839,51604.0
2018-01-16 11:20:00,51.88,51.98,51.87,51.97,65925.0,38.6764,38.751,38.669,38.7435,65925.0
2018-01-16 11:30:00,51.95,51.97,51.89,51.9,47006.0,38.7286,38.7435,38.6839,38.6913,47006.0
2018-01-16 11:40:00,51.87,51.96,51.86,51.96,46270.0,38.669,38.7361,38.6615,38.7361,46270.0
2018-01-16 11:50:00,51.97,51.97,51.86,51.9,28635.0,38.7435,38.7435,38.6615,38.6913,28635.0
2018-01-16 12:00:00,51.87,51.87,51.69,51.75,108803.0,38.669,38.669,38.5348,38.5795,108803.0
2018-01-16 12:10:00,51.75,51.77,51.66,51.75,54959.0,38.5795,38.5944,38.5124,38.5795,54959.0
2018-01-16 12:20:00,51.76,51.76,51.47,51.53,18569.0,38.587,38.587,38.3708,38.4155,18569.0
2018-01-16 12:30:00,51.52,51.6,51.36,51.36,29297.0,38.4081,38.4677,38.2888,38.2888,29297.0
2018-01-16 12:40:00,51.4,51.46,51.33,51.39,19408.0,38.3186,38.3633,38.2664,38.3111,19408.0
2018-01-16 12:50:00,51.41,51.6,51.39,51.55,45013.0,38.3261,38.4677,38.3111,38.4304,45013.0
2018-01-16 13:00:00,51.54,51.65,51.54,51.61,41410.0,38.423,38.505,38.423,38.4752,41410.0
2018-01-16 13:10:00,51.6,51.65,51.47,51.56,83987.0,38.4677,38.505,38.3708,38.4379,83987.0
2018-01-16 13:20:00,51.56,51.59,51.51,51.56,37956.0,38.4379,38.4602,38.4006,38.4379,37956.0
2018-01-16 13:30:00,51.55,51.61,51.54,51.58,20066.0,38.4304,38.4752,38.423,38.4528,20066.0
2018-01-16 13:40:00,51.58,51.61,51.53,51.55,20025.0,38.4528,38.4752,38.4155,38.4304,20025.0
2018-01-16 13:50:00,51.56,51.57,51.52,51.55,25298.0,38.4379,38.4453,38.4081,38.4304,25298.0
2018-01-16 14:00:00,51.55,51.6,51.5,51.55,33028.0,38.4304,38.4677,38.3932,38.4304,33028.0
2018-01-16 14:10:00,51.55,51.58,51.35,51.36,55902.0,38.4304,38.4528,38.2813,38.2888,55902.0
2018-01-16 14:20:00,51.32,51.37,51.09,51.13,88242.0,38.259,38.2962,38.0875,38.1173,88242.0
2018-01-16 14:30:00,51.14,51.3,51.13,51.19,34816.0,38.1248,38.2441,38.1173,38.162,34816.0
2018-01-16 14:40:00,51.2,51.22,50.92,51.01,44734.0,38.1695,38.1844,37.9608,38.0279,44734.0
2018-01-16 14:50:00,51.05,51.05,50.93,51.05,31903.0,38.0577,38.0577,37.9682,38.0577,31903.0
2018-01-16 15:00:00,51.06,51.25,51.03,51.25,27327.0,38.0651,38.2068,38.0428,38.2068,27327.0
2018-01-16 15:10:00,51.27,51.29,51.06,51.08,34288.0,38.2217,38.2366,38.0651,38.08,34288.0
2018-01-16 15:20:00,51.1,51.14,51.01,51.12,32550.0,38.095,38.1248,38.0279,38.1099,32550.0
2018-01-16 15:30:00,51.12,51.14,51.01,51.01,55330.0,38.1099,38.1248,38.0279,38.0279,55330.0
2018-01-16 15:40:00,51.02,51.02,50.74,50.8,189301.0,38.0353,38.0353,37.8266,37.8713,189301.0
2018-01-16 15:50:00,50.8,50.82,50.67,50.7,236720.0,37.8713,37.8862,37.7744,37.7968,236720.0
2018-01-17 09:30:00,51.0,51.57,51.0,51.08,91113.0,38.0204,38.4453,38.0204,38.08,91113.0
2018-01-17 09:40:00,51.08,51.22,50.86,50.92,117747.0,38.08,38.1844,37.916,37.9608,117747.0
2018-01-17 09:50:00,50.91,50.91,50.59,50.64,35823.0,37.9533,37.9533,37.7147,37.752,35823.0
2018-01-17 10:00:00,50.6,50.74,50.46,50.52,37147.0,37.7222,37.8266,37.6178,37.6626,37147.0
2018-01-17 10:10:00,50.54,50.68,50.49,50.55,26034.0,37.6775,37.7818,37.6402,37.6849,26034.0
2018-01-17 10:20:00,50.57,50.67,50.42,50.63,31211.0,37.6998,37.7744,37.588,37.7446,31211.0
2018-01-17 10:30:00,50.64,50.85,50.56,50.71,35305.0,37.752,37.9086,37.6924,37.8042,35305.0
2018-01-17 10:40:00,50.68,50.92,50.63,50.89,25192.0,37.7818,37.9608,37.7446,37.9384,25192.0
2018-01-17 10:50:00,50.89,50.94,50.8,50.84,29933.0,37.9384,37.9757,37.8713,37.9011,29933.0
2018-01-17 11:00:00,50.84,51.11,50.79,51.05,32167.0,37.9011,38.1024,37.8638,38.0577,32167.0
2018-01-17 11:10:00,51.09,51.2,51.03,51.04,23971.0,38.0875,38.1695,38.0428,38.0502,23971.0
2018-01-17 11:20:00,51.06,51.16,51.01,51.14,25732.0,38.0651,38.1397,38.0279,38.1248,25732.0
2018-01-17 11:30:00,51.13,51.2,51.12,51.19,33590.0,38.1173,38.1695,38.1099,38.162,33590.0
2018-01-17 11:40:00,51.19,51.25,51.15,51.17,14472.0,38.162,38.2068,38.1322,38.1471,14472.0
2018-01-17 11:50:00,51.19,51.22,51.14,51.16,23182.0,38.162,38.1844,38.1248,38.1397,23182.0
2018-01-17 12:00:00,51.15,51.17,51.04,51.1,128237.0,38.1322,38.1471,38.0502,38.095,128237.0
2018-01-17 12:10:00,51.1,51.23,51.09,51.23,34744.0,38.095,38.1919,38.0875,38.1919,34744.0
2018-01-17 12:20:00,51.23,51.37,51.21,51.33,17638.0,38.1919,38.2962,38.177,38.2664,17638.0
2018-01-17 12:30:00,51.33,51.38,51.2,51.3,21931.0,38.2664,38.3037,38.1695,38.2441,21931.0
2018-01-17 12:40:00,51.3,51.52,51.3,51.47,50792.0,38.2441,38.4081,38.2441,38.3708,50792.0
2018-01-17 12:50:00,51.5,51.5,51.35,51.41,87592.0,38.3932,38.3932,38.2813,38.3261,87592.0
2018-01-17 13:00:00,51.4,51.45,51.4,51.42,9906.0,38.3186,38.3559,38.3186,38.3335,9906.0
2018-01-17 13:10:00,51.41,51.49,51.41,51.46,64033.0,38.3261,38.3857,38.3261,38.3633,64033.0
2018-01-17 13:20:00,51.45,51.62,51.45,51.55,30867.0,38.3559,38.4826,38.3559,38.4304,30867.0
2018-01-17 13:30:00,51.56,51.61,51.5,51.54,14142.0,38.4379,38.4752,38.3932,38.423,14142.0
2018-01-17 13:40:00,51.54,51.65,51.54,51.64,21651.0,38.423,38.505,38.423,38.4975,21651.0
2018-01-17 13:50:00,51.63,51.73,51.62,51.7,14268.0,38.4901,38.5646,38.4826,38.5423,14268.0
2018-01-17 14:00:00,51.7,51.7,51.5,51.57,64497.0,38.5423,38.5423,38.3932,38.4453,64497.0
2018-01-17 14:10:00,51.57,51.68,51.57,51.59,21803.0,38.4453,38.5273,38.4453,38.4602,21803.0
2018-01-17 14:20:00,51.59,51.76,51.57,51.73,22928.0,38.4602,38.587,38.4453,38.5646,22928.0
2018-01-17 14:30:00,51.72,51.73,51.58,51.71,29238.0,38.5572,38.5646,38.4528,38.5497,29238.0
2018-01-17 14:40:00,51.69,51.71,51.61,51.64,30568.0,38.5348,38.5497,38.4752,38.4975,30568.0
2018-01-17 14:50:00,51.65,51.71,51.64,51.66,39953.0,38.505,38.5497,38.4975,38.5124,39953.0
2018-01-17 15:00:00,51.65,51.7,51.46,51.5,71265.0,38.505,38.5423,38.3633,38.3932,71265.0
2018-01-17 15:10:00,51.48,51.48,51.35,51.37,31975.0,38.3782,38.3782,38.2813,38.2962,31975.0
2018-01-17 15:20:00,51.35,51.38,51.23,51.25,39189.0,38.2813,38.3037,38.1919,38.2068,39189.0
2018-01-17 15:30:00,51.25,51.27,51.17,51.17,75072.0,38.2068,38.2217,38.1471,38.1471,75072.0
2018-01-17 15:40:00,51.16,51.29,51.16,51.23,69604.0,38.1397,38.2366,38.1397,38.1919,69604.0
2018-01-17 15:50:00,51.24,51.26,51.14,51.19,158869.0,38.1993,38.2142,38.1248,38.162,158869.0
2018-01-18 09:30:00,51.28,51.36,50.64,50.93,42302.0,38.2291,38.2888,37.752,37.9682,42302.0
2018-01-18 09:40:00,50.95,50.95,50.41,50.48,94064.0,37.9831,37.9831,37.5806,37.6327,94064.0
2018-01-18 09:50:00,50.5,50.59,50.41,50.44,33455.0,37.6477,37.7147,37.5806,37.6029,33455.0
2018-01-18 10:00:00,50.48,50.75,50.43,50.71,47420.0,37.6327,37.834,37.5955,37.8042,47420.0
2018-01-18 10:10:00,50.69,50.76,50.55,50.59,22592.0,37.7893,37.8415,37.6849,37.7147,22592.0
2018-01-18 10:20:00,50.61,50.76,50.57,50.73,19859.0,37.7297,37.8415,37.6998,37.8191,19859.0
2018-01-18 10:30:00,50.77,50.9,50.77,50.8,13172.0,37.8489,37.9459,37.8489,37.8713,13172.0
2018-01-18 10:40:00,50.81,50.85,50.76,50.79,12953.0,37.8788,37.9086,37.8415,37.8638,12953.0
2018-01-18 10:50:00,50.79,50.8,50.66,50.68,15386.0,37.8638,37.8713,37.7669,37.7818,15386.0
2018-01-18 11:00:00,50.7,50.95,50.7,50.95,13220.0,37.7968,37.9831,37.7968,37.9831,13220.0
2018-01-18 11:10:00,50.93,51.11,50.91,51.07,67813.0,37.9682,38.1024,37.9533,38.0726,67813.0
2018-01-18 11:20:00,51.08,51.1,50.89,50.93,28046.0,38.08,38.095,37.9384,37.9682,28046.0
2018-01-18 11:30:00,50.94,51.03,50.94,50.99,24706.0,37.9757,38.0428,37.9757,38.0129,24706.0
2018-01-18 11:40:00,50.98,50.98,50.75,50.81,12221.0,38.0055,38.0055,37.834,37.8788,12221.0
2018-01-18 11:50:00,50.82,50.96,50.82,50.94,16896.0,37.8862,37.9906,37.8862,37.9757,16896.0
2018-01-18 12:00:00,50.94,51.02,50.9,50.97,7977.0,37.9757,38.0353,37.9459,37.998,7977.0
2018-01-18 12:10:00,50.97,51.0,50.92,50.93,10941.0,37.998,38.0204,37.9608,37.9682,10941.0
2018-01-18 12:20:00,50.93,50.96,50.91,50.95,11153.0,37.9682,37.9906,37.9533,37.9831,11153.0
2018-01-18 12:30:00,50.96,50.98,50.91,50.98,9447.0,37.9906,38.0055,37.9533,38.0055,9447.0
2018-01-18 12:40:00,50.99,51.06,50.99,51.06,22006.0,38.0129,38.0651,38.0129,38.0651,22006.0
2018-01-18 12:50:00,51.06,51.07,51.01,51.01,22810.0,38.0651,38.0726,38.0279,38.0279,22810.0
2018-01-18 13:00:00,51.01,51.03,50.93,50.97,10062.0,38.0279,38.0428,37.9682,37.998,10062.0
2018-01-18 13:10:00,50.96,50.97,50.91,50.94,11170.0,37.9906,37.998,37.9533,37.9757,11170.0
2018-01-18 13:20:00,50.95,50.97,50.91,50.96,7111.0,37.9831,37.998,37.9533,37.9906,7111.0
2018-01-18 13:30:00,50.94,50.94,50.88,50.92,11252.0,37.9757,37.9757,37.9309,37.9608,11252.0
2018-01-18 13:40:00,50.93,50.98,50.93,50.94,7856.0,37.9682,38.0055,37.9682,37.9757,7856.0
2018-01-18 13:50:00,50.94,51.02,50.94,50.97,16080.0,37.9757,38.0353,37.9757,37.998,16080.0
2018-01-18 14:00:00,50.98,51.0,50.97,50.98,13283.0,38.0055,38.0204,37.998,38.0055,13283.0
2018-01-18 14:10:00,50.99,51.0,50.91,50.94,16380.0,38.0129,38.0204,37.9533,37.9757,16380.0
2018-01-18 14:20:00,50.94,51.01,50.93,51.01,19603.0,37.9757,38.0279,37.9682,38.0279,19603.0
2018-01-18 14:30:00,51.02,51.03,50.93,50.98,16887.0,38.0353,38.0428,37.9682,38.0055,16887.0
2018-01-18 14:40:00,50.98,51.01,50.95,50.96,21316.0,38.0055,38.0279,37.9831,37.9906,21316.0
2018-01-18 14:50:00,50.95,50.96,50.88,50.92,15848.0,37.9831,37.9906,37.9309,37.9608,15848.0
2018-01-18 15:00:00,50.9,50.91,50.86,50.91,15469.0,37.9459,37.9533,37.916,37.9533,15469.0
2018-01-18 15:10:00,50.9,50.9,50.84,50.84,14143.0,37.9459,37.9459,37.9011,37.9011,14143.0
2018-01-18 15:20:00,50.84,50.84,50.76,50.76,16144.0,37.9011,37.9011,37.8415,37.8415,16144.0
2018-01-18 15:30:00,50.76,50.76,50.62,50.66,53974.0,37.8415,37.8415,37.7371,37.7669,53974.0
2018-01-18 15:40:00,50.65,50.66,50.59,50.62,42691.0,37.7595,37.7669,37.7147,37.7371,42691.0
2018-01-18 15:50:00,50.62,50.73,50.58,50.68,169308.0,37.7371,37.8191,37.7073,37.7818,169308.0
2018-01-19 09:30:00,50.43,50.75,50.2,50.2,30550.0,37.5955,37.834,37.424,37.424,30550.0
2018-01-19 09:40:00,50.23,50.23,49.86,49.9,60819.0,37.4464,37.4464,37.1705,37.2004,60819.0
2018-01-19 09:50:00,49.92,49.92,49.43,49.44,79587.0,37.2153,37.2153,36.85,36.8574,79587.0
2018-01-19 10:00:00,49.5,49.58,49.38,49.53,110979.0,36.9022,36.9618,36.8127,36.9245,110979.0
2018-01-19 10:10:00,49.53,49.72,49.41,49.67,54462.0,36.9245,37.0662,36.8351,37.0289,54462.0
2018-01-19 10:20:00,49.68,49.83,49.58,49.72,49408.0,37.0363,37.1482,36.9618,37.0662,49408.0
2018-01-19 10:30:00,49.73,49.88,49.7,49.79,30569.0,37.0736,37.1854,37.0513,37.1183,30569.0
2018-01-19 10:40:00,49.79,49.84,49.73,49.77,21685.0,37.1183,37.1556,37.0736,37.1034,21685.0
2018-01-19 10:50:00,49.79,49.96,49.76,49.88,43797.0,37.1183,37.2451,37.096,37.1854,43797.0
2018-01-19 11:00:00,49.87,49.95,49.78,49.91,62977.0,37.178,37.2376,37.1109,37.2078,62977.0
2018-01-19 11:10:00,49.92,50.03,49.88,49.97,93823.0,37.2153,37.2973,37.1854,37.2525,93823.0
2018-01-19 11:20:00,49.99,50.0,49.74,49.74,14822.0,37.2674,37.2749,37.0811,37.0811,14822.0
2018-01-19 11:30:00,49.73,49.77,49.69,49.75,15908.0,37.0736,37.1034,37.0438,37.0885,15908.0
2018-01-19 11:40:00,49.76,49.83,49.74,49.77,18811.0,37.096,37.1482,37.0811,37.1034,18811.0
2018-01-19 11:50:00,49.77,49.79,49.68,49.73,13170.0,37.1034,37.1183,37.0363,37.0736,13170.0
2018-01-19 12:00:00,49.75,49.92,49.75,49.83,32515.0,37.0885,37.2153,37.0885,37.1482,32515.0
2018-01-19 12:10:00,49.83,49.84,49.74,49.82,20055.0,37.1482,37.1556,37.0811,37.1407,20055.0
2018-01-19 12:20:00,49.83,49.88,49.76,49.79,43475.0,37.1482,37.1854,37.096,37.1183,43475.0
2018-01-19 12:30:00,49.79,49.88,49.79,49.87,15815.0,37.1183,37.1854,37.1183,37.178,15815.0
2018-01-19 12:40:00,49.87,49.95,49.85,49.94,7900.0,37.178,37.2376,37.1631,37.2302,7900.0
2018-01-19 12:50:00,49.95,50.06,49.94,50.04,11060.0,37.2376,37.3196,37.2302,37.3047,11060.0
2018-01-19 13:00:00,50.05,50.08,49.98,50.08,18257.0,37.3122,37.3345,37.26,37.3345,18257.0
2018-01-19 13:10:00,50.09,50.14,50.07,50.12,8643.0,37.342,37.3793,37.3271,37.3644,8643.0
2018-01-19 13:20:00,50.11,50.19,50.06,50.16,21948.0,37.3569,37.4165,37.3196,37.3942,21948.0
2018-01-19 13:30:00,50.15,50.2,50.14,50.2,8675.0,37.3867,37.424,37.3793,37.424,8675.0
2018-01-19 13:40:00,50.2,50.36,50.15,50.31,13248.0,37.424,37.5433,37.3867,37.506,13248.0
2018-01-19 13:50:00,50.3,50.31,50.18,50.2,12566.0,37.4986,37.506,37.4091,37.424,12566.0
2018-01-19 14:00:00,50.22,50.29,50.22,50.26,8197.0,37.4389,37.4911,37.4389,37.4687,8197.0
2018-01-19 14:10:00,50.27,50.32,50.23,50.31,14910.0,37.4762,37.5135,37.4464,37.506,14910.0
2018-01-19 14:20:00,50.31,50.33,50.2,50.31,12026.0,37.506,37.5209,37.424,37.506,12026.0
2018-01-19 14:30:00,50.33,50.34,50.28,50.34,9596.0,37.5209,37.5284,37.4836,37.5284,9596.0
2018-01-19 14:40:00,50.34,50.5,50.34,50.5,9800.0,37.5284,37.6477,37.5284,37.6477,9800.0
2018-01-19 14:50:00,50.49,50.59,50.48,50.54,15963.0,37.6402,37.7147,37.6327,37.6775,15963.0
2018-01-19 15:00:00,50.55,50.61,50.54,50.59,16510.0,37.6849,37.7297,37.6775,37.7147,16510.0
2018-01-19 15:10:00,50.58,50.58,50.49,50.55,24250.0,37.7073,37.7073,37.6402,37.6849,24250.0
2018-01-19 15:20:00,50.56,50.66,50.5,50.66,31331.0,37.6924,37.7669,37.6477,37.7669,31331.0
2018-01-19 15:30:00,50.66,50.71,50.63,50.69,50668.0,37.7669,37.8042,37.7446,37.7893,50668.0
2018-01-19 15:40:00,50.69,50.73,50.67,50.71,69921.0,37.7893,37.8191,37.7744,37.8042,69921.0
2018-01-19 15:50:00,50.71,50.76,50.71,50.73,127905.0,37.8042,37.8415,37.8042,37.8191,127905.0
2018-01-22 09:30:00,50.79,51.04,50.7,50.95,31540.0,37.8638,38.0502,37.7968,37.9831,31540.0
2018-01-22 09:40:00,50.98,51.0,50.65,50.7,23830.0,38.0055,38.0204,37.7595,37.7968,23830.0
2018-01-22 09:50:00,50.66,50.7,50.44,50.46,43352.0,37.7669,37.7968,37.6029,37.6178,43352.0
2018-01-22 10:00:00,50.45,50.64,50.42,50.64,48328.0,37.6104,37.752,37.588,37.752,48328.0
2018-01-22 10:10:00,50.63,50.69,50.51,50.68,37041.0,37.7446,37.7893,37.6551,37.7818,37041.0
2018-01-22 10:20:00,50.67,50.73,50.58,50.67,25258.0,37.7744,37.8191,37.7073,37.7744,25258.0
2018-01-22 10:30:00,50.7,50.7,50.62,50.67,29696.0,37.7968,37.7968,37.7371,37.7744,29696.0
2018-01-22 10:40:00,50.68,50.75,50.56,50.74,20582.0,37.7818,37.834,37.6924,37.8266,20582.0
2018-01-22 10:50:00,50.74,50.75,50.58,50.61,36970.0,37.8266,37.834,37.7073,37.7297,36970.0
2018-01-22 11:00:00,50.62,50.75,50.58,50.6,25946.0,37.7371,37.834,37.7073,37.7222,25946.0
2018-01-22 11:10:00,50.61,50.73,50.55,50.65,31053.0,37.7297,37.8191,37.6849,37.7595,31053.0
2018-01-22 11:20:00,50.67,50.77,50.64,50.72,23997.0,37.7744,37.8489,37.752,37.8117,23997.0
2018-01-22 11:30:00,50.73,50.73,50.62,50.68,11411.0,37.8191,37.8191,37.7371,37.7818,11411.0
2018-01-22 11:40:00,50.66,50.7,50.64,50.68,14347.0,37.7669,37.7968,37.752,37.7818,14347.0
2018-01-22 11:50:00,50.68,50.7,50.61,50.68,16537.0,37.7818,37.7968,37.7297,37.7818,16537.0
2018-01-22 12:00:00,50.69,50.76,50.59,50.75,25257.0,37.7893,37.8415,37.7147,37.834,25257.0
2018-01-22 12:10:00,50.76,50.83,50.7,50.79,19460.0,37.8415,37.8937,37.7968,37.8638,19460.0
2018-01-22 12:20:00,50.78,50.85,50.76,50.82,17034.0,37.8564,37.9086,37.8415,37.8862,17034.0
2018-01-22 12:30:00,50.84,50.92,50.82,50.83,27160.0,37.9011,37.9608,37.8862,37.8937,27160.0
2018-01-22 12:40:00,50.86,50.88,50.8,50.85,20014.0,37.916,37.9309,37.8713,37.9086,20014.0
2018-01-22 12:50:00,50.86,50.89,50.8,50.84,12871.0,37.916,37.9384,37.8713,37.9011,12871.0
2018-01-22 13:00:00,50.81,50.97,50.8,50.94,17171.0,37.8788,37.998,37.8713,37.9757,17171.0
2018-01-22 13:10:00,50.94,51.0,50.9,50.97,21262.0,37.9757,38.0204,37.9459,37.998,21262.0
2018-01-22 13:20:00,50.97,50.99,50.9,50.97,35437.0,37.998,38.0129,37.9459,37.998,35437.0
2018-01-22 13:30:00,50.97,51.01,50.95,50.97,25697.0,37.998,38.0279,37.9831,37.998,25697.0
2018-01-22 13:40:00,50.97,51.04,50.94,50.97,27707.0,37.998,38.0502,37.9757,37.998,27707.0
2018-01-22 13:50:00,50.97,51.03,50.9,51.03,22738.0,37.998,38.0428,37.9459,38.0428,22738.0
2018-01-22 14:00:00,51.03,51.05,50.95,51.03,27831.0,38.0428,38.0577,37.9831,38.0428,27831.0
2018-01-22 14:10:00,51.01,51.01,50.96,51.0,24301.0,38.0279,38.0279,37.9906,38.0204,24301.0
2018-01-22 14:20:00,50.98,51.09,50.98,51.07,17587.0,38.0055,38.0875,38.0055,38.0726,17587.0
2018-01-22 14:30:00,51.07,51.19,51.06,51.17,25755.0,38.0726,38.162,38.0651,38.1471,25755.0
2018-01-22 14:40:00,51.17,51.2,51.03,51.04,20008.0,38.1471,38.1695,38.0428,38.0502,20008.0
2018-01-22 14:50:00,51.03,51.09,51.0,51.04,20038.0,38.0428,38.0875,38.0204,38.0502,20038.0
2018-01-22 15:00:00,51.04,51.08,50.98,51.0,19393.0,38.0502,38.08,38.0055,38.0204,19393.0
2018-01-22 15:10:00,51.0,51.01,50.95,50.96,36566.0,38.0204,38.0279,37.9831,37.9906,36566.0
2018-01-22 15:20:00,50.97,51.02,50.94,50.95,66625.0,37.998,38.0353,37.9757,37.9831,66625.0
2018-01-22 15:30:00,50.94,50.96,50.85,50.92,66233.0,37.9757,37.9906,37.9086,37.9608,66233.0
2018-01-22 15:40:00,50.91,51.02,50.89,51.0,71016.0,37.9533,38.0353,37.9384,38.0204,71016.0
2018-01-22 15:50:00,51.0,51.04,50.93,51.0,123142.0,38.0204,38.0502,37.9682,38.0204,123142.0
2018-01-23 09:30:00,51.0,51.28,50.8,50.86,28032.0,38.0204,38.2291,37.8713,37.916,28032.0
2018-01-23 09:40:00,50.85,50.86,50.67,50.7,13365.0,37.9086,37.916,37.7744,37.7968,13365.0
2018-01-23 09:50:00,50.69,50.75,50.41,50.58,32037.0,37.7893,37.834,37.5806,37.7073,32037.0
2018-01-23 10:00:00,50.57,50.59,50.17,50.29,63834.0,37.6998,37.7147,37.4016,37.4911,63834.0
2018-01-23 10:10:00,50.32,50.59,50.32,50.47,22043.0,37.5135,37.7147,37.5135,37.6253,22043.0
2018-01-23 10:20:00,50.47,50.7,50.47,50.65,24775.0,37.6253,37.7968,37.6253,37.7595,24775.0
2018-01-23 10:30:00,50.65,50.67,50.51,50.65,28856.0,37.7595,37.7744,37.6551,37.7595,28856.0
2018-01-23 10:40:00,50.67,50.74,50.62,50.72,26488.0,37.7744,37.8266,37.7371,37.8117,26488.0
2018-01-23 10:50:00,50.72,50.93,50.72,50.93,13840.0,37.8117,37.9682,37.8117,37.9682,13840.0
2018-01-23 11:00:00,50.94,51.02,50.82,50.88,16925.0,37.9757,38.0353,37.8862,37.9309,16925.0
2018-01-23 11:10:00,50.86,50.87,50.68,50.69,25869.0,37.916,37.9235,37.7818,37.7893,25869.0
2018-01-23 11:20:00,50.7,50.76,50.58,50.69,17690.0,37.7968,37.8415,37.7073,37.7893,17690.0
2018-01-23 11:30:00,50.69,50.96,50.69,50.95,33278.0,37.7893,37.9906,37.7893,37.9831,33278.0
2018-01-23 11:40:00,50.98,51.01,50.82,50.89,16197.0,38.0055,38.0279,37.8862,37.9384,16197.0
2018-01-23 11:50:00,50.87,50.95,50.84,50.93,41194.0,37.9235,37.9831,37.9011,37.9682,41194.0
2018-01-23 12:00:00,50.98,51.1,50.96,51.06,11879.0,38.0055,38.095,37.9906,38.0651,11879.0
2018-01-23 12:10:00,51.07,51.13,51.02,51.08,17913.0,38.0726,38.1173,38.0353,38.08,17913.0
2018-01-23 12:20:00,51.1,51.15,51.04,51.1,6520.0,38.095,38.1322,38.0502,38.095,6520.0
2018-01-23 12:30:00,51.08,51.17,51.08,51.17,6621.0,38.08,38.1471,38.08,38.1471,6621.0
2018-01-23 12:40:00,51.13,51.23,51.09,51.2,13352.0,38.1173,38.1919,38.0875,38.1695,13352.0
2018-01-23 12:50:00,51.2,51.24,51.18,51.2,9440.0,38.1695,38.1993,38.1546,38.1695,9440.0
2018-01-23 13:00:00,51.21,51.29,51.2,51.23,15084.0,38.177,38.2366,38.1695,38.1919,15084.0
2018-01-23 13:10:00,51.25,51.42,51.23,51.35,31310.0,38.2068,38.3335,38.1919,38.2813,31310.0
2018-01-23 13:20:00,51.36,51.38,51.2,51.27,34562.0,38.2888,38.3037,38.1695,38.2217,34562.0
2018-01-23 13:30:00,51.26,51.31,51.17,51.18,8102.0,38.2142,38.2515,38.1471,38.1546,8102.0
2018-01-23 13:40:00,51.2,51.21,51.0,51.03,12510.0,38.1695,38.177,38.0204,38.0428,12510.0
2018-01-23 13:50:00,51.03,51.07,50.99,51.04,9893.0,38.0428,38.0726,38.0129,38.0502,9893.0
2018-01-23 14:00:00,51.03,51.08,50.95,51.06,18639.0,38.0428,38.08,37.9831,38.0651,18639.0
2018-01-23 14:10:00,51.05,51.2,51.04,51.2,15165.0,38.0577,38.1695,38.0502,38.1695,15165.0
2018-01-23 14:20:00,51.17,51.26,51.16,51.24,23904.0,38.1471,38.2142,38.1397,38.1993,23904.0
2018-01-23 14:30:00,51.24,51.31,51.22,51.26,13505.0,38.1993,38.2515,38.1844,38.2142,13505.0
2018-01-23 14:40:00,51.24,51.3,51.22,51.26,16710.0,38.1993,38.2441,38.1844,38.2142,16710.0
2018-01-23 14:50:00,51.28,51.29,51.19,51.21,22018.0,38.2291,38.2366,38.162,38.177,22018.0
2018-01-23 15:00:00,51.21,51.27,51.18,51.26,24714.0,38.177,38.2217,38.1546,38.2142,24714.0
2018-01-23 15:10:00,51.28,51.31,51.11,51.13,24546.0,38.2291,38.2515,38.1024,38.1173,24546.0
2018-01-23 15:20:00,51.11,51.31,51.11,51.29,35243.0,38.1024,38.2515,38.1024,38.2366,35243.0
2018-01-23 15:30:00,51.29,51.39,51.28,51.39,47322.0,38.2366,38.3111,38.2291,38.3111,47322.0
2018-01-23 15:40:00,51.37,51.41,51.32,51.36,75684.0,38.2962,38.3261,38.259,38.2888,75684.0
2018-01-23 15:50:00,51.35,51.36,50.99,51.02,163466.0,38.2813,38.2888,38.0129,38.0353,163466.0
2018-01-24 09:30:00,51.3,51.6,51.11,51.23,24835.0,38.2441,38.4677,38.1024,38.1919,24835.0
2018-01-24 09:40:00,51.23,51.46,51.19,51.35,13313.0,38.1919,38.3633,38.162,38.2813,13313.0
2018-01-24 09:50:00,51.37,51.37,51.14,51.22,14442.0,38.2962,38.2962,38.1248,38.1844,14442.0
2018-01-24 10:00:00,51.19,51.22,50.97,51.01,17101.0,38.162,38.1844,37.998,38.0279,17101.0
2018-01-24 10:10:00,50.98,51.06,50.92,50.94,12679.0,38.0055,38.0651,37.9608,37.9757,12679.0
2018-01-24 10:20:00,50.94,51.21,50.94,51.18,13507.0,37.9757,38.177,37.9757,38.1546,13507.0
2018-01-24 10:30:00,51.2,51.5,51.11,51.5,26388.0,38.1695,38.3932,38.1024,38.3932,26388.0
2018-01-24 10:40:00,51.51,51.52,51.3,51.34,21435.0,38.4006,38.4081,38.2441,38.2739,21435.0
2018-01-24 10:50:00,51.35,51.35,51.22,51.32,17419.0,38.2813,38.2813,38.1844,38.259,17419.0
2018-01-24 11:00:00,51.3,51.3,51.07,51.08,10361.0,38.2441,38.2441,38.0726,38.08,10361.0
2018-01-24 11:10:00,51.08,51.08,50.97,51.07,16403.0,38.08,38.08,37.998,38.0726,16403.0
2018-01-24 11:20:00,51.08,51.21,51.08,51.2,9505.0,38.08,38.177,38.08,38.1695,9505.0
2018-01-24 11:30:00,51.2,51.21,50.93,51.02,15253.0,38.1695,38.177,37.9682,38.0353,15253.0
2018-01-24 11:40:00,51.03,51.06,50.97,51.05,12265.0,38.0428,38.0651,37.998,38.0577,12265.0
2018-01-24 11:50:00,51.06,51.16,51.01,51.11,8320.0,38.0651,38.1397,38.0279,38.1024,8320.0
2018-01-24 12:00:00,51.12,51.17,51.05,51.14,22966.0,38.1099,38.1471,38.0577,38.1248,22966.0
2018-01-24 12:10:00,51.14,51.27,51.07,51.24,23821.0,38.1248,38.2217,38.0726,38.1993,23821.0
2018-01-24 12:20:00,51.24,51.24,51.15,51.15,8618.0,38.1993,38.1993,38.1322,38.1322,8618.0
2018-01-24 12:30:00,51.14,51.25,51.11,51.13,14966.0,38.1248,38.2068,38.1024,38.1173,14966.0
2018-01-24 12:40:00,51.13,51.19,51.09,51.19,13025.0,38.1173,38.162,38.0875,38.162,13025.0
2018-01-24 12:50:00,51.2,51.24,51.14,51.15,28738.0,38.1695,38.1993,38.1248,38.1322,28738.0
2018-01-24 13:00:00,51.14,51.18,51.13,51.16,24182.0,38.1248,38.1546,38.1173,38.1397,24182.0
2018-01-24 13:10:00,51.14,51.16,51.07,51.07,30784.0,38.1248,38.1397,38.0726,38.0726,30784.0
2018-01-24 13:20:00,51.07,51.09,51.0,51.04,14960.0,38.0726,38.0875,38.0204,38.0502,14960.0
2018-01-24 13:30:00,51.05,51.13,51.01,51.03,23031.0,38.0577,38.1173,38.0279,38.0428,23031.0
2018-01-24 13:40:00,51.02,51.16,51.02,51.15,20328.0,38.0353,38.1397,38.0353,38.1322,20328.0
2018-01-24 13:50:00,51.16,51.2,51.08,51.13,12854.0,38.1397,38.1695,38.08,38.1173,12854.0
2018-01-24 14:00:00,51.12,51.12,50.9,51.0,26749.0,38.1099,38.1099,37.9459,38.0204,26749.0
2018-01-24 14:10:00,51.0,51.04,50.95,50.98,42598.0,38.0204,38.0502,37.9831,38.0055,42598.0
2018-01-24 14:20:00,50.97,51.03,50.94,51.0,71440.0,37.998,38.0428,37.9757,38.0204,71440.0
2018-01-24 14:30:00,51.0,51.0,50.94,50.96,34079.0,38.0204,38.0204,37.9757,37.9906,34079.0
2018-01-24 14:40:00,50.96,51.1,50.95,51.08,20661.0,37.9906,38.095,37.9831,38.08,20661.0
2018-01-24 14:50:00,51.07,51.07,51.0,51.04,17994.0,38.0726,38.0726,38.0204,38.0502,17994.0
2018-01-24 15:00:00,51.02,51.02,50.93,50.97,43892.0,38.0353,38.0353,37.9682,37.998,43892.0
2018-01-24 15:10:00,50.97,51.06,50.93,51.03,23585.0,37.998,38.0651,37.9682,38.0428,23585.0
2018-01-24 15:20:00,51.03,51.08,50.97,50.98,23840.0,38.0428,38.08,37.998,38.0055,23840.0
2018-01-24 15:30:00,50.98,50.98,50.84,50.85,61912.0,38.0055,38.0055,37.9011,37.9086,61912.0
2018-01-24 15:40:00,50.85,50.91,50.79,50.89,59246.0,37.9086,37.9533,37.8638,37.9384,59246.0
2018-01-24 15:50:00,50.88,50.9,50.75,50.78,106318.0,37.9309,37.9459,37.834,37.8564,106318.0
2018-01-25 09:30:00,51.02,51.33,50.89,51.01,22603.0,38.0353,38.2664,37.9384,38.0279,22603.0
2018-01-25 09:40:00,50.92,51.12,50.84,51.04,17607.0,37.9608,38.1099,37.9011,38.0502,17607.0
2018-01-25 09:50:00,51.0,51.13,50.9,51.13,36528.0,38.0204,38.1173,37.9459,38.1173,36528.0
2018-01-25 10:00:00,51.13,51.18,50.66,50.66,80798.0,38.1173,38.1546,37.7669,37.7669,80798.0
2018-01-25 10:10:00,50.6,50.81,50.58,50.63,33812.0,37.7222,37.8788,37.7073,37.7446,33812.0
2018-01-25 10:20:00,50.64,50.8,50.61,50.7,45323.0,37.752,37.8713,37.7297,37.7968,45323.0
2018-01-25 10:30:00,50.74,50.84,50.66,50.7,17724.0,37.8266,37.9011,37.7669,37.7968,17724.0
2018-01-25 10:40:00,50.72,50.86,50.68,50.83,43820.0,37.8117,37.916,37.7818,37.8937,43820.0
2018-01-25 10:50:00,50.83,50.92,50.66,50.66,34571.0,37.8937,37.9608,37.7669,37.7669,34571.0
2018-01-25 11:00:00,50.61,50.64,50.43,50.46,42654.0,37.7297,37.752,37.5955,37.6178,42654.0
2018-01-25 11:10:00,50.45,50.52,50.38,50.38,40987.0,37.6104,37.6626,37.5582,37.5582,40987.0
2018-01-25 11:20:00,50.38,50.43,50.32,50.32,15758.0,37.5582,37.5955,37.5135,37.5135,15758.0
2018-01-25 11:30:00,50.32,50.57,50.32,50.48,20137.0,37.5135,37.6998,37.5135,37.6327,20137.0
2018-01-25 11:40:00,50.47,50.48,50.39,50.45,16156.0,37.6253,37.6327,37.5656,37.6104,16156.0
2018-01-25 11:50:00,50.47,50.51,50.39,50.39,28312.0,37.6253,37.6551,37.5656,37.5656,28312.0
2018-01-25 12:00:00,50.41,50.53,50.4,50.42,36638.0,37.5806,37.67,37.5731,37.588,36638.0
2018-01-25 12:10:00,50.43,50.65,50.43,50.62,15487.0,37.5955,37.7595,37.5955,37.7371,15487.0
2018-01-25 12:20:00,50.62,50.64,50.53,50.64,12155.0,37.7371,37.752,37.67,37.752,12155.0
2018-01-25 12:30:00,50.64,50.64,50.58,50.6,5271.0,37.752,37.752,37.7073,37.7222,5271.0
2018-01-25 12:40:00,50.6,50.62,50.52,50.53,19319.0,37.7222,37.7371,37.6626,37.67,19319.0
2018-01-25 12:50:00,50.52,50.52,50.45,50.48,8228.0,37.6626,37.6626,37.6104,37.6327,8228.0
2018-01-25 13:00:00,50.47,50.47,50.37,50.39,25151.0,37.6253,37.6253,37.5507,37.5656,25151.0
2018-01-25 13:10:00,50.39,50.4,50.33,50.38,16475.0,37.5656,37.5731,37.5209,37.5582,16475.0
2018-01-25 13:20:00,50.38,50.38,50.27,50.29,21715.0,37.5582,37.5582,37.4762,37.4911,21715.0
2018-01-25 13:30:00,50.27,50.45,50.27,50.42,15194.0,37.4762,37.6104,37.4762,37.588,15194.0
2018-01-25 13:40:00,50.41,50.5,50.4,50.46,11482.0,37.5806,37.6477,37.5731,37.6178,11482.0
2018-01-25 13:50:00,50.43,50.43,50.29,50.35,38854.0,37.5955,37.5955,37.4911,37.5358,38854.0
2018-01-25 14:00:00,50.33,50.36,50.23,50.23,19049.0,37.5209,37.5433,37.4464,37.4464,19049.0
2018-01-25 14:10:00,50.22,50.22,50.11,50.15,25931.0,37.4389,37.4389,37.3569,37.3867,25931.0
2018-01-25 14:20:00,50.18,50.22,50.09,50.12,33002.0,37.4091,37.4389,37.342,37.3644,33002.0
2018-01-25 14:30:00,50.11,50.14,49.81,49.88,18293.0,37.3569,37.3793,37.1333,37.1854,18293.0
2018-01-25 14:40:00,49.87,50.0,49.86,49.97,15196.0,37.178,37.2749,37.1705,37.2525,15196.0
2018-01-25 14:50:00,49.95,49.99,49.88,49.96,20303.0,37.2376,37.2674,37.1854,37.2451,20303.0
2018-01-25 15:00:00,49.97,50.12,49.95,50.06,16971.0,37.2525,37.3644,37.2376,37.3196,16971.0
2018-01-25 15:10:00,50.05,50.11,49.99,50.01,53651.0,37.3122,37.3569,37.2674,37.2824,53651.0
2018-01-25 15:20:00,50.02,50.03,49.86,49.9,43711.0,37.2898,37.2973,37.1705,37.2004,43711.0
2018-01-25 15:30:00,49.9,49.96,49.85,49.95,72522.0,37.2004,37.2451,37.1631,37.2376,72522.0
2018-01-25 15:40:00,49.95,49.98,49.88,49.98,117649.0,37.2376,37.26,37.1854,37.26,117649.0
2018-01-25 15:50:00,49.98,50.02,49.88,50.0,147814.0,37.26,37.2898,37.1854,37.2749,147814.0
2018-01-26 09:30:00,50.29,50.35,50.05,50.35,20561.0,37.4911,37.5358,37.3122,37.5358,20561.0
2018-01-26 09:40:00,50.36,50.45,50.07,50.2,11331.0,37.5433,37.6104,37.3271,37.424,11331.0
2018-01-26 09:50:00,50.2,50.28,50.06,50.08,10049.0,37.424,37.4836,37.3196,37.3345,10049.0
2018-01-26 10:00:00,50.06,50.2,50.04,50.19,22364.0,37.3196,37.424,37.3047,37.4165,22364.0
2018-01-26 10:10:00,50.18,50.32,50.08,50.08,34785.0,37.4091,37.5135,37.3345,37.3345,34785.0
2018-01-26 10:20:00,50.07,50.07,49.81,49.89,26758.0,37.3271,37.3271,37.1333,37.1929,26758.0
2018-01-26 10:30:00,49.88,50.01,49.83,50.0,20102.0,37.1854,37.2824,37.1482,37.2749,20102.0
2018-01-26 10:40:00,49.98,50.02,49.79,49.82,38537.0,37.26,37.2898,37.1183,37.1407,38537.0
2018-01-26 10:50:00,49.82,49.85,49.71,49.71,29666.0,37.1407,37.1631,37.0587,37.0587,29666.0
2018-01-26 11:00:00,49.74,49.85,49.7,49.85,24348.0,37.0811,37.1631,37.0513,37.1631,24348.0
2018-01-26 11:10:00,49.86,49.93,49.72,49.75,21233.0,37.1705,37.2227,37.0662,37.0885,21233.0
2018-01-26 11:20:00,49.74,49.78,49.69,49.75,20497.0,37.0811,37.1109,37.0438,37.0885,20497.0
2018-01-26 11:30:00,49.76,49.89,49.74,49.87,13594.0,37.096,37.1929,37.0811,37.178,13594.0
2018-01-26 11:40:00,49.85,49.92,49.83,49.85,21000.0,37.1631,37.2153,37.1482,37.1631,21000.0
2018-01-26 11:50:00,49.83,49.97,49.8,49.94,19772.0,37.1482,37.2525,37.1258,37.2302,19772.0
2018-01-26 12:00:00,49.95,49.99,49.86,49.99,14630.0,37.2376,37.2674,37.1705,37.2674,14630.0
2018-01-26 12:10:00,50.0,50.03,49.95,50.0,20819.0,37.2749,37.2973,37.2376,37.2749,20819.0
2018-01-26 12:20:00,50.01,50.07,50.0,50.07,20573.0,37.2824,37.3271,37.2749,37.3271,20573.0
2018-01-26 12:30:00,50.06,50.23,50.05,50.23,33865.0,37.3196,37.4464,37.3122,37.4464,33865.0
2018-01-26 12:40:00,50.23,50.36,50.22,50.35,40068.0,37.4464,37.5433,37.4389,37.5358,40068.0
2018-01-26 12:50:00,50.35,50.36,50.14,50.18,29710.0,37.5358,37.5433,37.3793,37.4091,29710.0
2018-01-26 13:00:00,50.19,50.2,50.1,50.18,14258.0,37.4165,37.424,37.3495,37.4091,14258.0
2018-01-26 13:10:00,50.17,50.25,50.13,50.18,9669.0,37.4016,37.4613,37.3718,37.4091,9669.0
2018-01-26 13:20:00,50.19,50.19,50.11,50.19,13629.0,37.4165,37.4165,37.3569,37.4165,13629.0
2018-01-26 13:30:00,50.19,50.2,50.15,50.19,9792.0,37.4165,37.424,37.3867,37.4165,9792.0
2018-01-26 13:40:00,50.2,50.21,50.14,50.15,20744.0,37.424,37.4315,37.3793,37.3867,20744.0
2018-01-26 13:50:00,50.15,50.15,50.1,50.12,15773.0,37.3867,37.3867,37.3495,37.3644,15773.0
2018-01-26 14:00:00,50.13,50.13,50.09,50.11,16591.0,37.3718,37.3718,37.342,37.3569,16591.0
2018-01-26 14:10:00,50.11,50.18,50.08,50.1,20168.0,37.3569,37.4091,37.3345,37.3495,20168.0
2018-01-26 14:20:00,50.09,50.11,49.99,50.0,65274.0,37.342,37.3569,37.2674,37.2749,65274.0
2018-01-26 14:30:00,49.98,50.06,49.94,50.01,36327.0,37.26,37.3196,37.2302,37.2824,36327.0
2018-01-26 14:40:00,50.02,50.03,49.97,49.97,16048.0,37.2898,37.2973,37.2525,37.2525,16048.0
2018-01-26 14:50:00,49.97,50.01,49.96,49.97,14182.0,37.2525,37.2824,37.2451,37.2525,14182.0
2018-01-26 15:00:00,49.96,50.0,49.93,49.99,25956.0,37.2451,37.2749,37.2227,37.2674,25956.0
2018-01-26 15:10:00,49.99,50.0,49.93,49.95,14739.0,37.2674,37.2749,37.2227,37.2376,14739.0
2018-01-26 15:20:00,49.95,50.01,49.95,49.98,24293.0,37.2376,37.2824,37.2376,37.26,24293.0
2018-01-26 15:30:00,49.98,49.99,49.96,49.99,25230.0,37.26,37.2674,37.2451,37.2674,25230.0
2018-01-26 15:40:00,49.98,49.99,49.96,49.98,60831.0,37.26,37.2674,37.2451,37.26,60831.0
2018-01-26 15:50:00,49.98,50.0,49.96,50.0,121601.0,37.26,37.2749,37.2451,37.2749,121601.0
2018-01-29 09:30:00,49.69,49.83,49.23,49.33,41807.0,37.0438,37.1482,36.7009,36.7754,41807.0
2018-01-29 09:40:00,49.36,49.42,48.94,49.02,226988.0,36.7978,36.8425,36.4847,36.5443,226988.0
2018-01-29 09:50:00,49.0,49.07,48.95,49.02,55030.0,36.5294,36.5816,36.4921,36.5443,55030.0
2018-01-29 10:00:00,49.03,49.34,48.99,49.34,57253.0,36.5518,36.7829,36.522,36.7829,57253.0
2018-01-29 10:10:00,49.33,49.42,48.87,48.94,57502.0,36.7754,36.8425,36.4325,36.4847,57502.0
2018-01-29 10:20:00,48.94,49.11,48.88,49.07,48423.0,36.4847,36.6114,36.4399,36.5816,48423.0
2018-01-29 10:30:00,49.09,49.13,49.05,49.06,92089.0,36.5965,36.6263,36.5667,36.5741,92089.0
2018-01-29 10:40:00,49.06,49.13,48.81,49.1,193845.0,36.5741,36.6263,36.3878,36.604,193845.0
2018-01-29 10:50:00,49.1,49.11,49.0,49.1,26817.0,36.604,36.6114,36.5294,36.604,26817.0
2018-01-29 11:00:00,49.11,49.18,49.0,49.17,42660.0,36.6114,36.6636,36.5294,36.6561,42660.0
2018-01-29 11:10:00,49.16,49.37,49.15,49.29,49049.0,36.6487,36.8052,36.6412,36.7456,49049.0
2018-01-29 11:20:00,49.28,49.43,49.25,49.36,35098.0,36.7381,36.85,36.7158,36.7978,35098.0
2018-01-29 11:30:00,49.33,49.45,48.98,49.02,69788.0,36.7754,36.8649,36.5145,36.5443,69788.0
2018-01-29 11:40:00,49.0,49.3,48.99,49.26,31101.0,36.5294,36.7531,36.522,36.7232,31101.0
2018-01-29 11:50:00,49.27,49.34,49.12,49.12,13659.0,36.7307,36.7829,36.6189,36.6189,13659.0
2018-01-29 12:00:00,49.1,49.26,49.08,49.22,36303.0,36.604,36.7232,36.589,36.6934,36303.0
2018-01-29 12:10:00,49.22,49.23,49.14,49.17,21794.0,36.6934,36.7009,36.6338,36.6561,21794.0
2018-01-29 12:20:00,49.17,49.2,49.12,49.14,20849.0,36.6561,36.6785,36.6189,36.6338,20849.0
2018-01-29 12:30:00,49.13,49.25,49.13,49.14,13105.0,36.6263,36.7158,36.6263,36.6338,13105.0
2018-01-29 12:40:00,49.11,49.25,49.1,49.15,26520.0,36.6114,36.7158,36.604,36.6412,26520.0
2018-01-29 12:50:00,49.13,49.13,49.0,49.0,22855.0,36.6263,36.6263,36.5294,36.5294,22855.0
2018-01-29 13:00:00,49.02,49.12,48.96,49.07,26455.0,36.5443,36.6189,36.4996,36.5816,26455.0
2018-01-29 13:10:00,49.1,49.24,49.08,49.24,25220.0,36.604,36.7083,36.589,36.7083,25220.0
2018-01-29 13:20:00,49.23,49.23,49.13,49.13,16359.0,36.7009,36.7009,36.6263,36.6263,16359.0
2018-01-29 13:30:00,49.15,49.25,49.13,49.25,32977.0,36.6412,36.7158,36.6263,36.7158,32977.0
2018-01-29 13:40:00,49.25,49.35,49.25,49.3,19500.0,36.7158,36.7903,36.7158,36.7531,19500.0
2018-01-29 13:50:00,49.3,49.37,49.28,49.37,16688.0,36.7531,36.8052,36.7381,36.8052,16688.0
2018-01-29 14:00:00,49.36,49.53,49.36,49.52,36432.0,36.7978,36.9245,36.7978,36.9171,36432.0
2018-01-29 14:10:00,49.52,49.54,49.45,49.45,36848.0,36.9171,36.932,36.8649,36.8649,36848.0
2018-01-29 14:20:00,49.46,49.56,49.44,49.56,28924.0,36.8723,36.9469,36.8574,36.9469,28924.0
2018-01-29 14:30:00,49.57,49.6,49.54,49.55,62610.0,36.9543,36.9767,36.932,36.9394,62610.0
2018-01-29 14:40:00,49.54,49.57,49.52,49.54,21404.0,36.932,36.9543,36.9171,36.932,21404.0
2018-01-29 14:50:00,49.54,49.57,49.49,49.5,22564.0,36.932,36.9543,36.8947,36.9022,22564.0
2018-01-29 15:00:00,49.49,49.54,49.45,49.45,29156.0,36.8947,36.932,36.8649,36.8649,29156.0
2018-01-29 15:10:00,49.46,49.49,49.36,49.38,37140.0,36.8723,36.8947,36.7978,36.8127,37140.0
2018-01-29 15:20:00,49.36,49.39,49.19,49.19,33517.0,36.7978,36.8201,36.6711,36.6711,33517.0
2018-01-29 15:30:00,49.18,49.19,48.94,48.96,43883.0,36.6636,36.6711,36.4847,36.4996,43883.0
2018-01-29 15:40:00,48.94,49.01,48.76,48.8,80764.0,36.4847,36.5369,36.3505,36.3803,80764.0
2018-01-29 15:50:00,48.8,48.93,48.79,48.9,184717.0,36.3803,36.4772,36.3729,36.4549,184717.0
2018-01-30 09:30:00,48.27,48.43,48.09,48.27,53031.0,35.9852,36.1045,35.851,35.9852,53031.0
2018-01-30 09:40:00,48.25,48.25,47.66,47.82,54052.0,35.9703,35.9703,35.5304,35.6497,54052.0
2018-01-30 09:50:00,47.85,48.07,47.77,48.04,66405.0,35.6721,35.8361,35.6124,35.8137,66405.0
2018-01-30 10:00:00,48.04,48.16,47.92,48.03,68441.0,35.8137,35.9032,35.7243,35.8063,68441.0
2018-01-30 10:10:00,48.02,48.02,47.8,47.96,52321.0,35.7988,35.7988,35.6348,35.7541,52321.0
2018-01-30 10:20:00,47.94,48.08,47.91,48.05,70589.0,35.7392,35.8435,35.7168,35.8212,70589.0
2018-01-30 10:30:00,48.04,48.07,47.92,48.01,63707.0,35.8137,35.8361,35.7243,35.7914,63707.0
2018-01-30 10:40:00,48.01,48.04,47.88,48.02,80450.0,35.7914,35.8137,35.6944,35.7988,80450.0
2018-01-30 10:50:00,48.01,48.02,47.91,47.97,25636.0,35.7914,35.7988,35.7168,35.7615,25636.0
2018-01-30 11:00:00,47.97,48.01,47.89,47.96,47157.0,35.7615,35.7914,35.7019,35.7541,47157.0
2018-01-30 11:10:00,47.95,48.03,47.85,47.87,71242.0,35.7466,35.8063,35.6721,35.687,71242.0
2018-01-30 11:20:00,47.87,47.96,47.77,47.8,33558.0,35.687,35.7541,35.6124,35.6348,33558.0
2018-01-30 11:30:00,47.79,47.88,47.77,47.86,31389.0,35.6274,35.6944,35.6124,35.6795,31389.0
2018-01-30 11:40:00,47.86,48.09,47.86,47.95,39437.0,35.6795,35.851,35.6795,35.7466,39437.0
2018-01-30 11:50:00,47.95,48.05,47.91,48.02,42449.0,35.7466,35.8212,35.7168,35.7988,42449.0
2018-01-30 12:00:00,48.02,48.05,47.97,48.01,36498.0,35.7988,35.8212,35.7615,35.7914,36498.0
2018-01-30 12:10:00,48.01,48.18,48.0,48.14,43903.0,35.7914,35.9181,35.7839,35.8883,43903.0
2018-01-30 12:20:00,48.13,48.14,48.05,48.07,39508.0,35.8808,35.8883,35.8212,35.8361,39508.0
2018-01-30 12:30:00,48.06,48.08,47.94,47.95,30719.0,35.8286,35.8435,35.7392,35.7466,30719.0
2018-01-30 12:40:00,47.95,48.0,47.92,47.95,25430.0,35.7466,35.7839,35.7243,35.7466,25430.0
2018-01-30 12:50:00,47.96,48.02,47.94,48.0,28446.0,35.7541,35.7988,35.7392,35.7839,28446.0
2018-01-30 13:00:00,48.01,48.02,47.87,47.95,19623.0,35.7914,35.7988,35.687,35.7466,19623.0
2018-01-30 13:10:00,47.95,48.08,47.93,48.08,29004.0,35.7466,35.8435,35.7317,35.8435,29004.0
2018-01-30 13:20:00,48.08,48.09,47.99,47.99,23854.0,35.8435,35.851,35.7765,35.7765,23854.0
2018-01-30 13:30:00,48.0,48.06,47.96,48.01,42265.0,35.7839,35.8286,35.7541,35.7914,42265.0
2018-01-30 13:40:00,48.0,48.02,47.97,48.0,39394.0,35.7839,35.7988,35.7615,35.7839,39394.0
2018-01-30 13:50:00,48.01,48.18,48.01,48.18,19262.0,35.7914,35.9181,35.7914,35.9181,19262.0
2018-01-30 14:00:00,48.17,48.17,48.04,48.05,34616.0,35.9106,35.9106,35.8137,35.8212,34616.0
2018-01-30 14:10:00,48.06,48.11,48.04,48.04,30815.0,35.8286,35.8659,35.8137,35.8137,30815.0
2018-01-30 14:20:00,48.04,48.08,47.98,48.02,53593.0,35.8137,35.8435,35.769,35.7988,53593.0
2018-01-30 14:30:00,48.02,48.06,47.98,48.0,24775.0,35.7988,35.8286,35.769,35.7839,24775.0
2018-01-30 14:40:00,48.0,48.09,47.97,48.09,42403.0,35.7839,35.851,35.7615,35.851,42403.0
2018-01-30 14:50:00,48.1,48.12,48.0,48.03,25406.0,35.8585,35.8734,35.7839,35.8063,25406.0
2018-01-30 15:00:00,48.01,48.02,47.97,47.97,27225.0,35.7914,35.7988,35.7615,35.7615,27225.0
2018-01-30 15:10:00,47.98,48.0,47.9,47.9,26104.0,35.769,35.7839,35.7094,35.7094,26104.0
2018-01-30 15:20:00,47.9,48.01,47.88,47.96,41943.0,35.7094,35.7914,35.6944,35.7541,41943.0
2018-01-30 15:30:00,47.96,47.98,47.93,47.94,44280.0,35.7541,35.769,35.7317,35.7392,44280.0
2018-01-30 15:40:00,47.95,48.0,47.89,48.0,81792.0,35.7466,35.7839,35.7019,35.7839,81792.0
2018-01-30 15:50:00,48.0,48.03,47.91,47.93,230555.0,35.7839,35.8063,35.7168,35.7317,230555.0
2018-01-31 09:30:00,47.15,47.63,47.07,47.44,57085.0,35.8166,36.1812,35.7559,36.0369,57085.0
2018-01-31 09:40:00,47.51,47.72,47.51,47.57,29862.0,36.0901,36.2496,36.0901,36.1357,29862.0
2018-01-31 09:50:00,47.59,47.9,47.5,47.66,133277.0,36.1509,36.3863,36.0825,36.204,133277.0
2018-01-31 10:00:00,47.63,47.95,47.63,47.74,87803.0,36.1812,36.4243,36.1812,36.2648,87803.0
2018-01-31 10:10:00,47.74,47.95,47.73,47.91,112820.0,36.2648,36.4243,36.2572,36.3939,112820.0
2018-01-31 10:20:00,47.92,48.1,47.75,48.01,113650.0,36.4015,36.5383,36.2724,36.4699,113650.0
2018-01-31 10:30:00,48.03,48.1,47.86,48.06,89343.0,36.4851,36.5383,36.356,36.5079,89343.0
2018-01-31 10:40:00,48.06,48.09,47.93,48.08,47813.0,36.5079,36.5307,36.4091,36.5231,47813.0
2018-01-31 10:50:00,48.05,48.11,47.74,47.75,47090.0,36.5003,36.5459,36.2648,36.2724,47090.0
2018-01-31 11:00:00,47.75,47.77,47.67,47.7,48665.0,36.2724,36.2876,36.2116,36.2344,48665.0
2018-01-31 11:10:00,47.7,47.8,47.63,47.77,30354.0,36.2344,36.3104,36.1812,36.2876,30354.0
2018-01-31 11:20:00,47.77,47.9,47.77,47.81,33643.0,36.2876,36.3863,36.2876,36.318,33643.0
2018-01-31 11:30:00,47.79,47.8,47.74,47.76,18386.0,36.3028,36.3104,36.2648,36.28,18386.0
2018-01-31 11:40:00,47.77,47.79,47.69,47.76,15461.0,36.2876,36.3028,36.2268,36.28,15461.0
2018-01-31 11:50:00,47.76,47.87,47.74,47.8,31015.0,36.28,36.3636,36.2648,36.3104,31015.0
2018-01-31 12:00:00,47.79,47.93,47.76,47.89,23182.0,36.3028,36.4091,36.28,36.3788,23182.0
2018-01-31 12:10:00,47.87,47.92,47.83,47.9,26760.0,36.3636,36.4015,36.3332,36.3863,26760.0
2018-01-31 12:20:00,47.9,47.96,47.89,47.96,21439.0,36.3863,36.4319,36.3788,36.4319,21439.0
2018-01-31 12:30:00,47.96,48.0,47.84,47.85,23095.0,36.4319,36.4623,36.3408,36.3484,23095.0
2018-01-31 12:40:00,47.84,47.86,47.78,47.79,15868.0,36.3408,36.356,36.2952,36.3028,15868.0
2018-01-31 12:50:00,47.79,47.8,47.74,47.8,13889.0,36.3028,36.3104,36.2648,36.3104,13889.0
2018-01-31 13:00:00,47.79,47.83,47.74,47.79,16093.0,36.3028,36.3332,36.2648,36.3028,16093.0
2018-01-31 13:10:00,47.79,47.86,47.78,47.82,21549.0,36.3028,36.356,36.2952,36.3256,21549.0
2018-01-31 13:20:00,47.81,47.82,47.77,47.79,16666.0,36.318,36.3256,36.2876,36.3028,16666.0
2018-01-31 13:30:00,47.78,47.79,47.75,47.77,15076.0,36.2952,36.3028,36.2724,36.2876,15076.0
2018-01-31 13:40:00,47.78,47.8,47.67,47.69,14510.0,36.2952,36.3104,36.2116,36.2268,14510.0
2018-01-31 13:50:00,47.69,47.73,47.66,47.68,7593.0,36.2268,36.2572,36.204,36.2192,7593.0
2018-01-31 14:00:00,47.68,47.78,47.6,47.6,13536.0,36.2192,36.2952,36.1585,36.1585,13536.0
2018-01-31 14:10:00,47.63,47.7,47.56,47.62,17034.0,36.1812,36.2344,36.1281,36.1737,17034.0
2018-01-31 14:20:00,47.63,47.64,47.5,47.53,17811.0,36.1812,36.1888,36.0825,36.1053,17811.0
2018-01-31 14:30:00,47.53,47.56,47.48,47.55,28894.0,36.1053,36.1281,36.0673,36.1205,28894.0
2018-01-31 14:40:00,47.55,47.66,47.52,47.64,45102.0,36.1205,36.204,36.0977,36.1888,45102.0
2018-01-31 14:50:00,47.65,47.72,47.56,47.71,22496.0,36.1964,36.2496,36.1281,36.242,22496.0
2018-01-31 15:00:00,47.7,47.76,47.64,47.69,100775.0,36.2344,36.28,36.1888,36.2268,100775.0
2018-01-31 15:10:00,47.7,47.72,47.62,47.65,16293.0,36.2344,36.2496,36.1737,36.1964,16293.0
2018-01-31 15:20:00,47.65,47.79,47.65,47.76,20352.0,36.1964,36.3028,36.1964,36.28,20352.0
2018-01-31 15:30:00,47.78,47.94,47.76,47.92,27296.0,36.2952,36.4167,36.28,36.4015,27296.0
2018-01-31 15:40:00,47.94,48.0,47.85,47.86,69537.0,36.4167,36.4623,36.3484,36.356,69537.0
2018-01-31 15:50:00,47.86,47.99,47.86,47.99,165373.0,36.356,36.4547,36.356,36.4547,165373.0
2018-02-01 09:30:00,48.47,49.07,48.33,48.86,99135.0,36.8193,37.2751,36.713,37.1156,99135.0
2018-02-01 09:40:00,48.87,49.48,48.81,49.12,181894.0,37.1232,37.5866,37.0776,37.3131,181894.0
2018-02-01 09:50:00,49.09,49.26,49.01,49.07,99153.0,37.2903,37.4194,37.2295,37.2751,99153.0
2018-02-01 10:00:00,49.05,49.48,49.0,49.4,84041.0,37.2599,37.5866,37.2219,37.5258,84041.0
2018-02-01 10:10:00,49.4,49.55,49.24,49.43,42584.0,37.5258,37.6397,37.4043,37.5486,42584.0
2018-02-01 10:20:00,49.4,49.51,49.07,49.09,63826.0,37.5258,37.6094,37.2751,37.2903,63826.0
2018-02-01 10:30:00,49.05,49.07,48.76,48.79,60861.0,37.2599,37.2751,37.0396,37.0624,60861.0
2018-02-01 10:40:00,48.78,48.85,48.64,48.7,44753.0,37.0548,37.108,36.9485,36.9941,44753.0
2018-02-01 10:50:00,48.67,48.76,48.54,48.61,21953.0,36.9713,37.0396,36.8725,36.9257,21953.0
2018-02-01 11:00:00,48.64,48.7,48.46,48.48,22754.0,36.9485,36.9941,36.8117,36.8269,22754.0
2018-02-01 11:10:00,48.47,48.72,48.46,48.46,59712.0,36.8193,37.0092,36.8117,36.8117,59712.0
2018-02-01 11:20:00,48.45,48.62,48.43,48.47,43257.0,36.8041,36.9333,36.789,36.8193,43257.0
2018-02-01 11:30:00,48.51,48.73,48.4,48.66,86686.0,36.8497,37.0168,36.7662,36.9637,86686.0
2018-02-01 11:40:00,48.66,48.74,48.64,48.65,34070.0,36.9637,37.0244,36.9485,36.9561,34070.0
2018-02-01 11:50:00,48.65,48.76,48.58,48.58,19851.0,36.9561,37.0396,36.9029,36.9029,19851.0
2018-02-01 12:00:00,48.61,48.64,48.41,48.51,41408.0,36.9257,36.9485,36.7738,36.8497,41408.0
2018-02-01 12:10:00,48.51,48.57,48.49,48.57,19439.0,36.8497,36.8953,36.8345,36.8953,19439.0
2018-02-01 12:20:00,48.56,48.64,48.53,48.63,24690.0,36.8877,36.9485,36.8649,36.9409,24690.0
2018-02-01 12:30:00,48.62,48.69,48.55,48.59,11962.0,36.9333,36.9865,36.8801,36.9105,11962.0
2018-02-01 12:40:00,48.61,48.61,48.55,48.57,16142.0,36.9257,36.9257,36.8801,36.8953,16142.0
2018-02-01 12:50:00,48.58,48.58,48.46,48.52,8424.0,36.9029,36.9029,36.8117,36.8573,8424.0
2018-02-01 13:00:00,48.53,48.67,48.53,48.66,17395.0,36.8649,36.9713,36.8649,36.9637,17395.0
2018-02-01 13:10:00,48.67,48.75,48.67,48.72,10048.0,36.9713,37.032,36.9713,37.0092,10048.0
2018-02-01 13:20:00,48.72,48.8,48.67,48.71,13094.0,37.0092,37.07,36.9713,37.0016,13094.0
2018-02-01 13:30:00,48.7,48.77,48.67,48.76,11701.0,36.9941,37.0472,36.9713,37.0396,11701.0
2018-02-01 13:40:00,48.76,48.86,48.74,48.86,11252.0,37.0396,37.1156,37.0244,37.1156,11252.0
2018-02-01 13:50:00,48.85,48.9,48.76,48.79,20152.0,37.108,37.146,37.0396,37.0624,20152.0
2018-02-01 14:00:00,48.78,48.84,48.72,48.81,16052.0,37.0548,37.1004,37.0092,37.0776,16052.0
2018-02-01 14:10:00,48.81,48.83,48.66,48.68,23016.0,37.0776,37.0928,36.9637,36.9789,23016.0
2018-02-01 14:20:00,48.67,48.81,48.65,48.8,24876.0,36.9713,37.0776,36.9561,37.07,24876.0
2018-02-01 14:30:00,48.8,48.9,48.79,48.9,24712.0,37.07,37.146,37.0624,37.146,24712.0
2018-02-01 14:40:00,48.9,48.9,48.83,48.86,25245.0,37.146,37.146,37.0928,37.1156,25245.0
2018-02-01 14:50:00,48.86,48.86,48.79,48.81,12309.0,37.1156,37.1156,37.0624,37.0776,12309.0
2018-02-01 15:00:00,48.8,48.92,48.76,48.89,17253.0,37.07,37.1612,37.0396,37.1384,17253.0
2018-02-01 15:10:00,48.88,48.9,48.81,48.81,17442.0,37.1308,37.146,37.0776,37.0776,17442.0
2018-02-01 15:20:00,48.8,48.81,48.63,48.68,22975.0,37.07,37.0776,36.9409,36.9789,22975.0
2018-02-01 15:30:00,48.68,48.78,48.64,48.78,37795.0,36.9789,37.0548,36.9485,37.0548,37795.0
2018-02-01 15:40:00,48.77,48.89,48.7,48.85,47792.0,37.0472,37.1384,36.9941,37.108,47792.0
2018-02-01 15:50:00,48.86,48.92,48.77,48.9,111941.0,37.1156,37.1612,37.0472,37.146,111941.0
2018-02-02 09:30:00,48.32,48.58,48.32,48.48,44564.0,36.7054,36.9029,36.7054,36.8269,44564.0
2018-02-02 09:40:00,48.47,48.47,48.13,48.38,25440.0,36.8193,36.8193,36.5611,36.751,25440.0
2018-02-02 09:50:00,48.38,48.38,48.05,48.2,50697.0,36.751,36.751,36.5003,36.6142,50697.0
2018-02-02 10:00:00,48.19,48.29,48.13,48.21,130541.0,36.6066,36.6826,36.5611,36.6218,130541.0
2018-02-02 10:10:00,48.21,48.29,48.11,48.27,18332.0,36.6218,36.6826,36.5459,36.6674,18332.0
2018-02-02 10:20:00,48.23,48.59,48.17,48.57,126505.0,36.637,36.9105,36.5914,36.8953,126505.0
2018-02-02 10:30:00,48.59,48.67,48.45,48.67,54977.0,36.9105,36.9713,36.8041,36.9713,54977.0
2018-02-02 10:40:00,48.64,48.71,48.54,48.62,41402.0,36.9485,37.0016,36.8725,36.9333,41402.0
2018-02-02 10:50:00,48.63,48.71,48.56,48.56,42613.0,36.9409,37.0016,36.8877,36.8877,42613.0
2018-02-02 11:00:00,48.59,48.6,48.15,48.26,36100.0,36.9105,36.9181,36.5763,36.6598,36100.0
2018-02-02 11:10:00,48.25,48.37,48.18,48.25,15143.0,36.6522,36.7434,36.599,36.6522,15143.0
2018-02-02 11:20:00,48.27,48.37,48.17,48.33,16845.0,36.6674,36.7434,36.5914,36.713,16845.0
2018-02-02 11:30:00,48.3,48.33,48.22,48.28,16748.0,36.6902,36.713,36.6294,36.675,16748.0
2018-02-02 11:40:00,48.29,48.29,48.04,48.06,18249.0,36.6826,36.6826,36.4927,36.5079,18249.0
2018-02-02 11:50:00,48.06,48.15,47.96,47.98,17896.0,36.5079,36.5763,36.4319,36.4471,17896.0
2018-02-02 12:00:00,47.99,48.03,47.93,47.98,19882.0,36.4547,36.4851,36.4091,36.4471,19882.0
2018-02-02 12:10:00,47.98,48.13,47.95,48.04,26031.0,36.4471,36.5611,36.4243,36.4927,26031.0
2018-02-02 12:20:00,48.04,48.04,47.95,48.04,25381.0,36.4927,36.4927,36.4243,36.4927,25381.0
2018-02-02 12:30:00,48.02,48.04,47.91,48.0,37091.0,36.4775,36.4927,36.3939,36.4623,37091.0
2018-02-02 12:40:00,48.0,48.13,47.97,48.05,20181.0,36.4623,36.5611,36.4395,36.5003,20181.0
2018-02-02 12:50:00,48.08,48.08,47.92,47.92,15989.0,36.5231,36.5231,36.4015,36.4015,15989.0
2018-02-02 13:00:00,47.93,47.96,47.84,47.92,31026.0,36.4091,36.4319,36.3408,36.4015,31026.0
2018-02-02 13:10:00,47.94,47.94,47.85,47.85,18383.0,36.4167,36.4167,36.3484,36.3484,18383.0
2018-02-02 13:20:00,47.82,47.84,47.71,47.84,25202.0,36.3256,36.3408,36.242,36.3408,25202.0
2018-02-02 13:30:00,47.84,47.91,47.79,47.87,22040.0,36.3408,36.3939,36.3028,36.3636,22040.0
2018-02-02 13:40:00,47.86,47.91,47.8,47.82,22756.0,36.356,36.3939,36.3104,36.3256,22756.0
2018-02-02 13:50:00,47.82,47.98,47.82,47.94,29302.0,36.3256,36.4471,36.3256,36.4167,29302.0
2018-02-02 14:00:00,47.94,47.95,47.74,47.86,87355.0,36.4167,36.4243,36.2648,36.356,87355.0
2018-02-02 14:10:00,47.87,47.87,47.51,47.52,37939.0,36.3636,36.3636,36.0901,36.0977,37939.0
2018-02-02 14:20:00,47.53,47.54,47.33,47.49,32344.0,36.1053,36.1129,35.9534,36.0749,32344.0
2018-02-02 14:30:00,47.49,47.62,47.47,47.55,52308.0,36.0749,36.1737,36.0597,36.1205,52308.0
2018-02-02 14:40:00,47.56,47.69,47.55,47.68,61738.0,36.1281,36.2268,36.1205,36.2192,61738.0
2018-02-02 14:50:00,47.66,47.67,47.29,47.29,73688.0,36.204,36.2116,35.923,35.923,73688.0
2018-02-02 15:00:00,47.32,47.44,47.23,47.23,38674.0,35.9458,36.0369,35.8774,35.8774,38674.0
2018-02-02 15:10:00,47.24,47.3,47.16,47.16,36090.0,35.885,35.9306,35.8242,35.8242,36090.0
2018-02-02 15:20:00,47.19,47.22,47.16,47.16,89619.0,35.847,35.8698,35.8242,35.8242,89619.0
2018-02-02 15:30:00,47.14,47.25,47.12,47.25,68887.0,35.809,35.8926,35.7938,35.8926,68887.0
2018-02-02 15:40:00,47.25,47.25,47.0,47.13,181040.0,35.8926,35.8926,35.7027,35.8014,181040.0
2018-02-02 15:50:00,47.13,47.23,46.97,47.15,227399.0,35.8014,35.8774,35.6799,35.8166,227399.0
2018-02-05 09:30:00,46.6,46.8,46.18,46.74,46259.0,35.3988,35.5508,35.0798,35.5052,46259.0
2018-02-05 09:40:00,46.79,46.85,46.17,46.17,50302.0,35.5432,35.5887,35.0722,35.0722,50302.0
2018-02-05 09:50:00,46.24,46.3,45.96,45.99,45118.0,35.1254,35.1709,34.9127,34.9355,45118.0
2018-02-05 10:00:00,46.03,46.27,45.97,46.18,50329.0,34.9658,35.1481,34.9203,35.0798,50329.0
2018-02-05 10:10:00,46.17,46.39,46.17,46.24,40629.0,35.0722,35.2393,35.0722,35.1254,40629.0
2018-02-05 10:20:00,46.24,46.66,46.24,46.66,32142.0,35.1254,35.4444,35.1254,35.4444,32142.0
2018-02-05 10:30:00,46.66,46.76,46.55,46.75,41916.0,35.4444,35.5204,35.3608,35.5128,41916.0
2018-02-05 10:40:00,46.75,46.82,46.65,46.79,30821.0,35.5128,35.5659,35.4368,35.5432,30821.0
2018-02-05 10:50:00,46.79,46.99,46.75,46.88,33866.0,35.5432,35.6951,35.5128,35.6115,33866.0
2018-02-05 11:00:00,46.88,46.91,46.7,46.72,21590.0,35.6115,35.6343,35.4748,35.49,21590.0
2018-02-05 11:10:00,46.72,46.87,46.71,46.79,34484.0,35.49,35.6039,35.4824,35.5432,34484.0
2018-02-05 11:20:00,46.79,46.84,46.69,46.76,33853.0,35.5432,35.5811,35.4672,35.5204,33853.0
2018-02-05 11:30:00,46.74,46.76,46.69,46.76,17888.0,35.5052,35.5204,35.4672,35.5204,17888.0
2018-02-05 11:40:00,46.74,46.78,46.71,46.72,28162.0,35.5052,35.5356,35.4824,35.49,28162.0
2018-02-05 11:50:00,46.72,46.73,46.58,46.68,25127.0,35.49,35.4976,35.3836,35.4596,25127.0
2018-02-05 12:00:00,46.68,46.69,46.54,46.55,36160.0,35.4596,35.4672,35.3532,35.3608,36160.0
2018-02-05 12:10:00,46.57,46.58,46.45,46.45,20945.0,35.376,35.3836,35.2849,35.2849,20945.0
2018-02-05 12:20:00,46.45,46.53,46.39,46.53,29589.0,35.2849,35.3457,35.2393,35.3457,29589.0
2018-02-05 12:30:00,46.52,46.74,46.52,46.7,21843.0,35.3381,35.5052,35.3381,35.4748,21843.0
2018-02-05 12:40:00,46.7,46.85,46.69,46.85,27268.0,35.4748,35.5887,35.4672,35.5887,27268.0
2018-02-05 12:50:00,46.85,46.89,46.78,46.79,22333.0,35.5887,35.6191,35.5356,35.5432,22333.0
2018-02-05 13:00:00,46.77,46.77,46.64,46.65,24989.0,35.528,35.528,35.4292,35.4368,24989.0
2018-02-05 13:10:00,46.65,46.66,46.55,46.56,19806.0,35.4368,35.4444,35.3608,35.3684,19806.0
2018-02-05 13:20:00,46.55,46.67,46.55,46.67,25130.0,35.3608,35.452,35.3608,35.452,25130.0
2018-02-05 13:30:00,46.69,46.78,46.69,46.77,19078.0,35.4672,35.5356,35.4672,35.528,19078.0
2018-02-05 13:40:00,46.75,46.87,46.69,46.78,45948.0,35.5128,35.6039,35.4672,35.5356,45948.0
2018-02-05 13:50:00,46.77,46.95,46.76,46.92,28816.0,35.528,35.6647,35.5204,35.6419,28816.0
2018-02-05 14:00:00,46.91,46.91,46.78,46.78,27420.0,35.6343,35.6343,35.5356,35.5356,27420.0
2018-02-05 14:10:00,46.77,46.94,46.76,46.89,65265.0,35.528,35.6571,35.5204,35.6191,65265.0
2018-02-05 14:20:00,46.88,46.94,46.75,46.76,74673.0,35.6115,35.6571,35.5128,35.5204,74673.0
2018-02-05 14:30:00,46.76,46.77,46.62,46.62,37792.0,35.5204,35.528,35.414,35.414,37792.0
2018-02-05 14:40:00,46.65,46.67,46.35,46.39,41846.0,35.4368,35.452,35.2089,35.2393,41846.0
2018-02-05 14:50:00,46.37,46.39,46.15,46.18,46261.0,35.2241,35.2393,35.057,35.0798,46261.0
2018-02-05 15:00:00,46.17,46.21,45.67,45.67,54754.0,35.0722,35.1026,34.6924,34.6924,54754.0
2018-02-05 15:10:00,45.65,46.37,45.56,46.21,87883.0,34.6772,35.2241,34.6088,35.1026,87883.0
2018-02-05 15:20:00,46.22,46.6,45.98,46.47,107138.0,35.1102,35.3988,34.9279,35.3001,107138.0
2018-02-05 15:30:00,46.49,46.49,45.96,45.97,134331.0,35.3153,35.3153,34.9127,34.9203,134331.0
2018-02-05 15:40:00,45.96,46.27,45.88,46.05,156480.0,34.9127,35.1481,34.8519,34.981,156480.0
2018-02-05 15:50:00,46.06,46.09,45.75,45.86,165175.0,34.9886,35.0114,34.7531,34.8367,165175.0
2018-02-06 09:30:00,44.82,45.94,44.25,45.84,63562.0,34.0467,34.8975,33.6137,34.8215,63562.0
2018-02-06 09:40:00,45.76,46.34,45.6,46.21,58211.0,34.7607,35.2013,34.6392,35.1026,58211.0
2018-02-06 09:50:00,46.17,46.56,46.17,46.3,51058.0,35.0722,35.3684,35.0722,35.1709,51058.0
2018-02-06 10:00:00,46.32,46.71,46.31,46.47,75067.0,35.1861,35.4824,35.1785,35.3001,75067.0
2018-02-06 10:10:00,46.51,46.67,45.84,45.95,33930.0,35.3305,35.452,34.8215,34.9051,33930.0
2018-02-06 10:20:00,45.96,46.15,45.73,45.73,41971.0,34.9127,35.057,34.7379,34.7379,41971.0
2018-02-06 10:30:00,45.73,45.78,45.48,45.65,21855.0,34.7379,34.7759,34.548,34.6772,21855.0
2018-02-06 10:40:00,45.68,45.99,45.61,45.87,40078.0,34.7,34.9355,34.6468,34.8443,40078.0
2018-02-06 10:50:00,45.9,46.02,45.71,45.76,29914.0,34.8671,34.9582,34.7228,34.7607,29914.0
2018-02-06 11:00:00,45.73,45.73,45.25,45.37,47601.0,34.7379,34.7379,34.3733,34.4645,47601.0
2018-02-06 11:10:00,45.33,45.5,45.15,45.35,65455.0,34.4341,34.5632,34.2974,34.4493,65455.0
2018-02-06 11:20:00,45.33,45.36,45.11,45.2,57443.0,34.4341,34.4569,34.267,34.3353,57443.0
2018-02-06 11:30:00,45.2,45.34,45.1,45.26,31270.0,34.3353,34.4417,34.2594,34.3809,31270.0
2018-02-06 11:40:00,45.28,45.42,45.27,45.41,32831.0,34.3961,34.5025,34.3885,34.4949,32831.0
2018-02-06 11:50:00,45.41,45.55,45.37,45.38,53360.0,34.4949,34.6012,34.4645,34.4721,53360.0
2018-02-06 12:00:00,45.38,45.5,45.34,45.47,28107.0,34.4721,34.5632,34.4417,34.5404,28107.0
2018-02-06 12:10:00,45.44,45.56,45.39,45.47,23334.0,34.5177,34.6088,34.4797,34.5404,23334.0
2018-02-06 12:20:00,45.47,45.64,45.37,45.62,23696.0,34.5404,34.6696,34.4645,34.6544,23696.0
2018-02-06 12:30:00,45.62,45.87,45.62,45.8,30710.0,34.6544,34.8443,34.6544,34.7911,30710.0
2018-02-06 12:40:00,45.79,45.79,45.49,45.49,18140.0,34.7835,34.7835,34.5556,34.5556,18140.0
2018-02-06 12:50:00,45.47,45.49,45.24,45.27,46844.0,34.5404,34.5556,34.3657,34.3885,46844.0
2018-02-06 13:00:00,45.28,45.33,45.18,45.3,83621.0,34.3961,34.4341,34.3201,34.4113,83621.0
2018-02-06 13:10:00,45.28,45.81,45.25,45.81,90685.0,34.3961,34.7987,34.3733,34.7987,90685.0
2018-02-06 13:20:00,45.84,45.89,45.61,45.67,42046.0,34.8215,34.8595,34.6468,34.6924,42046.0
2018-02-06 13:30:00,45.68,45.68,45.51,45.55,22956.0,34.7,34.7,34.5708,34.6012,22956.0
2018-02-06 13:40:00,45.56,45.57,45.31,45.36,72509.0,34.6088,34.6164,34.4189,34.4569,72509.0
2018-02-06 13:50:00,45.34,45.42,45.26,45.28,29455.0,34.4417,34.5025,34.3809,34.3961,29455.0
2018-02-06 14:00:00,45.29,45.35,45.26,45.33,18397.0,34.4037,34.4493,34.3809,34.4341,18397.0
2018-02-06 14:10:00,45.33,45.43,45.26,45.27,51526.0,34.4341,34.5101,34.3809,34.3885,51526.0
2018-02-06 14:20:00,45.28,45.4,45.23,45.32,16547.0,34.3961,34.4873,34.3581,34.4265,16547.0
2018-02-06 14:30:00,45.33,45.41,45.25,45.4,28188.0,34.4341,34.4949,34.3733,34.4873,28188.0
2018-02-06 14:40:00,45.4,45.6,45.37,45.59,113589.0,34.4873,34.6392,34.4645,34.6316,113589.0
2018-02-06 14:50:00,45.64,46.04,45.56,46.02,57871.0,34.6696,34.9734,34.6088,34.9582,57871.0
2018-02-06 15:00:00,46.02,46.53,46.02,46.51,39436.0,34.9582,35.3457,34.9582,35.3305,39436.0
2018-02-06 15:10:00,46.49,46.54,46.35,46.38,47227.0,35.3153,35.3532,35.2089,35.2317,47227.0
2018-02-06 15:20:00,46.36,46.56,45.97,46.32,185951.0,35.2165,35.3684,34.9203,35.1861,185951.0
2018-02-06 15:30:00,46.31,46.59,46.22,46.59,50334.0,35.1785,35.3912,35.1102,35.3912,50334.0
2018-02-06 15:40:00,46.59,46.71,46.38,46.38,91301.0,35.3912,35.4824,35.2317,35.2317,91301.0
2018-02-06 15:50:00,46.41,46.54,46.34,46.48,98365.0,35.2545,35.3532,35.2013,35.3077,98365.0
2018-02-07 09:30:00,46.76,48.04,46.76,47.98,192451.0,35.5204,36.4927,35.5204,36.4471,192451.0
2018-02-07 09:40:00,47.98,48.66,47.97,48.41,116433.0,36.4471,36.9637,36.4395,36.7738,116433.0
2018-02-07 09:50:00,48.39,48.49,48.16,48.38,184662.0,36.7586,36.8345,36.5839,36.751,184662.0
2018-02-07 10:00:00,48.32,48.34,47.89,47.93,70299.0,36.7054,36.7206,36.3788,36.4091,70299.0
2018-02-07 10:10:00,47.93,48.15,47.87,47.97,56634.0,36.4091,36.5763,36.3636,36.4395,56634.0
2018-02-07 10:20:00,47.98,47.98,47.79,47.86,70167.0,36.4471,36.4471,36.3028,36.356,70167.0
2018-02-07 10:30:00,47.85,47.91,47.62,47.91,132206.0,36.3484,36.3939,36.1737,36.3939,132206.0
2018-02-07 10:40:00,47.89,47.96,47.73,47.92,79021.0,36.3788,36.4319,36.2572,36.4015,79021.0
2018-02-07 10:50:00,47.95,48.06,47.85,47.97,47679.0,36.4243,36.5079,36.3484,36.4395,47679.0
2018-02-07 11:00:00,47.99,48.02,47.77,48.02,59010.0,36.4547,36.4775,36.2876,36.4775,59010.0
2018-02-07 11:10:00,47.99,48.16,47.94,48.09,45213.0,36.4547,36.5839,36.4167,36.5307,45213.0
2018-02-07 11:20:00,48.11,48.18,48.06,48.09,115184.0,36.5459,36.599,36.5079,36.5307,115184.0
2018-02-07 11:30:00,48.06,48.12,47.85,47.88,91922.0,36.5079,36.5535,36.3484,36.3712,91922.0
2018-02-07 11:40:00,47.87,47.97,47.84,47.95,31298.0,36.3636,36.4395,36.3408,36.4243,31298.0
2018-02-07 11:50:00,47.93,48.05,47.83,48.0,56955.0,36.4091,36.5003,36.3332,36.4623,56955.0
2018-02-07 12:00:00,47.98,48.01,47.87,47.9,58954.0,36.4471,36.4699,36.3636,36.3863,58954.0
2018-02-07 12:10:00,47.91,47.95,47.88,47.92,32519.0,36.3939,36.4243,36.3712,36.4015,32519.0
2018-02-07 12:20:00,47.92,48.0,47.85,47.93,67343.0,36.4015,36.4623,36.3484,36.4091,67343.0
2018-02-07 12:30:00,47.92,47.94,47.79,47.85,115282.0,36.4015,36.4167,36.3028,36.3484,115282.0
2018-02-07 12:40:00,47.85,47.89,47.79,47.84,60597.0,36.3484,36.3788,36.3028,36.3408,60597.0
2018-02-07 12:50:00,47.84,47.89,47.8,47.84,71942.0,36.3408,36.3788,36.3104,36.3408,71942.0
2018-02-07 13:00:00,47.84,47.9,47.81,47.85,69164.0,36.3408,36.3863,36.318,36.3484,69164.0
2018-02-07 13:10:00,47.84,47.86,47.79,47.85,96130.0,36.3408,36.356,36.3028,36.3484,96130.0
2018-02-07 13:20:00,47.85,47.88,47.78,47.87,49707.0,36.3484,36.3712,36.2952,36.3636,49707.0
2018-02-07 13:30:00,47.87,47.97,47.8,47.96,33380.0,36.3636,36.4395,36.3104,36.4319,33380.0
2018-02-07 13:40:00,47.95,48.03,47.8,47.8,44580.0,36.4243,36.4851,36.3104,36.3104,44580.0
2018-02-07 13:50:00,47.8,47.87,47.71,47.85,50122.0,36.3104,36.3636,36.242,36.3484,50122.0
2018-02-07 14:00:00,47.84,47.85,47.67,47.8,40228.0,36.3408,36.3484,36.2116,36.3104,40228.0
2018-02-07 14:10:00,47.81,48.07,47.81,48.07,53145.0,36.318,36.5155,36.318,36.5155,53145.0
2018-02-07 14:20:00,48.06,48.26,48.05,48.23,50046.0,36.5079,36.6598,36.5003,36.637,50046.0
2018-02-07 14:30:00,48.24,48.33,48.15,48.16,39117.0,36.6446,36.713,36.5763,36.5839,39117.0
2018-02-07 14:40:00,48.15,48.16,48.04,48.08,53287.0,36.5763,36.5839,36.4927,36.5231,53287.0
2018-02-07 14:50:00,48.08,48.14,47.99,48.13,52388.0,36.5231,36.5687,36.4547,36.5611,52388.0
2018-02-07 15:00:00,48.12,48.23,48.1,48.1,41275.0,36.5535,36.637,36.5383,36.5383,41275.0
2018-02-07 15:10:00,48.1,48.13,48.07,48.08,37025.0,36.5383,36.5611,36.5155,36.5231,37025.0
2018-02-07 15:20:00,48.09,48.2,48.07,48.16,36596.0,36.5307,36.6142,36.5155,36.5839,36596.0
2018-02-07 15:30:00,48.15,48.19,48.02,48.13,53250.0,36.5763,36.6066,36.4775,36.5611,53250.0
2018-02-07 15:40:00,48.13,48.13,47.67,47.69,149398.0,36.5611,36.5611,36.2116,36.2268,149398.0
2018-02-07 15:50:00,47.69,47.73,47.54,47.57,217310.0,36.2268,36.2572,36.1129,36.1357,217310.0
2018-02-08 09:30:00,47.68,47.92,47.53,47.87,28460.0,36.2192,36.4015,36.1053,36.3636,28460.0
2018-02-08 09:40:00,47.96,47.96,47.42,47.45,23144.0,36.4319,36.4319,36.0217,36.0445,23144.0
2018-02-08 09:50:00,47.49,47.75,47.43,47.62,19003.0,36.0749,36.2724,36.0293,36.1737,19003.0
2018-02-08 10:00:00,47.62,47.62,47.15,47.43,36817.0,36.1737,36.1737,35.8166,36.0293,36817.0
2018-02-08 10:10:00,47.41,47.64,47.41,47.41,42120.0,36.0141,36.1888,36.0141,36.0141,42120.0
2018-02-08 10:20:00,47.45,47.52,47.38,47.51,60494.0,36.0445,36.0977,35.9913,36.0901,60494.0
2018-02-08 10:30:00,47.51,47.69,47.47,47.69,102980.0,36.0901,36.2268,36.0597,36.2268,102980.0
2018-02-08 10:40:00,47.69,47.75,47.27,47.29,78794.0,36.2268,36.2724,35.9078,35.923,78794.0
2018-02-08 10:50:00,47.29,47.32,46.97,47.01,42897.0,35.923,35.9458,35.6799,35.7103,42897.0
2018-02-08 11:00:00,47.02,47.22,46.88,46.89,63058.0,35.7179,35.8698,35.6115,35.6191,63058.0
2018-02-08 11:10:00,46.86,46.93,46.62,46.68,74799.0,35.5963,35.6495,35.414,35.4596,74799.0
2018-02-08 11:20:00,46.69,46.88,46.68,46.84,106172.0,35.4672,35.6115,35.4596,35.5811,106172.0
2018-02-08 11:30:00,46.82,47.02,46.77,47.0,58324.0,35.5659,35.7179,35.528,35.7027,58324.0
2018-02-08 11:40:00,46.97,47.03,46.86,46.87,111002.0,35.6799,35.7255,35.5963,35.6039,111002.0
2018-02-08 11:50:00,46.85,46.91,46.74,46.74,57035.0,35.5887,35.6343,35.5052,35.5052,57035.0
2018-02-08 12:00:00,46.75,46.75,46.46,46.5,49923.0,35.5128,35.5128,35.2925,35.3229,49923.0
2018-02-08 12:10:00,46.51,46.68,46.5,46.58,30247.0,35.3305,35.4596,35.3229,35.3836,30247.0
2018-02-08 12:20:00,46.56,46.58,46.43,46.54,34763.0,35.3684,35.3836,35.2697,35.3532,34763.0
2018-02-08 12:30:00,46.57,46.63,46.5,46.63,32752.0,35.376,35.4216,35.3229,35.4216,32752.0
2018-02-08 12:40:00,46.61,46.84,46.61,46.65,36542.0,35.4064,35.5811,35.4064,35.4368,36542.0
2018-02-08 12:50:00,46.65,46.65,46.41,46.56,82958.0,35.4368,35.4368,35.2545,35.3684,82958.0
2018-02-08 13:00:00,46.54,46.76,46.48,46.74,58096.0,35.3532,35.5204,35.3077,35.5052,58096.0
2018-02-08 13:10:00,46.73,46.84,46.67,46.8,42488.0,35.4976,35.5811,35.452,35.5508,42488.0
2018-02-08 13:20:00,46.79,46.87,46.69,46.73,35731.0,35.5432,35.6039,35.4672,35.4976,35731.0
2018-02-08 13:30:00,46.74,47.06,46.72,47.03,25896.0,35.5052,35.7483,35.49,35.7255,25896.0
2018-02-08 13:40:00,47.06,47.18,47.0,47.09,36338.0,35.7483,35.8394,35.7027,35.771,36338.0
2018-02-08 13:50:00,47.08,47.14,46.97,47.05,34041.0,35.7634,35.809,35.6799,35.7407,34041.0
2018-02-08 14:00:00,47.04,47.06,46.82,46.83,33961.0,35.7331,35.7483,35.5659,35.5735,33961.0
2018-02-08 14:10:00,46.85,46.99,46.8,46.97,38496.0,35.5887,35.6951,35.5508,35.6799,38496.0
2018-02-08 14:20:00,46.94,46.96,46.59,46.61,54819.0,35.6571,35.6723,35.3912,35.4064,54819.0
2018-02-08 14:30:00,46.6,46.76,46.5,46.71,96536.0,35.3988,35.5204,35.3229,35.4824,96536.0
2018-02-08 14:40:00,46.71,46.76,46.57,46.57,52470.0,35.4824,35.5204,35.376,35.376,52470.0
2018-02-08 14:50:00,46.57,46.66,46.54,46.6,65844.0,35.376,35.4444,35.3532,35.3988,65844.0
2018-02-08 15:00:00,46.61,46.71,46.38,46.38,79064.0,35.4064,35.4824,35.2317,35.2317,79064.0
2018-02-08 15:10:00,46.39,46.41,46.09,46.09,62973.0,35.2393,35.2545,35.0114,35.0114,62973.0
2018-02-08 15:20:00,46.08,46.21,46.01,46.08,97611.0,35.0038,35.1026,34.9506,35.0038,97611.0
2018-02-08 15:30:00,46.07,46.1,45.62,45.71,113393.0,34.9962,35.019,34.6544,34.7228,113393.0
2018-02-08 15:40:00,45.7,45.7,45.35,45.49,139823.0,34.7152,34.7152,34.4493,34.5556,139823.0
2018-02-08 15:50:00,45.48,45.55,45.26,45.31,297763.0,34.548,34.6012,34.3809,34.4189,297763.0
2018-02-09 09:30:00,45.77,45.81,44.9,44.98,160070.0,34.7683,34.7987,34.1075,34.1682,160070.0
2018-02-09 09:40:00,44.97,45.38,44.95,45.36,79517.0,34.1606,34.4721,34.1454,34.4569,79517.0
2018-02-09 09:50:00,45.38,46.12,45.25,45.98,111978.0,34.4721,35.0342,34.3733,34.9279,111978.0
2018-02-09 10:00:00,45.95,45.99,45.26,45.3,51894.0,34.9051,34.9355,34.3809,34.4113,51894.0
2018-02-09 10:10:00,45.27,45.33,44.96,44.96,80364.0,34.3885,34.4341,34.153,34.153,80364.0
2018-02-09 10:20:00,44.9,45.0,44.57,44.7,75701.0,34.1075,34.1834,33.8568,33.9555,75701.0
2018-02-09 10:30:00,44.74,45.18,44.7,45.01,46570.0,33.9859,34.3201,33.9555,34.191,46570.0
2018-02-09 10:40:00,45.01,45.07,44.8,44.84,65362.0,34.191,34.2366,34.0315,34.0619,65362.0
2018-02-09 10:50:00,44.83,45.08,44.81,44.88,32794.0,34.0543,34.2442,34.0391,34.0923,32794.0
2018-02-09 11:00:00,44.86,45.11,44.8,44.87,17391.0,34.0771,34.267,34.0315,34.0847,17391.0
2018-02-09 11:10:00,44.83,44.97,44.52,44.68,53843.0,34.0543,34.1606,33.8188,33.9403,53843.0
2018-02-09 11:20:00,44.66,44.81,44.62,44.62,13755.0,33.9251,34.0391,33.8948,33.8948,13755.0
2018-02-09 11:30:00,44.62,44.7,44.45,44.61,19188.0,33.8948,33.9555,33.7656,33.8872,19188.0
2018-02-09 11:40:00,44.6,44.6,44.38,44.38,21158.0,33.8796,33.8796,33.7124,33.7124,21158.0
2018-02-09 11:50:00,44.38,44.54,44.33,44.36,32366.0,33.7124,33.834,33.6745,33.6973,32366.0
2018-02-09 12:00:00,44.36,44.44,44.09,44.09,29770.0,33.6973,33.758,33.4922,33.4922,29770.0
2018-02-09 12:10:00,44.13,44.27,43.97,44.05,68472.0,33.5225,33.6289,33.401,33.4618,68472.0
2018-02-09 12:20:00,44.01,44.23,43.89,43.95,43718.0,33.4314,33.5985,33.3402,33.3858,43718.0
2018-02-09 12:30:00,43.97,44.07,43.85,44.01,40916.0,33.401,33.477,33.3098,33.4314,40916.0
2018-02-09 12:40:00,43.99,44.06,43.83,43.84,129468.0,33.4162,33.4694,33.2946,33.3022,129468.0
2018-02-09 12:50:00,43.83,44.22,43.8,44.14,51181.0,33.2946,33.5909,33.2719,33.5301,51181.0
2018-02-09 13:00:00,44.14,44.14,43.71,43.73,31428.0,33.5301,33.5301,33.2035,33.2187,31428.0
2018-02-09 13:10:00,43.72,43.76,43.62,43.69,25033.0,33.2111,33.2415,33.1351,33.1883,25033.0
2018-02-09 13:20:00,43.71,43.79,43.56,43.62,22374.0,33.2035,33.2643,33.0895,33.1351,22374.0
2018-02-09 13:30:00,43.63,43.78,43.47,43.53,39954.0,33.1427,33.2567,33.0212,33.0668,39954.0
2018-02-09 13:40:00,43.56,43.96,43.5,43.92,32901.0,33.0895,33.3934,33.044,33.363,32901.0
2018-02-09 13:50:00,43.93,44.38,43.9,44.32,71242.0,33.3706,33.7124,33.3478,33.6669,71242.0
2018-02-09 14:00:00,44.32,44.81,44.28,44.81,56914.0,33.6669,34.0391,33.6365,34.0391,56914.0
2018-02-09 14:10:00,44.82,45.14,44.8,45.09,73934.0,34.0467,34.2898,34.0315,34.2518,73934.0
2018-02-09 14:20:00,45.13,45.47,44.86,44.86,48711.0,34.2822,34.5404,34.0771,34.0771,48711.0
2018-02-09 14:30:00,44.89,44.98,44.7,44.96,37823.0,34.0999,34.1682,33.9555,34.153,37823.0
2018-02-09 14:40:00,44.98,45.16,44.88,44.88,24436.0,34.1682,34.305,34.0923,34.0923,24436.0
2018-02-09 14:50:00,44.89,45.01,44.74,44.74,27591.0,34.0999,34.191,33.9859,33.9859,27591.0
2018-02-09 15:00:00,44.72,44.74,44.4,44.47,29153.0,33.9707,33.9859,33.7276,33.7808,29153.0
2018-02-09 15:10:00,44.48,44.8,44.4,44.72,35541.0,33.7884,34.0315,33.7276,33.9707,35541.0
2018-02-09 15:20:00,44.77,44.85,44.61,44.71,42440.0,34.0087,34.0695,33.8872,33.9631,42440.0
2018-02-09 15:30:00,44.72,45.06,44.68,44.96,71680.0,33.9707,34.229,33.9403,34.153,71680.0
2018-02-09 15:40:00,44.97,45.57,44.93,45.47,103419.0,34.1606,34.6164,34.1302,34.5404,103419.0
2018-02-09 15:50:00,45.48,45.57,45.08,45.17,149230.0,34.548,34.6164,34.2442,34.3126,149230.0
2018-02-12 09:30:00,45.87,46.39,45.56,46.01,44838.0,34.8443,35.2393,34.6088,34.9506,44838.0
2018-02-12 09:40:00,46.06,46.29,45.74,45.92,50134.0,34.9886,35.1633,34.7455,34.8823,50134.0
2018-02-12 09:50:00,45.91,46.09,45.83,45.93,30163.0,34.8747,35.0114,34.8139,34.8899,30163.0
2018-02-12 10:00:00,45.98,46.25,45.93,46.12,58790.0,34.9279,35.133,34.8899,35.0342,58790.0
2018-02-12 10:10:00,46.11,46.36,46.07,46.25,28431.0,35.0266,35.2165,34.9962,35.133,28431.0
2018-02-12 10:20:00,46.26,46.39,45.85,45.96,39581.0,35.1406,35.2393,34.8291,34.9127,39581.0
2018-02-12 10:30:00,45.98,46.03,45.8,45.8,22527.0,34.9279,34.9658,34.7911,34.7911,22527.0
2018-02-12 10:40:00,45.77,46.02,45.7,46.0,18669.0,34.7683,34.9582,34.7152,34.943,18669.0
2018-02-12 10:50:00,46.02,46.07,45.89,46.02,17853.0,34.9582,34.9962,34.8595,34.9582,17853.0
2018-02-12 11:00:00,46.01,46.05,45.85,45.86,15822.0,34.9506,34.981,34.8291,34.8367,15822.0
2018-02-12 11:10:00,45.86,46.02,45.84,45.93,16880.0,34.8367,34.9582,34.8215,34.8899,16880.0
2018-02-12 11:20:00,45.94,46.02,45.83,45.95,15141.0,34.8975,34.9582,34.8139,34.9051,15141.0
2018-02-12 11:30:00,45.94,46.13,45.92,46.13,15453.0,34.8975,35.0418,34.8823,35.0418,15453.0
2018-02-12 11:40:00,46.15,46.2,46.02,46.05,25736.0,35.057,35.095,34.9582,34.981,25736.0
2018-02-12 11:50:00,46.02,46.41,46.02,46.41,33684.0,34.9582,35.2545,34.9582,35.2545,33684.0
2018-02-12 12:00:00,46.43,46.46,46.28,46.43,17980.0,35.2697,35.2925,35.1557,35.2697,17980.0
2018-02-12 12:10:00,46.43,46.64,46.4,46.46,20198.0,35.2697,35.4292,35.2469,35.2925,20198.0
2018-02-12 12:20:00,46.47,46.5,46.36,46.46,10850.0,35.3001,35.3229,35.2165,35.2925,10850.0
2018-02-12 12:30:00,46.46,46.47,46.36,46.39,20270.0,35.2925,35.3001,35.2165,35.2393,20270.0
2018-02-12 12:40:00,46.39,46.52,46.36,46.46,15209.0,35.2393,35.3381,35.2165,35.2925,15209.0
2018-02-12 12:50:00,46.47,46.7,46.47,46.53,12837.0,35.3001,35.4748,35.3001,35.3457,12837.0
2018-02-12 13:00:00,46.55,46.57,46.4,46.41,19617.0,35.3608,35.376,35.2469,35.2545,19617.0
2018-02-12 13:10:00,46.42,46.62,46.42,46.56,12648.0,35.2621,35.414,35.2621,35.3684,12648.0
2018-02-12 13:20:00,46.54,46.72,46.5,46.7,11983.0,35.3532,35.49,35.3229,35.4748,11983.0
2018-02-12 13:30:00,46.68,46.72,46.62,46.69,12578.0,35.4596,35.49,35.414,35.4672,12578.0
2018-02-12 13:40:00,46.66,46.69,46.61,46.68,14241.0,35.4444,35.4672,35.4064,35.4596,14241.0
2018-02-12 13:50:00,46.68,46.93,46.68,46.86,20731.0,35.4596,35.6495,35.4596,35.5963,20731.0
2018-02-12 14:00:00,46.87,46.88,46.59,46.62,28315.0,35.6039,35.6115,35.3912,35.414,28315.0
2018-02-12 14:10:00,46.62,46.7,46.55,46.66,19848.0,35.414,35.4748,35.3608,35.4444,19848.0
2018-02-12 14:20:00,46.69,46.84,46.67,46.8,18451.0,35.4672,35.5811,35.452,35.5508,18451.0
2018-02-12 14:30:00,46.79,47.14,46.78,47.13,45172.0,35.5432,35.809,35.5356,35.8014,45172.0
2018-02-12 14:40:00,47.13,47.14,46.93,46.93,20448.0,35.8014,35.809,35.6495,35.6495,20448.0
2018-02-12 14:50:00,46.94,46.96,46.82,46.86,37334.0,35.6571,35.6723,35.5659,35.5963,37334.0
2018-02-12 15:00:00,46.86,47.06,46.86,46.96,44572.0,35.5963,35.7483,35.5963,35.6723,44572.0
2018-02-12 15:10:00,46.96,47.1,46.92,47.01,26588.0,35.6723,35.7786,35.6419,35.7103,26588.0
2018-02-12 15:20:00,47.02,47.19,47.01,47.03,40148.0,35.7179,35.847,35.7103,35.7255,40148.0
2018-02-12 15:30:00,47.04,47.12,47.01,47.08,75976.0,35.7331,35.7938,35.7103,35.7634,75976.0
2018-02-12 15:40:00,47.11,47.3,46.94,46.98,106348.0,35.7862,35.9306,35.6571,35.6875,106348.0
2018-02-12 15:50:00,46.96,47.19,46.96,47.03,133627.0,35.6723,35.847,35.6723,35.7255,133627.0
2018-02-13 09:30:00,46.82,47.08,46.39,46.95,47160.0,35.5659,35.7634,35.2393,35.6647,47160.0
2018-02-13 09:40:00,46.92,47.34,46.9,47.3,46804.0,35.6419,35.961,35.6267,35.9306,46804.0
2018-02-13 09:50:00,47.22,47.23,46.89,47.09,52856.0,35.8698,35.8774,35.6191,35.771,52856.0
2018-02-13 10:00:00,47.07,47.07,46.82,46.92,32041.0,35.7559,35.7559,35.5659,35.6419,32041.0
2018-02-13 10:10:00,46.93,47.0,46.83,46.99,31007.0,35.6495,35.7027,35.5735,35.6951,31007.0
2018-02-13 10:20:00,47.0,47.19,46.93,46.93,18715.0,35.7027,35.847,35.6495,35.6495,18715.0
2018-02-13 10:30:00,46.93,47.05,46.8,47.05,36794.0,35.6495,35.7407,35.5508,35.7407,36794.0
2018-02-13 10:40:00,47.05,47.22,46.99,47.18,30523.0,35.7407,35.8698,35.6951,35.8394,30523.0
2018-02-13 10:50:00,47.19,47.19,47.0,47.02,19236.0,35.847,35.847,35.7027,35.7179,19236.0
2018-02-13 11:00:00,47.02,47.1,46.93,47.0,45415.0,35.7179,35.7786,35.6495,35.7027,45415.0
2018-02-13 11:10:00,47.01,47.12,47.0,47.07,19397.0,35.7103,35.7938,35.7027,35.7559,19397.0
2018-02-13 11:20:00,47.06,47.08,46.94,46.99,20452.0,35.7483,35.7634,35.6571,35.6951,20452.0
2018-02-13 11:30:00,47.0,47.15,46.98,47.15,29993.0,35.7027,35.8166,35.6875,35.8166,29993.0
2018-02-13 11:40:00,47.17,47.4,47.13,47.39,43012.0,35.8318,36.0065,35.8014,35.9989,43012.0
2018-02-13 11:50:00,47.38,47.41,47.29,47.38,33923.0,35.9913,36.0141,35.923,35.9913,33923.0
2018-02-13 12:00:00,47.39,47.4,47.18,47.26,27502.0,35.9989,36.0065,35.8394,35.9002,27502.0
2018-02-13 12:10:00,47.26,47.29,47.14,47.16,69238.0,35.9002,35.923,35.809,35.8242,69238.0
2018-02-13 12:20:00,47.18,47.27,47.17,47.24,22313.0,35.8394,35.9078,35.8318,35.885,22313.0
2018-02-13 12:30:00,47.23,47.24,47.18,47.23,38101.0,35.8774,35.885,35.8394,35.8774,38101.0
2018-02-13 12:40:00,47.23,47.31,47.2,47.31,22865.0,35.8774,35.9382,35.8546,35.9382,22865.0
2018-02-13 12:50:00,47.29,47.35,47.23,47.34,13280.0,35.923,35.9686,35.8774,35.961,13280.0
2018-02-13 13:00:00,47.34,47.37,47.26,47.33,14625.0,35.961,35.9837,35.9002,35.9534,14625.0
2018-02-13 13:10:00,47.32,47.46,47.28,47.35,28920.0,35.9458,36.0521,35.9154,35.9686,28920.0
2018-02-13 13:20:00,47.35,47.41,47.33,47.38,25731.0,35.9686,36.0141,35.9534,35.9913,25731.0
2018-02-13 13:30:00,47.37,47.48,47.36,47.48,16894.0,35.9837,36.0673,35.9761,36.0673,16894.0
2018-02-13 13:40:00,47.48,47.51,47.4,47.5,29702.0,36.0673,36.0901,36.0065,36.0825,29702.0
2018-02-13 13:50:00,47.5,47.51,47.39,47.4,20812.0,36.0825,36.0901,35.9989,36.0065,20812.0
2018-02-13 14:00:00,47.39,47.4,47.25,47.3,15299.0,35.9989,36.0065,35.8926,35.9306,15299.0
2018-02-13 14:10:00,47.31,47.35,47.28,47.28,13573.0,35.9382,35.9686,35.9154,35.9154,13573.0
2018-02-13 14:20:00,47.28,47.31,47.21,47.21,21155.0,35.9154,35.9382,35.8622,35.8622,21155.0
2018-02-13 14:30:00,47.22,47.3,47.21,47.26,28639.0,35.8698,35.9306,35.8622,35.9002,28639.0
2018-02-13 14:40:00,47.26,47.32,47.22,47.32,24581.0,35.9002,35.9458,35.8698,35.9458,24581.0
2018-02-13 14:50:00,47.33,47.42,47.32,47.41,27299.0,35.9534,36.0217,35.9458,36.0141,27299.0
2018-02-13 15:00:00,47.41,47.41,47.29,47.32,27871.0,36.0141,36.0141,35.923,35.9458,27871.0
2018-02-13 15:10:00,47.31,47.38,47.26,47.36,24149.0,35.9382,35.9913,35.9002,35.9761,24149.0
2018-02-13 15:20:00,47.36,47.38,47.27,47.36,34121.0,35.9761,35.9913,35.9078,35.9761,34121.0
2018-02-13 15:30:00,47.36,47.5,47.31,47.47,42622.0,35.9761,36.0825,35.9382,36.0597,42622.0
2018-02-13 15:40:00,47.47,47.47,47.3,47.42,65328.0,36.0597,36.0597,35.9306,36.0217,65328.0
2018-02-13 15:50:00,47.42,47.45,47.3,47.3,127517.0,36.0217,36.0445,35.9306,35.9306,127517.0
2018-02-14 09:30:00,46.65,46.85,46.47,46.81,45016.0,35.4368,35.5887,35.3001,35.5583,45016.0
2018-02-14 09:40:00,46.88,46.95,46.63,46.95,20985.0,35.6115,35.6647,35.4216,35.6647,20985.0
2018-02-14 09:50:00,46.94,47.12,46.94,47.07,24644.0,35.6571,35.7938,35.6571,35.7559,24644.0
2018-02-14 10:00:00,47.09,47.43,47.08,47.43,37183.0,35.771,36.0293,35.7634,36.0293,37183.0
2018-02-14 10:10:00,47.41,47.54,47.36,47.47,49812.0,36.0141,36.1129,35.9761,36.0597,49812.0
2018-02-14 10:20:00,47.47,47.63,47.46,47.57,41692.0,36.0597,36.1812,36.0521,36.1357,41692.0
2018-02-14 10:30:00,47.58,48.1,47.57,48.08,76564.0,36.1433,36.5383,36.1357,36.5231,76564.0
2018-02-14 10:40:00,48.07,48.14,47.99,48.01,44273.0,36.5155,36.5687,36.4547,36.4699,44273.0
2018-02-14 10:50:00,48.02,48.02,47.74,47.75,33747.0,36.4775,36.4775,36.2648,36.2724,33747.0
2018-02-14 11:00:00,47.73,47.81,47.49,47.5,37552.0,36.2572,36.318,36.0749,36.0825,37552.0
2018-02-14 11:10:00,47.51,47.66,47.47,47.62,40149.0,36.0901,36.204,36.0597,36.1737,40149.0
2018-02-14 11:20:00,47.62,47.68,47.52,47.54,34385.0,36.1737,36.2192,36.0977,36.1129,34385.0
2018-02-14 11:30:00,47.55,47.57,47.35,47.39,36818.0,36.1205,36.1357,35.9686,35.9989,36818.0
2018-02-14 11:40:00,47.4,47.61,47.4,47.42,36386.0,36.0065,36.1661,36.0065,36.0217,36386.0
2018-02-14 11:50:00,47.39,47.57,47.39,47.55,22386.0,35.9989,36.1357,35.9989,36.1205,22386.0
2018-02-14 12:00:00,47.55,47.66,47.46,47.46,20746.0,36.1205,36.204,36.0521,36.0521,20746.0
2018-02-14 12:10:00,47.46,47.52,47.41,47.46,16021.0,36.0521,36.0977,36.0141,36.0521,16021.0
2018-02-14 12:20:00,47.45,47.52,47.4,47.51,16821.0,36.0445,36.0977,36.0065,36.0901,16821.0
2018-02-14 12:30:00,47.5,47.53,47.39,47.39,41226.0,36.0825,36.1053,35.9989,35.9989,41226.0
2018-02-14 12:40:00,47.4,47.54,47.35,47.51,28032.0,36.0065,36.1129,35.9686,36.0901,28032.0
2018-02-14 12:50:00,47.51,47.55,47.47,47.51,13975.0,36.0901,36.1205,36.0597,36.0901,13975.0
2018-02-14 13:00:00,47.52,47.64,47.48,47.6,13627.0,36.0977,36.1888,36.0673,36.1585,13627.0
2018-02-14 13:10:00,47.6,47.83,47.6,47.81,18035.0,36.1585,36.3332,36.1585,36.318,18035.0
2018-02-14 13:20:00,47.8,48.01,47.79,47.96,15858.0,36.3104,36.4699,36.3028,36.4319,15858.0
2018-02-14 13:30:00,47.98,48.07,47.93,47.97,15880.0,36.4471,36.5155,36.4091,36.4395,15880.0
2018-02-14 13:40:00,47.99,48.05,47.93,48.04,13246.0,36.4547,36.5003,36.4091,36.4927,13246.0
2018-02-14 13:50:00,48.01,48.04,47.96,47.97,24832.0,36.4699,36.4927,36.4319,36.4395,24832.0
2018-02-14 14:00:00,47.97,48.02,47.94,48.0,50629.0,36.4395,36.4775,36.4167,36.4623,50629.0
2018-02-14 14:10:00,48.01,48.03,47.83,47.88,104691.0,36.4699,36.4851,36.3332,36.3712,104691.0
2018-02-14 14:20:00,47.89,47.94,47.8,47.83,24104.0,36.3788,36.4167,36.3104,36.3332,24104.0
2018-02-14 14:30:00,47.82,48.02,47.79,47.99,35734.0,36.3256,36.4775,36.3028,36.4547,35734.0
2018-02-14 14:40:00,47.99,48.02,47.93,48.0,27160.0,36.4547,36.4775,36.4091,36.4623,27160.0
2018-02-14 14:50:00,47.99,48.0,47.92,47.99,18555.0,36.4547,36.4623,36.4015,36.4547,18555.0
2018-02-14 15:00:00,47.97,48.01,47.85,47.85,29086.0,36.4395,36.4699,36.3484,36.3484,29086.0
2018-02-14 15:10:00,47.86,48.01,47.86,47.97,27982.0,36.356,36.4699,36.356,36.4395,27982.0
2018-02-14 15:20:00,47.98,48.01,47.86,47.88,34513.0,36.4471,36.4699,36.356,36.3712,34513.0
2018-02-14 15:30:00,47.87,47.9,47.77,47.87,56635.0,36.3636,36.3863,36.2876,36.3636,56635.0
2018-02-14 15:40:00,47.86,47.93,47.78,47.81,85512.0,36.356,36.4091,36.2952,36.318,85512.0
2018-02-14 15:50:00,47.81,48.02,47.81,47.81,166060.0,36.318,36.4775,36.318,36.318,166060.0
2018-02-15 09:30:00,48.17,48.75,47.58,48.23,136038.0,36.5914,37.032,36.1433,36.637,136038.0
2018-02-15 09:40:00,48.23,48.23,47.59,47.8,83432.0,36.637,36.637,36.1509,36.3104,83432.0
2018-02-15 09:50:00,47.77,48.39,47.67,48.1,90721.0,36.2876,36.7586,36.2116,36.5383,90721.0
2018-02-15 10:00:00,48.08,48.56,48.04,48.45,80312.0,36.5231,36.8877,36.4927,36.8041,80312.0
2018-02-15 10:10:00,48.38,48.61,48.21,48.24,44415.0,36.751,36.9257,36.6218,36.6446,44415.0
2018-02-15 10:20:00,48.24,48.31,48.15,48.31,34988.0,36.6446,36.6978,36.5763,36.6978,34988.0
2018-02-15 10:30:00,48.3,48.39,48.1,48.34,50771.0,36.6902,36.7586,36.5383,36.7206,50771.0
2018-02-15 10:40:00,48.36,48.38,48.08,48.15,35083.0,36.7358,36.751,36.5231,36.5763,35083.0
2018-02-15 10:50:00,48.09,48.18,47.79,47.79,28501.0,36.5307,36.599,36.3028,36.3028,28501.0
2018-02-15 11:00:00,47.8,47.95,47.76,47.94,59441.0,36.3104,36.4243,36.28,36.4167,59441.0
2018-02-15 11:10:00,47.97,48.0,47.76,47.78,29136.0,36.4395,36.4623,36.28,36.2952,29136.0
2018-02-15 11:20:00,47.78,47.96,47.78,47.9,46908.0,36.2952,36.4319,36.2952,36.3863,46908.0
2018-02-15 11:30:00,47.9,48.19,47.76,48.03,55163.0,36.3863,36.6066,36.28,36.4851,55163.0
2018-02-15 11:40:00,48.02,48.51,47.95,48.48,40022.0,36.4775,36.8497,36.4243,36.8269,40022.0
2018-02-15 11:50:00,48.46,48.62,48.3,48.5,35523.0,36.8117,36.9333,36.6902,36.8421,35523.0
2018-02-15 12:00:00,48.52,48.65,48.45,48.49,49208.0,36.8573,36.9561,36.8041,36.8345,49208.0
2018-02-15 12:10:00,48.48,48.5,48.28,48.36,19446.0,36.8269,36.8421,36.675,36.7358,19446.0
2018-02-15 12:20:00,48.33,48.54,48.33,48.45,19060.0,36.713,36.8725,36.713,36.8041,19060.0
2018-02-15 12:30:00,48.46,48.47,48.32,48.43,19114.0,36.8117,36.8193,36.7054,36.789,19114.0
2018-02-15 12:40:00,48.43,48.46,48.32,48.35,18872.0,36.789,36.8117,36.7054,36.7282,18872.0
2018-02-15 12:50:00,48.39,48.68,48.28,48.68,21595.0,36.7586,36.9789,36.675,36.9789,21595.0
2018-02-15 13:00:00,48.67,48.81,48.65,48.81,31146.0,36.9713,37.0776,36.9561,37.0776,31146.0
2018-02-15 13:10:00,48.82,49.33,48.81,49.05,72529.0,37.0852,37.4726,37.0776,37.2599,72529.0
2018-02-15 13:20:00,49.03,49.04,48.78,48.78,32293.0,37.2447,37.2523,37.0548,37.0548,32293.0
2018-02-15 13:30:00,48.76,48.84,48.68,48.72,23616.0,37.0396,37.1004,36.9789,37.0092,23616.0
2018-02-15 13:40:00,48.73,49.01,48.72,49.0,22286.0,37.0168,37.2295,37.0092,37.2219,22286.0
2018-02-15 13:50:00,48.99,49.22,48.97,49.19,39591.0,37.2143,37.3891,37.1992,37.3663,39591.0
2018-02-15 14:00:00,49.18,49.27,49.14,49.14,32265.0,37.3587,37.427,37.3283,37.3283,32265.0
2018-02-15 14:10:00,49.18,49.23,49.06,49.13,28831.0,37.3587,37.3967,37.2675,37.3207,28831.0
2018-02-15 14:20:00,49.14,49.56,49.14,49.41,50407.0,37.3283,37.6473,37.3283,37.5334,50407.0
2018-02-15 14:30:00,49.4,49.49,49.29,49.35,53483.0,37.5258,37.5942,37.4422,37.4878,53483.0
2018-02-15 14:40:00,49.33,49.4,49.28,49.34,36543.0,37.4726,37.5258,37.4346,37.4802,36543.0
2018-02-15 14:50:00,49.35,49.4,49.21,49.38,45405.0,37.4878,37.5258,37.3815,37.5106,45405.0
2018-02-15 15:00:00,49.39,49.44,49.24,49.24,43626.0,37.5182,37.5562,37.4043,37.4043,43626.0
2018-02-15 15:10:00,49.25,49.39,49.25,49.35,39576.0,37.4118,37.5182,37.4118,37.4878,39576.0
2018-02-15 15:20:00,49.36,49.36,49.16,49.16,111355.0,37.4954,37.4954,37.3435,37.3435,111355.0
2018-02-15 15:30:00,49.16,49.42,49.16,49.36,173297.0,37.3435,37.541,37.3435,37.4954,173297.0
2018-02-15 15:40:00,49.37,49.56,49.36,49.47,193684.0,37.503,37.6473,37.4954,37.579,193684.0
2018-02-15 15:50:00,49.47,49.97,49.45,49.85,461551.0,37.579,37.9588,37.5638,37.8676,461551.0
2018-02-16 09:30:00,49.55,49.55,48.14,48.46,132115.0,37.6397,37.6397,36.5687,36.8117,132115.0
2018-02-16 09:40:00,48.45,48.98,48.42,48.53,162508.0,36.8041,37.2067,36.7814,36.8649,162508.0
2018-02-16 09:50:00,48.54,48.71,48.48,48.7,139819.0,36.8725,37.0016,36.8269,36.9941,139819.0
2018-02-16 10:00:00,48.68,48.78,48.53,48.6,102278.0,36.9789,37.0548,36.8649,36.9181,102278.0
2018-02-16 10:10:00,48.6,48.65,48.09,48.26,118756.0,36.9181,36.9561,36.5307,36.6598,118756.0
2018-02-16 10:20:00,48.26,48.53,48.25,48.43,75005.0,36.6598,36.8649,36.6522,36.789,75005.0
2018-02-16 10:30:00,48.41,48.49,48.11,48.11,77792.0,36.7738,36.8345,36.5459,36.5459,77792.0
2018-02-16 10:40:00,48.11,48.25,48.03,48.04,60324.0,36.5459,36.6522,36.4851,36.4927,60324.0
2018-02-16 10:50:00,48.04,48.11,47.77,47.82,83406.0,36.4927,36.5459,36.2876,36.3256,83406.0
2018-02-16 11:00:00,47.81,48.46,47.8,48.45,82218.0,36.318,36.8117,36.3104,36.8041,82218.0
2018-02-16 11:10:00,48.42,48.85,48.27,48.46,85697.0,36.7814,37.108,36.6674,36.8117,85697.0
2018-02-16 11:20:00,48.46,48.59,48.38,48.53,23361.0,36.8117,36.9105,36.751,36.8649,23361.0
2018-02-16 11:30:00,48.54,48.67,48.51,48.57,19744.0,36.8725,36.9713,36.8497,36.8953,19744.0
2018-02-16 11:40:00,48.58,48.76,48.56,48.74,44493.0,36.9029,37.0396,36.8877,37.0244,44493.0
2018-02-16 11:50:00,48.73,48.73,48.56,48.58,52011.0,37.0168,37.0168,36.8877,36.9029,52011.0
2018-02-16 12:00:00,48.57,48.78,48.57,48.7,64628.0,36.8953,37.0548,36.8953,36.9941,64628.0
2018-02-16 12:10:00,48.69,48.7,48.54,48.57,23542.0,36.9865,36.9941,36.8725,36.8953,23542.0
2018-02-16 12:20:00,48.58,48.6,48.49,48.52,22519.0,36.9029,36.9181,36.8345,36.8573,22519.0
2018-02-16 12:30:00,48.52,48.58,48.48,48.55,29605.0,36.8573,36.9029,36.8269,36.8801,29605.0
2018-02-16 12:40:00,48.54,48.56,48.34,48.34,25393.0,36.8725,36.8877,36.7206,36.7206,25393.0
2018-02-16 12:50:00,48.36,48.39,48.18,48.28,27400.0,36.7358,36.7586,36.599,36.675,27400.0
2018-02-16 13:00:00,48.3,48.37,48.25,48.3,30580.0,36.6902,36.7434,36.6522,36.6902,30580.0
2018-02-16 13:10:00,48.29,48.31,48.1,48.1,33517.0,36.6826,36.6978,36.5383,36.5383,33517.0
2018-02-16 13:20:00,48.1,48.32,48.1,48.18,32114.0,36.5383,36.7054,36.5383,36.599,32114.0
2018-02-16 13:30:00,48.2,48.2,48.1,48.15,63826.0,36.6142,36.6142,36.5383,36.5763,63826.0
2018-02-16 13:40:00,48.14,48.23,48.1,48.13,62092.0,36.5687,36.637,36.5383,36.5611,62092.0
2018-02-16 13:50:00,48.13,48.13,47.98,48.05,47048.0,36.5611,36.5611,36.4471,36.5003,47048.0
2018-02-16 14:00:00,48.05,48.1,47.99,48.0,76691.0,36.5003,36.5383,36.4547,36.4623,76691.0
2018-02-16 14:10:00,48.0,48.04,47.92,47.97,54812.0,36.4623,36.4927,36.4015,36.4395,54812.0
2018-02-16 14:20:00,47.97,47.97,47.79,47.88,42596.0,36.4395,36.4395,36.3028,36.3712,42596.0
2018-02-16 14:30:00,47.87,47.94,47.81,47.86,62009.0,36.3636,36.4167,36.318,36.356,62009.0
2018-02-16 14:40:00,47.87,47.88,47.56,47.65,61209.0,36.3636,36.3712,36.1281,36.1964,61209.0
2018-02-16 14:50:00,47.64,47.84,47.59,47.83,72407.0,36.1888,36.3408,36.1509,36.3332,72407.0
2018-02-16 15:00:00,47.83,47.83,47.71,47.79,56596.0,36.3332,36.3332,36.242,36.3028,56596.0
2018-02-16 15:10:00,47.79,47.84,47.66,47.67,63500.0,36.3028,36.3408,36.204,36.2116,63500.0
2018-02-16 15:20:00,47.67,47.75,47.66,47.73,81074.0,36.2116,36.2724,36.204,36.2572,81074.0
2018-02-16 15:30:00,47.73,47.8,47.58,47.67,114875.0,36.2572,36.3104,36.1433,36.2116,114875.0
2018-02-16 15:40:00,47.67,47.88,47.56,47.88,145761.0,36.2116,36.3712,36.1281,36.3712,145761.0
2018-02-16 15:50:00,47.88,48.04,47.87,47.92,377654.0,36.3712,36.4927,36.3636,36.4015,377654.0
2018-02-20 09:30:00,47.96,47.96,47.51,47.68,105064.0,36.4319,36.4319,36.0901,36.2192,105064.0
2018-02-20 09:40:00,47.66,47.73,47.39,47.55,54749.0,36.204,36.2572,35.9989,36.1205,54749.0
2018-02-20 09:50:00,47.54,47.56,47.26,47.3,45724.0,36.1129,36.1281,35.9002,35.9306,45724.0
2018-02-20 10:00:00,47.31,47.41,47.14,47.3,75015.0,35.9382,36.0141,35.809,35.9306,75015.0
2018-02-20 10:10:00,47.31,47.6,47.3,47.6,71649.0,35.9382,36.1585,35.9306,36.1585,71649.0
2018-02-20 10:20:00,47.6,47.68,47.52,47.53,76253.0,36.1585,36.2192,36.0977,36.1053,76253.0
2018-02-20 10:30:00,47.53,47.61,47.49,47.49,100667.0,36.1053,36.1661,36.0749,36.0749,100667.0
2018-02-20 10:40:00,47.5,47.57,47.43,47.53,40478.0,36.0825,36.1357,36.0293,36.1053,40478.0
2018-02-20 10:50:00,47.55,47.67,47.4,47.63,44609.0,36.1205,36.2116,36.0065,36.1812,44609.0
2018-02-20 11:00:00,47.63,47.74,47.54,47.69,45125.0,36.1812,36.2648,36.1129,36.2268,45125.0
2018-02-20 11:10:00,47.69,47.69,47.55,47.55,43750.0,36.2268,36.2268,36.1205,36.1205,43750.0
2018-02-20 11:20:00,47.56,47.65,47.56,47.61,33199.0,36.1281,36.1964,36.1281,36.1661,33199.0
2018-02-20 11:30:00,47.63,47.79,47.57,47.65,69996.0,36.1812,36.3028,36.1357,36.1964,69996.0
2018-02-20 11:40:00,47.65,47.93,47.64,47.79,44910.0,36.1964,36.4091,36.1888,36.3028,44910.0
2018-02-20 11:50:00,47.79,47.91,47.77,47.87,51313.0,36.3028,36.3939,36.2876,36.3636,51313.0
2018-02-20 12:00:00,47.87,48.18,47.86,48.12,53756.0,36.3636,36.599,36.356,36.5535,53756.0
2018-02-20 12:10:00,48.11,48.16,48.04,48.14,44832.0,36.5459,36.5839,36.4927,36.5687,44832.0
2018-02-20 12:20:00,48.13,48.22,48.07,48.2,15272.0,36.5611,36.6294,36.5155,36.6142,15272.0
2018-02-20 12:30:00,48.21,48.23,48.03,48.05,34840.0,36.6218,36.637,36.4851,36.5003,34840.0
2018-02-20 12:40:00,48.04,48.05,47.91,48.0,28695.0,36.4927,36.5003,36.3939,36.4623,28695.0
2018-02-20 12:50:00,47.98,48.01,47.91,47.91,22516.0,36.4471,36.4699,36.3939,36.3939,22516.0
2018-02-20 13:00:00,47.9,47.97,47.71,47.71,21587.0,36.3863,36.4395,36.242,36.242,21587.0
2018-02-20 13:10:00,47.7,47.76,47.64,47.7,22585.0,36.2344,36.28,36.1888,36.2344,22585.0
2018-02-20 13:20:00,47.71,47.72,47.52,47.56,20803.0,36.242,36.2496,36.0977,36.1281,20803.0
2018-02-20 13:30:00,47.55,47.65,47.52,47.62,41669.0,36.1205,36.1964,36.0977,36.1737,41669.0
2018-02-20 13:40:00,47.63,47.73,47.58,47.7,45375.0,36.1812,36.2572,36.1433,36.2344,45375.0
2018-02-20 13:50:00,47.7,47.79,47.69,47.79,46027.0,36.2344,36.3028,36.2268,36.3028,46027.0
2018-02-20 14:00:00,47.81,47.81,47.58,47.6,43857.0,36.318,36.318,36.1433,36.1585,43857.0
2018-02-20 14:10:00,47.59,47.62,47.47,47.48,48349.0,36.1509,36.1737,36.0597,36.0673,48349.0
2018-02-20 14:20:00,47.47,47.51,47.39,47.39,37620.0,36.0597,36.0901,35.9989,35.9989,37620.0
2018-02-20 14:30:00,47.4,47.64,47.39,47.62,32246.0,36.0065,36.1888,35.9989,36.1737,32246.0
2018-02-20 14:40:00,47.61,47.64,47.54,47.62,30186.0,36.1661,36.1888,36.1129,36.1737,30186.0
2018-02-20 14:50:00,47.62,47.89,47.62,47.8,67837.0,36.1737,36.3788,36.1737,36.3104,67837.0
2018-02-20 15:00:00,47.79,47.98,47.58,47.6,32807.0,36.3028,36.4471,36.1433,36.1585,32807.0
2018-02-20 15:10:00,47.59,47.65,47.51,47.54,28593.0,36.1509,36.1964,36.0901,36.1129,28593.0
2018-02-20 15:20:00,47.53,47.57,47.42,47.5,35657.0,36.1053,36.1357,36.0217,36.0825,35657.0
2018-02-20 15:30:00,47.49,47.68,47.49,47.62,61188.0,36.0749,36.2192,36.0749,36.1737,61188.0
2018-02-20 15:40:00,47.61,47.79,47.53,47.77,75814.0,36.1661,36.3028,36.1053,36.2876,75814.0
2018-02-20 15:50:00,47.77,47.81,47.69,47.75,110488.0,36.2876,36.318,36.2268,36.2724,110488.0
2018-02-21 09:30:00,47.72,47.88,47.29,47.5,27937.0,36.2496,36.3712,35.923,36.0825,27937.0
2018-02-21 09:40:00,47.43,47.55,47.28,47.46,13178.0,36.0293,36.1205,35.9154,36.0521,13178.0
2018-02-21 09:50:00,47.53,47.6,47.28,47.53,16409.0,36.1053,36.1585,35.9154,36.1053,16409.0
2018-02-21 10:00:00,47.53,47.64,47.49,47.58,34735.0,36.1053,36.1888,36.0749,36.1433,34735.0
2018-02-21 10:10:00,47.57,47.58,47.29,47.32,24072.0,36.1357,36.1433,35.923,35.9458,24072.0
2018-02-21 10:20:00,47.31,47.38,47.17,47.17,33268.0,35.9382,35.9913,35.8318,35.8318,33268.0
2018-02-21 10:30:00,47.17,47.27,47.1,47.25,32314.0,35.8318,35.9078,35.7786,35.8926,32314.0
2018-02-21 10:40:00,47.27,47.52,47.17,47.48,29526.0,35.9078,36.0977,35.8318,36.0673,29526.0
2018-02-21 10:50:00,47.5,47.58,47.45,47.48,25553.0,36.0825,36.1433,36.0445,36.0673,25553.0
2018-02-21 11:00:00,47.49,47.53,47.36,47.46,27017.0,36.0749,36.1053,35.9761,36.0521,27017.0
2018-02-21 11:10:00,47.44,47.44,47.29,47.37,18033.0,36.0369,36.0369,35.923,35.9837,18033.0
2018-02-21 11:20:00,47.37,47.48,47.34,47.37,16540.0,35.9837,36.0673,35.961,35.9837,16540.0
2018-02-21 11:30:00,47.37,47.39,47.13,47.13,52860.0,35.9837,35.9989,35.8014,35.8014,52860.0
2018-02-21 11:40:00,47.14,47.25,47.1,47.1,29352.0,35.809,35.8926,35.7786,35.7786,29352.0
2018-02-21 11:50:00,47.09,47.09,46.86,46.86,26340.0,35.771,35.771,35.5963,35.5963,26340.0
2018-02-21 12:00:00,46.85,46.93,46.78,46.86,28010.0,35.5887,35.6495,35.5356,35.5963,28010.0
2018-02-21 12:10:00,46.86,47.05,46.73,47.04,74406.0,35.5963,35.7407,35.4976,35.7331,74406.0
2018-02-21 12:20:00,47.03,47.05,46.85,46.86,20258.0,35.7255,35.7407,35.5887,35.5963,20258.0
2018-02-21 12:30:00,46.84,46.9,46.72,46.83,47401.0,35.5811,35.6267,35.49,35.5735,47401.0
2018-02-21 12:40:00,46.83,46.87,46.76,46.78,18638.0,35.5735,35.6039,35.5204,35.5356,18638.0
2018-02-21 12:50:00,46.78,46.97,46.78,46.92,13294.0,35.5356,35.6799,35.5356,35.6419,13294.0
2018-02-21 13:00:00,46.91,46.91,46.75,46.78,21711.0,35.6343,35.6343,35.5128,35.5356,21711.0
2018-02-21 13:10:00,46.79,46.93,46.73,46.92,26251.0,35.5432,35.6495,35.4976,35.6419,26251.0
2018-02-21 13:20:00,46.91,46.96,46.77,46.81,44171.0,35.6343,35.6723,35.528,35.5583,44171.0
2018-02-21 13:30:00,46.82,46.93,46.8,46.87,41403.0,35.5659,35.6495,35.5508,35.6039,41403.0
2018-02-21 13:40:00,46.87,47.0,46.8,46.96,22495.0,35.6039,35.7027,35.5508,35.6723,22495.0
2018-02-21 13:50:00,46.96,46.96,46.86,46.9,16648.0,35.6723,35.6723,35.5963,35.6267,16648.0
2018-02-21 14:00:00,46.88,47.09,46.86,47.01,40742.0,35.6115,35.771,35.5963,35.7103,40742.0
2018-02-21 14:10:00,47.02,47.18,47.01,47.16,36329.0,35.7179,35.8394,35.7103,35.8242,36329.0
2018-02-21 14:20:00,47.17,47.19,47.04,47.04,14531.0,35.8318,35.847,35.7331,35.7331,14531.0
2018-02-21 14:30:00,47.04,47.06,46.99,47.02,18856.0,35.7331,35.7483,35.6951,35.7179,18856.0
2018-02-21 14:40:00,47.03,47.05,46.99,46.99,31540.0,35.7255,35.7407,35.6951,35.6951,31540.0
2018-02-21 14:50:00,46.99,47.05,46.94,46.95,35925.0,35.6951,35.7407,35.6571,35.6647,35925.0
2018-02-21 15:00:00,46.94,46.94,46.82,46.87,44548.0,35.6571,35.6571,35.5659,35.6039,44548.0
2018-02-21 15:10:00,46.87,46.93,46.81,46.92,29758.0,35.6039,35.6495,35.5583,35.6419,29758.0
2018-02-21 15:20:00,46.93,47.08,46.8,47.07,44920.0,35.6495,35.7634,35.5508,35.7559,44920.0
2018-02-21 15:30:00,47.06,47.13,46.84,46.86,100375.0,35.7483,35.8014,35.5811,35.5963,100375.0
2018-02-21 15:40:00,46.85,46.94,46.78,46.89,131248.0,35.5887,35.6571,35.5356,35.6191,131248.0
2018-02-21 15:50:00,46.89,46.9,46.7,46.74,249325.0,35.6191,35.6267,35.4748,35.5052,249325.0
2018-02-22 09:30:00,47.03,47.22,46.7,46.77,39114.0,35.7255,35.8698,35.4748,35.528,39114.0
2018-02-22 09:40:00,46.81,46.86,46.38,46.41,62884.0,35.5583,35.5963,35.2317,35.2545,62884.0
2018-02-22 09:50:00,46.41,46.44,46.21,46.36,64416.0,35.2545,35.2773,35.1026,35.2165,64416.0
2018-02-22 10:00:00,46.38,46.72,46.37,46.54,88869.0,35.2317,35.49,35.2241,35.3532,88869.0
2018-02-22 10:10:00,46.53,46.67,46.48,46.57,29994.0,35.3457,35.452,35.3077,35.376,29994.0
2018-02-22 10:20:00,46.57,46.67,46.46,46.47,27128.0,35.376,35.452,35.2925,35.3001,27128.0
2018-02-22 10:30:00,46.47,46.49,46.16,46.31,68563.0,35.3001,35.3153,35.0646,35.1785,68563.0
2018-02-22 10:40:00,46.3,46.38,46.24,46.35,77584.0,35.1709,35.2317,35.1254,35.2089,77584.0
2018-02-22 10:50:00,46.35,46.52,46.35,46.42,21665.0,35.2089,35.3381,35.2089,35.2621,21665.0
2018-02-22 11:00:00,46.43,46.87,46.43,46.87,75012.0,35.2697,35.6039,35.2697,35.6039,75012.0
2018-02-22 11:10:00,46.9,47.17,46.9,47.09,89942.0,35.6267,35.8318,35.6267,35.771,89942.0
2018-02-22 11:20:00,47.09,47.18,46.97,47.08,45882.0,35.771,35.8394,35.6799,35.7634,45882.0
2018-02-22 11:30:00,47.08,47.1,46.86,46.97,41550.0,35.7634,35.7786,35.5963,35.6799,41550.0
2018-02-22 11:40:00,46.99,47.05,46.93,46.99,13777.0,35.6951,35.7407,35.6495,35.6951,13777.0
2018-02-22 11:50:00,46.98,47.13,46.98,47.07,24300.0,35.6875,35.8014,35.6875,35.7559,24300.0
2018-02-22 12:00:00,47.05,47.08,46.89,46.96,37839.0,35.7407,35.7634,35.6191,35.6723,37839.0
2018-02-22 12:10:00,46.95,46.95,46.78,46.84,13193.0,35.6647,35.6647,35.5356,35.5811,13193.0
2018-02-22 12:20:00,46.86,47.01,46.84,46.88,15653.0,35.5963,35.7103,35.5811,35.6115,15653.0
2018-02-22 12:30:00,46.88,46.91,46.83,46.83,12418.0,35.6115,35.6343,35.5735,35.5735,12418.0
2018-02-22 12:40:00,46.82,46.95,46.82,46.87,16466.0,35.5659,35.6647,35.5659,35.6039,16466.0
2018-02-22 12:50:00,46.85,46.89,46.78,46.78,13907.0,35.5887,35.6191,35.5356,35.5356,13907.0
2018-02-22 13:00:00,46.77,46.79,46.72,46.76,14967.0,35.528,35.5432,35.49,35.5204,14967.0
2018-02-22 13:10:00,46.76,46.76,46.58,46.64,19983.0,35.5204,35.5204,35.3836,35.4292,19983.0
2018-02-22 13:20:00,46.62,46.65,46.52,46.6,24586.0,35.414,35.4368,35.3381,35.3988,24586.0
2018-02-22 13:30:00,46.59,46.63,46.52,46.52,12084.0,35.3912,35.4216,35.3381,35.3381,12084.0
2018-02-22 13:40:00,46.54,46.56,46.39,46.41,19293.0,35.3532,35.3684,35.2393,35.2545,19293.0
2018-02-22 13:50:00,46.4,46.5,46.38,46.42,16255.0,35.2469,35.3229,35.2317,35.2621,16255.0
2018-02-22 14:00:00,46.41,46.47,46.38,46.38,19245.0,35.2545,35.3001,35.2317,35.2317,19245.0
2018-02-22 14:10:00,46.38,46.38,46.24,46.26,31440.0,35.2317,35.2317,35.1254,35.1406,31440.0
2018-02-22 14:20:00,46.27,46.43,46.25,46.41,31152.0,35.1481,35.2697,35.133,35.2545,31152.0
2018-02-22 14:30:00,46.41,46.41,46.22,46.23,21376.0,35.2545,35.2545,35.1102,35.1178,21376.0
2018-02-22 14:40:00,46.21,46.26,46.2,46.23,22848.0,35.1026,35.1406,35.095,35.1178,22848.0
2018-02-22 14:50:00,46.23,46.28,46.09,46.12,23025.0,35.1178,35.1557,35.0114,35.0342,23025.0
2018-02-22 15:00:00,46.1,46.18,46.02,46.02,31904.0,35.019,35.0798,34.9582,34.9582,31904.0
2018-02-22 15:10:00,46.02,46.03,45.82,45.87,81695.0,34.9582,34.9658,34.8063,34.8443,81695.0
2018-02-22 15:20:00,45.89,46.17,45.89,46.16,89531.0,34.8595,35.0722,34.8595,35.0646,89531.0
2018-02-22 15:30:00,46.16,46.24,46.1,46.15,77509.0,35.0646,35.1254,35.019,35.057,77509.0
2018-02-22 15:40:00,46.15,46.18,45.85,45.9,117294.0,35.057,35.0798,34.8291,34.8671,117294.0
2018-02-22 15:50:00,45.91,46.0,45.9,45.94,178428.0,34.8747,34.943,34.8671,34.8975,178428.0
2018-02-23 09:30:00,46.37,46.45,46.04,46.25,22741.0,35.2241,35.2849,34.9734,35.133,22741.0
2018-02-23 09:40:00,46.22,46.49,46.19,46.27,30587.0,35.1102,35.3153,35.0874,35.1481,30587.0
2018-02-23 09:50:00,46.29,46.34,46.13,46.26,19401.0,35.1633,35.2013,35.0418,35.1406,19401.0
2018-02-23 10:00:00,46.21,46.26,46.06,46.14,17996.0,35.1026,35.1406,34.9886,35.0494,17996.0
2018-02-23 10:10:00,46.14,46.19,46.04,46.09,16176.0,35.0494,35.0874,34.9734,35.0114,16176.0
2018-02-23 10:20:00,46.12,46.12,45.93,46.04,46720.0,35.0342,35.0342,34.8899,34.9734,46720.0
2018-02-23 10:30:00,46.02,46.35,46.0,46.29,19461.0,34.9582,35.2089,34.943,35.1633,19461.0
2018-02-23 10:40:00,46.3,46.46,46.3,46.44,20636.0,35.1709,35.2925,35.1709,35.2773,20636.0
2018-02-23 10:50:00,46.44,46.57,46.4,46.55,37824.0,35.2773,35.376,35.2469,35.3608,37824.0
2018-02-23 11:00:00,46.52,46.59,46.49,46.56,30443.0,35.3381,35.3912,35.3153,35.3684,30443.0
2018-02-23 11:10:00,46.55,46.65,46.52,46.58,25075.0,35.3608,35.4368,35.3381,35.3836,25075.0
2018-02-23 11:20:00,46.59,46.68,46.58,46.62,21586.0,35.3912,35.4596,35.3836,35.414,21586.0
2018-02-23 11:30:00,46.67,46.82,46.65,46.8,22205.0,35.452,35.5659,35.4368,35.5508,22205.0
2018-02-23 11:40:00,46.78,47.01,46.78,47.01,19620.0,35.5356,35.7103,35.5356,35.7103,19620.0
2018-02-23 11:50:00,46.99,47.18,46.97,47.0,34506.0,35.6951,35.8394,35.6799,35.7027,34506.0
2018-02-23 12:00:00,47.0,47.0,46.76,46.77,18580.0,35.7027,35.7027,35.5204,35.528,18580.0
2018-02-23 12:10:00,46.75,46.9,46.75,46.9,77436.0,35.5128,35.6267,35.5128,35.6267,77436.0
2018-02-23 12:20:00,46.91,46.91,46.72,46.76,22140.0,35.6343,35.6343,35.49,35.5204,22140.0
2018-02-23 12:30:00,46.76,46.89,46.75,46.88,20339.0,35.5204,35.6191,35.5128,35.6115,20339.0
2018-02-23 12:40:00,46.87,46.93,46.85,46.88,17355.0,35.6039,35.6495,35.5887,35.6115,17355.0
2018-02-23 12:50:00,46.87,46.9,46.79,46.79,19335.0,35.6039,35.6267,35.5432,35.5432,19335.0
2018-02-23 13:00:00,46.78,46.8,46.63,46.65,27777.0,35.5356,35.5508,35.4216,35.4368,27777.0
2018-02-23 13:10:00,46.66,46.79,46.66,46.76,19042.0,35.4444,35.5432,35.4444,35.5204,19042.0
2018-02-23 13:20:00,46.76,46.81,46.7,46.73,13753.0,35.5204,35.5583,35.4748,35.4976,13753.0
2018-02-23 13:30:00,46.73,46.87,46.7,46.86,44837.0,35.4976,35.6039,35.4748,35.5963,44837.0
2018-02-23 13:40:00,46.85,46.88,46.72,46.73,29124.0,35.5887,35.6115,35.49,35.4976,29124.0
2018-02-23 13:50:00,46.72,46.87,46.69,46.84,25502.0,35.49,35.6039,35.4672,35.5811,25502.0
2018-02-23 14:00:00,46.85,46.85,46.65,46.71,30141.0,35.5887,35.5887,35.4368,35.4824,30141.0
2018-02-23 14:10:00,46.72,46.76,46.66,46.76,20511.0,35.49,35.5204,35.4444,35.5204,20511.0
2018-02-23 14:20:00,46.76,46.84,46.73,46.77,13956.0,35.5204,35.5811,35.4976,35.528,13956.0
2018-02-23 14:30:00,46.77,46.82,46.72,46.78,18676.0,35.528,35.5659,35.49,35.5356,18676.0
2018-02-23 14:40:00,46.77,47.07,46.77,47.07,26853.0,35.528,35.7559,35.528,35.7559,26853.0
2018-02-23 14:50:00,47.07,47.09,46.92,46.96,18545.0,35.7559,35.771,35.6419,35.6723,18545.0
2018-02-23 15:00:00,46.96,47.09,46.96,47.01,27618.0,35.6723,35.771,35.6723,35.7103,27618.0
2018-02-23 15:10:00,47.01,47.01,46.88,46.92,19965.0,35.7103,35.7103,35.6115,35.6419,19965.0
2018-02-23 15:20:00,46.92,46.94,46.81,46.83,26166.0,35.6419,35.6571,35.5583,35.5735,26166.0
2018-02-23 15:30:00,46.83,46.97,46.82,46.93,38704.0,35.5735,35.6799,35.5659,35.6495,38704.0
2018-02-23 15:40:00,46.93,47.02,46.92,46.97,49969.0,35.6495,35.7179,35.6419,35.6799,49969.0
2018-02-23 15:50:00,46.96,47.01,46.93,46.97,92785.0,35.6723,35.7103,35.6495,35.6799,92785.0
2018-02-26 09:30:00,47.31,47.31,46.83,46.88,45870.0,35.9382,35.9382,35.5735,35.6115,45870.0
2018-02-26 09:40:00,46.9,46.9,46.53,46.57,24141.0,35.6267,35.6267,35.3457,35.376,24141.0
2018-02-26 09:50:00,46.58,46.66,46.44,46.53,15184.0,35.3836,35.4444,35.2773,35.3457,15184.0
2018-02-26 10:00:00,46.53,46.58,46.23,46.3,34189.0,35.3457,35.3836,35.1178,35.1709,34189.0
2018-02-26 10:10:00,46.28,46.46,46.12,46.46,31598.0,35.1557,35.2925,35.0342,35.2925,31598.0
2018-02-26 10:20:00,46.44,46.5,46.37,46.42,18814.0,35.2773,35.3229,35.2241,35.2621,18814.0
2018-02-26 10:30:00,46.42,46.45,46.32,46.4,25704.0,35.2621,35.2849,35.1861,35.2469,25704.0
2018-02-26 10:40:00,46.4,46.66,46.4,46.66,27443.0,35.2469,35.4444,35.2469,35.4444,27443.0
2018-02-26 10:50:00,46.69,46.79,46.66,46.68,28845.0,35.4672,35.5432,35.4444,35.4596,28845.0
2018-02-26 11:00:00,46.68,47.01,46.65,46.98,59538.0,35.4596,35.7103,35.4368,35.6875,59538.0
2018-02-26 11:10:00,46.98,47.13,46.92,47.05,31601.0,35.6875,35.8014,35.6419,35.7407,31601.0
2018-02-26 11:20:00,47.03,47.08,46.82,46.92,72395.0,35.7255,35.7634,35.5659,35.6419,72395.0
2018-02-26 11:30:00,46.9,46.99,46.79,46.92,21418.0,35.6267,35.6951,35.5432,35.6419,21418.0
2018-02-26 11:40:00,46.91,46.98,46.88,46.94,18199.0,35.6343,35.6875,35.6115,35.6571,18199.0
2018-02-26 11:50:00,46.95,47.06,46.91,46.95,22903.0,35.6647,35.7483,35.6343,35.6647,22903.0
2018-02-26 12:00:00,46.95,47.05,46.93,47.04,16446.0,35.6647,35.7407,35.6495,35.7331,16446.0
2018-02-26 12:10:00,47.05,47.11,47.02,47.02,26384.0,35.7407,35.7862,35.7179,35.7179,26384.0
2018-02-26 12:20:00,47.02,47.02,46.95,46.95,20783.0,35.7179,35.7179,35.6647,35.6647,20783.0
2018-02-26 12:30:00,46.96,46.98,46.86,46.91,34513.0,35.6723,35.6875,35.5963,35.6343,34513.0
2018-02-26 12:40:00,46.9,47.0,46.86,46.98,20439.0,35.6267,35.7027,35.5963,35.6875,20439.0
2018-02-26 12:50:00,46.98,47.04,46.96,47.03,20450.0,35.6875,35.7331,35.6723,35.7255,20450.0
2018-02-26 13:00:00,47.03,47.1,46.97,46.99,19774.0,35.7255,35.7786,35.6799,35.6951,19774.0
2018-02-26 13:10:00,46.98,47.06,46.96,47.05,18785.0,35.6875,35.7483,35.6723,35.7407,18785.0
2018-02-26 13:20:00,47.04,47.04,46.94,46.98,18666.0,35.7331,35.7331,35.6571,35.6875,18666.0
2018-02-26 13:30:00,46.99,47.13,46.97,47.11,92658.0,35.6951,35.8014,35.6799,35.7862,92658.0
2018-02-26 13:40:00,47.09,47.13,47.04,47.11,19069.0,35.771,35.8014,35.7331,35.7862,19069.0
2018-02-26 13:50:00,47.09,47.17,47.07,47.13,19632.0,35.771,35.8318,35.7559,35.8014,19632.0
2018-02-26 14:00:00,47.13,47.18,47.08,47.15,37119.0,35.8014,35.8394,35.7634,35.8166,37119.0
2018-02-26 14:10:00,47.16,47.16,47.03,47.04,21923.0,35.8242,35.8242,35.7255,35.7331,21923.0
2018-02-26 14:20:00,47.04,47.13,47.04,47.13,20571.0,35.7331,35.8014,35.7331,35.8014,20571.0
2018-02-26 14:30:00,47.11,47.22,47.08,47.21,33631.0,35.7862,35.8698,35.7634,35.8622,33631.0
2018-02-26 14:40:00,47.2,47.28,47.18,47.2,27657.0,35.8546,35.9154,35.8394,35.8546,27657.0
2018-02-26 14:50:00,47.19,47.22,47.14,47.16,28315.0,35.847,35.8698,35.809,35.8242,28315.0
2018-02-26 15:00:00,47.16,47.26,47.14,47.25,26715.0,35.8242,35.9002,35.809,35.8926,26715.0
2018-02-26 15:10:00,47.26,47.29,47.23,47.29,31116.0,35.9002,35.923,35.8774,35.923,31116.0
2018-02-26 15:20:00,47.29,47.34,47.28,47.32,40926.0,35.923,35.961,35.9154,35.9458,40926.0
2018-02-26 15:30:00,47.32,47.32,47.22,47.27,40794.0,35.9458,35.9458,35.8698,35.9078,40794.0
2018-02-26 15:40:00,47.27,47.28,47.2,47.2,57369.0,35.9078,35.9154,35.8546,35.8546,57369.0
2018-02-26 15:50:00,47.2,47.28,47.17,47.19,133330.0,35.8546,35.9154,35.8318,35.847,133330.0
2018-02-27 09:30:00,47.09,47.45,46.99,47.13,45661.0,35.771,36.0445,35.6951,35.8014,45661.0
2018-02-27 09:40:00,47.12,47.13,46.79,46.95,43807.0,35.7938,35.8014,35.5432,35.6647,43807.0
2018-02-27 09:50:00,46.95,46.95,46.53,46.59,61535.0,35.6647,35.6647,35.3457,35.3912,61535.0
2018-02-27 10:00:00,46.59,46.66,46.51,46.52,32401.0,35.3912,35.4444,35.3305,35.3381,32401.0
2018-02-27 10:10:00,46.54,46.56,46.39,46.5,41488.0,35.3532,35.3684,35.2393,35.3229,41488.0
2018-02-27 10:20:00,46.47,46.59,46.45,46.51,28367.0,35.3001,35.3912,35.2849,35.3305,28367.0
2018-02-27 10:30:00,46.51,46.53,46.11,46.12,60161.0,35.3305,35.3457,35.0266,35.0342,60161.0
2018-02-27 10:40:00,46.13,46.21,46.08,46.15,29391.0,35.0418,35.1026,35.0038,35.057,29391.0
2018-02-27 10:50:00,46.15,46.18,45.88,46.04,38858.0,35.057,35.0798,34.8519,34.9734,38858.0
2018-02-27 11:00:00,46.04,46.18,46.0,46.12,23127.0,34.9734,35.0798,34.943,35.0342,23127.0
2018-02-27 11:10:00,46.16,46.25,46.06,46.08,18463.0,35.0646,35.133,34.9886,35.0038,18463.0
2018-02-27 11:20:00,46.07,46.09,45.88,45.9,23128.0,34.9962,35.0114,34.8519,34.8671,23128.0
2018-02-27 11:30:00,45.91,46.02,45.87,45.91,37255.0,34.8747,34.9582,34.8443,34.8747,37255.0
2018-02-27 11:40:00,45.92,46.13,45.92,46.11,29837.0,34.8823,35.0418,34.8823,35.0266,29837.0
2018-02-27 11:50:00,46.12,46.3,46.11,46.23,33487.0,35.0342,35.1709,35.0266,35.1178,33487.0
2018-02-27 12:00:00,46.22,46.35,46.22,46.29,31580.0,35.1102,35.2089,35.1102,35.1633,31580.0
2018-02-27 12:10:00,46.27,46.33,46.23,46.3,13478.0,35.1481,35.1937,35.1178,35.1709,13478.0
2018-02-27 12:20:00,46.3,46.38,46.22,46.38,21021.0,35.1709,35.2317,35.1102,35.2317,21021.0
2018-02-27 12:30:00,46.36,46.45,46.31,46.37,19427.0,35.2165,35.2849,35.1785,35.2241,19427.0
2018-02-27 12:40:00,46.36,46.47,46.31,46.45,21552.0,35.2165,35.3001,35.1785,35.2849,21552.0
2018-02-27 12:50:00,46.46,46.6,46.44,46.59,18921.0,35.2925,35.3988,35.2773,35.3912,18921.0
2018-02-27 13:00:00,46.59,46.59,46.47,46.51,12448.0,35.3912,35.3912,35.3001,35.3305,12448.0
2018-02-27 13:10:00,46.5,46.56,46.48,46.55,18878.0,35.3229,35.3684,35.3077,35.3608,18878.0
2018-02-27 13:20:00,46.55,46.57,46.34,46.42,32964.0,35.3608,35.376,35.2013,35.2621,32964.0
2018-02-27 13:30:00,46.42,46.51,46.4,46.51,11877.0,35.2621,35.3305,35.2469,35.3305,11877.0
2018-02-27 13:40:00,46.46,46.55,46.41,46.43,30938.0,35.2925,35.3608,35.2545,35.2697,30938.0
2018-02-27 13:50:00,46.43,46.43,46.29,46.33,15892.0,35.2697,35.2697,35.1633,35.1937,15892.0
2018-02-27 14:00:00,46.32,46.32,46.21,46.23,21944.0,35.1861,35.1861,35.1026,35.1178,21944.0
2018-02-27 14:10:00,46.23,46.25,46.15,46.18,20984.0,35.1178,35.133,35.057,35.0798,20984.0
2018-02-27 14:20:00,46.16,46.23,46.1,46.21,19702.0,35.0646,35.1178,35.019,35.1026,19702.0
2018-02-27 14:30:00,46.2,46.32,46.17,46.29,20063.0,35.095,35.1861,35.0722,35.1633,20063.0
2018-02-27 14:40:00,46.3,46.3,46.11,46.12,11797.0,35.1709,35.1709,35.0266,35.0342,11797.0
2018-02-27 14:50:00,46.13,46.22,46.12,46.17,16389.0,35.0418,35.1102,35.0342,35.0722,16389.0
2018-02-27 15:00:00,46.16,46.2,46.04,46.04,17712.0,35.0646,35.095,34.9734,34.9734,17712.0
2018-02-27 15:10:00,46.05,46.08,45.96,45.99,24525.0,34.981,35.0038,34.9127,34.9355,24525.0
2018-02-27 15:20:00,45.98,46.03,45.89,45.97,26840.0,34.9279,34.9658,34.8595,34.9203,26840.0
2018-02-27 15:30:00,45.98,46.01,45.86,45.91,35040.0,34.9279,34.9506,34.8367,34.8747,35040.0
2018-02-27 15:40:00,45.91,46.08,45.86,46.08,64000.0,34.8747,35.0038,34.8367,35.0038,64000.0
2018-02-27 15:50:00,46.07,46.09,45.93,45.94,108187.0,34.9962,35.0114,34.8899,34.8975,108187.0
2018-02-28 09:30:00,46.13,46.34,45.93,46.15,33448.0,35.0418,35.2013,34.8899,35.057,33448.0
2018-02-28 09:40:00,46.16,46.16,45.77,45.77,22872.0,35.0646,35.0646,34.7683,34.7683,22872.0
2018-02-28 09:50:00,45.78,46.16,45.77,46.11,39102.0,34.7759,35.0646,34.7683,35.0266,39102.0
2018-02-28 10:00:00,46.11,46.16,46.03,46.04,22879.0,35.0266,35.0646,34.9658,34.9734,22879.0
2018-02-28 10:10:00,46.03,46.34,46.03,46.29,23935.0,34.9658,35.2013,34.9658,35.1633,23935.0
2018-02-28 10:20:00,46.29,46.5,46.19,46.41,35520.0,35.1633,35.3229,35.0874,35.2545,35520.0
2018-02-28 10:30:00,46.4,46.45,46.05,46.05,20460.0,35.2469,35.2849,34.981,34.981,20460.0
2018-02-28 10:40:00,46.05,46.15,45.95,46.14,37317.0,34.981,35.057,34.9051,35.0494,37317.0
2018-02-28 10:50:00,46.12,46.14,45.86,45.91,56370.0,35.0342,35.0494,34.8367,34.8747,56370.0
2018-02-28 11:00:00,45.91,45.91,45.78,45.84,47297.0,34.8747,34.8747,34.7759,34.8215,47297.0
2018-02-28 11:10:00,45.82,45.86,45.78,45.8,41953.0,34.8063,34.8367,34.7759,34.7911,41953.0
2018-02-28 11:20:00,45.79,45.88,45.77,45.82,35103.0,34.7835,34.8519,34.7683,34.8063,35103.0
2018-02-28 11:30:00,45.8,45.87,45.68,45.77,34294.0,34.7911,34.8443,34.7,34.7683,34294.0
2018-02-28 11:40:00,45.75,45.86,45.71,45.76,18865.0,34.7531,34.8367,34.7228,34.7607,18865.0
2018-02-28 11:50:00,45.76,45.93,45.67,45.92,16126.0,34.7607,34.8899,34.6924,34.8823,16126.0
2018-02-28 12:00:00,45.92,45.96,45.81,45.84,10576.0,34.8823,34.9127,34.7987,34.8215,10576.0
2018-02-28 12:10:00,45.81,45.82,45.67,45.71,15719.0,34.7987,34.8063,34.6924,34.7228,15719.0
2018-02-28 12:20:00,45.71,45.74,45.6,45.62,20943.0,34.7228,34.7455,34.6392,34.6544,20943.0
2018-02-28 12:30:00,45.61,45.77,45.59,45.73,31847.0,34.6468,34.7683,34.6316,34.7379,31847.0
2018-02-28 12:40:00,45.72,45.81,45.63,45.79,20444.0,34.7304,34.7987,34.662,34.7835,20444.0
2018-02-28 12:50:00,45.79,45.82,45.72,45.75,20057.0,34.7835,34.8063,34.7304,34.7531,20057.0
2018-02-28 13:00:00,45.72,45.73,45.63,45.65,21196.0,34.7304,34.7379,34.662,34.6772,21196.0
2018-02-28 13:10:00,45.66,45.73,45.62,45.71,35658.0,34.6848,34.7379,34.6544,34.7228,35658.0
2018-02-28 13:20:00,45.74,45.81,45.69,45.7,18584.0,34.7455,34.7987,34.7076,34.7152,18584.0
2018-02-28 13:30:00,45.7,45.76,45.64,45.66,20151.0,34.7152,34.7607,34.6696,34.6848,20151.0
2018-02-28 13:40:00,45.64,45.68,45.53,45.56,27151.0,34.6696,34.7,34.586,34.6088,27151.0
2018-02-28 13:50:00,45.54,45.68,45.54,45.67,17406.0,34.5936,34.7,34.5936,34.6924,17406.0
2018-02-28 14:00:00,45.7,45.76,45.53,45.55,23431.0,34.7152,34.7607,34.586,34.6012,23431.0
2018-02-28 14:10:00,45.56,45.61,45.54,45.56,15634.0,34.6088,34.6468,34.5936,34.6088,15634.0
2018-02-28 14:20:00,45.56,45.6,45.5,45.51,31648.0,34.6088,34.6392,34.5632,34.5708,31648.0
2018-02-28 14:30:00,45.51,45.53,45.5,45.51,34088.0,34.5708,34.586,34.5632,34.5708,34088.0
2018-02-28 14:40:00,45.5,45.53,45.39,45.44,35888.0,34.5632,34.586,34.4797,34.5177,35888.0
2018-02-28 14:50:00,45.44,45.54,45.39,45.49,36630.0,34.5177,34.5936,34.4797,34.5556,36630.0
2018-02-28 15:00:00,45.49,45.61,45.47,45.61,34081.0,34.5556,34.6468,34.5404,34.6468,34081.0
2018-02-28 15:10:00,45.6,45.62,45.31,45.37,37014.0,34.6392,34.6544,34.4189,34.4645,37014.0
2018-02-28 15:20:00,45.36,45.36,45.04,45.21,54650.0,34.4569,34.4569,34.2138,34.3429,54650.0
2018-02-28 15:30:00,45.21,45.33,45.19,45.24,62362.0,34.3429,34.4341,34.3277,34.3657,62362.0
2018-02-28 15:40:00,45.25,45.25,44.76,44.78,189302.0,34.3733,34.3733,34.0011,34.0163,189302.0
2018-02-28 15:50:00,44.78,44.78,44.6,44.63,285312.0,34.0163,34.0163,33.8796,33.9024,285312.0
2018-03-01 09:30:00,44.81,44.95,44.43,44.54,39303.0,34.0391,34.1454,33.7504,33.834,39303.0
2018-03-01 09:40:00,44.52,44.86,44.46,44.78,25136.0,33.8188,34.0771,33.7732,34.0163,25136.0
2018-03-01 09:50:00,44.78,44.8,44.46,44.64,36018.0,34.0163,34.0315,33.7732,33.9099,36018.0
2018-03-01 10:00:00,44.64,44.76,44.56,44.68,42989.0,33.9099,34.0011,33.8492,33.9403,42989.0
2018-03-01 10:10:00,44.68,44.95,44.66,44.83,42607.0,33.9403,34.1454,33.9251,34.0543,42607.0
2018-03-01 10:20:00,44.82,44.85,44.61,44.72,30624.0,34.0467,34.0695,33.8872,33.9707,30624.0
2018-03-01 10:30:00,44.73,44.96,44.71,44.85,38661.0,33.9783,34.153,33.9631,34.0695,38661.0
2018-03-01 10:40:00,44.88,45.03,44.78,44.98,36914.0,34.0923,34.2062,34.0163,34.1682,36914.0
2018-03-01 10:50:00,44.97,45.03,44.83,44.85,79302.0,34.1606,34.2062,34.0543,34.0695,79302.0
2018-03-01 11:00:00,44.85,45.12,44.83,45.12,58534.0,34.0695,34.2746,34.0543,34.2746,58534.0
2018-03-01 11:10:00,45.11,45.2,44.88,45.18,46919.0,34.267,34.3353,34.0923,34.3201,46919.0
2018-03-01 11:20:00,45.19,45.24,45.0,45.08,28314.0,34.3277,34.3657,34.1834,34.2442,28314.0
2018-03-01 11:30:00,45.1,45.4,45.09,45.37,42072.0,34.2594,34.4873,34.2518,34.4645,42072.0
2018-03-01 11:40:00,45.36,45.4,45.28,45.3,36327.0,34.4569,34.4873,34.3961,34.4113,36327.0
2018-03-01 11:50:00,45.29,45.48,45.25,45.39,23751.0,34.4037,34.548,34.3733,34.4797,23751.0
2018-03-01 12:00:00,45.39,45.41,45.26,45.41,25725.0,34.4797,34.4949,34.3809,34.4949,25725.0
2018-03-01 12:10:00,45.4,45.42,45.29,45.35,33434.0,34.4873,34.5025,34.4037,34.4493,33434.0
2018-03-01 12:20:00,45.35,45.37,45.16,45.37,28374.0,34.4493,34.4645,34.305,34.4645,28374.0
2018-03-01 12:30:00,45.34,45.51,45.27,45.5,21043.0,34.4417,34.5708,34.3885,34.5632,21043.0
2018-03-01 12:40:00,45.5,45.54,45.33,45.44,27387.0,34.5632,34.5936,34.4341,34.5177,27387.0
2018-03-01 12:50:00,45.44,45.46,45.25,45.27,15707.0,34.5177,34.5328,34.3733,34.3885,15707.0
2018-03-01 13:00:00,45.22,45.22,44.95,44.98,33657.0,34.3505,34.3505,34.1454,34.1682,33657.0
2018-03-01 13:10:00,44.94,44.97,44.86,44.9,23544.0,34.1378,34.1606,34.0771,34.1075,23544.0
2018-03-01 13:20:00,44.91,45.02,44.87,44.98,32776.0,34.115,34.1986,34.0847,34.1682,32776.0
2018-03-01 13:30:00,45.0,45.13,45.0,45.05,20296.0,34.1834,34.2822,34.1834,34.2214,20296.0
2018-03-01 13:40:00,45.03,45.07,44.93,45.0,17566.0,34.2062,34.2366,34.1302,34.1834,17566.0
2018-03-01 13:50:00,45.0,45.0,44.69,44.74,43633.0,34.1834,34.1834,33.9479,33.9859,43633.0
2018-03-01 14:00:00,44.72,44.73,44.51,44.58,40413.0,33.9707,33.9783,33.8112,33.8644,40413.0
2018-03-01 14:10:00,44.58,44.88,44.52,44.88,52571.0,33.8644,34.0923,33.8188,34.0923,52571.0
2018-03-01 14:20:00,44.87,44.91,44.8,44.88,33844.0,34.0847,34.115,34.0315,34.0923,33844.0
2018-03-01 14:30:00,44.89,44.95,44.79,44.92,42585.0,34.0999,34.1454,34.0239,34.1226,42585.0
2018-03-01 14:40:00,44.93,45.18,44.92,45.13,28650.0,34.1302,34.3201,34.1226,34.2822,28650.0
2018-03-01 14:50:00,45.14,45.22,45.09,45.19,34701.0,34.2898,34.3505,34.2518,34.3277,34701.0
2018-03-01 15:00:00,45.18,45.2,44.99,45.17,33098.0,34.3201,34.3353,34.1758,34.3126,33098.0
2018-03-01 15:10:00,45.17,45.27,45.12,45.22,52547.0,34.3126,34.3885,34.2746,34.3505,52547.0
2018-03-01 15:20:00,45.22,45.28,45.08,45.18,44914.0,34.3505,34.3961,34.2442,34.3201,44914.0
2018-03-01 15:30:00,45.2,45.22,45.05,45.11,50573.0,34.3353,34.3505,34.2214,34.267,50573.0
2018-03-01 15:40:00,45.11,45.26,45.06,45.26,97032.0,34.267,34.3809,34.229,34.3809,97032.0
2018-03-01 15:50:00,45.27,45.38,45.23,45.3,148524.0,34.3885,34.4721,34.3581,34.4113,148524.0
2018-03-02 09:30:00,45.05,45.44,44.78,44.88,48855.0,34.2214,34.5177,34.0163,34.0923,48855.0
2018-03-02 09:40:00,44.84,45.03,44.61,44.61,56992.0,34.0619,34.2062,33.8872,33.8872,56992.0
2018-03-02 09:50:00,44.6,44.72,44.5,44.72,26786.0,33.8796,33.9707,33.8036,33.9707,26786.0
2018-03-02 10:00:00,44.66,44.73,44.55,44.59,16391.0,33.9251,33.9783,33.8416,33.872,16391.0
2018-03-02 10:10:00,44.61,44.61,44.49,44.54,32561.0,33.8872,33.8872,33.796,33.834,32561.0
2018-03-02 10:20:00,44.54,44.63,44.22,44.27,62295.0,33.834,33.9024,33.5909,33.6289,62295.0
2018-03-02 10:30:00,44.28,44.4,44.16,44.3,41741.0,33.6365,33.7276,33.5453,33.6517,41741.0
2018-03-02 10:40:00,44.31,44.31,44.2,44.29,70375.0,33.6593,33.6593,33.5757,33.6441,70375.0
2018-03-02 10:50:00,44.29,44.49,44.29,44.46,24495.0,33.6441,33.796,33.6441,33.7732,24495.0
2018-03-02 11:00:00,44.45,44.52,44.43,44.44,18044.0,33.7656,33.8188,33.7504,33.758,18044.0
2018-03-02 11:10:00,44.4,44.7,44.37,44.61,22228.0,33.7276,33.9555,33.7048,33.8872,22228.0
2018-03-02 11:20:00,44.62,44.77,44.6,44.64,15882.0,33.8948,34.0087,33.8796,33.9099,15882.0
2018-03-02 11:30:00,44.65,44.94,44.65,44.94,17798.0,33.9175,34.1378,33.9175,34.1378,17798.0
2018-03-02 11:40:00,44.95,45.05,44.91,45.0,15985.0,34.1454,34.2214,34.115,34.1834,15985.0
2018-03-02 11:50:00,44.99,45.26,44.99,45.26,24028.0,34.1758,34.3809,34.1758,34.3809,24028.0
2018-03-02 12:00:00,45.23,45.33,45.16,45.31,29769.0,34.3581,34.4341,34.305,34.4189,29769.0
2018-03-02 12:10:00,45.3,45.33,45.2,45.21,38956.0,34.4113,34.4341,34.3353,34.3429,38956.0
2018-03-02 12:20:00,45.21,45.36,45.21,45.36,18069.0,34.3429,34.4569,34.3429,34.4569,18069.0
2018-03-02 12:30:00,45.34,45.58,45.33,45.5,18730.0,34.4417,34.624,34.4341,34.5632,18730.0
2018-03-02 12:40:00,45.48,45.59,45.48,45.52,20008.0,34.548,34.6316,34.548,34.5784,20008.0
2018-03-02 12:50:00,45.53,45.64,45.51,45.55,21023.0,34.586,34.6696,34.5708,34.6012,21023.0
2018-03-02 13:00:00,45.54,45.6,45.5,45.52,15528.0,34.5936,34.6392,34.5632,34.5784,15528.0
2018-03-02 13:10:00,45.52,45.53,45.36,45.4,19670.0,34.5784,34.586,34.4569,34.4873,19670.0
2018-03-02 13:20:00,45.42,45.5,45.41,45.41,12199.0,34.5025,34.5632,34.4949,34.4949,12199.0
2018-03-02 13:30:00,45.42,45.45,45.26,45.42,11000.0,34.5025,34.5253,34.3809,34.5025,11000.0
2018-03-02 13:40:00,45.43,45.6,45.43,45.59,12328.0,34.5101,34.6392,34.5101,34.6316,12328.0
2018-03-02 13:50:00,45.58,45.6,45.41,45.43,19705.0,34.624,34.6392,34.4949,34.5101,19705.0
2018-03-02 14:00:00,45.44,45.48,45.39,45.4,18849.0,34.5177,34.548,34.4797,34.4873,18849.0
2018-03-02 14:10:00,45.41,45.49,45.37,45.37,13904.0,34.4949,34.5556,34.4645,34.4645,13904.0
2018-03-02 14:20:00,45.35,45.43,45.34,45.38,20627.0,34.4493,34.5101,34.4417,34.4721,20627.0
2018-03-02 14:30:00,45.37,45.45,45.33,45.44,18723.0,34.4645,34.5253,34.4341,34.5177,18723.0
2018-03-02 14:40:00,45.44,45.48,45.41,45.48,20822.0,34.5177,34.548,34.4949,34.548,20822.0
2018-03-02 14:50:00,45.47,45.5,45.4,45.4,26414.0,34.5404,34.5632,34.4873,34.4873,26414.0
2018-03-02 15:00:00,45.4,45.45,45.34,45.45,39268.0,34.4873,34.5253,34.4417,34.5253,39268.0
2018-03-02 15:10:00,45.47,45.52,45.41,45.5,29883.0,34.5404,34.5784,34.4949,34.5632,29883.0
2018-03-02 15:20:00,45.49,45.54,45.44,45.51,22948.0,34.5556,34.5936,34.5177,34.5708,22948.0
2018-03-02 15:30:00,45.5,45.63,45.5,45.63,51188.0,34.5632,34.662,34.5632,34.662,51188.0
2018-03-02 15:40:00,45.62,45.66,45.55,45.66,80988.0,34.6544,34.6848,34.6012,34.6848,80988.0
2018-03-02 15:50:00,45.67,45.71,45.59,45.67,118875.0,34.6924,34.7228,34.6316,34.6924,118875.0
2018-03-05 09:30:00,45.5,45.91,45.5,45.85,18218.0,34.5632,34.8747,34.5632,34.8291,18218.0
2018-03-05 09:40:00,45.91,45.96,45.73,45.73,16653.0,34.8747,34.9127,34.7379,34.7379,16653.0
2018-03-05 09:50:00,45.7,45.82,45.66,45.68,12334.0,34.7152,34.8063,34.6848,34.7,12334.0
2018-03-05 10:00:00,45.72,45.78,45.55,45.55,9567.0,34.7304,34.7759,34.6012,34.6012,9567.0
2018-03-05 10:10:00,45.59,45.83,45.55,45.78,12556.0,34.6316,34.8139,34.6012,34.7759,12556.0
2018-03-05 10:20:00,45.76,45.88,45.75,45.8,9372.0,34.7607,34.8519,34.7531,34.7911,9372.0
2018-03-05 10:30:00,45.82,46.0,45.72,45.96,35963.0,34.8063,34.943,34.7304,34.9127,35963.0
2018-03-05 10:40:00,45.98,46.14,45.95,46.14,15173.0,34.9279,35.0494,34.9051,35.0494,15173.0
2018-03-05 10:50:00,46.13,46.44,46.12,46.41,17652.0,35.0418,35.2773,35.0342,35.2545,17652.0
2018-03-05 11:00:00,46.42,46.52,46.41,46.45,24648.0,35.2621,35.3381,35.2545,35.2849,24648.0
2018-03-05 11:10:00,46.44,46.74,46.44,46.67,26945.0,35.2773,35.5052,35.2773,35.452,26945.0
2018-03-05 11:20:00,46.68,46.73,46.39,46.51,24154.0,35.4596,35.4976,35.2393,35.3305,24154.0
2018-03-05 11:30:00,46.47,46.62,46.35,46.59,18808.0,35.3001,35.414,35.2089,35.3912,18808.0
2018-03-05 11:40:00,46.62,46.71,46.62,46.63,10742.0,35.414,35.4824,35.414,35.4216,10742.0
2018-03-05 11:50:00,46.62,46.63,46.54,46.59,5342.0,35.414,35.4216,35.3532,35.3912,5342.0
2018-03-05 12:00:00,46.59,46.61,46.48,46.52,6574.0,35.3912,35.4064,35.3077,35.3381,6574.0
2018-03-05 12:10:00,46.53,46.7,46.51,46.62,14292.0,35.3457,35.4748,35.3305,35.414,14292.0
2018-03-05 12:20:00,46.63,46.78,46.63,46.73,18314.0,35.4216,35.5356,35.4216,35.4976,18314.0
2018-03-05 12:30:00,46.72,46.77,46.61,46.62,21014.0,35.49,35.528,35.4064,35.414,21014.0
2018-03-05 12:40:00,46.63,46.71,46.59,46.67,20259.0,35.4216,35.4824,35.3912,35.452,20259.0
2018-03-05 12:50:00,46.68,46.69,46.57,46.57,11140.0,35.4596,35.4672,35.376,35.376,11140.0
2018-03-05 13:00:00,46.6,46.71,46.59,46.68,8535.0,35.3988,35.4824,35.3912,35.4596,8535.0
2018-03-05 13:10:00,46.71,46.72,46.64,46.66,7001.0,35.4824,35.49,35.4292,35.4444,7001.0
2018-03-05 13:20:00,46.63,46.64,46.46,46.46,14509.0,35.4216,35.4292,35.2925,35.2925,14509.0
2018-03-05 13:30:00,46.45,46.48,46.26,46.47,39616.0,35.2849,35.3077,35.1406,35.3001,39616.0
2018-03-05 13:40:00,46.47,46.63,46.45,46.56,21148.0,35.3001,35.4216,35.2849,35.3684,21148.0
2018-03-05 13:50:00,46.55,46.62,46.5,46.54,9294.0,35.3608,35.414,35.3229,35.3532,9294.0
2018-03-05 14:00:00,46.55,46.65,46.54,46.63,16167.0,35.3608,35.4368,35.3532,35.4216,16167.0
2018-03-05 14:10:00,46.64,46.64,46.51,46.51,13453.0,35.4292,35.4292,35.3305,35.3305,13453.0
2018-03-05 14:20:00,46.49,46.69,46.49,46.67,19438.0,35.3153,35.4672,35.3153,35.452,19438.0
2018-03-05 14:30:00,46.67,46.71,46.55,46.64,21447.0,35.452,35.4824,35.3608,35.4292,21447.0
2018-03-05 14:40:00,46.65,46.65,46.52,46.63,15372.0,35.4368,35.4368,35.3381,35.4216,15372.0
2018-03-05 14:50:00,46.64,46.71,46.63,46.69,12841.0,35.4292,35.4824,35.4216,35.4672,12841.0
2018-03-05 15:00:00,46.69,46.84,46.68,46.69,22017.0,35.4672,35.5811,35.4596,35.4672,22017.0
2018-03-05 15:10:00,46.68,46.72,46.63,46.71,20432.0,35.4596,35.49,35.4216,35.4824,20432.0
2018-03-05 15:20:00,46.71,46.76,46.61,46.64,29469.0,35.4824,35.5204,35.4064,35.4292,29469.0
2018-03-05 15:30:00,46.64,46.75,46.62,46.65,27121.0,35.4292,35.5128,35.414,35.4368,27121.0
2018-03-05 15:40:00,46.66,46.79,46.64,46.69,36355.0,35.4444,35.5432,35.4292,35.4672,36355.0
2018-03-05 15:50:00,46.68,46.68,46.51,46.55,76324.0,35.4596,35.4596,35.3305,35.3608,76324.0
2018-03-06 09:30:00,46.9,46.97,46.41,46.46,26773.0,35.6267,35.6799,35.2545,35.2925,26773.0
2018-03-06 09:40:00,46.47,46.8,46.43,46.55,17509.0,35.3001,35.5508,35.2697,35.3608,17509.0
2018-03-06 09:50:00,46.5,46.77,46.5,46.75,18510.0,35.3229,35.528,35.3229,35.5128,18510.0
2018-03-06 10:00:00,46.73,46.75,46.46,46.46,33700.0,35.4976,35.5128,35.2925,35.2925,33700.0
2018-03-06 10:10:00,46.47,46.55,46.33,46.42,10689.0,35.3001,35.3608,35.1937,35.2621,10689.0
2018-03-06 10:20:00,46.41,46.51,46.38,46.46,9125.0,35.2545,35.3305,35.2317,35.2925,9125.0
2018-03-06 10:30:00,46.46,46.57,46.39,46.5,9861.0,35.2925,35.376,35.2393,35.3229,9861.0
2018-03-06 10:40:00,46.49,46.49,46.26,46.26,10288.0,35.3153,35.3153,35.1406,35.1406,10288.0
2018-03-06 10:50:00,46.24,46.31,46.15,46.23,16424.0,35.1254,35.1785,35.057,35.1178,16424.0
2018-03-06 11:00:00,46.23,46.46,46.2,46.42,21613.0,35.1178,35.2925,35.095,35.2621,21613.0
2018-03-06 11:10:00,46.44,46.48,46.33,46.36,19533.0,35.2773,35.3077,35.1937,35.2165,19533.0
2018-03-06 11:20:00,46.34,46.4,46.27,46.34,28997.0,35.2013,35.2469,35.1481,35.2013,28997.0
2018-03-06 11:30:00,46.33,46.52,46.18,46.44,30972.0,35.1937,35.3381,35.0798,35.2773,30972.0
2018-03-06 11:40:00,46.43,46.59,46.36,46.51,28501.0,35.2697,35.3912,35.2165,35.3305,28501.0
2018-03-06 11:50:00,46.49,46.52,46.41,46.5,10910.0,35.3153,35.3381,35.2545,35.3229,10910.0
2018-03-06 12:00:00,46.5,46.5,46.39,46.39,7431.0,35.3229,35.3229,35.2393,35.2393,7431.0
2018-03-06 12:10:00,46.41,46.44,46.33,46.42,12150.0,35.2545,35.2773,35.1937,35.2621,12150.0
2018-03-06 12:20:00,46.41,46.54,46.4,46.51,14943.0,35.2545,35.3532,35.2469,35.3305,14943.0
2018-03-06 12:30:00,46.51,46.53,46.36,46.36,9437.0,35.3305,35.3457,35.2165,35.2165,9437.0
2018-03-06 12:40:00,46.36,46.38,46.29,46.35,7042.0,35.2165,35.2317,35.1633,35.2089,7042.0
2018-03-06 12:50:00,46.37,46.44,46.33,46.42,8393.0,35.2241,35.2773,35.1937,35.2621,8393.0
2018-03-06 13:00:00,46.43,46.64,46.41,46.62,11053.0,35.2697,35.4292,35.2545,35.414,11053.0
2018-03-06 13:10:00,46.63,46.67,46.56,46.56,7170.0,35.4216,35.452,35.3684,35.3684,7170.0
2018-03-06 13:20:00,46.53,46.62,46.51,46.58,7746.0,35.3457,35.414,35.3305,35.3836,7746.0
2018-03-06 13:30:00,46.57,46.59,46.49,46.5,17418.0,35.376,35.3912,35.3153,35.3229,17418.0
2018-03-06 13:40:00,46.52,46.52,46.48,46.48,11583.0,35.3381,35.3381,35.3077,35.3077,11583.0
2018-03-06 13:50:00,46.46,46.6,46.46,46.56,16458.0,35.2925,35.3988,35.2925,35.3684,16458.0
2018-03-06 14:00:00,46.53,46.64,46.53,46.56,12010.0,35.3457,35.4292,35.3457,35.3684,12010.0
2018-03-06 14:10:00,46.56,46.58,46.43,46.47,9682.0,35.3684,35.3836,35.2697,35.3001,9682.0
2018-03-06 14:20:00,46.48,46.52,46.45,46.45,9939.0,35.3077,35.3381,35.2849,35.2849,9939.0
2018-03-06 14:30:00,46.47,46.59,46.47,46.57,12362.0,35.3001,35.3912,35.3001,35.376,12362.0
2018-03-06 14:40:00,46.57,46.57,46.49,46.52,10191.0,35.376,35.376,35.3153,35.3381,10191.0
2018-03-06 14:50:00,46.52,46.52,46.47,46.49,13510.0,35.3381,35.3381,35.3001,35.3153,13510.0
2018-03-06 15:00:00,46.48,46.49,46.32,46.32,24827.0,35.3077,35.3153,35.1861,35.1861,24827.0
2018-03-06 15:10:00,46.29,46.29,46.19,46.26,24650.0,35.1633,35.1633,35.0874,35.1406,24650.0
2018-03-06 15:20:00,46.25,46.34,46.25,46.31,23602.0,35.133,35.2013,35.133,35.1785,23602.0
2018-03-06 15:30:00,46.33,46.4,46.29,46.29,35203.0,35.1937,35.2469,35.1633,35.1633,35203.0
2018-03-06 15:40:00,46.29,46.35,46.23,46.25,43516.0,35.1633,35.2089,35.1178,35.133,43516.0
2018-03-06 15:50:00,46.25,46.33,46.25,46.25,81347.0,35.133,35.1937,35.133,35.133,81347.0
2018-03-07 09:30:00,45.88,46.23,45.64,46.14,48232.0,34.8519,35.1178,34.6696,35.0494,48232.0
2018-03-07 09:40:00,46.15,46.15,45.83,46.05,19764.0,35.057,35.057,34.8139,34.981,19764.0
2018-03-07 09:50:00,46.05,46.05,45.84,45.93,16530.0,34.981,34.981,34.8215,34.8899,16530.0
2018-03-07 10:00:00,45.9,46.09,45.85,46.06,15465.0,34.8671,35.0114,34.8291,34.9886,15465.0
2018-03-07 10:10:00,46.07,46.27,46.07,46.21,37664.0,34.9962,35.1481,34.9962,35.1026,37664.0
2018-03-07 10:20:00,46.25,46.28,46.21,46.25,36793.0,35.133,35.1557,35.1026,35.133,36793.0
2018-03-07 10:30:00,46.27,46.46,46.23,46.39,17289.0,35.1481,35.2925,35.1178,35.2393,17289.0
2018-03-07 10:40:00,46.38,46.45,46.24,46.3,23791.0,35.2317,35.2849,35.1254,35.1709,23791.0
2018-03-07 10:50:00,46.32,46.32,46.19,46.27,22601.0,35.1861,35.1861,35.0874,35.1481,22601.0
2018-03-07 11:00:00,46.29,46.29,46.02,46.09,77437.0,35.1633,35.1633,34.9582,35.0114,77437.0
2018-03-07 11:10:00,46.09,46.09,45.94,45.94,32676.0,35.0114,35.0114,34.8975,34.8975,32676.0
2018-03-07 11:20:00,45.93,46.01,45.91,45.91,16670.0,34.8899,34.9506,34.8747,34.8747,16670.0
2018-03-07 11:30:00,45.9,45.91,45.73,45.73,53485.0,34.8671,34.8747,34.7379,34.7379,53485.0
2018-03-07 11:40:00,45.71,45.77,45.67,45.7,13085.0,34.7228,34.7683,34.6924,34.7152,13085.0
2018-03-07 11:50:00,45.69,45.69,45.38,45.42,56121.0,34.7076,34.7076,34.4721,34.5025,56121.0
2018-03-07 12:00:00,45.4,45.5,45.38,45.4,19932.0,34.4873,34.5632,34.4721,34.4873,19932.0
2018-03-07 12:10:00,45.42,45.42,45.19,45.19,25195.0,34.5025,34.5025,34.3277,34.3277,25195.0
2018-03-07 12:20:00,45.18,45.49,45.08,45.36,127585.0,34.3201,34.5556,34.2442,34.4569,127585.0
2018-03-07 12:30:00,45.33,45.63,45.21,45.61,72609.0,34.4341,34.662,34.3429,34.6468,72609.0
2018-03-07 12:40:00,45.6,45.63,45.55,45.57,11341.0,34.6392,34.662,34.6012,34.6164,11341.0
2018-03-07 12:50:00,45.55,45.64,45.55,45.56,10836.0,34.6012,34.6696,34.6012,34.6088,10836.0
2018-03-07 13:00:00,45.56,45.63,45.5,45.51,15098.0,34.6088,34.662,34.5632,34.5708,15098.0
2018-03-07 13:10:00,45.5,45.54,45.22,45.36,19288.0,34.5632,34.5936,34.3505,34.4569,19288.0
2018-03-07 13:20:00,45.38,45.52,45.29,45.52,27514.0,34.4721,34.5784,34.4037,34.5784,27514.0
2018-03-07 13:30:00,45.55,45.57,45.25,45.27,21975.0,34.6012,34.6164,34.3733,34.3885,21975.0
2018-03-07 13:40:00,45.27,45.28,45.05,45.21,43686.0,34.3885,34.3961,34.2214,34.3429,43686.0
2018-03-07 13:50:00,45.17,45.19,45.03,45.04,12802.0,34.3126,34.3277,34.2062,34.2138,12802.0
2018-03-07 14:00:00,45.03,45.19,45.0,45.01,22505.0,34.2062,34.3277,34.1834,34.191,22505.0
2018-03-07 14:10:00,45.03,45.07,45.0,45.02,22982.0,34.2062,34.2366,34.1834,34.1986,22982.0
2018-03-07 14:20:00,45.02,45.03,44.79,44.79,41464.0,34.1986,34.2062,34.0239,34.0239,41464.0
2018-03-07 14:30:00,44.8,44.82,44.74,44.77,36986.0,34.0315,34.0467,33.9859,34.0087,36986.0
2018-03-07 14:40:00,44.78,44.78,44.7,44.71,22359.0,34.0163,34.0163,33.9555,33.9631,22359.0
2018-03-07 14:50:00,44.72,44.74,44.65,44.71,22987.0,33.9707,33.9859,33.9175,33.9631,22987.0
2018-03-07 15:00:00,44.71,44.86,44.7,44.86,34278.0,33.9631,34.0771,33.9555,34.0771,34278.0
2018-03-07 15:10:00,44.87,44.92,44.74,44.76,43507.0,34.0847,34.1226,33.9859,34.0011,43507.0
2018-03-07 15:20:00,44.76,44.78,44.67,44.77,42199.0,34.0011,34.0163,33.9327,34.0087,42199.0
2018-03-07 15:30:00,44.77,44.98,44.76,44.96,62653.0,34.0087,34.1682,34.0011,34.153,62653.0
2018-03-07 15:40:00,44.96,45.02,44.93,45.01,83825.0,34.153,34.1986,34.1302,34.191,83825.0
2018-03-07 15:50:00,45.02,45.14,44.94,45.09,165410.0,34.1986,34.2898,34.1378,34.2518,165410.0
2018-03-08 09:30:00,45.21,45.38,44.98,45.08,18649.0,34.3429,34.4721,34.1682,34.2442,18649.0
2018-03-08 09:40:00,45.05,45.46,44.97,45.45,52586.0,34.2214,34.5328,34.1606,34.5253,52586.0
2018-03-08 09:50:00,45.43,45.47,45.12,45.16,18984.0,34.5101,34.5404,34.2746,34.305,18984.0
2018-03-08 10:00:00,45.18,45.3,45.01,45.09,13097.0,34.3201,34.4113,34.191,34.2518,13097.0
2018-03-08 10:10:00,45.03,45.31,45.03,45.28,15925.0,34.2062,34.4189,34.2062,34.3961,15925.0
2018-03-08 10:20:00,45.27,45.42,45.19,45.2,50293.0,34.3885,34.5025,34.3277,34.3353,50293.0
2018-03-08 10:30:00,45.18,45.22,45.08,45.16,14504.0,34.3201,34.3505,34.2442,34.305,14504.0
2018-03-08 10:40:00,45.13,45.25,45.11,45.21,31491.0,34.2822,34.3733,34.267,34.3429,31491.0
2018-03-08 10:50:00,45.17,45.21,44.91,44.93,76323.0,34.3126,34.3429,34.115,34.1302,76323.0
2018-03-08 11:00:00,44.93,44.98,44.84,44.93,38361.0,34.1302,34.1682,34.0619,34.1302,38361.0
2018-03-08 11:10:00,44.93,45.04,44.89,44.93,28672.0,34.1302,34.2138,34.0999,34.1302,28672.0
2018-03-08 11:20:00,44.93,44.94,44.73,44.73,12131.0,34.1302,34.1378,33.9783,33.9783,12131.0
2018-03-08 11:30:00,44.73,44.75,44.53,44.53,26300.0,33.9783,33.9935,33.8264,33.8264,26300.0
2018-03-08 11:40:00,44.51,44.64,44.42,44.64,40476.0,33.8112,33.9099,33.7428,33.9099,40476.0
2018-03-08 11:50:00,44.64,44.79,44.63,44.71,26996.0,33.9099,34.0239,33.9024,33.9631,26996.0
2018-03-08 12:00:00,44.72,44.76,44.62,44.65,11922.0,33.9707,34.0011,33.8948,33.9175,11922.0
2018-03-08 12:10:00,44.64,44.79,44.61,44.76,13440.0,33.9099,34.0239,33.8872,34.0011,13440.0
2018-03-08 12:20:00,44.74,44.81,44.73,44.78,4548.0,33.9859,34.0391,33.9783,34.0163,4548.0
2018-03-08 12:30:00,44.78,44.84,44.74,44.83,10098.0,34.0163,34.0619,33.9859,34.0543,10098.0
2018-03-08 12:40:00,44.82,44.88,44.81,44.88,6217.0,34.0467,34.0923,34.0391,34.0923,6217.0
2018-03-08 12:50:00,44.88,44.98,44.81,44.96,16461.0,34.0923,34.1682,34.0391,34.153,16461.0
2018-03-08 13:00:00,44.96,45.02,44.93,44.94,13269.0,34.153,34.1986,34.1302,34.1378,13269.0
2018-03-08 13:10:00,44.94,44.95,44.87,44.91,9852.0,34.1378,34.1454,34.0847,34.115,9852.0
2018-03-08 13:20:00,44.92,44.94,44.79,44.86,21210.0,34.1226,34.1378,34.0239,34.0771,21210.0
2018-03-08 13:30:00,44.84,44.86,44.79,44.83,15752.0,34.0619,34.0771,34.0239,34.0543,15752.0
2018-03-08 13:40:00,44.84,44.91,44.82,44.91,7849.0,34.0619,34.115,34.0467,34.115,7849.0
2018-03-08 13:50:00,44.91,44.97,44.91,44.92,8500.0,34.115,34.1606,34.115,34.1226,8500.0
2018-03-08 14:00:00,44.93,44.96,44.76,44.77,122101.0,34.1302,34.153,34.0011,34.0087,122101.0
2018-03-08 14:10:00,44.78,44.88,44.71,44.81,39957.0,34.0163,34.0923,33.9631,34.0391,39957.0
2018-03-08 14:20:00,44.81,44.85,44.75,44.8,28344.0,34.0391,34.0695,33.9935,34.0315,28344.0
2018-03-08 14:30:00,44.8,44.89,44.78,44.88,12894.0,34.0315,34.0999,34.0163,34.0923,12894.0
2018-03-08 14:40:00,44.89,44.89,44.78,44.8,28643.0,34.0999,34.0999,34.0163,34.0315,28643.0
2018-03-08 14:50:00,44.8,44.8,44.75,44.79,32608.0,34.0315,34.0315,33.9935,34.0239,32608.0
2018-03-08 15:00:00,44.8,44.85,44.78,44.85,48785.0,34.0315,34.0695,34.0163,34.0695,48785.0
2018-03-08 15:10:00,44.85,44.86,44.65,44.77,46442.0,34.0695,34.0771,33.9175,34.0087,46442.0
2018-03-08 15:20:00,44.78,44.86,44.75,44.84,42857.0,34.0163,34.0771,33.9935,34.0619,42857.0
2018-03-08 15:30:00,44.85,44.86,44.76,44.76,34662.0,34.0695,34.0771,34.0011,34.0011,34662.0
2018-03-08 15:40:00,44.75,44.82,44.71,44.73,40280.0,33.9935,34.0467,33.9631,33.9783,40280.0
2018-03-08 15:50:00,44.74,44.81,44.73,44.76,100283.0,33.9859,34.0391,33.9783,34.0011,100283.0
2018-03-09 09:30:00,45.19,45.25,44.92,45.21,28919.0,34.3277,34.3733,34.1226,34.3429,28919.0
2018-03-09 09:40:00,45.19,45.19,44.96,45.03,14366.0,34.3277,34.3277,34.153,34.2062,14366.0
2018-03-09 09:50:00,45.05,45.17,44.98,45.15,16754.0,34.2214,34.3126,34.1682,34.2974,16754.0
2018-03-09 10:00:00,45.17,45.3,45.06,45.28,18247.0,34.3126,34.4113,34.229,34.3961,18247.0
2018-03-09 10:10:00,45.28,45.28,45.09,45.1,39125.0,34.3961,34.3961,34.2518,34.2594,39125.0
2018-03-09 10:20:00,45.12,45.36,45.12,45.31,30208.0,34.2746,34.4569,34.2746,34.4189,30208.0
2018-03-09 10:30:00,45.3,45.49,45.29,45.37,25740.0,34.4113,34.5556,34.4037,34.4645,25740.0
2018-03-09 10:40:00,45.37,45.49,45.34,45.44,44379.0,34.4645,34.5556,34.4417,34.5177,44379.0
2018-03-09 10:50:00,45.43,45.48,45.38,45.42,36201.0,34.5101,34.548,34.4721,34.5025,36201.0
2018-03-09 11:00:00,45.42,45.49,45.36,45.44,31502.0,34.5025,34.5556,34.4569,34.5177,31502.0
2018-03-09 11:10:00,45.45,45.75,45.41,45.74,41552.0,34.5253,34.7531,34.4949,34.7455,41552.0
2018-03-09 11:20:00,45.73,45.77,45.57,45.6,31053.0,34.7379,34.7683,34.6164,34.6392,31053.0
2018-03-09 11:30:00,45.6,45.8,45.4,45.49,98387.0,34.6392,34.7911,34.4873,34.5556,98387.0
2018-03-09 11:40:00,45.5,45.52,45.42,45.44,11355.0,34.5632,34.5784,34.5025,34.5177,11355.0
2018-03-09 11:50:00,45.49,45.56,45.46,45.56,14950.0,34.5556,34.6088,34.5328,34.6088,14950.0
2018-03-09 12:00:00,45.57,45.6,45.47,45.56,9015.0,34.6164,34.6392,34.5404,34.6088,9015.0
2018-03-09 12:10:00,45.58,45.62,45.52,45.52,17537.0,34.624,34.6544,34.5784,34.5784,17537.0
2018-03-09 12:20:00,45.52,45.57,45.48,45.57,12957.0,34.5784,34.6164,34.548,34.6164,12957.0
2018-03-09 12:30:00,45.56,45.58,45.48,45.49,19368.0,34.6088,34.624,34.548,34.5556,19368.0
2018-03-09 12:40:00,45.49,45.61,45.46,45.55,21551.0,34.5556,34.6468,34.5328,34.6012,21551.0
2018-03-09 12:50:00,45.57,45.57,45.5,45.52,11467.0,34.6164,34.6164,34.5632,34.5784,11467.0
2018-03-09 13:00:00,45.53,45.58,45.46,45.47,12594.0,34.586,34.624,34.5328,34.5404,12594.0
2018-03-09 13:10:00,45.46,45.5,45.41,45.49,16385.0,34.5328,34.5632,34.4949,34.5556,16385.0
2018-03-09 13:20:00,45.48,45.52,45.42,45.42,19047.0,34.548,34.5784,34.5025,34.5025,19047.0
2018-03-09 13:30:00,45.43,45.46,45.4,45.46,24538.0,34.5101,34.5328,34.4873,34.5328,24538.0
2018-03-09 13:40:00,45.45,45.45,45.38,45.4,21015.0,34.5253,34.5253,34.4721,34.4873,21015.0
2018-03-09 13:50:00,45.39,45.42,45.36,45.4,21699.0,34.4797,34.5025,34.4569,34.4873,21699.0
2018-03-09 14:00:00,45.42,45.5,45.42,45.47,34147.0,34.5025,34.5632,34.5025,34.5404,34147.0
2018-03-09 14:10:00,45.47,45.53,45.46,45.53,28154.0,34.5404,34.586,34.5328,34.586,28154.0
2018-03-09 14:20:00,45.54,45.56,45.5,45.54,20128.0,34.5936,34.6088,34.5632,34.5936,20128.0
2018-03-09 14:30:00,45.54,45.63,45.53,45.61,14710.0,34.5936,34.662,34.586,34.6468,14710.0
2018-03-09 14:40:00,45.61,45.72,45.54,45.72,46906.0,34.6468,34.7304,34.5936,34.7304,46906.0
2018-03-09 14:50:00,45.71,45.72,45.6,45.68,52485.0,34.7228,34.7304,34.6392,34.7,52485.0
2018-03-09 15:00:00,45.67,45.73,45.6,45.6,31797.0,34.6924,34.7379,34.6392,34.6392,31797.0
2018-03-09 15:10:00,45.6,45.68,45.58,45.62,31440.0,34.6392,34.7,34.624,34.6544,31440.0
2018-03-09 15:20:00,45.61,45.72,45.59,45.71,46932.0,34.6468,34.7304,34.6316,34.7228,46932.0
2018-03-09 15:30:00,45.72,45.75,45.64,45.7,49773.0,34.7304,34.7531,34.6696,34.7152,49773.0
2018-03-09 15:40:00,45.69,45.72,45.6,45.68,60765.0,34.7076,34.7304,34.6392,34.7,60765.0
2018-03-09 15:50:00,45.69,45.72,45.65,45.66,115594.0,34.7076,34.7304,34.6772,34.6848,115594.0
2018-03-12 09:30:00,45.75,46.11,45.75,46.03,42170.0,34.7531,35.0266,34.7531,34.9658,42170.0
2018-03-12 09:40:00,46.03,46.37,45.97,46.33,21284.0,34.9658,35.2241,34.9203,35.1937,21284.0
2018-03-12 09:50:00,46.3,46.34,46.18,46.28,36872.0,35.1709,35.2013,35.0798,35.1557,36872.0
2018-03-12 10:00:00,46.37,46.38,46.25,46.29,51323.0,35.2241,35.2317,35.133,35.1633,51323.0
2018-03-12 10:10:00,46.29,46.33,46.18,46.32,36036.0,35.1633,35.1937,35.0798,35.1861,36036.0
2018-03-12 10:20:00,46.35,46.57,46.35,46.54,45802.0,35.2089,35.376,35.2089,35.3532,45802.0
2018-03-12 10:30:00,46.53,46.67,46.49,46.55,23755.0,35.3457,35.452,35.3153,35.3608,23755.0
2018-03-12 10:40:00,46.56,46.57,46.48,46.52,30941.0,35.3684,35.376,35.3077,35.3381,30941.0
2018-03-12 10:50:00,46.56,46.58,46.45,46.5,24622.0,35.3684,35.3836,35.2849,35.3229,24622.0
2018-03-12 11:00:00,46.5,46.67,46.46,46.51,140220.0,35.3229,35.452,35.2925,35.3305,140220.0
2018-03-12 11:10:00,46.52,46.53,46.45,46.47,32459.0,35.3381,35.3457,35.2849,35.3001,32459.0
2018-03-12 11:20:00,46.48,46.48,46.33,46.38,12806.0,35.3077,35.3077,35.1937,35.2317,12806.0
2018-03-12 11:30:00,46.39,46.46,46.37,46.41,18527.0,35.2393,35.2925,35.2241,35.2545,18527.0
2018-03-12 11:40:00,46.41,46.44,46.34,46.34,17070.0,35.2545,35.2773,35.2013,35.2013,17070.0
2018-03-12 11:50:00,46.34,46.38,46.3,46.34,20621.0,35.2013,35.2317,35.1709,35.2013,20621.0
2018-03-12 12:00:00,46.35,46.38,46.32,46.35,13965.0,35.2089,35.2317,35.1861,35.2089,13965.0
2018-03-12 12:10:00,46.34,46.39,46.3,46.32,22922.0,35.2013,35.2393,35.1709,35.1861,22922.0
2018-03-12 12:20:00,46.31,46.49,46.3,46.42,22536.0,35.1785,35.3153,35.1709,35.2621,22536.0
2018-03-12 12:30:00,46.43,46.45,46.27,46.29,22308.0,35.2697,35.2849,35.1481,35.1633,22308.0
2018-03-12 12:40:00,46.3,46.39,46.3,46.33,11701.0,35.1709,35.2393,35.1709,35.1937,11701.0
2018-03-12 12:50:00,46.32,46.44,46.32,46.38,9975.0,35.1861,35.2773,35.1861,35.2317,9975.0
2018-03-12 13:00:00,46.39,46.49,46.38,46.48,9947.0,35.2393,35.3153,35.2317,35.3077,9947.0
2018-03-12 13:10:00,46.49,46.54,46.48,46.54,19095.0,35.3153,35.3532,35.3077,35.3532,19095.0
2018-03-12 13:20:00,46.55,46.56,46.49,46.51,18472.0,35.3608,35.3684,35.3153,35.3305,18472.0
2018-03-12 13:30:00,46.51,46.64,46.5,46.64,30531.0,35.3305,35.4292,35.3229,35.4292,30531.0
2018-03-12 13:40:00,46.63,46.65,46.55,46.59,58414.0,35.4216,35.4368,35.3608,35.3912,58414.0
2018-03-12 13:50:00,46.59,46.63,46.53,46.53,19413.0,35.3912,35.4216,35.3457,35.3457,19413.0
2018-03-12 14:00:00,46.54,46.56,46.47,46.53,30378.0,35.3532,35.3684,35.3001,35.3457,30378.0
2018-03-12 14:10:00,46.54,46.58,46.44,46.49,23047.0,35.3532,35.3836,35.2773,35.3153,23047.0
2018-03-12 14:20:00,46.48,46.58,46.48,46.54,9881.0,35.3077,35.3836,35.3077,35.3532,9881.0
2018-03-12 14:30:00,46.54,46.6,46.53,46.59,8395.0,35.3532,35.3988,35.3457,35.3912,8395.0
2018-03-12 14:40:00,46.59,46.61,46.54,46.55,13751.0,35.3912,35.4064,35.3532,35.3608,13751.0
2018-03-12 14:50:00,46.55,46.6,46.55,46.57,11325.0,35.3608,35.3988,35.3608,35.376,11325.0
2018-03-12 15:00:00,46.58,46.66,46.58,46.65,14427.0,35.3836,35.4444,35.3836,35.4368,14427.0
2018-03-12 15:10:00,46.64,46.7,46.57,46.57,19175.0,35.4292,35.4748,35.376,35.376,19175.0
2018-03-12 15:20:00,46.57,46.62,46.52,46.62,26716.0,35.376,35.414,35.3381,35.414,26716.0
2018-03-12 15:30:00,46.6,46.71,46.6,46.6,42927.0,35.3988,35.4824,35.3988,35.3988,42927.0
2018-03-12 15:40:00,46.61,46.66,46.58,46.62,83420.0,35.4064,35.4444,35.3836,35.414,83420.0
2018-03-12 15:50:00,46.61,46.74,46.54,46.73,165026.0,35.4064,35.5052,35.3532,35.4976,165026.0
2018-03-13 09:30:00,46.97,47.07,46.85,46.85,25281.0,35.6799,35.7559,35.5887,35.5887,25281.0
2018-03-13 09:40:00,46.86,47.3,46.84,47.21,51615.0,35.5963,35.9306,35.5811,35.8622,51615.0
2018-03-13 09:50:00,47.21,47.23,46.94,46.96,8207.0,35.8622,35.8774,35.6571,35.6723,8207.0
2018-03-13 10:00:00,46.95,46.98,46.79,46.79,19872.0,35.6647,35.6875,35.5432,35.5432,19872.0
2018-03-13 10:10:00,46.79,47.07,46.72,47.05,94213.0,35.5432,35.7559,35.49,35.7407,94213.0
2018-03-13 10:20:00,47.04,47.29,47.01,47.25,43252.0,35.7331,35.923,35.7103,35.8926,43252.0
2018-03-13 10:30:00,47.26,47.3,47.12,47.14,130889.0,35.9002,35.9306,35.7938,35.809,130889.0
2018-03-13 10:40:00,47.16,47.16,46.8,46.84,20846.0,35.8242,35.8242,35.5508,35.5811,20846.0
2018-03-13 10:50:00,46.85,46.93,46.83,46.88,22762.0,35.5887,35.6495,35.5735,35.6115,22762.0
2018-03-13 11:00:00,46.88,46.9,46.74,46.82,36848.0,35.6115,35.6267,35.5052,35.5659,36848.0
2018-03-13 11:10:00,46.82,46.98,46.82,46.95,37647.0,35.5659,35.6875,35.5659,35.6647,37647.0
2018-03-13 11:20:00,46.95,47.05,46.89,47.02,22706.0,35.6647,35.7407,35.6191,35.7179,22706.0
2018-03-13 11:30:00,47.04,47.15,47.03,47.09,22642.0,35.7331,35.8166,35.7255,35.771,22642.0
2018-03-13 11:40:00,47.09,47.09,46.95,47.06,15382.0,35.771,35.771,35.6647,35.7483,15382.0
2018-03-13 11:50:00,47.08,47.08,46.93,46.96,42929.0,35.7634,35.7634,35.6495,35.6723,42929.0
2018-03-13 12:00:00,46.95,46.98,46.73,46.8,21218.0,35.6647,35.6875,35.4976,35.5508,21218.0
2018-03-13 12:10:00,46.78,46.98,46.78,46.83,28531.0,35.5356,35.6875,35.5356,35.5735,28531.0
2018-03-13 12:20:00,46.83,46.94,46.79,46.85,19818.0,35.5735,35.6571,35.5432,35.5887,19818.0
2018-03-13 12:30:00,46.85,46.97,46.84,46.91,13924.0,35.5887,35.6799,35.5811,35.6343,13924.0
2018-03-13 12:40:00,46.91,46.97,46.89,46.91,19201.0,35.6343,35.6799,35.6191,35.6343,19201.0
2018-03-13 12:50:00,46.92,47.04,46.92,46.94,30818.0,35.6419,35.7331,35.6419,35.6571,30818.0
2018-03-13 13:00:00,46.96,46.98,46.94,46.94,11939.0,35.6723,35.6875,35.6571,35.6571,11939.0
2018-03-13 13:10:00,46.92,46.99,46.9,46.93,10115.0,35.6419,35.6951,35.6267,35.6495,10115.0
2018-03-13 13:20:00,46.93,46.93,46.85,46.91,12853.0,35.6495,35.6495,35.5887,35.6343,12853.0
2018-03-13 13:30:00,46.9,46.97,46.9,46.96,12565.0,35.6267,35.6799,35.6267,35.6723,12565.0
2018-03-13 13:40:00,46.97,47.04,46.96,47.02,19940.0,35.6799,35.7331,35.6723,35.7179,19940.0
2018-03-13 13:50:00,47.0,47.06,46.97,47.06,13138.0,35.7027,35.7483,35.6799,35.7483,13138.0
2018-03-13 14:00:00,47.04,47.07,47.02,47.04,16145.0,35.7331,35.7559,35.7179,35.7331,16145.0
2018-03-13 14:10:00,47.05,47.06,46.95,47.03,18745.0,35.7407,35.7483,35.6647,35.7255,18745.0
2018-03-13 14:20:00,47.02,47.09,47.01,47.09,16037.0,35.7179,35.771,35.7103,35.771,16037.0
2018-03-13 14:30:00,47.08,47.21,47.06,47.19,16607.0,35.7634,35.8622,35.7483,35.847,16607.0
2018-03-13 14:40:00,47.19,47.29,47.16,47.22,36956.0,35.847,35.923,35.8242,35.8698,36956.0
2018-03-13 14:50:00,47.21,47.23,47.14,47.21,22810.0,35.8622,35.8774,35.809,35.8622,22810.0
2018-03-13 15:00:00,47.22,47.22,47.05,47.12,26384.0,35.8698,35.8698,35.7407,35.7938,26384.0
2018-03-13 15:10:00,47.12,47.2,47.1,47.2,35152.0,35.7938,35.8546,35.7786,35.8546,35152.0
2018-03-13 15:20:00,47.2,47.24,47.18,47.22,48645.0,35.8546,35.885,35.8394,35.8698,48645.0
2018-03-13 15:30:00,47.21,47.23,47.11,47.12,81993.0,35.8622,35.8774,35.7862,35.7938,81993.0
2018-03-13 15:40:00,47.12,47.14,47.07,47.13,84091.0,35.7938,35.809,35.7559,35.8014,84091.0
2018-03-13 15:50:00,47.12,47.37,47.1,47.14,185159.0,35.7938,35.9837,35.7786,35.809,185159.0
2018-03-14 09:30:00,47.25,47.31,47.12,47.28,62996.0,35.8926,35.9382,35.7938,35.9154,62996.0
2018-03-14 09:40:00,47.3,47.36,47.15,47.22,47987.0,35.9306,35.9761,35.8166,35.8698,47987.0
2018-03-14 09:50:00,47.22,47.39,47.21,47.39,39203.0,35.8698,35.9989,35.8622,35.9989,39203.0
2018-03-14 10:00:00,47.38,47.39,47.1,47.1,33269.0,35.9913,35.9989,35.7786,35.7786,33269.0
2018-03-14 10:10:00,47.09,47.19,46.97,47.08,48439.0,35.771,35.847,35.6799,35.7634,48439.0
2018-03-14 10:20:00,47.07,47.19,47.07,47.07,27511.0,35.7559,35.847,35.7559,35.7559,27511.0
2018-03-14 10:30:00,47.07,47.12,46.88,46.95,28196.0,35.7559,35.7938,35.6115,35.6647,28196.0
2018-03-14 10:40:00,46.94,47.03,46.94,47.0,16291.0,35.6571,35.7255,35.6571,35.7027,16291.0
2018-03-14 10:50:00,46.99,47.23,46.94,47.08,94159.0,35.6951,35.8774,35.6571,35.7634,94159.0
2018-03-14 11:00:00,47.08,47.12,47.0,47.09,86512.0,35.7634,35.7938,35.7027,35.771,86512.0
2018-03-14 11:10:00,47.1,47.12,46.97,46.99,19751.0,35.7786,35.7938,35.6799,35.6951,19751.0
2018-03-14 11:20:00,47.0,47.0,46.8,46.82,17495.0,35.7027,35.7027,35.5508,35.5659,17495.0
2018-03-14 11:30:00,46.81,46.91,46.73,46.76,49196.0,35.5583,35.6343,35.4976,35.5204,49196.0
2018-03-14 11:40:00,46.77,46.82,46.73,46.79,18235.0,35.528,35.5659,35.4976,35.5432,18235.0
2018-03-14 11:50:00,46.81,46.86,46.72,46.84,18017.0,35.5583,35.5963,35.49,35.5811,18017.0
2018-03-14 12:00:00,46.84,46.9,46.78,46.81,19117.0,35.5811,35.6267,35.5356,35.5583,19117.0
2018-03-14 12:10:00,46.81,46.91,46.79,46.89,47339.0,35.5583,35.6343,35.5432,35.6191,47339.0
2018-03-14 12:20:00,46.91,46.92,46.85,46.88,20477.0,35.6343,35.6419,35.5887,35.6115,20477.0
2018-03-14 12:30:00,46.88,46.91,46.85,46.9,52143.0,35.6115,35.6343,35.5887,35.6267,52143.0
2018-03-14 12:40:00,46.9,46.91,46.8,46.8,50859.0,35.6267,35.6343,35.5508,35.5508,50859.0
2018-03-14 12:50:00,46.8,46.81,46.67,46.67,13530.0,35.5508,35.5583,35.452,35.452,13530.0
2018-03-14 13:00:00,46.67,46.67,46.59,46.63,10139.0,35.452,35.452,35.3912,35.4216,10139.0
2018-03-14 13:10:00,46.62,46.66,46.6,46.64,7987.0,35.414,35.4444,35.3988,35.4292,7987.0
2018-03-14 13:20:00,46.64,46.73,46.64,46.7,7481.0,35.4292,35.4976,35.4292,35.4748,7481.0
2018-03-14 13:30:00,46.7,46.74,46.67,46.72,28397.0,35.4748,35.5052,35.452,35.49,28397.0
2018-03-14 13:40:00,46.7,46.71,46.62,46.67,9495.0,35.4748,35.4824,35.414,35.452,9495.0
2018-03-14 13:50:00,46.67,46.72,46.63,46.63,11645.0,35.452,35.49,35.4216,35.4216,11645.0
2018-03-14 14:00:00,46.64,46.78,46.62,46.71,21441.0,35.4292,35.5356,35.414,35.4824,21441.0
2018-03-14 14:10:00,46.71,46.71,46.62,46.68,13200.0,35.4824,35.4824,35.414,35.4596,13200.0
2018-03-14 14:20:00,46.69,46.74,46.69,46.74,13775.0,35.4672,35.5052,35.4672,35.5052,13775.0
2018-03-14 14:30:00,46.74,46.8,46.65,46.71,12735.0,35.5052,35.5508,35.4368,35.4824,12735.0
2018-03-14 14:40:00,46.7,46.84,46.68,46.82,19352.0,35.4748,35.5811,35.4596,35.5659,19352.0
2018-03-14 14:50:00,46.82,46.94,46.79,46.92,25532.0,35.5659,35.6571,35.5432,35.6419,25532.0
2018-03-14 15:00:00,46.93,46.93,46.79,46.8,62483.0,35.6495,35.6495,35.5432,35.5508,62483.0
2018-03-14 15:10:00,46.79,46.88,46.73,46.78,51533.0,35.5432,35.6115,35.4976,35.5356,51533.0
2018-03-14 15:20:00,46.78,46.82,46.69,46.71,22086.0,35.5356,35.5659,35.4672,35.4824,22086.0
2018-03-14 15:30:00,46.71,46.82,46.7,46.79,37094.0,35.4824,35.5659,35.4748,35.5432,37094.0
2018-03-14 15:40:00,46.78,46.78,46.63,46.65,48913.0,35.5356,35.5356,35.4216,35.4368,48913.0
2018-03-14 15:50:00,46.64,46.74,46.56,46.73,141387.0,35.4292,35.5052,35.3684,35.4976,141387.0
2018-03-15 09:30:00,47.02,47.44,46.94,47.39,29427.0,35.7179,36.0369,35.6571,35.9989,29427.0
2018-03-15 09:40:00,47.39,47.62,47.39,47.57,31999.0,35.9989,36.1737,35.9989,36.1357,31999.0
2018-03-15 09:50:00,47.57,47.63,47.56,47.59,33482.0,36.1357,36.1812,36.1281,36.1509,33482.0
2018-03-15 10:00:00,47.59,47.6,47.27,47.29,50598.0,36.1509,36.1585,35.9078,35.923,50598.0
2018-03-15 10:10:00,47.32,47.57,47.31,47.54,33077.0,35.9458,36.1357,35.9382,36.1129,33077.0
2018-03-15 10:20:00,47.54,47.68,47.51,47.57,36872.0,36.1129,36.2192,36.0901,36.1357,36872.0
2018-03-15 10:30:00,47.57,47.58,47.4,47.45,49962.0,36.1357,36.1433,36.0065,36.0445,49962.0
2018-03-15 10:40:00,47.46,47.62,47.39,47.51,71624.0,36.0521,36.1737,35.9989,36.0901,71624.0
2018-03-15 10:50:00,47.51,47.7,47.51,47.7,22394.0,36.0901,36.2344,36.0901,36.2344,22394.0
2018-03-15 11:00:00,47.72,47.72,47.57,47.57,36435.0,36.2496,36.2496,36.1357,36.1357,36435.0
2018-03-15 11:10:00,47.59,47.59,46.91,46.91,21632.0,36.1509,36.1509,35.6343,35.6343,21632.0
2018-03-15 11:20:00,46.94,46.94,45.75,45.81,63194.0,35.6571,35.6571,34.7531,34.7987,63194.0
2018-03-15 11:30:00,45.81,46.06,45.56,45.61,263120.0,34.7987,34.9886,34.6088,34.6468,263120.0
2018-03-15 11:40:00,45.62,45.62,44.59,44.8,109292.0,34.6544,34.6544,33.872,34.0315,109292.0
2018-03-15 11:50:00,44.75,44.97,44.3,44.96,142077.0,33.9935,34.1606,33.6517,34.153,142077.0
2018-03-15 12:00:00,44.95,46.63,44.95,46.45,267827.0,34.1454,35.4216,34.1454,35.2849,267827.0
2018-03-15 12:10:00,46.42,46.53,45.94,45.96,90308.0,35.2621,35.3457,34.8975,34.9127,90308.0
2018-03-15 12:20:00,45.91,45.92,45.26,45.41,86063.0,34.8747,34.8823,34.3809,34.4949,86063.0
2018-03-15 12:30:00,45.41,45.65,45.2,45.22,76332.0,34.4949,34.6772,34.3353,34.3505,76332.0
2018-03-15 12:40:00,45.22,45.25,44.9,44.97,81085.0,34.3505,34.3733,34.1075,34.1606,81085.0
2018-03-15 12:50:00,44.98,44.98,44.74,44.75,82233.0,34.1682,34.1682,33.9859,33.9935,82233.0
2018-03-15 13:00:00,44.76,45.23,44.69,45.2,124428.0,34.0011,34.3581,33.9479,34.3353,124428.0
2018-03-15 13:10:00,45.21,45.35,45.09,45.33,42585.0,34.3429,34.4493,34.2518,34.4341,42585.0
2018-03-15 13:20:00,45.4,45.64,45.29,45.3,32562.0,34.4873,34.6696,34.4037,34.4113,32562.0
2018-03-15 13:30:00,45.32,45.41,45.23,45.41,43606.0,34.4265,34.4949,34.3581,34.4949,43606.0
2018-03-15 13:40:00,45.39,45.61,45.27,45.53,66150.0,34.4797,34.6468,34.3885,34.586,66150.0
2018-03-15 13:50:00,45.53,45.79,45.52,45.66,62872.0,34.586,34.7835,34.5784,34.6848,62872.0
2018-03-15 14:00:00,45.68,45.86,45.59,45.84,48670.0,34.7,34.8367,34.6316,34.8215,48670.0
2018-03-15 14:10:00,45.86,45.99,45.84,45.96,75879.0,34.8367,34.9355,34.8215,34.9127,75879.0
2018-03-15 14:20:00,45.97,46.01,45.8,45.94,76584.0,34.9203,34.9506,34.7911,34.8975,76584.0
2018-03-15 14:30:00,45.95,46.12,45.93,46.0,91636.0,34.9051,35.0342,34.8899,34.943,91636.0
2018-03-15 14:40:00,46.0,46.55,45.99,46.41,97533.0,34.943,35.3608,34.9355,35.2545,97533.0
2018-03-15 14:50:00,46.41,46.67,46.41,46.66,97539.0,35.2545,35.452,35.2545,35.4444,97539.0
2018-03-15 15:00:00,46.66,46.67,46.31,46.4,99460.0,35.4444,35.452,35.1785,35.2469,99460.0
2018-03-15 15:10:00,46.38,46.6,46.38,46.6,100518.0,35.2317,35.3988,35.2317,35.3988,100518.0
2018-03-15 15:20:00,46.61,46.79,46.59,46.7,65970.0,35.4064,35.5432,35.3912,35.4748,65970.0
2018-03-15 15:30:00,46.7,46.73,46.34,46.39,92399.0,35.4748,35.4976,35.2013,35.2393,92399.0
2018-03-15 15:40:00,46.4,46.5,46.3,46.5,137826.0,35.2469,35.3229,35.1709,35.3229,137826.0
2018-03-15 15:50:00,46.5,46.53,46.35,46.36,314384.0,35.3229,35.3457,35.2089,35.2165,314384.0
2018-03-16 09:30:00,46.62,47.11,46.52,46.59,59395.0,35.414,35.7862,35.3381,35.3912,59395.0
2018-03-16 09:40:00,46.59,46.85,46.34,46.54,42218.0,35.3912,35.5887,35.2013,35.3532,42218.0
2018-03-16 09:50:00,46.59,46.62,45.94,46.4,152310.0,35.3912,35.414,34.8975,35.2469,152310.0
2018-03-16 10:00:00,46.45,46.65,46.36,46.52,38206.0,35.2849,35.4368,35.2165,35.3381,38206.0
2018-03-16 10:10:00,46.51,46.62,46.42,46.46,32084.0,35.3305,35.414,35.2621,35.2925,32084.0
2018-03-16 10:20:00,46.48,46.87,46.43,46.86,35434.0,35.3077,35.6039,35.2697,35.5963,35434.0
2018-03-16 10:30:00,46.84,47.1,46.78,47.01,37769.0,35.5811,35.7786,35.5356,35.7103,37769.0
2018-03-16 10:40:00,47.03,47.05,46.87,46.97,46118.0,35.7255,35.7407,35.6039,35.6799,46118.0
2018-03-16 10:50:00,46.99,47.22,46.96,47.2,69180.0,35.6951,35.8698,35.6723,35.8546,69180.0
2018-03-16 11:00:00,47.2,47.41,47.15,47.37,36169.0,35.8546,36.0141,35.8166,35.9837,36169.0
2018-03-16 11:10:00,47.36,47.46,47.27,47.46,32055.0,35.9761,36.0521,35.9078,36.0521,32055.0
2018-03-16 11:20:00,47.47,47.6,47.35,47.55,51347.0,36.0597,36.1585,35.9686,36.1205,51347.0
2018-03-16 11:30:00,47.57,47.76,47.57,47.65,48149.0,36.1357,36.28,36.1357,36.1964,48149.0
2018-03-16 11:40:00,47.65,47.87,47.61,47.8,31490.0,36.1964,36.3636,36.1661,36.3104,31490.0
2018-03-16 11:50:00,47.79,47.89,47.5,47.64,40860.0,36.3028,36.3788,36.0825,36.1888,40860.0
2018-03-16 12:00:00,47.67,47.7,47.51,47.66,34143.0,36.2116,36.2344,36.0901,36.204,34143.0
2018-03-16 12:10:00,47.66,47.87,47.62,47.84,41058.0,36.204,36.3636,36.1737,36.3408,41058.0
2018-03-16 12:20:00,47.85,48.08,47.85,47.95,75815.0,36.3484,36.5231,36.3484,36.4243,75815.0
2018-03-16 12:30:00,47.95,48.02,47.9,47.96,37166.0,36.4243,36.4775,36.3863,36.4319,37166.0
2018-03-16 12:40:00,47.97,48.02,47.9,47.91,57570.0,36.4395,36.4775,36.3863,36.3939,57570.0
2018-03-16 12:50:00,47.94,47.94,47.71,47.84,22224.0,36.4167,36.4167,36.242,36.3408,22224.0
2018-03-16 13:00:00,47.86,47.87,47.78,47.83,16898.0,36.356,36.3636,36.2952,36.3332,16898.0
2018-03-16 13:10:00,47.83,47.86,47.65,47.68,14005.0,36.3332,36.356,36.1964,36.2192,14005.0
2018-03-16 13:20:00,47.7,47.7,47.59,47.65,15110.0,36.2344,36.2344,36.1509,36.1964,15110.0
2018-03-16 13:30:00,47.64,47.82,47.63,47.82,20245.0,36.1888,36.3256,36.1812,36.3256,20245.0
2018-03-16 13:40:00,47.84,47.9,47.7,47.8,20670.0,36.3408,36.3863,36.2344,36.3104,20670.0
2018-03-16 13:50:00,47.79,47.79,47.61,47.7,20966.0,36.3028,36.3028,36.1661,36.2344,20966.0
2018-03-16 14:00:00,47.72,47.8,47.66,47.72,39255.0,36.2496,36.3104,36.204,36.2496,39255.0
2018-03-16 14:10:00,47.71,47.84,47.69,47.79,25967.0,36.242,36.3408,36.2268,36.3028,25967.0
2018-03-16 14:20:00,47.8,47.89,47.66,47.66,24560.0,36.3104,36.3788,36.204,36.204,24560.0
2018-03-16 14:30:00,47.67,47.69,47.54,47.55,22180.0,36.2116,36.2268,36.1129,36.1205,22180.0
2018-03-16 14:40:00,47.54,47.78,47.53,47.7,29786.0,36.1129,36.2952,36.1053,36.2344,29786.0
2018-03-16 14:50:00,47.7,47.79,47.65,47.78,29274.0,36.2344,36.3028,36.1964,36.2952,29274.0
2018-03-16 15:00:00,47.78,47.82,47.71,47.78,28244.0,36.2952,36.3256,36.242,36.2952,28244.0
2018-03-16 15:10:00,47.78,47.78,47.67,47.7,33154.0,36.2952,36.2952,36.2116,36.2344,33154.0
2018-03-16 15:20:00,47.7,47.85,47.69,47.82,38308.0,36.2344,36.3484,36.2268,36.3256,38308.0
2018-03-16 15:30:00,47.82,47.96,47.8,47.93,63480.0,36.3256,36.4319,36.3104,36.4091,63480.0
2018-03-16 15:40:00,47.91,47.96,47.85,47.86,122004.0,36.3939,36.4319,36.3484,36.356,122004.0
2018-03-16 15:50:00,47.86,47.87,47.72,47.73,164963.0,36.356,36.3636,36.2496,36.2572,164963.0
2018-03-19 09:30:00,47.61,47.61,47.29,47.57,17196.0,36.1661,36.1661,35.923,36.1357,17196.0
2018-03-19 09:40:00,47.57,47.62,47.05,47.05,31033.0,36.1357,36.1737,35.7407,35.7407,31033.0
2018-03-19 09:50:00,47.05,47.06,46.71,46.71,56489.0,35.7407,35.7483,35.4824,35.4824,56489.0
2018-03-19 10:00:00,46.7,46.72,46.29,46.33,58202.0,35.4748,35.49,35.1633,35.1937,58202.0
2018-03-19 10:10:00,46.33,46.46,46.08,46.31,43048.0,35.1937,35.2925,35.0038,35.1785,43048.0
2018-03-19 10:20:00,46.3,46.59,46.26,46.52,22046.0,35.1709,35.3912,35.1406,35.3381,22046.0
2018-03-19 10:30:00,46.52,46.89,46.46,46.88,37906.0,35.3381,35.6191,35.2925,35.6115,37906.0
2018-03-19 10:40:00,46.89,46.99,46.64,46.8,14761.0,35.6191,35.6951,35.4292,35.5508,14761.0
2018-03-19 10:50:00,46.78,46.8,46.34,46.34,58718.0,35.5356,35.5508,35.2013,35.2013,58718.0
2018-03-19 11:00:00,46.34,46.36,46.16,46.29,67135.0,35.2013,35.2165,35.0646,35.1633,67135.0
2018-03-19 11:10:00,46.29,46.37,46.19,46.26,65501.0,35.1633,35.2241,35.0874,35.1406,65501.0
2018-03-19 11:20:00,46.29,46.36,46.12,46.36,44673.0,35.1633,35.2165,35.0342,35.2165,44673.0
2018-03-19 11:30:00,46.36,46.36,46.1,46.12,38255.0,35.2165,35.2165,35.019,35.0342,38255.0
2018-03-19 11:40:00,46.12,46.12,45.91,45.93,38893.0,35.0342,35.0342,34.8747,34.8899,38893.0
2018-03-19 11:50:00,45.93,45.95,45.73,45.76,67289.0,34.8899,34.9051,34.7379,34.7607,67289.0
2018-03-19 12:00:00,45.76,45.76,45.48,45.48,54209.0,34.7607,34.7607,34.548,34.548,54209.0
2018-03-19 12:10:00,45.48,45.52,45.41,45.41,67484.0,34.548,34.5784,34.4949,34.4949,67484.0
2018-03-19 12:20:00,45.39,45.49,45.31,45.49,59601.0,34.4797,34.5556,34.4189,34.5556,59601.0
2018-03-19 12:30:00,45.49,45.58,45.41,45.58,38773.0,34.5556,34.624,34.4949,34.624,38773.0
2018-03-19 12:40:00,45.59,45.67,45.57,45.6,15785.0,34.6316,34.6924,34.6164,34.6392,15785.0
2018-03-19 12:50:00,45.61,45.76,45.6,45.71,27171.0,34.6468,34.7607,34.6392,34.7228,27171.0
2018-03-19 13:00:00,45.72,45.76,45.49,45.52,21639.0,34.7304,34.7607,34.5556,34.5784,21639.0
2018-03-19 13:10:00,45.52,45.55,45.37,45.54,24955.0,34.5784,34.6012,34.4645,34.5936,24955.0
2018-03-19 13:20:00,45.55,45.69,45.54,45.65,15934.0,34.6012,34.7076,34.5936,34.6772,15934.0
2018-03-19 13:30:00,45.65,45.86,45.65,45.86,11838.0,34.6772,34.8367,34.6772,34.8367,11838.0
2018-03-19 13:40:00,45.89,46.1,45.84,46.04,19340.0,34.8595,35.019,34.8215,34.9734,19340.0
2018-03-19 13:50:00,46.06,46.2,45.92,46.14,48504.0,34.9886,35.095,34.8823,35.0494,48504.0
2018-03-19 14:00:00,46.14,46.21,45.98,46.06,27786.0,35.0494,35.1026,34.9279,34.9886,27786.0
2018-03-19 14:10:00,46.03,46.11,45.86,45.87,25154.0,34.9658,35.0266,34.8367,34.8443,25154.0
2018-03-19 14:20:00,45.86,45.95,45.78,45.95,19353.0,34.8367,34.9051,34.7759,34.9051,19353.0
2018-03-19 14:30:00,45.93,45.94,45.81,45.87,32434.0,34.8899,34.8975,34.7987,34.8443,32434.0
2018-03-19 14:40:00,45.86,45.97,45.75,45.93,38126.0,34.8367,34.9203,34.7531,34.8899,38126.0
2018-03-19 14:50:00,45.93,46.11,45.9,46.03,34707.0,34.8899,35.0266,34.8671,34.9658,34707.0
2018-03-19 15:00:00,46.05,46.06,45.93,45.96,36471.0,34.981,34.9886,34.8899,34.9127,36471.0
2018-03-19 15:10:00,45.95,46.06,45.9,46.04,63489.0,34.9051,34.9886,34.8671,34.9734,63489.0
2018-03-19 15:20:00,46.05,46.07,45.89,45.9,45736.0,34.981,34.9962,34.8595,34.8671,45736.0
2018-03-19 15:30:00,45.9,46.06,45.89,46.02,49824.0,34.8671,34.9886,34.8595,34.9582,49824.0
2018-03-19 15:40:00,46.01,46.1,45.98,46.06,67986.0,34.9506,35.019,34.9279,34.9886,67986.0
2018-03-19 15:50:00,46.06,46.2,46.06,46.14,138273.0,34.9886,35.095,34.9886,35.0494,138273.0
2018-03-20 09:30:00,46.6,46.97,46.5,46.59,22767.0,35.3988,35.6799,35.3229,35.3912,22767.0
2018-03-20 09:40:00,46.59,46.78,46.41,46.41,119225.0,35.3912,35.5356,35.2545,35.2545,119225.0
2018-03-20 09:50:00,46.49,46.55,46.36,46.41,20063.0,35.3153,35.3608,35.2165,35.2545,20063.0
2018-03-20 10:00:00,46.39,46.47,46.32,46.47,27667.0,35.2393,35.3001,35.1861,35.3001,27667.0
2018-03-20 10:10:00,46.47,46.49,45.94,45.94,30259.0,35.3001,35.3153,34.8975,34.8975,30259.0
2018-03-20 10:20:00,45.96,46.24,45.95,46.2,55854.0,34.9127,35.1254,34.9051,35.095,55854.0
2018-03-20 10:30:00,46.24,46.61,46.22,46.27,189390.0,35.1254,35.4064,35.1102,35.1481,189390.0
2018-03-20 10:40:00,46.26,46.3,46.09,46.25,30880.0,35.1406,35.1709,35.0114,35.133,30880.0
2018-03-20 10:50:00,46.22,46.25,46.15,46.17,34607.0,35.1102,35.133,35.057,35.0722,34607.0
2018-03-20 11:00:00,46.19,46.26,46.09,46.18,22261.0,35.0874,35.1406,35.0114,35.0798,22261.0
2018-03-20 11:10:00,46.2,46.29,46.18,46.28,51657.0,35.095,35.1633,35.0798,35.1557,51657.0
2018-03-20 11:20:00,46.28,46.33,46.15,46.2,38431.0,35.1557,35.1937,35.057,35.095,38431.0
2018-03-20 11:30:00,46.2,46.22,46.07,46.2,37519.0,35.095,35.1102,34.9962,35.095,37519.0
2018-03-20 11:40:00,46.21,46.23,46.15,46.19,29252.0,35.1026,35.1178,35.057,35.0874,29252.0
2018-03-20 11:50:00,46.19,46.24,46.15,46.21,71938.0,35.0874,35.1254,35.057,35.1026,71938.0
2018-03-20 12:00:00,46.21,46.35,46.21,46.32,35195.0,35.1026,35.2089,35.1026,35.1861,35195.0
2018-03-20 12:10:00,46.31,46.37,46.15,46.21,35028.0,35.1785,35.2241,35.057,35.1026,35028.0
2018-03-20 12:20:00,46.23,46.24,46.0,46.06,38765.0,35.1178,35.1254,34.943,34.9886,38765.0
2018-03-20 12:30:00,46.04,46.13,45.99,46.09,36043.0,34.9734,35.0418,34.9355,35.0114,36043.0
2018-03-20 12:40:00,46.1,46.21,46.07,46.21,17189.0,35.019,35.1026,34.9962,35.1026,17189.0
2018-03-20 12:50:00,46.22,46.29,46.17,46.29,18229.0,35.1102,35.1633,35.0722,35.1633,18229.0
2018-03-20 13:00:00,46.29,46.29,46.16,46.19,24124.0,35.1633,35.1633,35.0646,35.0874,24124.0
2018-03-20 13:10:00,46.17,46.24,46.13,46.15,17527.0,35.0722,35.1254,35.0418,35.057,17527.0
2018-03-20 13:20:00,46.15,46.22,46.11,46.2,93327.0,35.057,35.1102,35.0266,35.095,93327.0
2018-03-20 13:30:00,46.21,46.23,46.09,46.15,19305.0,35.1026,35.1178,35.0114,35.057,19305.0
2018-03-20 13:40:00,46.15,46.15,45.99,46.02,27031.0,35.057,35.057,34.9355,34.9582,27031.0
2018-03-20 13:50:00,46.01,46.08,45.96,46.06,30097.0,34.9506,35.0038,34.9127,34.9886,30097.0
2018-03-20 14:00:00,46.05,46.21,45.98,46.19,40835.0,34.981,35.1026,34.9279,35.0874,40835.0
2018-03-20 14:10:00,46.19,46.32,46.17,46.29,55027.0,35.0874,35.1861,35.0722,35.1633,55027.0
2018-03-20 14:20:00,46.28,46.28,46.16,46.18,26242.0,35.1557,35.1557,35.0646,35.0798,26242.0
2018-03-20 14:30:00,46.18,46.31,46.18,46.29,25541.0,35.0798,35.1785,35.0798,35.1633,25541.0
2018-03-20 14:40:00,46.28,46.42,46.28,46.37,29124.0,35.1557,35.2621,35.1557,35.2241,29124.0
2018-03-20 14:50:00,46.38,46.38,46.24,46.25,29760.0,35.2317,35.2317,35.1254,35.133,29760.0
2018-03-20 15:00:00,46.24,46.27,46.22,46.25,30557.0,35.1254,35.1481,35.1102,35.133,30557.0
2018-03-20 15:10:00,46.26,46.33,46.25,46.3,44122.0,35.1406,35.1937,35.133,35.1709,44122.0
2018-03-20 15:20:00,46.3,46.46,46.29,46.32,101890.0,35.1709,35.2925,35.1633,35.1861,101890.0
2018-03-20 15:30:00,46.32,46.42,46.24,46.4,77785.0,35.1861,35.2621,35.1254,35.2469,77785.0
2018-03-20 15:40:00,46.39,46.42,46.34,46.42,91199.0,35.2393,35.2621,35.2013,35.2621,91199.0
2018-03-20 15:50:00,46.4,46.48,46.39,46.42,149426.0,35.2469,35.3077,35.2393,35.2621,149426.0
2018-03-21 09:30:00,46.59,46.62,46.32,46.58,38949.0,35.3912,35.414,35.1861,35.3836,38949.0
2018-03-21 09:40:00,46.5,46.89,46.46,46.71,34940.0,35.3229,35.6191,35.2925,35.4824,34940.0
2018-03-21 09:50:00,46.73,46.81,46.58,46.72,74536.0,35.4976,35.5583,35.3836,35.49,74536.0
2018-03-21 10:00:00,46.71,46.8,46.56,46.69,125767.0,35.4824,35.5508,35.3684,35.4672,125767.0
2018-03-21 10:10:00,46.68,46.71,46.56,46.61,101554.0,35.4596,35.4824,35.3684,35.4064,101554.0
2018-03-21 10:20:00,46.61,46.64,46.51,46.55,93950.0,35.4064,35.4292,35.3305,35.3608,93950.0
2018-03-21 10:30:00,46.56,47.0,46.54,46.99,67312.0,35.3684,35.7027,35.3532,35.6951,67312.0
2018-03-21 10:40:00,47.01,47.3,46.99,47.11,36597.0,35.7103,35.9306,35.6951,35.7862,36597.0
2018-03-21 10:50:00,47.13,47.22,47.03,47.17,25798.0,35.8014,35.8698,35.7255,35.8318,25798.0
2018-03-21 11:00:00,47.17,47.23,46.94,47.02,38911.0,35.8318,35.8774,35.6571,35.7179,38911.0
2018-03-21 11:10:00,47.02,47.27,47.0,47.26,27617.0,35.7179,35.9078,35.7027,35.9002,27617.0
2018-03-21 11:20:00,47.26,47.39,47.22,47.34,29486.0,35.9002,35.9989,35.8698,35.961,29486.0
2018-03-21 11:30:00,47.37,47.38,47.14,47.17,21459.0,35.9837,35.9913,35.809,35.8318,21459.0
2018-03-21 11:40:00,47.17,47.33,47.08,47.3,73242.0,35.8318,35.9534,35.7634,35.9306,73242.0
2018-03-21 11:50:00,47.32,47.37,47.23,47.23,22616.0,35.9458,35.9837,35.8774,35.8774,22616.0
2018-03-21 12:00:00,47.23,47.23,47.08,47.16,32758.0,35.8774,35.8774,35.7634,35.8242,32758.0
2018-03-21 12:10:00,47.17,47.44,47.16,47.4,50504.0,35.8318,36.0369,35.8242,36.0065,50504.0
2018-03-21 12:20:00,47.4,47.59,47.39,47.43,64112.0,36.0065,36.1509,35.9989,36.0293,64112.0
2018-03-21 12:30:00,47.43,47.53,47.33,47.52,31717.0,36.0293,36.1053,35.9534,36.0977,31717.0
2018-03-21 12:40:00,47.53,47.61,47.44,47.6,24180.0,36.1053,36.1661,36.0369,36.1585,24180.0
2018-03-21 12:50:00,47.59,47.68,47.52,47.64,28190.0,36.1509,36.2192,36.0977,36.1888,28190.0
2018-03-21 13:00:00,47.65,47.69,47.46,47.46,24560.0,36.1964,36.2268,36.0521,36.0521,24560.0
2018-03-21 13:10:00,47.48,47.48,47.4,47.42,20606.0,36.0673,36.0673,36.0065,36.0217,20606.0
2018-03-21 13:20:00,47.43,47.61,47.42,47.58,20859.0,36.0293,36.1661,36.0217,36.1433,20859.0
2018-03-21 13:30:00,47.57,47.62,47.52,47.53,28994.0,36.1357,36.1737,36.0977,36.1053,28994.0
2018-03-21 13:40:00,47.52,47.55,47.42,47.51,21734.0,36.0977,36.1205,36.0217,36.0901,21734.0
2018-03-21 13:50:00,47.5,47.7,47.41,47.69,36584.0,36.0825,36.2344,36.0141,36.2268,36584.0
2018-03-21 14:00:00,47.69,47.81,47.4,47.63,54708.0,36.2268,36.318,36.0065,36.1812,54708.0
2018-03-21 14:10:00,47.64,47.79,47.51,47.67,73317.0,36.1888,36.3028,36.0901,36.2116,73317.0
2018-03-21 14:20:00,47.68,47.72,47.5,47.53,47979.0,36.2192,36.2496,36.0825,36.1053,47979.0
2018-03-21 14:30:00,47.52,47.64,47.39,47.39,37906.0,36.0977,36.1888,35.9989,35.9989,37906.0
2018-03-21 14:40:00,47.38,47.64,47.38,47.54,40319.0,35.9913,36.1888,35.9913,36.1129,40319.0
2018-03-21 14:50:00,47.52,47.64,47.4,47.62,63357.0,36.0977,36.1888,36.0065,36.1737,63357.0
2018-03-21 15:00:00,47.62,47.7,47.6,47.67,75694.0,36.1737,36.2344,36.1585,36.2116,75694.0
2018-03-21 15:10:00,47.67,47.77,47.59,47.66,75885.0,36.2116,36.2876,36.1509,36.204,75885.0
2018-03-21 15:20:00,47.66,47.73,47.55,47.58,52139.0,36.204,36.2572,36.1205,36.1433,52139.0
2018-03-21 15:30:00,47.58,47.72,47.54,47.66,59157.0,36.1433,36.2496,36.1129,36.204,59157.0
2018-03-21 15:40:00,47.66,47.69,47.57,47.66,104956.0,36.204,36.2268,36.1357,36.204,104956.0
2018-03-21 15:50:00,47.66,47.69,47.5,47.51,153663.0,36.204,36.2268,36.0825,36.0901,153663.0
2018-03-22 09:30:00,46.88,47.41,46.87,47.2,35702.0,35.6115,36.0141,35.6039,35.8546,35702.0
2018-03-22 09:40:00,47.19,47.29,46.99,47.04,19061.0,35.847,35.923,35.6951,35.7331,19061.0
2018-03-22 09:50:00,47.06,47.12,46.84,46.84,32067.0,35.7483,35.7938,35.5811,35.5811,32067.0
2018-03-22 10:00:00,46.86,47.06,46.76,46.97,30424.0,35.5963,35.7483,35.5204,35.6799,30424.0
2018-03-22 10:10:00,46.99,47.33,46.99,47.26,49328.0,35.6951,35.9534,35.6951,35.9002,49328.0
2018-03-22 10:20:00,47.27,47.38,47.21,47.24,20477.0,35.9078,35.9913,35.8622,35.885,20477.0
2018-03-22 10:30:00,47.24,47.24,46.98,47.08,15900.0,35.885,35.885,35.6875,35.7634,15900.0
2018-03-22 10:40:00,47.06,47.08,46.81,46.84,10632.0,35.7483,35.7634,35.5583,35.5811,10632.0
2018-03-22 10:50:00,46.84,46.86,46.73,46.78,26796.0,35.5811,35.5963,35.4976,35.5356,26796.0
2018-03-22 11:00:00,46.82,46.93,46.82,46.88,10970.0,35.5659,35.6495,35.5659,35.6115,10970.0
2018-03-22 11:10:00,46.88,46.91,46.8,46.85,10609.0,35.6115,35.6343,35.5508,35.5887,10609.0
2018-03-22 11:20:00,46.83,46.84,46.7,46.79,15917.0,35.5735,35.5811,35.4748,35.5432,15917.0
2018-03-22 11:30:00,46.82,46.87,46.57,46.64,15551.0,35.5659,35.6039,35.376,35.4292,15551.0
2018-03-22 11:40:00,46.66,46.76,46.54,46.76,11634.0,35.4444,35.5204,35.3532,35.5204,11634.0
2018-03-22 11:50:00,46.73,46.85,46.72,46.75,15302.0,35.4976,35.5887,35.49,35.5128,15302.0
2018-03-22 12:00:00,46.76,46.89,46.76,46.79,14232.0,35.5204,35.6191,35.5204,35.5432,14232.0
2018-03-22 12:10:00,46.8,46.97,46.78,46.92,21123.0,35.5508,35.6799,35.5356,35.6419,21123.0
2018-03-22 12:20:00,46.91,47.14,46.91,47.13,20656.0,35.6343,35.809,35.6343,35.8014,20656.0
2018-03-22 12:30:00,47.13,47.21,47.1,47.13,20866.0,35.8014,35.8622,35.7786,35.8014,20866.0
2018-03-22 12:40:00,47.12,47.13,46.97,46.97,11744.0,35.7938,35.8014,35.6799,35.6799,11744.0
2018-03-22 12:50:00,46.95,47.08,46.95,46.95,22738.0,35.6647,35.7634,35.6647,35.6647,22738.0
2018-03-22 13:00:00,46.95,46.95,46.86,46.91,10946.0,35.6647,35.6647,35.5963,35.6343,10946.0
2018-03-22 13:10:00,46.95,46.98,46.93,46.95,14991.0,35.6647,35.6875,35.6495,35.6647,14991.0
2018-03-22 13:20:00,46.96,47.15,46.96,47.13,6811.0,35.6723,35.8166,35.6723,35.8014,6811.0
2018-03-22 13:30:00,47.13,47.19,47.03,47.15,11339.0,35.8014,35.847,35.7255,35.8166,11339.0
2018-03-22 13:40:00,47.16,47.16,47.05,47.05,8997.0,35.8242,35.8242,35.7407,35.7407,8997.0
2018-03-22 13:50:00,47.04,47.06,46.93,46.95,10115.0,35.7331,35.7483,35.6495,35.6647,10115.0
2018-03-22 14:00:00,46.97,46.97,46.8,46.8,11935.0,35.6799,35.6799,35.5508,35.5508,11935.0
2018-03-22 14:10:00,46.78,46.93,46.76,46.9,12233.0,35.5356,35.6495,35.5204,35.6267,12233.0
2018-03-22 14:20:00,46.9,46.96,46.86,46.96,12024.0,35.6267,35.6723,35.5963,35.6723,12024.0
2018-03-22 14:30:00,46.96,47.05,46.94,47.02,17973.0,35.6723,35.7407,35.6571,35.7179,17973.0
2018-03-22 14:40:00,47.04,47.09,46.98,47.01,14948.0,35.7331,35.771,35.6875,35.7103,14948.0
2018-03-22 14:50:00,47.01,47.02,46.79,46.8,15833.0,35.7103,35.7179,35.5432,35.5508,15833.0
2018-03-22 15:00:00,46.82,46.99,46.82,46.85,28329.0,35.5659,35.6951,35.5659,35.5887,28329.0
2018-03-22 15:10:00,46.87,46.92,46.73,46.73,19216.0,35.6039,35.6419,35.4976,35.4976,19216.0
2018-03-22 15:20:00,46.74,46.78,46.65,46.67,24432.0,35.5052,35.5356,35.4368,35.452,24432.0
2018-03-22 15:30:00,46.66,46.67,46.58,46.58,27850.0,35.4444,35.452,35.3836,35.3836,27850.0
2018-03-22 15:40:00,46.58,46.67,46.4,46.54,48314.0,35.3836,35.452,35.2469,35.3532,48314.0
2018-03-22 15:50:00,46.54,46.6,46.46,46.5,76842.0,35.3532,35.3988,35.2925,35.3229,76842.0
2018-03-23 09:30:00,46.64,46.9,46.51,46.64,29616.0,35.4292,35.6267,35.3305,35.4292,29616.0
2018-03-23 09:40:00,46.62,46.75,46.4,46.42,119086.0,35.414,35.5128,35.2469,35.2621,119086.0
2018-03-23 09:50:00,46.44,46.7,46.34,46.64,12228.0,35.2773,35.4748,35.2013,35.4292,12228.0
2018-03-23 10:00:00,46.77,47.06,46.72,47.05,47215.0,35.528,35.7483,35.49,35.7407,47215.0
2018-03-23 10:10:00,47.05,47.14,46.83,46.91,44646.0,35.7407,35.809,35.5735,35.6343,44646.0
2018-03-23 10:20:00,46.89,46.96,46.72,46.85,67392.0,35.6191,35.6723,35.49,35.5887,67392.0
2018-03-23 10:30:00,46.84,46.84,46.38,46.49,59745.0,35.5811,35.5811,35.2317,35.3153,59745.0
2018-03-23 10:40:00,46.5,46.63,46.46,46.6,27860.0,35.3229,35.4216,35.2925,35.3988,27860.0
2018-03-23 10:50:00,46.59,46.66,46.53,46.53,32008.0,35.3912,35.4444,35.3457,35.3457,32008.0
2018-03-23 11:00:00,46.56,46.58,46.46,46.47,26974.0,35.3684,35.3836,35.2925,35.3001,26974.0
2018-03-23 11:10:00,46.46,46.53,46.33,46.5,25604.0,35.2925,35.3457,35.1937,35.3229,25604.0
2018-03-23 11:20:00,46.49,46.59,46.41,46.58,55704.0,35.3153,35.3912,35.2545,35.3836,55704.0
2018-03-23 11:30:00,46.58,46.66,46.57,46.59,41137.0,35.3836,35.4444,35.376,35.3912,41137.0
2018-03-23 11:40:00,46.6,46.63,46.59,46.59,23470.0,35.3988,35.4216,35.3912,35.3912,23470.0
2018-03-23 11:50:00,46.58,46.61,46.39,46.41,29640.0,35.3836,35.4064,35.2393,35.2545,29640.0
2018-03-23 12:00:00,46.42,46.47,46.27,46.33,21742.0,35.2621,35.3001,35.1481,35.1937,21742.0
2018-03-23 12:10:00,46.33,46.34,46.25,46.28,26142.0,35.1937,35.2013,35.133,35.1557,26142.0
2018-03-23 12:20:00,46.28,46.54,46.26,46.54,28632.0,35.1557,35.3532,35.1406,35.3532,28632.0
2018-03-23 12:30:00,46.54,46.64,46.47,46.48,26802.0,35.3532,35.4292,35.3001,35.3077,26802.0
2018-03-23 12:40:00,46.47,46.52,46.41,46.51,21662.0,35.3001,35.3381,35.2545,35.3305,21662.0
2018-03-23 12:50:00,46.51,46.55,46.43,46.45,23198.0,35.3305,35.3608,35.2697,35.2849,23198.0
2018-03-23 13:00:00,46.45,46.54,46.45,46.53,20310.0,35.2849,35.3532,35.2849,35.3457,20310.0
2018-03-23 13:10:00,46.53,46.55,46.48,46.49,18376.0,35.3457,35.3608,35.3077,35.3153,18376.0
2018-03-23 13:20:00,46.51,46.56,46.5,46.56,15815.0,35.3305,35.3684,35.3229,35.3684,15815.0
2018-03-23 13:30:00,46.57,46.6,46.49,46.51,13032.0,35.376,35.3988,35.3153,35.3305,13032.0
2018-03-23 13:40:00,46.54,46.6,46.5,46.58,17186.0,35.3532,35.3988,35.3229,35.3836,17186.0
2018-03-23 13:50:00,46.58,46.73,46.58,46.72,22153.0,35.3836,35.4976,35.3836,35.49,22153.0
2018-03-23 14:00:00,46.7,46.79,46.62,46.62,20942.0,35.4748,35.5432,35.414,35.414,20942.0
2018-03-23 14:10:00,46.61,46.69,46.59,46.69,16718.0,35.4064,35.4672,35.3912,35.4672,16718.0
2018-03-23 14:20:00,46.67,46.71,46.65,46.68,29612.0,35.452,35.4824,35.4368,35.4596,29612.0
2018-03-23 14:30:00,46.68,46.72,46.64,46.67,19531.0,35.4596,35.49,35.4292,35.452,19531.0
2018-03-23 14:40:00,46.67,46.68,46.53,46.53,20192.0,35.452,35.4596,35.3457,35.3457,20192.0
2018-03-23 14:50:00,46.53,46.53,46.35,46.36,22982.0,35.3457,35.3457,35.2089,35.2165,22982.0
2018-03-23 15:00:00,46.33,46.36,46.26,46.31,22398.0,35.1937,35.2165,35.1406,35.1785,22398.0
2018-03-23 15:10:00,46.3,46.46,46.28,46.42,33426.0,35.1709,35.2925,35.1557,35.2621,33426.0
2018-03-23 15:20:00,46.43,46.44,46.21,46.32,22394.0,35.2697,35.2773,35.1026,35.1861,22394.0
2018-03-23 15:30:00,46.31,46.33,46.22,46.24,33486.0,35.1785,35.1937,35.1102,35.1254,33486.0
2018-03-23 15:40:00,46.29,46.37,46.17,46.24,40283.0,35.1633,35.2241,35.0722,35.1254,40283.0
2018-03-23 15:50:00,46.24,46.28,46.14,46.22,105762.0,35.1254,35.1557,35.0494,35.1102,105762.0
2018-03-26 09:30:00,46.65,46.65,46.18,46.3,36294.0,35.4368,35.4368,35.0798,35.1709,36294.0
2018-03-26 09:40:00,46.34,46.39,45.97,46.07,44794.0,35.2013,35.2393,34.9203,34.9962,44794.0
2018-03-26 09:50:00,46.04,46.4,45.99,46.31,36370.0,34.9734,35.2469,34.9355,35.1785,36370.0
2018-03-26 10:00:00,46.32,46.53,46.23,46.53,16724.0,35.1861,35.3457,35.1178,35.3457,16724.0
2018-03-26 10:10:00,46.51,46.56,46.26,46.26,34303.0,35.3305,35.3684,35.1406,35.1406,34303.0
2018-03-26 10:20:00,46.25,46.4,46.05,46.31,131532.0,35.133,35.2469,34.981,35.1785,131532.0
2018-03-26 10:30:00,46.3,46.31,46.11,46.23,125380.0,35.1709,35.1785,35.0266,35.1178,125380.0
2018-03-26 10:40:00,46.24,46.34,46.15,46.23,70090.0,35.1254,35.2013,35.057,35.1178,70090.0
2018-03-26 10:50:00,46.23,46.41,46.22,46.28,25757.0,35.1178,35.2545,35.1102,35.1557,25757.0
2018-03-26 11:00:00,46.3,46.37,46.17,46.2,22694.0,35.1709,35.2241,35.0722,35.095,22694.0
2018-03-26 11:10:00,46.19,46.23,45.97,46.05,32991.0,35.0874,35.1178,34.9203,34.981,32991.0
2018-03-26 11:20:00,46.04,46.09,45.94,46.01,41482.0,34.9734,35.0114,34.8975,34.9506,41482.0
2018-03-26 11:30:00,46.01,46.06,45.97,46.02,36708.0,34.9506,34.9886,34.9203,34.9582,36708.0
2018-03-26 11:40:00,46.03,46.03,45.78,45.79,20990.0,34.9658,34.9658,34.7759,34.7835,20990.0
2018-03-26 11:50:00,45.78,45.86,45.74,45.86,17003.0,34.7759,34.8367,34.7455,34.8367,17003.0
2018-03-26 12:00:00,45.85,45.85,45.62,45.62,20021.0,34.8291,34.8291,34.6544,34.6544,20021.0
2018-03-26 12:10:00,45.62,45.84,45.62,45.84,23928.0,34.6544,34.8215,34.6544,34.8215,23928.0
2018-03-26 12:20:00,45.86,45.93,45.76,45.78,20448.0,34.8367,34.8899,34.7607,34.7759,20448.0
2018-03-26 12:30:00,45.76,45.81,45.69,45.69,14256.0,34.7607,34.7987,34.7076,34.7076,14256.0
2018-03-26 12:40:00,45.69,45.71,45.58,45.61,11572.0,34.7076,34.7228,34.624,34.6468,11572.0
2018-03-26 12:50:00,45.59,45.69,45.54,45.61,41245.0,34.6316,34.7076,34.5936,34.6468,41245.0
2018-03-26 13:00:00,45.59,45.63,45.54,45.56,36087.0,34.6316,34.662,34.5936,34.6088,36087.0
2018-03-26 13:10:00,45.56,45.61,45.42,45.53,57455.0,34.6088,34.6468,34.5025,34.586,57455.0
2018-03-26 13:20:00,45.54,45.6,45.51,45.59,23481.0,34.5936,34.6392,34.5708,34.6316,23481.0
2018-03-26 13:30:00,45.59,45.63,45.57,45.63,17419.0,34.6316,34.662,34.6164,34.662,17419.0
2018-03-26 13:40:00,45.62,45.76,45.56,45.75,20280.0,34.6544,34.7607,34.6088,34.7531,20280.0
2018-03-26 13:50:00,45.75,45.79,45.7,45.78,19326.0,34.7531,34.7835,34.7152,34.7759,19326.0
2018-03-26 14:00:00,45.78,45.99,45.73,45.96,30073.0,34.7759,34.9355,34.7379,34.9127,30073.0
2018-03-26 14:10:00,45.96,45.98,45.91,45.98,15462.0,34.9127,34.9279,34.8747,34.9279,15462.0
2018-03-26 14:20:00,46.0,46.07,45.9,45.9,18212.0,34.943,34.9962,34.8671,34.8671,18212.0
2018-03-26 14:30:00,45.92,45.93,45.77,45.78,22754.0,34.8823,34.8899,34.7683,34.7759,22754.0
2018-03-26 14:40:00,45.79,45.84,45.76,45.79,25404.0,34.7835,34.8215,34.7607,34.7835,25404.0
2018-03-26 14:50:00,45.8,45.98,45.8,45.91,22985.0,34.7911,34.9279,34.7911,34.8747,22985.0
2018-03-26 15:00:00,45.91,45.95,45.85,45.87,22908.0,34.8747,34.9051,34.8291,34.8443,22908.0
2018-03-26 15:10:00,45.87,46.2,45.87,46.19,25678.0,34.8443,35.095,34.8443,35.0874,25678.0
2018-03-26 15:20:00,46.19,46.25,46.13,46.21,26033.0,35.0874,35.133,35.0418,35.1026,26033.0
2018-03-26 15:30:00,46.21,46.28,46.15,46.22,34136.0,35.1026,35.1557,35.057,35.1102,34136.0
2018-03-26 15:40:00,46.23,46.43,46.22,46.42,63444.0,35.1178,35.2697,35.1102,35.2621,63444.0
2018-03-26 15:50:00,46.43,46.44,46.33,46.38,133605.0,35.2697,35.2773,35.1937,35.2317,133605.0
2018-03-27 09:30:00,46.4,46.52,46.1,46.2,19135.0,35.2469,35.3381,35.019,35.095,19135.0
2018-03-27 09:40:00,46.19,46.42,46.07,46.1,20348.0,35.0874,35.2621,34.9962,35.019,20348.0
2018-03-27 09:50:00,46.11,46.11,45.9,45.92,21685.0,35.0266,35.0266,34.8671,34.8823,21685.0
2018-03-27 10:00:00,45.91,46.35,45.87,46.29,43831.0,34.8747,35.2089,34.8443,35.1633,43831.0
2018-03-27 10:10:00,46.29,46.29,45.9,46.15,44975.0,35.1633,35.1633,34.8671,35.057,44975.0
2018-03-27 10:20:00,46.13,46.2,46.07,46.08,40136.0,35.0418,35.095,34.9962,35.0038,40136.0
2018-03-27 10:30:00,46.07,46.07,45.86,45.87,27078.0,34.9962,34.9962,34.8367,34.8443,27078.0
2018-03-27 10:40:00,45.87,45.89,45.4,45.66,38376.0,34.8443,34.8595,34.4873,34.6848,38376.0
2018-03-27 10:50:00,45.68,45.72,45.52,45.66,38744.0,34.7,34.7304,34.5784,34.6848,38744.0
2018-03-27 11:00:00,45.67,45.85,45.63,45.72,49962.0,34.6924,34.8291,34.662,34.7304,49962.0
2018-03-27 11:10:00,45.71,45.76,45.64,45.71,25305.0,34.7228,34.7607,34.6696,34.7228,25305.0
2018-03-27 11:20:00,45.68,45.88,45.67,45.86,24663.0,34.7,34.8519,34.6924,34.8367,24663.0
2018-03-27 11:30:00,45.84,45.9,45.69,45.74,40416.0,34.8215,34.8671,34.7076,34.7455,40416.0
2018-03-27 11:40:00,45.75,46.07,45.74,46.0,67860.0,34.7531,34.9962,34.7455,34.943,67860.0
2018-03-27 11:50:00,46.0,46.09,45.95,45.98,105962.0,34.943,35.0114,34.9051,34.9279,105962.0
2018-03-27 12:00:00,45.97,46.18,45.88,46.17,24170.0,34.9203,35.0798,34.8519,35.0722,24170.0
2018-03-27 12:10:00,46.18,46.28,46.15,46.21,34458.0,35.0798,35.1557,35.057,35.1026,34458.0
2018-03-27 12:20:00,46.22,46.41,46.22,46.41,14828.0,35.1102,35.2545,35.1102,35.2545,14828.0
2018-03-27 12:30:00,46.39,46.41,46.21,46.31,42397.0,35.2393,35.2545,35.1026,35.1785,42397.0
2018-03-27 12:40:00,46.3,46.32,46.13,46.14,41789.0,35.1709,35.1861,35.0418,35.0494,41789.0
2018-03-27 12:50:00,46.15,46.23,46.07,46.14,19713.0,35.057,35.1178,34.9962,35.0494,19713.0
2018-03-27 13:00:00,46.14,46.3,46.06,46.3,33565.0,35.0494,35.1709,34.9886,35.1709,33565.0
2018-03-27 13:10:00,46.31,46.5,46.31,46.5,33463.0,35.1785,35.3229,35.1785,35.3229,33463.0
2018-03-27 13:20:00,46.5,46.53,46.41,46.48,33788.0,35.3229,35.3457,35.2545,35.3077,33788.0
2018-03-27 13:30:00,46.48,46.5,46.35,46.4,24771.0,35.3077,35.3229,35.2089,35.2469,24771.0
2018-03-27 13:40:00,46.38,46.5,46.29,46.29,46108.0,35.2317,35.3229,35.1633,35.1633,46108.0
2018-03-27 13:50:00,46.29,46.33,46.22,46.29,36101.0,35.1633,35.1937,35.1102,35.1633,36101.0
2018-03-27 14:00:00,46.27,46.32,46.18,46.26,32319.0,35.1481,35.1861,35.0798,35.1406,32319.0
2018-03-27 14:10:00,46.26,46.27,46.14,46.2,23145.0,35.1406,35.1481,35.0494,35.095,23145.0
2018-03-27 14:20:00,46.18,46.2,45.9,45.9,19928.0,35.0798,35.095,34.8671,34.8671,19928.0
2018-03-27 14:30:00,45.91,46.0,45.82,46.0,39810.0,34.8747,34.943,34.8063,34.943,39810.0
2018-03-27 14:40:00,46.0,46.11,45.95,45.97,36706.0,34.943,35.0266,34.9051,34.9203,36706.0
2018-03-27 14:50:00,45.98,46.03,45.87,45.87,22907.0,34.9279,34.9658,34.8443,34.8443,22907.0
2018-03-27 15:00:00,45.88,45.93,45.65,45.79,34209.0,34.8519,34.8899,34.6772,34.7835,34209.0
2018-03-27 15:10:00,45.77,45.85,45.69,45.74,30139.0,34.7683,34.8291,34.7076,34.7455,30139.0
2018-03-27 15:20:00,45.74,45.74,45.52,45.55,40395.0,34.7455,34.7455,34.5784,34.6012,40395.0
2018-03-27 15:30:00,45.52,45.55,45.29,45.42,46641.0,34.5784,34.6012,34.4037,34.5025,46641.0
2018-03-27 15:40:00,45.43,45.43,45.15,45.2,91542.0,34.5101,34.5101,34.2974,34.3353,91542.0
2018-03-27 15:50:00,45.18,45.46,45.17,45.45,149111.0,34.3201,34.5328,34.3126,34.5253,149111.0
2018-03-28 09:30:00,45.3,45.53,45.12,45.2,162836.0,34.4113,34.586,34.2746,34.3353,162836.0
2018-03-28 09:40:00,45.19,45.33,44.76,45.07,310722.0,34.3277,34.4341,34.0011,34.2366,310722.0
2018-03-28 09:50:00,45.07,45.08,44.78,44.85,440381.0,34.2366,34.2442,34.0163,34.0695,440381.0
2018-03-28 10:00:00,44.83,45.27,44.75,44.92,284865.0,34.0543,34.3885,33.9935,34.1226,284865.0
2018-03-28 10:10:00,44.91,44.98,44.23,44.29,179175.0,34.115,34.1682,33.5985,33.6441,179175.0
2018-03-28 10:20:00,44.3,44.73,44.1,44.68,115770.0,33.6517,33.9783,33.4997,33.9403,115770.0
2018-03-28 10:30:00,44.7,45.18,44.68,44.81,161251.0,33.9555,34.3201,33.9403,34.0391,161251.0
2018-03-28 10:40:00,44.81,44.83,44.22,44.46,78587.0,34.0391,34.0543,33.5909,33.7732,78587.0
2018-03-28 10:50:00,44.45,44.57,44.26,44.26,53122.0,33.7656,33.8568,33.6213,33.6213,53122.0
2018-03-28 11:00:00,44.28,44.45,44.18,44.35,43816.0,33.6365,33.7656,33.5605,33.6897,43816.0
2018-03-28 11:10:00,44.35,44.42,44.04,44.09,51394.0,33.6897,33.7428,33.4542,33.4922,51394.0
2018-03-28 11:20:00,44.06,44.11,43.95,44.1,49673.0,33.4694,33.5073,33.3858,33.4997,49673.0
2018-03-28 11:30:00,44.11,44.15,43.85,44.01,61218.0,33.5073,33.5377,33.3098,33.4314,61218.0
2018-03-28 11:40:00,43.98,44.3,43.95,44.28,44660.0,33.4086,33.6517,33.3858,33.6365,44660.0
2018-03-28 11:50:00,44.26,44.38,44.25,44.25,33628.0,33.6213,33.7124,33.6137,33.6137,33628.0
2018-03-28 12:00:00,44.25,44.28,44.1,44.14,32571.0,33.6137,33.6365,33.4997,33.5301,32571.0
2018-03-28 12:10:00,44.13,44.47,44.13,44.47,21100.0,33.5225,33.7808,33.5225,33.7808,21100.0
2018-03-28 12:20:00,44.45,44.49,44.29,44.41,33114.0,33.7656,33.796,33.6441,33.7352,33114.0
2018-03-28 12:30:00,44.42,44.6,44.42,44.5,36149.0,33.7428,33.8796,33.7428,33.8036,36149.0
2018-03-28 12:40:00,44.52,44.52,44.36,44.4,28028.0,33.8188,33.8188,33.6973,33.7276,28028.0
2018-03-28 12:50:00,44.4,44.43,44.2,44.21,34800.0,33.7276,33.7504,33.5757,33.5833,34800.0
2018-03-28 13:00:00,44.2,44.32,44.13,44.22,24543.0,33.5757,33.6669,33.5225,33.5909,24543.0
2018-03-28 13:10:00,44.23,44.23,44.09,44.13,20017.0,33.5985,33.5985,33.4922,33.5225,20017.0
2018-03-28 13:20:00,44.16,44.22,44.03,44.04,18668.0,33.5453,33.5909,33.4466,33.4542,18668.0
2018-03-28 13:30:00,44.07,44.08,43.96,44.02,30647.0,33.477,33.4846,33.3934,33.439,30647.0
2018-03-28 13:40:00,44.01,44.1,43.97,44.05,22858.0,33.4314,33.4997,33.401,33.4618,22858.0
2018-03-28 13:50:00,44.04,44.12,43.97,43.97,23164.0,33.4542,33.5149,33.401,33.401,23164.0
2018-03-28 14:00:00,43.98,44.01,43.91,43.98,25211.0,33.4086,33.4314,33.3554,33.4086,25211.0
2018-03-28 14:10:00,43.98,44.18,43.87,44.1,36956.0,33.4086,33.5605,33.325,33.4997,36956.0
2018-03-28 14:20:00,44.09,44.12,43.94,43.97,24551.0,33.4922,33.5149,33.3782,33.401,24551.0
2018-03-28 14:30:00,43.97,44.09,43.92,44.04,38047.0,33.401,33.4922,33.363,33.4542,38047.0
2018-03-28 14:40:00,44.05,44.17,43.96,44.0,35281.0,33.4618,33.5529,33.3934,33.4238,35281.0
2018-03-28 14:50:00,44.01,44.15,43.96,43.99,31492.0,33.4314,33.5377,33.3934,33.4162,31492.0
2018-03-28 15:00:00,43.98,43.98,43.65,43.65,52674.0,33.4086,33.4086,33.1579,33.1579,52674.0
2018-03-28 15:10:00,43.65,43.76,43.38,43.4,142024.0,33.1579,33.2415,32.9528,32.968,142024.0
2018-03-28 15:20:00,43.4,43.58,43.35,43.47,105899.0,32.968,33.1047,32.93,33.0212,105899.0
2018-03-28 15:30:00,43.46,43.68,43.45,43.61,116800.0,33.0136,33.1807,33.006,33.1275,116800.0
2018-03-28 15:40:00,43.62,43.64,43.54,43.61,137291.0,33.1351,33.1503,33.0744,33.1275,137291.0
2018-03-28 15:50:00,43.61,43.82,43.61,43.74,346027.0,33.1275,33.2871,33.1275,33.2263,346027.0
2018-03-29 09:30:00,43.73,44.25,43.73,44.18,44820.0,33.2187,33.6137,33.2187,33.5605,44820.0
2018-03-29 09:40:00,44.18,44.2,43.58,43.76,194640.0,33.5605,33.5757,33.1047,33.2415,194640.0
2018-03-29 09:50:00,43.76,43.82,43.51,43.78,44243.0,33.2415,33.2871,33.0516,33.2567,44243.0
2018-03-29 10:00:00,43.8,44.11,43.78,44.06,58628.0,33.2719,33.5073,33.2567,33.4694,58628.0
2018-03-29 10:10:00,44.08,44.33,43.98,44.33,38332.0,33.4846,33.6745,33.4086,33.6745,38332.0
2018-03-29 10:20:00,44.32,44.76,44.32,44.74,49133.0,33.6669,34.0011,33.6669,33.9859,49133.0
2018-03-29 10:30:00,44.75,44.95,44.55,44.61,138336.0,33.9935,34.1454,33.8416,33.8872,138336.0
2018-03-29 10:40:00,44.61,44.73,44.43,44.56,103325.0,33.8872,33.9783,33.7504,33.8492,103325.0
2018-03-29 10:50:00,44.55,44.66,44.36,44.41,45112.0,33.8416,33.9251,33.6973,33.7352,45112.0
2018-03-29 11:00:00,44.41,44.6,44.25,44.5,85468.0,33.7352,33.8796,33.6137,33.8036,85468.0
2018-03-29 11:10:00,44.49,44.83,44.48,44.63,85269.0,33.796,34.0543,33.7884,33.9024,85269.0
2018-03-29 11:20:00,44.59,44.67,44.5,44.52,190141.0,33.872,33.9327,33.8036,33.8188,190141.0
2018-03-29 11:30:00,44.52,44.59,44.46,44.49,68759.0,33.8188,33.872,33.7732,33.796,68759.0
2018-03-29 11:40:00,44.5,44.52,44.27,44.36,38943.0,33.8036,33.8188,33.6289,33.6973,38943.0
2018-03-29 11:50:00,44.37,44.38,44.17,44.28,89473.0,33.7048,33.7124,33.5529,33.6365,89473.0
2018-03-29 12:00:00,44.27,44.27,44.1,44.11,60934.0,33.6289,33.6289,33.4997,33.5073,60934.0
2018-03-29 12:10:00,44.12,44.3,44.1,44.25,104587.0,33.5149,33.6517,33.4997,33.6137,104587.0
2018-03-29 12:20:00,44.23,44.27,44.17,44.24,51809.0,33.5985,33.6289,33.5529,33.6061,51809.0
2018-03-29 12:30:00,44.24,44.27,44.16,44.21,71001.0,33.6061,33.6289,33.5453,33.5833,71001.0
2018-03-29 12:40:00,44.21,44.23,44.12,44.18,45352.0,33.5833,33.5985,33.5149,33.5605,45352.0
2018-03-29 12:50:00,44.17,44.25,44.15,44.2,41292.0,33.5529,33.6137,33.5377,33.5757,41292.0
2018-03-29 13:00:00,44.21,44.23,44.15,44.18,42183.0,33.5833,33.5985,33.5377,33.5605,42183.0
2018-03-29 13:10:00,44.17,44.3,44.14,44.24,51693.0,33.5529,33.6517,33.5301,33.6061,51693.0
2018-03-29 13:20:00,44.24,44.29,44.19,44.29,31049.0,33.6061,33.6441,33.5681,33.6441,31049.0
2018-03-29 13:30:00,44.28,44.31,44.2,44.3,41687.0,33.6365,33.6593,33.5757,33.6517,41687.0
2018-03-29 13:40:00,44.27,44.52,44.27,44.38,58231.0,33.6289,33.8188,33.6289,33.7124,58231.0
2018-03-29 13:50:00,44.4,44.45,44.35,44.4,49515.0,33.7276,33.7656,33.6897,33.7276,49515.0
2018-03-29 14:00:00,44.39,44.45,44.34,44.35,42181.0,33.72,33.7656,33.6821,33.6897,42181.0
2018-03-29 14:10:00,44.36,44.41,44.29,44.33,86583.0,33.6973,33.7352,33.6441,33.6745,86583.0
2018-03-29 14:20:00,44.32,44.43,44.21,44.23,141575.0,33.6669,33.7504,33.5833,33.5985,141575.0
2018-03-29 14:30:00,44.24,44.27,44.16,44.26,44295.0,33.6061,33.6289,33.5453,33.6213,44295.0
2018-03-29 14:40:00,44.26,44.39,44.26,44.33,47176.0,33.6213,33.72,33.6213,33.6745,47176.0
2018-03-29 14:50:00,44.33,44.5,44.32,44.41,34193.0,33.6745,33.8036,33.6669,33.7352,34193.0
2018-03-29 15:00:00,44.41,44.51,44.34,44.51,53302.0,33.7352,33.8112,33.6821,33.8112,53302.0
2018-03-29 15:10:00,44.51,44.57,44.38,44.4,106029.0,33.8112,33.8568,33.7124,33.7276,106029.0
2018-03-29 15:20:00,44.41,44.45,44.29,44.35,119545.0,33.7352,33.7656,33.6441,33.6897,119545.0
2018-03-29 15:30:00,44.34,44.37,44.06,44.12,183360.0,33.6821,33.7048,33.4694,33.5149,183360.0
2018-03-29 15:40:00,44.12,44.24,44.11,44.13,215997.0,33.5149,33.6061,33.5073,33.5225,215997.0
2018-03-29 15:50:00,44.13,44.15,43.97,44.0,431479.0,33.5225,33.5377,33.401,33.4238,431479.0
2018-04-02 09:30:00,43.9,44.2,43.71,44.2,59729.0,33.3478,33.5757,33.2035,33.5757,59729.0
2018-04-02 09:40:00,44.24,44.38,43.97,44.11,60590.0,33.6061,33.7124,33.401,33.5073,60590.0
2018-04-02 09:50:00,44.11,44.13,43.85,44.02,25897.0,33.5073,33.5225,33.3098,33.439,25897.0
2018-04-02 10:00:00,44.02,44.05,43.8,43.93,33363.0,33.439,33.4618,33.2719,33.3706,33363.0
2018-04-02 10:10:00,43.96,44.08,43.85,44.05,40471.0,33.3934,33.4846,33.3098,33.4618,40471.0
2018-04-02 10:20:00,44.08,44.42,44.08,44.4,32194.0,33.4846,33.7428,33.4846,33.7276,32194.0
2018-04-02 10:30:00,44.42,44.43,44.18,44.43,28718.0,33.7428,33.7504,33.5605,33.7504,28718.0
2018-04-02 10:40:00,44.43,44.45,44.13,44.18,20330.0,33.7504,33.7656,33.5225,33.5605,20330.0
2018-04-02 10:50:00,44.17,44.21,44.05,44.11,23980.0,33.5529,33.5833,33.4618,33.5073,23980.0
2018-04-02 11:00:00,44.11,44.16,43.98,43.98,27803.0,33.5073,33.5453,33.4086,33.4086,27803.0
2018-04-02 11:10:00,44.02,44.03,43.87,43.91,19627.0,33.439,33.4466,33.325,33.3554,19627.0
2018-04-02 11:20:00,43.91,44.06,43.85,44.06,15108.0,33.3554,33.4694,33.3098,33.4694,15108.0
2018-04-02 11:30:00,44.11,44.11,43.73,43.73,31526.0,33.5073,33.5073,33.2187,33.2187,31526.0
2018-04-02 11:40:00,43.73,43.73,43.52,43.61,31396.0,33.2187,33.2187,33.0592,33.1275,31396.0
2018-04-02 11:50:00,43.6,43.7,43.59,43.64,26270.0,33.1199,33.1959,33.1123,33.1503,26270.0
2018-04-02 12:00:00,43.66,43.67,43.46,43.47,52652.0,33.1655,33.1731,33.0136,33.0212,52652.0
2018-04-02 12:10:00,43.49,43.52,43.36,43.51,25157.0,33.0364,33.0592,32.9376,33.0516,25157.0
2018-04-02 12:20:00,43.51,43.68,43.49,43.68,44069.0,33.0516,33.1807,33.0364,33.1807,44069.0
2018-04-02 12:30:00,43.69,43.82,43.69,43.77,44320.0,33.1883,33.2871,33.1883,33.2491,44320.0
2018-04-02 12:40:00,43.76,43.78,43.59,43.66,36121.0,33.2415,33.2567,33.1123,33.1655,36121.0
2018-04-02 12:50:00,43.64,43.7,43.58,43.63,24009.0,33.1503,33.1959,33.1047,33.1427,24009.0
2018-04-02 13:00:00,43.63,43.65,43.43,43.46,23000.0,33.1427,33.1579,32.9908,33.0136,23000.0
2018-04-02 13:10:00,43.47,43.47,43.34,43.37,18542.0,33.0212,33.0212,32.9224,32.9452,18542.0
2018-04-02 13:20:00,43.36,43.37,43.11,43.11,24458.0,32.9376,32.9452,32.7477,32.7477,24458.0
2018-04-02 13:30:00,43.11,43.56,43.09,43.45,54166.0,32.7477,33.0895,32.7325,33.006,54166.0
2018-04-02 13:40:00,43.43,43.44,43.09,43.14,36249.0,32.9908,32.9984,32.7325,32.7705,36249.0
2018-04-02 13:50:00,43.12,43.26,43.06,43.06,20838.0,32.7553,32.8617,32.7097,32.7097,20838.0
2018-04-02 14:00:00,43.05,43.09,42.95,43.05,34070.0,32.7021,32.7325,32.6262,32.7021,34070.0
2018-04-02 14:10:00,43.06,43.23,42.98,43.17,36619.0,32.7097,32.8389,32.649,32.7933,36619.0
2018-04-02 14:20:00,43.18,43.27,43.07,43.12,20929.0,32.8009,32.8693,32.7173,32.7553,20929.0
2018-04-02 14:30:00,43.11,43.21,43.09,43.13,33557.0,32.7477,32.8237,32.7325,32.7629,33557.0
2018-04-02 14:40:00,43.14,43.25,43.11,43.22,43465.0,32.7705,32.8541,32.7477,32.8313,43465.0
2018-04-02 14:50:00,43.22,43.44,43.22,43.26,36487.0,32.8313,32.9984,32.8313,32.8617,36487.0
2018-04-02 15:00:00,43.28,43.33,43.17,43.23,32307.0,32.8769,32.9148,32.7933,32.8389,32307.0
2018-04-02 15:10:00,43.23,43.38,43.2,43.38,38495.0,32.8389,32.9528,32.8161,32.9528,38495.0
2018-04-02 15:20:00,43.37,43.4,43.32,43.33,44531.0,32.9452,32.968,32.9072,32.9148,44531.0
2018-04-02 15:30:00,43.33,43.44,43.32,43.36,84361.0,32.9148,32.9984,32.9072,32.9376,84361.0
2018-04-02 15:40:00,43.35,43.55,43.3,43.47,136672.0,32.93,33.082,32.892,33.0212,136672.0
2018-04-02 15:50:00,43.47,43.48,43.37,43.41,339895.0,33.0212,33.0288,32.9452,32.9756,339895.0
2018-04-03 09:30:00,43.56,43.64,43.2,43.23,28806.0,33.0895,33.1503,32.8161,32.8389,28806.0
2018-04-03 09:40:00,43.25,43.33,42.74,42.95,44831.0,32.8541,32.9148,32.4666,32.6262,44831.0
2018-04-03 09:50:00,42.98,43.0,42.67,42.84,26951.0,32.649,32.6642,32.4135,32.5426,26951.0
2018-04-03 10:00:00,42.84,42.85,42.58,42.6,51834.0,32.5426,32.5502,32.3451,32.3603,51834.0
2018-04-03 10:10:00,42.59,42.6,42.37,42.42,47341.0,32.3527,32.3603,32.1856,32.2236,47341.0
2018-04-03 10:20:00,42.42,42.7,42.35,42.7,39012.0,32.2236,32.4363,32.1704,32.4363,39012.0
2018-04-03 10:30:00,42.66,42.79,42.54,42.67,23545.0,32.4059,32.5046,32.3147,32.4135,23545.0
2018-04-03 10:40:00,42.67,42.77,42.54,42.67,21952.0,32.4135,32.4894,32.3147,32.4135,21952.0
2018-04-03 10:50:00,42.66,42.93,42.61,42.92,32503.0,32.4059,32.611,32.3679,32.6034,32503.0
2018-04-03 11:00:00,42.93,43.19,42.93,43.12,29651.0,32.611,32.8085,32.611,32.7553,29651.0
2018-04-03 11:10:00,43.12,43.39,43.1,43.3,45563.0,32.7553,32.9604,32.7401,32.892,45563.0
2018-04-03 11:20:00,43.27,43.31,43.13,43.16,41258.0,32.8693,32.8996,32.7629,32.7857,41258.0
2018-04-03 11:30:00,43.16,43.26,42.94,42.96,37169.0,32.7857,32.8617,32.6186,32.6338,37169.0
2018-04-03 11:40:00,42.95,43.01,42.88,42.89,24496.0,32.6262,32.6717,32.573,32.5806,24496.0
2018-04-03 11:50:00,42.88,42.94,42.74,42.93,46512.0,32.573,32.6186,32.4666,32.611,46512.0
2018-04-03 12:00:00,42.94,43.12,42.93,42.97,30312.0,32.6186,32.7553,32.611,32.6414,30312.0
2018-04-03 12:10:00,42.96,43.17,42.95,43.11,38121.0,32.6338,32.7933,32.6262,32.7477,38121.0
2018-04-03 12:20:00,43.13,43.13,42.94,43.06,32039.0,32.7629,32.7629,32.6186,32.7097,32039.0
2018-04-03 12:30:00,43.04,43.13,43.03,43.11,21054.0,32.6945,32.7629,32.6869,32.7477,21054.0
2018-04-03 12:40:00,43.1,43.14,43.02,43.06,25250.0,32.7401,32.7705,32.6793,32.7097,25250.0
2018-04-03 12:50:00,43.07,43.13,42.98,43.13,20084.0,32.7173,32.7629,32.649,32.7629,20084.0
2018-04-03 13:00:00,43.13,43.24,43.12,43.18,16889.0,32.7629,32.8465,32.7553,32.8009,16889.0
2018-04-03 13:10:00,43.16,43.25,43.11,43.24,13073.0,32.7857,32.8541,32.7477,32.8465,13073.0
2018-04-03 13:20:00,43.24,43.43,43.24,43.37,16340.0,32.8465,32.9908,32.8465,32.9452,16340.0
2018-04-03 13:30:00,43.37,43.41,43.17,43.18,16028.0,32.9452,32.9756,32.7933,32.8009,16028.0
2018-04-03 13:40:00,43.17,43.22,43.11,43.12,16829.0,32.7933,32.8313,32.7477,32.7553,16829.0
2018-04-03 13:50:00,43.11,43.35,43.11,43.3,13571.0,32.7477,32.93,32.7477,32.892,13571.0
2018-04-03 14:00:00,43.3,43.36,43.11,43.11,23921.0,32.892,32.9376,32.7477,32.7477,23921.0
2018-04-03 14:10:00,43.12,43.21,43.09,43.16,16662.0,32.7553,32.8237,32.7325,32.7857,16662.0
2018-04-03 14:20:00,43.17,43.44,43.16,43.44,32608.0,32.7933,32.9984,32.7857,32.9984,32608.0
2018-04-03 14:30:00,43.42,43.45,43.32,43.45,25594.0,32.9832,33.006,32.9072,33.006,25594.0
2018-04-03 14:40:00,43.44,43.69,43.42,43.65,36971.0,32.9984,33.1883,32.9832,33.1579,36971.0
2018-04-03 14:50:00,43.64,43.69,43.54,43.65,28846.0,33.1503,33.1883,33.0744,33.1579,28846.0
2018-04-03 15:00:00,43.64,43.88,43.64,43.87,36284.0,33.1503,33.3326,33.1503,33.325,36284.0
2018-04-03 15:10:00,43.88,43.94,43.66,43.76,37359.0,33.3326,33.3782,33.1655,33.2415,37359.0
2018-04-03 15:20:00,43.77,43.86,43.68,43.83,36229.0,33.2491,33.3174,33.1807,33.2946,36229.0
2018-04-03 15:30:00,43.83,43.83,43.6,43.74,55313.0,33.2946,33.2946,33.1199,33.2263,55313.0
2018-04-03 15:40:00,43.75,43.86,43.69,43.75,66975.0,33.2339,33.3174,33.1883,33.2339,66975.0
2018-04-03 15:50:00,43.75,43.91,43.73,43.89,121251.0,33.2339,33.3554,33.2187,33.3402,121251.0
2018-04-04 09:30:00,42.4,42.54,41.75,41.94,295413.0,32.2084,32.3147,31.7146,31.8589,295413.0
2018-04-04 09:40:00,41.98,42.14,41.85,41.93,141962.0,31.8893,32.0109,31.7906,31.8513,141962.0
2018-04-04 09:50:00,41.95,42.7,41.93,42.46,103788.0,31.8665,32.4363,31.8513,32.254,103788.0
2018-04-04 10:00:00,42.47,42.69,42.43,42.67,92566.0,32.2615,32.4287,32.2312,32.4135,92566.0
2018-04-04 10:10:00,42.69,42.83,42.62,42.66,64727.0,32.4287,32.535,32.3755,32.4059,64727.0
2018-04-04 10:20:00,42.65,42.73,42.3,42.49,182421.0,32.3983,32.4591,32.1324,32.2767,182421.0
2018-04-04 10:30:00,42.53,42.77,42.46,42.76,138648.0,32.3071,32.4894,32.254,32.4818,138648.0
2018-04-04 10:40:00,42.75,43.05,42.68,43.05,33696.0,32.4742,32.7021,32.4211,32.7021,33696.0
2018-04-04 10:50:00,43.06,43.19,43.01,43.19,18419.0,32.7097,32.8085,32.6717,32.8085,18419.0
2018-04-04 11:00:00,43.19,43.36,43.15,43.34,26945.0,32.8085,32.9376,32.7781,32.9224,26945.0
2018-04-04 11:10:00,43.36,43.36,43.09,43.09,22893.0,32.9376,32.9376,32.7325,32.7325,22893.0
2018-04-04 11:20:00,43.1,43.2,43.08,43.1,32519.0,32.7401,32.8161,32.7249,32.7401,32519.0
2018-04-04 11:30:00,43.1,43.19,43.01,43.1,24234.0,32.7401,32.8085,32.6717,32.7401,24234.0
2018-04-04 11:40:00,43.08,43.15,42.96,43.07,48622.0,32.7249,32.7781,32.6338,32.7173,48622.0
2018-04-04 11:50:00,43.1,43.19,43.06,43.11,21333.0,32.7401,32.8085,32.7097,32.7477,21333.0
2018-04-04 12:00:00,43.12,43.15,43.0,43.13,39040.0,32.7553,32.7781,32.6642,32.7629,39040.0
2018-04-04 12:10:00,43.12,43.2,43.08,43.19,39705.0,32.7553,32.8161,32.7249,32.8085,39705.0
2018-04-04 12:20:00,43.2,43.42,43.17,43.32,18087.0,32.8161,32.9832,32.7933,32.9072,18087.0
2018-04-04 12:30:00,43.34,43.44,43.34,43.41,19665.0,32.9224,32.9984,32.9224,32.9756,19665.0
2018-04-04 12:40:00,43.4,43.45,43.28,43.3,26340.0,32.968,33.006,32.8769,32.892,26340.0
2018-04-04 12:50:00,43.31,43.31,43.14,43.19,13354.0,32.8996,32.8996,32.7705,32.8085,13354.0
2018-04-04 13:00:00,43.2,43.25,43.15,43.18,14354.0,32.8161,32.8541,32.7781,32.8009,14354.0
2018-04-04 13:10:00,43.18,43.24,43.13,43.16,17584.0,32.8009,32.8465,32.7629,32.7857,17584.0
2018-04-04 13:20:00,43.16,43.19,43.08,43.14,52421.0,32.7857,32.8085,32.7249,32.7705,52421.0
2018-04-04 13:30:00,43.12,43.38,43.08,43.24,201913.0,32.7553,32.9528,32.7249,32.8465,201913.0
2018-04-04 13:40:00,43.24,43.26,43.17,43.22,18876.0,32.8465,32.8617,32.7933,32.8313,18876.0
2018-04-04 13:50:00,43.2,43.22,43.14,43.22,15999.0,32.8161,32.8313,32.7705,32.8313,15999.0
2018-04-04 14:00:00,43.23,43.33,43.17,43.26,48070.0,32.8389,32.9148,32.7933,32.8617,48070.0
2018-04-04 14:10:00,43.24,43.34,43.24,43.33,41359.0,32.8465,32.9224,32.8465,32.9148,41359.0
2018-04-04 14:20:00,43.34,43.35,43.25,43.3,44341.0,32.9224,32.93,32.8541,32.892,44341.0
2018-04-04 14:30:00,43.3,43.33,43.2,43.24,24664.0,32.892,32.9148,32.8161,32.8465,24664.0
2018-04-04 14:40:00,43.23,43.44,43.2,43.41,44477.0,32.8389,32.9984,32.8161,32.9756,44477.0
2018-04-04 14:50:00,43.42,43.44,43.35,43.43,79503.0,32.9832,32.9984,32.93,32.9908,79503.0
2018-04-04 15:00:00,43.44,43.55,43.42,43.55,76799.0,32.9984,33.082,32.9832,33.082,76799.0
2018-04-04 15:10:00,43.55,43.55,43.39,43.4,112918.0,33.082,33.082,32.9604,32.968,112918.0
2018-04-04 15:20:00,43.4,43.68,43.39,43.63,43947.0,32.968,33.1807,32.9604,33.1427,43947.0
2018-04-04 15:30:00,43.64,43.7,43.62,43.68,64061.0,33.1503,33.1959,33.1351,33.1807,64061.0
2018-04-04 15:40:00,43.68,43.7,43.59,43.68,87294.0,33.1807,33.1959,33.1123,33.1807,87294.0
2018-04-04 15:50:00,43.69,43.74,43.65,43.69,183324.0,33.1883,33.2263,33.1579,33.1883,183324.0
2018-04-05 09:30:00,43.77,44.26,43.77,44.07,45947.0,33.2491,33.6213,33.2491,33.477,45947.0
2018-04-05 09:40:00,44.07,44.24,43.84,44.1,43710.0,33.477,33.6061,33.3022,33.4997,43710.0
2018-04-05 09:50:00,44.11,44.43,44.1,44.38,38497.0,33.5073,33.7504,33.4997,33.7124,38497.0
2018-04-05 10:00:00,44.39,44.53,44.25,44.48,46044.0,33.72,33.8264,33.6137,33.7884,46044.0
2018-04-05 10:10:00,44.5,44.8,44.5,44.75,81020.0,33.8036,34.0315,33.8036,33.9935,81020.0
2018-04-05 10:20:00,44.79,44.85,44.56,44.72,64125.0,34.0239,34.0695,33.8492,33.9707,64125.0
2018-04-05 10:30:00,44.72,44.74,44.5,44.62,72103.0,33.9707,33.9859,33.8036,33.8948,72103.0
2018-04-05 10:40:00,44.62,44.67,44.32,44.47,47547.0,33.8948,33.9327,33.6669,33.7808,47547.0
2018-04-05 10:50:00,44.45,44.45,44.11,44.11,65290.0,33.7656,33.7656,33.5073,33.5073,65290.0
2018-04-05 11:00:00,44.12,44.5,44.12,44.47,35175.0,33.5149,33.8036,33.5149,33.7808,35175.0
2018-04-05 11:10:00,44.49,44.62,44.42,44.56,18573.0,33.796,33.8948,33.7428,33.8492,18573.0
2018-04-05 11:20:00,44.59,44.65,44.5,44.51,16224.0,33.872,33.9175,33.8036,33.8112,16224.0
2018-04-05 11:30:00,44.5,44.58,44.47,44.56,24056.0,33.8036,33.8644,33.7808,33.8492,24056.0
2018-04-05 11:40:00,44.55,44.93,44.52,44.9,60619.0,33.8416,34.1302,33.8188,34.1075,60619.0
2018-04-05 11:50:00,44.88,44.93,44.72,44.78,54192.0,34.0923,34.1302,33.9707,34.0163,54192.0
2018-04-05 12:00:00,44.81,44.86,44.75,44.81,21200.0,34.0391,34.0771,33.9935,34.0391,21200.0
2018-04-05 12:10:00,44.83,44.98,44.83,44.87,31991.0,34.0543,34.1682,34.0543,34.0847,31991.0
2018-04-05 12:20:00,44.87,44.89,44.73,44.86,23822.0,34.0847,34.0999,33.9783,34.0771,23822.0
2018-04-05 12:30:00,44.86,44.95,44.81,44.94,15582.0,34.0771,34.1454,34.0391,34.1378,15582.0
2018-04-05 12:40:00,44.92,44.97,44.89,44.9,34040.0,34.1226,34.1606,34.0999,34.1075,34040.0
2018-04-05 12:50:00,44.9,44.99,44.87,44.95,18732.0,34.1075,34.1758,34.0847,34.1454,18732.0
2018-04-05 13:00:00,44.95,45.02,44.95,44.99,75073.0,34.1454,34.1986,34.1454,34.1758,75073.0
2018-04-05 13:10:00,44.99,45.0,44.62,44.62,27456.0,34.1758,34.1834,33.8948,33.8948,27456.0
2018-04-05 13:20:00,44.63,44.76,44.56,44.75,11741.0,33.9024,34.0011,33.8492,33.9935,11741.0
2018-04-05 13:30:00,44.75,44.79,44.66,44.73,13472.0,33.9935,34.0239,33.9251,33.9783,13472.0
2018-04-05 13:40:00,44.7,44.71,44.58,44.66,12629.0,33.9555,33.9631,33.8644,33.9251,12629.0
2018-04-05 13:50:00,44.68,44.88,44.65,44.86,29760.0,33.9403,34.0923,33.9175,34.0771,29760.0
2018-04-05 14:00:00,44.87,45.04,44.83,45.04,74122.0,34.0847,34.2138,34.0543,34.2138,74122.0
2018-04-05 14:10:00,45.04,45.24,45.01,45.23,99696.0,34.2138,34.3657,34.191,34.3581,99696.0
2018-04-05 14:20:00,45.23,45.4,45.23,45.33,79854.0,34.3581,34.4873,34.3581,34.4341,79854.0
2018-04-05 14:30:00,45.33,45.53,45.31,45.5,48780.0,34.4341,34.586,34.4189,34.5632,48780.0
2018-04-05 14:40:00,45.51,45.56,45.47,45.49,54625.0,34.5708,34.6088,34.5404,34.5556,54625.0
2018-04-05 14:50:00,45.5,45.61,45.47,45.61,31605.0,34.5632,34.6468,34.5404,34.6468,31605.0
2018-04-05 15:00:00,45.61,45.63,45.43,45.55,36772.0,34.6468,34.662,34.5101,34.6012,36772.0
2018-04-05 15:10:00,45.56,45.65,45.55,45.6,99011.0,34.6088,34.6772,34.6012,34.6392,99011.0
2018-04-05 15:20:00,45.6,45.7,45.5,45.54,197564.0,34.6392,34.7152,34.5632,34.5936,197564.0
2018-04-05 15:30:00,45.53,45.53,45.14,45.17,228284.0,34.586,34.586,34.2898,34.3126,228284.0
2018-04-05 15:40:00,45.17,45.29,45.15,45.26,144577.0,34.3126,34.4037,34.2974,34.3809,144577.0
2018-04-05 15:50:00,45.27,45.27,45.18,45.21,209877.0,34.3885,34.3885,34.3201,34.3429,209877.0
2018-04-06 09:30:00,44.87,45.71,44.86,45.65,63944.0,34.0847,34.7228,34.0771,34.6772,63944.0
2018-04-06 09:40:00,45.61,45.64,45.38,45.53,72877.0,34.6468,34.6696,34.4721,34.586,72877.0
2018-04-06 09:50:00,45.52,45.85,45.45,45.58,59751.0,34.5784,34.8291,34.5253,34.624,59751.0
2018-04-06 10:00:00,45.58,45.62,45.37,45.44,80171.0,34.624,34.6544,34.4645,34.5177,80171.0
2018-04-06 10:10:00,45.44,45.54,45.16,45.21,82433.0,34.5177,34.5936,34.305,34.3429,82433.0
2018-04-06 10:20:00,45.2,45.31,45.13,45.29,103550.0,34.3353,34.4189,34.2822,34.4037,103550.0
2018-04-06 10:30:00,45.29,45.42,45.23,45.26,41679.0,34.4037,34.5025,34.3581,34.3809,41679.0
2018-04-06 10:40:00,45.27,45.35,45.22,45.26,33756.0,34.3885,34.4493,34.3505,34.3809,33756.0
2018-04-06 10:50:00,45.23,45.26,44.95,44.98,44457.0,34.3581,34.3809,34.1454,34.1682,44457.0
2018-04-06 11:00:00,44.97,45.01,44.77,45.01,57381.0,34.1606,34.191,34.0087,34.191,57381.0
2018-04-06 11:10:00,45.02,45.06,44.98,45.04,31023.0,34.1986,34.229,34.1682,34.2138,31023.0
2018-04-06 11:20:00,45.04,45.1,44.98,45.09,27193.0,34.2138,34.2594,34.1682,34.2518,27193.0
2018-04-06 11:30:00,45.1,45.26,45.05,45.26,32764.0,34.2594,34.3809,34.2214,34.3809,32764.0
2018-04-06 11:40:00,45.25,45.26,44.97,45.05,36395.0,34.3733,34.3809,34.1606,34.2214,36395.0
2018-04-06 11:50:00,45.01,45.31,44.94,45.31,45966.0,34.191,34.4189,34.1378,34.4189,45966.0
2018-04-06 12:00:00,45.32,45.32,45.22,45.27,32289.0,34.4265,34.4265,34.3505,34.3885,32289.0
2018-04-06 12:10:00,45.26,45.28,45.11,45.11,27959.0,34.3809,34.3961,34.267,34.267,27959.0
2018-04-06 12:20:00,45.1,45.2,45.03,45.17,18488.0,34.2594,34.3353,34.2062,34.3126,18488.0
2018-04-06 12:30:00,45.19,45.3,45.19,45.29,28718.0,34.3277,34.4113,34.3277,34.4037,28718.0
2018-04-06 12:40:00,45.28,45.38,45.27,45.36,21084.0,34.3961,34.4721,34.3885,34.4569,21084.0
2018-04-06 12:50:00,45.34,45.46,45.34,45.4,21354.0,34.4417,34.5328,34.4417,34.4873,21354.0
2018-04-06 13:00:00,45.4,45.4,45.08,45.09,19419.0,34.4873,34.4873,34.2442,34.2518,19419.0
2018-04-06 13:10:00,45.09,45.23,45.07,45.17,15000.0,34.2518,34.3581,34.2366,34.3126,15000.0
2018-04-06 13:20:00,45.17,45.25,45.13,45.23,37719.0,34.3126,34.3733,34.2822,34.3581,37719.0
2018-04-06 13:30:00,45.25,45.25,44.9,44.94,46389.0,34.3733,34.3733,34.1075,34.1378,46389.0
2018-04-06 13:40:00,44.92,44.95,44.8,44.8,12411.0,34.1226,34.1454,34.0315,34.0315,12411.0
2018-04-06 13:50:00,44.82,44.82,44.65,44.78,29804.0,34.0467,34.0467,33.9175,34.0163,29804.0
2018-04-06 14:00:00,44.75,44.82,44.7,44.7,28828.0,33.9935,34.0467,33.9555,33.9555,28828.0
2018-04-06 14:10:00,44.72,44.75,44.59,44.71,17840.0,33.9707,33.9935,33.872,33.9631,17840.0
2018-04-06 14:20:00,44.72,44.84,44.67,44.83,42059.0,33.9707,34.0619,33.9327,34.0543,42059.0
2018-04-06 14:30:00,44.81,44.85,44.5,44.51,70847.0,34.0391,34.0695,33.8036,33.8112,70847.0
2018-04-06 14:40:00,44.51,44.66,44.45,44.56,20622.0,33.8112,33.9251,33.7656,33.8492,20622.0
2018-04-06 14:50:00,44.57,44.57,44.36,44.41,26366.0,33.8568,33.8568,33.6973,33.7352,26366.0
2018-04-06 15:00:00,44.42,44.55,44.39,44.55,28666.0,33.7428,33.8416,33.72,33.8416,28666.0
2018-04-06 15:10:00,44.55,44.71,44.53,44.64,28852.0,33.8416,33.9631,33.8264,33.9099,28852.0
2018-04-06 15:20:00,44.64,44.76,44.64,44.67,27751.0,33.9099,34.0011,33.9099,33.9327,27751.0
2018-04-06 15:30:00,44.66,44.81,44.62,44.8,48037.0,33.9251,34.0391,33.8948,34.0315,48037.0
2018-04-06 15:40:00,44.81,44.88,44.72,44.74,77027.0,34.0391,34.0923,33.9707,33.9859,77027.0
2018-04-06 15:50:00,44.74,44.96,44.7,44.95,160769.0,33.9859,34.153,33.9555,34.1454,160769.0
2018-04-09 09:30:00,45.34,45.34,44.91,44.98,24070.0,34.4417,34.4417,34.115,34.1682,24070.0
2018-04-09 09:40:00,44.91,45.1,44.87,45.05,46111.0,34.115,34.2594,34.0847,34.2214,46111.0
2018-04-09 09:50:00,45.06,45.25,44.99,45.19,36374.0,34.229,34.3733,34.1758,34.3277,36374.0
2018-04-09 10:00:00,45.19,45.32,44.94,44.94,66400.0,34.3277,34.4265,34.1378,34.1378,66400.0
2018-04-09 10:10:00,44.94,45.26,44.9,45.19,100650.0,34.1378,34.3809,34.1075,34.3277,100650.0
2018-04-09 10:20:00,45.19,45.27,45.08,45.1,51710.0,34.3277,34.3885,34.2442,34.2594,51710.0
2018-04-09 10:30:00,45.11,45.28,45.09,45.22,49108.0,34.267,34.3961,34.2518,34.3505,49108.0
2018-04-09 10:40:00,45.21,45.38,45.15,45.38,64315.0,34.3429,34.4721,34.2974,34.4721,64315.0
2018-04-09 10:50:00,45.38,45.52,45.28,45.31,33361.0,34.4721,34.5784,34.3961,34.4189,33361.0
2018-04-09 11:00:00,45.32,45.42,45.24,45.28,30935.0,34.4265,34.5025,34.3657,34.3961,30935.0
2018-04-09 11:10:00,45.29,45.43,45.26,45.41,32700.0,34.4037,34.5101,34.3809,34.4949,32700.0
2018-04-09 11:20:00,45.38,45.62,45.38,45.6,46892.0,34.4721,34.6544,34.4721,34.6392,46892.0
2018-04-09 11:30:00,45.63,45.74,45.51,45.58,62435.0,34.662,34.7455,34.5708,34.624,62435.0
2018-04-09 11:40:00,45.58,45.67,45.55,45.66,52231.0,34.624,34.6924,34.6012,34.6848,52231.0
2018-04-09 11:50:00,45.66,45.69,45.57,45.61,89144.0,34.6848,34.7076,34.6164,34.6468,89144.0
2018-04-09 12:00:00,45.59,45.71,45.58,45.69,21776.0,34.6316,34.7228,34.624,34.7076,21776.0
2018-04-09 12:10:00,45.68,45.73,45.55,45.55,108183.0,34.7,34.7379,34.6012,34.6012,108183.0
2018-04-09 12:20:00,45.56,45.61,45.53,45.6,22215.0,34.6088,34.6468,34.586,34.6392,22215.0
2018-04-09 12:30:00,45.59,45.62,45.53,45.55,48464.0,34.6316,34.6544,34.586,34.6012,48464.0
2018-04-09 12:40:00,45.56,45.56,45.52,45.53,26337.0,34.6088,34.6088,34.5784,34.586,26337.0
2018-04-09 12:50:00,45.53,45.55,45.52,45.55,13518.0,34.586,34.6012,34.5784,34.6012,13518.0
2018-04-09 13:00:00,45.55,45.62,45.54,45.54,27757.0,34.6012,34.6544,34.5936,34.5936,27757.0
2018-04-09 13:10:00,45.55,45.62,45.52,45.61,26836.0,34.6012,34.6544,34.5784,34.6468,26836.0
2018-04-09 13:20:00,45.6,45.64,45.56,45.6,17075.0,34.6392,34.6696,34.6088,34.6392,17075.0
2018-04-09 13:30:00,45.59,45.62,45.49,45.53,63682.0,34.6316,34.6544,34.5556,34.586,63682.0
2018-04-09 13:40:00,45.53,45.54,45.47,45.49,13518.0,34.586,34.5936,34.5404,34.5556,13518.0
2018-04-09 13:50:00,45.5,45.55,45.36,45.36,12966.0,34.5632,34.6012,34.4569,34.4569,12966.0
2018-04-09 14:00:00,45.37,45.42,45.33,45.37,28034.0,34.4645,34.5025,34.4341,34.4645,28034.0
2018-04-09 14:10:00,45.36,45.44,45.33,45.41,38021.0,34.4569,34.5177,34.4341,34.4949,38021.0
2018-04-09 14:20:00,45.39,45.39,45.28,45.28,30079.0,34.4797,34.4797,34.3961,34.3961,30079.0
2018-04-09 14:30:00,45.29,45.3,45.22,45.25,20169.0,34.4037,34.4113,34.3505,34.3733,20169.0
2018-04-09 14:40:00,45.24,45.26,45.16,45.26,30346.0,34.3657,34.3809,34.305,34.3809,30346.0
2018-04-09 14:50:00,45.25,45.33,45.25,45.33,35331.0,34.3733,34.4341,34.3733,34.4341,35331.0
2018-04-09 15:00:00,45.33,45.36,45.29,45.31,42861.0,34.4341,34.4569,34.4037,34.4189,42861.0
2018-04-09 15:10:00,45.31,45.32,45.13,45.14,24510.0,34.4189,34.4265,34.2822,34.2898,24510.0
2018-04-09 15:20:00,45.14,45.15,45.05,45.14,38538.0,34.2898,34.2974,34.2214,34.2898,38538.0
2018-04-09 15:30:00,45.13,45.16,44.92,44.94,89548.0,34.2822,34.305,34.1226,34.1378,89548.0
2018-04-09 15:40:00,44.94,44.97,44.84,44.88,100786.0,34.1378,34.1606,34.0619,34.0923,100786.0
2018-04-09 15:50:00,44.87,44.87,44.6,44.62,168322.0,34.0847,34.0847,33.8796,33.8948,168322.0
2018-04-10 09:30:00,45.41,45.44,45.18,45.24,32336.0,34.4949,34.5177,34.3201,34.3657,32336.0
2018-04-10 09:40:00,45.34,45.35,45.12,45.18,40371.0,34.4417,34.4493,34.2746,34.3201,40371.0
2018-04-10 09:50:00,45.15,45.15,44.83,44.84,47035.0,34.2974,34.2974,34.0543,34.0619,47035.0
2018-04-10 10:00:00,44.86,45.18,44.84,45.18,84654.0,34.0771,34.3201,34.0619,34.3201,84654.0
2018-04-10 10:10:00,45.22,45.41,45.09,45.41,51977.0,34.3505,34.4949,34.2518,34.4949,51977.0
2018-04-10 10:20:00,45.38,45.41,45.33,45.35,19236.0,34.4721,34.4949,34.4341,34.4493,19236.0
2018-04-10 10:30:00,45.39,45.42,45.33,45.34,28488.0,34.4797,34.5025,34.4341,34.4417,28488.0
2018-04-10 10:40:00,45.35,45.41,45.31,45.33,71518.0,34.4493,34.4949,34.4189,34.4341,71518.0
2018-04-10 10:50:00,45.34,45.36,45.25,45.31,39784.0,34.4417,34.4569,34.3733,34.4189,39784.0
2018-04-10 11:00:00,45.33,45.71,45.31,45.52,138792.0,34.4341,34.7228,34.4189,34.5784,138792.0
2018-04-10 11:10:00,45.5,45.9,45.43,45.83,109101.0,34.5632,34.8671,34.5101,34.8139,109101.0
2018-04-10 11:20:00,45.87,45.9,45.73,45.78,13894.0,34.8443,34.8671,34.7379,34.7759,13894.0
2018-04-10 11:30:00,45.78,45.82,45.66,45.75,20709.0,34.7759,34.8063,34.6848,34.7531,20709.0
2018-04-10 11:40:00,45.75,45.87,45.68,45.8,224416.0,34.7531,34.8443,34.7,34.7911,224416.0
2018-04-10 11:50:00,45.8,46.0,45.77,45.92,43796.0,34.7911,34.943,34.7683,34.8823,43796.0
2018-04-10 12:00:00,45.9,46.0,45.9,45.99,34887.0,34.8671,34.943,34.8671,34.9355,34887.0
2018-04-10 12:10:00,46.0,46.02,45.92,46.02,58619.0,34.943,34.9582,34.8823,34.9582,58619.0
2018-04-10 12:20:00,46.01,46.02,45.88,45.98,47901.0,34.9506,34.9582,34.8519,34.9279,47901.0
2018-04-10 12:30:00,45.97,46.15,45.96,46.12,96478.0,34.9203,35.057,34.9127,35.0342,96478.0
2018-04-10 12:40:00,46.12,46.34,46.09,46.26,39907.0,35.0342,35.2013,35.0114,35.1406,39907.0
2018-04-10 12:50:00,46.27,46.3,46.19,46.29,31037.0,35.1481,35.1709,35.0874,35.1633,31037.0
2018-04-10 13:00:00,46.29,46.37,46.29,46.35,60935.0,35.1633,35.2241,35.1633,35.2089,60935.0
2018-04-10 13:10:00,46.34,46.5,46.34,46.5,52398.0,35.2013,35.3229,35.2013,35.3229,52398.0
2018-04-10 13:20:00,46.5,46.61,46.47,46.6,39658.0,35.3229,35.4064,35.3001,35.3988,39658.0
2018-04-10 13:30:00,46.61,46.79,46.56,46.59,201628.0,35.4064,35.5432,35.3684,35.3912,201628.0
2018-04-10 13:40:00,46.61,46.61,46.29,46.33,80780.0,35.4064,35.4064,35.1633,35.1937,80780.0
2018-04-10 13:50:00,46.31,46.45,46.25,46.44,47916.0,35.1785,35.2849,35.133,35.2773,47916.0
2018-04-10 14:00:00,46.45,46.45,46.36,46.42,51931.0,35.2849,35.2849,35.2165,35.2621,51931.0
2018-04-10 14:10:00,46.43,46.55,46.28,46.52,78675.0,35.2697,35.3608,35.1557,35.3381,78675.0
2018-04-10 14:20:00,46.54,46.55,46.48,46.53,52860.0,35.3532,35.3608,35.3077,35.3457,52860.0
2018-04-10 14:30:00,46.53,46.58,46.5,46.57,68255.0,35.3457,35.3836,35.3229,35.376,68255.0
2018-04-10 14:40:00,46.58,46.7,46.51,46.53,71561.0,35.3836,35.4748,35.3305,35.3457,71561.0
2018-04-10 14:50:00,46.53,46.68,46.52,46.63,25677.0,35.3457,35.4596,35.3381,35.4216,25677.0
2018-04-10 15:00:00,46.63,46.63,46.47,46.49,27215.0,35.4216,35.4216,35.3001,35.3153,27215.0
2018-04-10 15:10:00,46.49,46.55,46.45,46.52,28082.0,35.3153,35.3608,35.2849,35.3381,28082.0
2018-04-10 15:20:00,46.52,46.53,46.3,46.37,76182.0,35.3381,35.3457,35.1709,35.2241,76182.0
2018-04-10 15:30:00,46.36,46.36,46.23,46.34,69781.0,35.2165,35.2165,35.1178,35.2013,69781.0
2018-04-10 15:40:00,46.34,46.41,46.28,46.37,91120.0,35.2013,35.2545,35.1557,35.2241,91120.0
2018-04-10 15:50:00,46.37,46.39,46.21,46.26,156507.0,35.2241,35.2393,35.1026,35.1406,156507.0
2018-04-11 09:30:00,46.1,46.55,46.06,46.3,29040.0,35.019,35.3608,34.9886,35.1709,29040.0
2018-04-11 09:40:00,46.27,46.61,46.18,46.24,226977.0,35.1481,35.4064,35.0798,35.1254,226977.0
2018-04-11 09:50:00,46.23,46.37,46.03,46.18,305494.0,35.1178,35.2241,34.9658,35.0798,305494.0
2018-04-11 10:00:00,46.2,46.32,46.15,46.31,79690.0,35.095,35.1861,35.057,35.1785,79690.0
2018-04-11 10:10:00,46.3,46.37,46.15,46.15,78143.0,35.1709,35.2241,35.057,35.057,78143.0
2018-04-11 10:20:00,46.15,46.27,46.04,46.19,70683.0,35.057,35.1481,34.9734,35.0874,70683.0
2018-04-11 10:30:00,46.14,46.15,45.84,46.1,70890.0,35.0494,35.057,34.8215,35.019,70890.0
2018-04-11 10:40:00,46.11,46.2,46.02,46.12,22031.0,35.0266,35.095,34.9582,35.0342,22031.0
2018-04-11 10:50:00,46.11,46.28,46.09,46.2,26479.0,35.0266,35.1557,35.0114,35.095,26479.0
2018-04-11 11:00:00,46.19,46.42,46.13,46.42,25712.0,35.0874,35.2621,35.0418,35.2621,25712.0
2018-04-11 11:10:00,46.44,46.44,46.16,46.17,22937.0,35.2773,35.2773,35.0646,35.0722,22937.0
2018-04-11 11:20:00,46.18,46.18,46.06,46.14,36268.0,35.0798,35.0798,34.9886,35.0494,36268.0
2018-04-11 11:30:00,46.13,46.14,45.89,45.94,34352.0,35.0418,35.0494,34.8595,34.8975,34352.0
2018-04-11 11:40:00,45.93,46.04,45.92,45.97,56349.0,34.8899,34.9734,34.8823,34.9203,56349.0
2018-04-11 11:50:00,45.96,46.19,45.96,46.15,26592.0,34.9127,35.0874,34.9127,35.057,26592.0
2018-04-11 12:00:00,46.15,46.2,46.07,46.14,20527.0,35.057,35.095,34.9962,35.0494,20527.0
2018-04-11 12:10:00,46.14,46.18,46.02,46.04,22711.0,35.0494,35.0798,34.9582,34.9734,22711.0
2018-04-11 12:20:00,46.01,46.15,46.0,46.13,25316.0,34.9506,35.057,34.943,35.0418,25316.0
2018-04-11 12:30:00,46.15,46.15,45.97,45.99,16500.0,35.057,35.057,34.9203,34.9355,16500.0
2018-04-11 12:40:00,46.0,46.1,45.95,45.97,18791.0,34.943,35.019,34.9051,34.9203,18791.0
2018-04-11 12:50:00,45.99,46.09,45.94,46.07,20944.0,34.9355,35.0114,34.8975,34.9962,20944.0
2018-04-11 13:00:00,46.1,46.12,46.04,46.06,21430.0,35.019,35.0342,34.9734,34.9886,21430.0
2018-04-11 13:10:00,46.06,46.12,45.97,46.01,22103.0,34.9886,35.0342,34.9203,34.9506,22103.0
2018-04-11 13:20:00,46.02,46.12,46.0,46.07,26660.0,34.9582,35.0342,34.943,34.9962,26660.0
2018-04-11 13:30:00,46.07,46.07,45.97,46.0,30719.0,34.9962,34.9962,34.9203,34.943,30719.0
2018-04-11 13:40:00,45.98,46.02,45.87,45.92,57632.0,34.9279,34.9582,34.8443,34.8823,57632.0
2018-04-11 13:50:00,45.92,45.95,45.73,45.83,38380.0,34.8823,34.9051,34.7379,34.8139,38380.0
2018-04-11 14:00:00,45.86,45.88,45.63,45.64,47928.0,34.8367,34.8519,34.662,34.6696,47928.0
2018-04-11 14:10:00,45.64,45.86,45.58,45.85,42620.0,34.6696,34.8367,34.624,34.8291,42620.0
2018-04-11 14:20:00,45.84,45.85,45.64,45.76,47904.0,34.8215,34.8291,34.6696,34.7607,47904.0
2018-04-11 14:30:00,45.76,45.85,45.68,45.82,68002.0,34.7607,34.8291,34.7,34.8063,68002.0
2018-04-11 14:40:00,45.83,45.87,45.69,45.7,48211.0,34.8139,34.8443,34.7076,34.7152,48211.0
2018-04-11 14:50:00,45.69,45.81,45.64,45.81,54362.0,34.7076,34.7987,34.6696,34.7987,54362.0
2018-04-11 15:00:00,45.84,45.88,45.71,45.72,52767.0,34.8215,34.8519,34.7228,34.7304,52767.0
2018-04-11 15:10:00,45.73,45.81,45.66,45.73,67006.0,34.7379,34.7987,34.6848,34.7379,67006.0
2018-04-11 15:20:00,45.72,45.81,45.65,45.71,89052.0,34.7304,34.7987,34.6772,34.7228,89052.0
2018-04-11 15:30:00,45.71,45.72,45.59,45.59,119030.0,34.7228,34.7304,34.6316,34.6316,119030.0
2018-04-11 15:40:00,45.59,45.61,45.52,45.53,200625.0,34.6316,34.6468,34.5784,34.586,200625.0
2018-04-11 15:50:00,45.53,45.66,45.43,45.65,347866.0,34.586,34.6848,34.5101,34.6772,347866.0
2018-04-12 09:30:00,45.65,45.65,45.03,45.03,31360.0,34.6772,34.6772,34.2062,34.2062,31360.0
2018-04-12 09:40:00,45.0,45.22,44.94,45.18,42251.0,34.1834,34.3505,34.1378,34.3201,42251.0
2018-04-12 09:50:00,45.15,45.3,45.05,45.27,25577.0,34.2974,34.4113,34.2214,34.3885,25577.0
2018-04-12 10:00:00,45.28,45.38,45.17,45.28,59708.0,34.3961,34.4721,34.3126,34.3961,59708.0
2018-04-12 10:10:00,45.26,45.38,45.17,45.32,267620.0,34.3809,34.4721,34.3126,34.4265,267620.0
2018-04-12 10:20:00,45.32,45.64,45.31,45.49,86400.0,34.4265,34.6696,34.4189,34.5556,86400.0
2018-04-12 10:30:00,45.48,45.48,45.33,45.37,42472.0,34.548,34.548,34.4341,34.4645,42472.0
2018-04-12 10:40:00,45.37,45.4,45.08,45.14,37577.0,34.4645,34.4873,34.2442,34.2898,37577.0
2018-04-12 10:50:00,45.14,45.26,45.1,45.17,21021.0,34.2898,34.3809,34.2594,34.3126,21021.0
2018-04-12 11:00:00,45.19,45.37,45.18,45.32,22285.0,34.3277,34.4645,34.3201,34.4265,22285.0
2018-04-12 11:10:00,45.3,45.39,45.25,45.27,21717.0,34.4113,34.4797,34.3733,34.3885,21717.0
2018-04-12 11:20:00,45.29,45.35,45.23,45.27,17999.0,34.4037,34.4493,34.3581,34.3885,17999.0
2018-04-12 11:30:00,45.26,45.36,45.23,45.28,25200.0,34.3809,34.4569,34.3581,34.3961,25200.0
2018-04-12 11:40:00,45.28,45.29,45.15,45.18,15117.0,34.3961,34.4037,34.2974,34.3201,15117.0
2018-04-12 11:50:00,45.18,45.29,45.16,45.18,23898.0,34.3201,34.4037,34.305,34.3201,23898.0
2018-04-12 12:00:00,45.18,45.3,45.18,45.3,20701.0,34.3201,34.4113,34.3201,34.4113,20701.0
2018-04-12 12:10:00,45.3,45.32,45.2,45.26,54339.0,34.4113,34.4265,34.3353,34.3809,54339.0
2018-04-12 12:20:00,45.27,45.28,45.19,45.28,32229.0,34.3885,34.3961,34.3277,34.3961,32229.0
2018-04-12 12:30:00,45.29,45.38,45.25,45.32,24303.0,34.4037,34.4721,34.3733,34.4265,24303.0
2018-04-12 12:40:00,45.32,45.35,45.29,45.34,15700.0,34.4265,34.4493,34.4037,34.4417,15700.0
2018-04-12 12:50:00,45.33,45.33,45.21,45.26,25272.0,34.4341,34.4341,34.3429,34.3809,25272.0
2018-04-12 13:00:00,45.25,45.25,45.12,45.15,28150.0,34.3733,34.3733,34.2746,34.2974,28150.0
2018-04-12 13:10:00,45.14,45.19,45.09,45.1,15045.0,34.2898,34.3277,34.2518,34.2594,15045.0
2018-04-12 13:20:00,45.1,45.12,45.0,45.05,24967.0,34.2594,34.2746,34.1834,34.2214,24967.0
2018-04-12 13:30:00,45.05,45.11,45.03,45.06,19177.0,34.2214,34.267,34.2062,34.229,19177.0
2018-04-12 13:40:00,45.07,45.11,45.02,45.07,21374.0,34.2366,34.267,34.1986,34.2366,21374.0
2018-04-12 13:50:00,45.06,45.15,45.06,45.13,39169.0,34.229,34.2974,34.229,34.2822,39169.0
2018-04-12 14:00:00,45.12,45.18,45.07,45.18,24010.0,34.2746,34.3201,34.2366,34.3201,24010.0
2018-04-12 14:10:00,45.18,45.26,45.15,45.25,32140.0,34.3201,34.3809,34.2974,34.3733,32140.0
2018-04-12 14:20:00,45.26,45.33,45.22,45.25,34213.0,34.3809,34.4341,34.3505,34.3733,34213.0
2018-04-12 14:30:00,45.25,45.25,45.07,45.08,37852.0,34.3733,34.3733,34.2366,34.2442,37852.0
2018-04-12 14:40:00,45.09,45.12,45.03,45.03,31882.0,34.2518,34.2746,34.2062,34.2062,31882.0
2018-04-12 14:50:00,45.03,45.12,45.02,45.1,36043.0,34.2062,34.2746,34.1986,34.2594,36043.0
2018-04-12 15:00:00,45.09,45.09,44.96,45.03,45679.0,34.2518,34.2518,34.153,34.2062,45679.0
2018-04-12 15:10:00,45.04,45.11,45.02,45.05,36967.0,34.2138,34.267,34.1986,34.2214,36967.0
2018-04-12 15:20:00,45.05,45.2,45.04,45.15,40344.0,34.2214,34.3353,34.2138,34.2974,40344.0
2018-04-12 15:30:00,45.15,45.17,45.1,45.13,45864.0,34.2974,34.3126,34.2594,34.2822,45864.0
2018-04-12 15:40:00,45.14,45.14,45.01,45.02,131624.0,34.2898,34.2898,34.191,34.1986,131624.0
2018-04-12 15:50:00,45.02,45.08,44.99,45.08,150459.0,34.1986,34.2442,34.1758,34.2442,150459.0
2018-04-13 09:30:00,45.08,45.26,44.98,45.17,49430.0,34.2442,34.3809,34.1682,34.3126,49430.0
2018-04-13 09:40:00,45.18,45.18,44.9,45.03,33269.0,34.3201,34.3201,34.1075,34.2062,33269.0
2018-04-13 09:50:00,45.06,45.25,45.03,45.17,66079.0,34.229,34.3733,34.2062,34.3126,66079.0
2018-04-13 10:00:00,45.19,45.23,45.04,45.16,43740.0,34.3277,34.3581,34.2138,34.305,43740.0
2018-04-13 10:10:00,45.15,45.22,44.96,45.19,45060.0,34.2974,34.3505,34.153,34.3277,45060.0
2018-04-13 10:20:00,45.18,45.26,45.04,45.05,28624.0,34.3201,34.3809,34.2138,34.2214,28624.0
2018-04-13 10:30:00,45.06,45.3,45.05,45.24,36427.0,34.229,34.4113,34.2214,34.3657,36427.0
2018-04-13 10:40:00,45.23,45.47,45.2,45.44,87911.0,34.3581,34.5404,34.3353,34.5177,87911.0
2018-04-13 10:50:00,45.44,45.48,45.16,45.16,32959.0,34.5177,34.548,34.305,34.305,32959.0
2018-04-13 11:00:00,45.16,45.35,45.07,45.35,22146.0,34.305,34.4493,34.2366,34.4493,22146.0
2018-04-13 11:10:00,45.35,45.6,45.34,45.52,20340.0,34.4493,34.6392,34.4417,34.5784,20340.0
2018-04-13 11:20:00,45.52,45.83,45.49,45.75,73702.0,34.5784,34.8139,34.5556,34.7531,73702.0
2018-04-13 11:30:00,45.76,45.84,45.68,45.72,55215.0,34.7607,34.8215,34.7,34.7304,55215.0
2018-04-13 11:40:00,45.76,45.97,45.74,45.9,68831.0,34.7607,34.9203,34.7455,34.8671,68831.0
2018-04-13 11:50:00,45.9,45.9,45.7,45.87,23240.0,34.8671,34.8671,34.7152,34.8443,23240.0
2018-04-13 12:00:00,45.86,45.88,45.66,45.66,25389.0,34.8367,34.8519,34.6848,34.6848,25389.0
2018-04-13 12:10:00,45.67,45.77,45.66,45.67,19359.0,34.6924,34.7683,34.6848,34.6924,19359.0
2018-04-13 12:20:00,45.66,45.67,45.53,45.6,20315.0,34.6848,34.6924,34.586,34.6392,20315.0
2018-04-13 12:30:00,45.6,45.61,45.48,45.58,19822.0,34.6392,34.6468,34.548,34.624,19822.0
2018-04-13 12:40:00,45.6,45.61,45.48,45.48,18422.0,34.6392,34.6468,34.548,34.548,18422.0
2018-04-13 12:50:00,45.49,45.51,45.42,45.5,16685.0,34.5556,34.5708,34.5025,34.5632,16685.0
2018-04-13 13:00:00,45.5,45.51,45.48,45.48,21832.0,34.5632,34.5708,34.548,34.548,21832.0
2018-04-13 13:10:00,45.49,45.52,45.44,45.5,13898.0,34.5556,34.5784,34.5177,34.5632,13898.0
2018-04-13 13:20:00,45.52,45.58,45.49,45.58,21550.0,34.5784,34.624,34.5556,34.624,21550.0
2018-04-13 13:30:00,45.59,45.59,45.45,45.48,22697.0,34.6316,34.6316,34.5253,34.548,22697.0
2018-04-13 13:40:00,45.48,45.57,45.42,45.42,18337.0,34.548,34.6164,34.5025,34.5025,18337.0
2018-04-13 13:50:00,45.42,45.42,45.35,45.38,28361.0,34.5025,34.5025,34.4493,34.4721,28361.0
2018-04-13 14:00:00,45.38,45.41,45.32,45.4,25051.0,34.4721,34.4949,34.4265,34.4873,25051.0
2018-04-13 14:10:00,45.41,45.45,45.34,45.37,20292.0,34.4949,34.5253,34.4417,34.4645,20292.0
2018-04-13 14:20:00,45.37,45.37,45.27,45.28,41834.0,34.4645,34.4645,34.3885,34.3961,41834.0
2018-04-13 14:30:00,45.28,45.28,45.15,45.16,41155.0,34.3961,34.3961,34.2974,34.305,41155.0
2018-04-13 14:40:00,45.16,45.21,45.12,45.13,35774.0,34.305,34.3429,34.2746,34.2822,35774.0
2018-04-13 14:50:00,45.13,45.22,45.13,45.2,37014.0,34.2822,34.3505,34.2822,34.3353,37014.0
2018-04-13 15:00:00,45.2,45.2,45.11,45.15,32110.0,34.3353,34.3353,34.267,34.2974,32110.0
2018-04-13 15:10:00,45.13,45.17,44.99,45.0,42133.0,34.2822,34.3126,34.1758,34.1834,42133.0
2018-04-13 15:20:00,45.01,45.13,44.99,45.11,52482.0,34.191,34.2822,34.1758,34.267,52482.0
2018-04-13 15:30:00,45.11,45.18,45.05,45.1,54314.0,34.267,34.3201,34.2214,34.2594,54314.0
2018-04-13 15:40:00,45.1,45.24,45.08,45.21,91391.0,34.2594,34.3657,34.2442,34.3429,91391.0
2018-04-13 15:50:00,45.2,45.23,45.1,45.2,158782.0,34.3353,34.3581,34.2594,34.3353,158782.0
2018-04-16 09:30:00,45.4,45.69,45.32,45.44,45082.0,34.4873,34.7076,34.4265,34.5177,45082.0
2018-04-16 09:40:00,45.48,45.79,45.41,45.59,39357.0,34.548,34.7835,34.4949,34.6316,39357.0
2018-04-16 09:50:00,45.6,45.82,45.56,45.79,26674.0,34.6392,34.8063,34.6088,34.7835,26674.0
2018-04-16 10:00:00,45.81,46.06,45.81,45.89,46564.0,34.7987,34.9886,34.7987,34.8595,46564.0
2018-04-16 10:10:00,45.89,46.14,45.86,46.14,26147.0,34.8595,35.0494,34.8367,35.0494,26147.0
2018-04-16 10:20:00,46.14,46.42,46.04,46.38,45434.0,35.0494,35.2621,34.9734,35.2317,45434.0
2018-04-16 10:30:00,46.4,46.4,46.17,46.23,45611.0,35.2469,35.2469,35.0722,35.1178,45611.0
2018-04-16 10:40:00,46.24,46.26,46.17,46.2,40814.0,35.1254,35.1406,35.0722,35.095,40814.0
2018-04-16 10:50:00,46.18,46.19,45.93,46.02,24411.0,35.0798,35.0874,34.8899,34.9582,24411.0
2018-04-16 11:00:00,46.06,46.16,45.93,46.14,20458.0,34.9886,35.0646,34.8899,35.0494,20458.0
2018-04-16 11:10:00,46.11,46.22,46.06,46.2,22960.0,35.0266,35.1102,34.9886,35.095,22960.0
2018-04-16 11:20:00,46.2,46.36,46.16,46.28,15763.0,35.095,35.2165,35.0646,35.1557,15763.0
2018-04-16 11:30:00,46.28,46.42,46.19,46.3,18705.0,35.1557,35.2621,35.0874,35.1709,18705.0
2018-04-16 11:40:00,46.32,46.4,46.25,46.29,24790.0,35.1861,35.2469,35.133,35.1633,24790.0
2018-04-16 11:50:00,46.29,46.36,46.2,46.3,42453.0,35.1633,35.2165,35.095,35.1709,42453.0
2018-04-16 12:00:00,46.31,46.44,46.29,46.35,32295.0,35.1785,35.2773,35.1633,35.2089,32295.0
2018-04-16 12:10:00,46.35,46.48,46.32,46.47,43249.0,35.2089,35.3077,35.1861,35.3001,43249.0
2018-04-16 12:20:00,46.48,46.51,46.42,46.46,31083.0,35.3077,35.3305,35.2621,35.2925,31083.0
2018-04-16 12:30:00,46.48,46.66,46.48,46.53,25274.0,35.3077,35.4444,35.3077,35.3457,25274.0
2018-04-16 12:40:00,46.55,46.63,46.54,46.56,20416.0,35.3608,35.4216,35.3532,35.3684,20416.0
2018-04-16 12:50:00,46.55,46.63,46.54,46.63,21857.0,35.3608,35.4216,35.3532,35.4216,21857.0
2018-04-16 13:00:00,46.62,46.63,46.47,46.52,29224.0,35.414,35.4216,35.3001,35.3381,29224.0
2018-04-16 13:10:00,46.5,46.61,46.48,46.6,36171.0,35.3229,35.4064,35.3077,35.3988,36171.0
2018-04-16 13:20:00,46.61,46.62,46.53,46.54,30765.0,35.4064,35.414,35.3457,35.3532,30765.0
2018-04-16 13:30:00,46.54,46.7,46.5,46.7,28467.0,35.3532,35.4748,35.3229,35.4748,28467.0
2018-04-16 13:40:00,46.7,46.71,46.59,46.66,26433.0,35.4748,35.4824,35.3912,35.4444,26433.0
2018-04-16 13:50:00,46.65,46.66,46.54,46.66,24330.0,35.4368,35.4444,35.3532,35.4444,24330.0
2018-04-16 14:00:00,46.66,46.71,46.55,46.55,27806.0,35.4444,35.4824,35.3608,35.3608,27806.0
2018-04-16 14:10:00,46.54,46.63,46.53,46.55,42734.0,35.3532,35.4216,35.3457,35.3608,42734.0
2018-04-16 14:20:00,46.55,46.61,46.49,46.55,28456.0,35.3608,35.4064,35.3153,35.3608,28456.0
2018-04-16 14:30:00,46.55,46.63,46.5,46.58,27721.0,35.3608,35.4216,35.3229,35.3836,27721.0
2018-04-16 14:40:00,46.58,46.67,46.58,46.67,19985.0,35.3836,35.452,35.3836,35.452,19985.0
2018-04-16 14:50:00,46.68,46.68,46.58,46.62,29505.0,35.4596,35.4596,35.3836,35.414,29505.0
2018-04-16 15:00:00,46.63,46.7,46.62,46.7,33616.0,35.4216,35.4748,35.414,35.4748,33616.0
2018-04-16 15:10:00,46.7,46.71,46.58,46.68,44985.0,35.4748,35.4824,35.3836,35.4596,44985.0
2018-04-16 15:20:00,46.69,46.82,46.63,46.78,39178.0,35.4672,35.5659,35.4216,35.5356,39178.0
2018-04-16 15:30:00,46.77,46.81,46.69,46.73,44997.0,35.528,35.5583,35.4672,35.4976,44997.0
2018-04-16 15:40:00,46.73,46.76,46.65,46.72,77042.0,35.4976,35.5204,35.4368,35.49,77042.0
2018-04-16 15:50:00,46.72,46.75,46.61,46.66,194047.0,35.49,35.5128,35.4064,35.4444,194047.0
2018-04-17 09:30:00,46.64,46.97,46.64,46.9,61060.0,35.4292,35.6799,35.4292,35.6267,61060.0
2018-04-17 09:40:00,46.91,47.11,46.89,47.11,23552.0,35.6343,35.7862,35.6191,35.7862,23552.0
2018-04-17 09:50:00,47.1,47.1,46.86,47.01,28375.0,35.7786,35.7786,35.5963,35.7103,28375.0
2018-04-17 10:00:00,47.01,47.17,47.01,47.11,28869.0,35.7103,35.8318,35.7103,35.7862,28869.0
2018-04-17 10:10:00,47.1,47.37,47.1,47.22,42896.0,35.7786,35.9837,35.7786,35.8698,42896.0
2018-04-17 10:20:00,47.21,47.33,47.17,47.24,46443.0,35.8622,35.9534,35.8318,35.885,46443.0
2018-04-17 10:30:00,47.24,47.43,47.24,47.43,56329.0,35.885,36.0293,35.885,36.0293,56329.0
2018-04-17 10:40:00,47.43,47.48,47.32,47.4,37910.0,36.0293,36.0673,35.9458,36.0065,37910.0
2018-04-17 10:50:00,47.35,47.38,47.2,47.38,31331.0,35.9686,35.9913,35.8546,35.9913,31331.0
2018-04-17 11:00:00,47.36,47.62,47.33,47.52,41725.0,35.9761,36.1737,35.9534,36.0977,41725.0
2018-04-17 11:10:00,47.53,47.56,47.41,47.5,40200.0,36.1053,36.1281,36.0141,36.0825,40200.0
2018-04-17 11:20:00,47.5,47.66,47.49,47.62,71362.0,36.0825,36.204,36.0749,36.1737,71362.0
2018-04-17 11:30:00,47.62,47.64,47.4,47.42,40931.0,36.1737,36.1888,36.0065,36.0217,40931.0
2018-04-17 11:40:00,47.43,47.51,47.39,47.44,33786.0,36.0293,36.0901,35.9989,36.0369,33786.0
2018-04-17 11:50:00,47.43,47.52,47.39,47.52,29368.0,36.0293,36.0977,35.9989,36.0977,29368.0
2018-04-17 12:00:00,47.51,47.53,47.4,47.47,30507.0,36.0901,36.1053,36.0065,36.0597,30507.0
2018-04-17 12:10:00,47.46,47.46,47.29,47.33,21814.0,36.0521,36.0521,35.923,35.9534,21814.0
2018-04-17 12:20:00,47.33,47.55,47.33,47.5,36964.0,35.9534,36.1205,35.9534,36.0825,36964.0
2018-04-17 12:30:00,47.49,47.49,47.41,47.47,25627.0,36.0749,36.0749,36.0141,36.0597,25627.0
2018-04-17 12:40:00,47.46,47.49,47.41,47.45,24609.0,36.0521,36.0749,36.0141,36.0445,24609.0
2018-04-17 12:50:00,47.43,47.51,47.38,47.41,21859.0,36.0293,36.0901,35.9913,36.0141,21859.0
2018-04-17 13:00:00,47.41,47.54,47.37,47.54,25421.0,36.0141,36.1129,35.9837,36.1129,25421.0
2018-04-17 13:10:00,47.53,47.57,47.45,47.5,23494.0,36.1053,36.1357,36.0445,36.0825,23494.0
2018-04-17 13:20:00,47.49,47.5,47.41,47.45,20564.0,36.0749,36.0825,36.0141,36.0445,20564.0
2018-04-17 13:30:00,47.44,47.52,47.4,47.49,25834.0,36.0369,36.0977,36.0065,36.0749,25834.0
2018-04-17 13:40:00,47.49,47.5,47.41,47.43,22407.0,36.0749,36.0825,36.0141,36.0293,22407.0
2018-04-17 13:50:00,47.41,47.42,47.38,47.39,22668.0,36.0141,36.0217,35.9913,35.9989,22668.0
2018-04-17 14:00:00,47.39,47.51,47.38,47.51,32106.0,35.9989,36.0901,35.9913,36.0901,32106.0
2018-04-17 14:10:00,47.49,47.59,47.45,47.57,28096.0,36.0749,36.1509,36.0445,36.1357,28096.0
2018-04-17 14:20:00,47.57,47.57,47.43,47.47,30683.0,36.1357,36.1357,36.0293,36.0597,30683.0
2018-04-17 14:30:00,47.46,47.53,47.46,47.49,23604.0,36.0521,36.1053,36.0521,36.0749,23604.0
2018-04-17 14:40:00,47.48,47.55,47.42,47.46,35537.0,36.0673,36.1205,36.0217,36.0521,35537.0
2018-04-17 14:50:00,47.45,47.49,47.39,47.48,31251.0,36.0445,36.0749,35.9989,36.0673,31251.0
2018-04-17 15:00:00,47.49,47.62,47.45,47.6,28678.0,36.0749,36.1737,36.0445,36.1585,28678.0
2018-04-17 15:10:00,47.61,47.65,47.49,47.54,40576.0,36.1661,36.1964,36.0749,36.1129,40576.0
2018-04-17 15:20:00,47.55,47.58,47.45,47.47,42635.0,36.1205,36.1433,36.0445,36.0597,42635.0
2018-04-17 15:30:00,47.48,47.58,47.47,47.49,66824.0,36.0673,36.1433,36.0597,36.0749,66824.0
2018-04-17 15:40:00,47.48,47.49,47.35,47.43,99253.0,36.0673,36.0749,35.9686,36.0293,99253.0
2018-04-17 15:50:00,47.44,47.44,47.19,47.25,212962.0,36.0369,36.0369,35.847,35.8926,212962.0
2018-04-18 09:30:00,47.59,48.11,47.59,48.0,36446.0,36.1509,36.5459,36.1509,36.4623,36446.0
2018-04-18 09:40:00,48.1,48.18,47.98,48.07,17796.0,36.5383,36.599,36.4471,36.5155,17796.0
2018-04-18 09:50:00,48.11,48.28,48.07,48.21,29323.0,36.5459,36.675,36.5155,36.6218,29323.0
2018-04-18 10:00:00,48.23,48.23,48.02,48.09,31788.0,36.637,36.637,36.4775,36.5307,31788.0
2018-04-18 10:10:00,48.11,48.12,47.81,47.86,53229.0,36.5459,36.5535,36.318,36.356,53229.0
2018-04-18 10:20:00,47.87,47.95,47.75,47.83,27609.0,36.3636,36.4243,36.2724,36.3332,27609.0
2018-04-18 10:30:00,47.85,48.13,47.85,48.07,47119.0,36.3484,36.5611,36.3484,36.5155,47119.0
2018-04-18 10:40:00,48.06,48.13,47.93,48.05,29364.0,36.5079,36.5611,36.4091,36.5003,29364.0
2018-04-18 10:50:00,48.03,48.06,47.82,47.93,22372.0,36.4851,36.5079,36.3256,36.4091,22372.0
2018-04-18 11:00:00,47.92,48.01,47.88,47.91,31915.0,36.4015,36.4699,36.3712,36.3939,31915.0
2018-04-18 11:10:00,47.92,47.92,47.71,47.74,43990.0,36.4015,36.4015,36.242,36.2648,43990.0
2018-04-18 11:20:00,47.77,47.94,47.74,47.89,26537.0,36.2876,36.4167,36.2648,36.3788,26537.0
2018-04-18 11:30:00,47.9,47.97,47.72,47.93,66127.0,36.3863,36.4395,36.2496,36.4091,66127.0
2018-04-18 11:40:00,47.95,48.03,47.91,47.95,47697.0,36.4243,36.4851,36.3939,36.4243,47697.0
2018-04-18 11:50:00,47.96,48.07,47.93,48.02,63859.0,36.4319,36.5155,36.4091,36.4775,63859.0
2018-04-18 12:00:00,48.02,48.16,47.9,47.97,25266.0,36.4775,36.5839,36.3863,36.4395,25266.0
2018-04-18 12:10:00,47.98,48.06,47.97,47.98,22422.0,36.4471,36.5079,36.4395,36.4471,22422.0
2018-04-18 12:20:00,47.99,48.01,47.93,48.01,25955.0,36.4547,36.4699,36.4091,36.4699,25955.0
2018-04-18 12:30:00,48.02,48.07,47.93,47.96,22078.0,36.4775,36.5155,36.4091,36.4319,22078.0
2018-04-18 12:40:00,47.96,48.03,47.91,47.99,13437.0,36.4319,36.4851,36.3939,36.4547,13437.0
2018-04-18 12:50:00,47.99,48.08,47.99,48.03,12107.0,36.4547,36.5231,36.4547,36.4851,12107.0
2018-04-18 13:00:00,48.02,48.12,47.98,48.1,18655.0,36.4775,36.5535,36.4471,36.5383,18655.0
2018-04-18 13:10:00,48.11,48.15,48.05,48.08,14233.0,36.5459,36.5763,36.5003,36.5231,14233.0
2018-04-18 13:20:00,48.08,48.14,48.06,48.1,31758.0,36.5231,36.5687,36.5079,36.5383,31758.0
2018-04-18 13:30:00,48.09,48.1,48.02,48.02,22500.0,36.5307,36.5383,36.4775,36.4775,22500.0
2018-04-18 13:40:00,48.02,48.05,47.99,48.03,32957.0,36.4775,36.5003,36.4547,36.4851,32957.0
2018-04-18 13:50:00,48.03,48.06,47.92,48.0,28826.0,36.4851,36.5079,36.4015,36.4623,28826.0
2018-04-18 14:00:00,48.0,48.08,47.98,48.06,17609.0,36.4623,36.5231,36.4471,36.5079,17609.0
2018-04-18 14:10:00,48.06,48.13,48.06,48.13,39155.0,36.5079,36.5611,36.5079,36.5611,39155.0
2018-04-18 14:20:00,48.11,48.11,48.03,48.07,20724.0,36.5459,36.5459,36.4851,36.5155,20724.0
2018-04-18 14:30:00,48.07,48.11,48.02,48.11,31580.0,36.5155,36.5459,36.4775,36.5459,31580.0
2018-04-18 14:40:00,48.09,48.15,48.06,48.09,29173.0,36.5307,36.5763,36.5079,36.5307,29173.0
2018-04-18 14:50:00,48.09,48.11,48.03,48.08,32415.0,36.5307,36.5459,36.4851,36.5231,32415.0
2018-04-18 15:00:00,48.08,48.2,48.08,48.1,36027.0,36.5231,36.6142,36.5231,36.5383,36027.0
2018-04-18 15:10:00,48.1,48.17,48.07,48.09,33055.0,36.5383,36.5914,36.5155,36.5307,33055.0
2018-04-18 15:20:00,48.09,48.13,48.07,48.11,36996.0,36.5307,36.5611,36.5155,36.5459,36996.0
2018-04-18 15:30:00,48.11,48.12,48.03,48.12,67793.0,36.5459,36.5535,36.4851,36.5535,67793.0
2018-04-18 15:40:00,48.12,48.13,48.06,48.09,99409.0,36.5535,36.5611,36.5079,36.5307,99409.0
2018-04-18 15:50:00,48.08,48.11,48.03,48.04,161816.0,36.5231,36.5459,36.4851,36.4927,161816.0
2018-04-19 09:30:00,48.26,48.5,47.87,48.0,50206.0,36.6598,36.8421,36.3636,36.4623,50206.0
2018-04-19 09:40:00,48.0,48.03,47.76,47.79,17674.0,36.4623,36.4851,36.28,36.3028,17674.0
2018-04-19 09:50:00,47.75,47.76,47.45,47.71,43849.0,36.2724,36.28,36.0445,36.242,43849.0
2018-04-19 10:00:00,47.75,47.76,47.65,47.75,22427.0,36.2724,36.28,36.1964,36.2724,22427.0
2018-04-19 10:10:00,47.77,48.06,47.7,48.01,41112.0,36.2876,36.5079,36.2344,36.4699,41112.0
2018-04-19 10:20:00,48.04,48.13,47.9,48.1,78776.0,36.4927,36.5611,36.3863,36.5383,78776.0
2018-04-19 10:30:00,48.1,48.11,47.86,47.93,35325.0,36.5383,36.5459,36.356,36.4091,35325.0
2018-04-19 10:40:00,47.92,48.06,47.91,47.94,31017.0,36.4015,36.5079,36.3939,36.4167,31017.0
2018-04-19 10:50:00,47.96,47.98,47.79,47.97,146245.0,36.4319,36.4471,36.3028,36.4395,146245.0
2018-04-19 11:00:00,47.98,48.04,47.93,48.04,107731.0,36.4471,36.4927,36.4091,36.4927,107731.0
2018-04-19 11:10:00,48.03,48.11,47.96,48.09,199449.0,36.4851,36.5459,36.4319,36.5307,199449.0
2018-04-19 11:20:00,48.07,48.28,48.05,48.26,46516.0,36.5155,36.675,36.5003,36.6598,46516.0
2018-04-19 11:30:00,48.27,48.32,47.99,47.99,28120.0,36.6674,36.7054,36.4547,36.4547,28120.0
2018-04-19 11:40:00,48.01,48.03,47.89,47.92,14329.0,36.4699,36.4851,36.3788,36.4015,14329.0
2018-04-19 11:50:00,47.9,47.91,47.72,47.73,20401.0,36.3863,36.3939,36.2496,36.2572,20401.0
2018-04-19 12:00:00,47.74,47.8,47.72,47.76,26635.0,36.2648,36.3104,36.2496,36.28,26635.0
2018-04-19 12:10:00,47.77,47.85,47.74,47.76,14278.0,36.2876,36.3484,36.2648,36.28,14278.0
2018-04-19 12:20:00,47.76,47.77,47.67,47.67,18538.0,36.28,36.2876,36.2116,36.2116,18538.0
2018-04-19 12:30:00,47.7,47.75,47.66,47.75,13080.0,36.2344,36.2724,36.204,36.2724,13080.0
2018-04-19 12:40:00,47.78,47.86,47.76,47.8,14755.0,36.2952,36.356,36.28,36.3104,14755.0
2018-04-19 12:50:00,47.79,47.81,47.68,47.68,12097.0,36.3028,36.318,36.2192,36.2192,12097.0
2018-04-19 13:00:00,47.7,47.75,47.67,47.69,7194.0,36.2344,36.2724,36.2116,36.2268,7194.0
2018-04-19 13:10:00,47.66,47.7,47.56,47.56,29196.0,36.204,36.2344,36.1281,36.1281,29196.0
2018-04-19 13:20:00,47.56,47.64,47.47,47.59,14774.0,36.1281,36.1888,36.0597,36.1509,14774.0
2018-04-19 13:30:00,47.59,47.62,47.56,47.58,9148.0,36.1509,36.1737,36.1281,36.1433,9148.0
2018-04-19 13:40:00,47.56,47.57,47.52,47.57,10120.0,36.1281,36.1357,36.0977,36.1357,10120.0
2018-04-19 13:50:00,47.57,47.71,47.57,47.71,9857.0,36.1357,36.242,36.1357,36.242,9857.0
2018-04-19 14:00:00,47.67,47.67,47.46,47.52,17999.0,36.2116,36.2116,36.0521,36.0977,17999.0
2018-04-19 14:10:00,47.53,47.56,47.5,47.54,16018.0,36.1053,36.1281,36.0825,36.1129,16018.0
2018-04-19 14:20:00,47.54,47.59,47.48,47.55,13601.0,36.1129,36.1509,36.0673,36.1205,13601.0
2018-04-19 14:30:00,47.55,47.58,47.49,47.52,17467.0,36.1205,36.1433,36.0749,36.0977,17467.0
2018-04-19 14:40:00,47.54,47.62,47.52,47.55,15176.0,36.1129,36.1737,36.0977,36.1205,15176.0
2018-04-19 14:50:00,47.53,47.6,47.5,47.58,15609.0,36.1053,36.1585,36.0825,36.1433,15609.0
2018-04-19 15:00:00,47.58,47.59,47.52,47.58,14698.0,36.1433,36.1509,36.0977,36.1433,14698.0
2018-04-19 15:10:00,47.58,47.6,47.55,47.58,25664.0,36.1433,36.1585,36.1205,36.1433,25664.0
2018-04-19 15:20:00,47.58,47.58,47.41,47.42,29240.0,36.1433,36.1433,36.0141,36.0217,29240.0
2018-04-19 15:30:00,47.42,47.56,47.38,47.48,72286.0,36.0217,36.1281,35.9913,36.0673,72286.0
2018-04-19 15:40:00,47.48,47.48,47.38,47.39,57065.0,36.0673,36.0673,35.9913,35.9989,57065.0
2018-04-19 15:50:00,47.39,47.4,47.09,47.17,250421.0,35.9989,36.0065,35.771,35.8318,250421.0
2018-04-20 09:30:00,47.11,47.31,46.95,46.96,60835.0,35.7862,35.9382,35.6647,35.6723,60835.0
2018-04-20 09:40:00,46.96,47.29,46.9,47.21,23047.0,35.6723,35.923,35.6267,35.8622,23047.0
2018-04-20 09:50:00,47.21,47.37,47.06,47.15,22672.0,35.8622,35.9837,35.7483,35.8166,22672.0
2018-04-20 10:00:00,47.16,47.26,47.1,47.23,54380.0,35.8242,35.9002,35.7786,35.8774,54380.0
2018-04-20 10:10:00,47.24,47.36,47.15,47.28,41563.0,35.885,35.9761,35.8166,35.9154,41563.0
2018-04-20 10:20:00,47.3,47.61,47.29,47.58,53952.0,35.9306,36.1661,35.923,36.1433,53952.0
2018-04-20 10:30:00,47.56,47.68,47.52,47.63,44054.0,36.1281,36.2192,36.0977,36.1812,44054.0
2018-04-20 10:40:00,47.65,47.68,47.5,47.59,37980.0,36.1964,36.2192,36.0825,36.1509,37980.0
2018-04-20 10:50:00,47.59,47.68,47.51,47.62,45874.0,36.1509,36.2192,36.0901,36.1737,45874.0
2018-04-20 11:00:00,47.61,47.77,47.59,47.77,39280.0,36.1661,36.2876,36.1509,36.2876,39280.0
2018-04-20 11:10:00,47.75,47.76,47.6,47.75,46149.0,36.2724,36.28,36.1585,36.2724,46149.0
2018-04-20 11:20:00,47.77,47.8,47.68,47.75,26813.0,36.2876,36.3104,36.2192,36.2724,26813.0
2018-04-20 11:30:00,47.74,47.92,47.73,47.91,30310.0,36.2648,36.4015,36.2572,36.3939,30310.0
2018-04-20 11:40:00,47.91,47.99,47.9,47.97,20802.0,36.3939,36.4547,36.3863,36.4395,20802.0
2018-04-20 11:50:00,47.96,48.0,47.82,47.82,20518.0,36.4319,36.4623,36.3256,36.3256,20518.0
2018-04-20 12:00:00,47.84,47.95,47.83,47.91,23113.0,36.3408,36.4243,36.3332,36.3939,23113.0
2018-04-20 12:10:00,47.92,47.93,47.82,47.84,17866.0,36.4015,36.4091,36.3256,36.3408,17866.0
2018-04-20 12:20:00,47.83,47.87,47.79,47.85,20014.0,36.3332,36.3636,36.3028,36.3484,20014.0
2018-04-20 12:30:00,47.85,47.85,47.75,47.75,22011.0,36.3484,36.3484,36.2724,36.2724,22011.0
2018-04-20 12:40:00,47.74,47.77,47.7,47.73,15363.0,36.2648,36.2876,36.2344,36.2572,15363.0
2018-04-20 12:50:00,47.73,47.88,47.71,47.87,17670.0,36.2572,36.3712,36.242,36.3636,17670.0
2018-04-20 13:00:00,47.88,47.91,47.84,47.88,22780.0,36.3712,36.3939,36.3408,36.3712,22780.0
2018-04-20 13:10:00,47.9,48.0,47.9,47.99,16815.0,36.3863,36.4623,36.3863,36.4547,16815.0
2018-04-20 13:20:00,48.0,48.01,47.92,48.01,17481.0,36.4623,36.4699,36.4015,36.4699,17481.0
2018-04-20 13:30:00,48.01,48.07,47.96,48.06,18147.0,36.4699,36.5155,36.4319,36.5079,18147.0
2018-04-20 13:40:00,48.07,48.1,47.9,47.93,30194.0,36.5155,36.5383,36.3863,36.4091,30194.0
2018-04-20 13:50:00,47.93,47.99,47.86,47.86,20822.0,36.4091,36.4547,36.356,36.356,20822.0
2018-04-20 14:00:00,47.87,47.96,47.87,47.91,18473.0,36.3636,36.4319,36.3636,36.3939,18473.0
2018-04-20 14:10:00,47.92,47.94,47.88,47.93,25217.0,36.4015,36.4167,36.3712,36.4091,25217.0
2018-04-20 14:20:00,47.91,47.92,47.74,47.81,30109.0,36.3939,36.4015,36.2648,36.318,30109.0
2018-04-20 14:30:00,47.81,47.82,47.71,47.77,22012.0,36.318,36.3256,36.242,36.2876,22012.0
2018-04-20 14:40:00,47.77,47.88,47.75,47.87,23939.0,36.2876,36.3712,36.2724,36.3636,23939.0
2018-04-20 14:50:00,47.88,47.88,47.81,47.83,17523.0,36.3712,36.3712,36.318,36.3332,17523.0
2018-04-20 15:00:00,47.82,47.82,47.57,47.57,27145.0,36.3256,36.3256,36.1357,36.1357,27145.0
2018-04-20 15:10:00,47.57,47.61,47.47,47.47,20962.0,36.1357,36.1661,36.0597,36.0597,20962.0
2018-04-20 15:20:00,47.49,47.59,47.48,47.57,30311.0,36.0749,36.1509,36.0673,36.1357,30311.0
2018-04-20 15:30:00,47.57,47.67,47.53,47.67,47202.0,36.1357,36.2116,36.1053,36.2116,47202.0
2018-04-20 15:40:00,47.67,47.68,47.59,47.64,58531.0,36.2116,36.2192,36.1509,36.1888,58531.0
2018-04-20 15:50:00,47.63,47.64,47.57,47.59,144350.0,36.1812,36.1888,36.1357,36.1509,144350.0
2018-04-23 09:30:00,47.46,47.56,47.27,47.29,16712.0,36.0521,36.1281,35.9078,35.923,16712.0
2018-04-23 09:40:00,47.26,47.34,47.18,47.31,15554.0,35.9002,35.961,35.8394,35.9382,15554.0
2018-04-23 09:50:00,47.32,47.62,47.21,47.62,15304.0,35.9458,36.1737,35.8622,36.1737,15304.0
2018-04-23 10:00:00,47.57,47.69,47.49,47.53,18598.0,36.1357,36.2268,36.0749,36.1053,18598.0
2018-04-23 10:10:00,47.53,47.69,47.53,47.67,22352.0,36.1053,36.2268,36.1053,36.2116,22352.0
2018-04-23 10:20:00,47.65,47.88,47.64,47.8,20107.0,36.1964,36.3712,36.1888,36.3104,20107.0
2018-04-23 10:30:00,47.82,47.88,47.75,47.79,33955.0,36.3256,36.3712,36.2724,36.3028,33955.0
2018-04-23 10:40:00,47.77,47.86,47.77,47.78,12659.0,36.2876,36.356,36.2876,36.2952,12659.0
2018-04-23 10:50:00,47.78,47.88,47.77,47.8,21545.0,36.2952,36.3712,36.2876,36.3104,21545.0
2018-04-23 11:00:00,47.82,48.07,47.81,48.03,17330.0,36.3256,36.5155,36.318,36.4851,17330.0
2018-04-23 11:10:00,48.03,48.19,48.03,48.19,15704.0,36.4851,36.6066,36.4851,36.6066,15704.0
2018-04-23 11:20:00,48.18,48.19,48.07,48.08,23354.0,36.599,36.6066,36.5155,36.5231,23354.0
2018-04-23 11:30:00,48.09,48.09,47.91,48.04,18682.0,36.5307,36.5307,36.3939,36.4927,18682.0
2018-04-23 11:40:00,48.05,48.07,47.95,47.98,12956.0,36.5003,36.5155,36.4243,36.4471,12956.0
2018-04-23 11:50:00,47.98,48.07,47.91,48.0,22585.0,36.4471,36.5155,36.3939,36.4623,22585.0
2018-04-23 12:00:00,47.99,48.03,47.9,47.95,39653.0,36.4547,36.4851,36.3863,36.4243,39653.0
2018-04-23 12:10:00,47.96,48.0,47.88,47.89,16457.0,36.4319,36.4623,36.3712,36.3788,16457.0
2018-04-23 12:20:00,47.89,47.99,47.88,47.95,54341.0,36.3788,36.4547,36.3712,36.4243,54341.0
2018-04-23 12:30:00,47.93,47.98,47.91,47.98,21701.0,36.4091,36.4471,36.3939,36.4471,21701.0
2018-04-23 12:40:00,47.97,47.98,47.89,47.9,41804.0,36.4395,36.4471,36.3788,36.3863,41804.0
2018-04-23 12:50:00,47.91,47.97,47.87,47.96,11739.0,36.3939,36.4395,36.3636,36.4319,11739.0
2018-04-23 13:00:00,47.96,47.99,47.94,47.96,18279.0,36.4319,36.4547,36.4167,36.4319,18279.0
2018-04-23 13:10:00,47.95,48.05,47.95,47.98,39819.0,36.4243,36.5003,36.4243,36.4471,39819.0
2018-04-23 13:20:00,47.97,47.97,47.88,47.97,10810.0,36.4395,36.4395,36.3712,36.4395,10810.0
2018-04-23 13:30:00,47.97,47.99,47.93,47.98,8218.0,36.4395,36.4547,36.4091,36.4471,8218.0
2018-04-23 13:40:00,47.97,48.01,47.94,47.99,26956.0,36.4395,36.4699,36.4167,36.4547,26956.0
2018-04-23 13:50:00,48.0,48.07,47.97,48.06,35217.0,36.4623,36.5155,36.4395,36.5079,35217.0
2018-04-23 14:00:00,48.05,48.07,47.9,47.91,21778.0,36.5003,36.5155,36.3863,36.3939,21778.0
2018-04-23 14:10:00,47.91,47.94,47.81,47.86,41213.0,36.3939,36.4167,36.318,36.356,41213.0
2018-04-23 14:20:00,47.85,47.88,47.85,47.86,22512.0,36.3484,36.3712,36.3484,36.356,22512.0
2018-04-23 14:30:00,47.85,47.97,47.82,47.96,43498.0,36.3484,36.4395,36.3256,36.4319,43498.0
2018-04-23 14:40:00,47.96,47.96,47.87,47.88,13725.0,36.4319,36.4319,36.3636,36.3712,13725.0
2018-04-23 14:50:00,47.88,47.89,47.79,47.81,15119.0,36.3712,36.3788,36.3028,36.318,15119.0
2018-04-23 15:00:00,47.81,47.85,47.81,47.83,16020.0,36.318,36.3484,36.318,36.3332,16020.0
2018-04-23 15:10:00,47.83,47.85,47.8,47.83,18219.0,36.3332,36.3484,36.3104,36.3332,18219.0
2018-04-23 15:20:00,47.82,47.86,47.82,47.85,19521.0,36.3256,36.356,36.3256,36.3484,19521.0
2018-04-23 15:30:00,47.84,47.9,47.84,47.86,28812.0,36.3408,36.3863,36.3408,36.356,28812.0
2018-04-23 15:40:00,47.86,47.92,47.83,47.89,38225.0,36.356,36.4015,36.3332,36.3788,38225.0
2018-04-23 15:50:00,47.9,48.0,47.9,47.99,67078.0,36.3863,36.4623,36.3863,36.4547,67078.0
2018-04-24 09:30:00,48.16,48.18,47.64,47.72,49507.0,36.5839,36.599,36.1888,36.2496,49507.0
2018-04-24 09:40:00,47.73,47.76,47.46,47.46,23822.0,36.2572,36.28,36.0521,36.0521,23822.0
2018-04-24 09:50:00,47.47,47.47,47.24,47.31,41790.0,36.0597,36.0597,35.885,35.9382,41790.0
2018-04-24 10:00:00,47.31,47.6,47.24,47.6,56371.0,35.9382,36.1585,35.885,36.1585,56371.0
2018-04-24 10:10:00,47.6,47.71,47.56,47.6,23116.0,36.1585,36.242,36.1281,36.1585,23116.0
2018-04-24 10:20:00,47.6,47.64,47.47,47.56,19840.0,36.1585,36.1888,36.0597,36.1281,19840.0
2018-04-24 10:30:00,47.55,47.63,47.5,47.51,31347.0,36.1205,36.1812,36.0825,36.0901,31347.0
2018-04-24 10:40:00,47.51,47.52,47.45,47.45,17150.0,36.0901,36.0977,36.0445,36.0445,17150.0
2018-04-24 10:50:00,47.39,47.41,47.22,47.32,23351.0,35.9989,36.0141,35.8698,35.9458,23351.0
2018-04-24 11:00:00,47.3,47.3,47.02,47.07,42668.0,35.9306,35.9306,35.7179,35.7559,42668.0
2018-04-24 11:10:00,47.06,47.07,46.96,47.03,51442.0,35.7483,35.7559,35.6723,35.7255,51442.0
2018-04-24 11:20:00,47.04,47.22,47.04,47.08,19857.0,35.7331,35.8698,35.7331,35.7634,19857.0
2018-04-24 11:30:00,47.1,47.11,46.93,47.02,30916.0,35.7786,35.7862,35.6495,35.7179,30916.0
2018-04-24 11:40:00,47.02,47.04,46.84,46.88,14904.0,35.7179,35.7331,35.5811,35.6115,14904.0
2018-04-24 11:50:00,46.87,46.91,46.81,46.81,14510.0,35.6039,35.6343,35.5583,35.5583,14510.0
2018-04-24 12:00:00,46.79,46.82,46.72,46.82,21455.0,35.5432,35.5659,35.49,35.5659,21455.0
2018-04-24 12:10:00,46.81,46.9,46.78,46.81,16267.0,35.5583,35.6267,35.5356,35.5583,16267.0
2018-04-24 12:20:00,46.8,46.85,46.71,46.84,14636.0,35.5508,35.5887,35.4824,35.5811,14636.0
2018-04-24 12:30:00,46.85,46.88,46.69,46.72,14582.0,35.5887,35.6115,35.4672,35.49,14582.0
2018-04-24 12:40:00,46.73,46.73,46.61,46.68,16783.0,35.4976,35.4976,35.4064,35.4596,16783.0
2018-04-24 12:50:00,46.69,46.75,46.59,46.59,14130.0,35.4672,35.5128,35.3912,35.3912,14130.0
2018-04-24 13:00:00,46.6,46.61,46.53,46.55,12257.0,35.3988,35.4064,35.3457,35.3608,12257.0
2018-04-24 13:10:00,46.54,46.62,46.51,46.54,15217.0,35.3532,35.414,35.3305,35.3532,15217.0
2018-04-24 13:20:00,46.55,46.57,46.45,46.48,17072.0,35.3608,35.376,35.2849,35.3077,17072.0
2018-04-24 13:30:00,46.47,46.57,46.43,46.45,25543.0,35.3001,35.376,35.2697,35.2849,25543.0
2018-04-24 13:40:00,46.45,46.48,46.32,46.35,22151.0,35.2849,35.3077,35.1861,35.2089,22151.0
2018-04-24 13:50:00,46.34,46.34,46.22,46.27,34610.0,35.2013,35.2013,35.1102,35.1481,34610.0
2018-04-24 14:00:00,46.28,46.31,46.13,46.28,36229.0,35.1557,35.1785,35.0418,35.1557,36229.0
2018-04-24 14:10:00,46.27,46.46,46.27,46.33,26378.0,35.1481,35.2925,35.1481,35.1937,26378.0
2018-04-24 14:20:00,46.33,46.5,46.27,46.29,40086.0,35.1937,35.3229,35.1481,35.1633,40086.0
2018-04-24 14:30:00,46.28,46.31,46.11,46.11,30443.0,35.1557,35.1785,35.0266,35.0266,30443.0
2018-04-24 14:40:00,46.12,46.26,46.12,46.21,29593.0,35.0342,35.1406,35.0342,35.1026,29593.0
2018-04-24 14:50:00,46.21,46.41,46.21,46.39,38468.0,35.1026,35.2545,35.1026,35.2393,38468.0
2018-04-24 15:00:00,46.41,46.48,46.39,46.41,36000.0,35.2545,35.3077,35.2393,35.2545,36000.0
2018-04-24 15:10:00,46.43,46.44,46.32,46.32,47002.0,35.2697,35.2773,35.1861,35.1861,47002.0
2018-04-24 15:20:00,46.33,46.43,46.31,46.33,55983.0,35.1937,35.2697,35.1785,35.1937,55983.0
2018-04-24 15:30:00,46.33,46.33,46.2,46.22,51932.0,35.1937,35.1937,35.095,35.1102,51932.0
2018-04-24 15:40:00,46.22,46.41,46.13,46.36,90309.0,35.1102,35.2545,35.0418,35.2165,90309.0
2018-04-24 15:50:00,46.37,46.41,46.26,46.3,147842.0,35.2241,35.2545,35.1406,35.1709,147842.0
2018-04-25 09:30:00,46.04,46.04,45.2,45.84,45266.0,34.9734,34.9734,34.3353,34.8215,45266.0
2018-04-25 09:40:00,45.83,45.83,45.56,45.76,22487.0,34.8139,34.8139,34.6088,34.7607,22487.0
2018-04-25 09:50:00,45.76,45.82,45.6,45.63,31132.0,34.7607,34.8063,34.6392,34.662,31132.0
2018-04-25 10:00:00,45.65,46.24,45.65,46.21,40675.0,34.6772,35.1254,34.6772,35.1026,40675.0
2018-04-25 10:10:00,46.22,46.26,46.12,46.21,31080.0,35.1102,35.1406,35.0342,35.1026,31080.0
2018-04-25 10:20:00,46.19,46.36,46.11,46.16,41836.0,35.0874,35.2165,35.0266,35.0646,41836.0
2018-04-25 10:30:00,46.1,46.26,46.0,46.18,27334.0,35.019,35.1406,34.943,35.0798,27334.0
2018-04-25 10:40:00,46.15,46.19,46.05,46.19,25583.0,35.057,35.0874,34.981,35.0874,25583.0
2018-04-25 10:50:00,46.19,46.27,46.06,46.12,28115.0,35.0874,35.1481,34.9886,35.0342,28115.0
2018-04-25 11:00:00,46.15,46.26,46.14,46.25,23260.0,35.057,35.1406,35.0494,35.133,23260.0
2018-04-25 11:10:00,46.26,46.35,46.23,46.33,41287.0,35.1406,35.2089,35.1178,35.1937,41287.0
2018-04-25 11:20:00,46.32,46.54,46.3,46.52,26446.0,35.1861,35.3532,35.1709,35.3381,26446.0
2018-04-25 11:30:00,46.53,46.57,46.37,46.37,37235.0,35.3457,35.376,35.2241,35.2241,37235.0
2018-04-25 11:40:00,46.35,46.64,46.35,46.49,24992.0,35.2089,35.4292,35.2089,35.3153,24992.0
2018-04-25 11:50:00,46.46,46.49,46.43,46.44,13296.0,35.2925,35.3153,35.2697,35.2773,13296.0
2018-04-25 12:00:00,46.42,46.44,46.35,46.36,15038.0,35.2621,35.2773,35.2089,35.2165,15038.0
2018-04-25 12:10:00,46.37,46.38,46.24,46.36,15611.0,35.2241,35.2317,35.1254,35.2165,15611.0
2018-04-25 12:20:00,46.35,46.36,46.21,46.23,14154.0,35.2089,35.2165,35.1026,35.1178,14154.0
2018-04-25 12:30:00,46.24,46.44,46.23,46.43,20466.0,35.1254,35.2773,35.1178,35.2697,20466.0
2018-04-25 12:40:00,46.43,46.49,46.34,46.47,19489.0,35.2697,35.3153,35.2013,35.3001,19489.0
2018-04-25 12:50:00,46.45,46.47,46.33,46.33,11933.0,35.2849,35.3001,35.1937,35.1937,11933.0
2018-04-25 13:00:00,46.33,46.4,46.28,46.36,15286.0,35.1937,35.2469,35.1557,35.2165,15286.0
2018-04-25 13:10:00,46.35,46.35,46.25,46.26,13556.0,35.2089,35.2089,35.133,35.1406,13556.0
2018-04-25 13:20:00,46.25,46.43,46.21,46.43,17137.0,35.133,35.2697,35.1026,35.2697,17137.0
2018-04-25 13:30:00,46.44,46.57,46.44,46.49,15866.0,35.2773,35.376,35.2773,35.3153,15866.0
2018-04-25 13:40:00,46.48,46.49,46.4,46.46,50826.0,35.3077,35.3153,35.2469,35.2925,50826.0
2018-04-25 13:50:00,46.47,46.52,46.45,46.47,25351.0,35.3001,35.3381,35.2849,35.3001,25351.0
2018-04-25 14:00:00,46.48,46.49,46.4,46.4,19814.0,35.3077,35.3153,35.2469,35.2469,19814.0
2018-04-25 14:10:00,46.39,46.56,46.37,46.54,26749.0,35.2393,35.3684,35.2241,35.3532,26749.0
2018-04-25 14:20:00,46.53,46.53,46.39,46.44,16815.0,35.3457,35.3457,35.2393,35.2773,16815.0
2018-04-25 14:30:00,46.44,46.53,46.42,46.45,26655.0,35.2773,35.3457,35.2621,35.2849,26655.0
2018-04-25 14:40:00,46.45,46.62,46.44,46.6,36404.0,35.2849,35.414,35.2773,35.3988,36404.0
2018-04-25 14:50:00,46.61,46.7,46.58,46.7,28879.0,35.4064,35.4748,35.3836,35.4748,28879.0
2018-04-25 15:00:00,46.71,46.71,46.58,46.6,32121.0,35.4824,35.4824,35.3836,35.3988,32121.0
2018-04-25 15:10:00,46.61,46.66,46.58,46.59,30338.0,35.4064,35.4444,35.3836,35.3912,30338.0
2018-04-25 15:20:00,46.6,46.65,46.57,46.61,36805.0,35.3988,35.4368,35.376,35.4064,36805.0
2018-04-25 15:30:00,46.61,46.62,46.5,46.5,43243.0,35.4064,35.414,35.3229,35.3229,43243.0
2018-04-25 15:40:00,46.51,46.66,46.5,46.66,100437.0,35.3305,35.4444,35.3229,35.4444,100437.0
2018-04-25 15:50:00,46.65,46.8,46.62,46.75,167993.0,35.4368,35.5508,35.414,35.5128,167993.0
2018-04-26 09:30:00,46.9,47.12,46.72,46.91,17494.0,35.6267,35.7938,35.49,35.6343,17494.0
2018-04-26 09:40:00,46.95,47.05,46.87,46.92,19750.0,35.6647,35.7407,35.6039,35.6419,19750.0
2018-04-26 09:50:00,46.84,47.05,46.76,47.01,8347.0,35.5811,35.7407,35.5204,35.7103,8347.0
2018-04-26 10:00:00,47.05,47.23,47.0,47.16,14459.0,35.7407,35.8774,35.7027,35.8242,14459.0
2018-04-26 10:10:00,47.13,47.16,46.94,46.97,15466.0,35.8014,35.8242,35.6571,35.6799,15466.0
2018-04-26 10:20:00,46.98,47.04,46.89,46.9,18085.0,35.6875,35.7331,35.6191,35.6267,18085.0
2018-04-26 10:30:00,46.91,47.13,46.91,47.1,10587.0,35.6343,35.8014,35.6343,35.7786,10587.0
2018-04-26 10:40:00,47.11,47.16,46.98,47.12,12477.0,35.7862,35.8242,35.6875,35.7938,12477.0
2018-04-26 10:50:00,47.12,47.13,47.0,47.04,15878.0,35.7938,35.8014,35.7027,35.7331,15878.0
2018-04-26 11:00:00,47.05,47.15,46.92,46.97,23966.0,35.7407,35.8166,35.6419,35.6799,23966.0
2018-04-26 11:10:00,46.99,47.04,46.89,46.92,27727.0,35.6951,35.7331,35.6191,35.6419,27727.0
2018-04-26 11:20:00,46.93,46.94,46.8,46.91,17181.0,35.6495,35.6571,35.5508,35.6343,17181.0
2018-04-26 11:30:00,46.91,46.99,46.85,46.97,17059.0,35.6343,35.6951,35.5887,35.6799,17059.0
2018-04-26 11:40:00,46.91,47.01,46.87,46.96,13710.0,35.6343,35.7103,35.6039,35.6723,13710.0
2018-04-26 11:50:00,46.96,47.05,46.92,46.99,17128.0,35.6723,35.7407,35.6419,35.6951,17128.0
2018-04-26 12:00:00,47.0,47.02,46.96,47.02,14303.0,35.7027,35.7179,35.6723,35.7179,14303.0
2018-04-26 12:10:00,47.03,47.03,46.9,46.93,10232.0,35.7255,35.7255,35.6267,35.6495,10232.0
2018-04-26 12:20:00,46.93,46.94,46.77,46.79,9118.0,35.6495,35.6571,35.528,35.5432,9118.0
2018-04-26 12:30:00,46.79,46.79,46.63,46.72,17130.0,35.5432,35.5432,35.4216,35.49,17130.0
2018-04-26 12:40:00,46.69,46.7,46.56,46.61,7847.0,35.4672,35.4748,35.3684,35.4064,7847.0
2018-04-26 12:50:00,46.61,46.63,46.56,46.59,4452.0,35.4064,35.4216,35.3684,35.3912,4452.0
2018-04-26 13:00:00,46.58,46.62,46.46,46.51,8522.0,35.3836,35.414,35.2925,35.3305,8522.0
2018-04-26 13:10:00,46.51,46.51,46.38,46.41,7225.0,35.3305,35.3305,35.2317,35.2545,7225.0
2018-04-26 13:20:00,46.4,46.45,46.32,46.35,18785.0,35.2469,35.2849,35.1861,35.2089,18785.0
2018-04-26 13:30:00,46.36,46.45,46.28,46.34,31455.0,35.2165,35.2849,35.1557,35.2013,31455.0
2018-04-26 13:40:00,46.36,46.4,46.3,46.4,10326.0,35.2165,35.2469,35.1709,35.2469,10326.0
2018-04-26 13:50:00,46.38,46.4,46.26,46.4,15359.0,35.2317,35.2469,35.1406,35.2469,15359.0
2018-04-26 14:00:00,46.4,46.52,46.4,46.49,13447.0,35.2469,35.3381,35.2469,35.3153,13447.0
2018-04-26 14:10:00,46.49,46.55,46.49,46.55,13305.0,35.3153,35.3608,35.3153,35.3608,13305.0
2018-04-26 14:20:00,46.54,46.59,46.52,46.55,12389.0,35.3532,35.3912,35.3381,35.3608,12389.0
2018-04-26 14:30:00,46.55,46.59,46.48,46.5,30251.0,35.3608,35.3912,35.3077,35.3229,30251.0
2018-04-26 14:40:00,46.51,46.6,46.51,46.6,19600.0,35.3305,35.3988,35.3305,35.3988,19600.0
2018-04-26 14:50:00,46.59,46.68,46.57,46.67,22146.0,35.3912,35.4596,35.376,35.452,22146.0
2018-04-26 15:00:00,46.68,46.69,46.52,46.55,22422.0,35.4596,35.4672,35.3381,35.3608,22422.0
2018-04-26 15:10:00,46.57,46.58,46.45,46.46,25745.0,35.376,35.3836,35.2849,35.2925,25745.0
2018-04-26 15:20:00,46.47,46.51,46.43,46.48,30690.0,35.3001,35.3305,35.2697,35.3077,30690.0
2018-04-26 15:30:00,46.49,46.59,46.47,46.54,35592.0,35.3153,35.3912,35.3001,35.3532,35592.0
2018-04-26 15:40:00,46.54,46.62,46.51,46.6,39341.0,35.3532,35.414,35.3305,35.3988,39341.0
2018-04-26 15:50:00,46.6,46.63,46.57,46.63,63115.0,35.3988,35.4216,35.376,35.4216,63115.0
2018-04-27 09:30:00,46.55,46.85,46.32,46.51,35545.0,35.3608,35.5887,35.1861,35.3305,35545.0
2018-04-27 09:40:00,46.54,46.93,46.54,46.78,17845.0,35.3532,35.6495,35.3532,35.5356,17845.0
2018-04-27 09:50:00,46.77,46.83,46.62,46.83,16019.0,35.528,35.5735,35.414,35.5735,16019.0
2018-04-27 10:00:00,46.81,47.18,46.81,47.08,62248.0,35.5583,35.8394,35.5583,35.7634,62248.0
2018-04-27 10:10:00,47.09,47.38,47.05,47.38,26677.0,35.771,35.9913,35.7407,35.9913,26677.0
2018-04-27 10:20:00,47.37,47.4,47.09,47.17,60567.0,35.9837,36.0065,35.771,35.8318,60567.0
2018-04-27 10:30:00,47.16,47.2,47.08,47.14,44469.0,35.8242,35.8546,35.7634,35.809,44469.0
2018-04-27 10:40:00,47.18,47.23,47.03,47.23,49858.0,35.8394,35.8774,35.7255,35.8774,49858.0
2018-04-27 10:50:00,47.19,47.2,46.92,47.05,33272.0,35.847,35.8546,35.6419,35.7407,33272.0
2018-04-27 11:00:00,47.06,47.14,47.02,47.14,16259.0,35.7483,35.809,35.7179,35.809,16259.0
2018-04-27 11:10:00,47.14,47.25,47.07,47.11,17314.0,35.809,35.8926,35.7559,35.7862,17314.0
2018-04-27 11:20:00,47.09,47.12,47.03,47.06,16291.0,35.771,35.7938,35.7255,35.7483,16291.0
2018-04-27 11:30:00,47.06,47.28,47.01,47.26,16805.0,35.7483,35.9154,35.7103,35.9002,16805.0
2018-04-27 11:40:00,47.24,47.33,47.23,47.28,11558.0,35.885,35.9534,35.8774,35.9154,11558.0
2018-04-27 11:50:00,47.27,47.28,47.21,47.24,23814.0,35.9078,35.9154,35.8622,35.885,23814.0
2018-04-27 12:00:00,47.25,47.38,47.23,47.34,23493.0,35.8926,35.9913,35.8774,35.961,23493.0
2018-04-27 12:10:00,47.32,47.47,47.32,47.45,17615.0,35.9458,36.0597,35.9458,36.0445,17615.0
2018-04-27 12:20:00,47.46,47.53,47.43,47.46,16876.0,36.0521,36.1053,36.0293,36.0521,16876.0
2018-04-27 12:30:00,47.48,47.67,47.48,47.66,14952.0,36.0673,36.2116,36.0673,36.204,14952.0
2018-04-27 12:40:00,47.66,47.66,47.57,47.6,10798.0,36.204,36.204,36.1357,36.1585,10798.0
2018-04-27 12:50:00,47.57,47.66,47.56,47.64,11385.0,36.1357,36.204,36.1281,36.1888,11385.0
2018-04-27 13:00:00,47.66,47.66,47.57,47.6,12693.0,36.204,36.204,36.1357,36.1585,12693.0
2018-04-27 13:10:00,47.59,47.66,47.57,47.66,9463.0,36.1509,36.204,36.1357,36.204,9463.0
2018-04-27 13:20:00,47.66,47.7,47.6,47.63,22790.0,36.204,36.2344,36.1585,36.1812,22790.0
2018-04-27 13:30:00,47.63,47.65,47.58,47.59,14299.0,36.1812,36.1964,36.1433,36.1509,14299.0
2018-04-27 13:40:00,47.58,47.59,47.51,47.58,14672.0,36.1433,36.1509,36.0901,36.1433,14672.0
2018-04-27 13:50:00,47.58,47.6,47.56,47.59,15929.0,36.1433,36.1585,36.1281,36.1509,15929.0
2018-04-27 14:00:00,47.58,47.58,47.52,47.56,15131.0,36.1433,36.1433,36.0977,36.1281,15131.0
2018-04-27 14:10:00,47.57,47.64,47.55,47.58,30552.0,36.1357,36.1888,36.1205,36.1433,30552.0
2018-04-27 14:20:00,47.56,47.6,47.54,47.54,17257.0,36.1281,36.1585,36.1129,36.1129,17257.0
2018-04-27 14:30:00,47.52,47.53,47.45,47.51,32406.0,36.0977,36.1053,36.0445,36.0901,32406.0
2018-04-27 14:40:00,47.51,47.6,47.49,47.6,24459.0,36.0901,36.1585,36.0749,36.1585,24459.0
2018-04-27 14:50:00,47.58,47.71,47.58,47.7,29528.0,36.1433,36.242,36.1433,36.2344,29528.0
2018-04-27 15:00:00,47.7,47.73,47.63,47.64,26571.0,36.2344,36.2572,36.1812,36.1888,26571.0
2018-04-27 15:10:00,47.63,47.65,47.55,47.63,26917.0,36.1812,36.1964,36.1205,36.1812,26917.0
2018-04-27 15:20:00,47.62,47.62,47.46,47.51,63796.0,36.1737,36.1737,36.0521,36.0901,63796.0
2018-04-27 15:30:00,47.5,47.57,47.48,47.57,47390.0,36.0825,36.1357,36.0673,36.1357,47390.0
2018-04-27 15:40:00,47.56,47.58,47.44,47.47,98133.0,36.1281,36.1433,36.0369,36.0597,98133.0
2018-04-27 15:50:00,47.47,47.52,47.37,47.37,187862.0,36.0597,36.0977,35.9837,35.9837,187862.0
2018-04-30 09:30:00,46.2,46.92,46.2,46.81,51427.0,35.7749,36.3324,35.7749,36.2473,51427.0
2018-04-30 09:40:00,46.83,46.94,46.68,46.87,31529.0,36.2627,36.3479,36.1466,36.2937,31529.0
2018-04-30 09:50:00,46.92,47.26,46.92,47.26,58586.0,36.3324,36.5957,36.3324,36.5957,58586.0
2018-04-30 10:00:00,47.28,47.31,47.12,47.27,43940.0,36.6112,36.6344,36.4873,36.6035,43940.0
2018-04-30 10:10:00,47.26,47.37,47.12,47.14,128335.0,36.5957,36.6809,36.4873,36.5028,128335.0
2018-04-30 10:20:00,47.16,47.34,47.16,47.22,36607.0,36.5183,36.6577,36.5183,36.5647,36607.0
2018-04-30 10:30:00,47.21,47.4,47.19,47.36,42763.0,36.557,36.7041,36.5415,36.6732,42763.0
2018-04-30 10:40:00,47.34,47.42,47.22,47.24,52011.0,36.6577,36.7196,36.5647,36.5802,52011.0
2018-04-30 10:50:00,47.24,47.39,47.17,47.37,31084.0,36.5802,36.6964,36.526,36.6809,31084.0
2018-04-30 11:00:00,47.37,47.46,47.35,47.38,26500.0,36.6809,36.7506,36.6654,36.6886,26500.0
2018-04-30 11:10:00,47.37,47.38,47.2,47.24,53407.0,36.6809,36.6886,36.5493,36.5802,53407.0
2018-04-30 11:20:00,47.23,47.27,47.06,47.14,114810.0,36.5725,36.6035,36.4408,36.5028,114810.0
2018-04-30 11:30:00,47.14,47.14,46.87,46.88,77227.0,36.5028,36.5028,36.2937,36.3015,77227.0
2018-04-30 11:40:00,46.88,47.15,46.85,47.09,74736.0,36.3015,36.5105,36.2782,36.4641,74736.0
2018-04-30 11:50:00,47.08,47.33,47.06,47.3,27495.0,36.4563,36.6499,36.4408,36.6267,27495.0
2018-04-30 12:00:00,47.3,47.31,47.17,47.29,19155.0,36.6267,36.6344,36.526,36.6189,19155.0
2018-04-30 12:10:00,47.3,47.33,47.14,47.19,22843.0,36.6267,36.6499,36.5028,36.5415,22843.0
2018-04-30 12:20:00,47.2,47.33,47.17,47.29,17533.0,36.5493,36.6499,36.526,36.6189,17533.0
2018-04-30 12:30:00,47.31,47.31,47.2,47.28,22427.0,36.6344,36.6344,36.5493,36.6112,22427.0
2018-04-30 12:40:00,47.28,47.28,47.14,47.15,11828.0,36.6112,36.6112,36.5028,36.5105,11828.0
2018-04-30 12:50:00,47.18,47.19,47.05,47.12,16969.0,36.5338,36.5415,36.4331,36.4873,16969.0
2018-04-30 13:00:00,47.15,47.21,47.08,47.21,24401.0,36.5105,36.557,36.4563,36.557,24401.0
2018-04-30 13:10:00,47.21,47.37,47.05,47.35,31619.0,36.557,36.6809,36.4331,36.6654,31619.0
2018-04-30 13:20:00,47.34,47.54,47.34,47.43,36623.0,36.6577,36.8125,36.6577,36.7274,36623.0
2018-04-30 13:30:00,47.43,47.5,47.37,47.38,22994.0,36.7274,36.7816,36.6809,36.6886,22994.0
2018-04-30 13:40:00,47.4,47.44,47.29,47.36,11247.0,36.7041,36.7351,36.6189,36.6732,11247.0
2018-04-30 13:50:00,47.35,47.37,47.29,47.35,12164.0,36.6654,36.6809,36.6189,36.6654,12164.0
2018-04-30 14:00:00,47.35,47.38,47.2,47.22,24253.0,36.6654,36.6886,36.5493,36.5647,24253.0
2018-04-30 14:10:00,47.23,47.27,47.16,47.17,17663.0,36.5725,36.6035,36.5183,36.526,17663.0
2018-04-30 14:20:00,47.16,47.24,47.14,47.21,19286.0,36.5183,36.5802,36.5028,36.557,19286.0
2018-04-30 14:30:00,47.2,47.21,47.12,47.13,22759.0,36.5493,36.557,36.4873,36.4951,22759.0
2018-04-30 14:40:00,47.12,47.19,47.12,47.14,20281.0,36.4873,36.5415,36.4873,36.5028,20281.0
2018-04-30 14:50:00,47.15,47.23,47.14,47.21,23936.0,36.5105,36.5725,36.5028,36.557,23936.0
2018-04-30 15:00:00,47.2,47.24,47.15,47.18,29979.0,36.5493,36.5802,36.5105,36.5338,29979.0
2018-04-30 15:10:00,47.18,47.19,47.11,47.14,32023.0,36.5338,36.5415,36.4796,36.5028,32023.0
2018-04-30 15:20:00,47.13,47.14,47.01,47.04,24895.0,36.4951,36.5028,36.4021,36.4254,24895.0
2018-04-30 15:30:00,47.04,47.11,47.02,47.06,53206.0,36.4254,36.4796,36.4099,36.4408,53206.0
2018-04-30 15:40:00,47.05,47.14,47.04,47.11,67990.0,36.4331,36.5028,36.4254,36.4796,67990.0
2018-04-30 15:50:00,47.11,47.14,46.97,46.98,215157.0,36.4796,36.5028,36.3712,36.3789,215157.0
2018-05-01 09:30:00,46.88,46.91,46.59,46.78,21487.0,36.3015,36.3247,36.0769,36.224,21487.0
2018-05-01 09:40:00,46.82,46.97,46.79,46.94,26552.0,36.255,36.3712,36.2318,36.3479,26552.0
2018-05-01 09:50:00,46.97,47.1,46.93,47.1,33570.0,36.3712,36.4718,36.3402,36.4718,33570.0
2018-05-01 10:00:00,47.1,47.12,46.96,47.12,48028.0,36.4718,36.4873,36.3634,36.4873,48028.0
2018-05-01 10:10:00,47.1,47.15,46.95,47.07,39817.0,36.4718,36.5105,36.3557,36.4486,39817.0
2018-05-01 10:20:00,47.09,47.2,47.04,47.09,19639.0,36.4641,36.5493,36.4254,36.4641,19639.0
2018-05-01 10:30:00,47.06,47.12,47.0,47.08,15133.0,36.4408,36.4873,36.3944,36.4563,15133.0
2018-05-01 10:40:00,47.07,47.09,46.83,46.84,15007.0,36.4486,36.4641,36.2627,36.2705,15007.0
2018-05-01 10:50:00,46.86,46.89,46.76,46.76,18259.0,36.286,36.3092,36.2085,36.2085,18259.0
2018-05-01 11:00:00,46.75,46.81,46.7,46.81,14805.0,36.2008,36.2473,36.1621,36.2473,14805.0
2018-05-01 11:10:00,46.82,47.1,46.81,47.07,21194.0,36.255,36.4718,36.2473,36.4486,21194.0
2018-05-01 11:20:00,47.1,47.17,47.02,47.15,20927.0,36.4718,36.526,36.4099,36.5105,20927.0
2018-05-01 11:30:00,47.14,47.23,47.09,47.18,19548.0,36.5028,36.5725,36.4641,36.5338,19548.0
2018-05-01 11:40:00,47.2,47.22,47.05,47.07,12721.0,36.5493,36.5647,36.4331,36.4486,12721.0
2018-05-01 11:50:00,47.08,47.29,47.08,47.18,28076.0,36.4563,36.6189,36.4563,36.5338,28076.0
2018-05-01 12:00:00,47.18,47.25,47.18,47.21,8398.0,36.5338,36.588,36.5338,36.557,8398.0
2018-05-01 12:10:00,47.25,47.25,47.17,47.17,9100.0,36.588,36.588,36.526,36.526,9100.0
2018-05-01 12:20:00,47.19,47.22,47.15,47.17,8380.0,36.5415,36.5647,36.5105,36.526,8380.0
2018-05-01 12:30:00,47.15,47.15,46.96,46.99,13759.0,36.5105,36.5105,36.3634,36.3866,13759.0
2018-05-01 12:40:00,47.01,47.02,46.85,46.86,19782.0,36.4021,36.4099,36.2782,36.286,19782.0
2018-05-01 12:50:00,46.87,46.98,46.87,46.88,58245.0,36.2937,36.3789,36.2937,36.3015,58245.0
2018-05-01 13:00:00,46.88,46.93,46.84,46.9,30295.0,36.3015,36.3402,36.2705,36.317,30295.0
2018-05-01 13:10:00,46.88,46.94,46.81,46.87,46546.0,36.3015,36.3479,36.2473,36.2937,46546.0
2018-05-01 13:20:00,46.87,46.88,46.73,46.79,24628.0,36.2937,36.3015,36.1853,36.2318,24628.0
2018-05-01 13:30:00,46.79,46.84,46.78,46.78,13803.0,36.2318,36.2705,36.224,36.224,13803.0
2018-05-01 13:40:00,46.76,46.79,46.69,46.75,21544.0,36.2085,36.2318,36.1543,36.2008,21544.0
2018-05-01 13:50:00,46.76,46.78,46.72,46.75,24670.0,36.2085,36.224,36.1776,36.2008,24670.0
2018-05-01 14:00:00,46.75,46.77,46.64,46.64,37195.0,36.2008,36.2163,36.1156,36.1156,37195.0
2018-05-01 14:10:00,46.67,46.7,46.63,46.66,45349.0,36.1389,36.1621,36.1079,36.1311,45349.0
2018-05-01 14:20:00,46.66,46.82,46.64,46.81,52667.0,36.1311,36.255,36.1156,36.2473,52667.0
2018-05-01 14:30:00,46.81,46.87,46.71,46.76,31416.0,36.2473,36.2937,36.1698,36.2085,31416.0
2018-05-01 14:40:00,46.75,46.81,46.72,46.8,48599.0,36.2008,36.2473,36.1776,36.2395,48599.0
2018-05-01 14:50:00,46.79,46.84,46.76,46.76,34824.0,36.2318,36.2705,36.2085,36.2085,34824.0
2018-05-01 15:00:00,46.77,46.78,46.72,46.76,59483.0,36.2163,36.224,36.1776,36.2085,59483.0
2018-05-01 15:10:00,46.75,46.82,46.74,46.79,36546.0,36.2008,36.255,36.1931,36.2318,36546.0
2018-05-01 15:20:00,46.79,46.8,46.71,46.75,41385.0,36.2318,36.2395,36.1698,36.2008,41385.0
2018-05-01 15:30:00,46.76,46.79,46.67,46.69,63946.0,36.2085,36.2318,36.1389,36.1543,63946.0
2018-05-01 15:40:00,46.69,46.75,46.62,46.68,134276.0,36.1543,36.2008,36.1001,36.1466,134276.0
2018-05-01 15:50:00,46.68,46.71,46.58,46.64,201426.0,36.1466,36.1698,36.0692,36.1156,201426.0
2018-05-02 09:30:00,46.43,47.05,46.43,46.93,31099.0,35.953,36.4331,35.953,36.3402,31099.0
2018-05-02 09:40:00,46.91,47.06,46.84,46.96,48067.0,36.3247,36.4408,36.2705,36.3634,48067.0
2018-05-02 09:50:00,46.96,47.07,46.91,46.91,43746.0,36.3634,36.4486,36.3247,36.3247,43746.0
2018-05-02 10:00:00,46.87,47.02,46.74,47.0,51676.0,36.2937,36.4099,36.1931,36.3944,51676.0
2018-05-02 10:10:00,46.99,47.05,46.82,46.91,69434.0,36.3866,36.4331,36.255,36.3247,69434.0
2018-05-02 10:20:00,46.92,46.93,46.72,46.77,70847.0,36.3324,36.3402,36.1776,36.2163,70847.0
2018-05-02 10:30:00,46.76,46.96,46.61,46.75,48206.0,36.2085,36.3634,36.0924,36.2008,48206.0
2018-05-02 10:40:00,46.75,47.11,46.74,47.1,53789.0,36.2008,36.4796,36.1931,36.4718,53789.0
2018-05-02 10:50:00,47.1,47.14,47.01,47.01,122617.0,36.4718,36.5028,36.4021,36.4021,122617.0
2018-05-02 11:00:00,47.02,47.06,46.95,46.98,42910.0,36.4099,36.4408,36.3557,36.3789,42910.0
2018-05-02 11:10:00,46.98,47.11,46.96,47.02,38436.0,36.3789,36.4796,36.3634,36.4099,38436.0
2018-05-02 11:20:00,47.03,47.19,47.02,47.19,40607.0,36.4176,36.5415,36.4099,36.5415,40607.0
2018-05-02 11:30:00,47.19,47.28,47.17,47.26,31775.0,36.5415,36.6112,36.526,36.5957,31775.0
2018-05-02 11:40:00,47.26,47.33,47.17,47.24,33187.0,36.5957,36.6499,36.526,36.5802,33187.0
2018-05-02 11:50:00,47.25,47.28,47.16,47.18,21274.0,36.588,36.6112,36.5183,36.5338,21274.0
2018-05-02 12:00:00,47.17,47.35,47.17,47.32,20141.0,36.526,36.6654,36.526,36.6422,20141.0
2018-05-02 12:10:00,47.33,47.33,47.22,47.22,16153.0,36.6499,36.6499,36.5647,36.5647,16153.0
2018-05-02 12:20:00,47.23,47.28,47.16,47.22,16191.0,36.5725,36.6112,36.5183,36.5647,16191.0
2018-05-02 12:30:00,47.23,47.25,47.19,47.25,15420.0,36.5725,36.588,36.5415,36.588,15420.0
2018-05-02 12:40:00,47.24,47.27,47.17,47.2,16406.0,36.5802,36.6035,36.526,36.5493,16406.0
2018-05-02 12:50:00,47.19,47.24,47.18,47.21,13935.0,36.5415,36.5802,36.5338,36.557,13935.0
2018-05-02 13:00:00,47.21,47.27,47.15,47.27,22647.0,36.557,36.6035,36.5105,36.6035,22647.0
2018-05-02 13:10:00,47.27,47.33,47.25,47.28,23459.0,36.6035,36.6499,36.588,36.6112,23459.0
2018-05-02 13:20:00,47.27,47.31,47.27,47.29,18817.0,36.6035,36.6344,36.6035,36.6189,18817.0
2018-05-02 13:30:00,47.3,47.41,47.29,47.37,25068.0,36.6267,36.7119,36.6189,36.6809,25068.0
2018-05-02 13:40:00,47.36,47.41,47.29,47.41,23620.0,36.6732,36.7119,36.6189,36.7119,23620.0
2018-05-02 13:50:00,47.41,47.57,47.41,47.41,39040.0,36.7119,36.8358,36.7119,36.7119,39040.0
2018-05-02 14:00:00,47.42,47.62,47.42,47.54,36099.0,36.7196,36.8745,36.7196,36.8125,36099.0
2018-05-02 14:10:00,47.55,47.58,47.42,47.45,38065.0,36.8203,36.8435,36.7196,36.7428,38065.0
2018-05-02 14:20:00,47.44,47.57,47.41,47.54,45669.0,36.7351,36.8358,36.7119,36.8125,45669.0
2018-05-02 14:30:00,47.53,47.53,47.36,47.51,46132.0,36.8048,36.8048,36.6732,36.7893,46132.0
2018-05-02 14:40:00,47.5,47.51,47.4,47.44,35468.0,36.7816,36.7893,36.7041,36.7351,35468.0
2018-05-02 14:50:00,47.45,47.5,47.38,47.38,34371.0,36.7428,36.7816,36.6886,36.6886,34371.0
2018-05-02 15:00:00,47.39,47.54,47.35,47.53,43865.0,36.6964,36.8125,36.6654,36.8048,43865.0
2018-05-02 15:10:00,47.53,47.55,47.44,47.45,70732.0,36.8048,36.8203,36.7351,36.7428,70732.0
2018-05-02 15:20:00,47.45,47.46,47.33,47.41,70347.0,36.7428,36.7506,36.6499,36.7119,70347.0
2018-05-02 15:30:00,47.4,47.41,47.27,47.34,84300.0,36.7041,36.7119,36.6035,36.6577,84300.0
2018-05-02 15:40:00,47.34,47.36,47.2,47.2,108536.0,36.6577,36.6732,36.5493,36.5493,108536.0
2018-05-02 15:50:00,47.2,47.54,47.18,47.43,276032.0,36.5493,36.8125,36.5338,36.7274,276032.0
2018-05-03 09:30:00,46.43,47.48,46.43,47.14,91368.0,35.953,36.7661,35.953,36.5028,91368.0
2018-05-03 09:40:00,47.14,47.24,46.56,46.93,44352.0,36.5028,36.5802,36.0537,36.3402,44352.0
2018-05-03 09:50:00,46.95,47.31,46.95,47.26,57041.0,36.3557,36.6344,36.3557,36.5957,57041.0
2018-05-03 10:00:00,47.28,47.28,46.91,46.99,64833.0,36.6112,36.6112,36.3247,36.3866,64833.0
2018-05-03 10:10:00,47.03,47.04,46.6,47.01,162637.0,36.4176,36.4254,36.0846,36.4021,162637.0
2018-05-03 10:20:00,47.0,47.26,46.93,47.22,78015.0,36.3944,36.5957,36.3402,36.5647,78015.0
2018-05-03 10:30:00,47.18,47.18,46.67,46.71,47936.0,36.5338,36.5338,36.1389,36.1698,47936.0
2018-05-03 10:40:00,46.72,46.77,46.66,46.74,47212.0,36.1776,36.2163,36.1311,36.1931,47212.0
2018-05-03 10:50:00,46.71,47.1,46.71,46.92,56035.0,36.1698,36.4718,36.1698,36.3324,56035.0
2018-05-03 11:00:00,46.92,46.94,46.53,46.53,52856.0,36.3324,36.3479,36.0304,36.0304,52856.0
2018-05-03 11:10:00,46.53,46.54,46.27,46.27,28600.0,36.0304,36.0382,35.8291,35.8291,28600.0
2018-05-03 11:20:00,46.29,46.43,46.2,46.24,53275.0,35.8446,35.953,35.7749,35.8059,53275.0
2018-05-03 11:30:00,46.22,46.51,46.16,46.51,43718.0,35.7904,36.015,35.7439,36.015,43718.0
2018-05-03 11:40:00,46.53,46.99,46.53,46.88,61231.0,36.0304,36.3866,36.0304,36.3015,61231.0
2018-05-03 11:50:00,46.86,46.88,46.59,46.66,28466.0,36.286,36.3015,36.0769,36.1311,28466.0
2018-05-03 12:00:00,46.65,46.7,46.49,46.52,24050.0,36.1234,36.1621,35.9995,36.0227,24050.0
2018-05-03 12:10:00,46.53,46.59,46.44,46.59,33383.0,36.0304,36.0769,35.9608,36.0769,33383.0
2018-05-03 12:20:00,46.59,46.6,46.49,46.5,17476.0,36.0769,36.0846,35.9995,36.0072,17476.0
2018-05-03 12:30:00,46.48,46.61,46.46,46.59,22416.0,35.9917,36.0924,35.9762,36.0769,22416.0
2018-05-03 12:40:00,46.59,46.64,46.55,46.61,19827.0,36.0769,36.1156,36.0459,36.0924,19827.0
2018-05-03 12:50:00,46.58,46.69,46.58,46.64,21003.0,36.0692,36.1543,36.0692,36.1156,21003.0
2018-05-03 13:00:00,46.63,46.67,46.47,46.67,34361.0,36.1079,36.1389,35.984,36.1389,34361.0
2018-05-03 13:10:00,46.68,46.89,46.66,46.84,28639.0,36.1466,36.3092,36.1311,36.2705,28639.0
2018-05-03 13:20:00,46.84,47.01,46.83,46.96,24670.0,36.2705,36.4021,36.2627,36.3634,24670.0
2018-05-03 13:30:00,46.97,46.98,46.82,46.89,30501.0,36.3712,36.3789,36.255,36.3092,30501.0
2018-05-03 13:40:00,46.88,46.92,46.84,46.9,22929.0,36.3015,36.3324,36.2705,36.317,22929.0
2018-05-03 13:50:00,46.93,46.93,46.84,46.85,26800.0,36.3402,36.3402,36.2705,36.2782,26800.0
2018-05-03 14:00:00,46.84,46.89,46.83,46.86,32334.0,36.2705,36.3092,36.2627,36.286,32334.0
2018-05-03 14:10:00,46.86,46.94,46.84,46.86,35070.0,36.286,36.3479,36.2705,36.286,35070.0
2018-05-03 14:20:00,46.84,46.85,46.61,46.7,35570.0,36.2705,36.2782,36.0924,36.1621,35570.0
2018-05-03 14:30:00,46.71,46.75,46.41,46.41,47460.0,36.1698,36.2008,35.9375,35.9375,47460.0
2018-05-03 14:40:00,46.41,46.56,46.32,46.54,52135.0,35.9375,36.0537,35.8678,36.0382,52135.0
2018-05-03 14:50:00,46.55,46.6,46.4,46.43,49313.0,36.0459,36.0846,35.9298,35.953,49313.0
2018-05-03 15:00:00,46.43,46.64,46.42,46.53,39602.0,35.953,36.1156,35.9453,36.0304,39602.0
2018-05-03 15:10:00,46.53,46.53,46.38,46.41,47719.0,36.0304,36.0304,35.9143,35.9375,47719.0
2018-05-03 15:20:00,46.41,46.43,46.24,46.3,48602.0,35.9375,35.953,35.8059,35.8523,48602.0
2018-05-03 15:30:00,46.29,46.3,46.05,46.05,62145.0,35.8446,35.8523,35.6588,35.6588,62145.0
2018-05-03 15:40:00,46.05,46.15,46.01,46.09,91395.0,35.6588,35.7362,35.6278,35.6897,91395.0
2018-05-03 15:50:00,46.09,46.36,46.07,46.29,332246.0,35.6897,35.8988,35.6742,35.8446,332246.0
2018-05-04 09:30:00,46.09,46.36,45.88,46.09,41169.0,35.6897,35.8988,35.5271,35.6897,41169.0
2018-05-04 09:40:00,46.08,46.6,45.93,46.6,35936.0,35.682,36.0846,35.5658,36.0846,35936.0
2018-05-04 09:50:00,46.53,46.54,46.08,46.19,40196.0,36.0304,36.0382,35.682,35.7672,40196.0
2018-05-04 10:00:00,46.15,46.22,45.98,46.13,31197.0,35.7362,35.7904,35.6045,35.7207,31197.0
2018-05-04 10:10:00,46.16,46.17,45.87,45.94,39654.0,35.7439,35.7517,35.5194,35.5736,39654.0
2018-05-04 10:20:00,45.95,45.98,45.71,45.73,34698.0,35.5813,35.6045,35.3955,35.411,34698.0
2018-05-04 10:30:00,45.73,46.04,45.73,46.01,34843.0,35.411,35.651,35.411,35.6278,34843.0
2018-05-04 10:40:00,46.0,46.03,45.87,45.9,25549.0,35.62,35.6433,35.5194,35.5426,25549.0
2018-05-04 10:50:00,45.88,45.88,45.74,45.79,30441.0,35.5271,35.5271,35.4187,35.4574,30441.0
2018-05-04 11:00:00,45.77,45.82,45.67,45.73,25533.0,35.4419,35.4807,35.3645,35.411,25533.0
2018-05-04 11:10:00,45.75,45.82,45.72,45.76,17143.0,35.4264,35.4807,35.4032,35.4342,17143.0
2018-05-04 11:20:00,45.77,45.9,45.74,45.87,16808.0,35.4419,35.5426,35.4187,35.5194,16808.0
2018-05-04 11:30:00,45.86,45.96,45.81,45.94,15914.0,35.5116,35.5891,35.4729,35.5736,15914.0
2018-05-04 11:40:00,45.94,46.27,45.93,46.23,36090.0,35.5736,35.8291,35.5658,35.7981,36090.0
2018-05-04 11:50:00,46.23,46.29,46.16,46.16,37453.0,35.7981,35.8446,35.7439,35.7439,37453.0
2018-05-04 12:00:00,46.16,46.41,46.07,46.36,38792.0,35.7439,35.9375,35.6742,35.8988,38792.0
2018-05-04 12:10:00,46.36,46.41,46.22,46.23,37490.0,35.8988,35.9375,35.7904,35.7981,37490.0
2018-05-04 12:20:00,46.24,46.37,46.2,46.3,23724.0,35.8059,35.9065,35.7749,35.8523,23724.0
2018-05-04 12:30:00,46.3,46.33,46.27,46.28,17256.0,35.8523,35.8756,35.8291,35.8369,17256.0
2018-05-04 12:40:00,46.28,46.33,46.26,46.32,20402.0,35.8369,35.8756,35.8214,35.8678,20402.0
2018-05-04 12:50:00,46.34,46.41,46.3,46.32,11441.0,35.8833,35.9375,35.8523,35.8678,11441.0
2018-05-04 13:00:00,46.3,46.31,46.24,46.27,21015.0,35.8523,35.8601,35.8059,35.8291,21015.0
2018-05-04 13:10:00,46.27,46.28,46.03,46.04,23501.0,35.8291,35.8369,35.6433,35.651,23501.0
2018-05-04 13:20:00,46.04,46.12,46.04,46.08,25218.0,35.651,35.713,35.651,35.682,25218.0
2018-05-04 13:30:00,46.09,46.1,45.95,45.96,15694.0,35.6897,35.6975,35.5813,35.5891,15694.0
2018-05-04 13:40:00,45.97,46.01,45.95,46.01,13866.0,35.5968,35.6278,35.5813,35.6278,13866.0
2018-05-04 13:50:00,46.03,46.04,45.94,45.94,17853.0,35.6433,35.651,35.5736,35.5736,17853.0
2018-05-04 14:00:00,45.94,46.0,45.88,45.98,31619.0,35.5736,35.62,35.5271,35.6045,31619.0
2018-05-04 14:10:00,45.97,46.06,45.97,46.05,31053.0,35.5968,35.6665,35.5968,35.6588,31053.0
2018-05-04 14:20:00,46.06,46.14,46.06,46.11,30100.0,35.6665,35.7284,35.6665,35.7052,30100.0
2018-05-04 14:30:00,46.11,46.14,46.09,46.09,25955.0,35.7052,35.7284,35.6897,35.6897,25955.0
2018-05-04 14:40:00,46.09,46.14,46.09,46.14,29661.0,35.6897,35.7284,35.6897,35.7284,29661.0
2018-05-04 14:50:00,46.14,46.14,46.02,46.04,48321.0,35.7284,35.7284,35.6355,35.651,48321.0
2018-05-04 15:00:00,46.05,46.12,46.02,46.04,69091.0,35.6588,35.713,35.6355,35.651,69091.0
2018-05-04 15:10:00,46.03,46.06,45.98,45.98,41508.0,35.6433,35.6665,35.6045,35.6045,41508.0
2018-05-04 15:20:00,45.97,45.99,45.91,45.98,42922.0,35.5968,35.6123,35.5503,35.6045,42922.0
2018-05-04 15:30:00,45.98,46.05,45.94,46.01,57167.0,35.6045,35.6588,35.5736,35.6278,57167.0
2018-05-04 15:40:00,46.01,46.05,45.94,46.03,73818.0,35.6278,35.6588,35.5736,35.6433,73818.0
2018-05-04 15:50:00,46.02,46.02,45.95,46.02,133136.0,35.6355,35.6355,35.5813,35.6355,133136.0
2018-05-07 09:30:00,46.41,46.84,46.34,46.59,33367.0,35.9375,36.2705,35.8833,36.0769,33367.0
2018-05-07 09:40:00,46.62,46.93,46.62,46.89,21081.0,36.1001,36.3402,36.1001,36.3092,21081.0
2018-05-07 09:50:00,46.86,46.95,46.8,46.89,34319.0,36.286,36.3557,36.2395,36.3092,34319.0
2018-05-07 10:00:00,46.9,47.24,46.9,47.2,35230.0,36.317,36.5802,36.317,36.5493,35230.0
2018-05-07 10:10:00,47.19,47.2,47.03,47.14,61732.0,36.5415,36.5493,36.4176,36.5028,61732.0
2018-05-07 10:20:00,47.1,47.28,47.1,47.17,25916.0,36.4718,36.6112,36.4718,36.526,25916.0
2018-05-07 10:30:00,47.17,47.35,47.17,47.28,40110.0,36.526,36.6654,36.526,36.6112,40110.0
2018-05-07 10:40:00,47.29,47.44,47.22,47.41,27208.0,36.6189,36.7351,36.5647,36.7119,27208.0
2018-05-07 10:50:00,47.4,47.44,47.28,47.35,27947.0,36.7041,36.7351,36.6112,36.6654,27947.0
2018-05-07 11:00:00,47.36,47.4,47.28,47.31,23295.0,36.6732,36.7041,36.6112,36.6344,23295.0
2018-05-07 11:10:00,47.3,47.35,47.29,47.32,34767.0,36.6267,36.6654,36.6189,36.6422,34767.0
2018-05-07 11:20:00,47.33,47.34,47.25,47.31,47393.0,36.6499,36.6577,36.588,36.6344,47393.0
2018-05-07 11:30:00,47.3,47.43,47.3,47.4,23696.0,36.6267,36.7274,36.6267,36.7041,23696.0
2018-05-07 11:40:00,47.41,47.42,47.29,47.31,24161.0,36.7119,36.7196,36.6189,36.6344,24161.0
2018-05-07 11:50:00,47.32,47.41,47.29,47.41,30982.0,36.6422,36.7119,36.6189,36.7119,30982.0
2018-05-07 12:00:00,47.41,47.54,47.41,47.44,48098.0,36.7119,36.8125,36.7119,36.7351,48098.0
2018-05-07 12:10:00,47.43,47.45,47.33,47.35,25535.0,36.7274,36.7428,36.6499,36.6654,25535.0
2018-05-07 12:20:00,47.36,47.39,47.32,47.35,17978.0,36.6732,36.6964,36.6422,36.6654,17978.0
2018-05-07 12:30:00,47.34,47.39,47.32,47.38,19721.0,36.6577,36.6964,36.6422,36.6886,19721.0
2018-05-07 12:40:00,47.37,47.41,47.34,47.41,18956.0,36.6809,36.7119,36.6577,36.7119,18956.0
2018-05-07 12:50:00,47.41,47.45,47.37,47.38,22672.0,36.7119,36.7428,36.6809,36.6886,22672.0
2018-05-07 13:00:00,47.39,47.43,47.39,47.4,18572.0,36.6964,36.7274,36.6964,36.7041,18572.0
2018-05-07 13:10:00,47.42,47.42,47.37,47.41,18579.0,36.7196,36.7196,36.6809,36.7119,18579.0
2018-05-07 13:20:00,47.41,47.42,47.29,47.34,27305.0,36.7119,36.7196,36.6189,36.6577,27305.0
2018-05-07 13:30:00,47.34,47.37,47.27,47.29,20081.0,36.6577,36.6809,36.6035,36.6189,20081.0
2018-05-07 13:40:00,47.29,47.34,47.27,47.34,15839.0,36.6189,36.6577,36.6035,36.6577,15839.0
2018-05-07 13:50:00,47.34,47.41,47.34,47.4,22393.0,36.6577,36.7119,36.6577,36.7041,22393.0
2018-05-07 14:00:00,47.4,47.46,47.4,47.42,32623.0,36.7041,36.7506,36.7041,36.7196,32623.0
2018-05-07 14:10:00,47.41,47.49,47.41,47.48,26041.0,36.7119,36.7738,36.7119,36.7661,26041.0
2018-05-07 14:20:00,47.48,47.57,47.47,47.53,42548.0,36.7661,36.8358,36.7583,36.8048,42548.0
2018-05-07 14:30:00,47.53,47.61,47.52,47.59,32997.0,36.8048,36.8667,36.797,36.8513,32997.0
2018-05-07 14:40:00,47.6,47.67,47.49,47.49,126387.0,36.859,36.9132,36.7738,36.7738,126387.0
2018-05-07 14:50:00,47.47,47.48,46.93,46.94,118231.0,36.7583,36.7661,36.3402,36.3479,118231.0
2018-05-07 15:00:00,46.93,46.93,46.64,46.66,67482.0,36.3402,36.3402,36.1156,36.1311,67482.0
2018-05-07 15:10:00,46.67,46.69,46.46,46.46,66495.0,36.1389,36.1543,35.9762,35.9762,66495.0
2018-05-07 15:20:00,46.47,46.6,46.44,46.58,55485.0,35.984,36.0846,35.9608,36.0692,55485.0
2018-05-07 15:30:00,46.58,46.64,46.53,46.58,77804.0,36.0692,36.1156,36.0304,36.0692,77804.0
2018-05-07 15:40:00,46.58,46.6,46.53,46.58,113326.0,36.0692,36.0846,36.0304,36.0692,113326.0
2018-05-07 15:50:00,46.58,46.58,46.46,46.55,182377.0,36.0692,36.0692,35.9762,36.0459,182377.0
2018-05-08 09:30:00,46.43,46.43,45.86,45.92,36478.0,35.953,35.953,35.5116,35.5581,36478.0
2018-05-08 09:40:00,45.9,46.04,45.65,45.68,25282.0,35.5426,35.651,35.349,35.3722,25282.0
2018-05-08 09:50:00,45.65,45.71,45.43,45.68,39631.0,35.349,35.3955,35.1787,35.3722,39631.0
2018-05-08 10:00:00,45.72,45.88,45.71,45.72,27164.0,35.4032,35.5271,35.3955,35.4032,27164.0
2018-05-08 10:10:00,45.71,45.73,45.52,45.68,29129.0,35.3955,35.411,35.2483,35.3722,29129.0
2018-05-08 10:20:00,45.69,45.71,45.57,45.59,31228.0,35.38,35.3955,35.2871,35.3026,31228.0
2018-05-08 10:30:00,45.58,45.79,45.58,45.79,26098.0,35.2948,35.4574,35.2948,35.4574,26098.0
2018-05-08 10:40:00,45.79,46.01,45.75,45.89,51427.0,35.4574,35.6278,35.4264,35.5349,51427.0
2018-05-08 10:50:00,45.9,45.9,45.78,45.78,20359.0,35.5426,35.5426,35.4497,35.4497,20359.0
2018-05-08 11:00:00,45.79,45.79,45.47,45.5,35931.0,35.4574,35.4574,35.2096,35.2329,35931.0
2018-05-08 11:10:00,45.51,45.68,45.48,45.55,24976.0,35.2406,35.3722,35.2174,35.2716,24976.0
2018-05-08 11:20:00,45.54,45.65,45.5,45.64,15206.0,35.2638,35.349,35.2329,35.3413,15206.0
2018-05-08 11:30:00,45.62,45.97,45.54,45.97,28827.0,35.3258,35.5968,35.2638,35.5968,28827.0
2018-05-08 11:40:00,45.92,46.49,45.84,46.44,104172.0,35.5581,35.9995,35.4961,35.9608,104172.0
2018-05-08 11:50:00,46.45,46.55,46.37,46.41,75079.0,35.9685,36.0459,35.9065,35.9375,75079.0
2018-05-08 12:00:00,46.4,46.68,46.4,46.68,73400.0,35.9298,36.1466,35.9298,36.1466,73400.0
2018-05-08 12:10:00,46.68,46.78,46.35,46.45,42969.0,36.1466,36.224,35.8911,35.9685,42969.0
2018-05-08 12:20:00,46.43,46.55,46.38,46.51,18889.0,35.953,36.0459,35.9143,36.015,18889.0
2018-05-08 12:30:00,46.5,46.53,46.42,46.52,17995.0,36.0072,36.0304,35.9453,36.0227,17995.0
2018-05-08 12:40:00,46.51,46.59,46.44,46.49,17630.0,36.015,36.0769,35.9608,35.9995,17630.0
2018-05-08 12:50:00,46.48,46.64,46.45,46.54,24848.0,35.9917,36.1156,35.9685,36.0382,24848.0
2018-05-08 13:00:00,46.53,46.54,46.36,46.5,26130.0,36.0304,36.0382,35.8988,36.0072,26130.0
2018-05-08 13:10:00,46.51,46.68,46.49,46.53,23271.0,36.015,36.1466,35.9995,36.0304,23271.0
2018-05-08 13:20:00,46.53,46.71,46.52,46.66,17547.0,36.0304,36.1698,36.0227,36.1311,17547.0
2018-05-08 13:30:00,46.67,46.76,46.61,46.66,25681.0,36.1389,36.2085,36.0924,36.1311,25681.0
2018-05-08 13:40:00,46.66,46.75,46.62,46.71,34255.0,36.1311,36.2008,36.1001,36.1698,34255.0
2018-05-08 13:50:00,46.71,46.86,46.71,46.75,42624.0,36.1698,36.286,36.1698,36.2008,42624.0
2018-05-08 14:00:00,46.75,46.82,46.54,46.55,38635.0,36.2008,36.255,36.0382,36.0459,38635.0
2018-05-08 14:10:00,46.54,47.19,46.52,47.03,40706.0,36.0382,36.5415,36.0227,36.4176,40706.0
2018-05-08 14:20:00,47.04,47.46,47.0,47.11,91655.0,36.4254,36.7506,36.3944,36.4796,91655.0
2018-05-08 14:30:00,47.1,47.18,46.91,46.91,42315.0,36.4718,36.5338,36.3247,36.3247,42315.0
2018-05-08 14:40:00,46.94,47.04,46.78,47.02,31787.0,36.3479,36.4254,36.224,36.4099,31787.0
2018-05-08 14:50:00,47.0,47.21,46.97,47.11,41016.0,36.3944,36.557,36.3712,36.4796,41016.0
2018-05-08 15:00:00,47.13,47.28,47.07,47.28,45263.0,36.4951,36.6112,36.4486,36.6112,45263.0
2018-05-08 15:10:00,47.27,47.34,47.23,47.24,65351.0,36.6035,36.6577,36.5725,36.5802,65351.0
2018-05-08 15:20:00,47.26,47.3,47.19,47.27,45483.0,36.5957,36.6267,36.5415,36.6035,45483.0
2018-05-08 15:30:00,47.27,47.37,47.24,47.31,67823.0,36.6035,36.6809,36.5802,36.6344,67823.0
2018-05-08 15:40:00,47.31,47.34,47.22,47.3,78984.0,36.6344,36.6577,36.5647,36.6267,78984.0
2018-05-08 15:50:00,47.31,47.42,47.31,47.4,196736.0,36.6344,36.7196,36.6344,36.7041,196736.0
2018-05-09 09:30:00,47.63,48.0,47.34,47.5,53975.0,36.8822,37.1687,36.6577,36.7816,53975.0
2018-05-09 09:40:00,47.49,48.11,47.49,48.11,28125.0,36.7738,37.2539,36.7738,37.2539,28125.0
2018-05-09 09:50:00,48.09,48.3,48.07,48.14,27693.0,37.2384,37.401,37.2229,37.2771,27693.0
2018-05-09 10:00:00,48.16,48.55,48.16,48.53,69487.0,37.2926,37.5946,37.2926,37.5791,69487.0
2018-05-09 10:10:00,48.55,48.62,48.39,48.56,25462.0,37.5946,37.6488,37.4707,37.6024,25462.0
2018-05-09 10:20:00,48.55,48.55,48.27,48.28,21279.0,37.5946,37.5946,37.3778,37.3856,21279.0
2018-05-09 10:30:00,48.3,48.6,48.3,48.52,46102.0,37.401,37.6333,37.401,37.5714,46102.0
2018-05-09 10:40:00,48.52,48.55,48.45,48.5,60308.0,37.5714,37.5946,37.5172,37.5559,60308.0
2018-05-09 10:50:00,48.49,48.5,48.17,48.24,47315.0,37.5482,37.5559,37.3004,37.3546,47315.0
2018-05-09 11:00:00,48.25,48.33,48.21,48.28,32153.0,37.3623,37.4243,37.3313,37.3856,32153.0
2018-05-09 11:10:00,48.25,48.29,48.16,48.19,30133.0,37.3623,37.3933,37.2926,37.3159,30133.0
2018-05-09 11:20:00,48.19,48.31,48.14,48.3,27135.0,37.3159,37.4088,37.2771,37.401,27135.0
2018-05-09 11:30:00,48.3,48.3,48.19,48.21,32252.0,37.401,37.401,37.3159,37.3313,32252.0
2018-05-09 11:40:00,48.22,48.27,48.2,48.23,23389.0,37.3391,37.3778,37.3236,37.3468,23389.0
2018-05-09 11:50:00,48.25,48.33,48.23,48.25,27320.0,37.3623,37.4243,37.3468,37.3623,27320.0
2018-05-09 12:00:00,48.27,48.39,48.27,48.36,35172.0,37.3778,37.4707,37.3778,37.4475,35172.0
2018-05-09 12:10:00,48.34,48.41,48.3,48.32,39016.0,37.432,37.4862,37.401,37.4165,39016.0
2018-05-09 12:20:00,48.33,48.33,48.23,48.23,28503.0,37.4243,37.4243,37.3468,37.3468,28503.0
2018-05-09 12:30:00,48.23,48.31,48.21,48.21,16561.0,37.3468,37.4088,37.3313,37.3313,16561.0
2018-05-09 12:40:00,48.2,48.3,48.19,48.2,21283.0,37.3236,37.401,37.3159,37.3236,21283.0
2018-05-09 12:50:00,48.22,48.29,48.18,48.25,32465.0,37.3391,37.3933,37.3081,37.3623,32465.0
2018-05-09 13:00:00,48.24,48.29,48.21,48.29,11884.0,37.3546,37.3933,37.3313,37.3933,11884.0
2018-05-09 13:10:00,48.3,48.3,48.2,48.2,24197.0,37.401,37.401,37.3236,37.3236,24197.0
2018-05-09 13:20:00,48.2,48.24,48.19,48.22,13249.0,37.3236,37.3546,37.3159,37.3391,13249.0
2018-05-09 13:30:00,48.2,48.26,48.19,48.23,14412.0,37.3236,37.3701,37.3159,37.3468,14412.0
2018-05-09 13:40:00,48.23,48.26,48.19,48.19,17238.0,37.3468,37.3701,37.3159,37.3159,17238.0
2018-05-09 13:50:00,48.19,48.24,48.17,48.19,35461.0,37.3159,37.3546,37.3004,37.3159,35461.0
2018-05-09 14:00:00,48.21,48.22,48.14,48.15,21373.0,37.3313,37.3391,37.2771,37.2849,21373.0
2018-05-09 14:10:00,48.16,48.18,48.04,48.04,25739.0,37.2926,37.3081,37.1997,37.1997,25739.0
2018-05-09 14:20:00,48.05,48.05,47.88,48.02,29990.0,37.2075,37.2075,37.0758,37.1842,29990.0
2018-05-09 14:30:00,48.01,48.11,48.0,48.08,32612.0,37.1765,37.2539,37.1687,37.2307,32612.0
2018-05-09 14:40:00,48.08,48.09,48.01,48.08,34578.0,37.2307,37.2384,37.1765,37.2307,34578.0
2018-05-09 14:50:00,48.08,48.1,47.99,48.01,19919.0,37.2307,37.2462,37.161,37.1765,19919.0
2018-05-09 15:00:00,48.01,48.05,48.0,48.01,21031.0,37.1765,37.2075,37.1687,37.1765,21031.0
2018-05-09 15:10:00,48.0,48.03,47.99,48.0,39093.0,37.1687,37.192,37.161,37.1687,39093.0
2018-05-09 15:20:00,48.0,48.04,47.99,48.0,48954.0,37.1687,37.1997,37.161,37.1687,48954.0
2018-05-09 15:30:00,48.01,48.02,47.78,47.8,95895.0,37.1765,37.1842,36.9984,37.0139,95895.0
2018-05-09 15:40:00,47.79,47.79,47.6,47.69,100074.0,37.0061,37.0061,36.859,36.9287,100074.0
2018-05-09 15:50:00,47.69,47.72,47.53,47.59,177789.0,36.9287,36.9519,36.8048,36.8513,177789.0
2018-05-10 09:30:00,47.94,48.26,47.82,47.97,26548.0,37.1223,37.3701,37.0294,37.1455,26548.0
2018-05-10 09:40:00,47.98,48.17,47.9,48.15,10415.0,37.1532,37.3004,37.0913,37.2849,10415.0
2018-05-10 09:50:00,48.15,48.36,48.12,48.2,24553.0,37.2849,37.4475,37.2617,37.3236,24553.0
2018-05-10 10:00:00,48.19,48.2,48.02,48.02,16207.0,37.3159,37.3236,37.1842,37.1842,16207.0
2018-05-10 10:10:00,48.04,48.14,47.95,47.95,19425.0,37.1997,37.2771,37.13,37.13,19425.0
2018-05-10 10:20:00,47.96,48.07,47.9,47.92,23832.0,37.1378,37.2229,37.0913,37.1068,23832.0
2018-05-10 10:30:00,47.92,47.92,47.66,47.66,63714.0,37.1068,37.1068,36.9055,36.9055,63714.0
2018-05-10 10:40:00,47.68,47.72,47.62,47.68,26182.0,36.9209,36.9519,36.8745,36.9209,26182.0
2018-05-10 10:50:00,47.68,47.75,47.65,47.68,24764.0,36.9209,36.9751,36.8977,36.9209,24764.0
2018-05-10 11:00:00,47.67,47.84,47.65,47.84,13204.0,36.9132,37.0448,36.8977,37.0448,13204.0
2018-05-10 11:10:00,47.9,47.95,47.74,47.77,17047.0,37.0913,37.13,36.9674,36.9906,17047.0
2018-05-10 11:20:00,47.8,47.91,47.8,47.9,15027.0,37.0139,37.099,37.0139,37.0913,15027.0
2018-05-10 11:30:00,47.87,47.89,47.81,47.85,8826.0,37.0681,37.0836,37.0216,37.0526,8826.0
2018-05-10 11:40:00,47.86,48.01,47.85,48.01,11563.0,37.0603,37.1765,37.0526,37.1765,11563.0
2018-05-10 11:50:00,47.99,48.02,47.94,47.99,18804.0,37.161,37.1842,37.1223,37.161,18804.0
2018-05-10 12:00:00,48.01,48.08,47.97,47.98,12900.0,37.1765,37.2307,37.1455,37.1532,12900.0
2018-05-10 12:10:00,47.99,48.0,47.89,47.9,12857.0,37.161,37.1687,37.0836,37.0913,12857.0
2018-05-10 12:20:00,47.9,47.91,47.87,47.89,10402.0,37.0913,37.099,37.0681,37.0836,10402.0
2018-05-10 12:30:00,47.88,47.93,47.85,47.91,12164.0,37.0758,37.1145,37.0526,37.099,12164.0
2018-05-10 12:40:00,47.9,47.9,47.79,47.81,12656.0,37.0913,37.0913,37.0061,37.0216,12656.0
2018-05-10 12:50:00,47.82,47.85,47.79,47.79,8073.0,37.0294,37.0526,37.0061,37.0061,8073.0
2018-05-10 13:00:00,47.81,47.85,47.81,47.82,7406.0,37.0216,37.0526,37.0216,37.0294,7406.0
2018-05-10 13:10:00,47.84,47.86,47.77,47.81,7448.0,37.0448,37.0603,36.9906,37.0216,7448.0
2018-05-10 13:20:00,47.8,47.82,47.76,47.78,19324.0,37.0139,37.0294,36.9829,36.9984,19324.0
2018-05-10 13:30:00,47.78,47.81,47.77,47.8,8966.0,36.9984,37.0216,36.9906,37.0139,8966.0
2018-05-10 13:40:00,47.8,47.84,47.78,47.81,15499.0,37.0139,37.0448,36.9984,37.0216,15499.0
2018-05-10 13:50:00,47.8,47.83,47.77,47.82,18985.0,37.0139,37.0371,36.9906,37.0294,18985.0
2018-05-10 14:00:00,47.83,47.94,47.82,47.94,14890.0,37.0371,37.1223,37.0294,37.1223,14890.0
2018-05-10 14:10:00,47.94,47.98,47.88,47.91,30579.0,37.1223,37.1532,37.0758,37.099,30579.0
2018-05-10 14:20:00,47.92,47.94,47.84,47.9,16080.0,37.1068,37.1223,37.0448,37.0913,16080.0
2018-05-10 14:30:00,47.9,47.97,47.9,47.96,15219.0,37.0913,37.1455,37.0913,37.1378,15219.0
2018-05-10 14:40:00,47.95,48.03,47.95,48.02,18646.0,37.13,37.192,37.13,37.1842,18646.0
2018-05-10 14:50:00,48.0,48.04,47.96,47.98,26545.0,37.1687,37.1997,37.1378,37.1532,26545.0
2018-05-10 15:00:00,47.98,48.02,47.91,47.95,22178.0,37.1532,37.1842,37.099,37.13,22178.0
2018-05-10 15:10:00,47.95,47.96,47.89,47.91,23627.0,37.13,37.1378,37.0836,37.099,23627.0
2018-05-10 15:20:00,47.91,47.98,47.9,47.98,19306.0,37.099,37.1532,37.0913,37.1532,19306.0
2018-05-10 15:30:00,47.97,48.04,47.92,48.03,29688.0,37.1455,37.1997,37.1068,37.192,29688.0
2018-05-10 15:40:00,48.05,48.14,47.99,48.01,60030.0,37.2075,37.2771,37.161,37.1765,60030.0
2018-05-10 15:50:00,48.02,48.07,47.98,48.07,100755.0,37.1842,37.2229,37.1532,37.2229,100755.0
2018-05-11 09:30:00,48.12,48.12,47.86,48.03,16455.0,37.2617,37.2617,37.0603,37.192,16455.0
2018-05-11 09:40:00,48.01,48.03,47.87,47.99,9701.0,37.1765,37.192,37.0681,37.161,9701.0
2018-05-11 09:50:00,48.02,48.22,48.01,48.22,20336.0,37.1842,37.3391,37.1765,37.3391,20336.0
2018-05-11 10:00:00,48.18,48.2,48.0,48.11,15585.0,37.3081,37.3236,37.1687,37.2539,15585.0
2018-05-11 10:10:00,48.1,48.25,47.98,48.16,21234.0,37.2462,37.3623,37.1532,37.2926,21234.0
2018-05-11 10:20:00,48.16,48.34,48.15,48.25,22060.0,37.2926,37.432,37.2849,37.3623,22060.0
2018-05-11 10:30:00,48.22,48.29,48.19,48.26,11768.0,37.3391,37.3933,37.3159,37.3701,11768.0
2018-05-11 10:40:00,48.24,48.33,48.2,48.32,15452.0,37.3546,37.4243,37.3236,37.4165,15452.0
2018-05-11 10:50:00,48.33,48.47,48.28,48.43,11078.0,37.4243,37.5327,37.3856,37.5017,11078.0
2018-05-11 11:00:00,48.45,48.45,48.27,48.27,10579.0,37.5172,37.5172,37.3778,37.3778,10579.0
2018-05-11 11:10:00,48.28,48.33,48.23,48.23,25646.0,37.3856,37.4243,37.3468,37.3468,25646.0
2018-05-11 11:20:00,48.25,48.3,48.24,48.26,16203.0,37.3623,37.401,37.3546,37.3701,16203.0
2018-05-11 11:30:00,48.27,48.27,48.17,48.21,18115.0,37.3778,37.3778,37.3004,37.3313,18115.0
2018-05-11 11:40:00,48.21,48.3,48.19,48.3,12600.0,37.3313,37.401,37.3159,37.401,12600.0
2018-05-11 11:50:00,48.3,48.33,48.28,48.29,14029.0,37.401,37.4243,37.3856,37.3933,14029.0
2018-05-11 12:00:00,48.3,48.33,48.25,48.33,18547.0,37.401,37.4243,37.3623,37.4243,18547.0
2018-05-11 12:10:00,48.33,48.35,48.17,48.24,13556.0,37.4243,37.4398,37.3004,37.3546,13556.0
2018-05-11 12:20:00,48.24,48.29,48.21,48.28,19423.0,37.3546,37.3933,37.3313,37.3856,19423.0
2018-05-11 12:30:00,48.27,48.29,48.23,48.26,13667.0,37.3778,37.3933,37.3468,37.3701,13667.0
2018-05-11 12:40:00,48.25,48.32,48.24,48.29,14916.0,37.3623,37.4165,37.3546,37.3933,14916.0
2018-05-11 12:50:00,48.28,48.29,48.08,48.1,25981.0,37.3856,37.3933,37.2307,37.2462,25981.0
2018-05-11 13:00:00,48.1,48.13,47.99,47.99,10762.0,37.2462,37.2694,37.161,37.161,10762.0
2018-05-11 13:10:00,47.99,48.05,47.95,47.98,11951.0,37.161,37.2075,37.13,37.1532,11951.0
2018-05-11 13:20:00,47.99,48.11,47.98,48.1,19078.0,37.161,37.2539,37.1532,37.2462,19078.0
2018-05-11 13:30:00,48.1,48.14,48.05,48.12,9712.0,37.2462,37.2771,37.2075,37.2617,9712.0
2018-05-11 13:40:00,48.11,48.13,48.02,48.08,16145.0,37.2539,37.2694,37.1842,37.2307,16145.0
2018-05-11 13:50:00,48.07,48.13,48.04,48.11,10755.0,37.2229,37.2694,37.1997,37.2539,10755.0
2018-05-11 14:00:00,48.11,48.11,48.02,48.03,20436.0,37.2539,37.2539,37.1842,37.192,20436.0
2018-05-11 14:10:00,48.03,48.08,48.0,48.07,24500.0,37.192,37.2307,37.1687,37.2229,24500.0
2018-05-11 14:20:00,48.08,48.14,48.03,48.04,17086.0,37.2307,37.2771,37.192,37.1997,17086.0
2018-05-11 14:30:00,48.04,48.08,48.01,48.05,14848.0,37.1997,37.2307,37.1765,37.2075,14848.0
2018-05-11 14:40:00,48.05,48.07,48.01,48.07,12388.0,37.2075,37.2229,37.1765,37.2229,12388.0
2018-05-11 14:50:00,48.08,48.11,48.03,48.1,15143.0,37.2307,37.2539,37.192,37.2462,15143.0
2018-05-11 15:00:00,48.1,48.11,48.06,48.08,11711.0,37.2462,37.2539,37.2152,37.2307,11711.0
2018-05-11 15:10:00,48.07,48.1,48.04,48.04,13287.0,37.2229,37.2462,37.1997,37.1997,13287.0
2018-05-11 15:20:00,48.04,48.09,48.02,48.08,29171.0,37.1997,37.2384,37.1842,37.2307,29171.0
2018-05-11 15:30:00,48.08,48.13,48.06,48.1,26897.0,37.2307,37.2694,37.2152,37.2462,26897.0
2018-05-11 15:40:00,48.09,48.14,48.06,48.13,49093.0,37.2384,37.2771,37.2152,37.2694,49093.0
2018-05-11 15:50:00,48.13,48.17,48.1,48.13,115005.0,37.2694,37.3004,37.2462,37.2694,115005.0
2018-05-14 09:30:00,48.36,48.52,48.23,48.47,21845.0,37.4475,37.5714,37.3468,37.5327,21845.0
2018-05-14 09:40:00,48.5,48.53,48.34,48.43,15000.0,37.5559,37.5791,37.432,37.5017,15000.0
2018-05-14 09:50:00,48.43,48.6,48.4,48.6,17676.0,37.5017,37.6333,37.4785,37.6333,17676.0
2018-05-14 10:00:00,48.61,48.62,48.44,48.45,13924.0,37.6411,37.6488,37.5094,37.5172,13924.0
2018-05-14 10:10:00,48.46,48.62,48.39,48.6,20588.0,37.5249,37.6488,37.4707,37.6333,20588.0
2018-05-14 10:20:00,48.61,48.74,48.59,48.64,22585.0,37.6411,37.7418,37.6256,37.6643,22585.0
2018-05-14 10:30:00,48.67,48.73,48.61,48.68,18546.0,37.6875,37.734,37.6411,37.6953,18546.0
2018-05-14 10:40:00,48.68,48.76,48.65,48.73,29690.0,37.6953,37.7572,37.6721,37.734,29690.0
2018-05-14 10:50:00,48.73,48.84,48.64,48.79,18067.0,37.734,37.8192,37.6643,37.7805,18067.0
2018-05-14 11:00:00,48.79,48.8,48.69,48.71,32790.0,37.7805,37.7882,37.703,37.7185,32790.0
2018-05-14 11:10:00,48.71,48.71,48.56,48.69,23701.0,37.7185,37.7185,37.6024,37.703,23701.0
2018-05-14 11:20:00,48.71,48.81,48.7,48.74,18511.0,37.7185,37.796,37.7108,37.7418,18511.0
2018-05-14 11:30:00,48.74,48.85,48.73,48.8,26990.0,37.7418,37.8269,37.734,37.7882,26990.0
2018-05-14 11:40:00,48.76,48.79,48.7,48.71,10148.0,37.7572,37.7805,37.7108,37.7185,10148.0
2018-05-14 11:50:00,48.72,48.8,48.72,48.8,13014.0,37.7263,37.7882,37.7263,37.7882,13014.0
2018-05-14 12:00:00,48.8,48.82,48.67,48.75,10990.0,37.7882,37.8037,37.6875,37.7495,10990.0
2018-05-14 12:10:00,48.73,48.75,48.68,48.69,9057.0,37.734,37.7495,37.6953,37.703,9057.0
2018-05-14 12:20:00,48.68,48.71,48.64,48.68,8641.0,37.6953,37.7185,37.6643,37.6953,8641.0
2018-05-14 12:30:00,48.68,48.76,48.65,48.72,12188.0,37.6953,37.7572,37.6721,37.7263,12188.0
2018-05-14 12:40:00,48.74,48.78,48.71,48.73,6936.0,37.7418,37.7727,37.7185,37.734,6936.0
2018-05-14 12:50:00,48.73,48.73,48.65,48.68,13834.0,37.734,37.734,37.6721,37.6953,13834.0
2018-05-14 13:00:00,48.67,48.74,48.66,48.67,8473.0,37.6875,37.7418,37.6798,37.6875,8473.0
2018-05-14 13:10:00,48.68,48.76,48.65,48.71,11655.0,37.6953,37.7572,37.6721,37.7185,11655.0
2018-05-14 13:20:00,48.72,48.73,48.65,48.7,8435.0,37.7263,37.734,37.6721,37.7108,8435.0
2018-05-14 13:30:00,48.68,48.78,48.68,48.76,5800.0,37.6953,37.7727,37.6953,37.7572,5800.0
2018-05-14 13:40:00,48.75,48.8,48.73,48.79,7264.0,37.7495,37.7882,37.734,37.7805,7264.0
2018-05-14 13:50:00,48.76,48.77,48.65,48.67,32916.0,37.7572,37.765,37.6721,37.6875,32916.0
2018-05-14 14:00:00,48.69,48.79,48.68,48.71,8666.0,37.703,37.7805,37.6953,37.7185,8666.0
2018-05-14 14:10:00,48.69,48.72,48.64,48.67,24809.0,37.703,37.7263,37.6643,37.6875,24809.0
2018-05-14 14:20:00,48.68,48.78,48.68,48.77,16571.0,37.6953,37.7727,37.6953,37.765,16571.0
2018-05-14 14:30:00,48.77,48.81,48.72,48.77,21680.0,37.765,37.796,37.7263,37.765,21680.0
2018-05-14 14:40:00,48.76,48.84,48.73,48.77,16788.0,37.7572,37.8192,37.734,37.765,16788.0
2018-05-14 14:50:00,48.77,48.84,48.75,48.76,18964.0,37.765,37.8192,37.7495,37.7572,18964.0
2018-05-14 15:00:00,48.76,48.83,48.73,48.83,14136.0,37.7572,37.8114,37.734,37.8114,14136.0
2018-05-14 15:10:00,48.83,48.91,48.81,48.87,28449.0,37.8114,37.8734,37.796,37.8424,28449.0
2018-05-14 15:20:00,48.87,48.96,48.86,48.92,21911.0,37.8424,37.9121,37.8347,37.8811,21911.0
2018-05-14 15:30:00,48.92,48.94,48.85,48.88,39632.0,37.8811,37.8966,37.8269,37.8502,39632.0
2018-05-14 15:40:00,48.89,48.94,48.87,48.9,54560.0,37.8579,37.8966,37.8424,37.8656,54560.0
2018-05-14 15:50:00,48.9,48.92,48.84,48.85,95188.0,37.8656,37.8811,37.8192,37.8269,95188.0
2018-05-15 09:30:00,48.76,48.85,48.41,48.41,42338.0,37.7572,37.8269,37.4862,37.4862,42338.0
2018-05-15 09:40:00,48.37,48.65,48.27,48.61,34357.0,37.4552,37.6721,37.3778,37.6411,34357.0
2018-05-15 09:50:00,48.61,48.62,48.42,48.5,17709.0,37.6411,37.6488,37.494,37.5559,17709.0
2018-05-15 10:00:00,48.48,48.61,48.45,48.48,30679.0,37.5404,37.6411,37.5172,37.5404,30679.0
2018-05-15 10:10:00,48.48,48.65,48.46,48.63,15726.0,37.5404,37.6721,37.5249,37.6566,15726.0
2018-05-15 10:20:00,48.64,48.78,48.61,48.72,52996.0,37.6643,37.7727,37.6411,37.7263,52996.0
2018-05-15 10:30:00,48.7,48.83,48.64,48.77,46600.0,37.7108,37.8114,37.6643,37.765,46600.0
2018-05-15 10:40:00,48.75,48.88,48.69,48.83,36993.0,37.7495,37.8502,37.703,37.8114,36993.0
2018-05-15 10:50:00,48.81,48.84,48.74,48.8,20075.0,37.796,37.8192,37.7418,37.7882,20075.0
2018-05-15 11:00:00,48.78,48.85,48.75,48.84,16336.0,37.7727,37.8269,37.7495,37.8192,16336.0
2018-05-15 11:10:00,48.83,48.95,48.83,48.94,16981.0,37.8114,37.9044,37.8114,37.8966,16981.0
2018-05-15 11:20:00,48.93,48.98,48.85,48.91,25752.0,37.8889,37.9276,37.8269,37.8734,25752.0
2018-05-15 11:30:00,48.92,48.97,48.86,48.88,22659.0,37.8811,37.9199,37.8347,37.8502,22659.0
2018-05-15 11:40:00,48.9,48.91,48.7,48.71,38752.0,37.8656,37.8734,37.7108,37.7185,38752.0
2018-05-15 11:50:00,48.71,48.73,48.62,48.65,18304.0,37.7185,37.734,37.6488,37.6721,18304.0
2018-05-15 12:00:00,48.64,48.74,48.64,48.64,20625.0,37.6643,37.7418,37.6643,37.6643,20625.0
2018-05-15 12:10:00,48.64,48.65,48.62,48.63,11263.0,37.6643,37.6721,37.6488,37.6566,11263.0
2018-05-15 12:20:00,48.63,48.66,48.59,48.65,20234.0,37.6566,37.6798,37.6256,37.6721,20234.0
2018-05-15 12:30:00,48.65,48.71,48.63,48.64,14093.0,37.6721,37.7185,37.6566,37.6643,14093.0
2018-05-15 12:40:00,48.64,48.66,48.6,48.6,14515.0,37.6643,37.6798,37.6333,37.6333,14515.0
2018-05-15 12:50:00,48.62,48.74,48.6,48.68,19343.0,37.6488,37.7418,37.6333,37.6953,19343.0
2018-05-15 13:00:00,48.68,48.7,48.55,48.55,38455.0,37.6953,37.7108,37.5946,37.5946,38455.0
2018-05-15 13:10:00,48.55,48.59,48.5,48.59,10529.0,37.5946,37.6256,37.5559,37.6256,10529.0
2018-05-15 13:20:00,48.6,48.68,48.58,48.63,21459.0,37.6333,37.6953,37.6179,37.6566,21459.0
2018-05-15 13:30:00,48.63,48.66,48.59,48.62,19277.0,37.6566,37.6798,37.6256,37.6488,19277.0
2018-05-15 13:40:00,48.63,48.63,48.53,48.58,13825.0,37.6566,37.6566,37.5791,37.6179,13825.0
2018-05-15 13:50:00,48.58,48.62,48.52,48.6,37462.0,37.6179,37.6488,37.5714,37.6333,37462.0
2018-05-15 14:00:00,48.59,48.79,48.59,48.73,25794.0,37.6256,37.7805,37.6256,37.734,25794.0
2018-05-15 14:10:00,48.73,48.8,48.68,48.72,24630.0,37.734,37.7882,37.6953,37.7263,24630.0
2018-05-15 14:20:00,48.74,48.76,48.62,48.67,32754.0,37.7418,37.7572,37.6488,37.6875,32754.0
2018-05-15 14:30:00,48.66,48.76,48.65,48.68,36261.0,37.6798,37.7572,37.6721,37.6953,36261.0
2018-05-15 14:40:00,48.68,48.78,48.64,48.75,114631.0,37.6953,37.7727,37.6643,37.7495,114631.0
2018-05-15 14:50:00,48.74,48.76,48.67,48.72,32000.0,37.7418,37.7572,37.6875,37.7263,32000.0
2018-05-15 15:00:00,48.72,48.73,48.66,48.69,27493.0,37.7263,37.734,37.6798,37.703,27493.0
2018-05-15 15:10:00,48.69,48.74,48.64,48.72,31486.0,37.703,37.7418,37.6643,37.7263,31486.0
2018-05-15 15:20:00,48.73,48.77,48.63,48.67,31888.0,37.734,37.765,37.6566,37.6875,31888.0
2018-05-15 15:30:00,48.67,48.75,48.66,48.66,36146.0,37.6875,37.7495,37.6798,37.6798,36146.0
2018-05-15 15:40:00,48.66,48.7,48.57,48.58,69068.0,37.6798,37.7108,37.6101,37.6179,69068.0
2018-05-15 15:50:00,48.58,48.74,48.58,48.72,174989.0,37.6179,37.7418,37.6179,37.7263,174989.0
2018-05-16 09:30:00,48.86,48.89,48.55,48.71,27170.0,37.8347,37.8579,37.5946,37.7185,27170.0
2018-05-16 09:40:00,48.74,48.9,48.64,48.89,11539.0,37.7418,37.8656,37.6643,37.8579,11539.0
2018-05-16 09:50:00,48.87,48.87,48.56,48.56,12911.0,37.8424,37.8424,37.6024,37.6024,12911.0
2018-05-16 10:00:00,48.59,48.71,48.56,48.6,40383.0,37.6256,37.7185,37.6024,37.6333,40383.0
2018-05-16 10:10:00,48.58,48.59,48.28,48.36,27209.0,37.6179,37.6256,37.3856,37.4475,27209.0
2018-05-16 10:20:00,48.35,48.42,48.28,48.3,19822.0,37.4398,37.494,37.3856,37.401,19822.0
2018-05-16 10:30:00,48.33,48.69,48.33,48.62,14623.0,37.4243,37.703,37.4243,37.6488,14623.0
2018-05-16 10:40:00,48.63,48.65,48.53,48.6,12158.0,37.6566,37.6721,37.5791,37.6333,12158.0
2018-05-16 10:50:00,48.6,48.63,48.52,48.6,23601.0,37.6333,37.6566,37.5714,37.6333,23601.0
2018-05-16 11:00:00,48.6,48.63,48.54,48.56,27459.0,37.6333,37.6566,37.5869,37.6024,27459.0
2018-05-16 11:10:00,48.58,48.62,48.54,48.57,15961.0,37.6179,37.6488,37.5869,37.6101,15961.0
2018-05-16 11:20:00,48.57,48.6,48.52,48.58,15927.0,37.6101,37.6333,37.5714,37.6179,15927.0
2018-05-16 11:30:00,48.57,48.64,48.57,48.63,17465.0,37.6101,37.6643,37.6101,37.6566,17465.0
2018-05-16 11:40:00,48.62,48.63,48.55,48.61,13994.0,37.6488,37.6566,37.5946,37.6411,13994.0
2018-05-16 11:50:00,48.63,48.64,48.51,48.57,16205.0,37.6566,37.6643,37.5637,37.6101,16205.0
2018-05-16 12:00:00,48.58,48.64,48.56,48.64,8959.0,37.6179,37.6643,37.6024,37.6643,8959.0
2018-05-16 12:10:00,48.65,48.65,48.54,48.62,14480.0,37.6721,37.6721,37.5869,37.6488,14480.0
2018-05-16 12:20:00,48.62,48.64,48.55,48.55,23682.0,37.6488,37.6643,37.5946,37.5946,23682.0
2018-05-16 12:30:00,48.53,48.6,48.52,48.55,17988.0,37.5791,37.6333,37.5714,37.5946,17988.0
2018-05-16 12:40:00,48.55,48.56,48.45,48.52,22131.0,37.5946,37.6024,37.5172,37.5714,22131.0
2018-05-16 12:50:00,48.51,48.56,48.51,48.52,13759.0,37.5637,37.6024,37.5637,37.5714,13759.0
2018-05-16 13:00:00,48.51,48.56,48.46,48.52,16768.0,37.5637,37.6024,37.5249,37.5714,16768.0
2018-05-16 13:10:00,48.53,48.55,48.5,48.5,10973.0,37.5791,37.5946,37.5559,37.5559,10973.0
2018-05-16 13:20:00,48.51,48.56,48.49,48.53,19055.0,37.5637,37.6024,37.5482,37.5791,19055.0
2018-05-16 13:30:00,48.52,48.61,48.51,48.52,20867.0,37.5714,37.6411,37.5637,37.5714,20867.0
2018-05-16 13:40:00,48.53,48.6,48.48,48.6,20223.0,37.5791,37.6333,37.5404,37.6333,20223.0
2018-05-16 13:50:00,48.6,48.65,48.57,48.62,25211.0,37.6333,37.6721,37.6101,37.6488,25211.0
2018-05-16 14:00:00,48.65,48.67,48.58,48.63,30627.0,37.6721,37.6875,37.6179,37.6566,30627.0
2018-05-16 14:10:00,48.65,48.65,48.53,48.54,19568.0,37.6721,37.6721,37.5791,37.5869,19568.0
2018-05-16 14:20:00,48.54,48.64,48.51,48.62,33075.0,37.5869,37.6643,37.5637,37.6488,33075.0
2018-05-16 14:30:00,48.61,48.67,48.57,48.61,31158.0,37.6411,37.6875,37.6101,37.6411,31158.0
2018-05-16 14:40:00,48.62,48.64,48.53,48.63,108160.0,37.6488,37.6643,37.5791,37.6566,108160.0
2018-05-16 14:50:00,48.64,48.73,48.63,48.71,67998.0,37.6643,37.734,37.6566,37.7185,67998.0
2018-05-16 15:00:00,48.7,48.7,48.61,48.61,28810.0,37.7108,37.7108,37.6411,37.6411,28810.0
2018-05-16 15:10:00,48.61,48.62,48.38,48.5,111399.0,37.6411,37.6488,37.463,37.5559,111399.0
2018-05-16 15:20:00,48.49,48.53,48.46,48.5,69114.0,37.5482,37.5791,37.5249,37.5559,69114.0
2018-05-16 15:30:00,48.51,48.64,48.5,48.63,184757.0,37.5637,37.6643,37.5559,37.6566,184757.0
2018-05-16 15:40:00,48.63,48.72,48.54,48.55,103928.0,37.6566,37.7263,37.5869,37.5946,103928.0
2018-05-16 15:50:00,48.55,48.68,48.55,48.6,173802.0,37.5946,37.6953,37.5946,37.6333,173802.0
2018-05-17 09:30:00,48.68,48.76,48.35,48.42,47817.0,37.6953,37.7572,37.4398,37.494,47817.0
2018-05-17 09:40:00,48.41,48.74,48.3,48.69,189094.0,37.4862,37.7418,37.401,37.703,189094.0
2018-05-17 09:50:00,48.7,49.05,48.67,48.86,105833.0,37.7108,37.9818,37.6875,37.8347,105833.0
2018-05-17 10:00:00,48.86,48.87,48.73,48.86,84130.0,37.8347,37.8424,37.734,37.8347,84130.0
2018-05-17 10:10:00,48.84,49.22,48.84,49.18,84355.0,37.8192,38.1134,37.8192,38.0825,84355.0
2018-05-17 10:20:00,49.19,49.19,49.04,49.14,31886.0,38.0902,38.0902,37.9741,38.0515,31886.0
2018-05-17 10:30:00,49.11,49.22,49.0,49.04,33457.0,38.0283,38.1134,37.9431,37.9741,33457.0
2018-05-17 10:40:00,49.04,49.05,48.85,48.86,31531.0,37.9741,37.9818,37.8269,37.8347,31531.0
2018-05-17 10:50:00,48.86,48.98,48.85,48.96,42428.0,37.8347,37.9276,37.8269,37.9121,42428.0
2018-05-17 11:00:00,48.96,48.96,48.76,48.8,32000.0,37.9121,37.9121,37.7572,37.7882,32000.0
2018-05-17 11:10:00,48.79,48.83,48.72,48.73,31091.0,37.7805,37.8114,37.7263,37.734,31091.0
2018-05-17 11:20:00,48.74,48.87,48.7,48.87,30550.0,37.7418,37.8424,37.7108,37.8424,30550.0
2018-05-17 11:30:00,48.87,48.89,48.78,48.78,17031.0,37.8424,37.8579,37.7727,37.7727,17031.0
2018-05-17 11:40:00,48.78,48.84,48.75,48.76,15385.0,37.7727,37.8192,37.7495,37.7572,15385.0
2018-05-17 11:50:00,48.76,48.78,48.65,48.76,16540.0,37.7572,37.7727,37.6721,37.7572,16540.0
2018-05-17 12:00:00,48.77,48.81,48.71,48.79,11701.0,37.765,37.796,37.7185,37.7805,11701.0
2018-05-17 12:10:00,48.81,48.87,48.8,48.82,11070.0,37.796,37.8424,37.7882,37.8037,11070.0
2018-05-17 12:20:00,48.85,48.86,48.8,48.8,6114.0,37.8269,37.8347,37.7882,37.7882,6114.0
2018-05-17 12:30:00,48.81,48.82,48.72,48.75,16228.0,37.796,37.8037,37.7263,37.7495,16228.0
2018-05-17 12:40:00,48.73,48.78,48.72,48.76,13079.0,37.734,37.7727,37.7263,37.7572,13079.0
2018-05-17 12:50:00,48.76,48.79,48.63,48.76,45761.0,37.7572,37.7805,37.6566,37.7572,45761.0
2018-05-17 13:00:00,48.72,48.74,48.66,48.68,7893.0,37.7263,37.7418,37.6798,37.6953,7893.0
2018-05-17 13:10:00,48.68,48.71,48.65,48.7,7690.0,37.6953,37.7185,37.6721,37.7108,7690.0
2018-05-17 13:20:00,48.71,48.71,48.63,48.67,7300.0,37.7185,37.7185,37.6566,37.6875,7300.0
2018-05-17 13:30:00,48.68,48.68,48.62,48.62,9198.0,37.6953,37.6953,37.6488,37.6488,9198.0
2018-05-17 13:40:00,48.62,48.63,48.51,48.54,14169.0,37.6488,37.6566,37.5637,37.5869,14169.0
2018-05-17 13:50:00,48.55,48.61,48.53,48.56,6949.0,37.5946,37.6411,37.5791,37.6024,6949.0
2018-05-17 14:00:00,48.57,48.57,48.45,48.51,17196.0,37.6101,37.6101,37.5172,37.5637,17196.0
2018-05-17 14:10:00,48.51,48.57,48.44,48.55,15757.0,37.5637,37.6101,37.5094,37.5946,15757.0
2018-05-17 14:20:00,48.55,48.61,48.51,48.6,12893.0,37.5946,37.6411,37.5637,37.6333,12893.0
2018-05-17 14:30:00,48.61,48.65,48.54,48.54,16569.0,37.6411,37.6721,37.5869,37.5869,16569.0
2018-05-17 14:40:00,48.54,48.58,48.51,48.56,26250.0,37.5869,37.6179,37.5637,37.6024,26250.0
2018-05-17 14:50:00,48.56,48.66,48.55,48.66,16178.0,37.6024,37.6798,37.5946,37.6798,16178.0
2018-05-17 15:00:00,48.66,48.67,48.6,48.6,24123.0,37.6798,37.6875,37.6333,37.6333,24123.0
2018-05-17 15:10:00,48.6,48.62,48.57,48.57,19490.0,37.6333,37.6488,37.6101,37.6101,19490.0
2018-05-17 15:20:00,48.57,48.58,48.48,48.49,26875.0,37.6101,37.6179,37.5404,37.5482,26875.0
2018-05-17 15:30:00,48.49,48.57,48.48,48.55,59814.0,37.5482,37.6101,37.5404,37.5946,59814.0
2018-05-17 15:40:00,48.54,48.54,48.4,48.4,178116.0,37.5869,37.5869,37.4785,37.4785,178116.0
2018-05-17 15:50:00,48.42,48.59,48.41,48.56,113831.0,37.494,37.6256,37.4862,37.6024,113831.0
2018-05-18 09:30:00,48.59,48.64,48.21,48.21,20298.0,37.6256,37.6643,37.3313,37.3313,20298.0
2018-05-18 09:40:00,48.22,48.44,48.15,48.4,17596.0,37.3391,37.5094,37.2849,37.4785,17596.0
2018-05-18 09:50:00,48.41,48.45,48.23,48.34,28146.0,37.4862,37.5172,37.3468,37.432,28146.0
2018-05-18 10:00:00,48.33,48.4,48.27,48.28,21783.0,37.4243,37.4785,37.3778,37.3856,21783.0
2018-05-18 10:10:00,48.26,48.41,48.22,48.34,28113.0,37.3701,37.4862,37.3391,37.432,28113.0
2018-05-18 10:20:00,48.35,48.39,48.28,48.3,28595.0,37.4398,37.4707,37.3856,37.401,28595.0
2018-05-18 10:30:00,48.32,48.35,48.2,48.24,35063.0,37.4165,37.4398,37.3236,37.3546,35063.0
2018-05-18 10:40:00,48.25,48.27,48.14,48.21,32080.0,37.3623,37.3778,37.2771,37.3313,32080.0
2018-05-18 10:50:00,48.21,48.29,48.17,48.19,28439.0,37.3313,37.3933,37.3004,37.3159,28439.0
2018-05-18 11:00:00,48.2,48.3,48.19,48.25,19997.0,37.3236,37.401,37.3159,37.3623,19997.0
2018-05-18 11:10:00,48.24,48.25,48.07,48.09,17471.0,37.3546,37.3623,37.2229,37.2384,17471.0
2018-05-18 11:20:00,48.07,48.14,48.03,48.12,22309.0,37.2229,37.2771,37.192,37.2617,22309.0
2018-05-18 11:30:00,48.1,48.19,48.1,48.13,15466.0,37.2462,37.3159,37.2462,37.2694,15466.0
2018-05-18 11:40:00,48.13,48.16,48.06,48.08,16608.0,37.2694,37.2926,37.2152,37.2307,16608.0
2018-05-18 11:50:00,48.08,48.17,48.06,48.13,13654.0,37.2307,37.3004,37.2152,37.2694,13654.0
2018-05-18 12:00:00,48.12,48.18,48.09,48.16,19029.0,37.2617,37.3081,37.2384,37.2926,19029.0
2018-05-18 12:10:00,48.16,48.24,48.14,48.21,21744.0,37.2926,37.3546,37.2771,37.3313,21744.0
2018-05-18 12:20:00,48.23,48.27,48.2,48.25,8962.0,37.3468,37.3778,37.3236,37.3623,8962.0
2018-05-18 12:30:00,48.24,48.24,48.19,48.22,14853.0,37.3546,37.3546,37.3159,37.3391,14853.0
2018-05-18 12:40:00,48.22,48.25,48.21,48.21,10624.0,37.3391,37.3623,37.3313,37.3313,10624.0
2018-05-18 12:50:00,48.21,48.22,48.05,48.07,19485.0,37.3313,37.3391,37.2075,37.2229,19485.0
2018-05-18 13:00:00,48.07,48.15,48.07,48.13,9953.0,37.2229,37.2849,37.2229,37.2694,9953.0
2018-05-18 13:10:00,48.14,48.21,48.1,48.19,11032.0,37.2771,37.3313,37.2462,37.3159,11032.0
2018-05-18 13:20:00,48.19,48.19,48.12,48.12,7288.0,37.3159,37.3159,37.2617,37.2617,7288.0
2018-05-18 13:30:00,48.12,48.15,48.06,48.09,16301.0,37.2617,37.2849,37.2152,37.2384,16301.0
2018-05-18 13:40:00,48.09,48.16,48.09,48.12,11463.0,37.2384,37.2926,37.2384,37.2617,11463.0
2018-05-18 13:50:00,48.12,48.19,48.09,48.16,13107.0,37.2617,37.3159,37.2384,37.2926,13107.0
2018-05-18 14:00:00,48.17,48.18,48.08,48.08,9848.0,37.3004,37.3081,37.2307,37.2307,9848.0
2018-05-18 14:10:00,48.09,48.14,48.08,48.13,19880.0,37.2384,37.2771,37.2307,37.2694,19880.0
2018-05-18 14:20:00,48.13,48.14,48.06,48.06,21367.0,37.2694,37.2771,37.2152,37.2152,21367.0
2018-05-18 14:30:00,48.06,48.13,48.05,48.1,32799.0,37.2152,37.2694,37.2075,37.2462,32799.0
2018-05-18 14:40:00,48.09,48.12,48.09,48.12,22272.0,37.2384,37.2617,37.2384,37.2617,22272.0
2018-05-18 14:50:00,48.13,48.17,48.11,48.16,20406.0,37.2694,37.3004,37.2539,37.2926,20406.0
2018-05-18 15:00:00,48.17,48.21,48.16,48.18,23319.0,37.3004,37.3313,37.2926,37.3081,23319.0
2018-05-18 15:10:00,48.18,48.22,48.15,48.22,29659.0,37.3081,37.3391,37.2849,37.3391,29659.0
2018-05-18 15:20:00,48.22,48.24,48.17,48.2,31797.0,37.3391,37.3546,37.3004,37.3236,31797.0
2018-05-18 15:30:00,48.2,48.24,48.2,48.23,40931.0,37.3236,37.3546,37.3236,37.3468,40931.0
2018-05-18 15:40:00,48.22,48.34,48.19,48.34,81037.0,37.3391,37.432,37.3159,37.432,81037.0
2018-05-18 15:50:00,48.34,48.38,48.3,48.34,160280.0,37.432,37.463,37.401,37.432,160280.0
2018-05-21 09:30:00,48.58,48.62,48.35,48.35,32536.0,37.6179,37.6488,37.4398,37.4398,32536.0
2018-05-21 09:40:00,48.38,48.67,48.37,48.62,28675.0,37.463,37.6875,37.4552,37.6488,28675.0
2018-05-21 09:50:00,48.63,48.63,48.47,48.54,31179.0,37.6566,37.6566,37.5327,37.5869,31179.0
2018-05-21 10:00:00,48.51,48.54,48.24,48.27,24460.0,37.5637,37.5869,37.3546,37.3778,24460.0
2018-05-21 10:10:00,48.26,48.54,48.21,48.52,40321.0,37.3701,37.5869,37.3313,37.5714,40321.0
2018-05-21 10:20:00,48.55,48.59,48.47,48.47,70357.0,37.5946,37.6256,37.5327,37.5327,70357.0
2018-05-21 10:30:00,48.5,48.57,48.42,48.56,35471.0,37.5559,37.6101,37.494,37.6024,35471.0
2018-05-21 10:40:00,48.55,48.65,48.5,48.52,38071.0,37.5946,37.6721,37.5559,37.5714,38071.0
2018-05-21 10:50:00,48.52,48.61,48.43,48.59,34580.0,37.5714,37.6411,37.5017,37.6256,34580.0
2018-05-21 11:00:00,48.61,48.76,48.61,48.72,33250.0,37.6411,37.7572,37.6411,37.7263,33250.0
2018-05-21 11:10:00,48.72,48.8,48.63,48.71,49900.0,37.7263,37.7882,37.6566,37.7185,49900.0
2018-05-21 11:20:00,48.7,48.77,48.7,48.74,27654.0,37.7108,37.765,37.7108,37.7418,27654.0
2018-05-21 11:30:00,48.75,48.84,48.74,48.83,37919.0,37.7495,37.8192,37.7418,37.8114,37919.0
2018-05-21 11:40:00,48.83,48.83,48.75,48.75,18165.0,37.8114,37.8114,37.7495,37.7495,18165.0
2018-05-21 11:50:00,48.75,48.82,48.71,48.82,35628.0,37.7495,37.8037,37.7185,37.8037,35628.0
2018-05-21 12:00:00,48.8,48.9,48.8,48.87,50967.0,37.7882,37.8656,37.7882,37.8424,50967.0
2018-05-21 12:10:00,48.87,48.87,48.8,48.84,17327.0,37.8424,37.8424,37.7882,37.8192,17327.0
2018-05-21 12:20:00,48.85,48.85,48.79,48.8,17118.0,37.8269,37.8269,37.7805,37.7882,17118.0
2018-05-21 12:30:00,48.8,48.88,48.8,48.82,20141.0,37.7882,37.8502,37.7882,37.8037,20141.0
2018-05-21 12:40:00,48.83,48.89,48.82,48.84,25609.0,37.8114,37.8579,37.8037,37.8192,25609.0
2018-05-21 12:50:00,48.85,48.9,48.84,48.89,25675.0,37.8269,37.8656,37.8192,37.8579,25675.0
2018-05-21 13:00:00,48.9,48.94,48.87,48.87,19644.0,37.8656,37.8966,37.8424,37.8424,19644.0
2018-05-21 13:10:00,48.9,48.9,48.79,48.79,22209.0,37.8656,37.8656,37.7805,37.7805,22209.0
2018-05-21 13:20:00,48.8,48.81,48.68,48.74,23742.0,37.7882,37.796,37.6953,37.7418,23742.0
2018-05-21 13:30:00,48.76,48.79,48.73,48.76,14980.0,37.7572,37.7805,37.734,37.7572,14980.0
2018-05-21 13:40:00,48.76,48.8,48.72,48.72,25375.0,37.7572,37.7882,37.7263,37.7263,25375.0
2018-05-21 13:50:00,48.74,48.74,48.58,48.6,33297.0,37.7418,37.7418,37.6179,37.6333,33297.0
2018-05-21 14:00:00,48.62,48.67,48.6,48.6,17327.0,37.6488,37.6875,37.6333,37.6333,17327.0
2018-05-21 14:10:00,48.6,48.73,48.6,48.7,19782.0,37.6333,37.734,37.6333,37.7108,19782.0
2018-05-21 14:20:00,48.71,48.83,48.69,48.82,17741.0,37.7185,37.8114,37.703,37.8037,17741.0
2018-05-21 14:30:00,48.81,48.82,48.73,48.73,28839.0,37.796,37.8037,37.734,37.734,28839.0
2018-05-21 14:40:00,48.73,48.76,48.67,48.76,23827.0,37.734,37.7572,37.6875,37.7572,23827.0
2018-05-21 14:50:00,48.75,48.76,48.68,48.69,17707.0,37.7495,37.7572,37.6953,37.703,17707.0
2018-05-21 15:00:00,48.69,48.74,48.65,48.72,33516.0,37.703,37.7418,37.6721,37.7263,33516.0
2018-05-21 15:10:00,48.73,48.77,48.68,48.76,29336.0,37.734,37.765,37.6953,37.7572,29336.0
2018-05-21 15:20:00,48.76,48.79,48.74,48.79,36685.0,37.7572,37.7805,37.7418,37.7805,36685.0
2018-05-21 15:30:00,48.79,48.81,48.71,48.73,38198.0,37.7805,37.796,37.7185,37.734,38198.0
2018-05-21 15:40:00,48.74,48.77,48.72,48.75,59459.0,37.7418,37.765,37.7263,37.7495,59459.0
2018-05-21 15:50:00,48.76,48.81,48.72,48.73,124824.0,37.7572,37.796,37.7263,37.734,124824.0
2018-05-22 09:30:00,48.94,49.06,48.61,48.8,33038.0,37.8966,37.9895,37.6411,37.7882,33038.0
2018-05-22 09:40:00,48.77,48.82,48.64,48.68,18176.0,37.765,37.8037,37.6643,37.6953,18176.0
2018-05-22 09:50:00,48.69,48.86,48.69,48.84,17703.0,37.703,37.8347,37.703,37.8192,17703.0
2018-05-22 10:00:00,48.85,48.98,48.85,48.96,35599.0,37.8269,37.9276,37.8269,37.9121,35599.0
2018-05-22 10:10:00,48.95,49.07,48.95,48.97,26254.0,37.9044,37.9973,37.9044,37.9199,26254.0
2018-05-22 10:20:00,48.98,48.99,48.86,48.96,24737.0,37.9276,37.9353,37.8347,37.9121,24737.0
2018-05-22 10:30:00,48.97,49.34,48.94,49.33,87694.0,37.9199,38.2064,37.8966,38.1986,87694.0
2018-05-22 10:40:00,49.33,49.44,49.22,49.32,73181.0,38.1986,38.2838,38.1134,38.1909,73181.0
2018-05-22 10:50:00,49.3,49.39,49.28,49.35,56854.0,38.1754,38.2451,38.1599,38.2141,56854.0
2018-05-22 11:00:00,49.36,49.36,49.19,49.24,29330.0,38.2218,38.2218,38.0902,38.1289,29330.0
2018-05-22 11:10:00,49.26,49.26,49.1,49.17,17767.0,38.1444,38.1444,38.0205,38.0747,17767.0
2018-05-22 11:20:00,49.16,49.31,49.14,49.26,23170.0,38.067,38.1831,38.0515,38.1444,23170.0
2018-05-22 11:30:00,49.25,49.4,49.24,49.34,31665.0,38.1367,38.2528,38.1289,38.2064,31665.0
2018-05-22 11:40:00,49.35,49.4,49.29,49.36,17662.0,38.2141,38.2528,38.1676,38.2218,17662.0
2018-05-22 11:50:00,49.36,49.4,49.27,49.4,20641.0,38.2218,38.2528,38.1522,38.2528,20641.0
2018-05-22 12:00:00,49.39,49.45,49.36,49.44,17276.0,38.2451,38.2915,38.2218,38.2838,17276.0
2018-05-22 12:10:00,49.43,49.43,49.32,49.41,18851.0,38.2761,38.2761,38.1909,38.2606,18851.0
2018-05-22 12:20:00,49.41,49.41,49.29,49.39,49658.0,38.2606,38.2606,38.1676,38.2451,49658.0
2018-05-22 12:30:00,49.39,49.47,49.32,49.33,17403.0,38.2451,38.307,38.1909,38.1986,17403.0
2018-05-22 12:40:00,49.34,49.39,49.31,49.39,13968.0,38.2064,38.2451,38.1831,38.2451,13968.0
2018-05-22 12:50:00,49.39,49.42,49.37,49.41,11131.0,38.2451,38.2683,38.2296,38.2606,11131.0
2018-05-22 13:00:00,49.4,49.45,49.37,49.4,11589.0,38.2528,38.2915,38.2296,38.2528,11589.0
2018-05-22 13:10:00,49.39,49.49,49.37,49.45,20455.0,38.2451,38.3225,38.2296,38.2915,20455.0
2018-05-22 13:20:00,49.45,49.49,49.39,49.42,166993.0,38.2915,38.3225,38.2451,38.2683,166993.0
2018-05-22 13:30:00,49.41,49.49,49.33,49.37,37084.0,38.2606,38.3225,38.1986,38.2296,37084.0
2018-05-22 13:40:00,49.38,49.41,49.31,49.4,54901.0,38.2373,38.2606,38.1831,38.2528,54901.0
2018-05-22 13:50:00,49.38,49.38,49.18,49.21,22413.0,38.2373,38.2373,38.0825,38.1057,22413.0
2018-05-22 14:00:00,49.2,49.29,49.17,49.25,20806.0,38.098,38.1676,38.0747,38.1367,20806.0
2018-05-22 14:10:00,49.24,49.26,49.17,49.2,23170.0,38.1289,38.1444,38.0747,38.098,23170.0
2018-05-22 14:20:00,49.2,49.33,49.19,49.3,88305.0,38.098,38.1986,38.0902,38.1754,88305.0
2018-05-22 14:30:00,49.29,49.3,49.18,49.18,32203.0,38.1676,38.1754,38.0825,38.0825,32203.0
2018-05-22 14:40:00,49.2,49.21,49.14,49.18,33999.0,38.098,38.1057,38.0515,38.0825,33999.0
2018-05-22 14:50:00,49.18,49.19,48.79,48.8,86596.0,38.0825,38.0902,37.7805,37.7882,86596.0
2018-05-22 15:00:00,48.8,48.84,48.53,48.59,45797.0,37.7882,37.8192,37.5791,37.6256,45797.0
2018-05-22 15:10:00,48.59,48.74,48.5,48.71,47502.0,37.6256,37.7418,37.5559,37.7185,47502.0
2018-05-22 15:20:00,48.71,48.71,48.6,48.67,71268.0,37.7185,37.7185,37.6333,37.6875,71268.0
2018-05-22 15:30:00,48.66,48.69,48.54,48.6,65657.0,37.6798,37.703,37.5869,37.6333,65657.0
2018-05-22 15:40:00,48.6,48.67,48.58,48.61,102391.0,37.6333,37.6875,37.6179,37.6411,102391.0
2018-05-22 15:50:00,48.61,48.62,48.54,48.54,152332.0,37.6411,37.6488,37.5869,37.5869,152332.0
2018-05-23 09:30:00,48.14,48.66,47.58,47.97,64216.0,37.2771,37.6798,36.8435,37.1455,64216.0
2018-05-23 09:40:00,48.01,48.04,47.67,47.72,51449.0,37.1765,37.1997,36.9132,36.9519,51449.0
2018-05-23 09:50:00,47.73,47.97,47.73,47.97,40685.0,36.9597,37.1455,36.9597,37.1455,40685.0
2018-05-23 10:00:00,47.97,48.06,47.93,48.06,50756.0,37.1455,37.2152,37.1145,37.2152,50756.0
2018-05-23 10:10:00,48.08,48.26,48.06,48.21,43015.0,37.2307,37.3701,37.2152,37.3313,43015.0
2018-05-23 10:20:00,48.21,48.27,48.07,48.07,28828.0,37.3313,37.3778,37.2229,37.2229,28828.0
2018-05-23 10:30:00,48.06,48.06,47.68,47.97,92075.0,37.2152,37.2152,36.9209,37.1455,92075.0
2018-05-23 10:40:00,47.96,47.96,47.68,47.74,27331.0,37.1378,37.1378,36.9209,36.9674,27331.0
2018-05-23 10:50:00,47.74,47.74,47.5,47.62,34544.0,36.9674,36.9674,36.7816,36.8745,34544.0
2018-05-23 11:00:00,47.62,47.77,47.61,47.63,41225.0,36.8745,36.9906,36.8667,36.8822,41225.0
2018-05-23 11:10:00,47.65,47.87,47.59,47.87,31301.0,36.8977,37.0681,36.8513,37.0681,31301.0
2018-05-23 11:20:00,47.88,47.91,47.78,47.78,20111.0,37.0758,37.099,36.9984,36.9984,20111.0
2018-05-23 11:30:00,47.78,47.81,47.72,47.77,23013.0,36.9984,37.0216,36.9519,36.9906,23013.0
2018-05-23 11:40:00,47.77,48.19,47.77,48.16,38133.0,36.9906,37.3159,36.9906,37.2926,38133.0
2018-05-23 11:50:00,48.17,48.22,48.1,48.12,34188.0,37.3004,37.3391,37.2462,37.2617,34188.0
2018-05-23 12:00:00,48.12,48.13,47.96,48.06,22986.0,37.2617,37.2694,37.1378,37.2152,22986.0
2018-05-23 12:10:00,48.05,48.18,48.03,48.08,30895.0,37.2075,37.3081,37.192,37.2307,30895.0
2018-05-23 12:20:00,48.08,48.11,48.06,48.11,23604.0,37.2307,37.2539,37.2152,37.2539,23604.0
2018-05-23 12:30:00,48.11,48.18,48.1,48.16,23192.0,37.2539,37.3081,37.2462,37.2926,23192.0
2018-05-23 12:40:00,48.17,48.21,48.02,48.02,22516.0,37.3004,37.3313,37.1842,37.1842,22516.0
2018-05-23 12:50:00,48.03,48.1,48.02,48.1,22625.0,37.192,37.2462,37.1842,37.2462,22625.0
2018-05-23 13:00:00,48.09,48.09,47.97,47.99,16396.0,37.2384,37.2384,37.1455,37.161,16396.0
2018-05-23 13:10:00,48.01,48.12,48.0,48.04,16615.0,37.1765,37.2617,37.1687,37.1997,16615.0
2018-05-23 13:20:00,48.04,48.16,48.03,48.12,17219.0,37.1997,37.2926,37.192,37.2617,17219.0
2018-05-23 13:30:00,48.13,48.17,48.08,48.17,18802.0,37.2694,37.3004,37.2307,37.3004,18802.0
2018-05-23 13:40:00,48.18,48.22,48.16,48.21,17662.0,37.3081,37.3391,37.2926,37.3313,17662.0
2018-05-23 13:50:00,48.22,48.27,48.19,48.24,19641.0,37.3391,37.3778,37.3159,37.3546,19641.0
2018-05-23 14:00:00,48.25,48.5,48.25,48.49,29006.0,37.3623,37.5559,37.3623,37.5482,29006.0
2018-05-23 14:10:00,48.48,48.57,48.43,48.44,28655.0,37.5404,37.6101,37.5017,37.5094,28655.0
2018-05-23 14:20:00,48.46,48.62,48.43,48.53,31589.0,37.5249,37.6488,37.5017,37.5791,31589.0
2018-05-23 14:30:00,48.54,48.54,48.43,48.5,32927.0,37.5869,37.5869,37.5017,37.5559,32927.0
2018-05-23 14:40:00,48.5,48.57,48.48,48.5,25203.0,37.5559,37.6101,37.5404,37.5559,25203.0
2018-05-23 14:50:00,48.51,48.62,48.49,48.59,31651.0,37.5637,37.6488,37.5482,37.6256,31651.0
2018-05-23 15:00:00,48.6,48.63,48.47,48.52,32632.0,37.6333,37.6566,37.5327,37.5714,32632.0
2018-05-23 15:10:00,48.52,48.56,48.47,48.5,27683.0,37.5714,37.6024,37.5327,37.5559,27683.0
2018-05-23 15:20:00,48.5,48.51,48.42,48.45,39802.0,37.5559,37.5637,37.494,37.5172,39802.0
2018-05-23 15:30:00,48.45,48.46,48.39,48.42,40510.0,37.5172,37.5249,37.4707,37.494,40510.0
2018-05-23 15:40:00,48.43,48.44,48.38,48.41,73095.0,37.5017,37.5094,37.463,37.4862,73095.0
2018-05-23 15:50:00,48.41,48.5,48.34,48.5,146691.0,37.4862,37.5559,37.432,37.5559,146691.0
2018-05-24 09:30:00,47.81,48.0,46.5,47.97,99838.0,37.0216,37.1687,36.0072,37.1455,99838.0
2018-05-24 09:40:00,47.97,48.13,47.51,47.54,101655.0,37.1455,37.2694,36.7893,36.8125,101655.0
2018-05-24 09:50:00,47.51,47.76,47.32,47.7,72476.0,36.7893,36.9829,36.6422,36.9364,72476.0
2018-05-24 10:00:00,47.71,47.91,47.68,47.85,63650.0,36.9442,37.099,36.9209,37.0526,63650.0
2018-05-24 10:10:00,47.84,47.99,47.72,47.78,53820.0,37.0448,37.161,36.9519,36.9984,53820.0
2018-05-24 10:20:00,47.79,47.82,47.51,47.53,49243.0,37.0061,37.0294,36.7893,36.8048,49243.0
2018-05-24 10:30:00,47.52,47.56,47.38,47.5,38056.0,36.797,36.828,36.6886,36.7816,38056.0
2018-05-24 10:40:00,47.51,47.66,47.5,47.65,26465.0,36.7893,36.9055,36.7816,36.8977,26465.0
2018-05-24 10:50:00,47.65,47.67,47.46,47.52,25482.0,36.8977,36.9132,36.7506,36.797,25482.0
2018-05-24 11:00:00,47.51,47.59,47.43,47.52,34856.0,36.7893,36.8513,36.7274,36.797,34856.0
2018-05-24 11:10:00,47.52,47.56,47.38,47.51,95090.0,36.797,36.828,36.6886,36.7893,95090.0
2018-05-24 11:20:00,47.52,47.61,47.43,47.43,33959.0,36.797,36.8667,36.7274,36.7274,33959.0
2018-05-24 11:30:00,47.44,47.48,47.37,47.38,30020.0,36.7351,36.7661,36.6809,36.6886,30020.0
2018-05-24 11:40:00,47.4,47.48,47.36,47.45,30148.0,36.7041,36.7661,36.6732,36.7428,30148.0
2018-05-24 11:50:00,47.44,47.44,47.36,47.43,24291.0,36.7351,36.7351,36.6732,36.7274,24291.0
2018-05-24 12:00:00,47.42,47.47,47.38,47.41,28143.0,36.7196,36.7583,36.6886,36.7119,28143.0
2018-05-24 12:10:00,47.41,47.42,47.34,47.35,23546.0,36.7119,36.7196,36.6577,36.6654,23546.0
2018-05-24 12:20:00,47.35,47.43,47.32,47.37,26035.0,36.6654,36.7274,36.6422,36.6809,26035.0
2018-05-24 12:30:00,47.37,47.4,47.31,47.31,21518.0,36.6809,36.7041,36.6344,36.6344,21518.0
2018-05-24 12:40:00,47.33,47.37,47.25,47.36,28660.0,36.6499,36.6809,36.588,36.6732,28660.0
2018-05-24 12:50:00,47.36,47.36,47.24,47.25,30489.0,36.6732,36.6732,36.5802,36.588,30489.0
2018-05-24 13:00:00,47.26,47.33,47.21,47.31,28338.0,36.5957,36.6499,36.557,36.6344,28338.0
2018-05-24 13:10:00,47.3,47.32,47.27,47.28,27925.0,36.6267,36.6422,36.6035,36.6112,27925.0
2018-05-24 13:20:00,47.28,47.46,47.25,47.41,40747.0,36.6112,36.7506,36.588,36.7119,40747.0
2018-05-24 13:30:00,47.42,47.53,47.41,47.42,25497.0,36.7196,36.8048,36.7119,36.7196,25497.0
2018-05-24 13:40:00,47.44,47.52,47.42,47.52,24533.0,36.7351,36.797,36.7196,36.797,24533.0
2018-05-24 13:50:00,47.52,47.55,47.44,47.54,25751.0,36.797,36.8203,36.7351,36.8125,25751.0
2018-05-24 14:00:00,47.53,47.56,47.49,47.5,25748.0,36.8048,36.828,36.7738,36.7816,25748.0
2018-05-24 14:10:00,47.49,47.55,47.46,47.49,52750.0,36.7738,36.8203,36.7506,36.7738,52750.0
2018-05-24 14:20:00,47.5,47.52,47.43,47.45,70752.0,36.7816,36.797,36.7274,36.7428,70752.0
2018-05-24 14:30:00,47.46,47.46,47.38,47.43,79865.0,36.7506,36.7506,36.6886,36.7274,79865.0
2018-05-24 14:40:00,47.44,47.51,47.43,47.5,44524.0,36.7351,36.7893,36.7274,36.7816,44524.0
2018-05-24 14:50:00,47.5,47.57,47.48,47.57,46867.0,36.7816,36.8358,36.7661,36.8358,46867.0
2018-05-24 15:00:00,47.57,47.6,47.51,47.55,55707.0,36.8358,36.859,36.7893,36.8203,55707.0
2018-05-24 15:10:00,47.55,47.58,47.5,47.58,56709.0,36.8203,36.8435,36.7816,36.8435,56709.0
2018-05-24 15:20:00,47.59,47.59,47.47,47.48,55744.0,36.8513,36.8513,36.7583,36.7661,55744.0
2018-05-24 15:30:00,47.48,47.48,47.32,47.32,84979.0,36.7661,36.7661,36.6422,36.6422,84979.0
2018-05-24 15:40:00,47.33,47.34,47.23,47.28,104477.0,36.6499,36.6577,36.5725,36.6112,104477.0
2018-05-24 15:50:00,47.27,47.32,47.2,47.3,202431.0,36.6035,36.6422,36.5493,36.6267,202431.0
2018-05-25 09:30:00,46.5,46.88,46.33,46.45,71298.0,36.0072,36.3015,35.8756,35.9685,71298.0
2018-05-25 09:40:00,46.43,46.54,46.38,46.4,70298.0,35.953,36.0382,35.9143,35.9298,70298.0
2018-05-25 09:50:00,46.41,46.57,46.26,46.28,70630.0,35.9375,36.0614,35.8214,35.8369,70630.0
2018-05-25 10:00:00,46.3,46.31,46.01,46.03,61588.0,35.8523,35.8601,35.6278,35.6433,61588.0
2018-05-25 10:10:00,46.03,46.13,45.96,46.0,92247.0,35.6433,35.7207,35.5891,35.62,92247.0
2018-05-25 10:20:00,45.99,46.06,45.82,45.98,41862.0,35.6123,35.6665,35.4807,35.6045,41862.0
2018-05-25 10:30:00,45.99,46.05,45.87,46.05,70735.0,35.6123,35.6588,35.5194,35.6588,70735.0
2018-05-25 10:40:00,46.05,46.25,46.03,46.23,54141.0,35.6588,35.8136,35.6433,35.7981,54141.0
2018-05-25 10:50:00,46.23,46.42,46.21,46.34,55407.0,35.7981,35.9453,35.7826,35.8833,55407.0
2018-05-25 11:00:00,46.34,46.4,46.22,46.35,31003.0,35.8833,35.9298,35.7904,35.8911,31003.0
2018-05-25 11:10:00,46.35,46.37,46.2,46.24,51919.0,35.8911,35.9065,35.7749,35.8059,51919.0
2018-05-25 11:20:00,46.25,46.33,46.2,46.26,24984.0,35.8136,35.8756,35.7749,35.8214,24984.0
2018-05-25 11:30:00,46.26,46.33,46.18,46.18,37460.0,35.8214,35.8756,35.7594,35.7594,37460.0
2018-05-25 11:40:00,46.18,46.2,46.11,46.17,20982.0,35.7594,35.7749,35.7052,35.7517,20982.0
2018-05-25 11:50:00,46.18,46.35,46.18,46.33,93156.0,35.7594,35.8911,35.7594,35.8756,93156.0
2018-05-25 12:00:00,46.31,46.32,46.29,46.3,32585.0,35.8601,35.8678,35.8446,35.8523,32585.0
2018-05-25 12:10:00,46.3,46.37,46.29,46.3,39628.0,35.8523,35.9065,35.8446,35.8523,39628.0
2018-05-25 12:20:00,46.3,46.36,46.29,46.31,26907.0,35.8523,35.8988,35.8446,35.8601,26907.0
2018-05-25 12:30:00,46.3,46.42,46.28,46.31,23651.0,35.8523,35.9453,35.8369,35.8601,23651.0
2018-05-25 12:40:00,46.32,46.46,46.28,46.42,18607.0,35.8678,35.9762,35.8369,35.9453,18607.0
2018-05-25 12:50:00,46.42,46.48,46.39,46.46,21702.0,35.9453,35.9917,35.922,35.9762,21702.0
2018-05-25 13:00:00,46.45,46.45,46.4,46.41,16173.0,35.9685,35.9685,35.9298,35.9375,16173.0
2018-05-25 13:10:00,46.39,46.48,46.37,46.47,16638.0,35.922,35.9917,35.9065,35.984,16638.0
2018-05-25 13:20:00,46.48,46.54,46.46,46.53,22514.0,35.9917,36.0382,35.9762,36.0304,22514.0
2018-05-25 13:30:00,46.52,46.58,46.51,46.58,15112.0,36.0227,36.0692,36.015,36.0692,15112.0
2018-05-25 13:40:00,46.57,46.69,46.54,46.62,24149.0,36.0614,36.1543,36.0382,36.1001,24149.0
2018-05-25 13:50:00,46.63,46.74,46.6,46.69,36979.0,36.1079,36.1931,36.0846,36.1543,36979.0
2018-05-25 14:00:00,46.68,46.79,46.67,46.78,31410.0,36.1466,36.2318,36.1389,36.224,31410.0
2018-05-25 14:10:00,46.78,46.78,46.72,46.73,20808.0,36.224,36.224,36.1776,36.1853,20808.0
2018-05-25 14:20:00,46.73,46.8,46.7,46.75,30789.0,36.1853,36.2395,36.1621,36.2008,30789.0
2018-05-25 14:30:00,46.73,46.76,46.68,46.69,19601.0,36.1853,36.2085,36.1466,36.1543,19601.0
2018-05-25 14:40:00,46.7,46.73,46.67,46.73,24164.0,36.1621,36.1853,36.1389,36.1853,24164.0
2018-05-25 14:50:00,46.73,46.74,46.64,46.65,40334.0,36.1853,36.1931,36.1156,36.1234,40334.0
2018-05-25 15:00:00,46.65,46.66,46.56,46.56,59886.0,36.1234,36.1311,36.0537,36.0537,59886.0
2018-05-25 15:10:00,46.57,46.64,46.53,46.62,48878.0,36.0614,36.1156,36.0304,36.1001,48878.0
2018-05-25 15:20:00,46.63,46.72,46.52,46.72,43025.0,36.1079,36.1776,36.0227,36.1776,43025.0
2018-05-25 15:30:00,46.73,46.83,46.69,46.83,62067.0,36.1853,36.2627,36.1543,36.2627,62067.0
2018-05-25 15:40:00,46.82,46.83,46.73,46.81,72509.0,36.255,36.2627,36.1853,36.2473,72509.0
2018-05-25 15:50:00,46.82,46.84,46.75,46.79,140249.0,36.255,36.2705,36.2008,36.2318,140249.0
2018-05-29 09:30:00,46.31,46.94,46.31,46.91,84562.0,35.8601,36.3479,35.8601,36.3247,84562.0
2018-05-29 09:40:00,46.88,47.01,46.64,46.64,22225.0,36.3015,36.4021,36.1156,36.1156,22225.0
2018-05-29 09:50:00,46.68,46.75,46.54,46.73,29181.0,36.1466,36.2008,36.0382,36.1853,29181.0
2018-05-29 10:00:00,46.71,46.87,46.71,46.85,27819.0,36.1698,36.2937,36.1698,36.2782,27819.0
2018-05-29 10:10:00,46.84,46.86,46.68,46.71,23967.0,36.2705,36.286,36.1466,36.1698,23967.0
2018-05-29 10:20:00,46.7,46.89,46.65,46.73,55814.0,36.1621,36.3092,36.1234,36.1853,55814.0
2018-05-29 10:30:00,46.74,46.8,46.63,46.77,37624.0,36.1931,36.2395,36.1079,36.2163,37624.0
2018-05-29 10:40:00,46.74,46.87,46.69,46.85,19817.0,36.1931,36.2937,36.1543,36.2782,19817.0
2018-05-29 10:50:00,46.86,46.89,46.8,46.87,13721.0,36.286,36.3092,36.2395,36.2937,13721.0
2018-05-29 11:00:00,46.84,46.94,46.79,46.87,39875.0,36.2705,36.3479,36.2318,36.2937,39875.0
2018-05-29 11:10:00,46.87,47.1,46.87,47.01,22745.0,36.2937,36.4718,36.2937,36.4021,22745.0
2018-05-29 11:20:00,47.01,47.08,46.97,46.99,13114.0,36.4021,36.4563,36.3712,36.3866,13114.0
2018-05-29 11:30:00,47.0,47.12,46.97,47.04,45796.0,36.3944,36.4873,36.3712,36.4254,45796.0
2018-05-29 11:40:00,47.04,47.04,46.81,46.86,21228.0,36.4254,36.4254,36.2473,36.286,21228.0
2018-05-29 11:50:00,46.86,46.87,46.77,46.79,28915.0,36.286,36.2937,36.2163,36.2318,28915.0
2018-05-29 12:00:00,46.8,46.8,46.59,46.64,54976.0,36.2395,36.2395,36.0769,36.1156,54976.0
2018-05-29 12:10:00,46.63,46.71,46.55,46.7,48684.0,36.1079,36.1698,36.0459,36.1621,48684.0
2018-05-29 12:20:00,46.7,46.71,46.61,46.64,21842.0,36.1621,36.1698,36.0924,36.1156,21842.0
2018-05-29 12:30:00,46.65,46.76,46.62,46.72,19149.0,36.1234,36.2085,36.1001,36.1776,19149.0
2018-05-29 12:40:00,46.75,46.8,46.68,46.77,16949.0,36.2008,36.2395,36.1466,36.2163,16949.0
2018-05-29 12:50:00,46.78,46.8,46.65,46.67,20638.0,36.224,36.2395,36.1234,36.1389,20638.0
2018-05-29 13:00:00,46.66,46.69,46.61,46.61,26862.0,36.1311,36.1543,36.0924,36.0924,26862.0
2018-05-29 13:10:00,46.62,46.66,46.58,46.64,24259.0,36.1001,36.1311,36.0692,36.1156,24259.0
2018-05-29 13:20:00,46.65,46.67,46.6,46.66,34914.0,36.1234,36.1389,36.0846,36.1311,34914.0
2018-05-29 13:30:00,46.67,46.67,46.6,46.61,30962.0,36.1389,36.1389,36.0846,36.0924,30962.0
2018-05-29 13:40:00,46.61,46.7,46.6,46.64,35820.0,36.0924,36.1621,36.0846,36.1156,35820.0
2018-05-29 13:50:00,46.65,46.66,46.61,46.62,38842.0,36.1234,36.1311,36.0924,36.1001,38842.0
2018-05-29 14:00:00,46.62,46.64,46.56,46.58,38512.0,36.1001,36.1156,36.0537,36.0692,38512.0
2018-05-29 14:10:00,46.57,46.65,46.56,46.61,51311.0,36.0614,36.1234,36.0537,36.0924,51311.0
2018-05-29 14:20:00,46.62,46.68,46.6,46.67,43504.0,36.1001,36.1466,36.0846,36.1389,43504.0
2018-05-29 14:30:00,46.67,46.77,46.63,46.67,19666.0,36.1389,36.2163,36.1079,36.1389,19666.0
2018-05-29 14:40:00,46.67,46.7,46.6,46.63,37705.0,36.1389,36.1621,36.0846,36.1079,37705.0
2018-05-29 14:50:00,46.61,46.66,46.6,46.61,39794.0,36.0924,36.1311,36.0846,36.0924,39794.0
2018-05-29 15:00:00,46.62,46.68,46.6,46.62,44961.0,36.1001,36.1466,36.0846,36.1001,44961.0
2018-05-29 15:10:00,46.64,46.65,46.6,46.65,52927.0,36.1156,36.1234,36.0846,36.1234,52927.0
2018-05-29 15:20:00,46.65,46.65,46.6,46.63,51252.0,36.1234,36.1234,36.0846,36.1079,51252.0
2018-05-29 15:30:00,46.62,46.66,46.55,46.61,65709.0,36.1001,36.1311,36.0459,36.0924,65709.0
2018-05-29 15:40:00,46.61,46.61,46.54,46.55,84548.0,36.0924,36.0924,36.0382,36.0459,84548.0
2018-05-29 15:50:00,46.56,46.66,46.55,46.61,123597.0,36.0537,36.1311,36.0459,36.0924,123597.0
2018-05-30 09:30:00,46.97,47.08,46.8,46.88,10385.0,36.3712,36.4563,36.2395,36.3015,10385.0
2018-05-30 09:40:00,46.9,47.24,46.9,47.11,29469.0,36.317,36.5802,36.317,36.4796,29469.0
2018-05-30 09:50:00,47.08,47.46,47.03,47.44,24820.0,36.4563,36.7506,36.4176,36.7351,24820.0
2018-05-30 10:00:00,47.43,47.51,47.34,47.49,34025.0,36.7274,36.7893,36.6577,36.7738,34025.0
2018-05-30 10:10:00,47.47,47.73,47.41,47.62,35578.0,36.7583,36.9597,36.7119,36.8745,35578.0
2018-05-30 10:20:00,47.62,47.75,47.56,47.64,26741.0,36.8745,36.9751,36.828,36.89,26741.0
2018-05-30 10:30:00,47.65,47.69,47.52,47.52,19939.0,36.8977,36.9287,36.797,36.797,19939.0
2018-05-30 10:40:00,47.53,47.76,47.53,47.67,31761.0,36.8048,36.9829,36.8048,36.9132,31761.0
2018-05-30 10:50:00,47.66,47.98,47.64,47.98,33587.0,36.9055,37.1532,36.89,37.1532,33587.0
2018-05-30 11:00:00,48.0,48.07,47.93,47.93,39020.0,37.1687,37.2229,37.1145,37.1145,39020.0
2018-05-30 11:10:00,47.94,47.94,47.76,47.8,34087.0,37.1223,37.1223,36.9829,37.0139,34087.0
2018-05-30 11:20:00,47.8,47.9,47.73,47.88,21632.0,37.0139,37.0913,36.9597,37.0758,21632.0
2018-05-30 11:30:00,47.88,47.97,47.85,47.87,30920.0,37.0758,37.1455,37.0526,37.0681,30920.0
2018-05-30 11:40:00,47.88,47.97,47.81,47.93,31497.0,37.0758,37.1455,37.0216,37.1145,31497.0
2018-05-30 11:50:00,47.94,48.1,47.92,47.97,122379.0,37.1223,37.2462,37.1068,37.1455,122379.0
2018-05-30 12:00:00,47.98,48.1,47.98,48.1,40295.0,37.1532,37.2462,37.1532,37.2462,40295.0
2018-05-30 12:10:00,48.1,48.19,48.06,48.16,35887.0,37.2462,37.3159,37.2152,37.2926,35887.0
2018-05-30 12:20:00,48.17,48.18,48.1,48.17,28222.0,37.3004,37.3081,37.2462,37.3004,28222.0
2018-05-30 12:30:00,48.17,48.19,48.02,48.07,29592.0,37.3004,37.3159,37.1842,37.2229,29592.0
2018-05-30 12:40:00,48.08,48.16,48.07,48.13,20225.0,37.2307,37.2926,37.2229,37.2694,20225.0
2018-05-30 12:50:00,48.14,48.25,48.14,48.22,17139.0,37.2771,37.3623,37.2771,37.3391,17139.0
2018-05-30 13:00:00,48.25,48.3,48.21,48.29,19934.0,37.3623,37.401,37.3313,37.3933,19934.0
2018-05-30 13:10:00,48.29,48.36,48.24,48.36,45406.0,37.3933,37.4475,37.3546,37.4475,45406.0
2018-05-30 13:20:00,48.37,48.43,48.32,48.34,21185.0,37.4552,37.5017,37.4165,37.432,21185.0
2018-05-30 13:30:00,48.34,48.47,48.34,48.46,28623.0,37.432,37.5327,37.432,37.5249,28623.0
2018-05-30 13:40:00,48.46,48.46,48.37,48.42,30871.0,37.5249,37.5249,37.4552,37.494,30871.0
2018-05-30 13:50:00,48.41,48.49,48.41,48.47,28083.0,37.4862,37.5482,37.4862,37.5327,28083.0
2018-05-30 14:00:00,48.48,48.53,48.4,48.41,58847.0,37.5404,37.5791,37.4785,37.4862,58847.0
2018-05-30 14:10:00,48.41,48.58,48.4,48.5,37384.0,37.4862,37.6179,37.4785,37.5559,37384.0
2018-05-30 14:20:00,48.5,48.54,48.39,48.52,56503.0,37.5559,37.5869,37.4707,37.5714,56503.0
2018-05-30 14:30:00,48.52,48.64,48.51,48.63,33200.0,37.5714,37.6643,37.5637,37.6566,33200.0
2018-05-30 14:40:00,48.63,48.65,48.59,48.62,37823.0,37.6566,37.6721,37.6256,37.6488,37823.0
2018-05-30 14:50:00,48.62,48.66,48.55,48.61,36978.0,37.6488,37.6798,37.5946,37.6411,36978.0
2018-05-30 15:00:00,48.61,48.67,48.59,48.64,41454.0,37.6411,37.6875,37.6256,37.6643,41454.0
2018-05-30 15:10:00,48.64,48.67,48.51,48.6,59808.0,37.6643,37.6875,37.5637,37.6333,59808.0
2018-05-30 15:20:00,48.59,48.61,48.47,48.52,63387.0,37.6256,37.6411,37.5327,37.5714,63387.0
2018-05-30 15:30:00,48.51,48.51,48.35,48.38,78889.0,37.5637,37.5637,37.4398,37.463,78889.0
2018-05-30 15:40:00,48.38,48.42,48.37,48.39,96941.0,37.463,37.494,37.4552,37.4707,96941.0
2018-05-30 15:50:00,48.39,48.5,48.35,48.44,198276.0,37.4707,37.5559,37.4398,37.5094,198276.0
2018-05-31 09:30:00,47.88,48.16,47.79,47.9,68395.0,37.0758,37.2926,37.0061,37.0913,68395.0
2018-05-31 09:40:00,47.92,48.23,47.88,48.18,18705.0,37.1068,37.3468,37.0758,37.3081,18705.0
2018-05-31 09:50:00,48.13,48.31,48.07,48.07,15980.0,37.2694,37.4088,37.2229,37.2229,15980.0
2018-05-31 10:00:00,48.01,48.17,47.89,47.89,18851.0,37.1765,37.3004,37.0836,37.0836,18851.0
2018-05-31 10:10:00,47.9,48.13,47.9,48.04,94405.0,37.0913,37.2694,37.0913,37.1997,94405.0
2018-05-31 10:20:00,48.03,48.15,48.01,48.05,18906.0,37.192,37.2849,37.1765,37.2075,18906.0
2018-05-31 10:30:00,48.06,48.24,48.06,48.24,26555.0,37.2152,37.3546,37.2152,37.3546,26555.0
2018-05-31 10:40:00,48.23,48.44,48.17,48.3,23500.0,37.3468,37.5094,37.3004,37.401,23500.0
2018-05-31 10:50:00,48.26,48.42,48.25,48.39,32605.0,37.3701,37.494,37.3623,37.4707,32605.0
2018-05-31 11:00:00,48.42,48.66,48.4,48.55,46273.0,37.494,37.6798,37.4785,37.5946,46273.0
2018-05-31 11:10:00,48.55,48.66,48.21,48.23,73914.0,37.5946,37.6798,37.3313,37.3468,73914.0
2018-05-31 11:20:00,48.19,48.31,48.08,48.28,22124.0,37.3159,37.4088,37.2307,37.3856,22124.0
2018-05-31 11:30:00,48.29,48.47,48.2,48.47,37014.0,37.3933,37.5327,37.3236,37.5327,37014.0
2018-05-31 11:40:00,48.44,48.55,48.42,48.46,79634.0,37.5094,37.5946,37.494,37.5249,79634.0
2018-05-31 11:50:00,48.47,48.47,48.34,48.4,64318.0,37.5327,37.5327,37.432,37.4785,64318.0
2018-05-31 12:00:00,48.41,48.44,48.25,48.29,12748.0,37.4862,37.5094,37.3623,37.3933,12748.0
2018-05-31 12:10:00,48.27,48.45,48.27,48.45,14020.0,37.3778,37.5172,37.3778,37.5172,14020.0
2018-05-31 12:20:00,48.45,48.55,48.4,48.44,31345.0,37.5172,37.5946,37.4785,37.5094,31345.0
2018-05-31 12:30:00,48.4,48.46,48.3,48.35,55664.0,37.4785,37.5249,37.401,37.4398,55664.0
2018-05-31 12:40:00,48.35,48.52,48.31,48.46,20400.0,37.4398,37.5714,37.4088,37.5249,20400.0
2018-05-31 12:50:00,48.45,48.5,48.36,48.45,9799.0,37.5172,37.5559,37.4475,37.5172,9799.0
2018-05-31 13:00:00,48.43,48.45,48.35,48.4,17701.0,37.5017,37.5172,37.4398,37.4785,17701.0
2018-05-31 13:10:00,48.41,48.44,48.26,48.33,10706.0,37.4862,37.5094,37.3701,37.4243,10706.0
2018-05-31 13:20:00,48.32,48.44,48.32,48.44,9479.0,37.4165,37.5094,37.4165,37.5094,9479.0
2018-05-31 13:30:00,48.44,48.48,48.39,48.48,12344.0,37.5094,37.5404,37.4707,37.5404,12344.0
2018-05-31 13:40:00,48.48,48.6,48.46,48.55,16919.0,37.5404,37.6333,37.5249,37.5946,16919.0
2018-05-31 13:50:00,48.55,48.62,48.4,48.4,12327.0,37.5946,37.6488,37.4785,37.4785,12327.0
2018-05-31 14:00:00,48.38,48.43,48.25,48.42,12764.0,37.463,37.5017,37.3623,37.494,12764.0
2018-05-31 14:10:00,48.42,48.51,48.42,48.49,32532.0,37.494,37.5637,37.494,37.5482,32532.0
2018-05-31 14:20:00,48.49,48.61,48.46,48.54,26615.0,37.5482,37.6411,37.5249,37.5869,26615.0
2018-05-31 14:30:00,48.54,48.57,48.52,48.55,21243.0,37.5869,37.6101,37.5714,37.5946,21243.0
2018-05-31 14:40:00,48.55,48.6,48.53,48.55,22861.0,37.5946,37.6333,37.5791,37.5946,22861.0
2018-05-31 14:50:00,48.56,48.58,48.53,48.56,39829.0,37.6024,37.6179,37.5791,37.6024,39829.0
2018-05-31 15:00:00,48.55,48.71,48.53,48.71,36404.0,37.5946,37.7185,37.5791,37.7185,36404.0
2018-05-31 15:10:00,48.7,48.76,48.69,48.71,65108.0,37.7108,37.7572,37.703,37.7185,65108.0
2018-05-31 15:20:00,48.71,48.72,48.65,48.66,67593.0,37.7185,37.7263,37.6721,37.6798,67593.0
2018-05-31 15:30:00,48.67,48.8,48.65,48.72,76252.0,37.6875,37.7882,37.6721,37.7263,76252.0
2018-05-31 15:40:00,48.74,48.78,48.66,48.78,151410.0,37.7418,37.7727,37.6798,37.7727,151410.0
2018-05-31 15:50:00,48.77,48.77,48.62,48.63,233705.0,37.765,37.765,37.6488,37.6566,233705.0
2018-06-01 09:30:00,48.87,49.26,48.72,48.9,77685.0,37.8424,38.1444,37.7263,37.8656,77685.0
2018-06-01 09:40:00,48.87,49.12,48.77,48.78,121888.0,37.8424,38.036,37.765,37.7727,121888.0
2018-06-01 09:50:00,48.79,48.87,48.66,48.72,35322.0,37.7805,37.8424,37.6798,37.7263,35322.0
2018-06-01 10:00:00,48.75,49.08,48.71,48.96,76555.0,37.7495,38.005,37.7185,37.9121,76555.0
2018-06-01 10:10:00,48.99,49.01,48.84,48.99,141829.0,37.9353,37.9508,37.8192,37.9353,141829.0
2018-06-01 10:20:00,48.97,49.06,48.95,49.01,56425.0,37.9199,37.9895,37.9044,37.9508,56425.0
2018-06-01 10:30:00,49.0,49.24,49.0,49.24,47588.0,37.9431,38.1289,37.9431,38.1289,47588.0
2018-06-01 10:40:00,49.23,49.28,49.17,49.27,42145.0,38.1212,38.1599,38.0747,38.1522,42145.0
2018-06-01 10:50:00,49.27,49.33,49.26,49.28,27816.0,38.1522,38.1986,38.1444,38.1599,27816.0
2018-06-01 11:00:00,49.29,49.42,49.29,49.41,58422.0,38.1676,38.2683,38.1676,38.2606,58422.0
2018-06-01 11:10:00,49.41,49.54,49.37,49.5,49893.0,38.2606,38.3612,38.2296,38.3303,49893.0
2018-06-01 11:20:00,49.5,49.53,49.47,49.51,39358.0,38.3303,38.3535,38.307,38.338,39358.0
2018-06-01 11:30:00,49.5,49.55,49.34,49.41,36951.0,38.3303,38.369,38.2064,38.2606,36951.0
2018-06-01 11:40:00,49.41,49.41,49.13,49.25,34097.0,38.2606,38.2606,38.0437,38.1367,34097.0
2018-06-01 11:50:00,49.23,49.31,49.2,49.21,25636.0,38.1212,38.1831,38.098,38.1057,25636.0
2018-06-01 12:00:00,49.2,49.2,49.1,49.2,16943.0,38.098,38.098,38.0205,38.098,16943.0
2018-06-01 12:10:00,49.2,49.23,49.01,49.02,18397.0,38.098,38.1212,37.9508,37.9586,18397.0
2018-06-01 12:20:00,49.04,49.08,48.96,49.06,20489.0,37.9741,38.005,37.9121,37.9895,20489.0
2018-06-01 12:30:00,49.08,49.14,49.03,49.05,28213.0,38.005,38.0515,37.9663,37.9818,28213.0
2018-06-01 12:40:00,49.05,49.08,49.04,49.05,24001.0,37.9818,38.005,37.9741,37.9818,24001.0
2018-06-01 12:50:00,49.06,49.08,48.94,48.99,34323.0,37.9895,38.005,37.8966,37.9353,34323.0
2018-06-01 13:00:00,48.98,49.02,48.97,49.02,26300.0,37.9276,37.9586,37.9199,37.9586,26300.0
2018-06-01 13:10:00,49.01,49.06,48.99,49.03,22235.0,37.9508,37.9895,37.9353,37.9663,22235.0
2018-06-01 13:20:00,49.03,49.04,48.85,48.93,27465.0,37.9663,37.9741,37.8269,37.8889,27465.0
2018-06-01 13:30:00,48.93,48.96,48.83,48.91,30872.0,37.8889,37.9121,37.8114,37.8734,30872.0
2018-06-01 13:40:00,48.91,48.95,48.75,48.76,35915.0,37.8734,37.9044,37.7495,37.7572,35915.0
2018-06-01 13:50:00,48.77,48.9,48.77,48.87,20024.0,37.765,37.8656,37.765,37.8424,20024.0
2018-06-01 14:00:00,48.87,48.89,48.76,48.76,26186.0,37.8424,37.8579,37.7572,37.7572,26186.0
2018-06-01 14:10:00,48.75,48.77,48.62,48.62,25327.0,37.7495,37.765,37.6488,37.6488,25327.0
2018-06-01 14:20:00,48.62,48.65,48.54,48.63,25479.0,37.6488,37.6721,37.5869,37.6566,25479.0
2018-06-01 14:30:00,48.64,48.73,48.63,48.71,31854.0,37.6643,37.734,37.6566,37.7185,31854.0
2018-06-01 14:40:00,48.71,48.76,48.69,48.76,48361.0,37.7185,37.7572,37.703,37.7572,48361.0
2018-06-01 14:50:00,48.76,48.8,48.74,48.77,51512.0,37.7572,37.7882,37.7418,37.765,51512.0
2018-06-01 15:00:00,48.77,48.81,48.7,48.79,54009.0,37.765,37.796,37.7108,37.7805,54009.0
2018-06-01 15:10:00,48.79,48.8,48.72,48.77,48380.0,37.7805,37.7882,37.7263,37.765,48380.0
2018-06-01 15:20:00,48.76,48.77,48.67,48.7,44726.0,37.7572,37.765,37.6875,37.7108,44726.0
2018-06-01 15:30:00,48.7,48.71,48.67,48.7,49086.0,37.7108,37.7185,37.6875,37.7108,49086.0
2018-06-01 15:40:00,48.71,48.85,48.7,48.76,101903.0,37.7185,37.8269,37.7108,37.7572,101903.0
2018-06-01 15:50:00,48.76,48.9,48.7,48.78,185214.0,37.7572,37.8656,37.7108,37.7727,185214.0
2018-06-04 09:30:00,49.08,49.23,48.75,48.95,59124.0,38.005,38.1212,37.7495,37.9044,59124.0
2018-06-04 09:40:00,48.96,49.19,48.94,49.11,19861.0,37.9121,38.0902,37.8966,38.0283,19861.0
2018-06-04 09:50:00,49.09,49.23,49.0,49.15,12277.0,38.0128,38.1212,37.9431,38.0592,12277.0
2018-06-04 10:00:00,49.16,49.28,49.06,49.15,26808.0,38.067,38.1599,37.9895,38.0592,26808.0
2018-06-04 10:10:00,49.18,49.2,48.99,49.0,46451.0,38.0825,38.098,37.9353,37.9431,46451.0
2018-06-04 10:20:00,48.98,48.99,48.74,48.86,82029.0,37.9276,37.9353,37.7418,37.8347,82029.0
2018-06-04 10:30:00,48.85,48.9,48.72,48.81,32557.0,37.8269,37.8656,37.7263,37.796,32557.0
2018-06-04 10:40:00,48.8,48.82,48.65,48.68,71949.0,37.7882,37.8037,37.6721,37.6953,71949.0
2018-06-04 10:50:00,48.65,48.67,48.49,48.52,32363.0,37.6721,37.6875,37.5482,37.5714,32363.0
2018-06-04 11:00:00,48.54,48.54,48.31,48.31,30933.0,37.5869,37.5869,37.4088,37.4088,30933.0
2018-06-04 11:10:00,48.31,48.55,48.31,48.43,31875.0,37.4088,37.5946,37.4088,37.5017,31875.0
2018-06-04 11:20:00,48.43,48.44,48.3,48.37,33066.0,37.5017,37.5094,37.401,37.4552,33066.0
2018-06-04 11:30:00,48.37,48.51,48.3,48.48,27747.0,37.4552,37.5637,37.401,37.5404,27747.0
2018-06-04 11:40:00,48.47,48.59,48.36,48.54,58327.0,37.5327,37.6256,37.4475,37.5869,58327.0
2018-06-04 11:50:00,48.54,48.62,48.48,48.52,24432.0,37.5869,37.6488,37.5404,37.5714,24432.0
2018-06-04 12:00:00,48.53,48.58,48.5,48.55,30816.0,37.5791,37.6179,37.5559,37.5946,30816.0
2018-06-04 12:10:00,48.54,48.57,48.51,48.57,31303.0,37.5869,37.6101,37.5637,37.6101,31303.0
2018-06-04 12:20:00,48.56,48.61,48.53,48.58,15669.0,37.6024,37.6411,37.5791,37.6179,15669.0
2018-06-04 12:30:00,48.57,48.7,48.55,48.65,33823.0,37.6101,37.7108,37.5946,37.6721,33823.0
2018-06-04 12:40:00,48.66,48.7,48.57,48.58,27122.0,37.6798,37.7108,37.6101,37.6179,27122.0
2018-06-04 12:50:00,48.58,48.64,48.55,48.56,24692.0,37.6179,37.6643,37.5946,37.6024,24692.0
2018-06-04 13:00:00,48.56,48.56,48.43,48.47,15872.0,37.6024,37.6024,37.5017,37.5327,15872.0
2018-06-04 13:10:00,48.47,48.57,48.47,48.56,31223.0,37.5327,37.6101,37.5327,37.6024,31223.0
2018-06-04 13:20:00,48.55,48.67,48.55,48.66,32967.0,37.5946,37.6875,37.5946,37.6798,32967.0
2018-06-04 13:30:00,48.67,48.67,48.53,48.54,22429.0,37.6875,37.6875,37.5791,37.5869,22429.0
2018-06-04 13:40:00,48.55,48.61,48.55,48.59,16938.0,37.5946,37.6411,37.5946,37.6256,16938.0
2018-06-04 13:50:00,48.59,48.62,48.53,48.55,14972.0,37.6256,37.6488,37.5791,37.5946,14972.0
2018-06-04 14:00:00,48.55,48.61,48.53,48.59,16632.0,37.5946,37.6411,37.5791,37.6256,16632.0
2018-06-04 14:10:00,48.59,48.6,48.53,48.56,25485.0,37.6256,37.6333,37.5791,37.6024,25485.0
2018-06-04 14:20:00,48.54,48.54,48.49,48.53,22477.0,37.5869,37.5869,37.5482,37.5791,22477.0
2018-06-04 14:30:00,48.54,48.58,48.51,48.54,22401.0,37.5869,37.6179,37.5637,37.5869,22401.0
2018-06-04 14:40:00,48.55,48.55,48.46,48.47,25876.0,37.5946,37.5946,37.5249,37.5327,25876.0
2018-06-04 14:50:00,48.46,48.53,48.43,48.52,25922.0,37.5249,37.5791,37.5017,37.5714,25922.0
2018-06-04 15:00:00,48.52,48.66,48.52,48.64,26300.0,37.5714,37.6798,37.5714,37.6643,26300.0
2018-06-04 15:10:00,48.67,48.69,48.62,48.68,24547.0,37.6875,37.703,37.6488,37.6953,24547.0
2018-06-04 15:20:00,48.67,48.74,48.66,48.7,46782.0,37.6875,37.7418,37.6798,37.7108,46782.0
2018-06-04 15:30:00,48.69,48.77,48.65,48.65,36096.0,37.703,37.765,37.6721,37.6721,36096.0
2018-06-04 15:40:00,48.66,48.76,48.65,48.73,53534.0,37.6798,37.7572,37.6721,37.734,53534.0
2018-06-04 15:50:00,48.73,48.73,48.63,48.7,115425.0,37.734,37.734,37.6566,37.7108,115425.0
2018-06-05 09:30:00,48.53,49.07,48.43,48.81,38654.0,37.5791,37.9973,37.5017,37.796,38654.0
2018-06-05 09:40:00,48.77,49.06,48.72,49.04,23063.0,37.765,37.9895,37.7263,37.9741,23063.0
2018-06-05 09:50:00,49.04,49.06,48.81,48.84,72414.0,37.9741,37.9895,37.796,37.8192,72414.0
2018-06-05 10:00:00,48.84,48.93,48.54,48.77,59678.0,37.8192,37.8889,37.5869,37.765,59678.0
2018-06-05 10:10:00,48.78,48.82,48.62,48.78,52336.0,37.7727,37.8037,37.6488,37.7727,52336.0
2018-06-05 10:20:00,48.77,48.89,48.69,48.75,39409.0,37.765,37.8579,37.703,37.7495,39409.0
2018-06-05 10:30:00,48.79,48.79,48.71,48.73,19173.0,37.7805,37.7805,37.7185,37.734,19173.0
2018-06-05 10:40:00,48.72,48.77,48.64,48.69,26086.0,37.7263,37.765,37.6643,37.703,26086.0
2018-06-05 10:50:00,48.66,48.76,48.66,48.7,25820.0,37.6798,37.7572,37.6798,37.7108,25820.0
2018-06-05 11:00:00,48.69,48.75,48.52,48.54,15320.0,37.703,37.7495,37.5714,37.5869,15320.0
2018-06-05 11:10:00,48.54,48.73,48.54,48.73,31724.0,37.5869,37.734,37.5869,37.734,31724.0
2018-06-05 11:20:00,48.73,48.8,48.69,48.77,60137.0,37.734,37.7882,37.703,37.765,60137.0
2018-06-05 11:30:00,48.79,48.88,48.78,48.83,23565.0,37.7805,37.8502,37.7727,37.8114,23565.0
2018-06-05 11:40:00,48.83,49.05,48.82,48.93,51225.0,37.8114,37.9818,37.8037,37.8889,51225.0
2018-06-05 11:50:00,48.95,49.09,48.93,49.05,70429.0,37.9044,38.0128,37.8889,37.9818,70429.0
2018-06-05 12:00:00,49.04,49.15,48.99,49.15,45811.0,37.9741,38.0592,37.9353,38.0592,45811.0
2018-06-05 12:10:00,49.14,49.14,48.99,49.0,49302.0,38.0515,38.0515,37.9353,37.9431,49302.0
2018-06-05 12:20:00,49.0,49.03,48.92,48.95,22239.0,37.9431,37.9663,37.8811,37.9044,22239.0
2018-06-05 12:30:00,48.95,48.97,48.89,48.94,31811.0,37.9044,37.9199,37.8579,37.8966,31811.0
2018-06-05 12:40:00,48.92,48.97,48.86,48.87,24455.0,37.8811,37.9199,37.8347,37.8424,24455.0
2018-06-05 12:50:00,48.88,48.94,48.86,48.87,21175.0,37.8502,37.8966,37.8347,37.8424,21175.0
2018-06-05 13:00:00,48.87,48.93,48.87,48.91,10586.0,37.8424,37.8889,37.8424,37.8734,10586.0
2018-06-05 13:10:00,48.91,48.95,48.88,48.9,45376.0,37.8734,37.9044,37.8502,37.8656,45376.0
2018-06-05 13:20:00,48.9,48.94,48.87,48.94,23472.0,37.8656,37.8966,37.8424,37.8966,23472.0
2018-06-05 13:30:00,48.93,48.93,48.85,48.88,14389.0,37.8889,37.8889,37.8269,37.8502,14389.0
2018-06-05 13:40:00,48.87,48.87,48.71,48.73,70725.0,37.8424,37.8424,37.7185,37.734,70725.0
2018-06-05 13:50:00,48.72,48.76,48.71,48.71,26926.0,37.7263,37.7572,37.7185,37.7185,26926.0
2018-06-05 14:00:00,48.72,48.75,48.67,48.75,26095.0,37.7263,37.7495,37.6875,37.7495,26095.0
2018-06-05 14:10:00,48.74,48.84,48.74,48.78,29762.0,37.7418,37.8192,37.7418,37.7727,29762.0
2018-06-05 14:20:00,48.79,48.83,48.78,48.8,15482.0,37.7805,37.8114,37.7727,37.7882,15482.0
2018-06-05 14:30:00,48.81,48.89,48.8,48.87,17990.0,37.796,37.8579,37.7882,37.8424,17990.0
2018-06-05 14:40:00,48.87,48.87,48.81,48.84,60196.0,37.8424,37.8424,37.796,37.8192,60196.0
2018-06-05 14:50:00,48.84,48.87,48.78,48.8,47937.0,37.8192,37.8424,37.7727,37.7882,47937.0
2018-06-05 15:00:00,48.8,48.88,48.78,48.84,48270.0,37.7882,37.8502,37.7727,37.8192,48270.0
2018-06-05 15:10:00,48.83,48.85,48.71,48.8,64114.0,37.8114,37.8269,37.7185,37.7882,64114.0
2018-06-05 15:20:00,48.8,48.8,48.73,48.77,15950.0,37.7882,37.7882,37.734,37.765,15950.0
2018-06-05 15:30:00,48.77,48.8,48.75,48.79,30666.0,37.765,37.7882,37.7495,37.7805,30666.0
2018-06-05 15:40:00,48.79,48.85,48.77,48.78,68267.0,37.7805,37.8269,37.765,37.7727,68267.0
2018-06-05 15:50:00,48.77,48.91,48.69,48.81,309471.0,37.765,37.8734,37.703,37.796,309471.0
2018-06-06 09:30:00,48.89,48.99,48.7,48.93,17574.0,37.8579,37.9353,37.7108,37.8889,17574.0
2018-06-06 09:40:00,48.94,49.07,48.88,48.98,47811.0,37.8966,37.9973,37.8502,37.9276,47811.0
2018-06-06 09:50:00,48.98,49.13,48.98,49.13,17473.0,37.9276,38.0437,37.9276,38.0437,17473.0
2018-06-06 10:00:00,49.17,49.19,48.94,49.17,58011.0,38.0747,38.0902,37.8966,38.0747,58011.0
2018-06-06 10:10:00,49.18,49.31,49.17,49.22,47110.0,38.0825,38.1831,38.0747,38.1134,47110.0
2018-06-06 10:20:00,49.22,49.22,48.88,49.12,64544.0,38.1134,38.1134,37.8502,38.036,64544.0
2018-06-06 10:30:00,49.11,49.11,48.57,48.94,35274.0,38.0283,38.0283,37.6101,37.8966,35274.0
2018-06-06 10:40:00,48.92,48.95,48.75,48.75,18414.0,37.8811,37.9044,37.7495,37.7495,18414.0
2018-06-06 10:50:00,48.76,48.81,48.67,48.81,18010.0,37.7572,37.796,37.6875,37.796,18010.0
2018-06-06 11:00:00,48.8,48.82,48.57,48.59,15642.0,37.7882,37.8037,37.6101,37.6256,15642.0
2018-06-06 11:10:00,48.59,48.67,48.5,48.65,38922.0,37.6256,37.6875,37.5559,37.6721,38922.0
2018-06-06 11:20:00,48.66,48.86,48.62,48.8,35419.0,37.6798,37.8347,37.6488,37.7882,35419.0
2018-06-06 11:30:00,48.8,48.85,48.74,48.79,25342.0,37.7882,37.8269,37.7418,37.7805,25342.0
2018-06-06 11:40:00,48.81,48.81,48.7,48.75,17696.0,37.796,37.796,37.7108,37.7495,17696.0
2018-06-06 11:50:00,48.75,48.84,48.7,48.83,27804.0,37.7495,37.8192,37.7108,37.8114,27804.0
2018-06-06 12:00:00,48.83,48.84,48.66,48.74,33784.0,37.8114,37.8192,37.6798,37.7418,33784.0
2018-06-06 12:10:00,48.74,48.78,48.68,48.71,11411.0,37.7418,37.7727,37.6953,37.7185,11411.0
2018-06-06 12:20:00,48.71,48.75,48.55,48.65,11903.0,37.7185,37.7495,37.5946,37.6721,11903.0
2018-06-06 12:30:00,48.67,48.75,48.59,48.72,55558.0,37.6875,37.7495,37.6256,37.7263,55558.0
2018-06-06 12:40:00,48.71,48.75,48.69,48.73,10440.0,37.7185,37.7495,37.703,37.734,10440.0
2018-06-06 12:50:00,48.73,48.73,48.64,48.71,11632.0,37.734,37.734,37.6643,37.7185,11632.0
2018-06-06 13:00:00,48.71,48.77,48.7,48.74,13919.0,37.7185,37.765,37.7108,37.7418,13919.0
2018-06-06 13:10:00,48.76,48.8,48.75,48.78,9404.0,37.7572,37.7882,37.7495,37.7727,9404.0
2018-06-06 13:20:00,48.78,48.84,48.76,48.81,15866.0,37.7727,37.8192,37.7572,37.796,15866.0
2018-06-06 13:30:00,48.81,48.9,48.8,48.87,12883.0,37.796,37.8656,37.7882,37.8424,12883.0
2018-06-06 13:40:00,48.87,48.94,48.87,48.88,12289.0,37.8424,37.8966,37.8424,37.8502,12289.0
2018-06-06 13:50:00,48.89,48.9,48.83,48.85,9024.0,37.8579,37.8656,37.8114,37.8269,9024.0
2018-06-06 14:00:00,48.85,48.87,48.78,48.79,8802.0,37.8269,37.8424,37.7727,37.7805,8802.0
2018-06-06 14:10:00,48.79,48.87,48.78,48.84,20572.0,37.7805,37.8424,37.7727,37.8192,20572.0
2018-06-06 14:20:00,48.84,48.87,48.78,48.85,11427.0,37.8192,37.8424,37.7727,37.8269,11427.0
2018-06-06 14:30:00,48.86,48.9,48.81,48.81,15934.0,37.8347,37.8656,37.796,37.796,15934.0
2018-06-06 14:40:00,48.82,48.85,48.78,48.8,17357.0,37.8037,37.8269,37.7727,37.7882,17357.0
2018-06-06 14:50:00,48.79,48.84,48.73,48.73,22321.0,37.7805,37.8192,37.734,37.734,22321.0
2018-06-06 15:00:00,48.74,48.78,48.72,48.72,15783.0,37.7418,37.7727,37.7263,37.7263,15783.0
2018-06-06 15:10:00,48.73,48.76,48.7,48.75,33452.0,37.734,37.7572,37.7108,37.7495,33452.0
2018-06-06 15:20:00,48.75,48.79,48.72,48.76,16218.0,37.7495,37.7805,37.7263,37.7572,16218.0
2018-06-06 15:30:00,48.75,48.77,48.64,48.64,19012.0,37.7495,37.765,37.6643,37.6643,19012.0
2018-06-06 15:40:00,48.64,48.7,48.64,48.66,26447.0,37.6643,37.7108,37.6643,37.6798,26447.0
2018-06-06 15:50:00,48.67,48.79,48.62,48.75,105301.0,37.6875,37.7805,37.6488,37.7495,105301.0
2018-06-07 09:30:00,49.09,49.32,48.84,49.24,34766.0,38.0128,38.1909,37.8192,38.1289,34766.0
2018-06-07 09:40:00,49.21,49.59,49.17,49.38,42459.0,38.1057,38.3999,38.0747,38.2373,42459.0
2018-06-07 09:50:00,49.39,49.65,49.29,49.45,30204.0,38.2451,38.4464,38.1676,38.2915,30204.0
2018-06-07 10:00:00,49.49,49.53,49.35,49.41,27562.0,38.3225,38.3535,38.2141,38.2606,27562.0
2018-06-07 10:10:00,49.41,49.43,49.27,49.4,22454.0,38.2606,38.2761,38.1522,38.2528,22454.0
2018-06-07 10:20:00,49.41,49.42,49.25,49.25,25926.0,38.2606,38.2683,38.1367,38.1367,25926.0
2018-06-07 10:30:00,49.24,49.26,49.11,49.16,25414.0,38.1289,38.1444,38.0283,38.067,25414.0
2018-06-07 10:40:00,49.15,49.32,49.14,49.3,29053.0,38.0592,38.1909,38.0515,38.1754,29053.0
2018-06-07 10:50:00,49.3,49.39,49.27,49.3,26397.0,38.1754,38.2451,38.1522,38.1754,26397.0
2018-06-07 11:00:00,49.3,49.33,49.17,49.28,27018.0,38.1754,38.1986,38.0747,38.1599,27018.0
2018-06-07 11:10:00,49.29,49.39,49.27,49.32,18642.0,38.1676,38.2451,38.1522,38.1909,18642.0
2018-06-07 11:20:00,49.32,49.37,49.29,49.34,35220.0,38.1909,38.2296,38.1676,38.2064,35220.0
2018-06-07 11:30:00,49.34,49.38,49.28,49.38,24740.0,38.2064,38.2373,38.1599,38.2373,24740.0
2018-06-07 11:40:00,49.4,49.43,49.32,49.4,26135.0,38.2528,38.2761,38.1909,38.2528,26135.0
2018-06-07 11:50:00,49.39,49.47,49.39,49.44,14708.0,38.2451,38.307,38.2451,38.2838,14708.0
2018-06-07 12:00:00,49.45,49.55,49.43,49.54,21337.0,38.2915,38.369,38.2761,38.3612,21337.0
2018-06-07 12:10:00,49.54,49.55,49.5,49.53,17348.0,38.3612,38.369,38.3303,38.3535,17348.0
2018-06-07 12:20:00,49.53,49.62,49.52,49.61,13184.0,38.3535,38.4232,38.3457,38.4154,13184.0
2018-06-07 12:30:00,49.61,49.66,49.6,49.65,24370.0,38.4154,38.4542,38.4077,38.4464,24370.0
2018-06-07 12:40:00,49.66,49.73,49.62,49.71,14727.0,38.4542,38.5084,38.4232,38.4929,14727.0
2018-06-07 12:50:00,49.72,49.74,49.68,49.73,25711.0,38.5006,38.5161,38.4696,38.5084,25711.0
2018-06-07 13:00:00,49.73,49.8,49.68,49.7,27098.0,38.5084,38.5626,38.4696,38.4851,27098.0
2018-06-07 13:10:00,49.7,49.82,49.7,49.81,16305.0,38.4851,38.578,38.4851,38.5703,16305.0
2018-06-07 13:20:00,49.8,49.84,49.74,49.74,12243.0,38.5626,38.5935,38.5161,38.5161,12243.0
2018-06-07 13:30:00,49.73,49.77,49.68,49.68,42024.0,38.5084,38.5393,38.4696,38.4696,42024.0
2018-06-07 13:40:00,49.66,49.71,49.58,49.7,25307.0,38.4542,38.4929,38.3922,38.4851,25307.0
2018-06-07 13:50:00,49.69,49.7,49.43,49.51,32255.0,38.4774,38.4851,38.2761,38.338,32255.0
2018-06-07 14:00:00,49.51,49.57,49.51,49.54,54298.0,38.338,38.3845,38.338,38.3612,54298.0
2018-06-07 14:10:00,49.54,49.63,49.52,49.59,62336.0,38.3612,38.4309,38.3457,38.3999,62336.0
2018-06-07 14:20:00,49.58,49.72,49.57,49.7,146202.0,38.3922,38.5006,38.3845,38.4851,146202.0
2018-06-07 14:30:00,49.69,49.69,49.62,49.62,24969.0,38.4774,38.4774,38.4232,38.4232,24969.0
2018-06-07 14:40:00,49.61,49.65,49.58,49.64,21976.0,38.4154,38.4464,38.3922,38.4387,21976.0
2018-06-07 14:50:00,49.64,49.68,49.61,49.63,19819.0,38.4387,38.4696,38.4154,38.4309,19819.0
2018-06-07 15:00:00,49.63,49.66,49.58,49.6,18634.0,38.4309,38.4542,38.3922,38.4077,18634.0
2018-06-07 15:10:00,49.6,49.73,49.58,49.72,28803.0,38.4077,38.5084,38.3922,38.5006,28803.0
2018-06-07 15:20:00,49.73,49.79,49.7,49.76,33216.0,38.5084,38.5548,38.4851,38.5316,33216.0
2018-06-07 15:30:00,49.76,49.81,49.73,49.76,39510.0,38.5316,38.5703,38.5084,38.5316,39510.0
2018-06-07 15:40:00,49.76,49.79,49.69,49.76,79680.0,38.5316,38.5548,38.4774,38.5316,79680.0
2018-06-07 15:50:00,49.76,49.81,49.72,49.73,180211.0,38.5316,38.5703,38.5006,38.5084,180211.0
2018-06-08 09:30:00,49.71,49.76,49.22,49.36,45810.0,38.4929,38.5316,38.1134,38.2218,45810.0
2018-06-08 09:40:00,49.36,49.44,49.16,49.2,64462.0,38.2218,38.2838,38.067,38.098,64462.0
2018-06-08 09:50:00,49.2,49.41,49.1,49.39,29210.0,38.098,38.2606,38.0205,38.2451,29210.0
2018-06-08 10:00:00,49.4,49.59,49.33,49.54,40421.0,38.2528,38.3999,38.1986,38.3612,40421.0
2018-06-08 10:10:00,49.52,49.58,49.38,49.49,33351.0,38.3457,38.3922,38.2373,38.3225,33351.0
2018-06-08 10:20:00,49.47,49.55,49.38,49.45,26228.0,38.307,38.369,38.2373,38.2915,26228.0
2018-06-08 10:30:00,49.44,49.57,49.43,49.46,21534.0,38.2838,38.3845,38.2761,38.2993,21534.0
2018-06-08 10:40:00,49.46,49.48,49.31,49.32,37998.0,38.2993,38.3148,38.1831,38.1909,37998.0
2018-06-08 10:50:00,49.33,49.44,49.13,49.13,29309.0,38.1986,38.2838,38.0437,38.0437,29309.0
2018-06-08 11:00:00,49.13,49.14,48.93,49.09,30023.0,38.0437,38.0515,37.8889,38.0128,30023.0
2018-06-08 11:10:00,49.12,49.13,48.86,48.86,45652.0,38.036,38.0437,37.8347,37.8347,45652.0
2018-06-08 11:20:00,48.86,49.12,48.85,49.09,25884.0,37.8347,38.036,37.8269,38.0128,25884.0
2018-06-08 11:30:00,49.08,49.16,49.03,49.08,27400.0,38.005,38.067,37.9663,38.005,27400.0
2018-06-08 11:40:00,49.09,49.23,49.08,49.08,17846.0,38.0128,38.1212,38.005,38.005,17846.0
2018-06-08 11:50:00,49.09,49.09,48.89,49.0,26192.0,38.0128,38.0128,37.8579,37.9431,26192.0
2018-06-08 12:00:00,49.0,49.13,48.95,49.04,30027.0,37.9431,38.0437,37.9044,37.9741,30027.0
2018-06-08 12:10:00,49.02,49.02,48.83,48.83,16453.0,37.9586,37.9586,37.8114,37.8114,16453.0
2018-06-08 12:20:00,48.84,48.87,48.79,48.8,22285.0,37.8192,37.8424,37.7805,37.7882,22285.0
2018-06-08 12:30:00,48.8,48.93,48.76,48.9,19694.0,37.7882,37.8889,37.7572,37.8656,19694.0
2018-06-08 12:40:00,48.89,48.91,48.83,48.83,33561.0,37.8579,37.8734,37.8114,37.8114,33561.0
2018-06-08 12:50:00,48.82,48.9,48.79,48.9,33921.0,37.8037,37.8656,37.7805,37.8656,33921.0
2018-06-08 13:00:00,48.9,49.01,48.88,49.01,28346.0,37.8656,37.9508,37.8502,37.9508,28346.0
2018-06-08 13:10:00,49.01,49.04,48.98,49.01,27422.0,37.9508,37.9741,37.9276,37.9508,27422.0
2018-06-08 13:20:00,49.01,49.12,48.99,49.12,26348.0,37.9508,38.036,37.9353,38.036,26348.0
2018-06-08 13:30:00,49.14,49.28,49.09,49.23,50031.0,38.0515,38.1599,38.0128,38.1212,50031.0
2018-06-08 13:40:00,49.24,49.31,49.2,49.22,31307.0,38.1289,38.1831,38.098,38.1134,31307.0
2018-06-08 13:50:00,49.21,49.27,49.11,49.23,29482.0,38.1057,38.1522,38.0283,38.1212,29482.0
2018-06-08 14:00:00,49.24,49.28,49.18,49.25,37004.0,38.1289,38.1599,38.0825,38.1367,37004.0
2018-06-08 14:10:00,49.23,49.29,49.21,49.25,21792.0,38.1212,38.1676,38.1057,38.1367,21792.0
2018-06-08 14:20:00,49.25,49.35,49.21,49.25,38391.0,38.1367,38.2141,38.1057,38.1367,38391.0
2018-06-08 14:30:00,49.24,49.3,49.16,49.19,19944.0,38.1289,38.1754,38.067,38.0902,19944.0
2018-06-08 14:40:00,49.2,49.21,49.11,49.14,20793.0,38.098,38.1057,38.0283,38.0515,20793.0
2018-06-08 14:50:00,49.14,49.17,49.13,49.16,18279.0,38.0515,38.0747,38.0437,38.067,18279.0
2018-06-08 15:00:00,49.17,49.31,49.17,49.29,78977.0,38.0747,38.1831,38.0747,38.1676,78977.0
2018-06-08 15:10:00,49.28,49.29,49.22,49.23,24978.0,38.1599,38.1676,38.1134,38.1212,24978.0
2018-06-08 15:20:00,49.23,49.26,49.21,49.25,32389.0,38.1212,38.1444,38.1057,38.1367,32389.0
2018-06-08 15:30:00,49.25,49.29,49.22,49.25,64772.0,38.1367,38.1676,38.1134,38.1367,64772.0
2018-06-08 15:40:00,49.25,49.32,49.22,49.28,80842.0,38.1367,38.1909,38.1134,38.1599,80842.0
2018-06-08 15:50:00,49.28,49.39,49.22,49.32,220621.0,38.1599,38.2451,38.1134,38.1909,220621.0
2018-06-11 09:30:00,49.3,49.39,48.8,48.91,42950.0,38.1754,38.2451,37.7882,37.8734,42950.0
2018-06-11 09:40:00,48.93,49.23,48.9,49.22,32866.0,37.8889,38.1212,37.8656,38.1134,32866.0
2018-06-11 09:50:00,49.21,49.39,49.13,49.32,65540.0,38.1057,38.2451,38.0437,38.1909,65540.0
2018-06-11 10:00:00,49.33,49.64,49.33,49.62,116280.0,38.1986,38.4387,38.1986,38.4232,116280.0
2018-06-11 10:10:00,49.62,49.79,49.56,49.6,77604.0,38.4232,38.5548,38.3767,38.4077,77604.0
2018-06-11 10:20:00,49.6,49.72,49.56,49.68,54596.0,38.4077,38.5006,38.3767,38.4696,54596.0
2018-06-11 10:30:00,49.67,49.77,49.57,49.68,43231.0,38.4619,38.5393,38.3845,38.4696,43231.0
2018-06-11 10:40:00,49.68,49.75,49.66,49.73,33720.0,38.4696,38.5238,38.4542,38.5084,33720.0
2018-06-11 10:50:00,49.74,49.83,49.66,49.73,71717.0,38.5161,38.5858,38.4542,38.5084,71717.0
2018-06-11 11:00:00,49.75,49.79,49.62,49.66,20812.0,38.5238,38.5548,38.4232,38.4542,20812.0
2018-06-11 11:10:00,49.67,49.9,49.66,49.86,24905.0,38.4619,38.64,38.4542,38.609,24905.0
2018-06-11 11:20:00,49.87,50.06,49.87,50.01,63891.0,38.6168,38.7639,38.6168,38.7252,63891.0
2018-06-11 11:30:00,50.01,50.23,49.95,50.23,62451.0,38.7252,38.8955,38.6787,38.8955,62451.0
2018-06-11 11:40:00,50.22,50.33,50.21,50.24,87506.0,38.8878,38.973,38.88,38.9033,87506.0
2018-06-11 11:50:00,50.24,50.32,50.16,50.29,30267.0,38.9033,38.9652,38.8413,38.942,30267.0
2018-06-11 12:00:00,50.3,50.33,50.18,50.31,29916.0,38.9497,38.973,38.8568,38.9575,29916.0
2018-06-11 12:10:00,50.3,50.33,50.15,50.21,44474.0,38.9497,38.973,38.8336,38.88,44474.0
2018-06-11 12:20:00,50.18,50.27,50.15,50.27,15880.0,38.8568,38.9265,38.8336,38.9265,15880.0
2018-06-11 12:30:00,50.27,50.28,50.14,50.27,57248.0,38.9265,38.9342,38.8258,38.9265,57248.0
2018-06-11 12:40:00,50.29,50.33,50.27,50.33,11344.0,38.942,38.973,38.9265,38.973,11344.0
2018-06-11 12:50:00,50.32,50.37,50.24,50.27,47260.0,38.9652,39.0039,38.9033,38.9265,47260.0
2018-06-11 13:00:00,50.29,50.33,50.21,50.33,27439.0,38.942,38.973,38.88,38.973,27439.0
2018-06-11 13:10:00,50.31,50.43,50.31,50.41,20272.0,38.9575,39.0504,38.9575,39.0349,20272.0
2018-06-11 13:20:00,50.39,50.5,50.39,50.43,38442.0,39.0194,39.1046,39.0194,39.0504,38442.0
2018-06-11 13:30:00,50.43,50.46,50.38,50.43,21267.0,39.0504,39.0736,39.0117,39.0504,21267.0
2018-06-11 13:40:00,50.44,50.44,50.35,50.39,28474.0,39.0581,39.0581,38.9885,39.0194,28474.0
2018-06-11 13:50:00,50.38,50.51,50.38,50.5,82992.0,39.0117,39.1123,39.0117,39.1046,82992.0
2018-06-11 14:00:00,50.51,50.51,50.38,50.46,20811.0,39.1123,39.1123,39.0117,39.0736,20811.0
2018-06-11 14:10:00,50.47,50.51,50.39,50.51,23581.0,39.0814,39.1123,39.0194,39.1123,23581.0
2018-06-11 14:20:00,50.52,50.61,50.51,50.59,27110.0,39.1201,39.1898,39.1123,39.1743,27110.0
2018-06-11 14:30:00,50.59,50.69,50.56,50.68,64427.0,39.1743,39.2517,39.1511,39.244,64427.0
2018-06-11 14:40:00,50.67,50.7,50.62,50.68,30248.0,39.2362,39.2595,39.1975,39.244,30248.0
2018-06-11 14:50:00,50.68,50.74,50.64,50.7,24501.0,39.244,39.2904,39.213,39.2595,24501.0
2018-06-11 15:00:00,50.71,50.72,50.62,50.68,28717.0,39.2672,39.275,39.1975,39.244,28717.0
2018-06-11 15:10:00,50.68,50.78,50.66,50.73,40958.0,39.244,39.3214,39.2285,39.2827,40958.0
2018-06-11 15:20:00,50.72,50.72,50.63,50.65,46836.0,39.275,39.275,39.2053,39.2208,46836.0
2018-06-11 15:30:00,50.65,50.8,50.61,50.79,71337.0,39.2208,39.3369,39.1898,39.3292,71337.0
2018-06-11 15:40:00,50.78,50.85,50.72,50.76,135122.0,39.3214,39.3756,39.275,39.3059,135122.0
2018-06-11 15:50:00,50.73,50.73,50.61,50.65,188601.0,39.2827,39.2827,39.1898,39.2208,188601.0
2018-06-12 09:30:00,49.99,50.15,49.38,49.97,193448.0,38.7097,38.8336,38.2373,38.6942,193448.0
2018-06-12 09:40:00,49.97,50.12,49.83,49.89,73920.0,38.6942,38.8104,38.5858,38.6323,73920.0
2018-06-12 09:50:00,49.87,50.2,49.74,49.94,56815.0,38.6168,38.8723,38.5161,38.671,56815.0
2018-06-12 10:00:00,49.92,50.2,49.92,50.08,73285.0,38.6555,38.8723,38.6555,38.7794,73285.0
2018-06-12 10:10:00,50.08,50.08,49.85,49.92,48407.0,38.7794,38.7794,38.6013,38.6555,48407.0
2018-06-12 10:20:00,49.92,50.06,49.92,50.05,34554.0,38.6555,38.7639,38.6555,38.7561,34554.0
2018-06-12 10:30:00,50.04,50.12,49.92,49.96,62890.0,38.7484,38.8104,38.6555,38.6865,62890.0
2018-06-12 10:40:00,49.96,50.15,49.96,50.03,30918.0,38.6865,38.8336,38.6865,38.7407,30918.0
2018-06-12 10:50:00,50.03,50.06,49.84,49.85,167389.0,38.7407,38.7639,38.5935,38.6013,167389.0
2018-06-12 11:00:00,49.86,49.87,49.72,49.82,53682.0,38.609,38.6168,38.5006,38.578,53682.0
2018-06-12 11:10:00,49.82,49.87,49.68,49.7,48967.0,38.578,38.6168,38.4696,38.4851,48967.0
2018-06-12 11:20:00,49.7,49.81,49.69,49.7,51890.0,38.4851,38.5703,38.4774,38.4851,51890.0
2018-06-12 11:30:00,49.71,49.76,49.65,49.68,66127.0,38.4929,38.5316,38.4464,38.4696,66127.0
2018-06-12 11:40:00,49.7,49.88,49.67,49.84,52581.0,38.4851,38.6245,38.4619,38.5935,52581.0
2018-06-12 11:50:00,49.83,49.87,49.76,49.81,29258.0,38.5858,38.6168,38.5316,38.5703,29258.0
2018-06-12 12:00:00,49.81,49.86,49.81,49.85,29356.0,38.5703,38.609,38.5703,38.6013,29356.0
2018-06-12 12:10:00,49.85,49.85,49.79,49.83,32283.0,38.6013,38.6013,38.5548,38.5858,32283.0
2018-06-12 12:20:00,49.83,49.88,49.76,49.88,43415.0,38.5858,38.6245,38.5316,38.6245,43415.0
2018-06-12 12:30:00,49.87,49.88,49.83,49.85,32965.0,38.6168,38.6245,38.5858,38.6013,32965.0
2018-06-12 12:40:00,49.84,49.86,49.77,49.78,16185.0,38.5935,38.609,38.5393,38.5471,16185.0
2018-06-12 12:50:00,49.78,49.78,49.69,49.72,23012.0,38.5471,38.5471,38.4774,38.5006,23012.0
2018-06-12 13:00:00,49.73,49.77,49.7,49.73,14313.0,38.5084,38.5393,38.4851,38.5084,14313.0
2018-06-12 13:10:00,49.74,49.79,49.73,49.76,35725.0,38.5161,38.5548,38.5084,38.5316,35725.0
2018-06-12 13:20:00,49.75,49.77,49.66,49.73,31733.0,38.5238,38.5393,38.4542,38.5084,31733.0
2018-06-12 13:30:00,49.72,49.72,49.49,49.5,39176.0,38.5006,38.5006,38.3225,38.3303,39176.0
2018-06-12 13:40:00,49.49,49.59,49.45,49.52,19500.0,38.3225,38.3999,38.2915,38.3457,19500.0
2018-06-12 13:50:00,49.53,49.55,49.46,49.5,19172.0,38.3535,38.369,38.2993,38.3303,19172.0
2018-06-12 14:00:00,49.49,49.49,49.36,49.39,79727.0,38.3225,38.3225,38.2218,38.2451,79727.0
2018-06-12 14:10:00,49.38,49.44,49.32,49.32,32320.0,38.2373,38.2838,38.1909,38.1909,32320.0
2018-06-12 14:20:00,49.33,49.33,49.21,49.24,103009.0,38.1986,38.1986,38.1057,38.1289,103009.0
2018-06-12 14:30:00,49.24,49.24,49.15,49.21,61219.0,38.1289,38.1289,38.0592,38.1057,61219.0
2018-06-12 14:40:00,49.21,49.21,49.02,49.02,53287.0,38.1057,38.1057,37.9586,37.9586,53287.0
2018-06-12 14:50:00,49.02,49.15,48.97,49.12,64626.0,37.9586,38.0592,37.9199,38.036,64626.0
2018-06-12 15:00:00,49.12,49.16,49.0,49.04,41487.0,38.036,38.067,37.9431,37.9741,41487.0
2018-06-12 15:10:00,49.04,49.06,48.93,49.0,52492.0,37.9741,37.9895,37.8889,37.9431,52492.0
2018-06-12 15:20:00,49.0,49.05,48.88,48.9,76837.0,37.9431,37.9818,37.8502,37.8656,76837.0
2018-06-12 15:30:00,48.89,48.9,48.74,48.76,84620.0,37.8579,37.8656,37.7418,37.7572,84620.0
2018-06-12 15:40:00,48.77,48.78,48.64,48.69,169205.0,37.765,37.7727,37.6643,37.703,169205.0
2018-06-12 15:50:00,48.69,48.81,48.69,48.77,214095.0,37.703,37.796,37.703,37.765,214095.0
2018-06-13 09:30:00,48.47,48.66,47.66,47.77,133964.0,37.5327,37.6798,36.9055,36.9906,133964.0
2018-06-13 09:40:00,47.76,48.11,47.76,47.82,56038.0,36.9829,37.2539,36.9829,37.0294,56038.0
2018-06-13 09:50:00,47.8,47.84,47.58,47.58,64498.0,37.0139,37.0448,36.8435,36.8435,64498.0
2018-06-13 10:00:00,47.6,47.8,47.55,47.65,75437.0,36.859,37.0139,36.8203,36.8977,75437.0
2018-06-13 10:10:00,47.64,47.74,47.53,47.72,39282.0,36.89,36.9674,36.8048,36.9519,39282.0
2018-06-13 10:20:00,47.72,47.73,47.56,47.72,32287.0,36.9519,36.9597,36.828,36.9519,32287.0
2018-06-13 10:30:00,47.75,47.99,47.75,47.95,80307.0,36.9751,37.161,36.9751,37.13,80307.0
2018-06-13 10:40:00,47.95,47.99,47.84,47.95,95233.0,37.13,37.161,37.0448,37.13,95233.0
2018-06-13 10:50:00,47.94,48.0,47.81,47.96,116951.0,37.1223,37.1687,37.0216,37.1378,116951.0
2018-06-13 11:00:00,47.95,48.02,47.87,47.91,38705.0,37.13,37.1842,37.0681,37.099,38705.0
2018-06-13 11:10:00,47.91,47.94,47.87,47.87,28450.0,37.099,37.1223,37.0681,37.0681,28450.0
2018-06-13 11:20:00,47.85,47.89,47.74,47.74,36907.0,37.0526,37.0836,36.9674,36.9674,36907.0
2018-06-13 11:30:00,47.73,47.81,47.6,47.66,34641.0,36.9597,37.0216,36.859,36.9055,34641.0
2018-06-13 11:40:00,47.65,47.67,47.57,47.67,22699.0,36.8977,36.9132,36.8358,36.9132,22699.0
2018-06-13 11:50:00,47.67,47.69,47.61,47.61,16282.0,36.9132,36.9287,36.8667,36.8667,16282.0
2018-06-13 12:00:00,47.63,47.65,47.53,47.53,35662.0,36.8822,36.8977,36.8048,36.8048,35662.0
2018-06-13 12:10:00,47.55,47.59,47.49,47.56,52002.0,36.8203,36.8513,36.7738,36.828,52002.0
2018-06-13 12:20:00,47.57,47.62,47.56,47.59,47192.0,36.8358,36.8745,36.828,36.8513,47192.0
2018-06-13 12:30:00,47.6,47.77,47.57,47.75,33159.0,36.859,36.9906,36.8358,36.9751,33159.0
2018-06-13 12:40:00,47.75,47.76,47.65,47.65,36559.0,36.9751,36.9829,36.8977,36.8977,36559.0
2018-06-13 12:50:00,47.66,47.68,47.61,47.66,18054.0,36.9055,36.9209,36.8667,36.9055,18054.0
2018-06-13 13:00:00,47.66,47.78,47.64,47.78,24382.0,36.9055,36.9984,36.89,36.9984,24382.0
2018-06-13 13:10:00,47.78,47.83,47.77,47.8,25233.0,36.9984,37.0371,36.9906,37.0139,25233.0
2018-06-13 13:20:00,47.78,47.81,47.74,47.79,29466.0,36.9984,37.0216,36.9674,37.0061,29466.0
2018-06-13 13:30:00,47.79,47.83,47.76,47.8,18235.0,37.0061,37.0371,36.9829,37.0139,18235.0
2018-06-13 13:40:00,47.8,48.0,47.8,48.0,93603.0,37.0139,37.1687,37.0139,37.1687,93603.0
2018-06-13 13:50:00,48.0,48.02,47.93,48.0,51562.0,37.1687,37.1842,37.1145,37.1687,51562.0
2018-06-13 14:00:00,47.97,48.03,47.86,47.99,97663.0,37.1455,37.192,37.0603,37.161,97663.0
2018-06-13 14:10:00,47.98,48.06,47.93,48.0,51121.0,37.1532,37.2152,37.1145,37.1687,51121.0
2018-06-13 14:20:00,48.0,48.03,47.95,48.01,31536.0,37.1687,37.192,37.13,37.1765,31536.0
2018-06-13 14:30:00,48.01,48.02,47.93,48.0,38880.0,37.1765,37.1842,37.1145,37.1687,38880.0
2018-06-13 14:40:00,48.0,48.08,47.98,48.08,31582.0,37.1687,37.2307,37.1532,37.2307,31582.0
2018-06-13 14:50:00,48.08,48.12,48.03,48.09,24684.0,37.2307,37.2617,37.192,37.2384,24684.0
2018-06-13 15:00:00,48.09,48.22,48.09,48.2,53458.0,37.2384,37.3391,37.2384,37.3236,53458.0
2018-06-13 15:10:00,48.19,48.28,48.17,48.18,61196.0,37.3159,37.3856,37.3004,37.3081,61196.0
2018-06-13 15:20:00,48.18,48.26,48.16,48.16,45385.0,37.3081,37.3701,37.2926,37.2926,45385.0
2018-06-13 15:30:00,48.16,48.24,48.15,48.23,86834.0,37.2926,37.3546,37.2849,37.3468,86834.0
2018-06-13 15:40:00,48.22,48.22,48.01,48.08,95021.0,37.3391,37.3391,37.1765,37.2307,95021.0
2018-06-13 15:50:00,48.07,48.13,47.9,47.93,159095.0,37.2229,37.2694,37.0913,37.1145,159095.0
2018-06-14 09:30:00,48.31,48.31,47.95,48.15,30823.0,37.4088,37.4088,37.13,37.2849,30823.0
2018-06-14 09:40:00,48.09,48.29,47.91,48.29,23932.0,37.2384,37.3933,37.099,37.3933,23932.0
2018-06-14 09:50:00,48.32,48.39,48.21,48.39,8014.0,37.4165,37.4707,37.3313,37.4707,8014.0
2018-06-14 10:00:00,48.4,48.5,48.3,48.31,18581.0,37.4785,37.5559,37.401,37.4088,18581.0
2018-06-14 10:10:00,48.29,48.56,48.29,48.53,24272.0,37.3933,37.6024,37.3933,37.5791,24272.0
2018-06-14 10:20:00,48.53,48.53,48.32,48.34,20952.0,37.5791,37.5791,37.4165,37.432,20952.0
2018-06-14 10:30:00,48.34,48.39,48.15,48.25,48152.0,37.432,37.4707,37.2849,37.3623,48152.0
2018-06-14 10:40:00,48.22,48.24,48.1,48.18,15867.0,37.3391,37.3546,37.2462,37.3081,15867.0
2018-06-14 10:50:00,48.17,48.2,48.09,48.11,22331.0,37.3004,37.3236,37.2384,37.2539,22331.0
2018-06-14 11:00:00,48.14,48.36,48.13,48.26,14589.0,37.2771,37.4475,37.2694,37.3701,14589.0
2018-06-14 11:10:00,48.27,48.29,48.15,48.18,13193.0,37.3778,37.3933,37.2849,37.3081,13193.0
2018-06-14 11:20:00,48.2,48.25,48.13,48.22,44146.0,37.3236,37.3623,37.2694,37.3391,44146.0
2018-06-14 11:30:00,48.23,48.29,48.17,48.27,13703.0,37.3468,37.3933,37.3004,37.3778,13703.0
2018-06-14 11:40:00,48.26,48.32,48.25,48.31,14454.0,37.3701,37.4165,37.3623,37.4088,14454.0
2018-06-14 11:50:00,48.32,48.4,48.27,48.37,17399.0,37.4165,37.4785,37.3778,37.4552,17399.0
2018-06-14 12:00:00,48.37,48.44,48.36,48.42,19356.0,37.4552,37.5094,37.4475,37.494,19356.0
2018-06-14 12:10:00,48.44,48.46,48.38,48.45,12828.0,37.5094,37.5249,37.463,37.5172,12828.0
2018-06-14 12:20:00,48.45,48.48,48.42,48.46,13543.0,37.5172,37.5404,37.494,37.5249,13543.0
2018-06-14 12:30:00,48.46,48.47,48.44,48.44,12115.0,37.5249,37.5327,37.5094,37.5094,12115.0
2018-06-14 12:40:00,48.45,48.52,48.39,48.39,20790.0,37.5172,37.5714,37.4707,37.4707,20790.0
2018-06-14 12:50:00,48.39,48.45,48.35,48.44,11039.0,37.4707,37.5172,37.4398,37.5094,11039.0
2018-06-14 13:00:00,48.43,48.48,48.4,48.46,13222.0,37.5017,37.5404,37.4785,37.5249,13222.0
2018-06-14 13:10:00,48.46,48.46,48.41,48.45,7651.0,37.5249,37.5249,37.4862,37.5172,7651.0
2018-06-14 13:20:00,48.45,48.49,48.42,48.48,12297.0,37.5172,37.5482,37.494,37.5404,12297.0
2018-06-14 13:30:00,48.46,48.49,48.39,48.4,10007.0,37.5249,37.5482,37.4707,37.4785,10007.0
2018-06-14 13:40:00,48.41,48.47,48.4,48.43,12958.0,37.4862,37.5327,37.4785,37.5017,12958.0
2018-06-14 13:50:00,48.43,48.53,48.43,48.49,23021.0,37.5017,37.5791,37.5017,37.5482,23021.0
2018-06-14 14:00:00,48.48,48.53,48.46,48.51,20563.0,37.5404,37.5791,37.5249,37.5637,20563.0
2018-06-14 14:10:00,48.5,48.58,48.49,48.58,24103.0,37.5559,37.6179,37.5482,37.6179,24103.0
2018-06-14 14:20:00,48.58,48.63,48.58,48.63,20017.0,37.6179,37.6566,37.6179,37.6566,20017.0
2018-06-14 14:30:00,48.62,48.67,48.59,48.67,33610.0,37.6488,37.6875,37.6256,37.6875,33610.0
2018-06-14 14:40:00,48.67,48.68,48.64,48.66,26602.0,37.6875,37.6953,37.6643,37.6798,26602.0
2018-06-14 14:50:00,48.67,48.67,48.52,48.54,22318.0,37.6875,37.6875,37.5714,37.5869,22318.0
2018-06-14 15:00:00,48.54,48.7,48.54,48.69,28621.0,37.5869,37.7108,37.5869,37.703,28621.0
2018-06-14 15:10:00,48.69,48.71,48.64,48.69,30544.0,37.703,37.7185,37.6643,37.703,30544.0
2018-06-14 15:20:00,48.69,48.73,48.67,48.71,25582.0,37.703,37.734,37.6875,37.7185,25582.0
2018-06-14 15:30:00,48.72,48.76,48.63,48.67,45381.0,37.7263,37.7572,37.6566,37.6875,45381.0
2018-06-14 15:40:00,48.68,48.7,48.6,48.61,81884.0,37.6953,37.7108,37.6333,37.6411,81884.0
2018-06-14 15:50:00,48.6,48.61,48.5,48.52,139061.0,37.6333,37.6411,37.5559,37.5714,139061.0
2018-06-15 09:30:00,48.28,48.41,48.01,48.16,67087.0,37.3856,37.4862,37.1765,37.2926,67087.0
2018-06-15 09:40:00,48.22,48.4,48.15,48.23,54860.0,37.3391,37.4785,37.2849,37.3468,54860.0
2018-06-15 09:50:00,48.23,48.24,47.91,48.04,66889.0,37.3468,37.3546,37.099,37.1997,66889.0
2018-06-15 10:00:00,48.02,48.03,47.75,47.75,39958.0,37.1842,37.192,36.9751,36.9751,39958.0
2018-06-15 10:10:00,47.79,47.9,47.58,47.6,20191.0,37.0061,37.0913,36.8435,36.859,20191.0
2018-06-15 10:20:00,47.59,47.6,47.38,47.41,67265.0,36.8513,36.859,36.6886,36.7119,67265.0
2018-06-15 10:30:00,47.42,47.67,47.34,47.39,176119.0,36.7196,36.9132,36.6577,36.6964,176119.0
2018-06-15 10:40:00,47.39,47.51,47.14,47.21,243534.0,36.6964,36.7893,36.5028,36.557,243534.0
2018-06-15 10:50:00,47.21,47.22,46.98,47.0,65904.0,36.557,36.5647,36.3789,36.3944,65904.0
2018-06-15 11:00:00,47.02,47.14,46.91,46.94,34523.0,36.4099,36.5028,36.3247,36.3479,34523.0
2018-06-15 11:10:00,46.91,46.95,46.75,46.77,42252.0,36.3247,36.3557,36.2008,36.2163,42252.0
2018-06-15 11:20:00,46.77,46.84,46.7,46.74,73324.0,36.2163,36.2705,36.1621,36.1931,73324.0
2018-06-15 11:30:00,46.73,46.81,46.65,46.7,54997.0,36.1853,36.2473,36.1234,36.1621,54997.0
2018-06-15 11:40:00,46.71,46.79,46.68,46.79,37864.0,36.1698,36.2318,36.1466,36.2318,37864.0
2018-06-15 11:50:00,46.78,46.85,46.67,46.8,38594.0,36.224,36.2782,36.1389,36.2395,38594.0
2018-06-15 12:00:00,46.82,46.85,46.73,46.75,24353.0,36.255,36.2782,36.1853,36.2008,24353.0
2018-06-15 12:10:00,46.74,46.85,46.73,46.76,24450.0,36.1931,36.2782,36.1853,36.2085,24450.0
2018-06-15 12:20:00,46.76,46.79,46.68,46.7,31152.0,36.2085,36.2318,36.1466,36.1621,31152.0
2018-06-15 12:30:00,46.69,46.8,46.64,46.71,57250.0,36.1543,36.2395,36.1156,36.1698,57250.0
2018-06-15 12:40:00,46.72,46.73,46.53,46.55,46638.0,36.1776,36.1853,36.0304,36.0459,46638.0
2018-06-15 12:50:00,46.56,46.62,46.46,46.53,78773.0,36.0537,36.1001,35.9762,36.0304,78773.0
2018-06-15 13:00:00,46.53,46.57,46.46,46.52,39637.0,36.0304,36.0614,35.9762,36.0227,39637.0
2018-06-15 13:10:00,46.53,46.75,46.52,46.75,26303.0,36.0304,36.2008,36.0227,36.2008,26303.0
2018-06-15 13:20:00,46.73,46.81,46.67,46.76,23412.0,36.1853,36.2473,36.1389,36.2085,23412.0
2018-06-15 13:30:00,46.76,46.82,46.7,46.77,18746.0,36.2085,36.255,36.1621,36.2163,18746.0
2018-06-15 13:40:00,46.77,46.85,46.72,46.73,29733.0,36.2163,36.2782,36.1776,36.1853,29733.0
2018-06-15 13:50:00,46.71,46.85,46.66,46.79,24168.0,36.1698,36.2782,36.1311,36.2318,24168.0
2018-06-15 14:00:00,46.78,46.86,46.76,46.86,15039.0,36.224,36.286,36.2085,36.286,15039.0
2018-06-15 14:10:00,46.86,46.89,46.79,46.82,33094.0,36.286,36.3092,36.2318,36.255,33094.0
2018-06-15 14:20:00,46.82,47.03,46.82,46.98,27259.0,36.255,36.4176,36.255,36.3789,27259.0
2018-06-15 14:30:00,46.98,47.01,46.93,46.95,30724.0,36.3789,36.4021,36.3402,36.3557,30724.0
2018-06-15 14:40:00,46.95,46.97,46.92,46.92,17697.0,36.3557,36.3712,36.3324,36.3324,17697.0
2018-06-15 14:50:00,46.92,46.98,46.91,46.96,20948.0,36.3324,36.3789,36.3247,36.3634,20948.0
2018-06-15 15:00:00,46.96,46.96,46.73,46.74,33886.0,36.3634,36.3634,36.1853,36.1931,33886.0
2018-06-15 15:10:00,46.75,46.76,46.58,46.6,45171.0,36.2008,36.2085,36.0692,36.0846,45171.0
2018-06-15 15:20:00,46.61,46.62,46.42,46.53,47726.0,36.0924,36.1001,35.9453,36.0304,47726.0
2018-06-15 15:30:00,46.53,46.55,46.38,46.4,64444.0,36.0304,36.0459,35.9143,35.9298,64444.0
2018-06-15 15:40:00,46.41,46.56,46.38,46.55,140556.0,35.9375,36.0537,35.9143,36.0459,140556.0
2018-06-15 15:50:00,46.55,46.59,46.44,46.54,284392.0,36.0459,36.0769,35.9608,36.0382,284392.0
2018-06-18 09:30:00,46.41,47.16,46.41,47.16,37279.0,35.9375,36.5183,35.9375,36.5183,37279.0
2018-06-18 09:40:00,47.19,47.66,47.19,47.44,159380.0,36.5415,36.9055,36.5415,36.7351,159380.0
2018-06-18 09:50:00,47.41,47.59,47.32,47.41,42180.0,36.7119,36.8513,36.6422,36.7119,42180.0
2018-06-18 10:00:00,47.41,47.52,47.17,47.23,43030.0,36.7119,36.797,36.526,36.5725,43030.0
2018-06-18 10:10:00,47.23,47.39,47.09,47.31,35347.0,36.5725,36.6964,36.4641,36.6344,35347.0
2018-06-18 10:20:00,47.31,47.53,47.31,47.53,27466.0,36.6344,36.8048,36.6344,36.8048,27466.0
2018-06-18 10:30:00,47.53,47.53,47.24,47.31,37785.0,36.8048,36.8048,36.5802,36.6344,37785.0
2018-06-18 10:40:00,47.33,47.43,47.28,47.32,18143.0,36.6499,36.7274,36.6112,36.6422,18143.0
2018-06-18 10:50:00,47.31,47.56,47.28,47.41,21872.0,36.6344,36.828,36.6112,36.7119,21872.0
2018-06-18 11:00:00,47.42,47.59,47.42,47.58,18967.0,36.7196,36.8513,36.7196,36.8435,18967.0
2018-06-18 11:10:00,47.56,47.7,47.56,47.6,17062.0,36.828,36.9364,36.828,36.859,17062.0
2018-06-18 11:20:00,47.61,47.77,47.56,47.69,20306.0,36.8667,36.9906,36.828,36.9287,20306.0
2018-06-18 11:30:00,47.68,47.72,47.48,47.52,50522.0,36.9209,36.9519,36.7661,36.797,50522.0
2018-06-18 11:40:00,47.54,47.64,47.48,47.49,16049.0,36.8125,36.89,36.7661,36.7738,16049.0
2018-06-18 11:50:00,47.5,47.5,47.32,47.34,15354.0,36.7816,36.7816,36.6422,36.6577,15354.0
2018-06-18 12:00:00,47.34,47.54,47.34,47.52,11965.0,36.6577,36.8125,36.6577,36.797,11965.0
2018-06-18 12:10:00,47.52,47.57,47.48,47.53,14698.0,36.797,36.8358,36.7661,36.8048,14698.0
2018-06-18 12:20:00,47.53,47.59,47.46,47.48,10259.0,36.8048,36.8513,36.7506,36.7661,10259.0
2018-06-18 12:30:00,47.49,47.52,47.42,47.43,14725.0,36.7738,36.797,36.7196,36.7274,14725.0
2018-06-18 12:40:00,47.44,47.53,47.44,47.48,10336.0,36.7351,36.8048,36.7351,36.7661,10336.0
2018-06-18 12:50:00,47.47,47.5,47.43,47.48,8737.0,36.7583,36.7816,36.7274,36.7661,8737.0
2018-06-18 13:00:00,47.49,47.49,47.38,47.41,10333.0,36.7738,36.7738,36.6886,36.7119,10333.0
2018-06-18 13:10:00,47.4,47.52,47.38,47.51,12774.0,36.7041,36.797,36.6886,36.7893,12774.0
2018-06-18 13:20:00,47.5,47.51,47.46,47.49,9175.0,36.7816,36.7893,36.7506,36.7738,9175.0
2018-06-18 13:30:00,47.47,47.53,47.46,47.51,7047.0,36.7583,36.8048,36.7506,36.7893,7047.0
2018-06-18 13:40:00,47.52,47.54,47.49,47.52,12776.0,36.797,36.8125,36.7738,36.797,12776.0
2018-06-18 13:50:00,47.51,47.54,47.46,47.46,12983.0,36.7893,36.8125,36.7506,36.7506,12983.0
2018-06-18 14:00:00,47.46,47.55,47.42,47.55,15568.0,36.7506,36.8203,36.7196,36.8203,15568.0
2018-06-18 14:10:00,47.55,47.59,47.5,47.51,14304.0,36.8203,36.8513,36.7816,36.7893,14304.0
2018-06-18 14:20:00,47.52,47.53,47.42,47.44,12908.0,36.797,36.8048,36.7196,36.7351,12908.0
2018-06-18 14:30:00,47.43,47.45,47.32,47.39,15237.0,36.7274,36.7428,36.6422,36.6964,15237.0
2018-06-18 14:40:00,47.39,47.43,47.35,47.39,15028.0,36.6964,36.7274,36.6654,36.6964,15028.0
2018-06-18 14:50:00,47.39,47.4,47.3,47.39,74951.0,36.6964,36.7041,36.6267,36.6964,74951.0
2018-06-18 15:00:00,47.38,47.38,47.28,47.34,21503.0,36.6886,36.6886,36.6112,36.6577,21503.0
2018-06-18 15:10:00,47.34,47.38,47.27,47.29,53987.0,36.6577,36.6886,36.6035,36.6189,53987.0
2018-06-18 15:20:00,47.3,47.3,47.22,47.25,32984.0,36.6267,36.6267,36.5647,36.588,32984.0
2018-06-18 15:30:00,47.25,47.25,47.21,47.23,44006.0,36.588,36.588,36.557,36.5725,44006.0
2018-06-18 15:40:00,47.23,47.32,47.23,47.32,95726.0,36.5725,36.6422,36.5725,36.6422,95726.0
2018-06-18 15:50:00,47.31,47.42,47.3,47.4,228708.0,36.6344,36.7196,36.6267,36.7041,228708.0
2018-06-19 09:30:00,46.82,46.94,46.68,46.94,69162.0,36.255,36.3479,36.1466,36.3479,69162.0
2018-06-19 09:40:00,46.96,47.3,46.92,47.3,29507.0,36.3634,36.6267,36.3324,36.6267,29507.0
2018-06-19 09:50:00,47.3,47.43,47.2,47.43,54762.0,36.6267,36.7274,36.5493,36.7274,54762.0
2018-06-19 10:00:00,47.42,47.42,47.05,47.06,33003.0,36.7196,36.7196,36.4331,36.4408,33003.0
2018-06-19 10:10:00,47.05,47.32,47.05,47.28,29244.0,36.4331,36.6422,36.4331,36.6112,29244.0
2018-06-19 10:20:00,47.29,47.34,47.12,47.15,21070.0,36.6189,36.6577,36.4873,36.5105,21070.0
2018-06-19 10:30:00,47.12,47.14,46.71,46.83,74055.0,36.4873,36.5028,36.1698,36.2627,74055.0
2018-06-19 10:40:00,46.82,47.02,46.81,47.0,53840.0,36.255,36.4099,36.2473,36.3944,53840.0
2018-06-19 10:50:00,47.0,47.08,46.96,47.03,65886.0,36.3944,36.4563,36.3634,36.4176,65886.0
2018-06-19 11:00:00,47.03,47.19,47.02,47.18,27007.0,36.4176,36.5415,36.4099,36.5338,27007.0
2018-06-19 11:10:00,47.18,47.29,47.17,47.17,15421.0,36.5338,36.6189,36.526,36.526,15421.0
2018-06-19 11:20:00,47.16,47.3,47.15,47.17,13722.0,36.5183,36.6267,36.5105,36.526,13722.0
2018-06-19 11:30:00,47.17,47.22,47.1,47.19,45111.0,36.526,36.5647,36.4718,36.5415,45111.0
2018-06-19 11:40:00,47.19,47.32,47.17,47.25,12087.0,36.5415,36.6422,36.526,36.588,12087.0
2018-06-19 11:50:00,47.24,47.29,47.22,47.24,9959.0,36.5802,36.6189,36.5647,36.5802,9959.0
2018-06-19 12:00:00,47.26,47.29,47.19,47.25,20618.0,36.5957,36.6189,36.5415,36.588,20618.0
2018-06-19 12:10:00,47.24,47.31,47.21,47.29,12408.0,36.5802,36.6344,36.557,36.6189,12408.0
2018-06-19 12:20:00,47.3,47.37,47.3,47.37,17620.0,36.6267,36.6809,36.6267,36.6809,17620.0
2018-06-19 12:30:00,47.36,47.46,47.35,47.45,11277.0,36.6732,36.7506,36.6654,36.7428,11277.0
2018-06-19 12:40:00,47.44,47.51,47.43,47.5,15535.0,36.7351,36.7893,36.7274,36.7816,15535.0
2018-06-19 12:50:00,47.49,47.58,47.48,47.58,16980.0,36.7738,36.8435,36.7661,36.8435,16980.0
2018-06-19 13:00:00,47.59,47.63,47.52,47.54,19417.0,36.8513,36.8822,36.797,36.8125,19417.0
2018-06-19 13:10:00,47.54,47.65,47.53,47.55,16505.0,36.8125,36.8977,36.8048,36.8203,16505.0
2018-06-19 13:20:00,47.53,47.55,47.44,47.49,15589.0,36.8048,36.8203,36.7351,36.7738,15589.0
2018-06-19 13:30:00,47.48,47.6,47.48,47.58,21666.0,36.7661,36.859,36.7661,36.8435,21666.0
2018-06-19 13:40:00,47.58,47.6,47.53,47.56,20224.0,36.8435,36.859,36.8048,36.828,20224.0
2018-06-19 13:50:00,47.56,47.68,47.54,47.66,18822.0,36.828,36.9209,36.8125,36.9055,18822.0
2018-06-19 14:00:00,47.66,47.69,47.63,47.69,18844.0,36.9055,36.9287,36.8822,36.9287,18844.0
2018-06-19 14:10:00,47.68,47.86,47.67,47.86,34543.0,36.9209,37.0603,36.9132,37.0603,34543.0
2018-06-19 14:20:00,47.85,47.89,47.8,47.84,27278.0,37.0526,37.0836,37.0139,37.0448,27278.0
2018-06-19 14:30:00,47.83,47.86,47.75,47.75,33728.0,37.0371,37.0603,36.9751,36.9751,33728.0
2018-06-19 14:40:00,47.74,47.85,47.7,47.72,65518.0,36.9674,37.0526,36.9364,36.9519,65518.0
2018-06-19 14:50:00,47.72,47.76,47.63,47.69,42147.0,36.9519,36.9829,36.8822,36.9287,42147.0
2018-06-19 15:00:00,47.69,47.7,47.57,47.67,39776.0,36.9287,36.9364,36.8358,36.9132,39776.0
2018-06-19 15:10:00,47.68,47.69,47.62,47.63,30162.0,36.9209,36.9287,36.8745,36.8822,30162.0
2018-06-19 15:20:00,47.64,47.7,47.62,47.68,35758.0,36.89,36.9364,36.8745,36.9209,35758.0
2018-06-19 15:30:00,47.68,47.75,47.67,47.72,53734.0,36.9209,36.9751,36.9132,36.9519,53734.0
2018-06-19 15:40:00,47.71,47.71,47.6,47.66,91512.0,36.9442,36.9442,36.859,36.9055,91512.0
2018-06-19 15:50:00,47.66,47.7,47.58,47.68,173599.0,36.9055,36.9364,36.8435,36.9209,173599.0
2018-06-20 09:30:00,48.18,48.46,47.92,48.19,225904.0,37.3081,37.5249,37.1068,37.3159,225904.0
2018-06-20 09:40:00,48.23,48.37,48.09,48.29,34615.0,37.3468,37.4552,37.2384,37.3933,34615.0
2018-06-20 09:50:00,48.31,48.55,48.27,48.38,70604.0,37.4088,37.5946,37.3778,37.463,70604.0
2018-06-20 10:00:00,48.4,48.7,48.36,48.57,60377.0,37.4785,37.7108,37.4475,37.6101,60377.0
2018-06-20 10:10:00,48.57,48.57,48.45,48.56,76224.0,37.6101,37.6101,37.5172,37.6024,76224.0
2018-06-20 10:20:00,48.51,48.54,48.31,48.49,44035.0,37.5637,37.5869,37.4088,37.5482,44035.0
2018-06-20 10:30:00,48.46,48.58,48.21,48.33,89543.0,37.5249,37.6179,37.3313,37.4243,89543.0
2018-06-20 10:40:00,48.31,48.53,48.3,48.47,22224.0,37.4088,37.5791,37.401,37.5327,22224.0
2018-06-20 10:50:00,48.48,48.49,48.33,48.35,27210.0,37.5404,37.5482,37.4243,37.4398,27210.0
2018-06-20 11:00:00,48.37,48.48,48.34,48.44,30087.0,37.4552,37.5404,37.432,37.5094,30087.0
2018-06-20 11:10:00,48.44,48.57,48.41,48.56,24013.0,37.5094,37.6101,37.4862,37.6024,24013.0
2018-06-20 11:20:00,48.57,48.64,48.53,48.57,21568.0,37.6101,37.6643,37.5791,37.6101,21568.0
2018-06-20 11:30:00,48.57,48.61,48.52,48.53,13312.0,37.6101,37.6411,37.5714,37.5791,13312.0
2018-06-20 11:40:00,48.54,48.57,48.49,48.55,15104.0,37.5869,37.6101,37.5482,37.5946,15104.0
2018-06-20 11:50:00,48.55,48.67,48.54,48.63,62407.0,37.5946,37.6875,37.5869,37.6566,62407.0
2018-06-20 12:00:00,48.63,48.7,48.62,48.66,43147.0,37.6566,37.7108,37.6488,37.6798,43147.0
2018-06-20 12:10:00,48.66,48.66,48.48,48.48,25831.0,37.6798,37.6798,37.5404,37.5404,25831.0
2018-06-20 12:20:00,48.48,48.52,48.46,48.48,112585.0,37.5404,37.5714,37.5249,37.5404,112585.0
2018-06-20 12:30:00,48.47,48.56,48.47,48.55,56612.0,37.5327,37.6024,37.5327,37.5946,56612.0
2018-06-20 12:40:00,48.55,48.56,48.47,48.48,26795.0,37.5946,37.6024,37.5327,37.5404,26795.0
2018-06-20 12:50:00,48.46,48.53,48.46,48.52,25773.0,37.5249,37.5791,37.5249,37.5714,25773.0
2018-06-20 13:00:00,48.53,48.56,48.49,48.5,18982.0,37.5791,37.6024,37.5482,37.5559,18982.0
2018-06-20 13:10:00,48.5,48.51,48.45,48.47,17270.0,37.5559,37.5637,37.5172,37.5327,17270.0
2018-06-20 13:20:00,48.47,48.53,48.46,48.52,20172.0,37.5327,37.5791,37.5249,37.5714,20172.0
2018-06-20 13:30:00,48.52,48.57,48.52,48.56,16490.0,37.5714,37.6101,37.5714,37.6024,16490.0
2018-06-20 13:40:00,48.56,48.64,48.55,48.6,30432.0,37.6024,37.6643,37.5946,37.6333,30432.0
2018-06-20 13:50:00,48.61,48.62,48.57,48.58,23197.0,37.6411,37.6488,37.6101,37.6179,23197.0
2018-06-20 14:00:00,48.58,48.63,48.57,48.63,23253.0,37.6179,37.6566,37.6101,37.6566,23253.0
2018-06-20 14:10:00,48.63,48.66,48.51,48.55,43342.0,37.6566,37.6798,37.5637,37.5946,43342.0
2018-06-20 14:20:00,48.55,48.62,48.53,48.53,49371.0,37.5946,37.6488,37.5791,37.5791,49371.0
2018-06-20 14:30:00,48.54,48.54,48.48,48.5,38711.0,37.5869,37.5869,37.5404,37.5559,38711.0
2018-06-20 14:40:00,48.5,48.52,48.48,48.5,22250.0,37.5559,37.5714,37.5404,37.5559,22250.0
2018-06-20 14:50:00,48.49,48.53,48.49,48.51,59688.0,37.5482,37.5791,37.5482,37.5637,59688.0
2018-06-20 15:00:00,48.51,48.52,48.44,48.44,52266.0,37.5637,37.5714,37.5094,37.5094,52266.0
2018-06-20 15:10:00,48.45,48.5,48.41,48.49,33272.0,37.5172,37.5559,37.4862,37.5482,33272.0
2018-06-20 15:20:00,48.5,48.61,48.49,48.59,72955.0,37.5559,37.6411,37.5482,37.6256,72955.0
2018-06-20 15:30:00,48.58,48.7,48.54,48.56,133878.0,37.6179,37.7108,37.5869,37.6024,133878.0
2018-06-20 15:40:00,48.55,48.61,48.52,48.54,105995.0,37.5946,37.6411,37.5714,37.5869,105995.0
2018-06-20 15:50:00,48.54,48.61,48.48,48.52,268452.0,37.5869,37.6411,37.5404,37.5714,268452.0
2018-06-21 09:30:00,48.1,48.31,47.99,48.27,34792.0,37.2462,37.4088,37.161,37.3778,34792.0
2018-06-21 09:40:00,48.23,48.4,48.15,48.38,52869.0,37.3468,37.4785,37.2849,37.463,52869.0
2018-06-21 09:50:00,48.38,48.49,48.27,48.37,39922.0,37.463,37.5482,37.3778,37.4552,39922.0
2018-06-21 10:00:00,48.34,48.51,48.2,48.31,24661.0,37.432,37.5637,37.3236,37.4088,24661.0
2018-06-21 10:10:00,48.28,48.34,48.23,48.32,22229.0,37.3856,37.432,37.3468,37.4165,22229.0
2018-06-21 10:20:00,48.32,48.48,48.26,48.35,19973.0,37.4165,37.5404,37.3701,37.4398,19973.0
2018-06-21 10:30:00,48.36,48.52,48.28,48.48,40791.0,37.4475,37.5714,37.3856,37.5404,40791.0
2018-06-21 10:40:00,48.48,48.5,48.38,48.44,22639.0,37.5404,37.5559,37.463,37.5094,22639.0
2018-06-21 10:50:00,48.48,48.56,48.35,48.46,24157.0,37.5404,37.6024,37.4398,37.5249,24157.0
2018-06-21 11:00:00,48.45,48.45,48.3,48.38,18595.0,37.5172,37.5172,37.401,37.463,18595.0
2018-06-21 11:10:00,48.37,48.44,48.29,48.41,22519.0,37.4552,37.5094,37.3933,37.4862,22519.0
2018-06-21 11:20:00,48.41,48.45,48.31,48.43,17721.0,37.4862,37.5172,37.4088,37.5017,17721.0
2018-06-21 11:30:00,48.43,48.53,48.37,48.47,30244.0,37.5017,37.5791,37.4552,37.5327,30244.0
2018-06-21 11:40:00,48.46,48.51,48.4,48.49,18456.0,37.5249,37.5637,37.4785,37.5482,18456.0
2018-06-21 11:50:00,48.49,48.64,48.48,48.64,22606.0,37.5482,37.6643,37.5404,37.6643,22606.0
2018-06-21 12:00:00,48.64,48.69,48.5,48.53,20418.0,37.6643,37.703,37.5559,37.5791,20418.0
2018-06-21 12:10:00,48.53,48.56,48.51,48.56,17663.0,37.5791,37.6024,37.5637,37.6024,17663.0
2018-06-21 12:20:00,48.57,48.57,48.5,48.54,32298.0,37.6101,37.6101,37.5559,37.5869,32298.0
2018-06-21 12:30:00,48.53,48.57,48.43,48.52,21918.0,37.5791,37.6101,37.5017,37.5714,21918.0
2018-06-21 12:40:00,48.51,48.55,48.49,48.51,13875.0,37.5637,37.5946,37.5482,37.5637,13875.0
2018-06-21 12:50:00,48.5,48.53,48.45,48.47,11302.0,37.5559,37.5791,37.5172,37.5327,11302.0
2018-06-21 13:00:00,48.46,48.49,48.44,48.46,10736.0,37.5249,37.5482,37.5094,37.5249,10736.0
2018-06-21 13:10:00,48.46,48.56,48.41,48.49,20824.0,37.5249,37.6024,37.4862,37.5482,20824.0
2018-06-21 13:20:00,48.48,48.53,48.47,48.48,14601.0,37.5404,37.5791,37.5327,37.5404,14601.0
2018-06-21 13:30:00,48.47,48.53,48.43,48.52,19231.0,37.5327,37.5791,37.5017,37.5714,19231.0
2018-06-21 13:40:00,48.52,48.53,48.41,48.42,22768.0,37.5714,37.5791,37.4862,37.494,22768.0
2018-06-21 13:50:00,48.42,48.45,48.36,48.45,21341.0,37.494,37.5172,37.4475,37.5172,21341.0
2018-06-21 14:00:00,48.46,48.5,48.42,48.45,19655.0,37.5249,37.5559,37.494,37.5172,19655.0
2018-06-21 14:10:00,48.47,48.49,48.35,48.41,45023.0,37.5327,37.5482,37.4398,37.4862,45023.0
2018-06-21 14:20:00,48.4,48.41,48.32,48.39,18590.0,37.4785,37.4862,37.4165,37.4707,18590.0
2018-06-21 14:30:00,48.4,48.41,48.33,48.35,15547.0,37.4785,37.4862,37.4243,37.4398,15547.0
2018-06-21 14:40:00,48.35,48.4,48.32,48.38,20842.0,37.4398,37.4785,37.4165,37.463,20842.0
2018-06-21 14:50:00,48.38,48.39,48.27,48.31,36608.0,37.463,37.4707,37.3778,37.4088,36608.0
2018-06-21 15:00:00,48.31,48.44,48.3,48.42,38383.0,37.4088,37.5094,37.401,37.494,38383.0
2018-06-21 15:10:00,48.41,48.46,48.37,48.38,19992.0,37.4862,37.5249,37.4552,37.463,19992.0
2018-06-21 15:20:00,48.38,48.38,48.24,48.35,39454.0,37.463,37.463,37.3546,37.4398,39454.0
2018-06-21 15:30:00,48.35,48.37,48.26,48.31,57758.0,37.4398,37.4552,37.3701,37.4088,57758.0
2018-06-21 15:40:00,48.31,48.31,48.16,48.26,104289.0,37.4088,37.4088,37.2926,37.3701,104289.0
2018-06-21 15:50:00,48.25,48.33,48.22,48.25,160491.0,37.3623,37.4243,37.3391,37.3623,160491.0
2018-06-22 09:30:00,49.74,50.67,49.01,49.91,130830.0,38.5161,39.2362,37.9508,38.6477,130830.0
2018-06-22 09:40:00,49.91,50.23,49.88,50.07,70935.0,38.6477,38.8955,38.6245,38.7716,70935.0
2018-06-22 09:50:00,50.05,50.23,49.93,49.99,100123.0,38.7561,38.8955,38.6632,38.7097,100123.0
2018-06-22 10:00:00,50.01,50.14,49.96,50.01,94139.0,38.7252,38.8258,38.6865,38.7252,94139.0
2018-06-22 10:10:00,50.05,50.38,50.03,50.38,42852.0,38.7561,39.0117,38.7407,39.0117,42852.0
2018-06-22 10:20:00,50.39,50.43,50.26,50.27,60143.0,39.0194,39.0504,38.9188,38.9265,60143.0
2018-06-22 10:30:00,50.28,50.41,50.13,50.13,132012.0,38.9342,39.0349,38.8181,38.8181,132012.0
2018-06-22 10:40:00,50.14,50.16,49.96,50.01,61788.0,38.8258,38.8413,38.6865,38.7252,61788.0
2018-06-22 10:50:00,50.01,50.1,49.96,49.99,25911.0,38.7252,38.7949,38.6865,38.7097,25911.0
2018-06-22 11:00:00,50.02,50.15,49.95,50.03,41161.0,38.7329,38.8336,38.6787,38.7407,41161.0
2018-06-22 11:10:00,50.0,50.01,49.81,49.83,27984.0,38.7174,38.7252,38.5703,38.5858,27984.0
2018-06-22 11:20:00,49.84,49.87,49.62,49.74,40395.0,38.5935,38.6168,38.4232,38.5161,40395.0
2018-06-22 11:30:00,49.74,49.76,49.54,49.56,27990.0,38.5161,38.5316,38.3612,38.3767,27990.0
2018-06-22 11:40:00,49.54,49.88,49.48,49.87,76635.0,38.3612,38.6245,38.3148,38.6168,76635.0
2018-06-22 11:50:00,49.87,49.87,49.77,49.84,25444.0,38.6168,38.6168,38.5393,38.5935,25444.0
2018-06-22 12:00:00,49.85,49.95,49.83,49.95,15510.0,38.6013,38.6787,38.5858,38.6787,15510.0
2018-06-22 12:10:00,49.93,49.93,49.84,49.87,21463.0,38.6632,38.6632,38.5935,38.6168,21463.0
2018-06-22 12:20:00,49.85,50.06,49.84,50.03,33937.0,38.6013,38.7639,38.5935,38.7407,33937.0
2018-06-22 12:30:00,50.02,50.09,49.95,49.95,25582.0,38.7329,38.7871,38.6787,38.6787,25582.0
2018-06-22 12:40:00,49.94,49.97,49.87,49.94,19103.0,38.671,38.6942,38.6168,38.671,19103.0
2018-06-22 12:50:00,49.95,49.96,49.8,49.82,30202.0,38.6787,38.6865,38.5626,38.578,30202.0
2018-06-22 13:00:00,49.83,49.84,49.75,49.76,26017.0,38.5858,38.5935,38.5238,38.5316,26017.0
2018-06-22 13:10:00,49.77,49.81,49.74,49.76,22103.0,38.5393,38.5703,38.5161,38.5316,22103.0
2018-06-22 13:20:00,49.76,49.9,49.76,49.85,21259.0,38.5316,38.64,38.5316,38.6013,21259.0
2018-06-22 13:30:00,49.84,49.94,49.73,49.74,57415.0,38.5935,38.671,38.5084,38.5161,57415.0
2018-06-22 13:40:00,49.74,49.78,49.58,49.64,44294.0,38.5161,38.5471,38.3922,38.4387,44294.0
2018-06-22 13:50:00,49.63,49.64,49.55,49.56,33533.0,38.4309,38.4387,38.369,38.3767,33533.0
2018-06-22 14:00:00,49.56,49.61,49.52,49.6,18687.0,38.3767,38.4154,38.3457,38.4077,18687.0
2018-06-22 14:10:00,49.6,49.65,49.53,49.62,23887.0,38.4077,38.4464,38.3535,38.4232,23887.0
2018-06-22 14:20:00,49.6,49.67,49.6,49.61,20911.0,38.4077,38.4619,38.4077,38.4154,20911.0
2018-06-22 14:30:00,49.6,49.61,49.47,49.51,30108.0,38.4077,38.4154,38.307,38.338,30108.0
2018-06-22 14:40:00,49.51,49.58,49.49,49.58,29748.0,38.338,38.3922,38.3225,38.3922,29748.0
2018-06-22 14:50:00,49.58,49.7,49.57,49.63,34563.0,38.3922,38.4851,38.3845,38.4309,34563.0
2018-06-22 15:00:00,49.61,49.61,49.49,49.53,29524.0,38.4154,38.4154,38.3225,38.3535,29524.0
2018-06-22 15:10:00,49.53,49.57,49.46,49.46,46993.0,38.3535,38.3845,38.2993,38.2993,46993.0
2018-06-22 15:20:00,49.45,49.56,49.44,49.49,45343.0,38.2915,38.3767,38.2838,38.3225,45343.0
2018-06-22 15:30:00,49.49,49.49,49.39,49.44,64231.0,38.3225,38.3225,38.2451,38.2838,64231.0
2018-06-22 15:40:00,49.44,49.56,49.43,49.55,106564.0,38.2838,38.3767,38.2761,38.369,106564.0
2018-06-22 15:50:00,49.55,49.59,49.4,49.44,217298.0,38.369,38.3999,38.2528,38.2838,217298.0
2018-06-25 09:30:00,49.36,49.69,49.14,49.51,28370.0,38.2218,38.4774,38.0515,38.338,28370.0
2018-06-25 09:40:00,49.47,49.49,49.12,49.23,23517.0,38.307,38.3225,38.036,38.1212,23517.0
2018-06-25 09:50:00,49.21,49.26,48.8,48.81,25281.0,38.1057,38.1444,37.7882,37.796,25281.0
2018-06-25 10:00:00,48.83,48.96,48.66,48.88,31744.0,37.8114,37.9121,37.6798,37.8502,31744.0
2018-06-25 10:10:00,48.86,48.98,48.81,48.83,54975.0,37.8347,37.9276,37.796,37.8114,54975.0
2018-06-25 10:20:00,48.83,49.06,48.76,48.91,90634.0,37.8114,37.9895,37.7572,37.8734,90634.0
2018-06-25 10:30:00,49.0,49.0,48.49,48.49,78413.0,37.9431,37.9431,37.5482,37.5482,78413.0
2018-06-25 10:40:00,48.51,48.61,48.37,48.57,60323.0,37.5637,37.6411,37.4552,37.6101,60323.0
2018-06-25 10:50:00,48.64,48.72,48.54,48.7,13275.0,37.6643,37.7263,37.5869,37.7108,13275.0
2018-06-25 11:00:00,48.71,48.71,48.45,48.51,28847.0,37.7185,37.7185,37.5172,37.5637,28847.0
2018-06-25 11:10:00,48.5,48.61,48.37,48.43,15000.0,37.5559,37.6411,37.4552,37.5017,15000.0
2018-06-25 11:20:00,48.45,48.53,48.41,48.48,17295.0,37.5172,37.5791,37.4862,37.5404,17295.0
2018-06-25 11:30:00,48.47,48.56,48.44,48.54,21309.0,37.5327,37.6024,37.5094,37.5869,21309.0
2018-06-25 11:40:00,48.53,48.68,48.51,48.67,37887.0,37.5791,37.6953,37.5637,37.6875,37887.0
2018-06-25 11:50:00,48.68,48.82,48.61,48.81,50760.0,37.6953,37.8037,37.6411,37.796,50760.0
2018-06-25 12:00:00,48.82,48.82,48.69,48.7,35259.0,37.8037,37.8037,37.703,37.7108,35259.0
2018-06-25 12:10:00,48.71,48.88,48.68,48.8,24842.0,37.7185,37.8502,37.6953,37.7882,24842.0
2018-06-25 12:20:00,48.8,48.9,48.74,48.84,27337.0,37.7882,37.8656,37.7418,37.8192,27337.0
2018-06-25 12:30:00,48.84,48.84,48.73,48.73,16107.0,37.8192,37.8192,37.734,37.734,16107.0
2018-06-25 12:40:00,48.74,48.8,48.73,48.77,17890.0,37.7418,37.7882,37.734,37.765,17890.0
2018-06-25 12:50:00,48.77,48.79,48.73,48.77,25033.0,37.765,37.7805,37.734,37.765,25033.0
2018-06-25 13:00:00,48.76,48.76,48.63,48.7,18141.0,37.7572,37.7572,37.6566,37.7108,18141.0
2018-06-25 13:10:00,48.71,48.74,48.66,48.71,21702.0,37.7185,37.7418,37.6798,37.7185,21702.0
2018-06-25 13:20:00,48.72,48.77,48.65,48.72,23807.0,37.7263,37.765,37.6721,37.7263,23807.0
2018-06-25 13:30:00,48.73,48.75,48.62,48.62,29293.0,37.734,37.7495,37.6488,37.6488,29293.0
2018-06-25 13:40:00,48.63,48.83,48.63,48.74,42395.0,37.6566,37.8114,37.6566,37.7418,42395.0
2018-06-25 13:50:00,48.74,48.76,48.65,48.65,17580.0,37.7418,37.7572,37.6721,37.6721,17580.0
2018-06-25 14:00:00,48.65,48.68,48.57,48.63,17552.0,37.6721,37.6953,37.6101,37.6566,17552.0
2018-06-25 14:10:00,48.63,48.67,48.56,48.57,49837.0,37.6566,37.6875,37.6024,37.6101,49837.0
2018-06-25 14:20:00,48.58,48.62,48.43,48.49,36783.0,37.6179,37.6488,37.5017,37.5482,36783.0
2018-06-25 14:30:00,48.5,48.64,48.49,48.49,30381.0,37.5559,37.6643,37.5482,37.5482,30381.0
2018-06-25 14:40:00,48.48,48.5,48.42,48.45,26547.0,37.5404,37.5559,37.494,37.5172,26547.0
2018-06-25 14:50:00,48.45,48.48,48.38,48.47,28366.0,37.5172,37.5404,37.463,37.5327,28366.0
2018-06-25 15:00:00,48.47,48.52,48.46,48.52,33837.0,37.5327,37.5714,37.5249,37.5714,33837.0
2018-06-25 15:10:00,48.51,48.54,48.45,48.49,48945.0,37.5637,37.5869,37.5172,37.5482,48945.0
2018-06-25 15:20:00,48.49,48.49,48.35,48.42,36470.0,37.5482,37.5482,37.4398,37.494,36470.0
2018-06-25 15:30:00,48.43,48.63,48.4,48.6,69667.0,37.5017,37.6566,37.4785,37.6333,69667.0
2018-06-25 15:40:00,48.6,48.63,48.42,48.48,90069.0,37.6333,37.6566,37.494,37.5404,90069.0
2018-06-25 15:50:00,48.48,48.5,48.42,48.48,185244.0,37.5404,37.5559,37.494,37.5404,185244.0
2018-06-26 09:30:00,48.69,48.89,48.55,48.77,34567.0,37.703,37.8579,37.5946,37.765,34567.0
2018-06-26 09:40:00,48.75,48.77,48.45,48.48,41244.0,37.7495,37.765,37.5172,37.5404,41244.0
2018-06-26 09:50:00,48.46,48.52,48.36,48.5,13984.0,37.5249,37.5714,37.4475,37.5559,13984.0
2018-06-26 10:00:00,48.49,48.56,48.34,48.34,21135.0,37.5482,37.6024,37.432,37.432,21135.0
2018-06-26 10:10:00,48.33,48.4,48.24,48.24,26257.0,37.4243,37.4785,37.3546,37.3546,26257.0
2018-06-26 10:20:00,48.23,48.26,47.92,47.92,45254.0,37.3468,37.3701,37.1068,37.1068,45254.0
2018-06-26 10:30:00,47.91,47.95,47.81,47.95,51886.0,37.099,37.13,37.0216,37.13,51886.0
2018-06-26 10:40:00,47.95,48.06,47.94,47.95,43128.0,37.13,37.2152,37.1223,37.13,43128.0
2018-06-26 10:50:00,47.95,47.96,47.86,47.92,33367.0,37.13,37.1378,37.0603,37.1068,33367.0
2018-06-26 11:00:00,47.91,48.07,47.9,48.07,49645.0,37.099,37.2229,37.0913,37.2229,49645.0
2018-06-26 11:10:00,48.07,48.3,48.07,48.3,35854.0,37.2229,37.401,37.2229,37.401,35854.0
2018-06-26 11:20:00,48.3,48.5,48.3,48.48,30064.0,37.401,37.5559,37.401,37.5404,30064.0
2018-06-26 11:30:00,48.47,48.5,48.37,48.4,60839.0,37.5327,37.5559,37.4552,37.4785,60839.0
2018-06-26 11:40:00,48.38,48.66,48.36,48.65,36149.0,37.463,37.6798,37.4475,37.6721,36149.0
2018-06-26 11:50:00,48.64,48.69,48.57,48.6,55111.0,37.6643,37.703,37.6101,37.6333,55111.0
2018-06-26 12:00:00,48.61,48.83,48.6,48.82,124403.0,37.6411,37.8114,37.6333,37.8037,124403.0
2018-06-26 12:10:00,48.82,48.89,48.7,48.71,68057.0,37.8037,37.8579,37.7108,37.7185,68057.0
2018-06-26 12:20:00,48.71,48.81,48.63,48.76,36032.0,37.7185,37.796,37.6566,37.7572,36032.0
2018-06-26 12:30:00,48.76,48.84,48.73,48.78,46810.0,37.7572,37.8192,37.734,37.7727,46810.0
2018-06-26 12:40:00,48.77,48.91,48.75,48.84,36641.0,37.765,37.8734,37.7495,37.8192,36641.0
2018-06-26 12:50:00,48.82,48.94,48.82,48.91,16648.0,37.8037,37.8966,37.8037,37.8734,16648.0
2018-06-26 13:00:00,48.92,48.94,48.83,48.92,18241.0,37.8811,37.8966,37.8114,37.8811,18241.0
2018-06-26 13:10:00,48.92,48.94,48.85,48.88,25988.0,37.8811,37.8966,37.8269,37.8502,25988.0
2018-06-26 13:20:00,48.88,48.9,48.81,48.83,32379.0,37.8502,37.8656,37.796,37.8114,32379.0
2018-06-26 13:30:00,48.85,48.88,48.77,48.81,29008.0,37.8269,37.8502,37.765,37.796,29008.0
2018-06-26 13:40:00,48.8,48.82,48.71,48.78,46202.0,37.7882,37.8037,37.7185,37.7727,46202.0
2018-06-26 13:50:00,48.8,48.81,48.75,48.77,25834.0,37.7882,37.796,37.7495,37.765,25834.0
2018-06-26 14:00:00,48.77,48.79,48.71,48.72,30528.0,37.765,37.7805,37.7185,37.7263,30528.0
2018-06-26 14:10:00,48.73,48.77,48.65,48.77,24996.0,37.734,37.765,37.6721,37.765,24996.0
2018-06-26 14:20:00,48.78,48.84,48.76,48.82,22970.0,37.7727,37.8192,37.7572,37.8037,22970.0
2018-06-26 14:30:00,48.81,48.87,48.79,48.83,22446.0,37.796,37.8424,37.7805,37.8114,22446.0
2018-06-26 14:40:00,48.84,48.88,48.79,48.79,39444.0,37.8192,37.8502,37.7805,37.7805,39444.0
2018-06-26 14:50:00,48.79,48.94,48.77,48.92,65899.0,37.7805,37.8966,37.765,37.8811,65899.0
2018-06-26 15:00:00,48.92,49.01,48.91,48.98,79348.0,37.8811,37.9508,37.8734,37.9276,79348.0
2018-06-26 15:10:00,48.98,49.05,48.98,48.99,32342.0,37.9276,37.9818,37.9276,37.9353,32342.0
2018-06-26 15:20:00,48.98,49.02,48.94,48.99,93618.0,37.9276,37.9586,37.8966,37.9353,93618.0
2018-06-26 15:30:00,49.0,49.07,48.93,49.01,69245.0,37.9431,37.9973,37.8889,37.9508,69245.0
2018-06-26 15:40:00,49.01,49.06,48.95,48.99,111370.0,37.9508,37.9895,37.9044,37.9353,111370.0
2018-06-26 15:50:00,48.98,49.17,48.96,49.0,316034.0,37.9276,38.0747,37.9121,37.9431,316034.0
2018-06-27 09:30:00,49.57,50.2,49.32,50.14,115230.0,38.3845,38.8723,38.1909,38.8258,115230.0
2018-06-27 09:40:00,50.14,50.27,50.01,50.13,29681.0,38.8258,38.9265,38.7252,38.8181,29681.0
2018-06-27 09:50:00,50.12,50.27,49.86,49.86,282363.0,38.8104,38.9265,38.609,38.609,282363.0
2018-06-27 10:00:00,49.83,50.07,49.72,49.92,133411.0,38.5858,38.7716,38.5006,38.6555,133411.0
2018-06-27 10:10:00,49.92,50.17,49.85,49.94,42119.0,38.6555,38.8491,38.6013,38.671,42119.0
2018-06-27 10:20:00,49.95,49.98,49.56,49.57,30399.0,38.6787,38.7019,38.3767,38.3845,30399.0
2018-06-27 10:30:00,49.61,50.13,49.59,50.13,31737.0,38.4154,38.8181,38.3999,38.8181,31737.0
2018-06-27 10:40:00,50.09,50.1,49.78,49.78,36237.0,38.7871,38.7949,38.5471,38.5471,36237.0
2018-06-27 10:50:00,49.79,49.88,49.77,49.77,43012.0,38.5548,38.6245,38.5393,38.5393,43012.0
2018-06-27 11:00:00,49.78,49.8,49.38,49.45,32601.0,38.5471,38.5626,38.2373,38.2915,32601.0
2018-06-27 11:10:00,49.45,49.67,49.36,49.65,63420.0,38.2915,38.4619,38.2218,38.4464,63420.0
2018-06-27 11:20:00,49.66,49.66,49.27,49.27,29019.0,38.4542,38.4542,38.1522,38.1522,29019.0
2018-06-27 11:30:00,49.26,49.37,49.14,49.33,119426.0,38.1444,38.2296,38.0515,38.1986,119426.0
2018-06-27 11:40:00,49.32,49.32,49.19,49.19,30000.0,38.1909,38.1909,38.0902,38.0902,30000.0
2018-06-27 11:50:00,49.21,49.29,49.19,49.22,37778.0,38.1057,38.1676,38.0902,38.1134,37778.0
2018-06-27 12:00:00,49.23,49.3,49.21,49.28,51833.0,38.1212,38.1754,38.1057,38.1599,51833.0
2018-06-27 12:10:00,49.27,49.46,49.24,49.44,59683.0,38.1522,38.2993,38.1289,38.2838,59683.0
2018-06-27 12:20:00,49.43,49.54,49.43,49.5,73652.0,38.2761,38.3612,38.2761,38.3303,73652.0
2018-06-27 12:30:00,49.49,49.5,49.37,49.39,19453.0,38.3225,38.3303,38.2296,38.2451,19453.0
2018-06-27 12:40:00,49.39,49.4,49.31,49.36,22434.0,38.2451,38.2528,38.1831,38.2218,22434.0
2018-06-27 12:50:00,49.36,49.4,49.3,49.3,22341.0,38.2218,38.2528,38.1754,38.1754,22341.0
2018-06-27 13:00:00,49.32,49.44,49.32,49.33,26197.0,38.1909,38.2838,38.1909,38.1986,26197.0
2018-06-27 13:10:00,49.33,49.33,49.15,49.15,30140.0,38.1986,38.1986,38.0592,38.0592,30140.0
2018-06-27 13:20:00,49.16,49.34,49.16,49.26,31115.0,38.067,38.2064,38.067,38.1444,31115.0
2018-06-27 13:30:00,49.26,49.32,49.21,49.24,37481.0,38.1444,38.1909,38.1057,38.1289,37481.0
2018-06-27 13:40:00,49.25,49.31,49.21,49.26,26419.0,38.1367,38.1831,38.1057,38.1444,26419.0
2018-06-27 13:50:00,49.26,49.34,49.21,49.33,22467.0,38.1444,38.2064,38.1057,38.1986,22467.0
2018-06-27 14:00:00,49.33,49.35,49.16,49.17,33579.0,38.1986,38.2141,38.067,38.0747,33579.0
2018-06-27 14:10:00,49.16,49.2,49.1,49.17,37466.0,38.067,38.098,38.0205,38.0747,37466.0
2018-06-27 14:20:00,49.18,49.23,49.07,49.07,28955.0,38.0825,38.1212,37.9973,37.9973,28955.0
2018-06-27 14:30:00,49.07,49.09,48.98,49.03,36717.0,37.9973,38.0128,37.9276,37.9663,36717.0
2018-06-27 14:40:00,49.02,49.23,49.01,49.18,52482.0,37.9586,38.1212,37.9508,38.0825,52482.0
2018-06-27 14:50:00,49.2,49.25,49.11,49.13,34581.0,38.098,38.1367,38.0283,38.0437,34581.0
2018-06-27 15:00:00,49.12,49.3,49.11,49.24,82491.0,38.036,38.1754,38.0283,38.1289,82491.0
2018-06-27 15:10:00,49.22,49.25,49.14,49.25,46728.0,38.1134,38.1367,38.0515,38.1367,46728.0
2018-06-27 15:20:00,49.27,49.38,49.25,49.35,68264.0,38.1522,38.2373,38.1367,38.2141,68264.0
2018-06-27 15:30:00,49.35,49.35,49.19,49.26,81223.0,38.2141,38.2141,38.0902,38.1444,81223.0
2018-06-27 15:40:00,49.26,49.34,49.18,49.2,145453.0,38.1444,38.2064,38.0825,38.098,145453.0
2018-06-27 15:50:00,49.2,49.32,49.16,49.24,256986.0,38.098,38.1909,38.067,38.1289,256986.0
2018-06-28 09:30:00,49.5,49.9,48.87,49.02,37258.0,38.3303,38.64,37.8424,37.9586,37258.0
2018-06-28 09:40:00,49.02,49.32,48.85,49.04,28924.0,37.9586,38.1909,37.8269,37.9741,28924.0
2018-06-28 09:50:00,49.09,49.4,49.08,49.26,32714.0,38.0128,38.2528,38.005,38.1444,32714.0
2018-06-28 10:00:00,49.31,49.6,49.31,49.48,18852.0,38.1831,38.4077,38.1831,38.3148,18852.0
2018-06-28 10:10:00,49.5,49.51,49.18,49.24,31104.0,38.3303,38.338,38.0825,38.1289,31104.0
2018-06-28 10:20:00,49.21,49.32,49.12,49.17,39554.0,38.1057,38.1909,38.036,38.0747,39554.0
2018-06-28 10:30:00,49.16,49.3,49.11,49.17,38744.0,38.067,38.1754,38.0283,38.0747,38744.0
2018-06-28 10:40:00,49.16,49.25,49.07,49.07,30223.0,38.067,38.1367,37.9973,37.9973,30223.0
2018-06-28 10:50:00,49.05,49.39,49.04,49.39,55876.0,37.9818,38.2451,37.9741,38.2451,55876.0
2018-06-28 11:00:00,49.4,49.4,49.03,49.19,36474.0,38.2528,38.2528,37.9663,38.0902,36474.0
2018-06-28 11:10:00,49.19,49.4,49.15,49.37,23691.0,38.0902,38.2528,38.0592,38.2296,23691.0
2018-06-28 11:20:00,49.37,49.41,49.31,49.31,31008.0,38.2296,38.2606,38.1831,38.1831,31008.0
2018-06-28 11:30:00,49.31,49.47,49.29,49.43,30448.0,38.1831,38.307,38.1676,38.2761,30448.0
2018-06-28 11:40:00,49.43,49.48,49.38,49.43,26794.0,38.2761,38.3148,38.2373,38.2761,26794.0
2018-06-28 11:50:00,49.42,49.59,49.42,49.53,35361.0,38.2683,38.3999,38.2683,38.3535,35361.0
2018-06-28 12:00:00,49.54,49.61,49.53,49.61,32446.0,38.3612,38.4154,38.3535,38.4154,32446.0
2018-06-28 12:10:00,49.6,49.71,49.55,49.7,40113.0,38.4077,38.4929,38.369,38.4851,40113.0
2018-06-28 12:20:00,49.71,49.76,49.62,49.72,37646.0,38.4929,38.5316,38.4232,38.5006,37646.0
2018-06-28 12:30:00,49.71,49.72,49.63,49.68,29109.0,38.4929,38.5006,38.4309,38.4696,29109.0
2018-06-28 12:40:00,49.67,49.78,49.63,49.75,20406.0,38.4619,38.5471,38.4309,38.5238,20406.0
2018-06-28 12:50:00,49.76,49.92,49.76,49.89,28984.0,38.5316,38.6555,38.5316,38.6323,28984.0
2018-06-28 13:00:00,49.89,50.14,49.88,50.02,42900.0,38.6323,38.8258,38.6245,38.7329,42900.0
2018-06-28 13:10:00,50.02,50.08,49.97,50.08,14280.0,38.7329,38.7794,38.6942,38.7794,14280.0
2018-06-28 13:20:00,50.09,50.19,50.08,50.16,25028.0,38.7871,38.8646,38.7794,38.8413,25028.0
2018-06-28 13:30:00,50.17,50.19,50.04,50.06,19831.0,38.8491,38.8646,38.7484,38.7639,19831.0
2018-06-28 13:40:00,50.06,50.2,50.05,50.08,18659.0,38.7639,38.8723,38.7561,38.7794,18659.0
2018-06-28 13:50:00,50.09,50.23,50.09,50.12,29420.0,38.7871,38.8955,38.7871,38.8104,29420.0
2018-06-28 14:00:00,50.12,50.16,50.07,50.09,25276.0,38.8104,38.8413,38.7716,38.7871,25276.0
2018-06-28 14:10:00,50.08,50.23,50.08,50.21,26748.0,38.7794,38.8955,38.7794,38.88,26748.0
2018-06-28 14:20:00,50.21,50.23,50.16,50.16,30314.0,38.88,38.8955,38.8413,38.8413,30314.0
2018-06-28 14:30:00,50.15,50.16,50.1,50.14,24319.0,38.8336,38.8413,38.7949,38.8258,24319.0
2018-06-28 14:40:00,50.14,50.23,50.13,50.21,43594.0,38.8258,38.8955,38.8181,38.88,43594.0
2018-06-28 14:50:00,50.22,50.34,50.2,50.28,63541.0,38.8878,38.9807,38.8723,38.9342,63541.0
2018-06-28 15:00:00,50.28,50.31,50.22,50.27,35261.0,38.9342,38.9575,38.8878,38.9265,35261.0
2018-06-28 15:10:00,50.28,50.31,50.22,50.25,34777.0,38.9342,38.9575,38.8878,38.911,34777.0
2018-06-28 15:20:00,50.25,50.27,50.14,50.18,27562.0,38.911,38.9265,38.8258,38.8568,27562.0
2018-06-28 15:30:00,50.18,50.2,50.08,50.18,43885.0,38.8568,38.8723,38.7794,38.8568,43885.0
2018-06-28 15:40:00,50.18,50.25,50.16,50.23,84765.0,38.8568,38.911,38.8413,38.8955,84765.0
2018-06-28 15:50:00,50.23,50.25,50.13,50.21,188329.0,38.8955,38.911,38.8181,38.88,188329.0
2018-06-29 09:30:00,50.46,50.71,50.29,50.6,53277.0,39.0736,39.2672,38.942,39.182,53277.0
2018-06-29 09:40:00,50.6,50.65,50.49,50.54,21872.0,39.182,39.2208,39.0969,39.1356,21872.0
2018-06-29 09:50:00,50.56,50.75,50.56,50.63,60642.0,39.1511,39.2982,39.1511,39.2053,60642.0
2018-06-29 10:00:00,50.59,50.59,50.13,50.16,39730.0,39.1743,39.1743,38.8181,38.8413,39730.0
2018-06-29 10:10:00,50.17,50.17,49.88,49.9,42313.0,38.8491,38.8491,38.6245,38.64,42313.0
2018-06-29 10:20:00,49.89,50.1,49.8,50.07,42418.0,38.6323,38.7949,38.5626,38.7716,42418.0
2018-06-29 10:30:00,50.07,50.24,50.07,50.16,23973.0,38.7716,38.9033,38.7716,38.8413,23973.0
2018-06-29 10:40:00,50.15,50.31,50.14,50.16,17179.0,38.8336,38.9575,38.8258,38.8413,17179.0
2018-06-29 10:50:00,50.18,50.23,50.12,50.14,33344.0,38.8568,38.8955,38.8104,38.8258,33344.0
2018-06-29 11:00:00,50.14,50.17,49.97,50.13,104933.0,38.8258,38.8491,38.6942,38.8181,104933.0
2018-06-29 11:10:00,50.15,50.41,50.15,50.29,15975.0,38.8336,39.0349,38.8336,38.942,15975.0
2018-06-29 11:20:00,50.31,50.31,50.05,50.12,24627.0,38.9575,38.9575,38.7561,38.8104,24627.0
2018-06-29 11:30:00,50.12,50.15,49.97,49.98,31957.0,38.8104,38.8336,38.6942,38.7019,31957.0
2018-06-29 11:40:00,49.98,50.13,49.95,50.11,25104.0,38.7019,38.8181,38.6787,38.8026,25104.0
2018-06-29 11:50:00,50.1,50.1,49.98,50.04,21026.0,38.7949,38.7949,38.7019,38.7484,21026.0
2018-06-29 12:00:00,50.05,50.13,49.99,50.0,27795.0,38.7561,38.8181,38.7097,38.7174,27795.0
2018-06-29 12:10:00,50.01,50.01,49.8,49.81,19688.0,38.7252,38.7252,38.5626,38.5703,19688.0
2018-06-29 12:20:00,49.8,49.89,49.79,49.85,19602.0,38.5626,38.6323,38.5548,38.6013,19602.0
2018-06-29 12:30:00,49.86,49.92,49.82,49.85,21953.0,38.609,38.6555,38.578,38.6013,21953.0
2018-06-29 12:40:00,49.84,49.86,49.81,49.85,13807.0,38.5935,38.609,38.5703,38.6013,13807.0
2018-06-29 12:50:00,49.85,49.91,49.84,49.87,19777.0,38.6013,38.6477,38.5935,38.6168,19777.0
2018-06-29 13:00:00,49.88,50.0,49.87,49.98,17221.0,38.6245,38.7174,38.6168,38.7019,17221.0
2018-06-29 13:10:00,49.99,49.99,49.79,49.82,45608.0,38.7097,38.7097,38.5548,38.578,45608.0
2018-06-29 13:20:00,49.82,49.82,49.77,49.82,19263.0,38.578,38.578,38.5393,38.578,19263.0
2018-06-29 13:30:00,49.82,49.94,49.81,49.91,22871.0,38.578,38.671,38.5703,38.6477,22871.0
2018-06-29 13:40:00,49.88,50.02,49.88,50.0,24337.0,38.6245,38.7329,38.6245,38.7174,24337.0
2018-06-29 13:50:00,50.0,50.01,49.89,49.92,24980.0,38.7174,38.7252,38.6323,38.6555,24980.0
2018-06-29 14:00:00,49.92,49.98,49.91,49.97,18193.0,38.6555,38.7019,38.6477,38.6942,18193.0
2018-06-29 14:10:00,49.98,50.05,49.97,50.02,12820.0,38.7019,38.7561,38.6942,38.7329,12820.0
2018-06-29 14:20:00,50.02,50.04,49.89,49.91,39717.0,38.7329,38.7484,38.6323,38.6477,39717.0
2018-06-29 14:30:00,49.9,49.91,49.86,49.87,15583.0,38.64,38.6477,38.609,38.6168,15583.0
2018-06-29 14:40:00,49.86,49.9,49.84,49.85,15016.0,38.609,38.64,38.5935,38.6013,15016.0
2018-06-29 14:50:00,49.87,49.93,49.83,49.9,17667.0,38.6168,38.6632,38.5858,38.64,17667.0
2018-06-29 15:00:00,49.9,49.9,49.85,49.86,27324.0,38.64,38.64,38.6013,38.609,27324.0
2018-06-29 15:10:00,49.87,49.87,49.75,49.77,33454.0,38.6168,38.6168,38.5238,38.5393,33454.0
2018-06-29 15:20:00,49.78,49.88,49.77,49.81,36017.0,38.5471,38.6245,38.5393,38.5703,36017.0
2018-06-29 15:30:00,49.8,49.8,49.65,49.65,56756.0,38.5626,38.5626,38.4464,38.4464,56756.0
2018-06-29 15:40:00,49.65,49.68,49.5,49.53,88890.0,38.4464,38.4696,38.3303,38.3535,88890.0
2018-06-29 15:50:00,49.53,49.6,49.49,49.5,146131.0,38.3535,38.4077,38.3225,38.3303,146131.0
2018-07-02 09:30:00,49.25,49.39,48.78,48.79,23582.0,38.1367,38.2451,37.7727,37.7805,23582.0
2018-07-02 09:40:00,48.85,48.85,48.26,48.51,19152.0,37.8269,37.8269,37.3701,37.5637,19152.0
2018-07-02 09:50:00,48.47,48.59,48.28,48.56,12711.0,37.5327,37.6256,37.3856,37.6024,12711.0
2018-07-02 10:00:00,48.56,48.77,48.48,48.62,34369.0,37.6024,37.765,37.5404,37.6488,34369.0
2018-07-02 10:10:00,48.63,48.73,48.59,48.69,10471.0,37.6566,37.734,37.6256,37.703,10471.0
2018-07-02 10:20:00,48.68,48.9,48.68,48.87,20454.0,37.6953,37.8656,37.6953,37.8424,20454.0
2018-07-02 10:30:00,48.85,48.94,48.67,48.8,15739.0,37.8269,37.8966,37.6875,37.7882,15739.0
2018-07-02 10:40:00,48.79,48.87,48.64,48.64,14393.0,37.7805,37.8424,37.6643,37.6643,14393.0
2018-07-02 10:50:00,48.61,48.83,48.58,48.83,5138.0,37.6411,37.8114,37.6179,37.8114,5138.0
2018-07-02 11:00:00,48.83,48.99,48.83,48.85,6625.0,37.8114,37.9353,37.8114,37.8269,6625.0
2018-07-02 11:10:00,48.85,48.86,48.6,48.6,9288.0,37.8269,37.8347,37.6333,37.6333,9288.0
2018-07-02 11:20:00,48.6,48.69,48.49,48.5,20084.0,37.6333,37.703,37.5482,37.5559,20084.0
2018-07-02 11:30:00,48.44,48.55,48.26,48.34,26509.0,37.5094,37.5946,37.3701,37.432,26509.0
2018-07-02 11:40:00,48.35,48.43,48.27,48.29,19296.0,37.4398,37.5017,37.3778,37.3933,19296.0
2018-07-02 11:50:00,48.3,48.39,48.25,48.31,15756.0,37.401,37.4707,37.3623,37.4088,15756.0
2018-07-02 12:00:00,48.34,48.35,48.19,48.23,16928.0,37.432,37.4398,37.3159,37.3468,16928.0
2018-07-02 12:10:00,48.21,48.24,48.18,48.2,11318.0,37.3313,37.3546,37.3081,37.3236,11318.0
2018-07-02 12:20:00,48.2,48.28,48.18,48.27,37808.0,37.3236,37.3856,37.3081,37.3778,37808.0
2018-07-02 12:30:00,48.26,48.35,48.25,48.29,29754.0,37.3701,37.4398,37.3623,37.3933,29754.0
2018-07-02 12:40:00,48.29,48.29,48.18,48.22,31733.0,37.3933,37.3933,37.3081,37.3391,31733.0
2018-07-02 12:50:00,48.23,48.29,48.18,48.21,24750.0,37.3468,37.3933,37.3081,37.3313,24750.0
2018-07-02 13:00:00,48.21,48.24,48.13,48.14,13785.0,37.3313,37.3546,37.2694,37.2771,13785.0
2018-07-02 13:10:00,48.13,48.26,48.03,48.23,28117.0,37.2694,37.3701,37.192,37.3468,28117.0
2018-07-02 13:20:00,48.22,48.25,48.12,48.13,14247.0,37.3391,37.3623,37.2617,37.2694,14247.0
2018-07-02 13:30:00,48.12,48.18,48.09,48.18,13536.0,37.2617,37.3081,37.2384,37.3081,13536.0
2018-07-02 13:40:00,48.19,48.24,48.18,48.22,13982.0,37.3159,37.3546,37.3081,37.3391,13982.0
2018-07-02 13:50:00,48.22,48.3,48.17,48.19,12631.0,37.3391,37.401,37.3004,37.3159,12631.0
2018-07-02 14:00:00,48.19,48.22,48.09,48.13,17253.0,37.3159,37.3391,37.2384,37.2694,17253.0
2018-07-02 14:10:00,48.13,48.28,48.11,48.27,22010.0,37.2694,37.3856,37.2539,37.3778,22010.0
2018-07-02 14:20:00,48.27,48.3,48.23,48.27,20333.0,37.3778,37.401,37.3468,37.3778,20333.0
2018-07-02 14:30:00,48.27,48.36,48.27,48.33,12645.0,37.3778,37.4475,37.3778,37.4243,12645.0
2018-07-02 14:40:00,48.35,48.42,48.35,48.4,15091.0,37.4398,37.494,37.4398,37.4785,15091.0
2018-07-02 14:50:00,48.4,48.4,48.26,48.3,18412.0,37.4785,37.4785,37.3701,37.401,18412.0
2018-07-02 15:00:00,48.32,48.33,48.18,48.2,20038.0,37.4165,37.4243,37.3081,37.3236,20038.0
2018-07-02 15:10:00,48.2,48.28,48.2,48.28,22537.0,37.3236,37.3856,37.3236,37.3856,22537.0
2018-07-02 15:20:00,48.28,48.31,48.18,48.29,39886.0,37.3856,37.4088,37.3081,37.3933,39886.0
2018-07-02 15:30:00,48.29,48.34,48.28,48.31,26565.0,37.3933,37.432,37.3856,37.4088,26565.0
2018-07-02 15:40:00,48.31,48.46,48.31,48.45,57708.0,37.4088,37.5249,37.4088,37.5172,57708.0
2018-07-02 15:50:00,48.45,48.49,48.19,48.28,172033.0,37.5172,37.5482,37.3159,37.3856,172033.0
2018-07-03 09:30:00,48.9,49.25,48.79,49.07,44964.0,37.8656,38.1367,37.7805,37.9973,44964.0
2018-07-03 09:40:00,49.1,49.26,48.94,49.01,39929.0,38.0205,38.1444,37.8966,37.9508,39929.0
2018-07-03 09:50:00,49.01,49.07,48.89,48.89,19792.0,37.9508,37.9973,37.8579,37.8579,19792.0
2018-07-03 10:00:00,48.88,49.16,48.86,49.07,23459.0,37.8502,38.067,37.8347,37.9973,23459.0
2018-07-03 10:10:00,49.08,49.09,48.86,48.9,19273.0,38.005,38.0128,37.8347,37.8656,19273.0
2018-07-03 10:20:00,48.97,49.16,48.93,49.12,125059.0,37.9199,38.067,37.8889,38.036,125059.0
2018-07-03 10:30:00,49.13,49.16,48.9,49.01,50223.0,38.0437,38.067,37.8656,37.9508,50223.0
2018-07-03 10:40:00,49.01,49.01,48.78,48.86,40363.0,37.9508,37.9508,37.7727,37.8347,40363.0
2018-07-03 10:50:00,48.85,48.88,48.74,48.77,50270.0,37.8269,37.8502,37.7418,37.765,50270.0
2018-07-03 11:00:00,48.78,48.79,48.62,48.72,43525.0,37.7727,37.7805,37.6488,37.7263,43525.0
2018-07-03 11:10:00,48.73,48.73,48.6,48.63,16407.0,37.734,37.734,37.6333,37.6566,16407.0
2018-07-03 11:20:00,48.63,48.63,48.53,48.54,49317.0,37.6566,37.6566,37.5791,37.5869,49317.0
2018-07-03 11:30:00,48.53,48.66,48.5,48.61,18307.0,37.5791,37.6798,37.5559,37.6411,18307.0
2018-07-03 11:40:00,48.59,48.68,48.54,48.63,16553.0,37.6256,37.6953,37.5869,37.6566,16553.0
2018-07-03 11:50:00,48.63,48.66,48.56,48.66,11654.0,37.6566,37.6798,37.6024,37.6798,11654.0
2018-07-03 12:00:00,48.63,48.63,48.54,48.59,11629.0,37.6566,37.6566,37.5869,37.6256,11629.0
2018-07-03 12:10:00,48.6,48.66,48.58,48.66,13661.0,37.6333,37.6798,37.6179,37.6798,13661.0
2018-07-03 12:20:00,48.65,48.65,48.51,48.58,12721.0,37.6721,37.6721,37.5637,37.6179,12721.0
2018-07-03 12:30:00,48.59,48.64,48.52,48.55,32568.0,37.6256,37.6643,37.5714,37.5946,32568.0
2018-07-03 12:40:00,48.56,48.59,48.34,48.34,37604.0,37.6024,37.6256,37.432,37.432,37604.0
2018-07-03 12:50:00,48.34,48.66,48.28,48.66,155312.0,37.432,37.6798,37.3856,37.6798,155312.0
2018-07-05 09:30:00,48.76,48.97,48.46,48.52,19171.0,37.7572,37.9199,37.5249,37.5714,19171.0
2018-07-05 09:40:00,48.57,48.66,48.49,48.55,8056.0,37.6101,37.6798,37.5482,37.5946,8056.0
2018-07-05 09:50:00,48.54,48.75,48.53,48.64,18881.0,37.5869,37.7495,37.5791,37.6643,18881.0
2018-07-05 10:00:00,48.65,48.89,48.64,48.87,27155.0,37.6721,37.8579,37.6643,37.8424,27155.0
2018-07-05 10:10:00,48.87,48.88,48.68,48.78,37998.0,37.8424,37.8502,37.6953,37.7727,37998.0
2018-07-05 10:20:00,48.78,48.86,48.74,48.74,6972.0,37.7727,37.8347,37.7418,37.7418,6972.0
2018-07-05 10:30:00,48.72,48.79,48.7,48.7,7757.0,37.7263,37.7805,37.7108,37.7108,7757.0
2018-07-05 10:40:00,48.71,48.74,48.67,48.72,28667.0,37.7185,37.7418,37.6875,37.7263,28667.0
2018-07-05 10:50:00,48.73,48.88,48.73,48.79,36936.0,37.734,37.8502,37.734,37.7805,36936.0
2018-07-05 11:00:00,48.76,48.76,48.57,48.64,15511.0,37.7572,37.7572,37.6101,37.6643,15511.0
2018-07-05 11:10:00,48.66,48.7,48.58,48.66,16181.0,37.6798,37.7108,37.6179,37.6798,16181.0
2018-07-05 11:20:00,48.66,48.71,48.6,48.62,21536.0,37.6798,37.7185,37.6333,37.6488,21536.0
2018-07-05 11:30:00,48.64,48.78,48.63,48.73,11606.0,37.6643,37.7727,37.6566,37.734,11606.0
2018-07-05 11:40:00,48.75,48.76,48.61,48.61,14182.0,37.7495,37.7572,37.6411,37.6411,14182.0
2018-07-05 11:50:00,48.63,48.67,48.57,48.59,13554.0,37.6566,37.6875,37.6101,37.6256,13554.0
2018-07-05 12:00:00,48.6,48.67,48.6,48.63,14231.0,37.6333,37.6875,37.6333,37.6566,14231.0
2018-07-05 12:10:00,48.63,48.63,48.56,48.63,8966.0,37.6566,37.6566,37.6024,37.6566,8966.0
2018-07-05 12:20:00,48.63,48.66,48.53,48.57,35738.0,37.6566,37.6798,37.5791,37.6101,35738.0
2018-07-05 12:30:00,48.58,48.64,48.54,48.59,33502.0,37.6179,37.6643,37.5869,37.6256,33502.0
2018-07-05 12:40:00,48.59,48.62,48.56,48.61,8987.0,37.6256,37.6488,37.6024,37.6411,8987.0
2018-07-05 12:50:00,48.61,48.67,48.61,48.65,12347.0,37.6411,37.6875,37.6411,37.6721,12347.0
2018-07-05 13:00:00,48.64,48.67,48.58,48.64,16493.0,37.6643,37.6875,37.6179,37.6643,16493.0
2018-07-05 13:10:00,48.63,48.63,48.58,48.62,11899.0,37.6566,37.6566,37.6179,37.6488,11899.0
2018-07-05 13:20:00,48.61,48.67,48.6,48.66,15802.0,37.6411,37.6875,37.6333,37.6798,15802.0
2018-07-05 13:30:00,48.68,48.69,48.59,48.64,12212.0,37.6953,37.703,37.6256,37.6643,12212.0
2018-07-05 13:40:00,48.63,48.63,48.57,48.57,8844.0,37.6566,37.6566,37.6101,37.6101,8844.0
2018-07-05 13:50:00,48.56,48.56,48.5,48.52,15876.0,37.6024,37.6024,37.5559,37.5714,15876.0
2018-07-05 14:00:00,48.52,48.58,48.46,48.5,22593.0,37.5714,37.6179,37.5249,37.5559,22593.0
2018-07-05 14:10:00,48.51,48.6,48.49,48.6,18400.0,37.5637,37.6333,37.5482,37.6333,18400.0
2018-07-05 14:20:00,48.6,48.62,48.5,48.62,20057.0,37.6333,37.6488,37.5559,37.6488,20057.0
2018-07-05 14:30:00,48.61,48.64,48.58,48.59,8740.0,37.6411,37.6643,37.6179,37.6256,8740.0
2018-07-05 14:40:00,48.59,48.64,48.59,48.64,12713.0,37.6256,37.6643,37.6256,37.6643,12713.0
2018-07-05 14:50:00,48.63,48.65,48.61,48.61,13505.0,37.6566,37.6721,37.6411,37.6411,13505.0
2018-07-05 15:00:00,48.61,48.67,48.6,48.62,18956.0,37.6411,37.6875,37.6333,37.6488,18956.0
2018-07-05 15:10:00,48.62,48.63,48.58,48.59,14440.0,37.6488,37.6566,37.6179,37.6256,14440.0
2018-07-05 15:20:00,48.59,48.63,48.57,48.59,21962.0,37.6256,37.6566,37.6101,37.6256,21962.0
2018-07-05 15:30:00,48.59,48.68,48.56,48.66,33819.0,37.6256,37.6953,37.6024,37.6798,33819.0
2018-07-05 15:40:00,48.66,48.67,48.57,48.64,55237.0,37.6798,37.6875,37.6101,37.6643,55237.0
2018-07-05 15:50:00,48.63,48.67,48.58,48.59,137730.0,37.6566,37.6875,37.6179,37.6256,137730.0
2018-07-06 09:30:00,48.71,48.73,48.52,48.69,47812.0,37.7185,37.734,37.5714,37.703,47812.0
2018-07-06 09:40:00,48.7,48.89,48.68,48.81,50599.0,37.7108,37.8579,37.6953,37.796,50599.0
2018-07-06 09:50:00,48.8,49.32,48.8,49.29,28280.0,37.7882,38.1909,37.7882,38.1676,28280.0
2018-07-06 10:00:00,49.28,49.45,49.23,49.44,29263.0,38.1599,38.2915,38.1212,38.2838,29263.0
2018-07-06 10:10:00,49.41,49.5,49.33,49.44,27777.0,38.2606,38.3303,38.1986,38.2838,27777.0
2018-07-06 10:20:00,49.44,49.47,49.18,49.27,44858.0,38.2838,38.307,38.0825,38.1522,44858.0
2018-07-06 10:30:00,49.28,49.5,49.25,49.48,38283.0,38.1599,38.3303,38.1367,38.3148,38283.0
2018-07-06 10:40:00,49.47,49.62,49.47,49.55,72605.0,38.307,38.4232,38.307,38.369,72605.0
2018-07-06 10:50:00,49.55,49.64,49.48,49.62,11506.0,38.369,38.4387,38.3148,38.4232,11506.0
2018-07-06 11:00:00,49.63,49.63,49.54,49.57,19657.0,38.4309,38.4309,38.3612,38.3845,19657.0
2018-07-06 11:10:00,49.56,49.64,49.54,49.54,25144.0,38.3767,38.4387,38.3612,38.3612,25144.0
2018-07-06 11:20:00,49.54,49.56,49.51,49.54,19270.0,38.3612,38.3767,38.338,38.3612,19270.0
2018-07-06 11:30:00,49.55,49.58,49.49,49.53,30406.0,38.369,38.3922,38.3225,38.3535,30406.0
2018-07-06 11:40:00,49.53,49.61,49.49,49.6,12851.0,38.3535,38.4154,38.3225,38.4077,12851.0
2018-07-06 11:50:00,49.59,49.6,49.48,49.59,12384.0,38.3999,38.4077,38.3148,38.3999,12384.0
2018-07-06 12:00:00,49.59,49.62,49.53,49.58,29635.0,38.3999,38.4232,38.3535,38.3922,29635.0
2018-07-06 12:10:00,49.58,49.58,49.5,49.51,29588.0,38.3922,38.3922,38.3303,38.338,29588.0
2018-07-06 12:20:00,49.52,49.59,49.5,49.55,20998.0,38.3457,38.3999,38.3303,38.369,20998.0
2018-07-06 12:30:00,49.56,49.6,49.54,49.55,11756.0,38.3767,38.4077,38.3612,38.369,11756.0
2018-07-06 12:40:00,49.54,49.62,49.53,49.6,12816.0,38.3612,38.4232,38.3535,38.4077,12816.0
2018-07-06 12:50:00,49.61,49.62,49.56,49.57,8539.0,38.4154,38.4232,38.3767,38.3845,8539.0
2018-07-06 13:00:00,49.58,49.62,49.56,49.58,8566.0,38.3922,38.4232,38.3767,38.3922,8566.0
2018-07-06 13:10:00,49.6,49.64,49.58,49.64,7788.0,38.4077,38.4387,38.3922,38.4387,7788.0
2018-07-06 13:20:00,49.63,49.65,49.6,49.62,7371.0,38.4309,38.4464,38.4077,38.4232,7371.0
2018-07-06 13:30:00,49.64,49.65,49.61,49.62,6004.0,38.4387,38.4464,38.4154,38.4232,6004.0
2018-07-06 13:40:00,49.62,49.65,49.59,49.65,9237.0,38.4232,38.4464,38.3999,38.4464,9237.0
2018-07-06 13:50:00,49.65,49.66,49.61,49.64,7681.0,38.4464,38.4542,38.4154,38.4387,7681.0
2018-07-06 14:00:00,49.63,49.63,49.6,49.63,10852.0,38.4309,38.4309,38.4077,38.4309,10852.0
2018-07-06 14:10:00,49.64,49.65,49.61,49.63,12699.0,38.4387,38.4464,38.4154,38.4309,12699.0
2018-07-06 14:20:00,49.63,49.67,49.61,49.66,21522.0,38.4309,38.4619,38.4154,38.4542,21522.0
2018-07-06 14:30:00,49.67,49.69,49.64,49.65,32464.0,38.4619,38.4774,38.4387,38.4464,32464.0
2018-07-06 14:40:00,49.64,49.66,49.61,49.63,40352.0,38.4387,38.4542,38.4154,38.4309,40352.0
2018-07-06 14:50:00,49.63,49.72,49.62,49.7,53831.0,38.4309,38.5006,38.4232,38.4851,53831.0
2018-07-06 15:00:00,49.7,49.77,49.67,49.75,25501.0,38.4851,38.5393,38.4619,38.5238,25501.0
2018-07-06 15:10:00,49.76,49.79,49.73,49.77,26583.0,38.5316,38.5548,38.5084,38.5393,26583.0
2018-07-06 15:20:00,49.77,49.86,49.76,49.82,40846.0,38.5393,38.609,38.5316,38.578,40846.0
2018-07-06 15:30:00,49.82,49.85,49.75,49.84,42837.0,38.578,38.6013,38.5238,38.5935,42837.0
2018-07-06 15:40:00,49.84,49.85,49.77,49.81,51315.0,38.5935,38.6013,38.5393,38.5703,51315.0
2018-07-06 15:50:00,49.8,49.88,49.78,49.84,114722.0,38.5626,38.6245,38.5471,38.5935,114722.0
2018-07-09 09:30:00,50.19,50.38,50.16,50.22,61158.0,38.8646,39.0117,38.8413,38.8878,61158.0
2018-07-09 09:40:00,50.25,50.32,50.11,50.11,10748.0,38.911,38.9652,38.8026,38.8026,10748.0
2018-07-09 09:50:00,50.11,50.21,50.07,50.13,15529.0,38.8026,38.88,38.7716,38.8181,15529.0
2018-07-09 10:00:00,50.11,50.16,50.03,50.07,17485.0,38.8026,38.8413,38.7407,38.7716,17485.0
2018-07-09 10:10:00,50.09,50.38,50.08,50.38,22383.0,38.7871,39.0117,38.7794,39.0117,22383.0
2018-07-09 10:20:00,50.39,50.44,50.29,50.38,19748.0,39.0194,39.0581,38.942,39.0117,19748.0
2018-07-09 10:30:00,50.37,50.37,50.29,50.35,14338.0,39.0039,39.0039,38.942,38.9885,14338.0
2018-07-09 10:40:00,50.34,50.37,50.3,50.35,14864.0,38.9807,39.0039,38.9497,38.9885,14864.0
2018-07-09 10:50:00,50.36,50.57,50.34,50.53,27869.0,38.9962,39.1588,38.9807,39.1278,27869.0
2018-07-09 11:00:00,50.53,50.58,50.5,50.57,20964.0,39.1278,39.1666,39.1046,39.1588,20964.0
2018-07-09 11:10:00,50.56,50.59,50.53,50.58,13684.0,39.1511,39.1743,39.1278,39.1666,13684.0
2018-07-09 11:20:00,50.58,50.61,50.54,50.58,26146.0,39.1666,39.1898,39.1356,39.1666,26146.0
2018-07-09 11:30:00,50.57,50.66,50.57,50.6,19139.0,39.1588,39.2285,39.1588,39.182,19139.0
2018-07-09 11:40:00,50.61,50.64,50.55,50.55,16559.0,39.1898,39.213,39.1433,39.1433,16559.0
2018-07-09 11:50:00,50.56,50.57,50.5,50.56,35471.0,39.1511,39.1588,39.1046,39.1511,35471.0
2018-07-09 12:00:00,50.55,50.62,50.51,50.62,14225.0,39.1433,39.1975,39.1123,39.1975,14225.0
2018-07-09 12:10:00,50.62,50.64,50.59,50.64,11276.0,39.1975,39.213,39.1743,39.213,11276.0
2018-07-09 12:20:00,50.63,50.67,50.59,50.61,14634.0,39.2053,39.2362,39.1743,39.1898,14634.0
2018-07-09 12:30:00,50.62,50.63,50.59,50.62,10945.0,39.1975,39.2053,39.1743,39.1975,10945.0
2018-07-09 12:40:00,50.63,50.67,50.62,50.67,13617.0,39.2053,39.2362,39.1975,39.2362,13617.0
2018-07-09 12:50:00,50.66,50.67,50.6,50.67,10749.0,39.2285,39.2362,39.182,39.2362,10749.0
2018-07-09 13:00:00,50.67,50.7,50.63,50.64,14524.0,39.2362,39.2595,39.2053,39.213,14524.0
2018-07-09 13:10:00,50.65,50.71,50.63,50.7,8785.0,39.2208,39.2672,39.2053,39.2595,8785.0
2018-07-09 13:20:00,50.7,50.72,50.67,50.72,20581.0,39.2595,39.275,39.2362,39.275,20581.0
2018-07-09 13:30:00,50.73,50.75,50.52,50.56,22817.0,39.2827,39.2982,39.1201,39.1511,22817.0
2018-07-09 13:40:00,50.55,50.68,50.54,50.66,10082.0,39.1433,39.244,39.1356,39.2285,10082.0
2018-07-09 13:50:00,50.65,50.71,50.63,50.7,10324.0,39.2208,39.2672,39.2053,39.2595,10324.0
2018-07-09 14:00:00,50.71,50.77,50.7,50.76,13659.0,39.2672,39.3137,39.2595,39.3059,13659.0
2018-07-09 14:10:00,50.75,50.79,50.73,50.74,8978.0,39.2982,39.3292,39.2827,39.2904,8978.0
2018-07-09 14:20:00,50.75,50.78,50.72,50.73,20903.0,39.2982,39.3214,39.275,39.2827,20903.0
2018-07-09 14:30:00,50.73,50.74,50.65,50.66,24848.0,39.2827,39.2904,39.2208,39.2285,24848.0
2018-07-09 14:40:00,50.66,50.66,50.61,50.65,34514.0,39.2285,39.2285,39.1898,39.2208,34514.0
2018-07-09 14:50:00,50.66,50.66,50.58,50.6,13827.0,39.2285,39.2285,39.1666,39.182,13827.0
2018-07-09 15:00:00,50.6,50.67,50.57,50.62,25655.0,39.182,39.2362,39.1588,39.1975,25655.0
2018-07-09 15:10:00,50.63,50.65,50.56,50.58,19666.0,39.2053,39.2208,39.1511,39.1666,19666.0
2018-07-09 15:20:00,50.58,50.6,50.53,50.55,23633.0,39.1666,39.182,39.1278,39.1433,23633.0
2018-07-09 15:30:00,50.55,50.6,50.54,50.58,26992.0,39.1433,39.182,39.1356,39.1666,26992.0
2018-07-09 15:40:00,50.57,50.59,50.52,50.54,70549.0,39.1588,39.1743,39.1201,39.1356,70549.0
2018-07-09 15:50:00,50.54,50.62,50.53,50.62,111780.0,39.1356,39.1975,39.1278,39.1975,111780.0
2018-07-10 09:30:00,50.85,51.18,50.84,50.98,41424.0,39.3756,39.6312,39.3679,39.4763,41424.0
2018-07-10 09:40:00,50.96,51.08,50.83,51.05,18639.0,39.4608,39.5537,39.3601,39.5305,18639.0
2018-07-10 09:50:00,51.04,51.13,50.9,51.07,16613.0,39.5228,39.5924,39.4143,39.546,16613.0
2018-07-10 10:00:00,51.07,51.12,50.94,51.11,15268.0,39.546,39.5847,39.4453,39.577,15268.0
2018-07-10 10:10:00,51.1,51.31,51.09,51.28,20691.0,39.5692,39.7318,39.5615,39.7086,20691.0
2018-07-10 10:20:00,51.27,51.32,51.05,51.13,29319.0,39.7009,39.7396,39.5305,39.5924,29319.0
2018-07-10 10:30:00,51.09,51.12,50.93,50.93,25215.0,39.5615,39.5847,39.4376,39.4376,25215.0
2018-07-10 10:40:00,50.91,51.01,50.84,50.95,49112.0,39.4221,39.4995,39.3679,39.4531,49112.0
2018-07-10 10:50:00,50.92,50.98,50.75,50.89,15999.0,39.4298,39.4763,39.2982,39.4066,15999.0
2018-07-10 11:00:00,50.9,50.98,50.84,50.93,17480.0,39.4143,39.4763,39.3679,39.4376,17480.0
2018-07-10 11:10:00,50.92,50.99,50.91,50.99,19401.0,39.4298,39.484,39.4221,39.484,19401.0
2018-07-10 11:20:00,50.98,51.01,50.9,50.96,32337.0,39.4763,39.4995,39.4143,39.4608,32337.0
2018-07-10 11:30:00,50.95,51.0,50.93,50.99,11128.0,39.4531,39.4918,39.4376,39.484,11128.0
2018-07-10 11:40:00,50.99,51.03,50.97,51.01,10855.0,39.484,39.515,39.4685,39.4995,10855.0
2018-07-10 11:50:00,51.0,51.02,50.85,50.94,13746.0,39.4918,39.5073,39.3756,39.4453,13746.0
2018-07-10 12:00:00,50.92,50.95,50.81,50.95,12743.0,39.4298,39.4531,39.3447,39.4531,12743.0
2018-07-10 12:10:00,50.95,51.0,50.95,50.98,15960.0,39.4531,39.4918,39.4531,39.4763,15960.0
2018-07-10 12:20:00,50.97,51.01,50.95,51.0,16131.0,39.4685,39.4995,39.4531,39.4918,16131.0
2018-07-10 12:30:00,51.01,51.01,50.94,50.98,11885.0,39.4995,39.4995,39.4453,39.4763,11885.0
2018-07-10 12:40:00,50.97,51.0,50.95,50.96,13469.0,39.4685,39.4918,39.4531,39.4608,13469.0
2018-07-10 12:50:00,50.95,50.96,50.85,50.86,33824.0,39.4531,39.4608,39.3756,39.3834,33824.0
2018-07-10 13:00:00,50.86,50.86,50.71,50.71,12736.0,39.3834,39.3834,39.2672,39.2672,12736.0
2018-07-10 13:10:00,50.69,50.71,50.56,50.57,20695.0,39.2517,39.2672,39.1511,39.1588,20695.0
2018-07-10 13:20:00,50.57,50.65,50.54,50.64,11997.0,39.1588,39.2208,39.1356,39.213,11997.0
2018-07-10 13:30:00,50.65,50.72,50.62,50.69,12107.0,39.2208,39.275,39.1975,39.2517,12107.0
2018-07-10 13:40:00,50.7,50.76,50.7,50.72,17150.0,39.2595,39.3059,39.2595,39.275,17150.0
2018-07-10 13:50:00,50.75,50.88,50.71,50.88,16212.0,39.2982,39.3989,39.2672,39.3989,16212.0
2018-07-10 14:00:00,50.88,50.99,50.88,50.99,19694.0,39.3989,39.484,39.3989,39.484,19694.0
2018-07-10 14:10:00,50.98,51.0,50.93,51.0,12417.0,39.4763,39.4918,39.4376,39.4918,12417.0
2018-07-10 14:20:00,51.0,51.01,50.94,50.94,10456.0,39.4918,39.4995,39.4453,39.4453,10456.0
2018-07-10 14:30:00,50.95,50.97,50.93,50.97,20289.0,39.4531,39.4685,39.4376,39.4685,20289.0
2018-07-10 14:40:00,50.97,51.0,50.96,50.99,14765.0,39.4685,39.4918,39.4608,39.484,14765.0
2018-07-10 14:50:00,50.99,51.0,50.96,50.96,11747.0,39.484,39.4918,39.4608,39.4608,11747.0
2018-07-10 15:00:00,50.96,50.97,50.87,50.96,22857.0,39.4608,39.4685,39.3911,39.4608,22857.0
2018-07-10 15:10:00,50.95,50.95,50.87,50.9,24696.0,39.4531,39.4531,39.3911,39.4143,24696.0
2018-07-10 15:20:00,50.9,50.96,50.88,50.93,17403.0,39.4143,39.4608,39.3989,39.4376,17403.0
2018-07-10 15:30:00,50.93,50.99,50.89,50.97,42434.0,39.4376,39.484,39.4066,39.4685,42434.0
2018-07-10 15:40:00,50.97,50.99,50.91,50.95,69819.0,39.4685,39.484,39.4221,39.4531,69819.0
2018-07-10 15:50:00,50.96,50.98,50.9,50.91,125541.0,39.4608,39.4763,39.4143,39.4221,125541.0
2018-07-11 09:30:00,50.43,50.71,50.43,50.59,49872.0,39.0504,39.2672,39.0504,39.1743,49872.0
2018-07-11 09:40:00,50.59,50.82,50.53,50.55,28766.0,39.1743,39.3524,39.1278,39.1433,28766.0
2018-07-11 09:50:00,50.54,50.8,50.54,50.72,15972.0,39.1356,39.3369,39.1356,39.275,15972.0
2018-07-11 10:00:00,50.73,51.03,50.73,50.89,46620.0,39.2827,39.515,39.2827,39.4066,46620.0
2018-07-11 10:10:00,50.87,50.9,50.78,50.82,14168.0,39.3911,39.4143,39.3214,39.3524,14168.0
2018-07-11 10:20:00,50.83,50.95,50.76,50.92,20279.0,39.3601,39.4531,39.3059,39.4298,20279.0
2018-07-11 10:30:00,50.94,51.1,50.88,50.89,26351.0,39.4453,39.5692,39.3989,39.4066,26351.0
2018-07-11 10:40:00,50.88,50.9,50.76,50.77,19965.0,39.3989,39.4143,39.3059,39.3137,19965.0
2018-07-11 10:50:00,50.77,50.77,50.6,50.62,23514.0,39.3137,39.3137,39.182,39.1975,23514.0
2018-07-11 11:00:00,50.62,50.65,50.55,50.58,35292.0,39.1975,39.2208,39.1433,39.1666,35292.0
2018-07-11 11:10:00,50.57,50.64,50.52,50.62,18346.0,39.1588,39.213,39.1201,39.1975,18346.0
2018-07-11 11:20:00,50.61,50.61,50.51,50.54,11864.0,39.1898,39.1898,39.1123,39.1356,11864.0
2018-07-11 11:30:00,50.53,50.56,50.46,50.47,16542.0,39.1278,39.1511,39.0736,39.0814,16542.0
2018-07-11 11:40:00,50.48,50.51,50.37,50.44,13606.0,39.0891,39.1123,39.0039,39.0581,13606.0
2018-07-11 11:50:00,50.46,50.58,50.45,50.54,18392.0,39.0736,39.1666,39.0659,39.1356,18392.0
2018-07-11 12:00:00,50.54,50.58,50.52,50.57,14923.0,39.1356,39.1666,39.1201,39.1588,14923.0
2018-07-11 12:10:00,50.57,50.63,50.56,50.62,9757.0,39.1588,39.2053,39.1511,39.1975,9757.0
2018-07-11 12:20:00,50.61,50.62,50.53,50.55,8600.0,39.1898,39.1975,39.1278,39.1433,8600.0
2018-07-11 12:30:00,50.56,50.61,50.53,50.53,10730.0,39.1511,39.1898,39.1278,39.1278,10730.0
2018-07-11 12:40:00,50.54,50.57,50.47,50.47,17901.0,39.1356,39.1588,39.0814,39.0814,17901.0
2018-07-11 12:50:00,50.46,50.48,50.39,50.43,28078.0,39.0736,39.0891,39.0194,39.0504,28078.0
2018-07-11 13:00:00,50.42,50.44,50.39,50.41,28229.0,39.0427,39.0581,39.0194,39.0349,28229.0
2018-07-11 13:10:00,50.43,50.46,50.4,50.44,42504.0,39.0504,39.0736,39.0272,39.0581,42504.0
2018-07-11 13:20:00,50.45,50.49,50.39,50.39,19531.0,39.0659,39.0969,39.0194,39.0194,19531.0
2018-07-11 13:30:00,50.39,50.41,50.33,50.34,11894.0,39.0194,39.0349,38.973,38.9807,11894.0
2018-07-11 13:40:00,50.34,50.39,50.3,50.31,27303.0,38.9807,39.0194,38.9497,38.9575,27303.0
2018-07-11 13:50:00,50.32,50.34,50.22,50.23,35087.0,38.9652,38.9807,38.8878,38.8955,35087.0
2018-07-11 14:00:00,50.22,50.29,50.17,50.17,28236.0,38.8878,38.942,38.8491,38.8491,28236.0
2018-07-11 14:10:00,50.16,50.19,49.97,50.06,18677.0,38.8413,38.8646,38.6942,38.7639,18677.0
2018-07-11 14:20:00,50.06,50.26,50.04,50.25,25266.0,38.7639,38.9188,38.7484,38.911,25266.0
2018-07-11 14:30:00,50.26,50.5,50.24,50.44,28298.0,38.9188,39.1046,38.9033,39.0581,28298.0
2018-07-11 14:40:00,50.45,50.52,50.41,50.46,26500.0,39.0659,39.1201,39.0349,39.0736,26500.0
2018-07-11 14:50:00,50.45,50.5,50.43,50.48,19348.0,39.0659,39.1046,39.0504,39.0891,19348.0
2018-07-11 15:00:00,50.48,50.5,50.42,50.44,28245.0,39.0891,39.1046,39.0427,39.0581,28245.0
2018-07-11 15:10:00,50.45,50.47,50.32,50.38,43711.0,39.0659,39.0814,38.9652,39.0117,43711.0
2018-07-11 15:20:00,50.39,50.4,50.31,50.32,33678.0,39.0194,39.0272,38.9575,38.9652,33678.0
2018-07-11 15:30:00,50.32,50.45,50.32,50.45,57646.0,38.9652,39.0659,38.9652,39.0659,57646.0
2018-07-11 15:40:00,50.44,50.55,50.39,50.53,53812.0,39.0581,39.1433,39.0194,39.1278,53812.0
2018-07-11 15:50:00,50.52,50.52,50.42,50.48,103123.0,39.1201,39.1201,39.0427,39.0891,103123.0
2018-07-12 09:30:00,50.7,50.88,50.22,50.28,37518.0,39.2595,39.3989,38.8878,38.9342,37518.0
2018-07-12 09:40:00,50.31,50.39,50.15,50.23,95271.0,38.9575,39.0194,38.8336,38.8955,95271.0
2018-07-12 09:50:00,50.25,50.46,50.24,50.37,11822.0,38.911,39.0736,38.9033,39.0039,11822.0
2018-07-12 10:00:00,50.36,50.45,50.33,50.38,22443.0,38.9962,39.0659,38.973,39.0117,22443.0
2018-07-12 10:10:00,50.4,50.48,50.33,50.43,67245.0,39.0272,39.0891,38.973,39.0504,67245.0
2018-07-12 10:20:00,50.43,50.58,50.3,50.54,39060.0,39.0504,39.1666,38.9497,39.1356,39060.0
2018-07-12 10:30:00,50.55,50.6,50.45,50.47,25098.0,39.1433,39.182,39.0659,39.0814,25098.0
2018-07-12 10:40:00,50.46,50.46,50.24,50.28,21527.0,39.0736,39.0736,38.9033,38.9342,21527.0
2018-07-12 10:50:00,50.29,50.36,50.21,50.22,19204.0,38.942,38.9962,38.88,38.8878,19204.0
2018-07-12 11:00:00,50.23,50.34,50.15,50.16,23340.0,38.8955,38.9807,38.8336,38.8413,23340.0
2018-07-12 11:10:00,50.17,50.17,50.0,50.01,13550.0,38.8491,38.8491,38.7174,38.7252,13550.0
2018-07-12 11:20:00,49.99,50.2,49.98,50.11,16748.0,38.7097,38.8723,38.7019,38.8026,16748.0
2018-07-12 11:30:00,50.11,50.18,50.05,50.11,15334.0,38.8026,38.8568,38.7561,38.8026,15334.0
2018-07-12 11:40:00,50.1,50.18,50.09,50.14,63805.0,38.7949,38.8568,38.7871,38.8258,63805.0
2018-07-12 11:50:00,50.15,50.25,50.15,50.23,9843.0,38.8336,38.911,38.8336,38.8955,9843.0
2018-07-12 12:00:00,50.23,50.3,50.2,50.27,11274.0,38.8955,38.9497,38.8723,38.9265,11274.0
2018-07-12 12:10:00,50.28,50.39,50.27,50.37,47234.0,38.9342,39.0194,38.9265,39.0039,47234.0
2018-07-12 12:20:00,50.39,50.53,50.39,50.53,25138.0,39.0194,39.1278,39.0194,39.1278,25138.0
2018-07-12 12:30:00,50.51,50.53,50.48,50.5,11607.0,39.1123,39.1278,39.0891,39.1046,11607.0
2018-07-12 12:40:00,50.5,50.52,50.45,50.48,11495.0,39.1046,39.1201,39.0659,39.0891,11495.0
2018-07-12 12:50:00,50.47,50.58,50.44,50.55,16388.0,39.0814,39.1666,39.0581,39.1433,16388.0
2018-07-12 13:00:00,50.55,50.66,50.54,50.61,19125.0,39.1433,39.2285,39.1356,39.1898,19125.0
2018-07-12 13:10:00,50.62,50.71,50.59,50.71,11080.0,39.1975,39.2672,39.1743,39.2672,11080.0
2018-07-12 13:20:00,50.71,50.72,50.61,50.71,30098.0,39.2672,39.275,39.1898,39.2672,30098.0
2018-07-12 13:30:00,50.7,50.79,50.67,50.75,66551.0,39.2595,39.3292,39.2362,39.2982,66551.0
2018-07-12 13:40:00,50.75,50.91,50.75,50.84,18841.0,39.2982,39.4221,39.2982,39.3679,18841.0
2018-07-12 13:50:00,50.84,50.91,50.77,50.87,65995.0,39.3679,39.4221,39.3137,39.3911,65995.0
2018-07-12 14:00:00,50.88,50.92,50.83,50.91,17434.0,39.3989,39.4298,39.3601,39.4221,17434.0
2018-07-12 14:10:00,50.9,50.96,50.84,50.91,22245.0,39.4143,39.4608,39.3679,39.4221,22245.0
2018-07-12 14:20:00,50.92,50.99,50.9,50.96,28047.0,39.4298,39.484,39.4143,39.4608,28047.0
2018-07-12 14:30:00,50.96,51.0,50.92,50.92,29063.0,39.4608,39.4918,39.4298,39.4298,29063.0
2018-07-12 14:40:00,50.92,50.96,50.9,50.94,18853.0,39.4298,39.4608,39.4143,39.4453,18853.0
2018-07-12 14:50:00,50.94,51.0,50.92,50.94,18719.0,39.4453,39.4918,39.4298,39.4453,18719.0
2018-07-12 15:00:00,50.94,51.08,50.93,51.07,24901.0,39.4453,39.5537,39.4376,39.546,24901.0
2018-07-12 15:10:00,51.07,51.13,51.02,51.09,29206.0,39.546,39.5924,39.5073,39.5615,29206.0
2018-07-12 15:20:00,51.09,51.19,51.07,51.19,68889.0,39.5615,39.6389,39.546,39.6389,68889.0
2018-07-12 15:30:00,51.18,51.26,51.13,51.22,58748.0,39.6312,39.6931,39.5924,39.6621,58748.0
2018-07-12 15:40:00,51.23,51.3,51.14,51.27,111893.0,39.6699,39.7241,39.6002,39.7009,111893.0
2018-07-12 15:50:00,51.27,51.27,51.16,51.19,165136.0,39.7009,39.7009,39.6157,39.6389,165136.0
2018-07-13 09:30:00,51.42,51.76,51.23,51.47,78154.0,39.817,40.0803,39.6699,39.8557,78154.0
2018-07-13 09:40:00,51.5,51.84,51.45,51.76,44502.0,39.879,40.1422,39.8402,40.0803,44502.0
2018-07-13 09:50:00,51.75,51.79,51.37,51.47,48225.0,40.0725,40.1035,39.7783,39.8557,48225.0
2018-07-13 10:00:00,51.5,51.7,51.44,51.48,49659.0,39.879,40.0338,39.8325,39.8635,49659.0
2018-07-13 10:10:00,51.49,51.58,51.45,51.55,16297.0,39.8712,39.9409,39.8402,39.9177,16297.0
2018-07-13 10:20:00,51.54,51.6,51.44,51.44,13940.0,39.9099,39.9564,39.8325,39.8325,13940.0
2018-07-13 10:30:00,51.46,51.75,51.44,51.75,16679.0,39.848,40.0725,39.8325,40.0725,16679.0
2018-07-13 10:40:00,51.76,51.85,51.72,51.85,28785.0,40.0803,40.15,40.0493,40.15,28785.0
2018-07-13 10:50:00,51.85,51.96,51.8,51.96,25391.0,40.15,40.2352,40.1113,40.2352,25391.0
2018-07-13 11:00:00,51.94,52.03,51.89,52.03,59696.0,40.2197,40.2894,40.181,40.2894,59696.0
2018-07-13 11:10:00,52.03,52.27,52.02,52.25,60003.0,40.2894,40.4752,40.2816,40.4597,60003.0
2018-07-13 11:20:00,52.23,52.28,52.13,52.23,34461.0,40.4442,40.4829,40.3668,40.4442,34461.0
2018-07-13 11:30:00,52.23,52.23,51.89,52.15,39815.0,40.4442,40.4442,40.181,40.3823,39815.0
2018-07-13 11:40:00,52.14,52.26,52.07,52.14,66037.0,40.3745,40.4675,40.3203,40.3745,66037.0
2018-07-13 11:50:00,52.16,52.29,52.14,52.16,32897.0,40.39,40.4907,40.3745,40.39,32897.0
2018-07-13 12:00:00,52.17,52.27,52.14,52.21,16822.0,40.3978,40.4752,40.3745,40.4287,16822.0
2018-07-13 12:10:00,52.21,52.25,52.15,52.25,21292.0,40.4287,40.4597,40.3823,40.4597,21292.0
2018-07-13 12:20:00,52.25,52.27,52.22,52.27,28025.0,40.4597,40.4752,40.4365,40.4752,28025.0
2018-07-13 12:30:00,52.27,52.3,52.23,52.29,27545.0,40.4752,40.4984,40.4442,40.4907,27545.0
2018-07-13 12:40:00,52.28,52.33,52.22,52.28,23941.0,40.4829,40.5217,40.4365,40.4829,23941.0
2018-07-13 12:50:00,52.28,52.28,52.18,52.23,19820.0,40.4829,40.4829,40.4055,40.4442,19820.0
2018-07-13 13:00:00,52.23,52.31,52.21,52.23,25942.0,40.4442,40.5062,40.4287,40.4442,25942.0
2018-07-13 13:10:00,52.23,52.24,52.16,52.19,38917.0,40.4442,40.452,40.39,40.4133,38917.0
2018-07-13 13:20:00,52.19,52.31,52.17,52.3,25722.0,40.4133,40.5062,40.3978,40.4984,25722.0
2018-07-13 13:30:00,52.3,52.35,52.21,52.34,96998.0,40.4984,40.5372,40.4287,40.5294,96998.0
2018-07-13 13:40:00,52.34,52.51,52.3,52.5,28985.0,40.5294,40.661,40.4984,40.6533,28985.0
2018-07-13 13:50:00,52.49,52.51,52.4,52.51,31908.0,40.6456,40.661,40.5759,40.661,31908.0
2018-07-13 14:00:00,52.51,52.51,52.41,52.48,45178.0,40.661,40.661,40.5836,40.6378,45178.0
2018-07-13 14:10:00,52.47,52.54,52.36,52.37,111576.0,40.6301,40.6843,40.5449,40.5526,111576.0
2018-07-13 14:20:00,52.37,52.46,52.3,52.38,73160.0,40.5526,40.6223,40.4984,40.5604,73160.0
2018-07-13 14:30:00,52.38,52.38,52.23,52.27,45370.0,40.5604,40.5604,40.4442,40.4752,45370.0
2018-07-13 14:40:00,52.26,52.36,52.25,52.32,40893.0,40.4675,40.5449,40.4597,40.5139,40893.0
2018-07-13 14:50:00,52.31,52.32,52.19,52.3,90369.0,40.5062,40.5139,40.4133,40.4984,90369.0
2018-07-13 15:00:00,52.3,52.43,52.27,52.36,127673.0,40.4984,40.5991,40.4752,40.5449,127673.0
2018-07-13 15:10:00,52.36,52.38,52.28,52.37,70904.0,40.5449,40.5604,40.4829,40.5526,70904.0
2018-07-13 15:20:00,52.36,52.37,52.26,52.32,62606.0,40.5449,40.5526,40.4675,40.5139,62606.0
2018-07-13 15:30:00,52.32,52.37,52.28,52.37,63848.0,40.5139,40.5526,40.4829,40.5526,63848.0
2018-07-13 15:40:00,52.37,52.38,52.28,52.34,132033.0,40.5526,40.5604,40.4829,40.5294,132033.0
2018-07-13 15:50:00,52.33,52.34,52.23,52.25,211874.0,40.5217,40.5294,40.4442,40.4597,211874.0
2018-07-16 09:30:00,51.81,52.22,51.28,51.84,28127.0,40.119,40.4365,39.7086,40.1422,28127.0
2018-07-16 09:40:00,51.82,52.02,51.75,51.87,18744.0,40.1267,40.2816,40.0725,40.1655,18744.0
2018-07-16 09:50:00,51.84,51.89,51.72,51.76,46473.0,40.1422,40.181,40.0493,40.0803,46473.0
2018-07-16 10:00:00,51.75,51.78,51.47,51.55,33925.0,40.0725,40.0958,39.8557,39.9177,33925.0
2018-07-16 10:10:00,51.56,51.6,51.26,51.4,32944.0,39.9254,39.9564,39.6931,39.8015,32944.0
2018-07-16 10:20:00,51.41,51.43,51.2,51.37,33651.0,39.8093,39.8247,39.6466,39.7783,33651.0
2018-07-16 10:30:00,51.36,51.44,51.28,51.39,36976.0,39.7705,39.8325,39.7086,39.7938,36976.0
2018-07-16 10:40:00,51.43,51.52,51.39,51.47,19528.0,39.8247,39.8944,39.7938,39.8557,19528.0
2018-07-16 10:50:00,51.49,51.52,51.28,51.39,31205.0,39.8712,39.8944,39.7086,39.7938,31205.0
2018-07-16 11:00:00,51.36,51.5,51.29,51.49,25551.0,39.7705,39.879,39.7163,39.8712,25551.0
2018-07-16 11:10:00,51.48,51.59,51.48,51.53,17720.0,39.8635,39.9486,39.8635,39.9022,17720.0
2018-07-16 11:20:00,51.53,51.63,51.53,51.57,15743.0,39.9022,39.9796,39.9022,39.9332,15743.0
2018-07-16 11:30:00,51.54,51.57,51.45,51.54,47032.0,39.9099,39.9332,39.8402,39.9099,47032.0
2018-07-16 11:40:00,51.53,51.6,51.53,51.59,28437.0,39.9022,39.9564,39.9022,39.9486,28437.0
2018-07-16 11:50:00,51.58,51.59,51.42,51.51,23624.0,39.9409,39.9486,39.817,39.8867,23624.0
2018-07-16 12:00:00,51.49,51.52,51.43,51.44,28002.0,39.8712,39.8944,39.8247,39.8325,28002.0
2018-07-16 12:10:00,51.46,51.56,51.4,51.41,29901.0,39.848,39.9254,39.8015,39.8093,29901.0
2018-07-16 12:20:00,51.41,51.49,51.4,51.41,22105.0,39.8093,39.8712,39.8015,39.8093,22105.0
2018-07-16 12:30:00,51.42,51.47,51.41,51.46,19044.0,39.817,39.8557,39.8093,39.848,19044.0
2018-07-16 12:40:00,51.46,51.47,51.41,51.44,17236.0,39.848,39.8557,39.8093,39.8325,17236.0
2018-07-16 12:50:00,51.44,51.57,51.41,51.56,17428.0,39.8325,39.9332,39.8093,39.9254,17428.0
2018-07-16 13:00:00,51.56,51.57,51.48,51.48,13800.0,39.9254,39.9332,39.8635,39.8635,13800.0
2018-07-16 13:10:00,51.48,51.51,51.44,51.51,11069.0,39.8635,39.8867,39.8325,39.8867,11069.0
2018-07-16 13:20:00,51.51,51.52,51.47,51.48,14012.0,39.8867,39.8944,39.8557,39.8635,14012.0
2018-07-16 13:30:00,51.48,51.53,51.46,51.52,13157.0,39.8635,39.9022,39.848,39.8944,13157.0
2018-07-16 13:40:00,51.5,51.5,51.44,51.44,13623.0,39.879,39.879,39.8325,39.8325,13623.0
2018-07-16 13:50:00,51.45,51.45,51.41,51.44,19787.0,39.8402,39.8402,39.8093,39.8325,19787.0
2018-07-16 14:00:00,51.43,51.5,51.4,51.47,18112.0,39.8247,39.879,39.8015,39.8557,18112.0
2018-07-16 14:10:00,51.47,51.49,51.44,51.46,18406.0,39.8557,39.8712,39.8325,39.848,18406.0
2018-07-16 14:20:00,51.46,51.52,51.45,51.47,20474.0,39.848,39.8944,39.8402,39.8557,20474.0
2018-07-16 14:30:00,51.48,51.71,51.48,51.61,99696.0,39.8635,40.0416,39.8635,39.9641,99696.0
2018-07-16 14:40:00,51.61,51.62,51.45,51.52,97929.0,39.9641,39.9719,39.8402,39.8944,97929.0
2018-07-16 14:50:00,51.54,51.61,51.5,51.51,36193.0,39.9099,39.9641,39.879,39.8867,36193.0
2018-07-16 15:00:00,51.51,51.6,51.49,51.55,34762.0,39.8867,39.9564,39.8712,39.9177,34762.0
2018-07-16 15:10:00,51.54,51.72,51.51,51.66,46390.0,39.9099,40.0493,39.8867,40.0028,46390.0
2018-07-16 15:20:00,51.66,51.78,51.62,51.67,60647.0,40.0028,40.0958,39.9719,40.0106,60647.0
2018-07-16 15:30:00,51.68,51.81,51.67,51.77,69145.0,40.0183,40.119,40.0106,40.088,69145.0
2018-07-16 15:40:00,51.78,51.78,51.67,51.69,75693.0,40.0958,40.0958,40.0106,40.0261,75693.0
2018-07-16 15:50:00,51.69,51.74,51.66,51.68,121790.0,40.0261,40.0648,40.0028,40.0183,121790.0
2018-07-17 09:30:00,51.48,51.61,51.32,51.34,39958.0,39.8635,39.9641,39.7396,39.7551,39958.0
2018-07-17 09:40:00,51.38,51.5,51.31,51.43,53393.0,39.786,39.879,39.7318,39.8247,53393.0
2018-07-17 09:50:00,51.46,51.46,51.12,51.3,21267.0,39.848,39.848,39.5847,39.7241,21267.0
2018-07-17 10:00:00,51.29,51.45,51.27,51.45,15849.0,39.7163,39.8402,39.7009,39.8402,15849.0
2018-07-17 10:10:00,51.51,51.53,51.32,51.52,17041.0,39.8867,39.9022,39.7396,39.8944,17041.0
2018-07-17 10:20:00,51.53,51.53,51.3,51.42,19780.0,39.9022,39.9022,39.7241,39.817,19780.0
2018-07-17 10:30:00,51.43,51.43,51.23,51.38,23128.0,39.8247,39.8247,39.6699,39.786,23128.0
2018-07-17 10:40:00,51.38,51.48,51.24,51.26,30408.0,39.786,39.8635,39.6776,39.6931,30408.0
2018-07-17 10:50:00,51.25,51.34,51.24,51.27,23931.0,39.6854,39.7551,39.6776,39.7009,23931.0
2018-07-17 11:00:00,51.28,51.45,51.27,51.4,25299.0,39.7086,39.8402,39.7009,39.8015,25299.0
2018-07-17 11:10:00,51.39,51.44,51.3,51.32,20453.0,39.7938,39.8325,39.7241,39.7396,20453.0
2018-07-17 11:20:00,51.32,51.36,51.25,51.29,24310.0,39.7396,39.7705,39.6854,39.7163,24310.0
2018-07-17 11:30:00,51.29,51.29,51.15,51.2,21658.0,39.7163,39.7163,39.6079,39.6466,21658.0
2018-07-17 11:40:00,51.21,51.28,51.2,51.24,25320.0,39.6544,39.7086,39.6466,39.6776,25320.0
2018-07-17 11:50:00,51.25,51.25,51.14,51.15,23235.0,39.6854,39.6854,39.6002,39.6079,23235.0
2018-07-17 12:00:00,51.16,51.16,51.05,51.08,24440.0,39.6157,39.6157,39.5305,39.5537,24440.0
2018-07-17 12:10:00,51.08,51.3,51.08,51.26,58308.0,39.5537,39.7241,39.5537,39.6931,58308.0
2018-07-17 12:20:00,51.27,51.41,51.26,51.35,48907.0,39.7009,39.8093,39.6931,39.7628,48907.0
2018-07-17 12:30:00,51.35,51.4,51.33,51.4,21568.0,39.7628,39.8015,39.7473,39.8015,21568.0
2018-07-17 12:40:00,51.41,51.51,51.4,51.5,43465.0,39.8093,39.8867,39.8015,39.879,43465.0
2018-07-17 12:50:00,51.49,51.73,51.45,51.69,103299.0,39.8712,40.0571,39.8402,40.0261,103299.0
2018-07-17 13:00:00,51.67,51.67,51.5,51.51,25082.0,40.0106,40.0106,39.879,39.8867,25082.0
2018-07-17 13:10:00,51.53,51.62,51.52,51.58,17221.0,39.9022,39.9719,39.8944,39.9409,17221.0
2018-07-17 13:20:00,51.59,51.62,51.57,51.6,22495.0,39.9486,39.9719,39.9332,39.9564,22495.0
2018-07-17 13:30:00,51.61,51.62,51.56,51.58,27151.0,39.9641,39.9719,39.9254,39.9409,27151.0
2018-07-17 13:40:00,51.58,51.66,51.57,51.6,32139.0,39.9409,40.0028,39.9332,39.9564,32139.0
2018-07-17 13:50:00,51.6,51.72,51.58,51.71,46925.0,39.9564,40.0493,39.9409,40.0416,46925.0
2018-07-17 14:00:00,51.71,51.73,51.64,51.64,22413.0,40.0416,40.0571,39.9874,39.9874,22413.0
2018-07-17 14:10:00,51.65,51.65,51.54,51.56,26260.0,39.9951,39.9951,39.9099,39.9254,26260.0
2018-07-17 14:20:00,51.56,51.66,51.54,51.58,23747.0,39.9254,40.0028,39.9099,39.9409,23747.0
2018-07-17 14:30:00,51.58,51.59,51.52,51.56,21831.0,39.9409,39.9486,39.8944,39.9254,21831.0
2018-07-17 14:40:00,51.56,51.62,51.56,51.58,24121.0,39.9254,39.9719,39.9254,39.9409,24121.0
2018-07-17 14:50:00,51.58,51.62,51.54,51.54,28868.0,39.9409,39.9719,39.9099,39.9099,28868.0
2018-07-17 15:00:00,51.55,51.62,51.52,51.62,21643.0,39.9177,39.9719,39.8944,39.9719,21643.0
2018-07-17 15:10:00,51.63,51.69,51.62,51.66,24356.0,39.9796,40.0261,39.9719,40.0028,24356.0
2018-07-17 15:20:00,51.66,51.75,51.65,51.68,30209.0,40.0028,40.0725,39.9951,40.0183,30209.0
2018-07-17 15:30:00,51.67,51.7,51.61,51.66,38483.0,40.0106,40.0338,39.9641,40.0028,38483.0
2018-07-17 15:40:00,51.67,51.72,51.62,51.62,41042.0,40.0106,40.0493,39.9719,39.9719,41042.0
2018-07-17 15:50:00,51.62,51.64,51.59,51.6,101197.0,39.9719,39.9874,39.9486,39.9564,101197.0
2018-07-18 09:30:00,51.19,51.52,50.92,51.02,47232.0,39.6389,39.8944,39.4298,39.5073,47232.0
2018-07-18 09:40:00,51.03,51.13,50.65,50.68,30527.0,39.515,39.5924,39.2208,39.244,30527.0
2018-07-18 09:50:00,50.69,51.0,50.67,50.88,19046.0,39.2517,39.4918,39.2362,39.3989,19046.0
2018-07-18 10:00:00,50.86,50.96,50.81,50.92,18730.0,39.3834,39.4608,39.3447,39.4298,18730.0
2018-07-18 10:10:00,50.91,50.99,50.83,50.94,27772.0,39.4221,39.484,39.3601,39.4453,27772.0
2018-07-18 10:20:00,50.93,51.01,50.66,50.69,44176.0,39.4376,39.4995,39.2285,39.2517,44176.0
2018-07-18 10:30:00,50.64,50.88,50.55,50.83,56905.0,39.213,39.3989,39.1433,39.3601,56905.0
2018-07-18 10:40:00,50.83,50.86,50.74,50.82,37620.0,39.3601,39.3834,39.2904,39.3524,37620.0
2018-07-18 10:50:00,50.83,51.1,50.83,51.1,41458.0,39.3601,39.5692,39.3601,39.5692,41458.0
2018-07-18 11:00:00,51.1,51.25,50.97,51.25,37032.0,39.5692,39.6854,39.4685,39.6854,37032.0
2018-07-18 11:10:00,51.24,51.34,51.2,51.26,38319.0,39.6776,39.7551,39.6466,39.6931,38319.0
2018-07-18 11:20:00,51.26,51.34,51.19,51.32,23844.0,39.6931,39.7551,39.6389,39.7396,23844.0
2018-07-18 11:30:00,51.32,51.39,51.3,51.36,16309.0,39.7396,39.7938,39.7241,39.7705,16309.0
2018-07-18 11:40:00,51.37,51.51,51.35,51.45,22628.0,39.7783,39.8867,39.7628,39.8402,22628.0
2018-07-18 11:50:00,51.44,51.51,51.39,51.51,63305.0,39.8325,39.8867,39.7938,39.8867,63305.0
2018-07-18 12:00:00,51.52,51.66,51.46,51.65,28332.0,39.8944,40.0028,39.848,39.9951,28332.0
2018-07-18 12:10:00,51.66,51.78,51.66,51.7,25053.0,40.0028,40.0958,40.0028,40.0338,25053.0
2018-07-18 12:20:00,51.71,51.79,51.69,51.76,13044.0,40.0416,40.1035,40.0261,40.0803,13044.0
2018-07-18 12:30:00,51.75,51.86,51.73,51.86,17778.0,40.0725,40.1577,40.0571,40.1577,17778.0
2018-07-18 12:40:00,51.88,51.94,51.82,51.92,18795.0,40.1732,40.2197,40.1267,40.2042,18795.0
2018-07-18 12:50:00,51.93,52.01,51.81,51.81,44961.0,40.2119,40.2739,40.119,40.119,44961.0
2018-07-18 13:00:00,51.83,51.97,51.83,51.94,16140.0,40.1345,40.2429,40.1345,40.2197,16140.0
2018-07-18 13:10:00,51.91,51.92,51.83,51.84,12282.0,40.1964,40.2042,40.1345,40.1422,12282.0
2018-07-18 13:20:00,51.85,51.89,51.8,51.84,18534.0,40.15,40.181,40.1113,40.1422,18534.0
2018-07-18 13:30:00,51.84,51.85,51.76,51.77,11467.0,40.1422,40.15,40.0803,40.088,11467.0
2018-07-18 13:40:00,51.78,51.78,51.65,51.66,14404.0,40.0958,40.0958,39.9951,40.0028,14404.0
2018-07-18 13:50:00,51.65,51.7,51.61,51.69,16841.0,39.9951,40.0338,39.9641,40.0261,16841.0
2018-07-18 14:00:00,51.7,51.71,51.63,51.63,12022.0,40.0338,40.0416,39.9796,39.9796,12022.0
2018-07-18 14:10:00,51.64,51.82,51.63,51.82,28484.0,39.9874,40.1267,39.9796,40.1267,28484.0
2018-07-18 14:20:00,51.82,51.84,51.75,51.77,19846.0,40.1267,40.1422,40.0725,40.088,19846.0
2018-07-18 14:30:00,51.77,51.77,51.65,51.65,19124.0,40.088,40.088,39.9951,39.9951,19124.0
2018-07-18 14:40:00,51.65,51.8,51.65,51.76,40288.0,39.9951,40.1113,39.9951,40.0803,40288.0
2018-07-18 14:50:00,51.77,51.8,51.69,51.69,77661.0,40.088,40.1113,40.0261,40.0261,77661.0
2018-07-18 15:00:00,51.7,51.71,51.63,51.65,20562.0,40.0338,40.0416,39.9796,39.9951,20562.0
2018-07-18 15:10:00,51.65,51.77,51.65,51.76,46266.0,39.9951,40.088,39.9951,40.0803,46266.0
2018-07-18 15:20:00,51.75,51.76,51.64,51.73,27135.0,40.0725,40.0803,39.9874,40.0571,27135.0
2018-07-18 15:30:00,51.73,51.78,51.7,51.76,95577.0,40.0571,40.0958,40.0338,40.0803,95577.0
2018-07-18 15:40:00,51.76,51.8,51.69,51.8,67387.0,40.0803,40.1113,40.0261,40.1113,67387.0
2018-07-18 15:50:00,51.79,51.81,51.73,51.77,161564.0,40.1035,40.119,40.0571,40.088,161564.0
2018-07-19 09:30:00,52.89,53.24,52.54,52.66,92120.0,40.9553,41.2263,40.6843,40.7772,92120.0
2018-07-19 09:40:00,52.69,52.86,52.54,52.73,279364.0,40.8004,40.9321,40.6843,40.8314,279364.0
2018-07-19 09:50:00,52.72,52.95,52.6,52.94,101956.0,40.8237,41.0018,40.7307,40.994,101956.0
2018-07-19 10:00:00,52.95,53.16,52.9,52.92,163580.0,41.0018,41.1644,40.963,40.9785,163580.0
2018-07-19 10:10:00,52.95,53.07,52.78,52.84,160790.0,41.0018,41.0947,40.8701,40.9166,160790.0
2018-07-19 10:20:00,52.84,52.85,52.33,52.35,64230.0,40.9166,40.9243,40.5217,40.5372,64230.0
2018-07-19 10:30:00,52.35,52.41,52.22,52.36,49969.0,40.5372,40.5836,40.4365,40.5449,49969.0
2018-07-19 10:40:00,52.38,52.51,52.29,52.37,109045.0,40.5604,40.661,40.4907,40.5526,109045.0
2018-07-19 10:50:00,52.36,52.38,52.22,52.29,61067.0,40.5449,40.5604,40.4365,40.4907,61067.0
2018-07-19 11:00:00,52.29,52.38,52.25,52.27,32297.0,40.4907,40.5604,40.4597,40.4752,32297.0
2018-07-19 11:10:00,52.27,52.36,52.22,52.22,40157.0,40.4752,40.5449,40.4365,40.4365,40157.0
2018-07-19 11:20:00,52.25,52.25,52.18,52.21,44234.0,40.4597,40.4597,40.4055,40.4287,44234.0
2018-07-19 11:30:00,52.22,52.27,52.17,52.19,45079.0,40.4365,40.4752,40.3978,40.4133,45079.0
2018-07-19 11:40:00,52.19,52.25,52.16,52.17,23646.0,40.4133,40.4597,40.39,40.3978,23646.0
2018-07-19 11:50:00,52.16,52.18,52.07,52.13,28403.0,40.39,40.4055,40.3203,40.3668,28403.0
2018-07-19 12:00:00,52.14,52.22,52.08,52.1,28319.0,40.3745,40.4365,40.3281,40.3436,28319.0
2018-07-19 12:10:00,52.1,52.19,52.08,52.18,45463.0,40.3436,40.4133,40.3281,40.4055,45463.0
2018-07-19 12:20:00,52.18,52.35,52.11,52.31,44563.0,40.4055,40.5372,40.3513,40.5062,44563.0
2018-07-19 12:30:00,52.3,52.43,52.28,52.41,27026.0,40.4984,40.5991,40.4829,40.5836,27026.0
2018-07-19 12:40:00,52.41,52.45,52.38,52.42,72583.0,40.5836,40.6146,40.5604,40.5914,72583.0
2018-07-19 12:50:00,52.41,52.42,52.26,52.28,28183.0,40.5836,40.5914,40.4675,40.4829,28183.0
2018-07-19 13:00:00,52.28,52.34,52.22,52.31,24688.0,40.4829,40.5294,40.4365,40.5062,24688.0
2018-07-19 13:10:00,52.31,52.4,52.27,52.4,20769.0,40.5062,40.5759,40.4752,40.5759,20769.0
2018-07-19 13:20:00,52.4,52.41,52.36,52.39,21103.0,40.5759,40.5836,40.5449,40.5681,21103.0
2018-07-19 13:30:00,52.39,52.48,52.37,52.44,19285.0,40.5681,40.6378,40.5526,40.6068,19285.0
2018-07-19 13:40:00,52.44,52.49,52.41,52.44,22136.0,40.6068,40.6456,40.5836,40.6068,22136.0
2018-07-19 13:50:00,52.43,52.58,52.39,52.51,39927.0,40.5991,40.7153,40.5681,40.661,39927.0
2018-07-19 14:00:00,52.52,52.61,52.49,52.55,32198.0,40.6688,40.7385,40.6456,40.692,32198.0
2018-07-19 14:10:00,52.55,52.6,52.48,52.5,82562.0,40.692,40.7307,40.6378,40.6533,82562.0
2018-07-19 14:20:00,52.51,52.6,52.48,52.55,49590.0,40.661,40.7307,40.6378,40.692,49590.0
2018-07-19 14:30:00,52.55,52.65,52.54,52.6,41308.0,40.692,40.7695,40.6843,40.7307,41308.0
2018-07-19 14:40:00,52.6,52.62,52.57,52.61,33029.0,40.7307,40.7462,40.7075,40.7385,33029.0
2018-07-19 14:50:00,52.6,52.62,52.55,52.59,33345.0,40.7307,40.7462,40.692,40.723,33345.0
2018-07-19 15:00:00,52.59,52.63,52.55,52.6,33196.0,40.723,40.754,40.692,40.7307,33196.0
2018-07-19 15:10:00,52.59,52.61,52.46,52.46,33215.0,40.723,40.7385,40.6223,40.6223,33215.0
2018-07-19 15:20:00,52.47,52.48,52.35,52.38,43157.0,40.6301,40.6378,40.5372,40.5604,43157.0
2018-07-19 15:30:00,52.38,52.43,52.36,52.39,49873.0,40.5604,40.5991,40.5449,40.5681,49873.0
2018-07-19 15:40:00,52.39,52.46,52.35,52.4,80694.0,40.5681,40.6223,40.5372,40.5759,80694.0
2018-07-19 15:50:00,52.39,52.4,52.29,52.31,160372.0,40.5681,40.5759,40.4907,40.5062,160372.0
2018-07-20 09:30:00,52.54,52.63,52.16,52.55,70694.0,40.6843,40.754,40.39,40.692,70694.0
2018-07-20 09:40:00,52.54,52.54,52.0,52.09,52645.0,40.6843,40.6843,40.2661,40.3358,52645.0
2018-07-20 09:50:00,52.05,52.13,51.92,52.12,22340.0,40.3048,40.3668,40.2042,40.3591,22340.0
2018-07-20 10:00:00,52.12,52.12,51.9,51.92,29395.0,40.3591,40.3591,40.1887,40.2042,29395.0
2018-07-20 10:10:00,51.93,52.04,51.92,51.95,34783.0,40.2119,40.2971,40.2042,40.2274,34783.0
2018-07-20 10:20:00,51.95,52.06,51.94,51.99,21922.0,40.2274,40.3126,40.2197,40.2584,21922.0
2018-07-20 10:30:00,51.99,52.03,51.9,51.92,131411.0,40.2584,40.2894,40.1887,40.2042,131411.0
2018-07-20 10:40:00,51.91,51.95,51.84,51.91,21478.0,40.1964,40.2274,40.1422,40.1964,21478.0
2018-07-20 10:50:00,51.92,51.93,51.8,51.8,24453.0,40.2042,40.2119,40.1113,40.1113,24453.0
2018-07-20 11:00:00,51.81,51.84,51.73,51.79,25172.0,40.119,40.1422,40.0571,40.1035,25172.0
2018-07-20 11:10:00,51.75,51.81,51.68,51.75,34456.0,40.0725,40.119,40.0183,40.0725,34456.0
2018-07-20 11:20:00,51.76,51.83,51.73,51.76,35121.0,40.0803,40.1345,40.0571,40.0803,35121.0
2018-07-20 11:30:00,51.76,51.82,51.72,51.74,25121.0,40.0803,40.1267,40.0493,40.0648,25121.0
2018-07-20 11:40:00,51.75,51.83,51.71,51.73,23911.0,40.0725,40.1345,40.0416,40.0571,23911.0
2018-07-20 11:50:00,51.73,51.76,51.69,51.71,18349.0,40.0571,40.0803,40.0261,40.0416,18349.0
2018-07-20 12:00:00,51.71,51.78,51.65,51.78,24641.0,40.0416,40.0958,39.9951,40.0958,24641.0
2018-07-20 12:10:00,51.78,51.86,51.78,51.78,24866.0,40.0958,40.1577,40.0958,40.0958,24866.0
2018-07-20 12:20:00,51.78,51.86,51.78,51.85,21595.0,40.0958,40.1577,40.0958,40.15,21595.0
2018-07-20 12:30:00,51.85,51.88,51.79,51.8,19176.0,40.15,40.1732,40.1035,40.1113,19176.0
2018-07-20 12:40:00,51.8,51.87,51.8,51.83,19088.0,40.1113,40.1655,40.1113,40.1345,19088.0
2018-07-20 12:50:00,51.83,51.83,51.71,51.76,20375.0,40.1345,40.1345,40.0416,40.0803,20375.0
2018-07-20 13:00:00,51.76,51.82,51.74,51.79,17558.0,40.0803,40.1267,40.0648,40.1035,17558.0
2018-07-20 13:10:00,51.79,51.8,51.74,51.75,14608.0,40.1035,40.1113,40.0648,40.0725,14608.0
2018-07-20 13:20:00,51.75,51.76,51.64,51.65,23199.0,40.0725,40.0803,39.9874,39.9951,23199.0
2018-07-20 13:30:00,51.65,51.7,51.64,51.7,17883.0,39.9951,40.0338,39.9874,40.0338,17883.0
2018-07-20 13:40:00,51.7,51.75,51.69,51.74,14478.0,40.0338,40.0725,40.0261,40.0648,14478.0
2018-07-20 13:50:00,51.73,51.78,51.72,51.77,17055.0,40.0571,40.0958,40.0493,40.088,17055.0
2018-07-20 14:00:00,51.76,51.81,51.72,51.72,23262.0,40.0803,40.119,40.0493,40.0493,23262.0
2018-07-20 14:10:00,51.72,51.75,51.65,51.74,28148.0,40.0493,40.0725,39.9951,40.0648,28148.0
2018-07-20 14:20:00,51.74,51.83,51.74,51.76,24501.0,40.0648,40.1345,40.0648,40.0803,24501.0
2018-07-20 14:30:00,51.77,51.81,51.72,51.78,40429.0,40.088,40.119,40.0493,40.0958,40429.0
2018-07-20 14:40:00,51.78,51.81,51.73,51.73,25441.0,40.0958,40.119,40.0571,40.0571,25441.0
2018-07-20 14:50:00,51.73,51.76,51.72,51.73,24014.0,40.0571,40.0803,40.0493,40.0571,24014.0
2018-07-20 15:00:00,51.73,51.79,51.72,51.76,30763.0,40.0571,40.1035,40.0493,40.0803,30763.0
2018-07-20 15:10:00,51.77,51.78,51.7,51.78,25385.0,40.088,40.0958,40.0338,40.0958,25385.0
2018-07-20 15:20:00,51.78,51.78,51.68,51.7,38733.0,40.0958,40.0958,40.0183,40.0338,38733.0
2018-07-20 15:30:00,51.7,51.75,51.63,51.64,57482.0,40.0338,40.0725,39.9796,39.9874,57482.0
2018-07-20 15:40:00,51.64,51.64,51.59,51.61,81144.0,39.9874,39.9874,39.9486,39.9641,81144.0
2018-07-20 15:50:00,51.6,51.64,51.53,51.63,195402.0,39.9564,39.9874,39.9022,39.9796,195402.0
2018-07-23 09:30:00,51.83,52.02,51.8,51.88,21553.0,40.1345,40.2816,40.1113,40.1732,21553.0
2018-07-23 09:40:00,51.76,51.96,51.76,51.87,13976.0,40.0803,40.2352,40.0803,40.1655,13976.0
2018-07-23 09:50:00,51.84,52.0,51.8,51.94,15842.0,40.1422,40.2661,40.1113,40.2197,15842.0
2018-07-23 10:00:00,51.92,52.07,51.89,52.01,17854.0,40.2042,40.3203,40.181,40.2739,17854.0
2018-07-23 10:10:00,52.01,52.02,51.75,51.76,46772.0,40.2739,40.2816,40.0725,40.0803,46772.0
2018-07-23 10:20:00,51.74,51.83,51.66,51.69,14891.0,40.0648,40.1345,40.0028,40.0261,14891.0
2018-07-23 10:30:00,51.69,51.79,51.65,51.74,23589.0,40.0261,40.1035,39.9951,40.0648,23589.0
2018-07-23 10:40:00,51.75,51.77,51.68,51.71,21247.0,40.0725,40.088,40.0183,40.0416,21247.0
2018-07-23 10:50:00,51.72,51.81,51.72,51.74,19809.0,40.0493,40.119,40.0493,40.0648,19809.0
2018-07-23 11:00:00,51.74,51.77,51.67,51.69,23951.0,40.0648,40.088,40.0106,40.0261,23951.0
2018-07-23 11:10:00,51.69,51.76,51.65,51.67,22991.0,40.0261,40.0803,39.9951,40.0106,22991.0
2018-07-23 11:20:00,51.68,51.75,51.66,51.73,17091.0,40.0183,40.0725,40.0028,40.0571,17091.0
2018-07-23 11:30:00,51.73,51.74,51.68,51.69,15206.0,40.0571,40.0648,40.0183,40.0261,15206.0
2018-07-23 11:40:00,51.71,51.74,51.66,51.72,27346.0,40.0416,40.0648,40.0028,40.0493,27346.0
2018-07-23 11:50:00,51.71,51.75,51.63,51.66,40234.0,40.0416,40.0725,39.9796,40.0028,40234.0
2018-07-23 12:00:00,51.67,51.75,51.63,51.63,33222.0,40.0106,40.0725,39.9796,39.9796,33222.0
2018-07-23 12:10:00,51.64,51.64,51.58,51.61,25650.0,39.9874,39.9874,39.9409,39.9641,25650.0
2018-07-23 12:20:00,51.61,51.67,51.61,51.64,11154.0,39.9641,40.0106,39.9641,39.9874,11154.0
2018-07-23 12:30:00,51.64,51.74,51.64,51.74,10054.0,39.9874,40.0648,39.9874,40.0648,10054.0
2018-07-23 12:40:00,51.73,51.74,51.69,51.72,12398.0,40.0571,40.0648,40.0261,40.0493,12398.0
2018-07-23 12:50:00,51.73,51.79,51.72,51.76,9119.0,40.0571,40.1035,40.0493,40.0803,9119.0
2018-07-23 13:00:00,51.78,51.83,51.77,51.82,13164.0,40.0958,40.1345,40.088,40.1267,13164.0
2018-07-23 13:10:00,51.83,51.87,51.81,51.87,9016.0,40.1345,40.1655,40.119,40.1655,9016.0
2018-07-23 13:20:00,51.88,51.9,51.85,51.9,31562.0,40.1732,40.1887,40.15,40.1887,31562.0
2018-07-23 13:30:00,51.9,51.97,51.9,51.96,13589.0,40.1887,40.2429,40.1887,40.2352,13589.0
2018-07-23 13:40:00,51.97,52.02,51.95,51.96,20192.0,40.2429,40.2816,40.2274,40.2352,20192.0
2018-07-23 13:50:00,51.97,51.97,51.86,51.9,39639.0,40.2429,40.2429,40.1577,40.1887,39639.0
2018-07-23 14:00:00,51.9,51.97,51.86,51.92,19393.0,40.1887,40.2429,40.1577,40.2042,19393.0
2018-07-23 14:10:00,51.93,52.0,51.93,51.99,21222.0,40.2119,40.2661,40.2119,40.2584,21222.0
2018-07-23 14:20:00,52.01,52.1,52.01,52.09,13149.0,40.2739,40.3436,40.2739,40.3358,13149.0
2018-07-23 14:30:00,52.08,52.11,52.02,52.03,17200.0,40.3281,40.3513,40.2816,40.2894,17200.0
2018-07-23 14:40:00,52.04,52.07,52.02,52.06,19755.0,40.2971,40.3203,40.2816,40.3126,19755.0
2018-07-23 14:50:00,52.07,52.07,52.0,52.0,17113.0,40.3203,40.3203,40.2661,40.2661,17113.0
2018-07-23 15:00:00,52.01,52.05,52.0,52.03,18391.0,40.2739,40.3048,40.2661,40.2894,18391.0
2018-07-23 15:10:00,52.04,52.1,52.02,52.09,40993.0,40.2971,40.3436,40.2816,40.3358,40993.0
2018-07-23 15:20:00,52.09,52.16,52.07,52.16,29677.0,40.3358,40.39,40.3203,40.39,29677.0
2018-07-23 15:30:00,52.16,52.19,52.14,52.15,42788.0,40.39,40.4133,40.3745,40.3823,42788.0
2018-07-23 15:40:00,52.15,52.19,52.14,52.18,91012.0,40.3823,40.4133,40.3745,40.4055,91012.0
2018-07-23 15:50:00,52.18,52.19,51.96,51.96,213167.0,40.4055,40.4133,40.2352,40.2352,213167.0
2018-07-24 09:30:00,52.24,52.32,52.02,52.27,27051.0,40.452,40.5139,40.2816,40.4752,27051.0
2018-07-24 09:40:00,52.31,52.38,52.19,52.22,18456.0,40.5062,40.5604,40.4133,40.4365,18456.0
2018-07-24 09:50:00,52.25,52.26,52.07,52.12,14867.0,40.4597,40.4675,40.3203,40.3591,14867.0
2018-07-24 10:00:00,52.11,52.2,51.98,51.99,40738.0,40.3513,40.421,40.2506,40.2584,40738.0
2018-07-24 10:10:00,52.0,52.11,52.0,52.09,41587.0,40.2661,40.3513,40.2661,40.3358,41587.0
2018-07-24 10:20:00,52.1,52.27,52.04,52.2,27745.0,40.3436,40.4752,40.2971,40.421,27745.0
2018-07-24 10:30:00,52.21,52.38,52.21,52.35,46366.0,40.4287,40.5604,40.4287,40.5372,46366.0
2018-07-24 10:40:00,52.34,52.42,52.31,52.36,21791.0,40.5294,40.5914,40.5062,40.5449,21791.0
2018-07-24 10:50:00,52.37,52.37,52.19,52.19,31592.0,40.5526,40.5526,40.4133,40.4133,31592.0
2018-07-24 11:00:00,52.19,52.21,52.13,52.14,78101.0,40.4133,40.4287,40.3668,40.3745,78101.0
2018-07-24 11:10:00,52.15,52.15,52.05,52.06,42190.0,40.3823,40.3823,40.3048,40.3126,42190.0
2018-07-24 11:20:00,52.05,52.11,51.99,52.1,14192.0,40.3048,40.3513,40.2584,40.3436,14192.0
2018-07-24 11:30:00,52.1,52.11,52.08,52.1,18624.0,40.3436,40.3513,40.3281,40.3436,18624.0
2018-07-24 11:40:00,52.1,52.24,52.1,52.17,22880.0,40.3436,40.452,40.3436,40.3978,22880.0
2018-07-24 11:50:00,52.17,52.19,52.12,52.17,17139.0,40.3978,40.4133,40.3591,40.3978,17139.0
2018-07-24 12:00:00,52.17,52.22,52.11,52.22,18157.0,40.3978,40.4365,40.3513,40.4365,18157.0
2018-07-24 12:10:00,52.22,52.22,52.15,52.16,19985.0,40.4365,40.4365,40.3823,40.39,19985.0
2018-07-24 12:20:00,52.16,52.16,52.13,52.14,76875.0,40.39,40.39,40.3668,40.3745,76875.0
2018-07-24 12:30:00,52.15,52.16,52.13,52.15,38719.0,40.3823,40.39,40.3668,40.3823,38719.0
2018-07-24 12:40:00,52.15,52.16,52.01,52.01,24966.0,40.3823,40.39,40.2739,40.2739,24966.0
2018-07-24 12:50:00,52.01,52.1,52.0,52.08,18604.0,40.2739,40.3436,40.2661,40.3281,18604.0
2018-07-24 13:00:00,52.08,52.15,52.05,52.14,20507.0,40.3281,40.3823,40.3048,40.3745,20507.0
2018-07-24 13:10:00,52.14,52.21,52.11,52.11,26686.0,40.3745,40.4287,40.3513,40.3513,26686.0
2018-07-24 13:20:00,52.11,52.13,52.06,52.07,14650.0,40.3513,40.3668,40.3126,40.3203,14650.0
2018-07-24 13:30:00,52.07,52.07,51.96,51.98,23879.0,40.3203,40.3203,40.2352,40.2506,23879.0
2018-07-24 13:40:00,51.96,52.03,51.94,52.01,29142.0,40.2352,40.2894,40.2197,40.2739,29142.0
2018-07-24 13:50:00,52.0,52.05,51.96,52.04,24207.0,40.2661,40.3048,40.2352,40.2971,24207.0
2018-07-24 14:00:00,52.04,52.05,51.99,52.03,23285.0,40.2971,40.3048,40.2584,40.2894,23285.0
2018-07-24 14:10:00,52.03,52.06,52.0,52.03,28082.0,40.2894,40.3126,40.2661,40.2894,28082.0
2018-07-24 14:20:00,52.02,52.05,51.99,52.02,32627.0,40.2816,40.3048,40.2584,40.2816,32627.0
2018-07-24 14:30:00,52.02,52.05,51.97,51.98,26920.0,40.2816,40.3048,40.2429,40.2506,26920.0
2018-07-24 14:40:00,51.98,52.01,51.95,51.97,37689.0,40.2506,40.2739,40.2274,40.2429,37689.0
2018-07-24 14:50:00,51.98,52.03,51.96,52.01,41977.0,40.2506,40.2894,40.2352,40.2739,41977.0
2018-07-24 15:00:00,52.0,52.05,51.98,52.05,27925.0,40.2661,40.3048,40.2506,40.3048,27925.0
2018-07-24 15:10:00,52.05,52.06,51.98,52.02,30398.0,40.3048,40.3126,40.2506,40.2816,30398.0
2018-07-24 15:20:00,52.01,52.05,51.99,52.0,29087.0,40.2739,40.3048,40.2584,40.2661,29087.0
2018-07-24 15:30:00,52.0,52.02,51.98,52.0,42888.0,40.2661,40.2816,40.2506,40.2661,42888.0
2018-07-24 15:40:00,51.99,52.02,51.93,52.0,83574.0,40.2584,40.2816,40.2119,40.2661,83574.0
2018-07-24 15:50:00,52.0,52.06,51.99,52.02,181468.0,40.2661,40.3126,40.2584,40.2816,181468.0
2018-07-25 09:30:00,52.0,52.03,51.84,52.02,28962.0,40.2661,40.2894,40.1422,40.2816,28962.0
2018-07-25 09:40:00,52.07,52.28,52.03,52.21,8817.0,40.3203,40.4829,40.2894,40.4287,8817.0
2018-07-25 09:50:00,52.2,52.26,52.11,52.24,15334.0,40.421,40.4675,40.3513,40.452,15334.0
2018-07-25 10:00:00,52.19,52.19,51.92,51.92,20832.0,40.4133,40.4133,40.2042,40.2042,20832.0
2018-07-25 10:10:00,51.94,51.95,51.71,51.83,36126.0,40.2197,40.2274,40.0416,40.1345,36126.0
2018-07-25 10:20:00,51.84,52.0,51.83,51.99,13513.0,40.1422,40.2661,40.1345,40.2584,13513.0
2018-07-25 10:30:00,52.03,52.17,51.92,52.1,101132.0,40.2894,40.3978,40.2042,40.3436,101132.0
2018-07-25 10:40:00,52.09,52.1,51.93,51.96,34248.0,40.3358,40.3436,40.2119,40.2352,34248.0
2018-07-25 10:50:00,51.98,52.02,51.92,52.02,33971.0,40.2506,40.2816,40.2042,40.2816,33971.0
2018-07-25 11:00:00,52.01,52.01,51.9,51.99,23789.0,40.2739,40.2739,40.1887,40.2584,23789.0
2018-07-25 11:10:00,51.98,52.07,51.97,52.02,23040.0,40.2506,40.3203,40.2429,40.2816,23040.0
2018-07-25 11:20:00,52.04,52.14,52.0,52.14,30693.0,40.2971,40.3745,40.2661,40.3745,30693.0
2018-07-25 11:30:00,52.13,52.24,52.03,52.06,12339.0,40.3668,40.452,40.2894,40.3126,12339.0
2018-07-25 11:40:00,52.07,52.25,52.06,52.19,11168.0,40.3203,40.4597,40.3126,40.4133,11168.0
2018-07-25 11:50:00,52.21,52.42,52.15,52.42,49778.0,40.4287,40.5914,40.3823,40.5914,49778.0
2018-07-25 12:00:00,52.42,52.42,52.33,52.4,19064.0,40.5914,40.5914,40.5217,40.5759,19064.0
2018-07-25 12:10:00,52.4,52.52,52.4,52.51,16132.0,40.5759,40.6688,40.5759,40.661,16132.0
2018-07-25 12:20:00,52.51,52.54,52.49,52.54,12081.0,40.661,40.6843,40.6456,40.6843,12081.0
2018-07-25 12:30:00,52.54,52.6,52.51,52.54,12564.0,40.6843,40.7307,40.661,40.6843,12564.0
2018-07-25 12:40:00,52.54,52.61,52.52,52.59,135533.0,40.6843,40.7385,40.6688,40.723,135533.0
2018-07-25 12:50:00,52.58,52.64,52.54,52.57,41388.0,40.7153,40.7617,40.6843,40.7075,41388.0
2018-07-25 13:00:00,52.58,52.75,52.57,52.62,96876.0,40.7153,40.8469,40.7075,40.7462,96876.0
2018-07-25 13:10:00,52.63,52.63,52.55,52.6,12882.0,40.754,40.754,40.692,40.7307,12882.0
2018-07-25 13:20:00,52.59,52.65,52.56,52.65,35559.0,40.723,40.7695,40.6998,40.7695,35559.0
2018-07-25 13:30:00,52.65,52.72,52.62,52.69,43597.0,40.7695,40.8237,40.7462,40.8004,43597.0
2018-07-25 13:40:00,52.69,52.76,52.66,52.75,26723.0,40.8004,40.8546,40.7772,40.8469,26723.0
2018-07-25 13:50:00,52.75,52.75,52.6,52.62,46885.0,40.8469,40.8469,40.7307,40.7462,46885.0
2018-07-25 14:00:00,52.62,52.68,52.59,52.62,23481.0,40.7462,40.7927,40.723,40.7462,23481.0
2018-07-25 14:10:00,52.62,52.62,52.49,52.53,27730.0,40.7462,40.7462,40.6456,40.6765,27730.0
2018-07-25 14:20:00,52.52,52.57,52.51,52.52,35020.0,40.6688,40.7075,40.661,40.6688,35020.0
2018-07-25 14:30:00,52.52,52.59,52.51,52.53,24959.0,40.6688,40.723,40.661,40.6765,24959.0
2018-07-25 14:40:00,52.52,52.61,52.51,52.6,50565.0,40.6688,40.7385,40.661,40.7307,50565.0
2018-07-25 14:50:00,52.6,52.6,52.48,52.48,49199.0,40.7307,40.7307,40.6378,40.6378,49199.0
2018-07-25 15:00:00,52.48,52.55,52.47,52.55,18242.0,40.6378,40.692,40.6301,40.692,18242.0
2018-07-25 15:10:00,52.55,52.59,52.53,52.56,30901.0,40.692,40.723,40.6765,40.6998,30901.0
2018-07-25 15:20:00,52.57,52.57,52.47,52.49,21165.0,40.7075,40.7075,40.6301,40.6456,21165.0
2018-07-25 15:30:00,52.48,52.58,52.47,52.55,60158.0,40.6378,40.7153,40.6301,40.692,60158.0
2018-07-25 15:40:00,52.55,52.63,52.52,52.57,105892.0,40.692,40.754,40.6688,40.7075,105892.0
2018-07-25 15:50:00,52.57,52.62,52.51,52.58,151715.0,40.7075,40.7462,40.661,40.7153,151715.0
2018-07-26 09:30:00,52.43,52.97,52.43,52.68,32725.0,40.5991,41.0172,40.5991,40.7927,32725.0
2018-07-26 09:40:00,52.69,52.89,52.67,52.79,19437.0,40.8004,40.9553,40.7849,40.8779,19437.0
2018-07-26 09:50:00,52.84,52.88,52.71,52.8,13336.0,40.9166,40.9476,40.8159,40.8856,13336.0
2018-07-26 10:00:00,52.83,52.9,52.62,52.71,27782.0,40.9088,40.963,40.7462,40.8159,27782.0
2018-07-26 10:10:00,52.73,52.76,52.63,52.64,23896.0,40.8314,40.8546,40.754,40.7617,23896.0
2018-07-26 10:20:00,52.64,52.75,52.63,52.75,15283.0,40.7617,40.8469,40.754,40.8469,15283.0
2018-07-26 10:30:00,52.75,52.9,52.71,52.85,28018.0,40.8469,40.963,40.8159,40.9243,28018.0
2018-07-26 10:40:00,52.83,52.97,52.82,52.95,23739.0,40.9088,41.0172,40.9011,41.0018,23739.0
2018-07-26 10:50:00,52.93,52.96,52.83,52.9,17034.0,40.9863,41.0095,40.9088,40.963,17034.0
2018-07-26 11:00:00,52.91,52.92,52.86,52.9,22502.0,40.9708,40.9785,40.9321,40.963,22502.0
2018-07-26 11:10:00,52.91,52.94,52.86,52.92,17964.0,40.9708,40.994,40.9321,40.9785,17964.0
2018-07-26 11:20:00,52.95,53.0,52.89,52.93,37432.0,41.0018,41.0405,40.9553,40.9863,37432.0
2018-07-26 11:30:00,52.94,52.99,52.9,52.98,23282.0,40.994,41.0327,40.963,41.025,23282.0
2018-07-26 11:40:00,52.99,52.99,52.88,52.9,25671.0,41.0327,41.0327,40.9476,40.963,25671.0
2018-07-26 11:50:00,52.9,52.94,52.88,52.9,13361.0,40.963,40.994,40.9476,40.963,13361.0
2018-07-26 12:00:00,52.89,52.89,52.83,52.84,9240.0,40.9553,40.9553,40.9088,40.9166,9240.0
2018-07-26 12:10:00,52.84,52.88,52.8,52.85,13940.0,40.9166,40.9476,40.8856,40.9243,13940.0
2018-07-26 12:20:00,52.84,52.89,52.83,52.85,7830.0,40.9166,40.9553,40.9088,40.9243,7830.0
2018-07-26 12:30:00,52.83,52.84,52.73,52.74,34577.0,40.9088,40.9166,40.8314,40.8391,34577.0
2018-07-26 12:40:00,52.73,52.79,52.71,52.79,13365.0,40.8314,40.8779,40.8159,40.8779,13365.0
2018-07-26 12:50:00,52.79,52.82,52.73,52.73,9239.0,40.8779,40.9011,40.8314,40.8314,9239.0
2018-07-26 13:00:00,52.74,52.77,52.69,52.75,8989.0,40.8391,40.8624,40.8004,40.8469,8989.0
2018-07-26 13:10:00,52.74,52.82,52.73,52.82,34020.0,40.8391,40.9011,40.8314,40.9011,34020.0
2018-07-26 13:20:00,52.82,52.91,52.81,52.89,13088.0,40.9011,40.9708,40.8934,40.9553,13088.0
2018-07-26 13:30:00,52.91,52.91,52.82,52.83,12176.0,40.9708,40.9708,40.9011,40.9088,12176.0
2018-07-26 13:40:00,52.84,52.87,52.81,52.82,10550.0,40.9166,40.9398,40.8934,40.9011,10550.0
2018-07-26 13:50:00,52.82,52.9,52.81,52.9,12137.0,40.9011,40.963,40.8934,40.963,12137.0
2018-07-26 14:00:00,52.91,52.95,52.88,52.95,29551.0,40.9708,41.0018,40.9476,41.0018,29551.0
2018-07-26 14:10:00,52.95,52.95,52.88,52.92,16636.0,41.0018,41.0018,40.9476,40.9785,16636.0
2018-07-26 14:20:00,52.93,52.96,52.88,52.95,14928.0,40.9863,41.0095,40.9476,41.0018,14928.0
2018-07-26 14:30:00,52.94,52.98,52.89,52.91,23777.0,40.994,41.025,40.9553,40.9708,23777.0
2018-07-26 14:40:00,52.91,52.94,52.88,52.92,136754.0,40.9708,40.994,40.9476,40.9785,136754.0
2018-07-26 14:50:00,52.93,52.93,52.87,52.89,17794.0,40.9863,40.9863,40.9398,40.9553,17794.0
2018-07-26 15:00:00,52.89,52.95,52.88,52.95,15661.0,40.9553,41.0018,40.9476,41.0018,15661.0
2018-07-26 15:10:00,52.95,52.98,52.91,52.92,22724.0,41.0018,41.025,40.9708,40.9785,22724.0
2018-07-26 15:20:00,52.93,52.93,52.76,52.9,90568.0,40.9863,40.9863,40.8546,40.963,90568.0
2018-07-26 15:30:00,52.9,52.91,52.82,52.84,66695.0,40.963,40.9708,40.9011,40.9166,66695.0
2018-07-26 15:40:00,52.83,52.91,52.8,52.88,47612.0,40.9088,40.9708,40.8856,40.9476,47612.0
2018-07-26 15:50:00,52.87,52.9,52.8,52.83,68965.0,40.9398,40.963,40.8856,40.9088,68965.0
2018-07-27 09:30:00,52.61,52.74,52.24,52.29,40379.0,40.7385,40.8391,40.452,40.4907,40379.0
2018-07-27 09:40:00,52.23,52.48,52.2,52.48,16680.0,40.4442,40.6378,40.421,40.6378,16680.0
2018-07-27 09:50:00,52.47,52.47,52.28,52.36,21753.0,40.6301,40.6301,40.4829,40.5449,21753.0
2018-07-27 10:00:00,52.4,52.54,52.39,52.48,32551.0,40.5759,40.6843,40.5681,40.6378,32551.0
2018-07-27 10:10:00,52.47,52.66,52.47,52.57,32231.0,40.6301,40.7772,40.6301,40.7075,32231.0
2018-07-27 10:20:00,52.57,52.64,52.48,52.51,37799.0,40.7075,40.7617,40.6378,40.661,37799.0
2018-07-27 10:30:00,52.5,52.5,52.38,52.43,24459.0,40.6533,40.6533,40.5604,40.5991,24459.0
2018-07-27 10:40:00,52.42,52.42,52.1,52.1,31041.0,40.5914,40.5914,40.3436,40.3436,31041.0
2018-07-27 10:50:00,52.09,52.12,51.85,51.93,35946.0,40.3358,40.3591,40.15,40.2119,35946.0
2018-07-27 11:00:00,51.93,51.94,51.73,51.75,35314.0,40.2119,40.2197,40.0571,40.0725,35314.0
2018-07-27 11:10:00,51.75,51.85,51.7,51.83,30618.0,40.0725,40.15,40.0338,40.1345,30618.0
2018-07-27 11:20:00,51.82,52.01,51.82,51.93,31484.0,40.1267,40.2739,40.1267,40.2119,31484.0
2018-07-27 11:30:00,51.93,52.04,51.91,51.99,48547.0,40.2119,40.2971,40.1964,40.2584,48547.0
2018-07-27 11:40:00,52.01,52.02,51.89,51.91,11725.0,40.2739,40.2816,40.181,40.1964,11725.0
2018-07-27 11:50:00,51.91,51.92,51.79,51.79,17396.0,40.1964,40.2042,40.1035,40.1035,17396.0
2018-07-27 12:00:00,51.78,51.92,51.72,51.92,44688.0,40.0958,40.2042,40.0493,40.2042,44688.0
2018-07-27 12:10:00,51.94,51.95,51.81,51.82,16933.0,40.2197,40.2274,40.119,40.1267,16933.0
2018-07-27 12:20:00,51.81,51.83,51.6,51.66,43685.0,40.119,40.1345,39.9564,40.0028,43685.0
2018-07-27 12:30:00,51.66,51.67,51.49,51.5,27979.0,40.0028,40.0106,39.8712,39.879,27979.0
2018-07-27 12:40:00,51.51,51.57,51.44,51.45,19848.0,39.8867,39.9332,39.8325,39.8402,19848.0
2018-07-27 12:50:00,51.45,51.48,51.39,51.41,51032.0,39.8402,39.8635,39.7938,39.8093,51032.0
2018-07-27 13:00:00,51.4,51.43,51.28,51.42,19611.0,39.8015,39.8247,39.7086,39.817,19611.0
2018-07-27 13:10:00,51.41,51.46,51.33,51.37,18670.0,39.8093,39.848,39.7473,39.7783,18670.0
2018-07-27 13:20:00,51.36,51.47,51.28,51.47,22419.0,39.7705,39.8557,39.7086,39.8557,22419.0
2018-07-27 13:30:00,51.46,51.52,51.4,51.46,25389.0,39.848,39.8944,39.8015,39.848,25389.0
2018-07-27 13:40:00,51.46,51.5,51.39,51.41,15630.0,39.848,39.879,39.7938,39.8093,15630.0
2018-07-27 13:50:00,51.4,51.43,51.33,51.36,36057.0,39.8015,39.8247,39.7473,39.7705,36057.0
2018-07-27 14:00:00,51.36,51.41,51.34,51.34,51783.0,39.7705,39.8093,39.7551,39.7551,51783.0
2018-07-27 14:10:00,51.33,51.37,51.27,51.32,22828.0,39.7473,39.7783,39.7009,39.7396,22828.0
2018-07-27 14:20:00,51.32,51.38,51.32,51.38,22108.0,39.7396,39.786,39.7396,39.786,22108.0
2018-07-27 14:30:00,51.39,51.5,51.39,51.4,35426.0,39.7938,39.879,39.7938,39.8015,35426.0
2018-07-27 14:40:00,51.4,51.52,51.4,51.49,25149.0,39.8015,39.8944,39.8015,39.8712,25149.0
2018-07-27 14:50:00,51.51,51.56,51.45,51.46,39348.0,39.8867,39.9254,39.8402,39.848,39348.0
2018-07-27 15:00:00,51.46,51.59,51.46,51.5,37803.0,39.848,39.9486,39.848,39.879,37803.0
2018-07-27 15:10:00,51.49,51.56,51.38,51.38,46847.0,39.8712,39.9254,39.786,39.786,46847.0
2018-07-27 15:20:00,51.38,51.39,51.3,51.3,35363.0,39.786,39.7938,39.7241,39.7241,35363.0
2018-07-27 15:30:00,51.3,51.32,51.21,51.27,58537.0,39.7241,39.7396,39.6544,39.7009,58537.0
2018-07-27 15:40:00,51.26,51.35,51.24,51.27,89017.0,39.6931,39.7628,39.6776,39.7009,89017.0
2018-07-27 15:50:00,51.28,51.34,51.23,51.24,185214.0,39.7086,39.7551,39.6699,39.6776,185214.0
2018-07-30 09:30:00,51.63,52.05,51.63,51.72,19251.0,39.9796,40.3048,39.9796,40.0493,19251.0
2018-07-30 09:40:00,51.78,51.78,51.57,51.67,12974.0,40.0958,40.0958,39.9332,40.0106,12974.0
2018-07-30 09:50:00,51.67,51.76,51.61,51.61,24970.0,40.0106,40.0803,39.9641,39.9641,24970.0
2018-07-30 10:00:00,51.65,51.7,51.43,51.58,32421.0,39.9951,40.0338,39.8247,39.9409,32421.0
2018-07-30 10:10:00,51.61,51.65,51.49,51.49,18405.0,39.9641,39.9951,39.8712,39.8712,18405.0
2018-07-30 10:20:00,51.51,51.55,51.45,51.55,12414.0,39.8867,39.9177,39.8402,39.9177,12414.0
2018-07-30 10:30:00,51.53,51.61,51.46,51.61,23143.0,39.9022,39.9641,39.848,39.9641,23143.0
2018-07-30 10:40:00,51.62,51.7,51.55,51.64,23445.0,39.9719,40.0338,39.9177,39.9874,23445.0
2018-07-30 10:50:00,51.66,51.72,51.49,51.56,13655.0,40.0028,40.0493,39.8712,39.9254,13655.0
2018-07-30 11:00:00,51.54,51.68,51.48,51.62,18294.0,39.9099,40.0183,39.8635,39.9719,18294.0
2018-07-30 11:10:00,51.63,51.67,51.52,51.58,11449.0,39.9796,40.0106,39.8944,39.9409,11449.0
2018-07-30 11:20:00,51.6,51.6,51.55,51.6,25925.0,39.9564,39.9564,39.9177,39.9564,25925.0
2018-07-30 11:30:00,51.6,51.64,51.5,51.57,13761.0,39.9564,39.9874,39.879,39.9332,13761.0
2018-07-30 11:40:00,51.56,51.6,51.48,51.53,17648.0,39.9254,39.9564,39.8635,39.9022,17648.0
2018-07-30 11:50:00,51.54,51.68,51.52,51.66,18049.0,39.9099,40.0183,39.8944,40.0028,18049.0
2018-07-30 12:00:00,51.66,51.66,51.5,51.52,22608.0,40.0028,40.0028,39.879,39.8944,22608.0
2018-07-30 12:10:00,51.52,51.57,51.51,51.53,9895.0,39.8944,39.9332,39.8867,39.9022,9895.0
2018-07-30 12:20:00,51.52,51.57,51.51,51.55,8152.0,39.8944,39.9332,39.8867,39.9177,8152.0
2018-07-30 12:30:00,51.54,51.54,51.46,51.53,17807.0,39.9099,39.9099,39.848,39.9022,17807.0
2018-07-30 12:40:00,51.53,51.56,51.49,51.55,10535.0,39.9022,39.9254,39.8712,39.9177,10535.0
2018-07-30 12:50:00,51.56,51.72,51.56,51.71,4157.0,39.9254,40.0493,39.9254,40.0416,4157.0
2018-07-30 13:00:00,51.72,51.73,51.62,51.66,32586.0,40.0493,40.0571,39.9719,40.0028,32586.0
2018-07-30 13:10:00,51.67,51.68,51.6,51.61,6476.0,40.0106,40.0183,39.9564,39.9641,6476.0
2018-07-30 13:20:00,51.6,51.62,51.53,51.54,14090.0,39.9564,39.9719,39.9022,39.9099,14090.0
2018-07-30 13:30:00,51.56,51.57,51.5,51.54,8181.0,39.9254,39.9332,39.879,39.9099,8181.0
2018-07-30 13:40:00,51.54,51.58,51.48,51.57,20176.0,39.9099,39.9409,39.8635,39.9332,20176.0
2018-07-30 13:50:00,51.56,51.74,51.56,51.72,19199.0,39.9254,40.0648,39.9254,40.0493,19199.0
2018-07-30 14:00:00,51.72,51.79,51.7,51.72,15263.0,40.0493,40.1035,40.0338,40.0493,15263.0
2018-07-30 14:10:00,51.72,51.85,51.71,51.83,18033.0,40.0493,40.15,40.0416,40.1345,18033.0
2018-07-30 14:20:00,51.82,51.85,51.76,51.81,19665.0,40.1267,40.15,40.0803,40.119,19665.0
2018-07-30 14:30:00,51.78,51.8,51.7,51.71,12306.0,40.0958,40.1113,40.0338,40.0416,12306.0
2018-07-30 14:40:00,51.71,51.74,51.67,51.69,19627.0,40.0416,40.0648,40.0106,40.0261,19627.0
2018-07-30 14:50:00,51.68,51.69,51.61,51.67,22512.0,40.0183,40.0261,39.9641,40.0106,22512.0
2018-07-30 15:00:00,51.67,51.74,51.64,51.72,66473.0,40.0106,40.0648,39.9874,40.0493,66473.0
2018-07-30 15:10:00,51.72,51.89,51.72,51.89,63134.0,40.0493,40.181,40.0493,40.181,63134.0
2018-07-30 15:20:00,51.89,52.07,51.88,51.96,48572.0,40.181,40.3203,40.1732,40.2352,48572.0
2018-07-30 15:30:00,51.96,52.08,51.91,52.05,116912.0,40.2352,40.3281,40.1964,40.3048,116912.0
2018-07-30 15:40:00,52.05,52.2,52.02,52.17,138395.0,40.3048,40.421,40.2816,40.3978,138395.0
2018-07-30 15:50:00,52.17,52.25,52.06,52.16,331097.0,40.3978,40.4597,40.3126,40.39,331097.0
2018-07-31 09:30:00,51.36,51.77,51.2,51.23,37102.0,40.4792,40.8023,40.3531,40.3767,37102.0
2018-07-31 09:40:00,51.29,51.36,51.06,51.06,29527.0,40.424,40.4792,40.2428,40.2428,29527.0
2018-07-31 09:50:00,51.1,51.19,51.01,51.15,34730.0,40.2743,40.3452,40.2034,40.3137,34730.0
2018-07-31 10:00:00,51.13,51.13,51.04,51.1,63472.0,40.2979,40.2979,40.227,40.2743,63472.0
2018-07-31 10:10:00,51.1,51.17,50.9,50.9,89003.0,40.2743,40.3295,40.1167,40.1167,89003.0
2018-07-31 10:20:00,50.9,51.1,50.85,50.93,80438.0,40.1167,40.2743,40.0772,40.1403,80438.0
2018-07-31 10:30:00,50.95,50.99,50.77,50.91,45430.0,40.1561,40.1876,40.0142,40.1245,45430.0
2018-07-31 10:40:00,50.91,50.95,50.67,50.77,48611.0,40.1245,40.1561,39.9354,40.0142,48611.0
2018-07-31 10:50:00,50.74,50.99,50.74,50.93,17404.0,39.9906,40.1876,39.9906,40.1403,17404.0
2018-07-31 11:00:00,50.91,50.97,50.88,50.97,12785.0,40.1245,40.1718,40.1009,40.1718,12785.0
2018-07-31 11:10:00,50.96,51.02,50.96,50.96,14390.0,40.1639,40.2112,40.1639,40.1639,14390.0
2018-07-31 11:20:00,50.97,51.04,50.97,51.02,11900.0,40.1718,40.227,40.1718,40.2112,11900.0
2018-07-31 11:30:00,51.02,51.16,51.0,51.11,21660.0,40.2112,40.3216,40.1955,40.2822,21660.0
2018-07-31 11:40:00,51.1,51.27,51.09,51.23,38342.0,40.2743,40.4083,40.2664,40.3767,38342.0
2018-07-31 11:50:00,51.26,51.39,51.21,51.34,215633.0,40.4004,40.5028,40.361,40.4634,215633.0
2018-07-31 12:00:00,51.34,51.44,51.3,51.44,19873.0,40.4634,40.5423,40.4319,40.5423,19873.0
2018-07-31 12:10:00,51.45,51.47,51.39,51.41,7909.0,40.5501,40.5659,40.5028,40.5186,7909.0
2018-07-31 12:20:00,51.42,51.46,51.42,51.46,7670.0,40.5265,40.558,40.5265,40.558,7670.0
2018-07-31 12:30:00,51.46,51.47,51.39,51.45,10944.0,40.558,40.5659,40.5028,40.5501,10944.0
2018-07-31 12:40:00,51.46,51.56,51.46,51.55,11868.0,40.558,40.6368,40.558,40.629,11868.0
2018-07-31 12:50:00,51.57,51.59,51.52,51.57,25768.0,40.6447,40.6605,40.6053,40.6447,25768.0
2018-07-31 13:00:00,51.57,51.64,51.57,51.59,15686.0,40.6447,40.6999,40.6447,40.6605,15686.0
2018-07-31 13:10:00,51.59,51.64,51.58,51.59,31710.0,40.6605,40.6999,40.6526,40.6605,31710.0
2018-07-31 13:20:00,51.59,51.67,51.55,51.66,9209.0,40.6605,40.7235,40.629,40.7156,9209.0
2018-07-31 13:30:00,51.66,51.66,51.51,51.52,13247.0,40.7156,40.7156,40.5974,40.6053,13247.0
2018-07-31 13:40:00,51.52,51.53,51.45,51.49,16177.0,40.6053,40.6132,40.5501,40.5817,16177.0
2018-07-31 13:50:00,51.49,51.53,51.45,51.53,19700.0,40.5817,40.6132,40.5501,40.6132,19700.0
2018-07-31 14:00:00,51.54,51.56,51.48,51.49,41568.0,40.6211,40.6368,40.5738,40.5817,41568.0
2018-07-31 14:10:00,51.48,51.49,51.37,51.42,17848.0,40.5738,40.5817,40.4871,40.5265,17848.0
2018-07-31 14:20:00,51.43,51.48,51.4,51.4,20800.0,40.5344,40.5738,40.5107,40.5107,20800.0
2018-07-31 14:30:00,51.39,51.4,51.33,51.34,9543.0,40.5028,40.5107,40.4556,40.4634,9543.0
2018-07-31 14:40:00,51.34,51.4,51.34,51.36,17189.0,40.4634,40.5107,40.4634,40.4792,17189.0
2018-07-31 14:50:00,51.37,51.38,51.29,51.29,18989.0,40.4871,40.495,40.424,40.424,18989.0
2018-07-31 15:00:00,51.29,51.31,51.23,51.24,36064.0,40.424,40.4398,40.3767,40.3846,36064.0
2018-07-31 15:10:00,51.23,51.26,51.21,51.24,27630.0,40.3767,40.4004,40.361,40.3846,27630.0
2018-07-31 15:20:00,51.24,51.35,51.23,51.32,30617.0,40.3846,40.4713,40.3767,40.4477,30617.0
2018-07-31 15:30:00,51.32,51.34,51.21,51.23,50308.0,40.4477,40.4634,40.361,40.3767,50308.0
2018-07-31 15:40:00,51.23,51.24,51.12,51.12,43049.0,40.3767,40.3846,40.29,40.29,43049.0
2018-07-31 15:50:00,51.13,51.14,51.06,51.07,108551.0,40.2979,40.3058,40.2428,40.2506,108551.0
2018-08-01 09:30:00,50.67,50.83,50.6,50.79,27068.0,39.9354,40.0615,39.8802,40.03,27068.0
2018-08-01 09:40:00,50.76,50.79,50.46,50.51,28124.0,40.0063,40.03,39.7699,39.8093,28124.0
2018-08-01 09:50:00,50.51,50.85,50.47,50.85,80425.0,39.8093,40.0772,39.7778,40.0772,80425.0
2018-08-01 10:00:00,50.87,50.88,50.74,50.88,17991.0,40.093,40.1009,39.9906,40.1009,17991.0
2018-08-01 10:10:00,50.95,51.24,50.91,51.22,23753.0,40.1561,40.3846,40.1245,40.3689,23753.0
2018-08-01 10:20:00,51.26,51.37,51.2,51.34,22737.0,40.4004,40.4871,40.3531,40.4634,22737.0
2018-08-01 10:30:00,51.31,51.51,51.17,51.51,26665.0,40.4398,40.5974,40.3295,40.5974,26665.0
2018-08-01 10:40:00,51.52,51.57,51.47,51.54,18572.0,40.6053,40.6447,40.5659,40.6211,18572.0
2018-08-01 10:50:00,51.54,51.57,51.48,51.51,21538.0,40.6211,40.6447,40.5738,40.5974,21538.0
2018-08-01 11:00:00,51.51,51.52,51.39,51.43,18695.0,40.5974,40.6053,40.5028,40.5344,18695.0
2018-08-01 11:10:00,51.41,51.43,51.27,51.33,23763.0,40.5186,40.5344,40.4083,40.4556,23763.0
2018-08-01 11:20:00,51.33,51.38,51.17,51.24,68839.0,40.4556,40.495,40.3295,40.3846,68839.0
2018-08-01 11:30:00,51.22,51.33,51.19,51.21,20192.0,40.3689,40.4556,40.3452,40.361,20192.0
2018-08-01 11:40:00,51.21,51.25,51.16,51.16,15947.0,40.361,40.3925,40.3216,40.3216,15947.0
2018-08-01 11:50:00,51.14,51.29,51.13,51.29,18867.0,40.3058,40.424,40.2979,40.424,18867.0
2018-08-01 12:00:00,51.29,51.34,51.24,51.34,19359.0,40.424,40.4634,40.3846,40.4634,19359.0
2018-08-01 12:10:00,51.33,51.33,51.29,51.29,10751.0,40.4556,40.4556,40.424,40.424,10751.0
2018-08-01 12:20:00,51.27,51.34,51.24,51.34,19650.0,40.4083,40.4634,40.3846,40.4634,19650.0
2018-08-01 12:30:00,51.33,51.39,51.3,51.32,13262.0,40.4556,40.5028,40.4319,40.4477,13262.0
2018-08-01 12:40:00,51.33,51.43,51.33,51.41,9549.0,40.4556,40.5344,40.4556,40.5186,9549.0
2018-08-01 12:50:00,51.4,51.43,51.38,51.43,17497.0,40.5107,40.5344,40.495,40.5344,17497.0
2018-08-01 13:00:00,51.43,51.46,51.39,51.44,11664.0,40.5344,40.558,40.5028,40.5423,11664.0
2018-08-01 13:10:00,51.44,51.48,51.41,51.48,8664.0,40.5423,40.5738,40.5186,40.5738,8664.0
2018-08-01 13:20:00,51.45,51.59,51.45,51.56,7536.0,40.5501,40.6605,40.5501,40.6368,7536.0
2018-08-01 13:30:00,51.59,51.71,51.58,51.69,24194.0,40.6605,40.7551,40.6526,40.7393,24194.0
2018-08-01 13:40:00,51.7,51.72,51.65,51.67,14532.0,40.7472,40.7629,40.7078,40.7235,14532.0
2018-08-01 13:50:00,51.67,51.71,51.63,51.69,16377.0,40.7235,40.7551,40.692,40.7393,16377.0
2018-08-01 14:00:00,51.67,51.7,51.56,51.56,21471.0,40.7235,40.7472,40.6368,40.6368,21471.0
2018-08-01 14:10:00,51.57,51.64,51.52,51.53,34411.0,40.6447,40.6999,40.6053,40.6132,34411.0
2018-08-01 14:20:00,51.52,51.52,51.33,51.38,21598.0,40.6053,40.6053,40.4556,40.495,21598.0
2018-08-01 14:30:00,51.38,51.43,51.29,51.33,22385.0,40.495,40.5344,40.424,40.4556,22385.0
2018-08-01 14:40:00,51.32,51.45,51.31,51.43,23228.0,40.4477,40.5501,40.4398,40.5344,23228.0
2018-08-01 14:50:00,51.44,51.49,51.4,51.47,21055.0,40.5423,40.5817,40.5107,40.5659,21055.0
2018-08-01 15:00:00,51.48,51.59,51.47,51.55,26828.0,40.5738,40.6605,40.5659,40.629,26828.0
2018-08-01 15:10:00,51.55,51.65,51.55,51.63,40091.0,40.629,40.7078,40.629,40.692,40091.0
2018-08-01 15:20:00,51.63,51.72,51.59,51.72,44346.0,40.692,40.7629,40.6605,40.7629,44346.0
2018-08-01 15:30:00,51.71,51.72,51.61,51.63,42987.0,40.7551,40.7629,40.6762,40.692,42987.0
2018-08-01 15:40:00,51.63,51.63,51.53,51.55,66839.0,40.692,40.692,40.6132,40.629,66839.0
2018-08-01 15:50:00,51.54,51.63,51.54,51.61,114361.0,40.6211,40.692,40.6211,40.6762,114361.0
2018-08-02 09:30:00,51.39,51.4,51.06,51.15,40298.0,40.5028,40.5107,40.2428,40.3137,40298.0
2018-08-02 09:40:00,51.12,51.51,51.1,51.47,37607.0,40.29,40.5974,40.2743,40.5659,37607.0
2018-08-02 09:50:00,51.49,51.7,51.47,51.66,36963.0,40.5817,40.7472,40.5659,40.7156,36963.0
2018-08-02 10:00:00,51.68,51.84,51.67,51.72,54180.0,40.7314,40.8575,40.7235,40.7629,54180.0
2018-08-02 10:10:00,51.72,51.85,51.6,51.8,51277.0,40.7629,40.8654,40.6684,40.826,51277.0
2018-08-02 10:20:00,51.83,51.84,51.72,51.73,48703.0,40.8496,40.8575,40.7629,40.7708,48703.0
2018-08-02 10:30:00,51.74,51.74,51.62,51.69,31586.0,40.7787,40.7787,40.6841,40.7393,31586.0
2018-08-02 10:40:00,51.68,51.69,51.52,51.54,28435.0,40.7314,40.7393,40.6053,40.6211,28435.0
2018-08-02 10:50:00,51.52,51.61,51.5,51.61,38074.0,40.6053,40.6762,40.5895,40.6762,38074.0
2018-08-02 11:00:00,51.61,51.68,51.59,51.65,40659.0,40.6762,40.7314,40.6605,40.7078,40659.0
2018-08-02 11:10:00,51.65,51.78,51.61,51.68,34701.0,40.7078,40.8102,40.6762,40.7314,34701.0
2018-08-02 11:20:00,51.69,51.74,51.68,51.72,25028.0,40.7393,40.7787,40.7314,40.7629,25028.0
2018-08-02 11:30:00,51.71,51.75,51.71,51.72,32146.0,40.7551,40.7866,40.7551,40.7629,32146.0
2018-08-02 11:40:00,51.73,51.79,51.7,51.74,39955.0,40.7708,40.8181,40.7472,40.7787,39955.0
2018-08-02 11:50:00,51.75,52.03,51.75,52.02,34994.0,40.7866,41.0073,40.7866,40.9994,34994.0
2018-08-02 12:00:00,52.01,52.06,51.94,51.94,27956.0,40.9915,41.0309,40.9363,40.9363,27956.0
2018-08-02 12:10:00,51.93,52.05,51.93,52.04,31088.0,40.9284,41.023,40.9284,41.0151,31088.0
2018-08-02 12:20:00,52.02,52.03,51.86,51.86,52718.0,40.9994,41.0073,40.8733,40.8733,52718.0
2018-08-02 12:30:00,51.86,51.86,51.79,51.8,24925.0,40.8733,40.8733,40.8181,40.826,24925.0
2018-08-02 12:40:00,51.82,51.88,51.78,51.84,26472.0,40.8418,40.889,40.8102,40.8575,26472.0
2018-08-02 12:50:00,51.83,51.94,51.79,51.93,28348.0,40.8496,40.9363,40.8181,40.9284,28348.0
2018-08-02 13:00:00,51.94,52.04,51.94,51.98,30290.0,40.9363,41.0151,40.9363,40.9679,30290.0
2018-08-02 13:10:00,51.98,51.99,51.9,51.97,42573.0,40.9679,40.9757,40.9048,40.96,42573.0
2018-08-02 13:20:00,51.97,52.0,51.89,51.95,31316.0,40.96,40.9836,40.8969,40.9442,31316.0
2018-08-02 13:30:00,51.95,51.98,51.95,51.95,19071.0,40.9442,40.9679,40.9442,40.9442,19071.0
2018-08-02 13:40:00,51.96,52.08,51.96,52.02,26414.0,40.9521,41.0467,40.9521,40.9994,26414.0
2018-08-02 13:50:00,52.01,52.08,52.0,52.05,21192.0,40.9915,41.0467,40.9836,41.023,21192.0
2018-08-02 14:00:00,52.04,52.06,52.04,52.05,32293.0,41.0151,41.0309,41.0151,41.023,32293.0
2018-08-02 14:10:00,52.05,52.07,51.96,51.96,24321.0,41.023,41.0388,40.9521,40.9521,24321.0
2018-08-02 14:20:00,51.96,51.98,51.89,51.9,30035.0,40.9521,40.9679,40.8969,40.9048,30035.0
2018-08-02 14:30:00,51.9,51.9,51.82,51.85,41333.0,40.9048,40.9048,40.8418,40.8654,41333.0
2018-08-02 14:40:00,51.85,51.89,51.74,51.78,36554.0,40.8654,40.8969,40.7787,40.8102,36554.0
2018-08-02 14:50:00,51.78,51.85,51.78,51.84,33766.0,40.8102,40.8654,40.8102,40.8575,33766.0
2018-08-02 15:00:00,51.84,51.91,51.78,51.91,43921.0,40.8575,40.9127,40.8102,40.9127,43921.0
2018-08-02 15:10:00,51.91,51.99,51.9,51.97,36030.0,40.9127,40.9757,40.9048,40.96,36030.0
2018-08-02 15:20:00,51.97,51.97,51.92,51.92,37346.0,40.96,40.96,40.9206,40.9206,37346.0
2018-08-02 15:30:00,51.93,52.0,51.92,51.97,64774.0,40.9284,40.9836,40.9206,40.96,64774.0
2018-08-02 15:40:00,51.98,51.98,51.93,51.94,81402.0,40.9679,40.9679,40.9284,40.9363,81402.0
2018-08-02 15:50:00,51.94,51.94,51.89,51.93,207165.0,40.9363,40.9363,40.8969,40.9284,207165.0
2018-08-03 09:30:00,51.9,52.37,51.9,52.06,20150.0,40.9048,41.2752,40.9048,41.0309,20150.0
2018-08-03 09:40:00,52.09,52.16,51.84,52.09,9863.0,41.0546,41.1097,40.8575,41.0546,9863.0
2018-08-03 09:50:00,52.12,52.28,52.08,52.13,16274.0,41.0782,41.2043,41.0467,41.0861,16274.0
2018-08-03 10:00:00,52.16,52.23,52.05,52.15,34837.0,41.1097,41.1649,41.023,41.1018,34837.0
2018-08-03 10:10:00,52.15,52.21,51.94,52.04,17614.0,41.1018,41.1491,40.9363,41.0151,17614.0
2018-08-03 10:20:00,52.04,52.09,51.88,52.02,11950.0,41.0151,41.0546,40.889,40.9994,11950.0
2018-08-03 10:30:00,52.02,52.07,51.95,52.02,21791.0,40.9994,41.0388,40.9442,40.9994,21791.0
2018-08-03 10:40:00,52.0,52.06,51.93,51.94,14318.0,40.9836,41.0309,40.9284,40.9363,14318.0
2018-08-03 10:50:00,51.94,52.0,51.92,52.0,18766.0,40.9363,40.9836,40.9206,40.9836,18766.0
2018-08-03 11:00:00,51.99,52.0,51.92,51.95,21941.0,40.9757,40.9836,40.9206,40.9442,21941.0
2018-08-03 11:10:00,51.92,51.95,51.85,51.92,15529.0,40.9206,40.9442,40.8654,40.9206,15529.0
2018-08-03 11:20:00,51.91,51.99,51.9,51.98,13363.0,40.9127,40.9757,40.9048,40.9679,13363.0
2018-08-03 11:30:00,51.98,52.14,51.97,52.1,15514.0,40.9679,41.094,40.96,41.0624,15514.0
2018-08-03 11:40:00,52.12,52.16,52.04,52.08,32198.0,41.0782,41.1097,41.0151,41.0467,32198.0
2018-08-03 11:50:00,52.09,52.11,51.98,52.01,9781.0,41.0546,41.0703,40.9679,40.9915,9781.0
2018-08-03 12:00:00,52.01,52.02,51.88,51.88,38621.0,40.9915,40.9994,40.889,40.889,38621.0
2018-08-03 12:10:00,51.86,51.86,51.78,51.79,16220.0,40.8733,40.8733,40.8102,40.8181,16220.0
2018-08-03 12:20:00,51.8,51.87,51.79,51.86,11301.0,40.826,40.8812,40.8181,40.8733,11301.0
2018-08-03 12:30:00,51.87,51.89,51.83,51.83,12173.0,40.8812,40.8969,40.8496,40.8496,12173.0
2018-08-03 12:40:00,51.83,51.84,51.79,51.8,23059.0,40.8496,40.8575,40.8181,40.826,23059.0
2018-08-03 12:50:00,51.8,51.81,51.7,51.75,113122.0,40.826,40.8339,40.7472,40.7866,113122.0
2018-08-03 13:00:00,51.75,51.78,51.71,51.72,63901.0,40.7866,40.8102,40.7551,40.7629,63901.0
2018-08-03 13:10:00,51.72,51.72,51.66,51.66,78339.0,40.7629,40.7629,40.7156,40.7156,78339.0
2018-08-03 13:20:00,51.66,51.66,51.59,51.59,17857.0,40.7156,40.7156,40.6605,40.6605,17857.0
2018-08-03 13:30:00,51.59,51.61,51.48,51.48,71367.0,40.6605,40.6762,40.5738,40.5738,71367.0
2018-08-03 13:40:00,51.49,51.51,51.4,51.42,58731.0,40.5817,40.5974,40.5107,40.5265,58731.0
2018-08-03 13:50:00,51.42,51.43,51.33,51.4,43929.0,40.5265,40.5344,40.4556,40.5107,43929.0
2018-08-03 14:00:00,51.4,51.52,51.34,51.52,29481.0,40.5107,40.6053,40.4634,40.6053,29481.0
2018-08-03 14:10:00,51.52,51.52,51.38,51.42,21523.0,40.6053,40.6053,40.495,40.5265,21523.0
2018-08-03 14:20:00,51.41,51.44,51.34,51.36,21327.0,40.5186,40.5423,40.4634,40.4792,21327.0
2018-08-03 14:30:00,51.37,51.49,51.36,51.48,13596.0,40.4871,40.5817,40.4792,40.5738,13596.0
2018-08-03 14:40:00,51.48,51.52,51.44,51.47,21912.0,40.5738,40.6053,40.5423,40.5659,21912.0
2018-08-03 14:50:00,51.47,51.47,51.39,51.43,28924.0,40.5659,40.5659,40.5028,40.5344,28924.0
2018-08-03 15:00:00,51.44,51.48,51.35,51.4,44993.0,40.5423,40.5738,40.4713,40.5107,44993.0
2018-08-03 15:10:00,51.4,51.41,51.34,51.39,48799.0,40.5107,40.5186,40.4634,40.5028,48799.0
2018-08-03 15:20:00,51.4,51.5,51.38,51.46,50889.0,40.5107,40.5895,40.495,40.558,50889.0
2018-08-03 15:30:00,51.45,51.49,51.43,51.48,33945.0,40.5501,40.5817,40.5344,40.5738,33945.0
2018-08-03 15:40:00,51.47,51.54,51.46,51.54,44557.0,40.5659,40.6211,40.558,40.6211,44557.0
2018-08-03 15:50:00,51.53,51.62,51.48,51.62,168259.0,40.6132,40.6841,40.5738,40.6841,168259.0
2018-08-06 09:30:00,51.84,52.0,51.63,51.79,18791.0,40.8575,40.9836,40.692,40.8181,18791.0
2018-08-06 09:40:00,51.77,51.86,51.62,51.82,22077.0,40.8023,40.8733,40.6841,40.8418,22077.0
2018-08-06 09:50:00,51.8,52.07,51.75,52.0,38630.0,40.826,41.0388,40.7866,40.9836,38630.0
2018-08-06 10:00:00,51.99,52.17,51.99,52.04,41233.0,40.9757,41.1176,40.9757,41.0151,41233.0
2018-08-06 10:10:00,52.02,52.11,51.83,51.95,42418.0,40.9994,41.0703,40.8496,40.9442,42418.0
2018-08-06 10:20:00,51.95,52.02,51.85,51.96,131412.0,40.9442,40.9994,40.8654,40.9521,131412.0
2018-08-06 10:30:00,51.96,52.02,51.93,51.97,17810.0,40.9521,40.9994,40.9284,40.96,17810.0
2018-08-06 10:40:00,51.98,52.04,51.96,52.0,37402.0,40.9679,41.0151,40.9521,40.9836,37402.0
2018-08-06 10:50:00,51.98,52.17,51.93,52.17,62558.0,40.9679,41.1176,40.9284,41.1176,62558.0
2018-08-06 11:00:00,52.18,52.29,52.13,52.2,39997.0,41.1255,41.2122,41.0861,41.1412,39997.0
2018-08-06 11:10:00,52.2,52.25,52.18,52.2,14077.0,41.1412,41.1807,41.1255,41.1412,14077.0
2018-08-06 11:20:00,52.2,52.21,52.16,52.19,29234.0,41.1412,41.1491,41.1097,41.1334,29234.0
2018-08-06 11:30:00,52.18,52.28,52.15,52.25,103056.0,41.1255,41.2043,41.1018,41.1807,103056.0
2018-08-06 11:40:00,52.26,52.26,52.18,52.19,88178.0,41.1885,41.1885,41.1255,41.1334,88178.0
2018-08-06 11:50:00,52.2,52.22,52.17,52.2,17674.0,41.1412,41.157,41.1176,41.1412,17674.0
2018-08-06 12:00:00,52.2,52.34,52.2,52.24,47769.0,41.1412,41.2516,41.1412,41.1728,47769.0
2018-08-06 12:10:00,52.25,52.37,52.23,52.26,114471.0,41.1807,41.2752,41.1649,41.1885,114471.0
2018-08-06 12:20:00,52.27,52.38,52.27,52.3,16547.0,41.1964,41.2831,41.1964,41.2201,16547.0
2018-08-06 12:30:00,52.29,52.37,52.22,52.37,135447.0,41.2122,41.2752,41.157,41.2752,135447.0
2018-08-06 12:40:00,52.36,52.41,52.28,52.41,68722.0,41.2674,41.3068,41.2043,41.3068,68722.0
2018-08-06 12:50:00,52.4,52.5,52.39,52.43,25707.0,41.2989,41.3777,41.291,41.3225,25707.0
2018-08-06 13:00:00,52.45,52.56,52.45,52.53,22759.0,41.3383,41.425,41.3383,41.4013,22759.0
2018-08-06 13:10:00,52.52,52.63,52.5,52.6,56276.0,41.3935,41.4801,41.3777,41.4565,56276.0
2018-08-06 13:20:00,52.6,52.65,52.5,52.53,76534.0,41.4565,41.4959,41.3777,41.4013,76534.0
2018-08-06 13:30:00,52.53,52.66,52.53,52.65,25376.0,41.4013,41.5038,41.4013,41.4959,25376.0
2018-08-06 13:40:00,52.65,52.67,52.6,52.67,24035.0,41.4959,41.5117,41.4565,41.5117,24035.0
2018-08-06 13:50:00,52.66,52.72,52.66,52.67,49467.0,41.5038,41.5511,41.5038,41.5117,49467.0
2018-08-06 14:00:00,52.67,52.68,52.58,52.63,39370.0,41.5117,41.5196,41.4407,41.4801,39370.0
2018-08-06 14:10:00,52.62,52.69,52.62,52.67,20034.0,41.4723,41.5274,41.4723,41.5117,20034.0
2018-08-06 14:20:00,52.67,52.74,52.65,52.7,34420.0,41.5117,41.5668,41.4959,41.5353,34420.0
2018-08-06 14:30:00,52.71,52.72,52.65,52.67,21172.0,41.5432,41.5511,41.4959,41.5117,21172.0
2018-08-06 14:40:00,52.68,52.76,52.68,52.72,38346.0,41.5196,41.5826,41.5196,41.5511,38346.0
2018-08-06 14:50:00,52.73,52.78,52.72,52.77,29074.0,41.559,41.5984,41.5511,41.5905,29074.0
2018-08-06 15:00:00,52.77,52.79,52.73,52.77,45415.0,41.5905,41.6063,41.559,41.5905,45415.0
2018-08-06 15:10:00,52.77,52.77,52.66,52.72,41817.0,41.5905,41.5905,41.5038,41.5511,41817.0
2018-08-06 15:20:00,52.71,52.73,52.68,52.7,32900.0,41.5432,41.559,41.5196,41.5353,32900.0
2018-08-06 15:30:00,52.71,52.76,52.7,52.75,60343.0,41.5432,41.5826,41.5353,41.5747,60343.0
2018-08-06 15:40:00,52.75,52.83,52.74,52.79,86081.0,41.5747,41.6378,41.5668,41.6063,86081.0
2018-08-06 15:50:00,52.79,52.9,52.78,52.89,182855.0,41.6063,41.6929,41.5984,41.6851,182855.0
2018-08-07 09:30:00,53.14,53.45,52.74,53.18,35580.0,41.8821,42.1264,41.5668,41.9136,35580.0
2018-08-07 09:40:00,53.15,53.19,52.95,53.05,48933.0,41.89,41.9215,41.7324,41.8112,48933.0
2018-08-07 09:50:00,53.07,53.11,52.89,52.98,100699.0,41.8269,41.8585,41.6851,41.756,100699.0
2018-08-07 10:00:00,52.95,52.97,52.72,52.91,47991.0,41.7324,41.7481,41.5511,41.7008,47991.0
2018-08-07 10:10:00,52.91,53.0,52.83,52.85,21865.0,41.7008,41.7718,41.6378,41.6535,21865.0
2018-08-07 10:20:00,52.85,52.98,52.77,52.93,34177.0,41.6535,41.756,41.5905,41.7166,34177.0
2018-08-07 10:30:00,52.93,52.96,52.86,52.91,20569.0,41.7166,41.7402,41.6614,41.7008,20569.0
2018-08-07 10:40:00,52.89,52.91,52.8,52.86,29104.0,41.6851,41.7008,41.6141,41.6614,29104.0
2018-08-07 10:50:00,52.85,52.89,52.68,52.76,50723.0,41.6535,41.6851,41.5196,41.5826,50723.0
2018-08-07 11:00:00,52.75,52.85,52.74,52.75,29475.0,41.5747,41.6535,41.5668,41.5747,29475.0
2018-08-07 11:10:00,52.75,52.76,52.63,52.65,16754.0,41.5747,41.5826,41.4801,41.4959,16754.0
2018-08-07 11:20:00,52.65,52.65,52.51,52.63,26675.0,41.4959,41.4959,41.3856,41.4801,26675.0
2018-08-07 11:30:00,52.63,52.82,52.56,52.81,26436.0,41.4801,41.6299,41.425,41.622,26436.0
2018-08-07 11:40:00,52.81,52.82,52.66,52.67,47999.0,41.622,41.6299,41.5038,41.5117,47999.0
2018-08-07 11:50:00,52.67,52.68,52.61,52.61,20510.0,41.5117,41.5196,41.4644,41.4644,20510.0
2018-08-07 12:00:00,52.6,52.63,52.55,52.58,16469.0,41.4565,41.4801,41.4171,41.4407,16469.0
2018-08-07 12:10:00,52.58,52.74,52.58,52.74,16721.0,41.4407,41.5668,41.4407,41.5668,16721.0
2018-08-07 12:20:00,52.75,52.77,52.69,52.71,14449.0,41.5747,41.5905,41.5274,41.5432,14449.0
2018-08-07 12:30:00,52.71,52.76,52.69,52.75,22042.0,41.5432,41.5826,41.5274,41.5747,22042.0
2018-08-07 12:40:00,52.75,52.76,52.66,52.67,14369.0,41.5747,41.5826,41.5038,41.5117,14369.0
2018-08-07 12:50:00,52.65,52.66,52.6,52.64,15234.0,41.4959,41.5038,41.4565,41.488,15234.0
2018-08-07 13:00:00,52.64,52.65,52.52,52.59,21768.0,41.488,41.4959,41.3935,41.4486,21768.0
2018-08-07 13:10:00,52.57,52.64,52.56,52.62,13712.0,41.4329,41.488,41.425,41.4723,13712.0
2018-08-07 13:20:00,52.6,52.62,52.53,52.6,16591.0,41.4565,41.4723,41.4013,41.4565,16591.0
2018-08-07 13:30:00,52.59,52.6,52.57,52.58,18513.0,41.4486,41.4565,41.4329,41.4407,18513.0
2018-08-07 13:40:00,52.59,52.74,52.59,52.73,24925.0,41.4486,41.5668,41.4486,41.559,24925.0
2018-08-07 13:50:00,52.73,52.78,52.72,52.76,32156.0,41.559,41.5984,41.5511,41.5826,32156.0
2018-08-07 14:00:00,52.76,52.81,52.71,52.74,24189.0,41.5826,41.622,41.5432,41.5668,24189.0
2018-08-07 14:10:00,52.76,52.79,52.74,52.79,28488.0,41.5826,41.6063,41.5668,41.6063,28488.0
2018-08-07 14:20:00,52.78,52.81,52.74,52.8,56902.0,41.5984,41.622,41.5668,41.6141,56902.0
2018-08-07 14:30:00,52.79,52.85,52.78,52.83,80204.0,41.6063,41.6535,41.5984,41.6378,80204.0
2018-08-07 14:40:00,52.83,52.92,52.82,52.91,102636.0,41.6378,41.7087,41.6299,41.7008,102636.0
2018-08-07 14:50:00,52.91,52.93,52.84,52.84,134013.0,41.7008,41.7166,41.6457,41.6457,134013.0
2018-08-07 15:00:00,52.85,52.92,52.79,52.91,36109.0,41.6535,41.7087,41.6063,41.7008,36109.0
2018-08-07 15:10:00,52.91,52.92,52.87,52.87,27176.0,41.7008,41.7087,41.6693,41.6693,27176.0
2018-08-07 15:20:00,52.88,52.88,52.76,52.8,46151.0,41.6772,41.6772,41.5826,41.6141,46151.0
2018-08-07 15:30:00,52.8,52.8,52.76,52.79,134948.0,41.6141,41.6141,41.5826,41.6063,134948.0
2018-08-07 15:40:00,52.79,52.79,52.77,52.79,92510.0,41.6063,41.6063,41.5905,41.6063,92510.0
2018-08-07 15:50:00,52.79,52.82,52.75,52.77,363906.0,41.6063,41.6299,41.5747,41.5905,363906.0
2018-08-08 09:30:00,52.33,52.79,52.33,52.51,58262.0,41.2437,41.6063,41.2437,41.3856,58262.0
2018-08-08 09:40:00,52.47,52.56,52.32,52.56,38730.0,41.354,41.425,41.2358,41.425,38730.0
2018-08-08 09:50:00,52.59,52.59,52.38,52.43,35990.0,41.4486,41.4486,41.2831,41.3225,35990.0
2018-08-08 10:00:00,52.41,52.64,52.37,52.62,56376.0,41.3068,41.488,41.2752,41.4723,56376.0
2018-08-08 10:10:00,52.61,52.66,52.47,52.5,54667.0,41.4644,41.5038,41.354,41.3777,54667.0
2018-08-08 10:20:00,52.46,52.79,52.46,52.67,40761.0,41.3462,41.6063,41.3462,41.5117,40761.0
2018-08-08 10:30:00,52.65,52.72,52.49,52.68,37333.0,41.4959,41.5511,41.3698,41.5196,37333.0
2018-08-08 10:40:00,52.68,52.93,52.63,52.93,26767.0,41.5196,41.7166,41.4801,41.7166,26767.0
2018-08-08 10:50:00,52.94,53.03,52.89,53.03,41405.0,41.7245,41.7954,41.6851,41.7954,41405.0
2018-08-08 11:00:00,53.01,53.19,53.01,53.15,33037.0,41.7796,41.9215,41.7796,41.89,33037.0
2018-08-08 11:10:00,53.16,53.21,53.08,53.16,30340.0,41.8979,41.9373,41.8348,41.8979,30340.0
2018-08-08 11:20:00,53.16,53.2,53.05,53.11,41287.0,41.8979,41.9294,41.8112,41.8585,41287.0
2018-08-08 11:30:00,53.11,53.14,53.06,53.14,30663.0,41.8585,41.8821,41.8191,41.8821,30663.0
2018-08-08 11:40:00,53.14,53.17,53.02,53.08,38303.0,41.8821,41.9057,41.7875,41.8348,38303.0
2018-08-08 11:50:00,53.09,53.11,53.0,53.06,33021.0,41.8427,41.8585,41.7718,41.8191,33021.0
2018-08-08 12:00:00,53.06,53.09,53.01,53.08,39236.0,41.8191,41.8427,41.7796,41.8348,39236.0
2018-08-08 12:10:00,53.07,53.09,53.01,53.06,32876.0,41.8269,41.8427,41.7796,41.8191,32876.0
2018-08-08 12:20:00,53.06,53.07,53.02,53.03,25870.0,41.8191,41.8269,41.7875,41.7954,25870.0
2018-08-08 12:30:00,53.04,53.18,53.02,53.15,40290.0,41.8033,41.9136,41.7875,41.89,40290.0
2018-08-08 12:40:00,53.15,53.17,53.08,53.13,19785.0,41.89,41.9057,41.8348,41.8742,19785.0
2018-08-08 12:50:00,53.13,53.16,53.1,53.11,16852.0,41.8742,41.8979,41.8506,41.8585,16852.0
2018-08-08 13:00:00,53.13,53.26,53.11,53.22,29709.0,41.8742,41.9767,41.8585,41.9452,29709.0
2018-08-08 13:10:00,53.22,53.26,53.21,53.23,26266.0,41.9452,41.9767,41.9373,41.953,26266.0
2018-08-08 13:20:00,53.23,53.24,53.14,53.18,19527.0,41.953,41.9609,41.8821,41.9136,19527.0
2018-08-08 13:30:00,53.18,53.18,53.1,53.13,47948.0,41.9136,41.9136,41.8506,41.8742,47948.0
2018-08-08 13:40:00,53.13,53.15,53.11,53.12,41494.0,41.8742,41.89,41.8585,41.8663,41494.0
2018-08-08 13:50:00,53.11,53.14,53.06,53.11,27524.0,41.8585,41.8821,41.8191,41.8585,27524.0
2018-08-08 14:00:00,53.12,53.12,53.02,53.11,79683.0,41.8663,41.8663,41.7875,41.8585,79683.0
2018-08-08 14:10:00,53.11,53.14,53.1,53.13,21967.0,41.8585,41.8821,41.8506,41.8742,21967.0
2018-08-08 14:20:00,53.12,53.14,53.09,53.13,17593.0,41.8663,41.8821,41.8427,41.8742,17593.0
2018-08-08 14:30:00,53.13,53.13,53.08,53.08,35019.0,41.8742,41.8742,41.8348,41.8348,35019.0
2018-08-08 14:40:00,53.09,53.16,53.09,53.11,53942.0,41.8427,41.8979,41.8427,41.8585,53942.0
2018-08-08 14:50:00,53.11,53.16,53.09,53.16,27742.0,41.8585,41.8979,41.8427,41.8979,27742.0
2018-08-08 15:00:00,53.16,53.21,53.13,53.16,40004.0,41.8979,41.9373,41.8742,41.8979,40004.0
2018-08-08 15:10:00,53.16,53.24,53.16,53.24,78548.0,41.8979,41.9609,41.8979,41.9609,78548.0
2018-08-08 15:20:00,53.23,53.24,53.19,53.21,44128.0,41.953,41.9609,41.9215,41.9373,44128.0
2018-08-08 15:30:00,53.22,53.24,53.19,53.23,56482.0,41.9452,41.9609,41.9215,41.953,56482.0
2018-08-08 15:40:00,53.23,53.24,53.19,53.22,105300.0,41.953,41.9609,41.9215,41.9452,105300.0
2018-08-08 15:50:00,53.21,53.22,53.17,53.18,281671.0,41.9373,41.9452,41.9057,41.9136,281671.0
2018-08-09 09:30:00,53.26,54.81,53.2,53.97,95729.0,41.9767,43.1983,41.9294,42.5363,95729.0
2018-08-09 09:40:00,53.97,54.25,53.78,54.18,121724.0,42.5363,42.7569,42.3865,42.7018,121724.0
2018-08-09 09:50:00,54.21,54.29,54.12,54.2,107649.0,42.7254,42.7885,42.6545,42.7175,107649.0
2018-08-09 10:00:00,54.2,54.32,53.85,53.92,229340.0,42.7175,42.8121,42.4417,42.4969,229340.0
2018-08-09 10:10:00,53.95,54.45,53.8,54.44,111044.0,42.5205,42.9146,42.4023,42.9067,111044.0
2018-08-09 10:20:00,54.45,54.47,54.15,54.37,67080.0,42.9146,42.9303,42.6781,42.8515,67080.0
2018-08-09 10:30:00,54.36,54.41,54.24,54.26,67865.0,42.8436,42.8831,42.7491,42.7648,67865.0
2018-08-09 10:40:00,54.25,54.42,54.25,54.4,61242.0,42.7569,42.8909,42.7569,42.8752,61242.0
2018-08-09 10:50:00,54.4,54.45,54.28,54.3,44081.0,42.8752,42.9146,42.7806,42.7964,44081.0
2018-08-09 11:00:00,54.29,54.45,54.28,54.29,57756.0,42.7885,42.9146,42.7806,42.7885,57756.0
2018-08-09 11:10:00,54.29,54.45,54.28,54.37,39604.0,42.7885,42.9146,42.7806,42.8515,39604.0
2018-08-09 11:20:00,54.39,54.44,54.29,54.36,40140.0,42.8673,42.9067,42.7885,42.8436,40140.0
2018-08-09 11:30:00,54.37,54.4,54.31,54.32,69890.0,42.8515,42.8752,42.8042,42.8121,69890.0
2018-08-09 11:40:00,54.32,54.32,53.64,53.64,81418.0,42.8121,42.8121,42.2762,42.2762,81418.0
2018-08-09 11:50:00,53.63,53.92,53.48,53.86,50884.0,42.2683,42.4969,42.1501,42.4496,50884.0
2018-08-09 12:00:00,53.85,53.9,53.77,53.8,39408.0,42.4417,42.4811,42.3786,42.4023,39408.0
2018-08-09 12:10:00,53.8,53.81,53.31,53.43,60902.0,42.4023,42.4102,42.0161,42.1107,60902.0
2018-08-09 12:20:00,53.41,53.45,53.24,53.27,36104.0,42.0949,42.1264,41.9609,41.9846,36104.0
2018-08-09 12:30:00,53.23,53.26,53.06,53.25,39156.0,41.953,41.9767,41.8191,41.9688,39156.0
2018-08-09 12:40:00,53.26,53.33,53.21,53.31,37451.0,41.9767,42.0319,41.9373,42.0161,37451.0
2018-08-09 12:50:00,53.31,53.44,53.29,53.36,23192.0,42.0161,42.1185,42.0003,42.0555,23192.0
2018-08-09 13:00:00,53.36,53.38,53.29,53.36,30635.0,42.0555,42.0713,42.0003,42.0555,30635.0
2018-08-09 13:10:00,53.36,53.45,53.34,53.35,32503.0,42.0555,42.1264,42.0397,42.0476,32503.0
2018-08-09 13:20:00,53.35,53.36,53.24,53.29,73726.0,42.0476,42.0555,41.9609,42.0003,73726.0
2018-08-09 13:30:00,53.28,53.29,53.04,53.06,27371.0,41.9924,42.0003,41.8033,41.8191,27371.0
2018-08-09 13:40:00,53.05,53.05,52.86,52.87,34594.0,41.8112,41.8112,41.6614,41.6693,34594.0
2018-08-09 13:50:00,52.86,52.96,52.83,52.86,36282.0,41.6614,41.7402,41.6378,41.6614,36282.0
2018-08-09 14:00:00,52.85,53.09,52.77,53.04,50028.0,41.6535,41.8427,41.5905,41.8033,50028.0
2018-08-09 14:10:00,53.04,53.04,52.9,52.91,23296.0,41.8033,41.8033,41.6929,41.7008,23296.0
2018-08-09 14:20:00,52.91,52.92,52.75,52.77,35042.0,41.7008,41.7087,41.5747,41.5905,35042.0
2018-08-09 14:30:00,52.78,52.8,52.72,52.8,45781.0,41.5984,41.6141,41.5511,41.6141,45781.0
2018-08-09 14:40:00,52.8,52.81,52.65,52.65,40312.0,41.6141,41.622,41.4959,41.4959,40312.0
2018-08-09 14:50:00,52.64,52.71,52.52,52.6,56680.0,41.488,41.5432,41.3935,41.4565,56680.0
2018-08-09 15:00:00,52.6,52.66,52.35,52.38,83963.0,41.4565,41.5038,41.2595,41.2831,83963.0
2018-08-09 15:10:00,52.39,52.78,52.39,52.76,81613.0,41.291,41.5984,41.291,41.5826,81613.0
2018-08-09 15:20:00,52.75,52.75,52.55,52.55,116107.0,41.5747,41.5747,41.4171,41.4171,116107.0
2018-08-09 15:30:00,52.56,52.66,52.5,52.52,101560.0,41.425,41.5038,41.3777,41.3935,101560.0
2018-08-09 15:40:00,52.53,52.57,52.26,52.3,122779.0,41.4013,41.4329,41.1885,41.2201,122779.0
2018-08-09 15:50:00,52.3,52.53,52.29,52.53,204627.0,41.2201,41.4013,41.2122,41.4013,204627.0
2018-08-10 09:30:00,52.5,52.71,52.28,52.52,72062.0,41.3777,41.5432,41.2043,41.3935,72062.0
2018-08-10 09:40:00,52.56,52.98,52.54,52.91,25895.0,41.425,41.756,41.4092,41.7008,25895.0
2018-08-10 09:50:00,52.92,53.0,52.71,52.87,55793.0,41.7087,41.7718,41.5432,41.6693,55793.0
2018-08-10 10:00:00,52.86,52.98,52.79,52.91,34490.0,41.6614,41.756,41.6063,41.7008,34490.0
2018-08-10 10:10:00,52.9,52.94,52.73,52.9,81626.0,41.6929,41.7245,41.559,41.6929,81626.0
2018-08-10 10:20:00,52.91,52.97,52.84,52.86,28188.0,41.7008,41.7481,41.6457,41.6614,28188.0
2018-08-10 10:30:00,52.86,53.17,52.86,53.15,39230.0,41.6614,41.9057,41.6614,41.89,39230.0
2018-08-10 10:40:00,53.13,53.29,53.05,53.26,30289.0,41.8742,42.0003,41.8112,41.9767,30289.0
2018-08-10 10:50:00,53.27,53.34,53.25,53.28,15687.0,41.9846,42.0397,41.9688,41.9924,15687.0
2018-08-10 11:00:00,53.31,53.32,53.21,53.28,22022.0,42.0161,42.024,41.9373,41.9924,22022.0
2018-08-10 11:10:00,53.27,53.37,53.19,53.3,27510.0,41.9846,42.0634,41.9215,42.0082,27510.0
2018-08-10 11:20:00,53.3,53.38,53.25,53.28,18248.0,42.0082,42.0713,41.9688,41.9924,18248.0
2018-08-10 11:30:00,53.27,53.48,53.26,53.46,25746.0,41.9846,42.1501,41.9767,42.1343,25746.0
2018-08-10 11:40:00,53.47,53.53,53.45,53.52,37584.0,42.1422,42.1895,42.1264,42.1816,37584.0
2018-08-10 11:50:00,53.53,53.58,53.47,53.48,54439.0,42.1895,42.2289,42.1422,42.1501,54439.0
2018-08-10 12:00:00,53.48,53.67,53.48,53.64,41450.0,42.1501,42.2998,42.1501,42.2762,41450.0
2018-08-10 12:10:00,53.65,53.75,53.64,53.73,18689.0,42.2841,42.3629,42.2762,42.3471,18689.0
2018-08-10 12:20:00,53.74,53.77,53.65,53.77,17917.0,42.355,42.3786,42.2841,42.3786,17917.0
2018-08-10 12:30:00,53.78,53.86,53.76,53.85,38204.0,42.3865,42.4496,42.3708,42.4417,38204.0
2018-08-10 12:40:00,53.85,54.04,53.85,53.94,29472.0,42.4417,42.5914,42.4417,42.5126,29472.0
2018-08-10 12:50:00,53.93,53.95,53.83,53.84,25609.0,42.5047,42.5205,42.4259,42.4338,25609.0
2018-08-10 13:00:00,53.83,53.92,53.74,53.9,65787.0,42.4259,42.4969,42.355,42.4811,65787.0
2018-08-10 13:10:00,53.89,53.98,53.87,53.95,42788.0,42.4732,42.5441,42.4575,42.5205,42788.0
2018-08-10 13:20:00,53.94,53.98,53.85,53.98,86462.0,42.5126,42.5441,42.4417,42.5441,86462.0
2018-08-10 13:30:00,53.98,54.08,53.95,53.98,49741.0,42.5441,42.623,42.5205,42.5441,49741.0
2018-08-10 13:40:00,53.97,53.99,53.96,53.98,17273.0,42.5363,42.552,42.5284,42.5441,17273.0
2018-08-10 13:50:00,53.98,53.99,53.9,53.97,33205.0,42.5441,42.552,42.4811,42.5363,33205.0
2018-08-10 14:00:00,53.98,53.99,53.92,53.93,31019.0,42.5441,42.552,42.4969,42.5047,31019.0
2018-08-10 14:10:00,53.93,54.07,53.92,54.06,25580.0,42.5047,42.6151,42.4969,42.6072,25580.0
2018-08-10 14:20:00,54.05,54.06,53.94,53.96,41562.0,42.5993,42.6072,42.5126,42.5284,41562.0
2018-08-10 14:30:00,53.97,54.01,53.94,53.99,30548.0,42.5363,42.5678,42.5126,42.552,30548.0
2018-08-10 14:40:00,54.0,54.01,53.98,53.98,36969.0,42.5599,42.5678,42.5441,42.5441,36969.0
2018-08-10 14:50:00,53.98,54.08,53.96,54.03,87263.0,42.5441,42.623,42.5284,42.5836,87263.0
2018-08-10 15:00:00,54.03,54.14,53.97,54.14,42111.0,42.5836,42.6703,42.5363,42.6703,42111.0
2018-08-10 15:10:00,54.14,54.14,54.02,54.02,44894.0,42.6703,42.6703,42.5757,42.5757,44894.0
2018-08-10 15:20:00,54.02,54.19,53.97,54.0,58986.0,42.5757,42.7097,42.5363,42.5599,58986.0
2018-08-10 15:30:00,54.0,54.08,53.97,54.02,100719.0,42.5599,42.623,42.5363,42.5757,100719.0
2018-08-10 15:40:00,54.01,54.03,53.93,53.97,162048.0,42.5678,42.5836,42.5047,42.5363,162048.0
2018-08-10 15:50:00,53.97,54.07,53.96,54.0,232793.0,42.5363,42.6151,42.5284,42.5599,232793.0
2018-08-13 09:30:00,54.07,54.24,53.92,54.02,42321.0,42.6151,42.7491,42.4969,42.5757,42321.0
2018-08-13 09:40:00,54.05,54.09,53.73,53.76,49319.0,42.5993,42.6308,42.3471,42.3708,49319.0
2018-08-13 09:50:00,53.75,53.83,53.54,53.66,42811.0,42.3629,42.4259,42.1974,42.2919,42811.0
2018-08-13 10:00:00,53.61,54.02,53.61,53.93,39303.0,42.2525,42.5757,42.2525,42.5047,39303.0
2018-08-13 10:10:00,53.94,53.96,53.84,53.95,28388.0,42.5126,42.5284,42.4338,42.5205,28388.0
2018-08-13 10:20:00,53.96,53.96,53.81,53.85,24273.0,42.5284,42.5284,42.4102,42.4417,24273.0
2018-08-13 10:30:00,53.82,53.99,53.8,53.99,23126.0,42.418,42.552,42.4023,42.552,23126.0
2018-08-13 10:40:00,53.98,53.99,53.85,53.85,53921.0,42.5441,42.552,42.4417,42.4417,53921.0
2018-08-13 10:50:00,53.87,53.94,53.81,53.86,32632.0,42.4575,42.5126,42.4102,42.4496,32632.0
2018-08-13 11:00:00,53.86,53.89,53.73,53.76,18992.0,42.4496,42.4732,42.3471,42.3708,18992.0
2018-08-13 11:10:00,53.75,53.76,53.66,53.75,20489.0,42.3629,42.3708,42.2919,42.3629,20489.0
2018-08-13 11:20:00,53.75,53.91,53.72,53.78,42214.0,42.3629,42.489,42.3392,42.3865,42214.0
2018-08-13 11:30:00,53.78,53.79,53.57,53.57,29872.0,42.3865,42.3944,42.221,42.221,29872.0
2018-08-13 11:40:00,53.57,53.59,53.51,53.55,16554.0,42.221,42.2368,42.1737,42.2052,16554.0
2018-08-13 11:50:00,53.53,53.53,53.37,53.41,17616.0,42.1895,42.1895,42.0634,42.0949,17616.0
2018-08-13 12:00:00,53.41,53.46,53.38,53.4,14611.0,42.0949,42.1343,42.0713,42.087,14611.0
2018-08-13 12:10:00,53.41,53.47,53.39,53.45,28095.0,42.0949,42.1422,42.0791,42.1264,28095.0
2018-08-13 12:20:00,53.46,53.51,53.32,53.32,26379.0,42.1343,42.1737,42.024,42.024,26379.0
2018-08-13 12:30:00,53.32,53.33,53.22,53.29,20819.0,42.024,42.0319,41.9452,42.0003,20819.0
2018-08-13 12:40:00,53.29,53.34,53.26,53.28,10682.0,42.0003,42.0397,41.9767,41.9924,10682.0
2018-08-13 12:50:00,53.27,53.28,53.12,53.2,24707.0,41.9846,41.9924,41.8663,41.9294,24707.0
2018-08-13 13:00:00,53.18,53.21,53.1,53.17,16712.0,41.9136,41.9373,41.8506,41.9057,16712.0
2018-08-13 13:10:00,53.16,53.3,53.16,53.3,18089.0,41.8979,42.0082,41.8979,42.0082,18089.0
2018-08-13 13:20:00,53.32,53.35,53.29,53.32,10581.0,42.024,42.0476,42.0003,42.024,10581.0
2018-08-13 13:30:00,53.34,53.36,53.24,53.26,10845.0,42.0397,42.0555,41.9609,41.9767,10845.0
2018-08-13 13:40:00,53.27,53.32,53.22,53.25,11949.0,41.9846,42.024,41.9452,41.9688,11949.0
2018-08-13 13:50:00,53.25,53.31,53.25,53.28,11128.0,41.9688,42.0161,41.9688,41.9924,11128.0
2018-08-13 14:00:00,53.27,53.34,53.22,53.24,17785.0,41.9846,42.0397,41.9452,41.9609,17785.0
2018-08-13 14:10:00,53.24,53.27,53.19,53.24,16080.0,41.9609,41.9846,41.9215,41.9609,16080.0
2018-08-13 14:20:00,53.25,53.27,53.19,53.23,13270.0,41.9688,41.9846,41.9215,41.953,13270.0
2018-08-13 14:30:00,53.24,53.29,53.21,53.23,11568.0,41.9609,42.0003,41.9373,41.953,11568.0
2018-08-13 14:40:00,53.23,53.29,53.22,53.28,12941.0,41.953,42.0003,41.9452,41.9924,12941.0
2018-08-13 14:50:00,53.28,53.36,53.25,53.34,15195.0,41.9924,42.0555,41.9688,42.0397,15195.0
2018-08-13 15:00:00,53.35,53.38,53.25,53.33,22317.0,42.0476,42.0713,41.9688,42.0319,22317.0
2018-08-13 15:10:00,53.35,53.41,53.26,53.26,18308.0,42.0476,42.0949,41.9767,41.9767,18308.0
2018-08-13 15:20:00,53.27,53.3,53.19,53.19,23950.0,41.9846,42.0082,41.9215,41.9215,23950.0
2018-08-13 15:30:00,53.19,53.24,53.15,53.2,36777.0,41.9215,41.9609,41.89,41.9294,36777.0
2018-08-13 15:40:00,53.19,53.25,53.09,53.13,71425.0,41.9215,41.9688,41.8427,41.8742,71425.0
2018-08-13 15:50:00,53.13,53.14,52.97,53.0,143835.0,41.8742,41.8821,41.7481,41.7718,143835.0
2018-08-14 09:30:00,53.39,53.85,53.39,53.84,27175.0,42.0791,42.4417,42.0791,42.4338,27175.0
2018-08-14 09:40:00,53.84,53.91,53.63,53.67,20038.0,42.4338,42.489,42.2683,42.2998,20038.0
2018-08-14 09:50:00,53.61,53.7,53.51,53.55,8363.0,42.2525,42.3235,42.1737,42.2052,8363.0
2018-08-14 10:00:00,53.55,53.58,53.5,53.57,17766.0,42.2052,42.2289,42.1658,42.221,17766.0
2018-08-14 10:10:00,53.54,53.68,53.43,53.66,29237.0,42.1974,42.3077,42.1107,42.2919,29237.0
2018-08-14 10:20:00,53.66,53.74,53.63,53.65,10973.0,42.2919,42.355,42.2683,42.2841,10973.0
2018-08-14 10:30:00,53.64,53.69,53.54,53.68,11734.0,42.2762,42.3156,42.1974,42.3077,11734.0
2018-08-14 10:40:00,53.67,53.93,53.67,53.93,10236.0,42.2998,42.5047,42.2998,42.5047,10236.0
2018-08-14 10:50:00,53.95,53.95,53.8,53.85,11104.0,42.5205,42.5205,42.4023,42.4417,11104.0
2018-08-14 11:00:00,53.85,53.86,53.76,53.76,12645.0,42.4417,42.4496,42.3708,42.3708,12645.0
2018-08-14 11:10:00,53.78,53.82,53.75,53.79,17913.0,42.3865,42.418,42.3629,42.3944,17913.0
2018-08-14 11:20:00,53.8,53.85,53.71,53.73,15025.0,42.4023,42.4417,42.3313,42.3471,15025.0
2018-08-14 11:30:00,53.74,53.76,53.68,53.73,9456.0,42.355,42.3708,42.3077,42.3471,9456.0
2018-08-14 11:40:00,53.73,53.79,53.7,53.72,9507.0,42.3471,42.3944,42.3235,42.3392,9507.0
2018-08-14 11:50:00,53.71,53.71,53.56,53.56,15705.0,42.3313,42.3313,42.2131,42.2131,15705.0
2018-08-14 12:00:00,53.57,53.61,53.54,53.6,10331.0,42.221,42.2525,42.1974,42.2447,10331.0
2018-08-14 12:10:00,53.58,53.62,53.41,53.41,14030.0,42.2289,42.2604,42.0949,42.0949,14030.0
2018-08-14 12:20:00,53.41,53.45,53.36,53.44,45297.0,42.0949,42.1264,42.0555,42.1185,45297.0
2018-08-14 12:30:00,53.44,53.62,53.43,53.62,14242.0,42.1185,42.2604,42.1107,42.2604,14242.0
2018-08-14 12:40:00,53.63,53.67,53.59,53.64,14096.0,42.2683,42.2998,42.2368,42.2762,14096.0
2018-08-14 12:50:00,53.64,53.67,53.59,53.63,6918.0,42.2762,42.2998,42.2368,42.2683,6918.0
2018-08-14 13:00:00,53.63,53.66,53.54,53.54,5286.0,42.2683,42.2919,42.1974,42.1974,5286.0
2018-08-14 13:10:00,53.53,53.58,53.51,53.58,7098.0,42.1895,42.2289,42.1737,42.2289,7098.0
2018-08-14 13:20:00,53.57,53.62,53.5,53.56,24783.0,42.221,42.2604,42.1658,42.2131,24783.0
2018-08-14 13:30:00,53.57,53.63,53.56,53.59,4463.0,42.221,42.2683,42.2131,42.2368,4463.0
2018-08-14 13:40:00,53.61,53.62,53.54,53.58,9746.0,42.2525,42.2604,42.1974,42.2289,9746.0
2018-08-14 13:50:00,53.58,53.63,53.54,53.55,10174.0,42.2289,42.2683,42.1974,42.2052,10174.0
2018-08-14 14:00:00,53.55,53.57,53.49,53.53,14475.0,42.2052,42.221,42.158,42.1895,14475.0
2018-08-14 14:10:00,53.55,53.61,53.53,53.61,10811.0,42.2052,42.2525,42.1895,42.2525,10811.0
2018-08-14 14:20:00,53.61,53.63,53.56,53.61,19874.0,42.2525,42.2683,42.2131,42.2525,19874.0
2018-08-14 14:30:00,53.61,53.61,53.57,53.58,13757.0,42.2525,42.2525,42.221,42.2289,13757.0
2018-08-14 14:40:00,53.59,53.67,53.58,53.62,16524.0,42.2368,42.2998,42.2289,42.2604,16524.0
2018-08-14 14:50:00,53.62,53.67,53.59,53.61,14437.0,42.2604,42.2998,42.2368,42.2525,14437.0
2018-08-14 15:00:00,53.61,53.65,53.61,53.65,16897.0,42.2525,42.2841,42.2525,42.2841,16897.0
2018-08-14 15:10:00,53.64,53.65,53.57,53.6,18135.0,42.2762,42.2841,42.221,42.2447,18135.0
2018-08-14 15:20:00,53.61,53.66,53.56,53.58,17201.0,42.2525,42.2919,42.2131,42.2289,17201.0
2018-08-14 15:30:00,53.59,53.63,53.48,53.48,43389.0,42.2368,42.2683,42.1501,42.1501,43389.0
2018-08-14 15:40:00,53.49,53.5,53.43,53.45,81711.0,42.158,42.1658,42.1107,42.1264,81711.0
2018-08-14 15:50:00,53.45,53.53,53.43,53.48,117204.0,42.1264,42.1895,42.1107,42.1501,117204.0
2018-08-15 09:30:00,52.96,53.29,52.72,52.87,43820.0,41.7402,42.0003,41.5511,41.6693,43820.0
2018-08-15 09:40:00,52.82,52.82,52.6,52.66,18315.0,41.6299,41.6299,41.4565,41.5038,18315.0
2018-08-15 09:50:00,52.62,52.65,52.35,52.35,39245.0,41.4723,41.4959,41.2595,41.2595,39245.0
2018-08-15 10:00:00,52.35,52.38,52.21,52.34,37982.0,41.2595,41.2831,41.1491,41.2516,37982.0
2018-08-15 10:10:00,52.3,52.3,52.16,52.2,34355.0,41.2201,41.2201,41.1097,41.1412,34355.0
2018-08-15 10:20:00,52.22,52.41,52.11,52.38,33656.0,41.157,41.3068,41.0703,41.2831,33656.0
2018-08-15 10:30:00,52.35,52.38,52.06,52.09,58979.0,41.2595,41.2831,41.0309,41.0546,58979.0
2018-08-15 10:40:00,52.13,52.23,52.05,52.22,29187.0,41.0861,41.1649,41.023,41.157,29187.0
2018-08-15 10:50:00,52.23,52.23,51.76,51.8,28444.0,41.1649,41.1649,40.7945,40.826,28444.0
2018-08-15 11:00:00,51.72,51.96,51.72,51.91,33977.0,40.7629,40.9521,40.7629,40.9127,33977.0
2018-08-15 11:10:00,51.93,52.02,51.91,51.98,20471.0,40.9284,40.9994,40.9127,40.9679,20471.0
2018-08-15 11:20:00,51.98,52.21,51.93,52.19,21490.0,40.9679,41.1491,40.9284,41.1334,21490.0
2018-08-15 11:30:00,52.19,52.35,52.12,52.28,31702.0,41.1334,41.2595,41.0782,41.2043,31702.0
2018-08-15 11:40:00,52.25,52.4,52.19,52.37,25586.0,41.1807,41.2989,41.1334,41.2752,25586.0
2018-08-15 11:50:00,52.39,52.39,52.15,52.2,11493.0,41.291,41.291,41.1018,41.1412,11493.0
2018-08-15 12:00:00,52.19,52.32,52.17,52.31,19828.0,41.1334,41.2358,41.1176,41.2279,19828.0
2018-08-15 12:10:00,52.29,52.32,52.2,52.3,16627.0,41.2122,41.2358,41.1412,41.2201,16627.0
2018-08-15 12:20:00,52.29,52.35,52.19,52.33,19863.0,41.2122,41.2595,41.1334,41.2437,19863.0
2018-08-15 12:30:00,52.32,52.42,52.27,52.39,15951.0,41.2358,41.3146,41.1964,41.291,15951.0
2018-08-15 12:40:00,52.41,52.47,52.4,52.41,18072.0,41.3068,41.354,41.2989,41.3068,18072.0
2018-08-15 12:50:00,52.44,52.5,52.41,52.5,14337.0,41.3304,41.3777,41.3068,41.3777,14337.0
2018-08-15 13:00:00,52.49,52.51,52.33,52.33,12789.0,41.3698,41.3856,41.2437,41.2437,12789.0
2018-08-15 13:10:00,52.35,52.43,52.33,52.35,14736.0,41.2595,41.3225,41.2437,41.2595,14736.0
2018-08-15 13:20:00,52.33,52.46,52.33,52.46,18992.0,41.2437,41.3462,41.2437,41.3462,18992.0
2018-08-15 13:30:00,52.49,52.63,52.42,52.56,60020.0,41.3698,41.4801,41.3146,41.425,60020.0
2018-08-15 13:40:00,52.56,52.61,52.48,52.5,44844.0,41.425,41.4644,41.3619,41.3777,44844.0
2018-08-15 13:50:00,52.49,52.5,52.42,52.46,22994.0,41.3698,41.3777,41.3146,41.3462,22994.0
2018-08-15 14:00:00,52.45,52.47,52.36,52.37,36198.0,41.3383,41.354,41.2674,41.2752,36198.0
2018-08-15 14:10:00,52.38,52.42,52.34,52.36,20459.0,41.2831,41.3146,41.2516,41.2674,20459.0
2018-08-15 14:20:00,52.37,52.4,52.35,52.36,33572.0,41.2752,41.2989,41.2595,41.2674,33572.0
2018-08-15 14:30:00,52.36,52.37,52.21,52.25,40741.0,41.2674,41.2752,41.1491,41.1807,40741.0
2018-08-15 14:40:00,52.28,52.4,52.28,52.38,24773.0,41.2043,41.2989,41.2043,41.2831,24773.0
2018-08-15 14:50:00,52.39,52.56,52.39,52.56,17561.0,41.291,41.425,41.291,41.425,17561.0
2018-08-15 15:00:00,52.55,52.6,52.53,52.53,20801.0,41.4171,41.4565,41.4013,41.4013,20801.0
2018-08-15 15:10:00,52.52,52.52,52.44,52.46,23971.0,41.3935,41.3935,41.3304,41.3462,23971.0
2018-08-15 15:20:00,52.47,52.53,52.44,52.44,31223.0,41.354,41.4013,41.3304,41.3304,31223.0
2018-08-15 15:30:00,52.45,52.46,52.38,52.4,84640.0,41.3383,41.3462,41.2831,41.2989,84640.0
2018-08-15 15:40:00,52.39,52.47,52.32,52.42,70381.0,41.291,41.354,41.2358,41.3146,70381.0
2018-08-15 15:50:00,52.42,52.47,52.4,52.45,109772.0,41.3146,41.354,41.2989,41.3383,109772.0
2018-08-16 09:30:00,52.8,52.9,52.7,52.73,35819.0,41.6141,41.6929,41.5353,41.559,35819.0
2018-08-16 09:40:00,52.75,52.9,52.65,52.83,13864.0,41.5747,41.6929,41.4959,41.6378,13864.0
2018-08-16 09:50:00,52.83,52.88,52.69,52.73,23475.0,41.6378,41.6772,41.5274,41.559,23475.0
2018-08-16 10:00:00,52.74,52.86,52.72,52.78,32563.0,41.5668,41.6614,41.5511,41.5984,32563.0
2018-08-16 10:10:00,52.79,52.83,52.75,52.82,18913.0,41.6063,41.6378,41.5747,41.6299,18913.0
2018-08-16 10:20:00,52.8,52.86,52.75,52.79,27793.0,41.6141,41.6614,41.5747,41.6063,27793.0
2018-08-16 10:30:00,52.81,52.95,52.8,52.92,23162.0,41.622,41.7324,41.6141,41.7087,23162.0
2018-08-16 10:40:00,52.91,53.01,52.91,53.01,36124.0,41.7008,41.7796,41.7008,41.7796,36124.0
2018-08-16 10:50:00,53.02,53.16,53.0,53.15,21328.0,41.7875,41.8979,41.7718,41.89,21328.0
2018-08-16 11:00:00,53.16,53.34,53.15,53.29,20441.0,41.8979,42.0397,41.89,42.0003,20441.0
2018-08-16 11:10:00,53.28,53.36,53.23,53.32,20256.0,41.9924,42.0555,41.953,42.024,20256.0
2018-08-16 11:20:00,53.33,53.45,53.32,53.43,12392.0,42.0319,42.1264,42.024,42.1107,12392.0
2018-08-16 11:30:00,53.4,53.46,53.36,53.42,20486.0,42.087,42.1343,42.0555,42.1028,20486.0
2018-08-16 11:40:00,53.44,53.45,53.28,53.3,26088.0,42.1185,42.1264,41.9924,42.0082,26088.0
2018-08-16 11:50:00,53.29,53.3,53.12,53.18,42895.0,42.0003,42.0082,41.8663,41.9136,42895.0
2018-08-16 12:00:00,53.18,53.25,53.16,53.21,17105.0,41.9136,41.9688,41.8979,41.9373,17105.0
2018-08-16 12:10:00,53.21,53.27,53.2,53.23,11525.0,41.9373,41.9846,41.9294,41.953,11525.0
2018-08-16 12:20:00,53.26,53.3,53.1,53.14,26671.0,41.9767,42.0082,41.8506,41.8821,26671.0
2018-08-16 12:30:00,53.13,53.17,53.11,53.14,21115.0,41.8742,41.9057,41.8585,41.8821,21115.0
2018-08-16 12:40:00,53.15,53.25,53.09,53.25,11172.0,41.89,41.9688,41.8427,41.9688,11172.0
2018-08-16 12:50:00,53.23,53.29,53.2,53.24,13703.0,41.953,42.0003,41.9294,41.9609,13703.0
2018-08-16 13:00:00,53.23,53.33,53.21,53.32,12826.0,41.953,42.0319,41.9373,42.024,12826.0
2018-08-16 13:10:00,53.33,53.37,53.28,53.28,11959.0,42.0319,42.0634,41.9924,41.9924,11959.0
2018-08-16 13:20:00,53.28,53.28,53.19,53.21,18920.0,41.9924,41.9924,41.9215,41.9373,18920.0
2018-08-16 13:30:00,53.22,53.29,53.2,53.29,9737.0,41.9452,42.0003,41.9294,42.0003,9737.0
2018-08-16 13:40:00,53.27,53.27,53.2,53.2,8496.0,41.9846,41.9846,41.9294,41.9294,8496.0
2018-08-16 13:50:00,53.2,53.23,53.17,53.21,11755.0,41.9294,41.953,41.9057,41.9373,11755.0
2018-08-16 14:00:00,53.22,53.22,53.07,53.07,16677.0,41.9452,41.9452,41.8269,41.8269,16677.0
2018-08-16 14:10:00,53.08,53.12,53.05,53.09,11270.0,41.8348,41.8663,41.8112,41.8427,11270.0
2018-08-16 14:20:00,53.09,53.1,53.01,53.01,13744.0,41.8427,41.8506,41.7796,41.7796,13744.0
2018-08-16 14:30:00,53.01,53.02,52.93,53.01,13330.0,41.7796,41.7875,41.7166,41.7796,13330.0
2018-08-16 14:40:00,53.02,53.08,52.97,52.97,20730.0,41.7875,41.8348,41.7481,41.7481,20730.0
2018-08-16 14:50:00,52.98,53.0,52.95,52.97,17094.0,41.756,41.7718,41.7324,41.7481,17094.0
2018-08-16 15:00:00,52.97,53.05,52.96,53.01,20285.0,41.7481,41.8112,41.7402,41.7796,20285.0
2018-08-16 15:10:00,53.01,53.03,52.96,52.98,24796.0,41.7796,41.7954,41.7402,41.756,24796.0
2018-08-16 15:20:00,52.98,53.05,52.95,53.02,25836.0,41.756,41.8112,41.7324,41.7875,25836.0
2018-08-16 15:30:00,53.02,53.03,52.94,52.98,33178.0,41.7875,41.7954,41.7245,41.756,33178.0
2018-08-16 15:40:00,52.96,53.01,52.93,52.95,49172.0,41.7402,41.7796,41.7166,41.7324,49172.0
2018-08-16 15:50:00,52.95,53.01,52.91,52.92,94793.0,41.7324,41.7796,41.7008,41.7087,94793.0
2018-08-17 09:30:00,53.1,53.19,52.94,53.12,17818.0,41.8506,41.9215,41.7245,41.8663,17818.0
2018-08-17 09:40:00,53.15,53.18,53.0,53.16,35153.0,41.89,41.9136,41.7718,41.8979,35153.0
2018-08-17 09:50:00,53.16,53.24,53.09,53.17,9259.0,41.8979,41.9609,41.8427,41.9057,9259.0
2018-08-17 10:00:00,53.18,53.21,53.1,53.21,9195.0,41.9136,41.9373,41.8506,41.9373,9195.0
2018-08-17 10:10:00,53.21,53.35,53.2,53.28,10417.0,41.9373,42.0476,41.9294,41.9924,10417.0
2018-08-17 10:20:00,53.3,53.31,53.2,53.29,12143.0,42.0082,42.0161,41.9294,42.0003,12143.0
2018-08-17 10:30:00,53.26,53.42,53.25,53.41,16515.0,41.9767,42.1028,41.9688,42.0949,16515.0
2018-08-17 10:40:00,53.42,53.5,53.35,53.5,21495.0,42.1028,42.1658,42.0476,42.1658,21495.0
2018-08-17 10:50:00,53.49,53.59,53.48,53.59,9812.0,42.158,42.2368,42.1501,42.2368,9812.0
2018-08-17 11:00:00,53.57,53.61,53.51,53.55,17022.0,42.221,42.2525,42.1737,42.2052,17022.0
2018-08-17 11:10:00,53.55,53.59,53.49,53.55,8925.0,42.2052,42.2368,42.158,42.2052,8925.0
2018-08-17 11:20:00,53.57,53.69,53.55,53.66,11100.0,42.221,42.3156,42.2052,42.2919,11100.0
2018-08-17 11:30:00,53.67,53.69,53.64,53.66,17125.0,42.2998,42.3156,42.2762,42.2919,17125.0
2018-08-17 11:40:00,53.67,53.75,53.67,53.69,33946.0,42.2998,42.3629,42.2998,42.3156,33946.0
2018-08-17 11:50:00,53.7,53.75,53.69,53.75,11745.0,42.3235,42.3629,42.3156,42.3629,11745.0
2018-08-17 12:00:00,53.73,53.74,53.68,53.72,7539.0,42.3471,42.355,42.3077,42.3392,7539.0
2018-08-17 12:10:00,53.72,53.79,53.71,53.79,28170.0,42.3392,42.3944,42.3313,42.3944,28170.0
2018-08-17 12:20:00,53.79,53.83,53.72,53.72,24082.0,42.3944,42.4259,42.3392,42.3392,24082.0
2018-08-17 12:30:00,53.74,53.76,53.71,53.73,19348.0,42.355,42.3708,42.3313,42.3471,19348.0
2018-08-17 12:40:00,53.73,53.81,53.72,53.81,16153.0,42.3471,42.4102,42.3392,42.4102,16153.0
2018-08-17 12:50:00,53.81,53.81,53.78,53.8,11852.0,42.4102,42.4102,42.3865,42.4023,11852.0
2018-08-17 13:00:00,53.8,53.81,53.69,53.71,78043.0,42.4023,42.4102,42.3156,42.3313,78043.0
2018-08-17 13:10:00,53.7,53.87,53.69,53.87,14309.0,42.3235,42.4575,42.3156,42.4575,14309.0
2018-08-17 13:20:00,53.86,53.91,53.81,53.81,13517.0,42.4496,42.489,42.4102,42.4102,13517.0
2018-08-17 13:30:00,53.81,53.84,53.79,53.83,8791.0,42.4102,42.4338,42.3944,42.4259,8791.0
2018-08-17 13:40:00,53.83,53.84,53.78,53.82,25683.0,42.4259,42.4338,42.3865,42.418,25683.0
2018-08-17 13:50:00,53.81,53.93,53.8,53.93,11512.0,42.4102,42.5047,42.4023,42.5047,11512.0
2018-08-17 14:00:00,53.92,54.01,53.89,54.01,22115.0,42.4969,42.5678,42.4732,42.5678,22115.0
2018-08-17 14:10:00,54.01,54.08,53.98,53.99,39930.0,42.5678,42.623,42.5441,42.552,39930.0
2018-08-17 14:20:00,53.98,53.99,53.9,53.97,21028.0,42.5441,42.552,42.4811,42.5363,21028.0
2018-08-17 14:30:00,53.97,54.02,53.96,54.02,30704.0,42.5363,42.5757,42.5284,42.5757,30704.0
2018-08-17 14:40:00,54.02,54.04,53.98,53.99,13840.0,42.5757,42.5914,42.5441,42.552,13840.0
2018-08-17 14:50:00,54.0,54.03,53.98,53.98,9193.0,42.5599,42.5836,42.5441,42.5441,9193.0
2018-08-17 15:00:00,53.99,54.0,53.94,53.95,15870.0,42.552,42.5599,42.5126,42.5205,15870.0
2018-08-17 15:10:00,53.94,54.01,53.94,53.99,16047.0,42.5126,42.5678,42.5126,42.552,16047.0
2018-08-17 15:20:00,53.98,54.01,53.98,54.0,14055.0,42.5441,42.5678,42.5441,42.5599,14055.0
2018-08-17 15:30:00,54.0,54.0,53.96,53.98,30807.0,42.5599,42.5599,42.5284,42.5441,30807.0
2018-08-17 15:40:00,53.98,54.02,53.95,53.96,58334.0,42.5441,42.5757,42.5205,42.5284,58334.0
2018-08-17 15:50:00,53.95,53.99,53.88,53.92,91812.0,42.5205,42.552,42.4653,42.4969,91812.0
2018-08-20 09:30:00,53.92,54.17,53.87,54.14,59742.0,42.4969,42.6939,42.4575,42.6703,59742.0
2018-08-20 09:40:00,54.13,54.35,54.12,54.3,24994.0,42.6624,42.8358,42.6545,42.7964,24994.0
2018-08-20 09:50:00,54.28,54.31,54.13,54.13,22985.0,42.7806,42.8042,42.6624,42.6624,22985.0
2018-08-20 10:00:00,54.15,54.4,54.15,54.25,42418.0,42.6781,42.8752,42.6781,42.7569,42418.0
2018-08-20 10:10:00,54.25,54.25,54.04,54.11,20675.0,42.7569,42.7569,42.5914,42.6466,20675.0
2018-08-20 10:20:00,54.11,54.16,54.07,54.12,14995.0,42.6466,42.686,42.6151,42.6545,14995.0
2018-08-20 10:30:00,54.13,54.13,54.04,54.06,31675.0,42.6624,42.6624,42.5914,42.6072,31675.0
2018-08-20 10:40:00,54.06,54.09,54.0,54.0,27613.0,42.6072,42.6308,42.5599,42.5599,27613.0
2018-08-20 10:50:00,54.02,54.02,53.95,54.02,17468.0,42.5757,42.5757,42.5205,42.5757,17468.0
2018-08-20 11:00:00,54.05,54.09,54.03,54.07,12966.0,42.5993,42.6308,42.5836,42.6151,12966.0
2018-08-20 11:10:00,54.07,54.22,54.04,54.21,18489.0,42.6151,42.7333,42.5914,42.7254,18489.0
2018-08-20 11:20:00,54.24,54.24,54.15,54.23,13331.0,42.7491,42.7491,42.6781,42.7412,13331.0
2018-08-20 11:30:00,54.2,54.23,54.11,54.16,16978.0,42.7175,42.7412,42.6466,42.686,16978.0
2018-08-20 11:40:00,54.17,54.2,54.16,54.19,6038.0,42.6939,42.7175,42.686,42.7097,6038.0
2018-08-20 11:50:00,54.18,54.26,54.13,54.14,17627.0,42.7018,42.7648,42.6624,42.6703,17627.0
2018-08-20 12:00:00,54.14,54.19,54.12,54.16,9600.0,42.6703,42.7097,42.6545,42.686,9600.0
2018-08-20 12:10:00,54.16,54.2,54.14,54.19,17204.0,42.686,42.7175,42.6703,42.7097,17204.0
2018-08-20 12:20:00,54.18,54.2,54.16,54.19,16810.0,42.7018,42.7175,42.686,42.7097,16810.0
2018-08-20 12:30:00,54.18,54.22,54.16,54.2,19900.0,42.7018,42.7333,42.686,42.7175,19900.0
2018-08-20 12:40:00,54.19,54.2,54.14,54.17,17557.0,42.7097,42.7175,42.6703,42.6939,17557.0
2018-08-20 12:50:00,54.16,54.2,54.14,54.16,22923.0,42.686,42.7175,42.6703,42.686,22923.0
2018-08-20 13:00:00,54.15,54.18,54.11,54.11,23288.0,42.6781,42.7018,42.6466,42.6466,23288.0
2018-08-20 13:10:00,54.12,54.14,54.08,54.13,24998.0,42.6545,42.6703,42.623,42.6624,24998.0
2018-08-20 13:20:00,54.13,54.14,54.12,54.13,12003.0,42.6624,42.6703,42.6545,42.6624,12003.0
2018-08-20 13:30:00,54.13,54.2,54.13,54.2,16893.0,42.6624,42.7175,42.6624,42.7175,16893.0
2018-08-20 13:40:00,54.21,54.26,54.2,54.24,15576.0,42.7254,42.7648,42.7175,42.7491,15576.0
2018-08-20 13:50:00,54.24,54.35,54.24,54.28,12682.0,42.7491,42.8358,42.7491,42.7806,12682.0
2018-08-20 14:00:00,54.28,54.28,54.18,54.24,19176.0,42.7806,42.7806,42.7018,42.7491,19176.0
2018-08-20 14:10:00,54.24,54.29,54.22,54.23,17206.0,42.7491,42.7885,42.7333,42.7412,17206.0
2018-08-20 14:20:00,54.24,54.27,54.23,54.26,14969.0,42.7491,42.7727,42.7412,42.7648,14969.0
2018-08-20 14:30:00,54.27,54.27,54.21,54.23,18271.0,42.7727,42.7727,42.7254,42.7412,18271.0
2018-08-20 14:40:00,54.21,54.33,54.19,54.3,31981.0,42.7254,42.82,42.7097,42.7964,31981.0
2018-08-20 14:50:00,54.3,54.37,54.28,54.36,37539.0,42.7964,42.8515,42.7806,42.8436,37539.0
2018-08-20 15:00:00,54.36,54.36,54.27,54.32,39173.0,42.8436,42.8436,42.7727,42.8121,39173.0
2018-08-20 15:10:00,54.32,54.35,54.29,54.33,53554.0,42.8121,42.8358,42.7885,42.82,53554.0
2018-08-20 15:20:00,54.33,54.34,54.29,54.3,29433.0,42.82,42.8279,42.7885,42.7964,29433.0
2018-08-20 15:30:00,54.29,54.29,54.23,54.25,48794.0,42.7885,42.7885,42.7412,42.7569,48794.0
2018-08-20 15:40:00,54.26,54.29,54.22,54.27,67304.0,42.7648,42.7885,42.7333,42.7727,67304.0
2018-08-20 15:50:00,54.26,54.27,54.22,54.23,108739.0,42.7648,42.7727,42.7333,42.7412,108739.0
2018-08-21 09:30:00,54.6,54.73,54.53,54.54,29607.0,43.0328,43.1353,42.9776,42.9855,29607.0
2018-08-21 09:40:00,54.52,54.72,54.46,54.7,29867.0,42.9697,43.1274,42.9225,43.1116,29867.0
2018-08-21 09:50:00,54.68,54.79,54.65,54.72,31806.0,43.0959,43.1825,43.0722,43.1274,31806.0
2018-08-21 10:00:00,54.71,54.9,54.69,54.9,39027.0,43.1195,43.2692,43.1037,43.2692,39027.0
2018-08-21 10:10:00,54.91,55.06,54.84,55.0,35650.0,43.2771,43.3953,43.222,43.3481,35650.0
2018-08-21 10:20:00,55.0,55.06,54.9,54.94,20308.0,43.3481,43.3953,43.2692,43.3008,20308.0
2018-08-21 10:30:00,54.96,54.99,54.82,54.83,17837.0,43.3165,43.3402,43.2062,43.2141,17837.0
2018-08-21 10:40:00,54.83,54.84,54.73,54.74,22143.0,43.2141,43.222,43.1353,43.1431,22143.0
2018-08-21 10:50:00,54.73,54.77,54.68,54.72,14002.0,43.1353,43.1668,43.0959,43.1274,14002.0
2018-08-21 11:00:00,54.71,54.79,54.66,54.77,33938.0,43.1195,43.1825,43.0801,43.1668,33938.0
2018-08-21 11:10:00,54.76,54.78,54.69,54.75,29668.0,43.1589,43.1747,43.1037,43.151,29668.0
2018-08-21 11:20:00,54.73,54.73,54.66,54.66,18824.0,43.1353,43.1353,43.0801,43.0801,18824.0
2018-08-21 11:30:00,54.65,54.68,54.61,54.66,25156.0,43.0722,43.0959,43.0407,43.0801,25156.0
2018-08-21 11:40:00,54.66,54.73,54.65,54.7,32070.0,43.0801,43.1353,43.0722,43.1116,32070.0
2018-08-21 11:50:00,54.7,54.78,54.68,54.71,20728.0,43.1116,43.1747,43.0959,43.1195,20728.0
2018-08-21 12:00:00,54.7,54.74,54.7,54.71,13986.0,43.1116,43.1431,43.1116,43.1195,13986.0
2018-08-21 12:10:00,54.72,54.81,54.71,54.76,14678.0,43.1274,43.1983,43.1195,43.1589,14678.0
2018-08-21 12:20:00,54.76,54.79,54.75,54.77,21000.0,43.1589,43.1825,43.151,43.1668,21000.0
2018-08-21 12:30:00,54.75,54.75,54.69,54.72,33511.0,43.151,43.151,43.1037,43.1274,33511.0
2018-08-21 12:40:00,54.72,54.74,54.66,54.68,15776.0,43.1274,43.1431,43.0801,43.0959,15776.0
2018-08-21 12:50:00,54.68,54.68,54.61,54.61,6643.0,43.0959,43.0959,43.0407,43.0407,6643.0
2018-08-21 13:00:00,54.62,54.62,54.48,54.49,15255.0,43.0486,43.0486,42.9382,42.9461,15255.0
2018-08-21 13:10:00,54.48,54.54,54.43,54.53,23573.0,42.9382,42.9855,42.8988,42.9776,23573.0
2018-08-21 13:20:00,54.55,54.56,54.48,54.55,7028.0,42.9934,43.0013,42.9382,42.9934,7028.0
2018-08-21 13:30:00,54.54,54.62,54.52,54.61,11898.0,42.9855,43.0486,42.9697,43.0407,11898.0
2018-08-21 13:40:00,54.6,54.61,54.55,54.59,12113.0,43.0328,43.0407,42.9934,43.0249,12113.0
2018-08-21 13:50:00,54.58,54.59,54.52,54.55,10994.0,43.017,43.0249,42.9697,42.9934,10994.0
2018-08-21 14:00:00,54.54,54.54,54.5,54.54,33555.0,42.9855,42.9855,42.954,42.9855,33555.0
2018-08-21 14:10:00,54.53,54.6,54.52,54.6,9162.0,42.9776,43.0328,42.9697,43.0328,9162.0
2018-08-21 14:20:00,54.59,54.63,54.57,54.6,7838.0,43.0249,43.0564,43.0092,43.0328,7838.0
2018-08-21 14:30:00,54.59,54.59,54.5,54.52,24452.0,43.0249,43.0249,42.954,42.9697,24452.0
2018-08-21 14:40:00,54.52,54.57,54.46,54.46,16688.0,42.9697,43.0092,42.9225,42.9225,16688.0
2018-08-21 14:50:00,54.46,54.49,54.41,54.47,17014.0,42.9225,42.9461,42.8831,42.9303,17014.0
2018-08-21 15:00:00,54.46,54.46,54.44,54.45,9690.0,42.9225,42.9225,42.9067,42.9146,9690.0
2018-08-21 15:10:00,54.45,54.45,54.39,54.4,11250.0,42.9146,42.9146,42.8673,42.8752,11250.0
2018-08-21 15:20:00,54.4,54.4,54.32,54.34,26773.0,42.8752,42.8752,42.8121,42.8279,26773.0
2018-08-21 15:30:00,54.34,54.36,54.31,54.33,23475.0,42.8279,42.8436,42.8042,42.82,23475.0
2018-08-21 15:40:00,54.33,54.33,54.25,54.29,37316.0,42.82,42.82,42.7569,42.7885,37316.0
2018-08-21 15:50:00,54.28,54.31,54.22,54.29,83162.0,42.7806,42.8042,42.7333,42.7885,83162.0
2018-08-22 09:30:00,54.61,54.8,54.52,54.68,22375.0,43.0407,43.1904,42.9697,43.0959,22375.0
2018-08-22 09:40:00,54.64,54.78,54.54,54.77,24576.0,43.0643,43.1747,42.9855,43.1668,24576.0
2018-08-22 09:50:00,54.75,54.82,54.65,54.76,10032.0,43.151,43.2062,43.0722,43.1589,10032.0
2018-08-22 10:00:00,54.77,54.83,54.69,54.82,13125.0,43.1668,43.2141,43.1037,43.2062,13125.0
2018-08-22 10:10:00,54.85,54.89,54.68,54.7,14922.0,43.2298,43.2614,43.0959,43.1116,14922.0
2018-08-22 10:20:00,54.72,54.77,54.67,54.74,12809.0,43.1274,43.1668,43.088,43.1431,12809.0
2018-08-22 10:30:00,54.69,54.89,54.56,54.83,33509.0,43.1037,43.2614,43.0013,43.2141,33509.0
2018-08-22 10:40:00,54.83,55.01,54.8,55.01,83919.0,43.2141,43.3559,43.1904,43.3559,83919.0
2018-08-22 10:50:00,55.0,55.03,55.0,55.01,65835.0,43.3481,43.3717,43.3481,43.3559,65835.0
2018-08-22 11:00:00,55.0,55.02,55.0,55.0,33737.0,43.3481,43.3638,43.3481,43.3481,33737.0
2018-08-22 11:10:00,55.0,55.05,55.0,55.0,35405.0,43.3481,43.3875,43.3481,43.3481,35405.0
2018-08-22 11:20:00,55.01,55.16,55.0,55.04,39143.0,43.3559,43.4742,43.3481,43.3796,39143.0
2018-08-22 11:30:00,55.03,55.15,55.0,55.15,33962.0,43.3717,43.4663,43.3481,43.4663,33962.0
2018-08-22 11:40:00,55.15,55.26,55.15,55.18,21734.0,43.4663,43.553,43.4663,43.4899,21734.0
2018-08-22 11:50:00,55.18,55.26,55.14,55.26,19077.0,43.4899,43.553,43.4584,43.553,19077.0
2018-08-22 12:00:00,55.25,55.31,55.23,55.28,26236.0,43.5451,43.5924,43.5293,43.5687,26236.0
2018-08-22 12:10:00,55.28,55.33,55.27,55.32,19373.0,43.5687,43.6081,43.5609,43.6003,19373.0
2018-08-22 12:20:00,55.31,55.36,55.24,55.24,36701.0,43.5924,43.6318,43.5372,43.5372,36701.0
2018-08-22 12:30:00,55.24,55.25,55.14,55.14,21029.0,43.5372,43.5451,43.4584,43.4584,21029.0
2018-08-22 12:40:00,55.16,55.16,55.07,55.08,13979.0,43.4742,43.4742,43.4032,43.4111,13979.0
2018-08-22 12:50:00,55.09,55.1,55.02,55.04,17131.0,43.419,43.4269,43.3638,43.3796,17131.0
2018-08-22 13:00:00,55.06,55.1,55.04,55.05,16649.0,43.3953,43.4269,43.3796,43.3875,16649.0
2018-08-22 13:10:00,55.06,55.11,55.04,55.09,16683.0,43.3953,43.4348,43.3796,43.419,16683.0
2018-08-22 13:20:00,55.11,55.18,55.1,55.15,12898.0,43.4348,43.4899,43.4269,43.4663,12898.0
2018-08-22 13:30:00,55.16,55.17,55.13,55.16,22921.0,43.4742,43.482,43.4505,43.4742,22921.0
2018-08-22 13:40:00,55.16,55.23,55.15,55.2,36570.0,43.4742,43.5293,43.4663,43.5057,36570.0
2018-08-22 13:50:00,55.21,55.37,55.2,55.35,37778.0,43.5136,43.6397,43.5057,43.6239,37778.0
2018-08-22 14:00:00,55.35,55.48,55.34,55.47,41821.0,43.6239,43.7264,43.616,43.7185,41821.0
2018-08-22 14:10:00,55.48,55.51,55.44,55.46,31508.0,43.7264,43.75,43.6948,43.7106,31508.0
2018-08-22 14:20:00,55.47,55.51,55.44,55.49,35515.0,43.7185,43.75,43.6948,43.7342,35515.0
2018-08-22 14:30:00,55.5,55.57,55.49,55.51,59591.0,43.7421,43.7973,43.7342,43.75,59591.0
2018-08-22 14:40:00,55.51,55.6,55.5,55.52,33936.0,43.75,43.8209,43.7421,43.7579,33936.0
2018-08-22 14:50:00,55.52,55.75,55.51,55.72,66423.0,43.7579,43.9392,43.75,43.9155,66423.0
2018-08-22 15:00:00,55.73,55.8,55.68,55.69,73977.0,43.9234,43.9786,43.884,43.8919,73977.0
2018-08-22 15:10:00,55.69,55.77,55.68,55.72,46811.0,43.8919,43.9549,43.884,43.9155,46811.0
2018-08-22 15:20:00,55.72,55.77,55.72,55.73,41380.0,43.9155,43.9549,43.9155,43.9234,41380.0
2018-08-22 15:30:00,55.73,55.74,55.67,55.74,83145.0,43.9234,43.9313,43.8761,43.9313,83145.0
2018-08-22 15:40:00,55.73,55.74,55.63,55.71,141515.0,43.9234,43.9313,43.8446,43.9076,141515.0
2018-08-22 15:50:00,55.71,55.72,55.7,55.71,177272.0,43.9076,43.9155,43.8998,43.9076,177272.0
2018-08-23 09:30:00,55.63,55.71,55.28,55.29,23704.0,43.8446,43.9076,43.5687,43.5766,23704.0
2018-08-23 09:40:00,55.33,55.39,55.09,55.33,11575.0,43.6081,43.6554,43.419,43.6081,11575.0
2018-08-23 09:50:00,55.28,55.41,55.11,55.18,9014.0,43.5687,43.6712,43.4348,43.4899,9014.0
2018-08-23 10:00:00,55.18,55.41,55.18,55.33,19571.0,43.4899,43.6712,43.4899,43.6081,19571.0
2018-08-23 10:10:00,55.35,55.43,55.24,55.28,17474.0,43.6239,43.687,43.5372,43.5687,17474.0
2018-08-23 10:20:00,55.28,55.38,55.24,55.37,18482.0,43.5687,43.6476,43.5372,43.6397,18482.0
2018-08-23 10:30:00,55.39,55.49,55.31,55.38,29441.0,43.6554,43.7342,43.5924,43.6476,29441.0
2018-08-23 10:40:00,55.38,55.38,55.24,55.29,17114.0,43.6476,43.6476,43.5372,43.5766,17114.0
2018-08-23 10:50:00,55.29,55.53,55.29,55.53,20292.0,43.5766,43.7658,43.5766,43.7658,20292.0
2018-08-23 11:00:00,55.53,55.58,55.46,55.48,19495.0,43.7658,43.8052,43.7106,43.7264,19495.0
2018-08-23 11:10:00,55.49,55.51,55.37,55.38,12723.0,43.7342,43.75,43.6397,43.6476,12723.0
2018-08-23 11:20:00,55.4,55.48,55.35,55.38,48619.0,43.6633,43.7264,43.6239,43.6476,48619.0
2018-08-23 11:30:00,55.39,55.39,55.25,55.33,32750.0,43.6554,43.6554,43.5451,43.6081,32750.0
2018-08-23 11:40:00,55.33,55.38,55.31,55.35,12988.0,43.6081,43.6476,43.5924,43.6239,12988.0
2018-08-23 11:50:00,55.36,55.57,55.36,55.53,26501.0,43.6318,43.7973,43.6318,43.7658,26501.0
2018-08-23 12:00:00,55.54,55.62,55.44,55.61,20299.0,43.7737,43.8367,43.6948,43.8288,20299.0
2018-08-23 12:10:00,55.61,55.62,55.54,55.55,14126.0,43.8288,43.8367,43.7737,43.7815,14126.0
2018-08-23 12:20:00,55.57,55.63,55.55,55.58,15236.0,43.7973,43.8446,43.7815,43.8052,15236.0
2018-08-23 12:30:00,55.58,55.6,55.54,55.55,25995.0,43.8052,43.8209,43.7737,43.7815,25995.0
2018-08-23 12:40:00,55.57,55.61,55.56,55.59,11013.0,43.7973,43.8288,43.7894,43.8131,11013.0
2018-08-23 12:50:00,55.6,55.64,55.59,55.61,8465.0,43.8209,43.8525,43.8131,43.8288,8465.0
2018-08-23 13:00:00,55.62,55.69,55.61,55.67,19181.0,43.8367,43.8919,43.8288,43.8761,19181.0
2018-08-23 13:10:00,55.69,55.69,55.62,55.65,49586.0,43.8919,43.8919,43.8367,43.8604,49586.0
2018-08-23 13:20:00,55.65,55.65,55.58,55.63,28527.0,43.8604,43.8604,43.8052,43.8446,28527.0
2018-08-23 13:30:00,55.63,55.69,55.63,55.68,20377.0,43.8446,43.8919,43.8446,43.884,20377.0
2018-08-23 13:40:00,55.69,55.72,55.67,55.68,53988.0,43.8919,43.9155,43.8761,43.884,53988.0
2018-08-23 13:50:00,55.69,55.71,55.67,55.68,25884.0,43.8919,43.9076,43.8761,43.884,25884.0
2018-08-23 14:00:00,55.69,55.73,55.67,55.72,21981.0,43.8919,43.9234,43.8761,43.9155,21981.0
2018-08-23 14:10:00,55.71,55.71,55.6,55.6,20438.0,43.9076,43.9076,43.8209,43.8209,20438.0
2018-08-23 14:20:00,55.61,55.65,55.58,55.63,13734.0,43.8288,43.8604,43.8052,43.8446,13734.0
2018-08-23 14:30:00,55.62,55.63,55.47,55.49,15893.0,43.8367,43.8446,43.7185,43.7342,15893.0
2018-08-23 14:40:00,55.49,55.5,55.4,55.41,15382.0,43.7342,43.7421,43.6633,43.6712,15382.0
2018-08-23 14:50:00,55.4,55.44,55.35,55.42,25484.0,43.6633,43.6948,43.6239,43.6791,25484.0
2018-08-23 15:00:00,55.42,55.42,55.34,55.36,14145.0,43.6791,43.6791,43.616,43.6318,14145.0
2018-08-23 15:10:00,55.36,55.39,55.34,55.35,23345.0,43.6318,43.6554,43.616,43.6239,23345.0
2018-08-23 15:20:00,55.36,55.38,55.35,55.36,23978.0,43.6318,43.6476,43.6239,43.6318,23978.0
2018-08-23 15:30:00,55.36,55.38,55.35,55.36,27549.0,43.6318,43.6476,43.6239,43.6318,27549.0
2018-08-23 15:40:00,55.36,55.39,55.35,55.36,75198.0,43.6318,43.6554,43.6239,43.6318,75198.0
2018-08-23 15:50:00,55.35,55.39,55.35,55.37,100214.0,43.6239,43.6554,43.6239,43.6397,100214.0
2018-08-24 09:30:00,55.6,55.91,55.57,55.58,37269.0,43.8209,44.0653,43.7973,43.8052,37269.0
2018-08-24 09:40:00,55.6,55.62,55.41,55.54,14203.0,43.8209,43.8367,43.6712,43.7737,14203.0
2018-08-24 09:50:00,55.52,55.55,55.43,55.5,9088.0,43.7579,43.7815,43.687,43.7421,9088.0
2018-08-24 10:00:00,55.5,55.58,55.28,55.29,25705.0,43.7421,43.8052,43.5687,43.5766,25705.0
2018-08-24 10:10:00,55.3,55.36,55.27,55.3,21143.0,43.5845,43.6318,43.5609,43.5845,21143.0
2018-08-24 10:20:00,55.34,55.34,55.19,55.32,10768.0,43.616,43.616,43.4978,43.6003,10768.0
2018-08-24 10:30:00,55.3,55.5,55.3,55.5,7900.0,43.5845,43.7421,43.5845,43.7421,7900.0
2018-08-24 10:40:00,55.47,55.6,55.46,55.56,5675.0,43.7185,43.8209,43.7106,43.7894,5675.0
2018-08-24 10:50:00,55.56,55.57,55.49,55.57,6300.0,43.7894,43.7973,43.7342,43.7973,6300.0
2018-08-24 11:00:00,55.56,55.66,55.55,55.65,7424.0,43.7894,43.8682,43.7815,43.8604,7424.0
2018-08-24 11:10:00,55.64,55.66,55.6,55.62,10423.0,43.8525,43.8682,43.8209,43.8367,10423.0
2018-08-24 11:20:00,55.62,55.64,55.52,55.6,31297.0,43.8367,43.8525,43.7579,43.8209,31297.0
2018-08-24 11:30:00,55.59,55.66,55.56,55.58,19797.0,43.8131,43.8682,43.7894,43.8052,19797.0
2018-08-24 11:40:00,55.58,55.66,55.58,55.58,14412.0,43.8052,43.8682,43.8052,43.8052,14412.0
2018-08-24 11:50:00,55.58,55.64,55.56,55.62,17387.0,43.8052,43.8525,43.7894,43.8367,17387.0
2018-08-24 12:00:00,55.62,55.63,55.53,55.55,19503.0,43.8367,43.8446,43.7658,43.7815,19503.0
2018-08-24 12:10:00,55.55,55.73,55.55,55.69,17090.0,43.7815,43.9234,43.7815,43.8919,17090.0
2018-08-24 12:20:00,55.72,55.74,55.7,55.72,19662.0,43.9155,43.9313,43.8998,43.9155,19662.0
2018-08-24 12:30:00,55.71,55.73,55.57,55.57,57638.0,43.9076,43.9234,43.7973,43.7973,57638.0
2018-08-24 12:40:00,55.56,55.65,55.55,55.62,31072.0,43.7894,43.8604,43.7815,43.8367,31072.0
2018-08-24 12:50:00,55.63,55.65,55.62,55.64,10276.0,43.8446,43.8604,43.8367,43.8525,10276.0
2018-08-24 13:00:00,55.65,55.66,55.6,55.6,57977.0,43.8604,43.8682,43.8209,43.8209,57977.0
2018-08-24 13:10:00,55.61,55.62,55.53,55.55,10679.0,43.8288,43.8367,43.7658,43.7815,10679.0
2018-08-24 13:20:00,55.54,55.54,55.47,55.49,13161.0,43.7737,43.7737,43.7185,43.7342,13161.0
2018-08-24 13:30:00,55.47,55.49,55.42,55.42,23698.0,43.7185,43.7342,43.6791,43.6791,23698.0
2018-08-24 13:40:00,55.42,55.42,55.34,55.38,13424.0,43.6791,43.6791,43.616,43.6476,13424.0
2018-08-24 13:50:00,55.36,55.39,55.34,55.36,18008.0,43.6318,43.6554,43.616,43.6318,18008.0
2018-08-24 14:00:00,55.36,55.41,55.35,55.41,11075.0,43.6318,43.6712,43.6239,43.6712,11075.0
2018-08-24 14:10:00,55.41,55.42,55.35,55.37,14685.0,43.6712,43.6791,43.6239,43.6397,14685.0
2018-08-24 14:20:00,55.37,55.41,55.35,55.36,20887.0,43.6397,43.6712,43.6239,43.6318,20887.0
2018-08-24 14:30:00,55.35,55.42,55.35,55.39,22872.0,43.6239,43.6791,43.6239,43.6554,22872.0
2018-08-24 14:40:00,55.4,55.43,55.39,55.42,16418.0,43.6633,43.687,43.6554,43.6791,16418.0
2018-08-24 14:50:00,55.42,55.43,55.37,55.38,11387.0,43.6791,43.687,43.6397,43.6476,11387.0
2018-08-24 15:00:00,55.39,55.47,55.38,55.46,12327.0,43.6554,43.7185,43.6476,43.7106,12327.0
2018-08-24 15:10:00,55.47,55.58,55.46,55.58,19395.0,43.7185,43.8052,43.7106,43.8052,19395.0
2018-08-24 15:20:00,55.57,55.62,55.57,55.6,30003.0,43.7973,43.8367,43.7973,43.8209,30003.0
2018-08-24 15:30:00,55.59,55.64,55.58,55.62,43764.0,43.8131,43.8525,43.8052,43.8367,43764.0
2018-08-24 15:40:00,55.62,55.71,55.61,55.63,75979.0,43.8367,43.9076,43.8288,43.8446,75979.0
2018-08-24 15:50:00,55.64,55.74,55.63,55.67,193967.0,43.8525,43.9313,43.8446,43.8761,193967.0
2018-08-27 09:30:00,55.62,55.68,55.52,55.59,15654.0,43.8367,43.884,43.7579,43.8131,15654.0
2018-08-27 09:40:00,55.61,55.63,55.4,55.48,11383.0,43.8288,43.8446,43.6633,43.7264,11383.0
2018-08-27 09:50:00,55.5,55.6,55.4,55.56,92932.0,43.7421,43.8209,43.6633,43.7894,92932.0
2018-08-27 10:00:00,55.58,55.64,55.45,55.64,55371.0,43.8052,43.8525,43.7027,43.8525,55371.0
2018-08-27 10:10:00,55.66,55.72,55.51,55.56,32405.0,43.8682,43.9155,43.75,43.7894,32405.0
2018-08-27 10:20:00,55.53,55.63,55.5,55.58,13592.0,43.7658,43.8446,43.7421,43.8052,13592.0
2018-08-27 10:30:00,55.58,55.59,55.43,55.46,15021.0,43.8052,43.8131,43.687,43.7106,15021.0
2018-08-27 10:40:00,55.46,55.54,55.44,55.53,12805.0,43.7106,43.7737,43.6948,43.7658,12805.0
2018-08-27 10:50:00,55.52,55.53,55.43,55.53,21597.0,43.7579,43.7658,43.687,43.7658,21597.0
2018-08-27 11:00:00,55.54,55.63,55.53,55.61,14231.0,43.7737,43.8446,43.7658,43.8288,14231.0
2018-08-27 11:10:00,55.6,55.62,55.6,55.6,74773.0,43.8209,43.8367,43.8209,43.8209,74773.0
2018-08-27 11:20:00,55.6,55.61,55.5,55.51,43433.0,43.8209,43.8288,43.7421,43.75,43433.0
2018-08-27 11:30:00,55.5,55.53,55.5,55.51,19170.0,43.7421,43.7658,43.7421,43.75,19170.0
2018-08-27 11:40:00,55.51,55.56,55.42,55.48,30277.0,43.75,43.7894,43.6791,43.7264,30277.0
2018-08-27 11:50:00,55.48,55.52,55.47,55.5,26726.0,43.7264,43.7579,43.7185,43.7421,26726.0
2018-08-27 12:00:00,55.5,55.6,55.5,55.56,16511.0,43.7421,43.8209,43.7421,43.7894,16511.0
2018-08-27 12:10:00,55.57,55.6,55.55,55.57,20600.0,43.7973,43.8209,43.7815,43.7973,20600.0
2018-08-27 12:20:00,55.57,55.63,55.57,55.6,19630.0,43.7973,43.8446,43.7973,43.8209,19630.0
2018-08-27 12:30:00,55.61,55.62,55.6,55.6,15197.0,43.8288,43.8367,43.8209,43.8209,15197.0
2018-08-27 12:40:00,55.6,55.62,55.59,55.6,12397.0,43.8209,43.8367,43.8131,43.8209,12397.0
2018-08-27 12:50:00,55.61,55.62,55.58,55.58,12780.0,43.8288,43.8367,43.8052,43.8052,12780.0
2018-08-27 13:00:00,55.58,55.59,55.5,55.51,15777.0,43.8052,43.8131,43.7421,43.75,15777.0
2018-08-27 13:10:00,55.51,55.53,55.5,55.51,14384.0,43.75,43.7658,43.7421,43.75,14384.0
2018-08-27 13:20:00,55.51,55.53,55.5,55.51,15303.0,43.75,43.7658,43.7421,43.75,15303.0
2018-08-27 13:30:00,55.51,55.58,55.5,55.58,19863.0,43.75,43.8052,43.7421,43.8052,19863.0
2018-08-27 13:40:00,55.58,55.59,55.55,55.57,21361.0,43.8052,43.8131,43.7815,43.7973,21361.0
2018-08-27 13:50:00,55.57,55.61,55.56,55.6,20310.0,43.7973,43.8288,43.7894,43.8209,20310.0
2018-08-27 14:00:00,55.6,55.72,55.6,55.72,23638.0,43.8209,43.9155,43.8209,43.9155,23638.0
2018-08-27 14:10:00,55.71,55.74,55.7,55.73,20371.0,43.9076,43.9313,43.8998,43.9234,20371.0
2018-08-27 14:20:00,55.72,55.74,55.7,55.74,27394.0,43.9155,43.9313,43.8998,43.9313,27394.0
2018-08-27 14:30:00,55.75,55.76,55.74,55.75,15004.0,43.9392,43.947,43.9313,43.9392,15004.0
2018-08-27 14:40:00,55.74,55.75,55.7,55.73,10575.0,43.9313,43.9392,43.8998,43.9234,10575.0
2018-08-27 14:50:00,55.73,55.74,55.7,55.73,12115.0,43.9234,43.9313,43.8998,43.9234,12115.0
2018-08-27 15:00:00,55.73,55.76,55.71,55.72,14655.0,43.9234,43.947,43.9076,43.9155,14655.0
2018-08-27 15:10:00,55.71,55.8,55.71,55.77,16174.0,43.9076,43.9786,43.9076,43.9549,16174.0
2018-08-27 15:20:00,55.77,55.89,55.76,55.86,32040.0,43.9549,44.0495,43.947,44.0259,32040.0
2018-08-27 15:30:00,55.86,55.95,55.84,55.91,38147.0,44.0259,44.0968,44.0101,44.0653,38147.0
2018-08-27 15:40:00,55.9,55.92,55.89,55.91,51763.0,44.0574,44.0732,44.0495,44.0653,51763.0
2018-08-27 15:50:00,55.9,55.93,55.86,55.86,77439.0,44.0574,44.081,44.0259,44.0259,77439.0
2018-08-28 09:30:00,55.8,56.2,55.8,56.19,40641.0,43.9786,44.2938,43.9786,44.286,40641.0
2018-08-28 09:40:00,56.19,56.38,56.14,56.37,48842.0,44.286,44.4357,44.2465,44.4278,48842.0
2018-08-28 09:50:00,56.4,56.42,56.06,56.08,34613.0,44.4515,44.4672,44.1835,44.1993,34613.0
2018-08-28 10:00:00,56.06,56.18,55.98,56.17,61678.0,44.1835,44.2781,44.1204,44.2702,61678.0
2018-08-28 10:10:00,56.17,56.2,56.11,56.16,37042.0,44.2702,44.2938,44.2229,44.2623,37042.0
2018-08-28 10:20:00,56.15,56.18,56.04,56.06,46687.0,44.2544,44.2781,44.1677,44.1835,46687.0
2018-08-28 10:30:00,56.07,56.11,55.99,56.02,44166.0,44.1914,44.2229,44.1283,44.152,44166.0
2018-08-28 10:40:00,56.03,56.06,55.82,55.83,50712.0,44.1598,44.1835,43.9943,44.0022,50712.0
2018-08-28 10:50:00,55.84,55.93,55.81,55.82,42414.0,44.0101,44.081,43.9865,43.9943,42414.0
2018-08-28 11:00:00,55.81,55.84,55.73,55.81,71107.0,43.9865,44.0101,43.9234,43.9865,71107.0
2018-08-28 11:10:00,55.82,55.83,55.58,55.6,34061.0,43.9943,44.0022,43.8052,43.8209,34061.0
2018-08-28 11:20:00,55.6,55.69,55.54,55.6,23080.0,43.8209,43.8919,43.7737,43.8209,23080.0
2018-08-28 11:30:00,55.6,55.6,55.44,55.53,30564.0,43.8209,43.8209,43.6948,43.7658,30564.0
2018-08-28 11:40:00,55.53,55.53,55.36,55.38,27692.0,43.7658,43.7658,43.6318,43.6476,27692.0
2018-08-28 11:50:00,55.39,55.52,55.37,55.51,32328.0,43.6554,43.7579,43.6397,43.75,32328.0
2018-08-28 12:00:00,55.52,55.52,55.4,55.47,15850.0,43.7579,43.7579,43.6633,43.7185,15850.0
2018-08-28 12:10:00,55.47,55.49,55.37,55.41,18711.0,43.7185,43.7342,43.6397,43.6712,18711.0
2018-08-28 12:20:00,55.41,55.44,55.27,55.32,32382.0,43.6712,43.6948,43.5609,43.6003,32382.0
2018-08-28 12:30:00,55.31,55.42,55.31,55.42,22031.0,43.5924,43.6791,43.5924,43.6791,22031.0
2018-08-28 12:40:00,55.41,55.43,55.36,55.4,28330.0,43.6712,43.687,43.6318,43.6633,28330.0
2018-08-28 12:50:00,55.41,55.43,55.31,55.36,41292.0,43.6712,43.687,43.5924,43.6318,41292.0
2018-08-28 13:00:00,55.36,55.37,55.29,55.32,16842.0,43.6318,43.6397,43.5766,43.6003,16842.0
2018-08-28 13:10:00,55.32,55.33,55.25,55.28,23494.0,43.6003,43.6081,43.5451,43.5687,23494.0
2018-08-28 13:20:00,55.28,55.32,55.26,55.32,25084.0,43.5687,43.6003,43.553,43.6003,25084.0
2018-08-28 13:30:00,55.32,55.4,55.32,55.39,9749.0,43.6003,43.6633,43.6003,43.6554,9749.0
2018-08-28 13:40:00,55.41,55.46,55.35,55.37,37060.0,43.6712,43.7106,43.6239,43.6397,37060.0
2018-08-28 13:50:00,55.38,55.4,55.35,55.36,12939.0,43.6476,43.6633,43.6239,43.6318,12939.0
2018-08-28 14:00:00,55.36,55.44,55.35,55.42,20029.0,43.6318,43.6948,43.6239,43.6791,20029.0
2018-08-28 14:10:00,55.42,55.46,55.38,55.39,20333.0,43.6791,43.7106,43.6476,43.6554,20333.0
2018-08-28 14:20:00,55.39,55.46,55.35,55.45,13590.0,43.6554,43.7106,43.6239,43.7027,13590.0
2018-08-28 14:30:00,55.45,55.46,55.42,55.42,12005.0,43.7027,43.7106,43.6791,43.6791,12005.0
2018-08-28 14:40:00,55.42,55.53,55.42,55.49,19320.0,43.6791,43.7658,43.6791,43.7342,19320.0
2018-08-28 14:50:00,55.48,55.5,55.43,55.45,33970.0,43.7264,43.7421,43.687,43.7027,33970.0
2018-08-28 15:00:00,55.48,55.51,55.45,55.51,30917.0,43.7264,43.75,43.7027,43.75,30917.0
2018-08-28 15:10:00,55.5,55.53,55.48,55.51,15057.0,43.7421,43.7658,43.7264,43.75,15057.0
2018-08-28 15:20:00,55.51,55.51,55.43,55.43,20928.0,43.75,43.75,43.687,43.687,20928.0
2018-08-28 15:30:00,55.42,55.43,55.38,55.43,45766.0,43.6791,43.687,43.6476,43.687,45766.0
2018-08-28 15:40:00,55.44,55.44,55.4,55.42,33514.0,43.6948,43.6948,43.6633,43.6791,33514.0
2018-08-28 15:50:00,55.42,55.51,55.36,55.48,161902.0,43.6791,43.75,43.6318,43.7264,161902.0
2018-08-29 09:30:00,55.59,55.81,55.03,55.31,48278.0,43.8131,43.9865,43.3717,43.5924,48278.0
2018-08-29 09:40:00,55.3,55.36,55.16,55.18,38091.0,43.5845,43.6318,43.4742,43.4899,38091.0
2018-08-29 09:50:00,55.18,55.33,55.14,55.23,34731.0,43.4899,43.6081,43.4584,43.5293,34731.0
2018-08-29 10:00:00,55.23,55.4,55.23,55.32,22331.0,43.5293,43.6633,43.5293,43.6003,22331.0
2018-08-29 10:10:00,55.3,55.37,55.25,55.32,54105.0,43.5845,43.6397,43.5451,43.6003,54105.0
2018-08-29 10:20:00,55.33,55.33,55.24,55.31,18024.0,43.6081,43.6081,43.5372,43.5924,18024.0
2018-08-29 10:30:00,55.31,55.5,55.31,55.36,23772.0,43.5924,43.7421,43.5924,43.6318,23772.0
2018-08-29 10:40:00,55.36,55.48,55.35,55.48,18182.0,43.6318,43.7264,43.6239,43.7264,18182.0
2018-08-29 10:50:00,55.47,55.54,55.4,55.52,16189.0,43.7185,43.7737,43.6633,43.7579,16189.0
2018-08-29 11:00:00,55.53,55.6,55.5,55.5,28623.0,43.7658,43.8209,43.7421,43.7421,28623.0
2018-08-29 11:10:00,55.51,55.62,55.49,55.54,32995.0,43.75,43.8367,43.7342,43.7737,32995.0
2018-08-29 11:20:00,55.54,55.57,55.49,55.5,23628.0,43.7737,43.7973,43.7342,43.7421,23628.0
2018-08-29 11:30:00,55.51,55.54,55.42,55.42,16400.0,43.75,43.7737,43.6791,43.6791,16400.0
2018-08-29 11:40:00,55.42,55.61,55.42,55.61,15944.0,43.6791,43.8288,43.6791,43.8288,15944.0
2018-08-29 11:50:00,55.61,55.66,55.55,55.61,21918.0,43.8288,43.8682,43.7815,43.8288,21918.0
2018-08-29 12:00:00,55.6,55.7,55.6,55.69,15000.0,43.8209,43.8998,43.8209,43.8919,15000.0
2018-08-29 12:10:00,55.71,55.75,55.67,55.7,18533.0,43.9076,43.9392,43.8761,43.8998,18533.0
2018-08-29 12:20:00,55.7,55.7,55.62,55.65,17465.0,43.8998,43.8998,43.8367,43.8604,17465.0
2018-08-29 12:30:00,55.64,55.7,55.62,55.66,12997.0,43.8525,43.8998,43.8367,43.8682,12997.0
2018-08-29 12:40:00,55.66,55.7,55.64,55.68,11735.0,43.8682,43.8998,43.8525,43.884,11735.0
2018-08-29 12:50:00,55.68,55.7,55.64,55.66,17178.0,43.884,43.8998,43.8525,43.8682,17178.0
2018-08-29 13:00:00,55.64,55.69,55.63,55.68,17211.0,43.8525,43.8919,43.8446,43.884,17211.0
2018-08-29 13:10:00,55.68,55.68,55.6,55.65,23955.0,43.884,43.884,43.8209,43.8604,23955.0
2018-08-29 13:20:00,55.64,55.65,55.54,55.55,18895.0,43.8525,43.8604,43.7737,43.7815,18895.0
2018-08-29 13:30:00,55.54,55.57,55.49,55.56,25848.0,43.7737,43.7973,43.7342,43.7894,25848.0
2018-08-29 13:40:00,55.56,55.58,55.49,55.49,13432.0,43.7894,43.8052,43.7342,43.7342,13432.0
2018-08-29 13:50:00,55.49,55.5,55.42,55.46,15875.0,43.7342,43.7421,43.6791,43.7106,15875.0
2018-08-29 14:00:00,55.45,55.49,55.44,55.47,16011.0,43.7027,43.7342,43.6948,43.7185,16011.0
2018-08-29 14:10:00,55.49,55.51,55.44,55.48,19805.0,43.7342,43.75,43.6948,43.7264,19805.0
2018-08-29 14:20:00,55.48,55.49,55.42,55.43,16890.0,43.7264,43.7342,43.6791,43.687,16890.0
2018-08-29 14:30:00,55.43,55.49,55.41,55.48,12948.0,43.687,43.7342,43.6712,43.7264,12948.0
2018-08-29 14:40:00,55.48,55.55,55.48,55.55,24912.0,43.7264,43.7815,43.7264,43.7815,24912.0
2018-08-29 14:50:00,55.55,55.56,55.5,55.53,24356.0,43.7815,43.7894,43.7421,43.7658,24356.0
2018-08-29 15:00:00,55.53,55.57,55.48,55.55,61936.0,43.7658,43.7973,43.7264,43.7815,61936.0
2018-08-29 15:10:00,55.55,55.69,55.55,55.68,27320.0,43.7815,43.8919,43.7815,43.884,27320.0
2018-08-29 15:20:00,55.67,55.68,55.59,55.61,31952.0,43.8761,43.884,43.8131,43.8288,31952.0
2018-08-29 15:30:00,55.61,55.64,55.55,55.63,37784.0,43.8288,43.8525,43.7815,43.8446,37784.0
2018-08-29 15:40:00,55.63,55.64,55.5,55.52,52919.0,43.8446,43.8525,43.7421,43.7579,52919.0
2018-08-29 15:50:00,55.52,55.52,55.46,55.49,184336.0,43.7579,43.7579,43.7106,43.7342,184336.0
2018-08-30 09:30:00,55.48,55.54,55.3,55.35,34902.0,43.7264,43.7737,43.5845,43.6239,34902.0
2018-08-30 09:40:00,55.35,55.54,55.35,55.49,64516.0,43.6239,43.7737,43.6239,43.7342,64516.0
2018-08-30 09:50:00,55.49,55.54,55.3,55.32,32817.0,43.7342,43.7737,43.5845,43.6003,32817.0
2018-08-30 10:00:00,55.32,55.45,55.22,55.25,38459.0,43.6003,43.7027,43.5214,43.5451,38459.0
2018-08-30 10:10:00,55.25,55.32,55.11,55.21,41578.0,43.5451,43.6003,43.4348,43.5136,41578.0
2018-08-30 10:20:00,55.21,55.26,55.06,55.15,29060.0,43.5136,43.553,43.3953,43.4663,29060.0
2018-08-30 10:30:00,55.16,55.31,55.15,55.27,22192.0,43.4742,43.5924,43.4663,43.5609,22192.0
2018-08-30 10:40:00,55.26,55.26,54.97,54.97,42246.0,43.553,43.553,43.3244,43.3244,42246.0
2018-08-30 10:50:00,54.99,55.01,54.86,54.98,37279.0,43.3402,43.3559,43.2377,43.3323,37279.0
2018-08-30 11:00:00,54.99,55.05,54.89,54.92,23864.0,43.3402,43.3875,43.2614,43.285,23864.0
2018-08-30 11:10:00,54.91,54.91,54.72,54.81,37471.0,43.2771,43.2771,43.1274,43.1983,37471.0
2018-08-30 11:20:00,54.82,54.91,54.82,54.9,17020.0,43.2062,43.2771,43.2062,43.2692,17020.0
2018-08-30 11:30:00,54.92,54.92,54.8,54.81,23056.0,43.285,43.285,43.1904,43.1983,23056.0
2018-08-30 11:40:00,54.82,54.92,54.73,54.9,29731.0,43.2062,43.285,43.1353,43.2692,29731.0
2018-08-30 11:50:00,54.91,55.1,54.9,55.0,33532.0,43.2771,43.4269,43.2692,43.3481,33532.0
2018-08-30 12:00:00,55.0,55.12,55.0,55.12,18479.0,43.3481,43.4426,43.3481,43.4426,18479.0
2018-08-30 12:10:00,55.11,55.11,55.03,55.07,19487.0,43.4348,43.4348,43.3717,43.4032,19487.0
2018-08-30 12:20:00,55.08,55.09,55.05,55.08,16711.0,43.4111,43.419,43.3875,43.4111,16711.0
2018-08-30 12:30:00,55.09,55.17,55.06,55.16,20547.0,43.419,43.482,43.3953,43.4742,20547.0
2018-08-30 12:40:00,55.16,55.16,54.97,54.99,47673.0,43.4742,43.4742,43.3244,43.3402,47673.0
2018-08-30 12:50:00,54.99,55.08,54.99,55.06,14302.0,43.3402,43.4111,43.3402,43.3953,14302.0
2018-08-30 13:00:00,55.06,55.09,55.03,55.09,15360.0,43.3953,43.419,43.3717,43.419,15360.0
2018-08-30 13:10:00,55.1,55.11,55.0,55.09,22144.0,43.4269,43.4348,43.3481,43.419,22144.0
2018-08-30 13:20:00,55.1,55.11,55.05,55.05,17795.0,43.4269,43.4348,43.3875,43.3875,17795.0
2018-08-30 13:30:00,55.06,55.11,55.03,55.11,20423.0,43.3953,43.4348,43.3717,43.4348,20423.0
2018-08-30 13:40:00,55.11,55.21,55.1,55.17,23400.0,43.4348,43.5136,43.4269,43.482,23400.0
2018-08-30 13:50:00,55.17,55.19,55.11,55.17,19793.0,43.482,43.4978,43.4348,43.482,19793.0
2018-08-30 14:00:00,55.17,55.22,55.16,55.18,32856.0,43.482,43.5214,43.4742,43.4899,32856.0
2018-08-30 14:10:00,55.19,55.25,55.08,55.08,42837.0,43.4978,43.5451,43.4111,43.4111,42837.0
2018-08-30 14:20:00,55.06,55.07,54.94,55.0,28423.0,43.3953,43.4032,43.3008,43.3481,28423.0
2018-08-30 14:30:00,54.99,55.13,54.96,55.06,29461.0,43.3402,43.4505,43.3165,43.3953,29461.0
2018-08-30 14:40:00,55.05,55.17,55.03,55.14,25134.0,43.3875,43.482,43.3717,43.4584,25134.0
2018-08-30 14:50:00,55.15,55.19,55.12,55.17,48765.0,43.4663,43.4978,43.4426,43.482,48765.0
2018-08-30 15:00:00,55.17,55.23,55.11,55.2,87555.0,43.482,43.5293,43.4348,43.5057,87555.0
2018-08-30 15:10:00,55.2,55.23,55.11,55.21,63431.0,43.5057,43.5293,43.4348,43.5136,63431.0
2018-08-30 15:20:00,55.21,55.3,55.21,55.28,47430.0,43.5136,43.5845,43.5136,43.5687,47430.0
2018-08-30 15:30:00,55.27,55.31,55.25,55.3,48962.0,43.5609,43.5924,43.5451,43.5845,48962.0
2018-08-30 15:40:00,55.3,55.36,55.29,55.31,62895.0,43.5845,43.6318,43.5766,43.5924,62895.0
2018-08-30 15:50:00,55.32,55.37,55.25,55.31,124779.0,43.6003,43.6397,43.5451,43.5924,124779.0
2018-08-31 09:30:00,54.97,55.31,54.93,54.93,19938.0,43.3244,43.5924,43.2929,43.2929,19938.0
2018-08-31 09:40:00,54.97,55.02,54.76,54.8,15070.0,43.3244,43.3638,43.1589,43.1904,15070.0
2018-08-31 09:50:00,54.79,54.88,54.74,54.84,26078.0,43.1825,43.2535,43.1431,43.222,26078.0
2018-08-31 10:00:00,54.8,55.0,54.79,54.95,23957.0,43.1904,43.3481,43.1825,43.3086,23957.0
2018-08-31 10:10:00,54.94,54.96,54.74,54.89,80550.0,43.3008,43.3165,43.1431,43.2614,80550.0
2018-08-31 10:20:00,54.91,55.06,54.83,54.88,58575.0,43.2771,43.3953,43.2141,43.2535,58575.0
2018-08-31 10:30:00,54.87,54.94,54.72,54.78,15630.0,43.2456,43.3008,43.1274,43.1747,15630.0
2018-08-31 10:40:00,54.79,54.85,54.73,54.75,24420.0,43.1825,43.2298,43.1353,43.151,24420.0
2018-08-31 10:50:00,54.73,54.76,54.63,54.75,41727.0,43.1353,43.1589,43.0564,43.151,41727.0
2018-08-31 11:00:00,54.76,54.81,54.68,54.7,24232.0,43.1589,43.1983,43.0959,43.1116,24232.0
2018-08-31 11:10:00,54.69,54.73,54.63,54.7,23999.0,43.1037,43.1353,43.0564,43.1116,23999.0
2018-08-31 11:20:00,54.72,54.74,54.65,54.69,17204.0,43.1274,43.1431,43.0722,43.1037,17204.0
2018-08-31 11:30:00,54.69,54.74,54.68,54.72,13964.0,43.1037,43.1431,43.0959,43.1274,13964.0
2018-08-31 11:40:00,54.73,54.73,54.57,54.58,20649.0,43.1353,43.1353,43.0092,43.017,20649.0
2018-08-31 11:50:00,54.57,54.64,54.55,54.6,25826.0,43.0092,43.0643,42.9934,43.0328,25826.0
2018-08-31 12:00:00,54.6,54.64,54.57,54.63,15438.0,43.0328,43.0643,43.0092,43.0564,15438.0
2018-08-31 12:10:00,54.62,54.7,54.62,54.66,15859.0,43.0486,43.1116,43.0486,43.0801,15859.0
2018-08-31 12:20:00,54.66,54.74,54.65,54.74,14002.0,43.0801,43.1431,43.0722,43.1431,14002.0
2018-08-31 12:30:00,54.74,54.81,54.69,54.79,18105.0,43.1431,43.1983,43.1037,43.1825,18105.0
2018-08-31 12:40:00,54.79,54.82,54.75,54.8,36745.0,43.1825,43.2062,43.151,43.1904,36745.0
2018-08-31 12:50:00,54.77,54.84,54.77,54.84,15401.0,43.1668,43.222,43.1668,43.222,15401.0
2018-08-31 13:00:00,54.83,54.9,54.82,54.9,22715.0,43.2141,43.2692,43.2062,43.2692,22715.0
2018-08-31 13:10:00,54.89,54.96,54.87,54.95,19943.0,43.2614,43.3165,43.2456,43.3086,19943.0
2018-08-31 13:20:00,54.95,54.98,54.86,54.88,16681.0,43.3086,43.3323,43.2377,43.2535,16681.0
2018-08-31 13:30:00,54.87,55.02,54.86,55.01,15368.0,43.2456,43.3638,43.2377,43.3559,15368.0
2018-08-31 13:40:00,55.01,55.06,55.01,55.04,18038.0,43.3559,43.3953,43.3559,43.3796,18038.0
2018-08-31 13:50:00,55.04,55.13,55.03,55.11,20902.0,43.3796,43.4505,43.3717,43.4348,20902.0
2018-08-31 14:00:00,55.11,55.14,55.05,55.13,18143.0,43.4348,43.4584,43.3875,43.4505,18143.0
2018-08-31 14:10:00,55.13,55.13,54.91,54.98,29718.0,43.4505,43.4505,43.2771,43.3323,29718.0
2018-08-31 14:20:00,54.98,55.02,54.93,54.94,19991.0,43.3323,43.3638,43.2929,43.3008,19991.0
2018-08-31 14:30:00,54.93,55.05,54.93,55.04,22072.0,43.2929,43.3875,43.2929,43.3796,22072.0
2018-08-31 14:40:00,55.04,55.07,55.0,55.03,24993.0,43.3796,43.4032,43.3481,43.3717,24993.0
2018-08-31 14:50:00,55.03,55.07,55.0,55.04,33746.0,43.3717,43.4032,43.3481,43.3796,33746.0
2018-08-31 15:00:00,55.04,55.14,55.02,55.11,21614.0,43.3796,43.4584,43.3638,43.4348,21614.0
2018-08-31 15:10:00,55.12,55.12,55.07,55.11,26065.0,43.4426,43.4426,43.4032,43.4348,26065.0
2018-08-31 15:20:00,55.11,55.11,55.0,55.02,35566.0,43.4348,43.4348,43.3481,43.3638,35566.0
2018-08-31 15:30:00,55.02,55.2,55.02,55.19,46937.0,43.3638,43.5057,43.3638,43.4978,46937.0
2018-08-31 15:40:00,55.18,55.18,55.07,55.08,64009.0,43.4899,43.4899,43.4032,43.4111,64009.0
2018-08-31 15:50:00,55.08,55.13,55.07,55.07,140348.0,43.4111,43.4505,43.4032,43.4032,140348.0
2018-09-04 09:30:00,55.14,55.22,54.9,55.16,29415.0,43.4584,43.5214,43.2692,43.4742,29415.0
2018-09-04 09:40:00,55.19,55.23,55.1,55.16,9292.0,43.4978,43.5293,43.4269,43.4742,9292.0
2018-09-04 09:50:00,55.18,55.22,55.07,55.14,79162.0,43.4899,43.5214,43.4032,43.4584,79162.0
2018-09-04 10:00:00,55.16,55.34,55.06,55.28,20359.0,43.4742,43.616,43.3953,43.5687,20359.0
2018-09-04 10:10:00,55.28,55.28,55.09,55.26,11195.0,43.5687,43.5687,43.419,43.553,11195.0
2018-09-04 10:20:00,55.25,55.34,55.11,55.12,15432.0,43.5451,43.616,43.4348,43.4426,15432.0
2018-09-04 10:30:00,55.12,55.18,55.08,55.12,26005.0,43.4426,43.4899,43.4111,43.4426,26005.0
2018-09-04 10:40:00,55.13,55.15,55.03,55.13,97765.0,43.4505,43.4663,43.3717,43.4505,97765.0
2018-09-04 10:50:00,55.15,55.19,54.88,54.88,28269.0,43.4663,43.4978,43.2535,43.2535,28269.0
2018-09-04 11:00:00,54.89,54.94,54.69,54.72,28132.0,43.2614,43.3008,43.1037,43.1274,28132.0
2018-09-04 11:10:00,54.72,54.73,54.48,54.51,19477.0,43.1274,43.1353,42.9382,42.9619,19477.0
2018-09-04 11:20:00,54.49,54.51,54.29,54.37,31032.0,42.9461,42.9619,42.7885,42.8515,31032.0
2018-09-04 11:30:00,54.37,54.42,54.31,54.4,19043.0,42.8515,42.8909,42.8042,42.8752,19043.0
2018-09-04 11:40:00,54.39,54.39,54.25,54.25,17369.0,42.8673,42.8673,42.7569,42.7569,17369.0
2018-09-04 11:50:00,54.25,54.25,54.09,54.11,20999.0,42.7569,42.7569,42.6308,42.6466,20999.0
2018-09-04 12:00:00,54.11,54.3,54.1,54.3,15163.0,42.6466,42.7964,42.6387,42.7964,15163.0
2018-09-04 12:10:00,54.31,54.38,54.24,54.37,222554.0,42.8042,42.8594,42.7491,42.8515,222554.0
2018-09-04 12:20:00,54.37,54.37,54.12,54.15,18916.0,42.8515,42.8515,42.6545,42.6781,18916.0
2018-09-04 12:30:00,54.18,54.18,54.1,54.1,11803.0,42.7018,42.7018,42.6387,42.6387,11803.0
2018-09-04 12:40:00,54.12,54.19,54.1,54.16,15408.0,42.6545,42.7097,42.6387,42.686,15408.0
2018-09-04 12:50:00,54.17,54.2,54.13,54.18,14277.0,42.6939,42.7175,42.6624,42.7018,14277.0
2018-09-04 13:00:00,54.18,54.36,54.18,54.36,13022.0,42.7018,42.8436,42.7018,42.8436,13022.0
2018-09-04 13:10:00,54.36,54.53,54.36,54.53,13047.0,42.8436,42.9776,42.8436,42.9776,13047.0
2018-09-04 13:20:00,54.53,54.56,54.46,54.46,7643.0,42.9776,43.0013,42.9225,42.9225,7643.0
2018-09-04 13:30:00,54.47,54.54,54.47,54.51,9246.0,42.9303,42.9855,42.9303,42.9619,9246.0
2018-09-04 13:40:00,54.52,54.61,54.5,54.61,12600.0,42.9697,43.0407,42.954,43.0407,12600.0
2018-09-04 13:50:00,54.61,54.63,54.49,54.54,13529.0,43.0407,43.0564,42.9461,42.9855,13529.0
2018-09-04 14:00:00,54.55,54.63,54.55,54.59,10436.0,42.9934,43.0564,42.9934,43.0249,10436.0
2018-09-04 14:10:00,54.59,54.67,54.54,54.67,15572.0,43.0249,43.088,42.9855,43.088,15572.0
2018-09-04 14:20:00,54.66,54.7,54.6,54.6,14495.0,43.0801,43.1116,43.0328,43.0328,14495.0
2018-09-04 14:30:00,54.59,54.59,54.52,54.56,16215.0,43.0249,43.0249,42.9697,43.0013,16215.0
2018-09-04 14:40:00,54.56,54.59,54.54,54.58,19984.0,43.0013,43.0249,42.9855,43.017,19984.0
2018-09-04 14:50:00,54.58,54.59,54.54,54.56,15614.0,43.017,43.0249,42.9855,43.0013,15614.0
2018-09-04 15:00:00,54.55,54.56,54.49,54.52,23136.0,42.9934,43.0013,42.9461,42.9697,23136.0
2018-09-04 15:10:00,54.51,54.52,54.4,54.4,31508.0,42.9619,42.9697,42.8752,42.8752,31508.0
2018-09-04 15:20:00,54.4,54.43,54.36,54.39,29032.0,42.8752,42.8988,42.8436,42.8673,29032.0
2018-09-04 15:30:00,54.4,54.4,54.29,54.33,37392.0,42.8752,42.8752,42.7885,42.82,37392.0
2018-09-04 15:40:00,54.34,54.34,54.22,54.22,59928.0,42.8279,42.8279,42.7333,42.7333,59928.0
2018-09-04 15:50:00,54.23,54.4,54.18,54.39,114967.0,42.7412,42.8752,42.7018,42.8673,114967.0
2018-09-05 09:30:00,54.41,54.41,53.85,54.24,27703.0,42.8831,42.8831,42.4417,42.7491,27703.0
2018-09-05 09:40:00,54.24,54.3,54.14,54.23,17847.0,42.7491,42.7964,42.6703,42.7412,17847.0
2018-09-05 09:50:00,54.23,54.23,53.96,53.96,30792.0,42.7412,42.7412,42.5284,42.5284,30792.0
2018-09-05 10:00:00,53.97,53.97,53.7,53.76,14698.0,42.5363,42.5363,42.3235,42.3708,14698.0
2018-09-05 10:10:00,53.78,53.79,53.63,53.65,17170.0,42.3865,42.3944,42.2683,42.2841,17170.0
2018-09-05 10:20:00,53.65,53.66,53.4,53.64,60916.0,42.2841,42.2919,42.087,42.2762,60916.0
2018-09-05 10:30:00,53.63,53.63,53.32,53.37,17678.0,42.2683,42.2683,42.024,42.0634,17678.0
2018-09-05 10:40:00,53.37,53.63,53.35,53.61,27954.0,42.0634,42.2683,42.0476,42.2525,27954.0
2018-09-05 10:50:00,53.61,53.64,53.49,53.58,24405.0,42.2525,42.2762,42.158,42.2289,24405.0
2018-09-05 11:00:00,53.59,53.74,53.54,53.74,31101.0,42.2368,42.355,42.1974,42.355,31101.0
2018-09-05 11:10:00,53.73,53.83,53.67,53.82,33240.0,42.3471,42.4259,42.2998,42.418,33240.0
2018-09-05 11:20:00,53.81,53.89,53.64,53.67,17965.0,42.4102,42.4732,42.2762,42.2998,17965.0
2018-09-05 11:30:00,53.65,53.81,53.62,53.81,17747.0,42.2841,42.4102,42.2604,42.4102,17747.0
2018-09-05 11:40:00,53.81,53.92,53.77,53.92,12706.0,42.4102,42.4969,42.3786,42.4969,12706.0
2018-09-05 11:50:00,53.93,54.05,53.92,54.02,17886.0,42.5047,42.5993,42.4969,42.5757,17886.0
2018-09-05 12:00:00,54.03,54.1,53.99,53.99,10378.0,42.5836,42.6387,42.552,42.552,10378.0
2018-09-05 12:10:00,53.99,54.11,53.98,54.11,13985.0,42.552,42.6466,42.5441,42.6466,13985.0
2018-09-05 12:20:00,54.13,54.13,54.0,54.11,16642.0,42.6624,42.6624,42.5599,42.6466,16642.0
2018-09-05 12:30:00,54.11,54.26,54.1,54.18,9100.0,42.6466,42.7648,42.6387,42.7018,9100.0
2018-09-05 12:40:00,54.17,54.19,54.07,54.07,11192.0,42.6939,42.7097,42.6151,42.6151,11192.0
2018-09-05 12:50:00,54.09,54.12,54.02,54.08,27486.0,42.6308,42.6545,42.5757,42.623,27486.0
2018-09-05 13:00:00,54.08,54.18,54.08,54.17,9908.0,42.623,42.7018,42.623,42.6939,9908.0
2018-09-05 13:10:00,54.17,54.2,54.13,54.18,13123.0,42.6939,42.7175,42.6624,42.7018,13123.0
2018-09-05 13:20:00,54.18,54.23,54.15,54.23,8455.0,42.7018,42.7412,42.6781,42.7412,8455.0
2018-09-05 13:30:00,54.21,54.23,54.18,54.18,6474.0,42.7254,42.7412,42.7018,42.7018,6474.0
2018-09-05 13:40:00,54.16,54.31,54.16,54.24,13524.0,42.686,42.8042,42.686,42.7491,13524.0
2018-09-05 13:50:00,54.25,54.35,54.25,54.35,13495.0,42.7569,42.8358,42.7569,42.8358,13495.0
2018-09-05 14:00:00,54.39,54.5,54.39,54.5,11303.0,42.8673,42.954,42.8673,42.954,11303.0
2018-09-05 14:10:00,54.51,54.51,54.38,54.39,8091.0,42.9619,42.9619,42.8594,42.8673,8091.0
2018-09-05 14:20:00,54.39,54.47,54.38,54.46,13846.0,42.8673,42.9303,42.8594,42.9225,13846.0
2018-09-05 14:30:00,54.47,54.49,54.43,54.48,11402.0,42.9303,42.9461,42.8988,42.9382,11402.0
2018-09-05 14:40:00,54.48,54.52,54.47,54.47,11094.0,42.9382,42.9697,42.9303,42.9303,11094.0
2018-09-05 14:50:00,54.48,54.51,54.45,54.45,18925.0,42.9382,42.9619,42.9146,42.9146,18925.0
2018-09-05 15:00:00,54.46,54.56,54.44,54.51,23437.0,42.9225,43.0013,42.9067,42.9619,23437.0
2018-09-05 15:10:00,54.51,54.6,54.49,54.54,32902.0,42.9619,43.0328,42.9461,42.9855,32902.0
2018-09-05 15:20:00,54.54,54.58,54.49,54.57,24154.0,42.9855,43.017,42.9461,43.0092,24154.0
2018-09-05 15:30:00,54.58,54.69,54.58,54.68,27426.0,43.017,43.1037,43.017,43.0959,27426.0
2018-09-05 15:40:00,54.7,54.71,54.61,54.63,30405.0,43.1116,43.1195,43.0407,43.0564,30405.0
2018-09-05 15:50:00,54.63,54.69,54.61,54.67,96459.0,43.0564,43.1037,43.0407,43.088,96459.0
2018-09-06 09:30:00,54.67,54.88,54.49,54.64,16806.0,43.088,43.2535,42.9461,43.0643,16806.0
2018-09-06 09:40:00,54.61,54.74,54.54,54.69,11896.0,43.0407,43.1431,42.9855,43.1037,11896.0
2018-09-06 09:50:00,54.67,54.85,54.63,54.82,19513.0,43.088,43.2298,43.0564,43.2062,19513.0
2018-09-06 10:00:00,54.8,54.86,54.68,54.7,18232.0,43.1904,43.2377,43.0959,43.1116,18232.0
2018-09-06 10:10:00,54.72,54.74,54.46,54.55,19727.0,43.1274,43.1431,42.9225,42.9934,19727.0
2018-09-06 10:20:00,54.59,54.64,54.53,54.62,24498.0,43.0249,43.0643,42.9776,43.0486,24498.0
2018-09-06 10:30:00,54.65,54.65,54.2,54.23,29129.0,43.0722,43.0722,42.7175,42.7412,29129.0
2018-09-06 10:40:00,54.24,54.29,54.16,54.19,46962.0,42.7491,42.7885,42.686,42.7097,46962.0
2018-09-06 10:50:00,54.2,54.45,54.13,54.38,34115.0,42.7175,42.9146,42.6624,42.8594,34115.0
2018-09-06 11:00:00,54.43,54.52,54.27,54.33,34997.0,42.8988,42.9697,42.7727,42.82,34997.0
2018-09-06 11:10:00,54.32,54.33,54.24,54.28,50884.0,42.8121,42.82,42.7491,42.7806,50884.0
2018-09-06 11:20:00,54.27,54.47,54.24,54.45,63494.0,42.7727,42.9303,42.7491,42.9146,63494.0
2018-09-06 11:30:00,54.43,54.52,54.41,54.45,33479.0,42.8988,42.9697,42.8831,42.9146,33479.0
2018-09-06 11:40:00,54.42,54.51,54.3,54.41,45106.0,42.8909,42.9619,42.7964,42.8831,45106.0
2018-09-06 11:50:00,54.39,54.52,54.39,54.46,21845.0,42.8673,42.9697,42.8673,42.9225,21845.0
2018-09-06 12:00:00,54.44,54.48,54.38,54.39,16334.0,42.9067,42.9382,42.8594,42.8673,16334.0
2018-09-06 12:10:00,54.39,54.41,54.36,54.39,19950.0,42.8673,42.8831,42.8436,42.8673,19950.0
2018-09-06 12:20:00,54.38,54.39,54.32,54.36,17338.0,42.8594,42.8673,42.8121,42.8436,17338.0
2018-09-06 12:30:00,54.38,54.42,54.21,54.22,34862.0,42.8594,42.8909,42.7254,42.7333,34862.0
2018-09-06 12:40:00,54.21,54.29,54.2,54.24,13911.0,42.7254,42.7885,42.7175,42.7491,13911.0
2018-09-06 12:50:00,54.23,54.23,54.0,54.0,19719.0,42.7412,42.7412,42.5599,42.5599,19719.0
2018-09-06 13:00:00,54.01,54.07,53.9,53.9,14767.0,42.5678,42.6151,42.4811,42.4811,14767.0
2018-09-06 13:10:00,53.89,54.06,53.86,54.04,18367.0,42.4732,42.6072,42.4496,42.5914,18367.0
2018-09-06 13:20:00,54.03,54.04,53.95,53.97,18195.0,42.5836,42.5914,42.5205,42.5363,18195.0
2018-09-06 13:30:00,53.97,54.18,53.96,54.13,35202.0,42.5363,42.7018,42.5284,42.6624,35202.0
2018-09-06 13:40:00,54.14,54.22,54.11,54.21,19529.0,42.6703,42.7333,42.6466,42.7254,19529.0
2018-09-06 13:50:00,54.19,54.24,54.15,54.16,17965.0,42.7097,42.7491,42.6781,42.686,17965.0
2018-09-06 14:00:00,54.17,54.25,54.16,54.23,23764.0,42.6939,42.7569,42.686,42.7412,23764.0
2018-09-06 14:10:00,54.23,54.27,54.2,54.22,18447.0,42.7412,42.7727,42.7175,42.7333,18447.0
2018-09-06 14:20:00,54.22,54.25,54.17,54.2,18870.0,42.7333,42.7569,42.6939,42.7175,18870.0
2018-09-06 14:30:00,54.2,54.33,54.19,54.33,24377.0,42.7175,42.82,42.7097,42.82,24377.0
2018-09-06 14:40:00,54.32,54.43,54.31,54.4,21652.0,42.8121,42.8988,42.8042,42.8752,21652.0
2018-09-06 14:50:00,54.4,54.41,54.33,54.36,26444.0,42.8752,42.8831,42.82,42.8436,26444.0
2018-09-06 15:00:00,54.35,54.44,54.35,54.39,25533.0,42.8358,42.9067,42.8358,42.8673,25533.0
2018-09-06 15:10:00,54.39,54.39,54.16,54.16,22289.0,42.8673,42.8673,42.686,42.686,22289.0
2018-09-06 15:20:00,54.14,54.21,54.09,54.21,39423.0,42.6703,42.7254,42.6308,42.7254,39423.0
2018-09-06 15:30:00,54.21,54.21,54.14,54.16,29853.0,42.7254,42.7254,42.6703,42.686,29853.0
2018-09-06 15:40:00,54.16,54.17,54.04,54.07,57358.0,42.686,42.6939,42.5914,42.6151,57358.0
2018-09-06 15:50:00,54.07,54.12,53.91,53.94,219511.0,42.6151,42.6545,42.489,42.5126,219511.0
2018-09-07 09:30:00,53.61,53.78,53.29,53.78,24095.0,42.2525,42.3865,42.0003,42.3865,24095.0
2018-09-07 09:40:00,53.73,53.8,53.55,53.55,20412.0,42.3471,42.4023,42.2052,42.2052,20412.0
2018-09-07 09:50:00,53.57,53.6,53.45,53.53,51253.0,42.221,42.2447,42.1264,42.1895,51253.0
2018-09-07 10:00:00,53.54,53.7,53.52,53.66,31389.0,42.1974,42.3235,42.1816,42.2919,31389.0
2018-09-07 10:10:00,53.65,53.65,53.57,53.65,21265.0,42.2841,42.2841,42.221,42.2841,21265.0
2018-09-07 10:20:00,53.63,53.85,53.62,53.82,26059.0,42.2683,42.4417,42.2604,42.418,26059.0
2018-09-07 10:30:00,53.81,53.99,53.81,53.99,19468.0,42.4102,42.552,42.4102,42.552,19468.0
2018-09-07 10:40:00,53.99,54.02,53.95,54.01,22863.0,42.552,42.5757,42.5205,42.5678,22863.0
2018-09-07 10:50:00,53.99,54.02,53.97,53.99,15178.0,42.552,42.5757,42.5363,42.552,15178.0
2018-09-07 11:00:00,54.0,54.09,54.0,54.0,15343.0,42.5599,42.6308,42.5599,42.5599,15343.0
2018-09-07 11:10:00,54.01,54.09,53.95,54.05,21397.0,42.5678,42.6308,42.5205,42.5993,21397.0
2018-09-07 11:20:00,54.05,54.07,53.89,53.99,14095.0,42.5993,42.6151,42.4732,42.552,14095.0
2018-09-07 11:30:00,54.01,54.17,54.01,54.13,15251.0,42.5678,42.6939,42.5678,42.6624,15251.0
2018-09-07 11:40:00,54.14,54.14,54.02,54.06,17034.0,42.6703,42.6703,42.5757,42.6072,17034.0
2018-09-07 11:50:00,54.06,54.07,53.99,54.01,18756.0,42.6072,42.6151,42.552,42.5678,18756.0
2018-09-07 12:00:00,54.01,54.01,53.81,53.82,17601.0,42.5678,42.5678,42.4102,42.418,17601.0
2018-09-07 12:10:00,53.83,53.88,53.75,53.77,43823.0,42.4259,42.4653,42.3629,42.3786,43823.0
2018-09-07 12:20:00,53.76,53.81,53.72,53.76,11786.0,42.3708,42.4102,42.3392,42.3708,11786.0
2018-09-07 12:30:00,53.77,53.83,53.76,53.8,14342.0,42.3786,42.4259,42.3708,42.4023,14342.0
2018-09-07 12:40:00,53.8,53.86,53.75,53.86,14366.0,42.4023,42.4496,42.3629,42.4496,14366.0
2018-09-07 12:50:00,53.86,53.87,53.83,53.83,9904.0,42.4496,42.4575,42.4259,42.4259,9904.0
2018-09-07 13:00:00,53.83,53.83,53.8,53.82,16888.0,42.4259,42.4259,42.4023,42.418,16888.0
2018-09-07 13:10:00,53.8,53.81,53.76,53.79,22039.0,42.4023,42.4102,42.3708,42.3944,22039.0
2018-09-07 13:20:00,53.78,53.79,53.71,53.76,14017.0,42.3865,42.3944,42.3313,42.3708,14017.0
2018-09-07 13:30:00,53.75,53.81,53.72,53.76,21900.0,42.3629,42.4102,42.3392,42.3708,21900.0
2018-09-07 13:40:00,53.77,53.82,53.75,53.78,18736.0,42.3786,42.418,42.3629,42.3865,18736.0
2018-09-07 13:50:00,53.78,53.83,53.77,53.79,12134.0,42.3865,42.4259,42.3786,42.3944,12134.0
2018-09-07 14:00:00,53.79,53.82,53.67,53.67,42197.0,42.3944,42.418,42.2998,42.2998,42197.0
2018-09-07 14:10:00,53.67,53.71,53.62,53.66,26569.0,42.2998,42.3313,42.2604,42.2919,26569.0
2018-09-07 14:20:00,53.67,53.76,53.67,53.75,18371.0,42.2998,42.3708,42.2998,42.3629,18371.0
2018-09-07 14:30:00,53.75,53.81,53.73,53.78,15180.0,42.3629,42.4102,42.3471,42.3865,15180.0
2018-09-07 14:40:00,53.78,53.81,53.76,53.81,15757.0,42.3865,42.4102,42.3708,42.4102,15757.0
2018-09-07 14:50:00,53.8,53.88,53.8,53.88,18740.0,42.4023,42.4653,42.4023,42.4653,18740.0
2018-09-07 15:00:00,53.88,53.94,53.84,53.93,15904.0,42.4653,42.5126,42.4338,42.5047,15904.0
2018-09-07 15:10:00,53.93,53.95,53.91,53.91,26246.0,42.5047,42.5205,42.489,42.489,26246.0
2018-09-07 15:20:00,53.92,53.93,53.87,53.93,22020.0,42.4969,42.5047,42.4575,42.5047,22020.0
2018-09-07 15:30:00,53.93,54.01,53.91,53.94,39256.0,42.5047,42.5678,42.489,42.5126,39256.0
2018-09-07 15:40:00,53.94,53.97,53.91,53.97,30392.0,42.5126,42.5363,42.489,42.5363,30392.0
2018-09-07 15:50:00,53.96,54.05,53.95,53.98,89499.0,42.5284,42.5993,42.5205,42.5441,89499.0
2018-09-10 09:30:00,54.05,54.66,54.05,54.31,30641.0,42.5993,43.0801,42.5993,42.8042,30641.0
2018-09-10 09:40:00,54.29,54.59,54.29,54.53,22508.0,42.7885,43.0249,42.7885,42.9776,22508.0
2018-09-10 09:50:00,54.53,54.68,54.39,54.39,22965.0,42.9776,43.0959,42.8673,42.8673,22965.0
2018-09-10 10:00:00,54.39,54.43,54.27,54.32,26385.0,42.8673,42.8988,42.7727,42.8121,26385.0
2018-09-10 10:10:00,54.34,54.35,54.19,54.34,24545.0,42.8279,42.8358,42.7097,42.8279,24545.0
2018-09-10 10:20:00,54.35,54.47,54.32,54.47,21985.0,42.8358,42.9303,42.8121,42.9303,21985.0
2018-09-10 10:30:00,54.49,54.5,54.35,54.35,15824.0,42.9461,42.954,42.8358,42.8358,15824.0
2018-09-10 10:40:00,54.36,54.41,54.27,54.27,16723.0,42.8436,42.8831,42.7727,42.7727,16723.0
2018-09-10 10:50:00,54.26,54.38,54.15,54.18,21011.0,42.7648,42.8594,42.6781,42.7018,21011.0
2018-09-10 11:00:00,54.16,54.21,54.09,54.18,53798.0,42.686,42.7254,42.6308,42.7018,53798.0
2018-09-10 11:10:00,54.2,54.3,54.15,54.17,17452.0,42.7175,42.7964,42.6781,42.6939,17452.0
2018-09-10 11:20:00,54.14,54.23,54.14,54.18,21102.0,42.6703,42.7412,42.6703,42.7018,21102.0
2018-09-10 11:30:00,54.18,54.25,54.11,54.11,21170.0,42.7018,42.7569,42.6466,42.6466,21170.0
2018-09-10 11:40:00,54.11,54.24,54.1,54.24,20604.0,42.6466,42.7491,42.6387,42.7491,20604.0
2018-09-10 11:50:00,54.24,54.3,54.12,54.16,22200.0,42.7491,42.7964,42.6545,42.686,22200.0
2018-09-10 12:00:00,54.15,54.16,54.05,54.16,24447.0,42.6781,42.686,42.5993,42.686,24447.0
2018-09-10 12:10:00,54.16,54.21,54.12,54.12,17513.0,42.686,42.7254,42.6545,42.6545,17513.0
2018-09-10 12:20:00,54.13,54.18,54.1,54.15,15524.0,42.6624,42.7018,42.6387,42.6781,15524.0
2018-09-10 12:30:00,54.16,54.31,54.16,54.29,14014.0,42.686,42.8042,42.686,42.7885,14014.0
2018-09-10 12:40:00,54.29,54.31,54.18,54.21,14974.0,42.7885,42.8042,42.7018,42.7254,14974.0
2018-09-10 12:50:00,54.2,54.24,54.16,54.17,8603.0,42.7175,42.7491,42.686,42.6939,8603.0
2018-09-10 13:00:00,54.17,54.18,54.12,54.13,12648.0,42.6939,42.7018,42.6545,42.6624,12648.0
2018-09-10 13:10:00,54.13,54.21,54.11,54.2,14077.0,42.6624,42.7254,42.6466,42.7175,14077.0
2018-09-10 13:20:00,54.21,54.29,54.2,54.23,13469.0,42.7254,42.7885,42.7175,42.7412,13469.0
2018-09-10 13:30:00,54.24,54.24,54.18,54.18,11118.0,42.7491,42.7491,42.7018,42.7018,11118.0
2018-09-10 13:40:00,54.19,54.2,54.09,54.09,16324.0,42.7097,42.7175,42.6308,42.6308,16324.0
2018-09-10 13:50:00,54.09,54.1,54.03,54.05,28705.0,42.6308,42.6387,42.5836,42.5993,28705.0
2018-09-10 14:00:00,54.04,54.12,54.03,54.07,23934.0,42.5914,42.6545,42.5836,42.6151,23934.0
2018-09-10 14:10:00,54.06,54.16,54.05,54.16,17570.0,42.6072,42.686,42.5993,42.686,17570.0
2018-09-10 14:20:00,54.16,54.16,54.06,54.06,18296.0,42.686,42.686,42.6072,42.6072,18296.0
2018-09-10 14:30:00,54.07,54.16,54.05,54.16,23962.0,42.6151,42.686,42.5993,42.686,23962.0
2018-09-10 14:40:00,54.15,54.18,54.14,54.14,20546.0,42.6781,42.7018,42.6703,42.6703,20546.0
2018-09-10 14:50:00,54.14,54.18,54.12,54.15,27278.0,42.6703,42.7018,42.6545,42.6781,27278.0
2018-09-10 15:00:00,54.15,54.21,54.14,54.15,33664.0,42.6781,42.7254,42.6703,42.6781,33664.0
2018-09-10 15:10:00,54.16,54.16,54.09,54.13,31353.0,42.686,42.686,42.6308,42.6624,31353.0
2018-09-10 15:20:00,54.13,54.18,54.12,54.16,40198.0,42.6624,42.7018,42.6545,42.686,40198.0
2018-09-10 15:30:00,54.16,54.17,54.08,54.1,30677.0,42.686,42.6939,42.623,42.6387,30677.0
2018-09-10 15:40:00,54.09,54.11,54.07,54.09,45407.0,42.6308,42.6466,42.6151,42.6308,45407.0
2018-09-10 15:50:00,54.09,54.11,54.06,54.09,110963.0,42.6308,42.6466,42.6072,42.6308,110963.0
2018-09-11 09:30:00,54.21,54.6,54.13,54.5,48915.0,42.7254,43.0328,42.6624,42.954,48915.0
2018-09-11 09:40:00,54.57,54.89,54.54,54.77,57068.0,43.0092,43.2614,42.9855,43.1668,57068.0
2018-09-11 09:50:00,54.78,54.96,54.76,54.83,46370.0,43.1747,43.3165,43.1589,43.2141,46370.0
2018-09-11 10:00:00,54.82,55.13,54.82,55.11,22702.0,43.2062,43.4505,43.2062,43.4348,22702.0
2018-09-11 10:10:00,55.14,55.14,54.96,55.07,34522.0,43.4584,43.4584,43.3165,43.4032,34522.0
2018-09-11 10:20:00,55.07,55.14,54.94,55.07,27334.0,43.4032,43.4584,43.3008,43.4032,27334.0
2018-09-11 10:30:00,55.06,55.06,54.95,55.0,27860.0,43.3953,43.3953,43.3086,43.3481,27860.0
2018-09-11 10:40:00,55.0,55.05,54.83,54.91,41944.0,43.3481,43.3875,43.2141,43.2771,41944.0
2018-09-11 10:50:00,54.9,54.94,54.85,54.89,24886.0,43.2692,43.3008,43.2298,43.2614,24886.0
2018-09-11 11:00:00,54.89,55.05,54.87,55.04,31110.0,43.2614,43.3875,43.2456,43.3796,31110.0
2018-09-11 11:10:00,55.04,55.08,54.75,54.87,59369.0,43.3796,43.4111,43.151,43.2456,59369.0
2018-09-11 11:20:00,54.89,55.0,54.89,54.96,29551.0,43.2614,43.3481,43.2614,43.3165,29551.0
2018-09-11 11:30:00,54.96,55.0,54.88,54.91,25314.0,43.3165,43.3481,43.2535,43.2771,25314.0
2018-09-11 11:40:00,54.91,54.92,54.86,54.92,24700.0,43.2771,43.285,43.2377,43.285,24700.0
2018-09-11 11:50:00,54.92,55.07,54.92,55.07,27405.0,43.285,43.4032,43.285,43.4032,27405.0
2018-09-11 12:00:00,55.06,55.14,55.01,55.14,21713.0,43.3953,43.4584,43.3559,43.4584,21713.0
2018-09-11 12:10:00,55.14,55.24,55.13,55.14,20485.0,43.4584,43.5372,43.4505,43.4584,20485.0
2018-09-11 12:20:00,55.15,55.22,55.13,55.17,17917.0,43.4663,43.5214,43.4505,43.482,17917.0
2018-09-11 12:30:00,55.17,55.2,55.15,55.18,23902.0,43.482,43.5057,43.4663,43.4899,23902.0
2018-09-11 12:40:00,55.18,55.19,55.13,55.13,21529.0,43.4899,43.4978,43.4505,43.4505,21529.0
2018-09-11 12:50:00,55.12,55.13,55.05,55.06,25243.0,43.4426,43.4505,43.3875,43.3953,25243.0
2018-09-11 13:00:00,55.06,55.08,54.98,55.04,23840.0,43.3953,43.4111,43.3323,43.3796,23840.0
2018-09-11 13:10:00,55.03,55.11,55.03,55.11,20948.0,43.3717,43.4348,43.3717,43.4348,20948.0
2018-09-11 13:20:00,55.1,55.12,55.01,55.01,26756.0,43.4269,43.4426,43.3559,43.3559,26756.0
2018-09-11 13:30:00,55.01,55.05,54.97,54.98,23547.0,43.3559,43.3875,43.3244,43.3323,23547.0
2018-09-11 13:40:00,54.99,55.0,54.86,54.87,19368.0,43.3402,43.3481,43.2377,43.2456,19368.0
2018-09-11 13:50:00,54.87,54.97,54.87,54.95,19514.0,43.2456,43.3244,43.2456,43.3086,19514.0
2018-09-11 14:00:00,54.96,54.97,54.9,54.95,31648.0,43.3165,43.3244,43.2692,43.3086,31648.0
2018-09-11 14:10:00,54.94,54.96,54.89,54.92,44124.0,43.3008,43.3165,43.2614,43.285,44124.0
2018-09-11 14:20:00,54.91,54.99,54.91,54.98,18712.0,43.2771,43.3402,43.2771,43.3323,18712.0
2018-09-11 14:30:00,54.98,55.08,54.98,55.03,32759.0,43.3323,43.4111,43.3323,43.3717,32759.0
2018-09-11 14:40:00,55.03,55.05,54.99,55.04,34244.0,43.3717,43.3875,43.3402,43.3796,34244.0
2018-09-11 14:50:00,55.04,55.12,55.03,55.03,39323.0,43.3796,43.4426,43.3717,43.3717,39323.0
2018-09-11 15:00:00,55.04,55.07,54.96,54.96,77689.0,43.3796,43.4032,43.3165,43.3165,77689.0
2018-09-11 15:10:00,54.97,55.01,54.92,54.92,113605.0,43.3244,43.3559,43.285,43.285,113605.0
2018-09-11 15:20:00,54.92,54.93,54.86,54.89,29138.0,43.285,43.2929,43.2377,43.2614,29138.0
2018-09-11 15:30:00,54.88,54.9,54.85,54.86,54472.0,43.2535,43.2692,43.2298,43.2377,54472.0
2018-09-11 15:40:00,54.85,54.88,54.82,54.88,78624.0,43.2298,43.2535,43.2062,43.2535,78624.0
2018-09-11 15:50:00,54.87,54.89,54.8,54.83,191147.0,43.2456,43.2614,43.1904,43.2141,191147.0
2018-09-12 09:30:00,55.05,55.32,54.88,54.88,68263.0,43.3875,43.6003,43.2535,43.2535,68263.0
2018-09-12 09:40:00,54.87,55.19,54.84,54.95,61841.0,43.2456,43.4978,43.222,43.3086,61841.0
2018-09-12 09:50:00,54.95,55.0,54.7,54.7,27159.0,43.3086,43.3481,43.1116,43.1116,27159.0
2018-09-12 10:00:00,54.7,54.78,54.58,54.77,104199.0,43.1116,43.1747,43.017,43.1668,104199.0
2018-09-12 10:10:00,54.76,54.82,54.7,54.81,51845.0,43.1589,43.2062,43.1116,43.1983,51845.0
2018-09-12 10:20:00,54.8,54.81,54.69,54.81,19545.0,43.1904,43.1983,43.1037,43.1983,19545.0
2018-09-12 10:30:00,54.8,54.88,54.72,54.86,45439.0,43.1904,43.2535,43.1274,43.2377,45439.0
2018-09-12 10:40:00,54.86,55.04,54.82,54.97,85461.0,43.2377,43.3796,43.2062,43.3244,85461.0
2018-09-12 10:50:00,54.99,55.14,54.97,55.12,15750.0,43.3402,43.4584,43.3244,43.4426,15750.0
2018-09-12 11:00:00,55.12,55.12,55.01,55.12,30726.0,43.4426,43.4426,43.3559,43.4426,30726.0
2018-09-12 11:10:00,55.1,55.32,55.05,55.31,33840.0,43.4269,43.6003,43.3875,43.5924,33840.0
2018-09-12 11:20:00,55.3,55.32,55.17,55.21,25708.0,43.5845,43.6003,43.482,43.5136,25708.0
2018-09-12 11:30:00,55.21,55.22,55.05,55.05,97209.0,43.5136,43.5214,43.3875,43.3875,97209.0
2018-09-12 11:40:00,55.04,55.06,54.96,55.0,26357.0,43.3796,43.3953,43.3165,43.3481,26357.0
2018-09-12 11:50:00,55.01,55.09,54.92,54.97,52514.0,43.3559,43.419,43.285,43.3244,52514.0
2018-09-12 12:00:00,54.97,55.12,54.9,55.03,55783.0,43.3244,43.4426,43.2692,43.3717,55783.0
2018-09-12 12:10:00,55.03,55.13,55.03,55.08,23210.0,43.3717,43.4505,43.3717,43.4111,23210.0
2018-09-12 12:20:00,55.1,55.14,55.04,55.11,23093.0,43.4269,43.4584,43.3796,43.4348,23093.0
2018-09-12 12:30:00,55.11,55.21,55.08,55.19,22888.0,43.4348,43.5136,43.4111,43.4978,22888.0
2018-09-12 12:40:00,55.19,55.22,55.12,55.18,19396.0,43.4978,43.5214,43.4426,43.4899,19396.0
2018-09-12 12:50:00,55.19,55.23,55.17,55.19,20732.0,43.4978,43.5293,43.482,43.4978,20732.0
2018-09-12 13:00:00,55.18,55.4,55.18,55.34,22670.0,43.4899,43.6633,43.4899,43.616,22670.0
2018-09-12 13:10:00,55.34,55.49,55.34,55.45,30913.0,43.616,43.7342,43.616,43.7027,30913.0
2018-09-12 13:20:00,55.46,55.55,55.44,55.55,32487.0,43.7106,43.7815,43.6948,43.7815,32487.0
2018-09-12 13:30:00,55.55,55.58,55.46,55.48,28253.0,43.7815,43.8052,43.7106,43.7264,28253.0
2018-09-12 13:40:00,55.49,55.52,55.42,55.45,22793.0,43.7342,43.7579,43.6791,43.7027,22793.0
2018-09-12 13:50:00,55.46,55.51,55.43,55.47,29085.0,43.7106,43.75,43.687,43.7185,29085.0
2018-09-12 14:00:00,55.46,55.55,55.46,55.49,36003.0,43.7106,43.7815,43.7106,43.7342,36003.0
2018-09-12 14:10:00,55.49,55.53,55.47,55.51,39644.0,43.7342,43.7658,43.7185,43.75,39644.0
2018-09-12 14:20:00,55.51,55.65,55.5,55.64,56423.0,43.75,43.8604,43.7421,43.8525,56423.0
2018-09-12 14:30:00,55.64,55.66,55.54,55.65,49764.0,43.8525,43.8682,43.7737,43.8604,49764.0
2018-09-12 14:40:00,55.65,55.74,55.64,55.72,53119.0,43.8604,43.9313,43.8525,43.9155,53119.0
2018-09-12 14:50:00,55.71,55.75,55.6,55.65,44355.0,43.9076,43.9392,43.8209,43.8604,44355.0
2018-09-12 15:00:00,55.64,55.66,55.56,55.59,52575.0,43.8525,43.8682,43.7894,43.8131,52575.0
2018-09-12 15:10:00,55.59,55.61,55.5,55.51,62025.0,43.8131,43.8288,43.7421,43.75,62025.0
2018-09-12 15:20:00,55.52,55.62,55.52,55.62,69213.0,43.7579,43.8367,43.7579,43.8367,69213.0
2018-09-12 15:30:00,55.61,55.63,55.51,55.56,90946.0,43.8288,43.8446,43.75,43.7894,90946.0
2018-09-12 15:40:00,55.58,55.61,55.53,55.57,111227.0,43.8052,43.8288,43.7658,43.7973,111227.0
2018-09-12 15:50:00,55.57,55.64,55.54,55.58,189164.0,43.7973,43.8525,43.7737,43.8052,189164.0
2018-09-13 09:30:00,55.55,55.8,55.55,55.63,21008.0,43.7815,43.9786,43.7815,43.8446,21008.0
2018-09-13 09:40:00,55.6,55.66,55.41,55.66,25262.0,43.8209,43.8682,43.6712,43.8682,25262.0
2018-09-13 09:50:00,55.66,55.73,55.55,55.61,33003.0,43.8682,43.9234,43.7815,43.8288,33003.0
2018-09-13 10:00:00,55.6,55.81,55.6,55.77,42218.0,43.8209,43.9865,43.8209,43.9549,42218.0
2018-09-13 10:10:00,55.79,55.81,55.42,55.49,44303.0,43.9707,43.9865,43.6791,43.7342,44303.0
2018-09-13 10:20:00,55.48,55.49,55.36,55.4,55970.0,43.7264,43.7342,43.6318,43.6633,55970.0
2018-09-13 10:30:00,55.39,55.45,55.2,55.25,27494.0,43.6554,43.7027,43.5057,43.5451,27494.0
2018-09-13 10:40:00,55.23,55.33,55.22,55.27,19795.0,43.5293,43.6081,43.5214,43.5609,19795.0
2018-09-13 10:50:00,55.25,55.29,55.17,55.18,17341.0,43.5451,43.5766,43.482,43.4899,17341.0
2018-09-13 11:00:00,55.2,55.37,55.18,55.29,18763.0,43.5057,43.6397,43.4899,43.5766,18763.0
2018-09-13 11:10:00,55.26,55.33,55.25,55.28,12563.0,43.553,43.6081,43.5451,43.5687,12563.0
2018-09-13 11:20:00,55.29,55.36,55.28,55.34,32126.0,43.5766,43.6318,43.5687,43.616,32126.0
2018-09-13 11:30:00,55.34,55.37,55.16,55.17,71774.0,43.616,43.6397,43.4742,43.482,71774.0
2018-09-13 11:40:00,55.18,55.25,55.1,55.2,39385.0,43.4899,43.5451,43.4269,43.5057,39385.0
2018-09-13 11:50:00,55.21,55.26,55.17,55.18,26765.0,43.5136,43.553,43.482,43.4899,26765.0
2018-09-13 12:00:00,55.2,55.3,55.18,55.21,19170.0,43.5057,43.5845,43.4899,43.5136,19170.0
2018-09-13 12:10:00,55.21,55.27,55.19,55.26,19913.0,43.5136,43.5609,43.4978,43.553,19913.0
2018-09-13 12:20:00,55.27,55.29,55.21,55.22,22563.0,43.5609,43.5766,43.5136,43.5214,22563.0
2018-09-13 12:30:00,55.24,55.25,55.2,55.24,19572.0,43.5372,43.5451,43.5057,43.5372,19572.0
2018-09-13 12:40:00,55.24,55.24,55.18,55.2,20193.0,43.5372,43.5372,43.4899,43.5057,20193.0
2018-09-13 12:50:00,55.2,55.2,55.12,55.14,40229.0,43.5057,43.5057,43.4426,43.4584,40229.0
2018-09-13 13:00:00,55.13,55.23,55.13,55.2,48915.0,43.4505,43.5293,43.4505,43.5057,48915.0
2018-09-13 13:10:00,55.21,55.29,55.17,55.25,38075.0,43.5136,43.5766,43.482,43.5451,38075.0
2018-09-13 13:20:00,55.25,55.34,55.25,55.31,22680.0,43.5451,43.616,43.5451,43.5924,22680.0
2018-09-13 13:30:00,55.32,55.42,55.3,55.42,26332.0,43.6003,43.6791,43.5845,43.6791,26332.0
2018-09-13 13:40:00,55.42,55.45,55.28,55.34,30569.0,43.6791,43.7027,43.5687,43.616,30569.0
2018-09-13 13:50:00,55.34,55.36,55.27,55.3,26773.0,43.616,43.6318,43.5609,43.5845,26773.0
2018-09-13 14:00:00,55.29,55.33,55.29,55.29,17378.0,43.5766,43.6081,43.5766,43.5766,17378.0
2018-09-13 14:10:00,55.3,55.32,55.27,55.3,24405.0,43.5845,43.6003,43.5609,43.5845,24405.0
2018-09-13 14:20:00,55.3,55.33,55.23,55.31,46781.0,43.5845,43.6081,43.5293,43.5924,46781.0
2018-09-13 14:30:00,55.33,55.36,55.31,55.35,44222.0,43.6081,43.6318,43.5924,43.6239,44222.0
2018-09-13 14:40:00,55.35,55.38,55.33,55.34,34146.0,43.6239,43.6476,43.6081,43.616,34146.0
2018-09-13 14:50:00,55.34,55.38,55.31,55.37,27911.0,43.616,43.6476,43.5924,43.6397,27911.0
2018-09-13 15:00:00,55.37,55.44,55.37,55.43,40856.0,43.6397,43.6948,43.6397,43.687,40856.0
2018-09-13 15:10:00,55.43,55.54,55.38,55.54,80937.0,43.687,43.7737,43.6476,43.7737,80937.0
2018-09-13 15:20:00,55.54,55.59,55.49,55.55,87696.0,43.7737,43.8131,43.7342,43.7815,87696.0
2018-09-13 15:30:00,55.54,55.59,55.46,55.47,156588.0,43.7737,43.8131,43.7106,43.7185,156588.0
2018-09-13 15:40:00,55.47,55.51,55.41,55.47,151780.0,43.7185,43.75,43.6712,43.7185,151780.0
2018-09-13 15:50:00,55.47,55.56,55.42,55.52,250625.0,43.7185,43.7894,43.6791,43.7579,250625.0
2018-09-14 09:30:00,55.48,55.48,54.91,55.02,38193.0,43.7264,43.7264,43.2771,43.3638,38193.0
2018-09-14 09:40:00,55.03,55.05,54.81,54.91,22125.0,43.3717,43.3875,43.1983,43.2771,22125.0
2018-09-14 09:50:00,54.92,54.96,54.72,54.74,23022.0,43.285,43.3165,43.1274,43.1431,23022.0
2018-09-14 10:00:00,54.74,54.77,54.32,54.33,30880.0,43.1431,43.1668,42.8121,42.82,30880.0
2018-09-14 10:10:00,54.32,54.66,54.3,54.64,31758.0,42.8121,43.0801,42.7964,43.0643,31758.0
2018-09-14 10:20:00,54.63,54.71,54.54,54.59,26579.0,43.0564,43.1195,42.9855,43.0249,26579.0
2018-09-14 10:30:00,54.6,54.76,54.58,54.69,30818.0,43.0328,43.1589,43.017,43.1037,30818.0
2018-09-14 10:40:00,54.67,54.88,54.65,54.87,35758.0,43.088,43.2535,43.0722,43.2456,35758.0
2018-09-14 10:50:00,54.86,54.87,54.72,54.84,33404.0,43.2377,43.2456,43.1274,43.222,33404.0
2018-09-14 11:00:00,54.84,54.92,54.78,54.91,24863.0,43.222,43.285,43.1747,43.2771,24863.0
2018-09-14 11:10:00,54.91,55.05,54.9,55.02,37822.0,43.2771,43.3875,43.2692,43.3638,37822.0
2018-09-14 11:20:00,55.04,55.13,55.02,55.1,19414.0,43.3796,43.4505,43.3638,43.4269,19414.0
2018-09-14 11:30:00,55.1,55.18,55.08,55.14,37108.0,43.4269,43.4899,43.4111,43.4584,37108.0
2018-09-14 11:40:00,55.15,55.28,55.13,55.15,25551.0,43.4663,43.5687,43.4505,43.4663,25551.0
2018-09-14 11:50:00,55.17,55.21,55.05,55.06,20037.0,43.482,43.5136,43.3875,43.3953,20037.0
2018-09-14 12:00:00,55.08,55.12,54.98,55.1,12718.0,43.4111,43.4426,43.3323,43.4269,12718.0
2018-09-14 12:10:00,55.1,55.26,55.1,55.26,23336.0,43.4269,43.553,43.4269,43.553,23336.0
2018-09-14 12:20:00,55.27,55.3,55.13,55.16,38711.0,43.5609,43.5845,43.4505,43.4742,38711.0
2018-09-14 12:30:00,55.17,55.23,55.11,55.21,46102.0,43.482,43.5293,43.4348,43.5136,46102.0
2018-09-14 12:40:00,55.21,55.22,55.1,55.17,58441.0,43.5136,43.5214,43.4269,43.482,58441.0
2018-09-14 12:50:00,55.17,55.2,55.13,55.13,26855.0,43.482,43.5057,43.4505,43.4505,26855.0
2018-09-14 13:00:00,55.14,55.16,55.01,55.02,68784.0,43.4584,43.4742,43.3559,43.3638,68784.0
2018-09-14 13:10:00,55.0,55.01,54.95,54.98,16324.0,43.3481,43.3559,43.3086,43.3323,16324.0
2018-09-14 13:20:00,54.97,55.05,54.92,55.04,14227.0,43.3244,43.3875,43.285,43.3796,14227.0
2018-09-14 13:30:00,55.04,55.09,55.03,55.07,18649.0,43.3796,43.419,43.3717,43.4032,18649.0
2018-09-14 13:40:00,55.08,55.1,55.02,55.03,14875.0,43.4111,43.4269,43.3638,43.3717,14875.0
2018-09-14 13:50:00,55.03,55.18,55.02,55.16,18477.0,43.3717,43.4899,43.3638,43.4742,18477.0
2018-09-14 14:00:00,55.17,55.18,55.1,55.16,16575.0,43.482,43.4899,43.4269,43.4742,16575.0
2018-09-14 14:10:00,55.17,55.17,55.1,55.12,13034.0,43.482,43.482,43.4269,43.4426,13034.0
2018-09-14 14:20:00,55.13,55.14,55.07,55.1,19570.0,43.4505,43.4584,43.4032,43.4269,19570.0
2018-09-14 14:30:00,55.09,55.11,55.06,55.07,14446.0,43.419,43.4348,43.3953,43.4032,14446.0
2018-09-14 14:40:00,55.07,55.09,55.03,55.07,19080.0,43.4032,43.419,43.3717,43.4032,19080.0
2018-09-14 14:50:00,55.07,55.09,55.05,55.07,13995.0,43.4032,43.419,43.3875,43.4032,13995.0
2018-09-14 15:00:00,55.07,55.13,55.06,55.12,21406.0,43.4032,43.4505,43.3953,43.4426,21406.0
2018-09-14 15:10:00,55.12,55.21,55.07,55.15,62722.0,43.4426,43.5136,43.4032,43.4663,62722.0
2018-09-14 15:20:00,55.15,55.21,55.13,55.17,33663.0,43.4663,43.5136,43.4505,43.482,33663.0
2018-09-14 15:30:00,55.18,55.18,55.11,55.13,27054.0,43.4899,43.4899,43.4348,43.4505,27054.0
2018-09-14 15:40:00,55.13,55.16,55.08,55.1,34325.0,43.4505,43.4742,43.4111,43.4269,34325.0
2018-09-14 15:50:00,55.1,55.14,55.05,55.13,142528.0,43.4269,43.4584,43.3875,43.4505,142528.0
2018-09-17 09:30:00,55.24,55.35,55.08,55.21,17654.0,43.5372,43.6239,43.4111,43.5136,17654.0
2018-09-17 09:40:00,55.21,55.33,55.14,55.2,10956.0,43.5136,43.6081,43.4584,43.5057,10956.0
2018-09-17 09:50:00,55.22,55.24,55.13,55.21,14307.0,43.5214,43.5372,43.4505,43.5136,14307.0
2018-09-17 10:00:00,55.22,55.52,55.22,55.47,30554.0,43.5214,43.7579,43.5214,43.7185,30554.0
2018-09-17 10:10:00,55.47,55.59,55.35,55.59,27473.0,43.7185,43.8131,43.6239,43.8131,27473.0
2018-09-17 10:20:00,55.58,55.61,55.39,55.4,13251.0,43.8052,43.8288,43.6554,43.6633,13251.0
2018-09-17 10:30:00,55.4,55.49,55.24,55.32,25555.0,43.6633,43.7342,43.5372,43.6003,25555.0
2018-09-17 10:40:00,55.31,55.36,55.24,55.26,33793.0,43.5924,43.6318,43.5372,43.553,33793.0
2018-09-17 10:50:00,55.27,55.3,55.16,55.16,21539.0,43.5609,43.5845,43.4742,43.4742,21539.0
2018-09-17 11:00:00,55.14,55.33,55.14,55.3,24517.0,43.4584,43.6081,43.4584,43.5845,24517.0
2018-09-17 11:10:00,55.31,55.39,55.3,55.37,26012.0,43.5924,43.6554,43.5845,43.6397,26012.0
2018-09-17 11:20:00,55.37,55.37,55.31,55.32,26993.0,43.6397,43.6397,43.5924,43.6003,26993.0
2018-09-17 11:30:00,55.32,55.45,55.31,55.42,14441.0,43.6003,43.7027,43.5924,43.6791,14441.0
2018-09-17 11:40:00,55.43,55.45,55.3,55.33,18940.0,43.687,43.7027,43.5845,43.6081,18940.0
2018-09-17 11:50:00,55.32,55.41,55.32,55.41,22481.0,43.6003,43.6712,43.6003,43.6712,22481.0
2018-09-17 12:00:00,55.42,55.56,55.42,55.45,17784.0,43.6791,43.7894,43.6791,43.7027,17784.0
2018-09-17 12:10:00,55.44,55.46,55.4,55.43,13941.0,43.6948,43.7106,43.6633,43.687,13941.0
2018-09-17 12:20:00,55.43,55.46,55.4,55.41,31416.0,43.687,43.7106,43.6633,43.6712,31416.0
2018-09-17 12:30:00,55.4,55.42,55.37,55.41,9301.0,43.6633,43.6791,43.6397,43.6712,9301.0
2018-09-17 12:40:00,55.41,55.41,55.36,55.37,16888.0,43.6712,43.6712,43.6318,43.6397,16888.0
2018-09-17 12:50:00,55.37,55.38,55.28,55.28,16651.0,43.6397,43.6476,43.5687,43.5687,16651.0
2018-09-17 13:00:00,55.28,55.29,55.22,55.24,14324.0,43.5687,43.5766,43.5214,43.5372,14324.0
2018-09-17 13:10:00,55.23,55.23,55.1,55.1,35017.0,43.5293,43.5293,43.4269,43.4269,35017.0
2018-09-17 13:20:00,55.1,55.1,55.03,55.05,22821.0,43.4269,43.4269,43.3717,43.3875,22821.0
2018-09-17 13:30:00,55.04,55.04,54.97,54.98,25365.0,43.3796,43.3796,43.3244,43.3323,25365.0
2018-09-17 13:40:00,54.98,55.0,54.96,54.98,16720.0,43.3323,43.3481,43.3165,43.3323,16720.0
2018-09-17 13:50:00,54.98,54.98,54.92,54.93,21892.0,43.3323,43.3323,43.285,43.2929,21892.0
2018-09-17 14:00:00,54.93,54.95,54.84,54.85,27283.0,43.2929,43.3086,43.222,43.2298,27283.0
2018-09-17 14:10:00,54.86,54.92,54.79,54.91,23710.0,43.2377,43.285,43.1825,43.2771,23710.0
2018-09-17 14:20:00,54.91,54.91,54.8,54.82,23593.0,43.2771,43.2771,43.1904,43.2062,23593.0
2018-09-17 14:30:00,54.82,54.82,54.74,54.78,18284.0,43.2062,43.2062,43.1431,43.1747,18284.0
2018-09-17 14:40:00,54.78,54.81,54.7,54.81,24654.0,43.1747,43.1983,43.1116,43.1983,24654.0
2018-09-17 14:50:00,54.83,54.88,54.7,54.71,48099.0,43.2141,43.2535,43.1116,43.1195,48099.0
2018-09-17 15:00:00,54.71,54.73,54.67,54.7,21370.0,43.1195,43.1353,43.088,43.1116,21370.0
2018-09-17 15:10:00,54.69,54.71,54.62,54.63,19607.0,43.1037,43.1195,43.0486,43.0564,19607.0
2018-09-17 15:20:00,54.64,54.69,54.56,54.65,32646.0,43.0643,43.1037,43.0013,43.0722,32646.0
2018-09-17 15:30:00,54.65,54.74,54.64,54.69,50478.0,43.0722,43.1431,43.0643,43.1037,50478.0
2018-09-17 15:40:00,54.69,54.73,54.66,54.72,52495.0,43.1037,43.1353,43.0801,43.1274,52495.0
2018-09-17 15:50:00,54.72,54.73,54.64,54.65,150600.0,43.1274,43.1353,43.0643,43.0722,150600.0
2018-09-18 09:30:00,55.78,56.68,55.58,56.05,125798.0,43.9628,44.6721,43.8052,44.1756,125798.0
2018-09-18 09:40:00,56.05,56.7,56.04,56.7,86798.0,44.1756,44.6879,44.1677,44.6879,86798.0
2018-09-18 09:50:00,56.68,56.74,56.45,56.53,85174.0,44.6721,44.7194,44.4909,44.5539,85174.0
2018-09-18 10:00:00,56.51,56.64,56.46,56.48,58565.0,44.5382,44.6406,44.4988,44.5145,58565.0
2018-09-18 10:10:00,56.49,56.54,56.33,56.44,118026.0,44.5224,44.5618,44.3963,44.483,118026.0
2018-09-18 10:20:00,56.42,56.48,56.22,56.46,98134.0,44.4672,44.5145,44.3096,44.4988,98134.0
2018-09-18 10:30:00,56.46,56.51,56.08,56.22,67837.0,44.4988,44.5382,44.1993,44.3096,67837.0
2018-09-18 10:40:00,56.22,56.28,55.94,55.99,51321.0,44.3096,44.3569,44.0889,44.1283,51321.0
2018-09-18 10:50:00,55.96,56.22,55.95,56.22,91443.0,44.1047,44.3096,44.0968,44.3096,91443.0
2018-09-18 11:00:00,56.22,56.26,56.15,56.19,43467.0,44.3096,44.3411,44.2544,44.286,43467.0
2018-09-18 11:10:00,56.2,56.37,56.16,56.21,82022.0,44.2938,44.4278,44.2623,44.3017,82022.0
2018-09-18 11:20:00,56.21,56.21,55.99,56.14,37211.0,44.3017,44.3017,44.1283,44.2465,37211.0
2018-09-18 11:30:00,56.15,56.17,56.0,56.03,39962.0,44.2544,44.2702,44.1362,44.1598,39962.0
2018-09-18 11:40:00,56.04,56.14,56.04,56.14,26016.0,44.1677,44.2465,44.1677,44.2465,26016.0
2018-09-18 11:50:00,56.15,56.15,55.93,56.01,29916.0,44.2544,44.2544,44.081,44.1441,29916.0
2018-09-18 12:00:00,56.03,56.09,55.96,56.09,27737.0,44.1598,44.2071,44.1047,44.2071,27737.0
2018-09-18 12:10:00,56.09,56.14,56.06,56.09,23022.0,44.2071,44.2465,44.1835,44.2071,23022.0
2018-09-18 12:20:00,56.09,56.09,55.95,55.96,28848.0,44.2071,44.2071,44.0968,44.1047,28848.0
2018-09-18 12:30:00,55.94,56.01,55.92,55.94,20763.0,44.0889,44.1441,44.0732,44.0889,20763.0
2018-09-18 12:40:00,55.93,55.99,55.93,55.97,23986.0,44.081,44.1283,44.081,44.1126,23986.0
2018-09-18 12:50:00,55.97,56.06,55.97,56.05,17212.0,44.1126,44.1835,44.1126,44.1756,17212.0
2018-09-18 13:00:00,56.05,56.1,56.01,56.02,19580.0,44.1756,44.215,44.1441,44.152,19580.0
2018-09-18 13:10:00,56.02,56.33,55.98,56.32,90510.0,44.152,44.3963,44.1204,44.3884,90510.0
2018-09-18 13:20:00,56.33,56.34,55.98,56.02,74367.0,44.3963,44.4042,44.1204,44.152,74367.0
2018-09-18 13:30:00,56.02,56.06,55.8,55.89,22645.0,44.152,44.1835,43.9786,44.0495,22645.0
2018-09-18 13:40:00,55.9,55.91,55.74,55.81,20142.0,44.0574,44.0653,43.9313,43.9865,20142.0
2018-09-18 13:50:00,55.81,55.86,55.77,55.77,17292.0,43.9865,44.0259,43.9549,43.9549,17292.0
2018-09-18 14:00:00,55.76,55.86,55.74,55.83,21763.0,43.947,44.0259,43.9313,44.0022,21763.0
2018-09-18 14:10:00,55.84,55.92,55.79,55.91,15518.0,44.0101,44.0732,43.9707,44.0653,15518.0
2018-09-18 14:20:00,55.91,55.95,55.89,55.95,21898.0,44.0653,44.0968,44.0495,44.0968,21898.0
2018-09-18 14:30:00,55.94,56.01,55.92,55.92,24878.0,44.0889,44.1441,44.0732,44.0732,24878.0
2018-09-18 14:40:00,55.9,55.92,55.69,55.7,93133.0,44.0574,44.0732,43.8919,43.8998,93133.0
2018-09-18 14:50:00,55.7,55.81,55.62,55.8,104856.0,43.8998,43.9865,43.8367,43.9786,104856.0
2018-09-18 15:00:00,55.81,55.96,55.81,55.95,33744.0,43.9865,44.1047,43.9865,44.0968,33744.0
2018-09-18 15:10:00,55.95,56.02,55.87,55.91,30126.0,44.0968,44.152,44.0337,44.0653,30126.0
2018-09-18 15:20:00,55.92,55.97,55.9,55.91,27026.0,44.0732,44.1126,44.0574,44.0653,27026.0
2018-09-18 15:30:00,55.91,55.96,55.91,55.93,31890.0,44.0653,44.1047,44.0653,44.081,31890.0
2018-09-18 15:40:00,55.93,55.97,55.92,55.93,69875.0,44.081,44.1126,44.0732,44.081,69875.0
2018-09-18 15:50:00,55.93,55.94,55.83,55.86,132960.0,44.081,44.0889,44.0022,44.0259,132960.0
2018-09-19 09:30:00,55.83,56.06,55.83,55.99,23745.0,44.0022,44.1835,44.0022,44.1283,23745.0
2018-09-19 09:40:00,55.97,56.32,55.96,56.31,30027.0,44.1126,44.3884,44.1047,44.3805,30027.0
2018-09-19 09:50:00,56.33,56.35,56.19,56.33,50837.0,44.3963,44.4121,44.286,44.3963,50837.0
2018-09-19 10:00:00,56.34,56.36,56.18,56.22,43413.0,44.4042,44.4199,44.2781,44.3096,43413.0
2018-09-19 10:10:00,56.22,56.31,56.09,56.14,26091.0,44.3096,44.3805,44.2071,44.2465,26091.0
2018-09-19 10:20:00,56.15,56.24,56.02,56.09,24005.0,44.2544,44.3254,44.152,44.2071,24005.0
2018-09-19 10:30:00,56.11,56.28,56.07,56.16,12203.0,44.2229,44.3569,44.1914,44.2623,12203.0
2018-09-19 10:40:00,56.16,56.18,56.05,56.07,12729.0,44.2623,44.2781,44.1756,44.1914,12729.0
2018-09-19 10:50:00,56.07,56.14,56.04,56.1,17280.0,44.1914,44.2465,44.1677,44.215,17280.0
2018-09-19 11:00:00,56.1,56.24,56.08,56.16,25670.0,44.215,44.3254,44.1993,44.2623,25670.0
2018-09-19 11:10:00,56.16,56.16,56.02,56.04,18287.0,44.2623,44.2623,44.152,44.1677,18287.0
2018-09-19 11:20:00,56.03,56.1,55.93,55.95,15225.0,44.1598,44.215,44.081,44.0968,15225.0
2018-09-19 11:30:00,55.93,55.98,55.86,55.97,26325.0,44.081,44.1204,44.0259,44.1126,26325.0
2018-09-19 11:40:00,55.96,56.03,55.94,55.98,30201.0,44.1047,44.1598,44.0889,44.1204,30201.0
2018-09-19 11:50:00,55.97,56.11,55.97,56.11,25046.0,44.1126,44.2229,44.1126,44.2229,25046.0
2018-09-19 12:00:00,56.1,56.12,56.01,56.02,32214.0,44.215,44.2308,44.1441,44.152,32214.0
2018-09-19 12:10:00,56.02,56.06,55.98,56.0,22799.0,44.152,44.1835,44.1204,44.1362,22799.0
2018-09-19 12:20:00,55.99,56.04,55.97,55.98,24803.0,44.1283,44.1677,44.1126,44.1204,24803.0
2018-09-19 12:30:00,55.97,56.0,55.82,55.83,15777.0,44.1126,44.1362,43.9943,44.0022,15777.0
2018-09-19 12:40:00,55.83,55.88,55.81,55.88,10524.0,44.0022,44.0416,43.9865,44.0416,10524.0
2018-09-19 12:50:00,55.88,55.94,55.87,55.93,13436.0,44.0416,44.0889,44.0337,44.081,13436.0
2018-09-19 13:00:00,55.93,55.99,55.92,55.98,10964.0,44.081,44.1283,44.0732,44.1204,10964.0
2018-09-19 13:10:00,55.98,55.99,55.96,55.97,9566.0,44.1204,44.1283,44.1047,44.1126,9566.0
2018-09-19 13:20:00,55.97,55.98,55.88,55.91,9229.0,44.1126,44.1204,44.0416,44.0653,9229.0
2018-09-19 13:30:00,55.92,55.99,55.92,55.98,16192.0,44.0732,44.1283,44.0732,44.1204,16192.0
2018-09-19 13:40:00,55.98,56.01,55.94,55.95,20549.0,44.1204,44.1441,44.0889,44.0968,20549.0
2018-09-19 13:50:00,55.96,56.01,55.96,55.98,9169.0,44.1047,44.1441,44.1047,44.1204,9169.0
2018-09-19 14:00:00,55.98,55.99,55.94,55.97,13468.0,44.1204,44.1283,44.0889,44.1126,13468.0
2018-09-19 14:10:00,55.97,56.01,55.96,55.98,17023.0,44.1126,44.1441,44.1047,44.1204,17023.0
2018-09-19 14:20:00,55.99,56.09,55.99,56.08,25557.0,44.1283,44.2071,44.1283,44.1993,25557.0
2018-09-19 14:30:00,56.09,56.12,56.06,56.1,16124.0,44.2071,44.2308,44.1835,44.215,16124.0
2018-09-19 14:40:00,56.1,56.1,56.07,56.1,14543.0,44.215,44.215,44.1914,44.215,14543.0
2018-09-19 14:50:00,56.1,56.15,56.1,56.14,21166.0,44.215,44.2544,44.215,44.2465,21166.0
2018-09-19 15:00:00,56.14,56.18,56.04,56.04,30499.0,44.2465,44.2781,44.1677,44.1677,30499.0
2018-09-19 15:10:00,56.04,56.13,56.04,56.09,18261.0,44.1677,44.2387,44.1677,44.2071,18261.0
2018-09-19 15:20:00,56.1,56.18,56.1,56.16,21608.0,44.215,44.2781,44.215,44.2623,21608.0
2018-09-19 15:30:00,56.16,56.18,56.08,56.12,25639.0,44.2623,44.2781,44.1993,44.2308,25639.0
2018-09-19 15:40:00,56.12,56.13,56.05,56.05,36755.0,44.2308,44.2387,44.1756,44.1756,36755.0
2018-09-19 15:50:00,56.06,56.11,56.0,56.02,209246.0,44.1835,44.2229,44.1362,44.152,209246.0
2018-09-20 09:30:00,56.11,56.11,55.44,55.47,23403.0,44.2229,44.2229,43.6948,43.7185,23403.0
2018-09-20 09:40:00,55.54,55.56,55.28,55.47,12466.0,43.7737,43.7894,43.5687,43.7185,12466.0
2018-09-20 09:50:00,55.44,55.73,55.42,55.65,30944.0,43.6948,43.9234,43.6791,43.8604,30944.0
2018-09-20 10:00:00,55.68,55.73,55.58,55.59,42422.0,43.884,43.9234,43.8052,43.8131,42422.0
2018-09-20 10:10:00,55.61,55.69,55.55,55.69,16911.0,43.8288,43.8919,43.7815,43.8919,16911.0
2018-09-20 10:20:00,55.68,55.69,55.39,55.44,24263.0,43.884,43.8919,43.6554,43.6948,24263.0
2018-09-20 10:30:00,55.43,55.68,55.43,55.64,98257.0,43.687,43.884,43.687,43.8525,98257.0
2018-09-20 10:40:00,55.66,55.77,55.66,55.75,18332.0,43.8682,43.9549,43.8682,43.9392,18332.0
2018-09-20 10:50:00,55.75,55.76,55.58,55.66,30628.0,43.9392,43.947,43.8052,43.8682,30628.0
2018-09-20 11:00:00,55.65,55.69,55.56,55.56,26868.0,43.8604,43.8919,43.7894,43.7894,26868.0
2018-09-20 11:10:00,55.57,55.6,55.45,55.45,13740.0,43.7973,43.8209,43.7027,43.7027,13740.0
2018-09-20 11:20:00,55.46,55.55,55.41,55.41,17126.0,43.7106,43.7815,43.6712,43.6712,17126.0
2018-09-20 11:30:00,55.41,55.49,55.4,55.41,10207.0,43.6712,43.7342,43.6633,43.6712,10207.0
2018-09-20 11:40:00,55.39,55.45,55.35,55.35,10661.0,43.6554,43.7027,43.6239,43.6239,10661.0
2018-09-20 11:50:00,55.34,55.42,55.32,55.36,14928.0,43.616,43.6791,43.6003,43.6318,14928.0
2018-09-20 12:00:00,55.33,55.44,55.33,55.39,14692.0,43.6081,43.6948,43.6081,43.6554,14692.0
2018-09-20 12:10:00,55.39,55.43,55.36,55.42,9344.0,43.6554,43.687,43.6318,43.6791,9344.0
2018-09-20 12:20:00,55.43,55.49,55.4,55.46,15350.0,43.687,43.7342,43.6633,43.7106,15350.0
2018-09-20 12:30:00,55.45,55.47,55.41,55.46,12629.0,43.7027,43.7185,43.6712,43.7106,12629.0
2018-09-20 12:40:00,55.46,55.55,55.43,55.53,10317.0,43.7106,43.7815,43.687,43.7658,10317.0
2018-09-20 12:50:00,55.54,55.58,55.48,55.48,9234.0,43.7737,43.8052,43.7264,43.7264,9234.0
2018-09-20 13:00:00,55.47,55.51,55.44,55.45,9378.0,43.7185,43.75,43.6948,43.7027,9378.0
2018-09-20 13:10:00,55.45,55.47,55.42,55.43,10835.0,43.7027,43.7185,43.6791,43.687,10835.0
2018-09-20 13:20:00,55.43,55.44,55.39,55.39,5909.0,43.687,43.6948,43.6554,43.6554,5909.0
2018-09-20 13:30:00,55.39,55.39,55.18,55.21,16317.0,43.6554,43.6554,43.4899,43.5136,16317.0
2018-09-20 13:40:00,55.24,55.33,55.23,55.3,14402.0,43.5372,43.6081,43.5293,43.5845,14402.0
2018-09-20 13:50:00,55.3,55.39,55.26,55.3,33400.0,43.5845,43.6554,43.553,43.5845,33400.0
2018-09-20 14:00:00,55.31,55.36,55.26,55.3,19775.0,43.5924,43.6318,43.553,43.5845,19775.0
2018-09-20 14:10:00,55.3,55.37,55.3,55.33,106700.0,43.5845,43.6397,43.5845,43.6081,106700.0
2018-09-20 14:20:00,55.32,55.32,55.24,55.28,29112.0,43.6003,43.6003,43.5372,43.5687,29112.0
2018-09-20 14:30:00,55.28,55.3,55.22,55.3,23131.0,43.5687,43.5845,43.5214,43.5845,23131.0
2018-09-20 14:40:00,55.29,55.29,55.25,55.28,23113.0,43.5766,43.5766,43.5451,43.5687,23113.0
2018-09-20 14:50:00,55.28,55.32,55.23,55.3,18513.0,43.5687,43.6003,43.5293,43.5845,18513.0
2018-09-20 15:00:00,55.31,55.38,55.3,55.34,33193.0,43.5924,43.6476,43.5845,43.616,33193.0
2018-09-20 15:10:00,55.34,55.44,55.34,55.43,25572.0,43.616,43.6948,43.616,43.687,25572.0
2018-09-20 15:20:00,55.42,55.44,55.36,55.4,38723.0,43.6791,43.6948,43.6318,43.6633,38723.0
2018-09-20 15:30:00,55.4,55.41,55.35,55.36,66024.0,43.6633,43.6712,43.6239,43.6318,66024.0
2018-09-20 15:40:00,55.36,55.36,55.23,55.28,84336.0,43.6318,43.6318,43.5293,43.5687,84336.0
2018-09-20 15:50:00,55.28,55.29,55.21,55.27,149651.0,43.5687,43.5766,43.5136,43.5609,149651.0
2018-09-21 09:30:00,55.65,55.7,55.06,55.12,121725.0,43.8604,43.8998,43.3953,43.4426,121725.0
2018-09-21 09:40:00,55.1,55.52,55.1,55.52,34717.0,43.4269,43.7579,43.4269,43.7579,34717.0
2018-09-21 09:50:00,55.52,55.68,55.45,55.65,39614.0,43.7579,43.884,43.7027,43.8604,39614.0
2018-09-21 10:00:00,55.68,55.84,55.68,55.73,23703.0,43.884,44.0101,43.884,43.9234,23703.0
2018-09-21 10:10:00,55.73,55.78,55.55,55.56,93655.0,43.9234,43.9628,43.7815,43.7894,93655.0
2018-09-21 10:20:00,55.56,55.63,55.49,55.54,96553.0,43.7894,43.8446,43.7342,43.7737,96553.0
2018-09-21 10:30:00,55.54,55.59,55.45,55.52,41237.0,43.7737,43.8131,43.7027,43.7579,41237.0
2018-09-21 10:40:00,55.52,55.53,55.42,55.44,44911.0,43.7579,43.7658,43.6791,43.6948,44911.0
2018-09-21 10:50:00,55.45,55.46,55.3,55.31,42043.0,43.7027,43.7106,43.5845,43.5924,42043.0
2018-09-21 11:00:00,55.29,55.37,55.17,55.3,26206.0,43.5766,43.6397,43.482,43.5845,26206.0
2018-09-21 11:10:00,55.3,55.34,55.23,55.29,25821.0,43.5845,43.616,43.5293,43.5766,25821.0
2018-09-21 11:20:00,55.3,55.32,55.26,55.3,37041.0,43.5845,43.6003,43.553,43.5845,37041.0
2018-09-21 11:30:00,55.3,55.37,55.25,55.34,32080.0,43.5845,43.6397,43.5451,43.616,32080.0
2018-09-21 11:40:00,55.35,55.39,55.31,55.36,35709.0,43.6239,43.6554,43.5924,43.6318,35709.0
2018-09-21 11:50:00,55.36,55.41,55.27,55.29,44533.0,43.6318,43.6712,43.5609,43.5766,44533.0
2018-09-21 12:00:00,55.27,55.28,55.2,55.25,43333.0,43.5609,43.5687,43.5057,43.5451,43333.0
2018-09-21 12:10:00,55.24,55.27,55.22,55.25,26159.0,43.5372,43.5609,43.5214,43.5451,26159.0
2018-09-21 12:20:00,55.25,55.32,55.21,55.3,35758.0,43.5451,43.6003,43.5136,43.5845,35758.0
2018-09-21 12:30:00,55.3,55.31,55.22,55.24,37598.0,43.5845,43.5924,43.5214,43.5372,37598.0
2018-09-21 12:40:00,55.25,55.26,55.22,55.26,30467.0,43.5451,43.553,43.5214,43.553,30467.0
2018-09-21 12:50:00,55.25,55.31,55.24,55.28,28158.0,43.5451,43.5924,43.5372,43.5687,28158.0
2018-09-21 13:00:00,55.29,55.3,55.24,55.24,29444.0,43.5766,43.5845,43.5372,43.5372,29444.0
2018-09-21 13:10:00,55.26,55.27,55.22,55.26,19799.0,43.553,43.5609,43.5214,43.553,19799.0
2018-09-21 13:20:00,55.26,55.29,55.21,55.25,31172.0,43.553,43.5766,43.5136,43.5451,31172.0
2018-09-21 13:30:00,55.26,55.28,55.2,55.25,24676.0,43.553,43.5687,43.5057,43.5451,24676.0
2018-09-21 13:40:00,55.25,55.33,55.25,55.31,15795.0,43.5451,43.6081,43.5451,43.5924,15795.0
2018-09-21 13:50:00,55.31,55.32,55.25,55.32,20861.0,43.5924,43.6003,43.5451,43.6003,20861.0
2018-09-21 14:00:00,55.32,55.32,55.28,55.3,42943.0,43.6003,43.6003,43.5687,43.5845,42943.0
2018-09-21 14:10:00,55.3,55.34,55.26,55.29,26945.0,43.5845,43.616,43.553,43.5766,26945.0
2018-09-21 14:20:00,55.29,55.31,55.27,55.31,99279.0,43.5766,43.5924,43.5609,43.5924,99279.0
2018-09-21 14:30:00,55.3,55.37,55.29,55.32,49269.0,43.5845,43.6397,43.5766,43.6003,49269.0
2018-09-21 14:40:00,55.31,55.32,55.28,55.3,42462.0,43.5924,43.6003,43.5687,43.5845,42462.0
2018-09-21 14:50:00,55.3,55.31,55.23,55.27,22187.0,43.5845,43.5924,43.5293,43.5609,22187.0
2018-09-21 15:00:00,55.26,55.27,55.23,55.24,44638.0,43.553,43.5609,43.5293,43.5372,44638.0
2018-09-21 15:10:00,55.25,55.27,55.21,55.24,75517.0,43.5451,43.5609,43.5136,43.5372,75517.0
2018-09-21 15:20:00,55.25,55.28,55.23,55.25,43564.0,43.5451,43.5687,43.5293,43.5451,43564.0
2018-09-21 15:30:00,55.25,55.27,55.21,55.27,73698.0,43.5451,43.5609,43.5136,43.5609,73698.0
2018-09-21 15:40:00,55.27,55.33,55.22,55.25,172209.0,43.5609,43.6081,43.5214,43.5451,172209.0
2018-09-21 15:50:00,55.25,55.41,55.25,55.33,263067.0,43.5451,43.6712,43.5451,43.6081,263067.0
2018-09-24 09:30:00,55.73,56.37,55.73,56.3,37582.0,43.9234,44.4278,43.9234,44.3726,37582.0
2018-09-24 09:40:00,56.32,56.38,56.1,56.11,25822.0,44.3884,44.4357,44.215,44.2229,25822.0
2018-09-24 09:50:00,56.09,56.27,56.04,56.25,22974.0,44.2071,44.349,44.1677,44.3332,22974.0
2018-09-24 10:00:00,56.25,56.34,56.2,56.25,62222.0,44.3332,44.4042,44.2938,44.3332,62222.0
2018-09-24 10:10:00,56.25,56.26,55.96,56.01,23976.0,44.3332,44.3411,44.1047,44.1441,23976.0
2018-09-24 10:20:00,55.98,55.99,55.81,55.86,26598.0,44.1204,44.1283,43.9865,44.0259,26598.0
2018-09-24 10:30:00,55.86,55.88,55.45,55.48,25111.0,44.0259,44.0416,43.7027,43.7264,25111.0
2018-09-24 10:40:00,55.45,55.58,55.42,55.44,42915.0,43.7027,43.8052,43.6791,43.6948,42915.0
2018-09-24 10:50:00,55.43,55.46,55.34,55.38,14734.0,43.687,43.7106,43.616,43.6476,14734.0
2018-09-24 11:00:00,55.39,55.52,55.39,55.43,26103.0,43.6554,43.7579,43.6554,43.687,26103.0
2018-09-24 11:10:00,55.42,55.45,55.33,55.44,15158.0,43.6791,43.7027,43.6081,43.6948,15158.0
2018-09-24 11:20:00,55.43,55.47,55.36,55.37,23612.0,43.687,43.7185,43.6318,43.6397,23612.0
2018-09-24 11:30:00,55.36,55.38,55.29,55.33,12885.0,43.6318,43.6476,43.5766,43.6081,12885.0
2018-09-24 11:40:00,55.33,55.34,55.23,55.25,13249.0,43.6081,43.616,43.5293,43.5451,13249.0
2018-09-24 11:50:00,55.26,55.27,55.18,55.25,11819.0,43.553,43.5609,43.4899,43.5451,11819.0
2018-09-24 12:00:00,55.24,55.35,55.19,55.34,40403.0,43.5372,43.6239,43.4978,43.616,40403.0
2018-09-24 12:10:00,55.29,55.33,55.19,55.23,17861.0,43.5766,43.6081,43.4978,43.5293,17861.0
2018-09-24 12:20:00,55.21,55.33,55.21,55.29,25313.0,43.5136,43.6081,43.5136,43.5766,25313.0
2018-09-24 12:30:00,55.31,55.33,55.24,55.33,12799.0,43.5924,43.6081,43.5372,43.6081,12799.0
2018-09-24 12:40:00,55.32,55.48,55.31,55.48,40380.0,43.6003,43.7264,43.5924,43.7264,40380.0
2018-09-24 12:50:00,55.5,55.55,55.32,55.34,21354.0,43.7421,43.7815,43.6003,43.616,21354.0
2018-09-24 13:00:00,55.34,55.35,55.24,55.25,16820.0,43.616,43.6239,43.5372,43.5451,16820.0
2018-09-24 13:10:00,55.24,55.29,55.22,55.29,15652.0,43.5372,43.5766,43.5214,43.5766,15652.0
2018-09-24 13:20:00,55.3,55.3,55.17,55.17,25915.0,43.5845,43.5845,43.482,43.482,25915.0
2018-09-24 13:30:00,55.17,55.33,55.17,55.3,19332.0,43.482,43.6081,43.482,43.5845,19332.0
2018-09-24 13:40:00,55.32,55.35,55.28,55.3,48170.0,43.6003,43.6239,43.5687,43.5845,48170.0
2018-09-24 13:50:00,55.3,55.52,55.29,55.46,66401.0,43.5845,43.7579,43.5766,43.7106,66401.0
2018-09-24 14:00:00,55.46,55.66,55.46,55.65,40820.0,43.7106,43.8682,43.7106,43.8604,40820.0
2018-09-24 14:10:00,55.66,55.68,55.58,55.64,24748.0,43.8682,43.884,43.8052,43.8525,24748.0
2018-09-24 14:20:00,55.64,55.72,55.62,55.7,34062.0,43.8525,43.9155,43.8367,43.8998,34062.0
2018-09-24 14:30:00,55.69,55.7,55.65,55.68,23112.0,43.8919,43.8998,43.8604,43.884,23112.0
2018-09-24 14:40:00,55.69,55.69,55.63,55.65,24517.0,43.8919,43.8919,43.8446,43.8604,24517.0
2018-09-24 14:50:00,55.65,55.67,55.59,55.61,35134.0,43.8604,43.8761,43.8131,43.8288,35134.0
2018-09-24 15:00:00,55.61,55.61,55.55,55.56,33044.0,43.8288,43.8288,43.7815,43.7894,33044.0
2018-09-24 15:10:00,55.57,55.61,55.54,55.61,31622.0,43.7973,43.8288,43.7737,43.8288,31622.0
2018-09-24 15:20:00,55.61,55.64,55.55,55.57,23023.0,43.8288,43.8525,43.7815,43.7973,23023.0
2018-09-24 15:30:00,55.57,55.62,55.54,55.54,37077.0,43.7973,43.8367,43.7737,43.7737,37077.0
2018-09-24 15:40:00,55.54,55.68,55.53,55.65,78991.0,43.7737,43.884,43.7658,43.8604,78991.0
2018-09-24 15:50:00,55.65,55.73,55.64,55.68,145817.0,43.8604,43.9234,43.8525,43.884,145817.0
2018-09-25 09:30:00,56.03,56.2,56.0,56.16,35552.0,44.1598,44.2938,44.1362,44.2623,35552.0
2018-09-25 09:40:00,56.19,56.48,56.13,56.36,42997.0,44.286,44.5145,44.2387,44.4199,42997.0
2018-09-25 09:50:00,56.37,56.42,56.21,56.3,49353.0,44.4278,44.4672,44.3017,44.3726,49353.0
2018-09-25 10:00:00,56.27,56.38,56.21,56.36,57205.0,44.349,44.4357,44.3017,44.4199,57205.0
2018-09-25 10:10:00,56.37,56.47,56.33,56.34,41763.0,44.4278,44.5066,44.3963,44.4042,41763.0
2018-09-25 10:20:00,56.34,56.49,56.32,56.37,72859.0,44.4042,44.5224,44.3884,44.4278,72859.0
2018-09-25 10:30:00,56.38,56.38,56.3,56.31,17455.0,44.4357,44.4357,44.3726,44.3805,17455.0
2018-09-25 10:40:00,56.3,56.31,56.24,56.27,61899.0,44.3726,44.3805,44.3254,44.349,61899.0
2018-09-25 10:50:00,56.26,56.51,56.25,56.25,74275.0,44.3411,44.5382,44.3332,44.3332,74275.0
2018-09-25 11:00:00,56.27,56.31,56.19,56.3,39945.0,44.349,44.3805,44.286,44.3726,39945.0
2018-09-25 11:10:00,56.3,56.35,56.25,56.25,53716.0,44.3726,44.4121,44.3332,44.3332,53716.0
2018-09-25 11:20:00,56.26,56.26,56.01,56.06,96218.0,44.3411,44.3411,44.1441,44.1835,96218.0
2018-09-25 11:30:00,56.05,56.14,56.0,56.06,28328.0,44.1756,44.2465,44.1362,44.1835,28328.0
2018-09-25 11:40:00,56.04,56.08,55.91,55.91,18082.0,44.1677,44.1993,44.0653,44.0653,18082.0
2018-09-25 11:50:00,55.9,55.9,55.83,55.86,20278.0,44.0574,44.0574,44.0022,44.0259,20278.0
2018-09-25 12:00:00,55.86,55.88,55.82,55.83,25977.0,44.0259,44.0416,43.9943,44.0022,25977.0
2018-09-25 12:10:00,55.83,55.85,55.8,55.85,20494.0,44.0022,44.018,43.9786,44.018,20494.0
2018-09-25 12:20:00,55.85,55.94,55.85,55.86,17403.0,44.018,44.0889,44.018,44.0259,17403.0
2018-09-25 12:30:00,55.86,55.87,55.83,55.84,14388.0,44.0259,44.0337,44.0022,44.0101,14388.0
2018-09-25 12:40:00,55.85,56.01,55.85,56.01,17132.0,44.018,44.1441,44.018,44.1441,17132.0
2018-09-25 12:50:00,56.0,56.07,55.99,56.07,18349.0,44.1362,44.1914,44.1283,44.1914,18349.0
2018-09-25 13:00:00,56.06,56.09,55.98,55.98,18231.0,44.1835,44.2071,44.1204,44.1204,18231.0
2018-09-25 13:10:00,55.98,56.0,55.95,55.98,17284.0,44.1204,44.1362,44.0968,44.1204,17284.0
2018-09-25 13:20:00,55.97,56.0,55.95,55.97,8707.0,44.1126,44.1362,44.0968,44.1126,8707.0
2018-09-25 13:30:00,55.97,56.0,55.96,55.99,23240.0,44.1126,44.1362,44.1047,44.1283,23240.0
2018-09-25 13:40:00,55.98,56.01,55.92,55.94,19532.0,44.1204,44.1441,44.0732,44.0889,19532.0
2018-09-25 13:50:00,55.95,56.03,55.95,56.03,12950.0,44.0968,44.1598,44.0968,44.1598,12950.0
2018-09-25 14:00:00,56.03,56.07,55.99,56.05,31377.0,44.1598,44.1914,44.1283,44.1756,31377.0
2018-09-25 14:10:00,56.06,56.13,56.05,56.13,20185.0,44.1835,44.2387,44.1756,44.2387,20185.0
2018-09-25 14:20:00,56.14,56.17,56.1,56.15,18558.0,44.2465,44.2702,44.215,44.2544,18558.0
2018-09-25 14:30:00,56.14,56.18,56.1,56.18,20451.0,44.2465,44.2781,44.215,44.2781,20451.0
2018-09-25 14:40:00,56.18,56.19,56.1,56.11,22131.0,44.2781,44.286,44.215,44.2229,22131.0
2018-09-25 14:50:00,56.12,56.13,56.09,56.13,14634.0,44.2308,44.2387,44.2071,44.2387,14634.0
2018-09-25 15:00:00,56.13,56.13,56.07,56.1,19863.0,44.2387,44.2387,44.1914,44.215,19863.0
2018-09-25 15:10:00,56.1,56.14,56.09,56.12,23658.0,44.215,44.2465,44.2071,44.2308,23658.0
2018-09-25 15:20:00,56.12,56.21,56.1,56.2,45642.0,44.2308,44.3017,44.215,44.2938,45642.0
2018-09-25 15:30:00,56.19,56.19,56.13,56.14,31671.0,44.286,44.286,44.2387,44.2465,31671.0
2018-09-25 15:40:00,56.15,56.2,56.1,56.11,52491.0,44.2544,44.2938,44.215,44.2229,52491.0
2018-09-25 15:50:00,56.1,56.14,56.09,56.12,168963.0,44.215,44.2465,44.2071,44.2308,168963.0
2018-09-26 09:30:00,56.03,56.08,55.78,55.97,42674.0,44.1598,44.1993,43.9628,44.1126,42674.0
2018-09-26 09:40:00,55.96,56.15,55.96,55.98,46551.0,44.1047,44.2544,44.1047,44.1204,46551.0
2018-09-26 09:50:00,56.0,56.15,55.97,56.09,61190.0,44.1362,44.2544,44.1126,44.2071,61190.0
2018-09-26 10:00:00,56.08,56.08,55.99,56.06,30316.0,44.1993,44.1993,44.1283,44.1835,30316.0
2018-09-26 10:10:00,56.05,56.15,56.02,56.15,35813.0,44.1756,44.2544,44.152,44.2544,35813.0
2018-09-26 10:20:00,56.15,56.45,56.14,56.41,37972.0,44.2544,44.4909,44.2465,44.4593,37972.0
2018-09-26 10:30:00,56.38,56.45,56.35,56.41,21160.0,44.4357,44.4909,44.4121,44.4593,21160.0
2018-09-26 10:40:00,56.38,56.42,56.26,56.42,21261.0,44.4357,44.4672,44.3411,44.4672,21261.0
2018-09-26 10:50:00,56.4,56.4,56.2,56.35,16140.0,44.4515,44.4515,44.2938,44.4121,16140.0
2018-09-26 11:00:00,56.32,56.32,56.15,56.16,7957.0,44.3884,44.3884,44.2544,44.2623,7957.0
2018-09-26 11:10:00,56.16,56.22,56.06,56.1,14025.0,44.2623,44.3096,44.1835,44.215,14025.0
2018-09-26 11:20:00,56.09,56.14,56.05,56.1,18733.0,44.2071,44.2465,44.1756,44.215,18733.0
2018-09-26 11:30:00,56.09,56.13,56.08,56.08,8731.0,44.2071,44.2387,44.1993,44.1993,8731.0
2018-09-26 11:40:00,56.09,56.13,56.08,56.13,25977.0,44.2071,44.2387,44.1993,44.2387,25977.0
2018-09-26 11:50:00,56.12,56.13,56.08,56.13,19624.0,44.2308,44.2387,44.1993,44.2387,19624.0
2018-09-26 12:00:00,56.13,56.19,56.1,56.11,26024.0,44.2387,44.286,44.215,44.2229,26024.0
2018-09-26 12:10:00,56.11,56.12,56.09,56.11,20924.0,44.2229,44.2308,44.2071,44.2229,20924.0
2018-09-26 12:20:00,56.1,56.15,56.09,56.13,10103.0,44.215,44.2544,44.2071,44.2387,10103.0
2018-09-26 12:30:00,56.13,56.22,56.09,56.21,15445.0,44.2387,44.3096,44.2071,44.3017,15445.0
2018-09-26 12:40:00,56.21,56.36,56.21,56.36,21863.0,44.3017,44.4199,44.3017,44.4199,21863.0
2018-09-26 12:50:00,56.36,56.43,56.31,56.32,14589.0,44.4199,44.4751,44.3805,44.3884,14589.0
2018-09-26 13:00:00,56.31,56.34,56.29,56.3,14081.0,44.3805,44.4042,44.3648,44.3726,14081.0
2018-09-26 13:10:00,56.3,56.35,56.29,56.32,19365.0,44.3726,44.4121,44.3648,44.3884,19365.0
2018-09-26 13:20:00,56.32,56.35,56.27,56.3,20827.0,44.3884,44.4121,44.349,44.3726,20827.0
2018-09-26 13:30:00,56.31,56.31,56.17,56.17,16852.0,44.3805,44.3805,44.2702,44.2702,16852.0
2018-09-26 13:40:00,56.17,56.18,56.03,56.03,14661.0,44.2702,44.2781,44.1598,44.1598,14661.0
2018-09-26 13:50:00,56.02,56.12,56.02,56.1,15670.0,44.152,44.2308,44.152,44.215,15670.0
2018-09-26 14:00:00,56.09,56.15,56.05,56.07,24871.0,44.2071,44.2544,44.1756,44.1914,24871.0
2018-09-26 14:10:00,56.06,56.12,56.0,56.01,21132.0,44.1835,44.2308,44.1362,44.1441,21132.0
2018-09-26 14:20:00,56.01,56.04,55.87,55.89,31734.0,44.1441,44.1677,44.0337,44.0495,31734.0
2018-09-26 14:30:00,55.89,55.89,55.77,55.81,24014.0,44.0495,44.0495,43.9549,43.9865,24014.0
2018-09-26 14:40:00,55.8,55.8,55.67,55.69,21380.0,43.9786,43.9786,43.8761,43.8919,21380.0
2018-09-26 14:50:00,55.7,55.73,55.67,55.69,22346.0,43.8998,43.9234,43.8761,43.8919,22346.0
2018-09-26 15:00:00,55.68,55.73,55.64,55.72,28052.0,43.884,43.9234,43.8525,43.9155,28052.0
2018-09-26 15:10:00,55.7,55.73,55.67,55.73,19250.0,43.8998,43.9234,43.8761,43.9234,19250.0
2018-09-26 15:20:00,55.73,55.8,55.65,55.65,25044.0,43.9234,43.9786,43.8604,43.8604,25044.0
2018-09-26 15:30:00,55.66,55.68,55.57,55.62,38503.0,43.8682,43.884,43.7973,43.8367,38503.0
2018-09-26 15:40:00,55.62,55.68,55.36,55.44,63108.0,43.8367,43.884,43.6318,43.6948,63108.0
2018-09-26 15:50:00,55.43,55.46,55.38,55.39,101577.0,43.687,43.7106,43.6476,43.6554,101577.0
2018-09-27 09:30:00,55.73,55.73,55.56,55.66,13420.0,43.9234,43.9234,43.7894,43.8682,13420.0
2018-09-27 09:40:00,55.74,55.92,55.61,55.64,16407.0,43.9313,44.0732,43.8288,43.8525,16407.0
2018-09-27 09:50:00,55.64,55.71,55.58,55.65,37602.0,43.8525,43.9076,43.8052,43.8604,37602.0
2018-09-27 10:00:00,55.65,55.75,55.62,55.69,17077.0,43.8604,43.9392,43.8367,43.8919,17077.0
2018-09-27 10:10:00,55.69,55.73,55.64,55.71,21579.0,43.8919,43.9234,43.8525,43.9076,21579.0
2018-09-27 10:20:00,55.71,55.79,55.71,55.74,26404.0,43.9076,43.9707,43.9076,43.9313,26404.0
2018-09-27 10:30:00,55.75,55.87,55.71,55.83,22336.0,43.9392,44.0337,43.9076,44.0022,22336.0
2018-09-27 10:40:00,55.82,55.96,55.8,55.95,29184.0,43.9943,44.1047,43.9786,44.0968,29184.0
2018-09-27 10:50:00,55.98,56.05,55.93,56.0,39575.0,44.1204,44.1756,44.081,44.1362,39575.0
2018-09-27 11:00:00,56.0,56.04,55.89,55.9,19498.0,44.1362,44.1677,44.0495,44.0574,19498.0
2018-09-27 11:10:00,55.89,55.89,55.66,55.78,26272.0,44.0495,44.0495,43.8682,43.9628,26272.0
2018-09-27 11:20:00,55.77,55.86,55.75,55.8,15690.0,43.9549,44.0259,43.9392,43.9786,15690.0
2018-09-27 11:30:00,55.82,55.87,55.78,55.87,12841.0,43.9943,44.0337,43.9628,44.0337,12841.0
2018-09-27 11:40:00,55.87,56.08,55.85,56.08,33307.0,44.0337,44.1993,44.018,44.1993,33307.0
2018-09-27 11:50:00,56.06,56.06,55.98,55.99,8170.0,44.1835,44.1835,44.1204,44.1283,8170.0
2018-09-27 12:00:00,55.98,56.05,55.96,56.04,15681.0,44.1204,44.1756,44.1047,44.1677,15681.0
2018-09-27 12:10:00,56.03,56.16,56.0,56.16,11504.0,44.1598,44.2623,44.1362,44.2623,11504.0
2018-09-27 12:20:00,56.19,56.3,56.15,56.3,28174.0,44.286,44.3726,44.2544,44.3726,28174.0
2018-09-27 12:30:00,56.29,56.29,56.15,56.25,31848.0,44.3648,44.3648,44.2544,44.3332,31848.0
2018-09-27 12:40:00,56.25,56.27,56.22,56.25,26240.0,44.3332,44.349,44.3096,44.3332,26240.0
2018-09-27 12:50:00,56.24,56.38,56.23,56.38,32963.0,44.3254,44.4357,44.3175,44.4357,32963.0
2018-09-27 13:00:00,56.37,56.48,56.33,56.36,29675.0,44.4278,44.5145,44.3963,44.4199,29675.0
2018-09-27 13:10:00,56.35,56.36,56.27,56.33,11251.0,44.4121,44.4199,44.349,44.3963,11251.0
2018-09-27 13:20:00,56.34,56.34,56.2,56.2,10751.0,44.4042,44.4042,44.2938,44.2938,10751.0
2018-09-27 13:30:00,56.2,56.22,56.17,56.19,12798.0,44.2938,44.3096,44.2702,44.286,12798.0
2018-09-27 13:40:00,56.19,56.21,56.14,56.2,7681.0,44.286,44.3017,44.2465,44.2938,7681.0
2018-09-27 13:50:00,56.2,56.22,56.15,56.22,14815.0,44.2938,44.3096,44.2544,44.3096,14815.0
2018-09-27 14:00:00,56.21,56.26,56.19,56.25,16854.0,44.3017,44.3411,44.286,44.3332,16854.0
2018-09-27 14:10:00,56.25,56.32,56.23,56.31,16060.0,44.3332,44.3884,44.3175,44.3805,16060.0
2018-09-27 14:20:00,56.31,56.32,56.26,56.3,28955.0,44.3805,44.3884,44.3411,44.3726,28955.0
2018-09-27 14:30:00,56.3,56.3,56.24,56.28,25093.0,44.3726,44.3726,44.3254,44.3569,25093.0
2018-09-27 14:40:00,56.28,56.3,56.24,56.25,18910.0,44.3569,44.3726,44.3254,44.3332,18910.0
2018-09-27 14:50:00,56.26,56.28,56.23,56.23,22836.0,44.3411,44.3569,44.3175,44.3175,22836.0
2018-09-27 15:00:00,56.23,56.3,56.23,56.25,17166.0,44.3175,44.3726,44.3175,44.3332,17166.0
2018-09-27 15:10:00,56.25,56.4,56.24,56.33,30674.0,44.3332,44.4515,44.3254,44.3963,30674.0
2018-09-27 15:20:00,56.34,56.38,56.33,56.36,19926.0,44.4042,44.4357,44.3963,44.4199,19926.0
2018-09-27 15:30:00,56.36,56.41,56.35,56.36,31560.0,44.4199,44.4593,44.4121,44.4199,31560.0
2018-09-27 15:40:00,56.35,56.36,56.3,56.34,42308.0,44.4121,44.4199,44.3726,44.4042,42308.0
2018-09-27 15:50:00,56.33,56.47,56.31,56.39,147375.0,44.3963,44.5066,44.3805,44.4436,147375.0
2018-09-28 09:30:00,56.24,56.42,56.23,56.34,13923.0,44.3254,44.4672,44.3175,44.4042,13923.0
2018-09-28 09:40:00,56.38,56.53,56.26,56.26,9534.0,44.4357,44.5539,44.3411,44.3411,9534.0
2018-09-28 09:50:00,56.26,56.36,56.26,56.32,7098.0,44.3411,44.4199,44.3411,44.3884,7098.0
2018-09-28 10:00:00,56.31,56.45,56.29,56.41,6273.0,44.3805,44.4909,44.3648,44.4593,6273.0
2018-09-28 10:10:00,56.4,56.57,56.37,56.57,11405.0,44.4515,44.5854,44.4278,44.5854,11405.0
2018-09-28 10:20:00,56.56,56.65,56.56,56.63,10300.0,44.5776,44.6485,44.5776,44.6327,10300.0
2018-09-28 10:30:00,56.57,56.62,56.5,56.57,13085.0,44.5854,44.6249,44.5303,44.5854,13085.0
2018-09-28 10:40:00,56.57,56.63,56.54,56.57,17486.0,44.5854,44.6327,44.5618,44.5854,17486.0
2018-09-28 10:50:00,56.58,56.71,56.57,56.67,16942.0,44.5933,44.6958,44.5854,44.6643,16942.0
2018-09-28 11:00:00,56.68,56.68,56.52,56.52,19039.0,44.6721,44.6721,44.546,44.546,19039.0
2018-09-28 11:10:00,56.52,56.55,56.48,56.54,14614.0,44.546,44.5697,44.5145,44.5618,14614.0
2018-09-28 11:20:00,56.54,56.68,56.52,56.66,11605.0,44.5618,44.6721,44.546,44.6564,11605.0
2018-09-28 11:30:00,56.66,56.77,56.65,56.76,28107.0,44.6564,44.7431,44.6485,44.7352,28107.0
2018-09-28 11:40:00,56.78,56.83,56.72,56.74,12492.0,44.751,44.7904,44.7037,44.7194,12492.0
2018-09-28 11:50:00,56.73,56.8,56.72,56.78,13597.0,44.7116,44.7667,44.7037,44.751,13597.0
2018-09-28 12:00:00,56.77,56.84,56.76,56.84,12325.0,44.7431,44.7982,44.7352,44.7982,12325.0
2018-09-28 12:10:00,56.83,56.99,56.82,56.97,13605.0,44.7904,44.9165,44.7825,44.9007,13605.0
2018-09-28 12:20:00,56.96,56.97,56.93,56.95,4520.0,44.8928,44.9007,44.8692,44.8849,4520.0
2018-09-28 12:30:00,56.95,56.97,56.9,56.97,6014.0,44.8849,44.9007,44.8455,44.9007,6014.0
2018-09-28 12:40:00,56.97,56.99,56.89,56.92,7761.0,44.9007,44.9165,44.8377,44.8613,7761.0
2018-09-28 12:50:00,56.92,57.14,56.92,57.1,17429.0,44.8613,45.0347,44.8613,45.0032,17429.0
2018-09-28 13:00:00,57.1,57.11,56.95,56.96,13483.0,45.0032,45.011,44.8849,44.8928,13483.0
2018-09-28 13:10:00,56.96,56.98,56.88,56.89,10779.0,44.8928,44.9086,44.8298,44.8377,10779.0
2018-09-28 13:20:00,56.88,56.91,56.84,56.87,16263.0,44.8298,44.8534,44.7982,44.8219,16263.0
2018-09-28 13:30:00,56.85,56.87,56.8,56.81,13808.0,44.8061,44.8219,44.7667,44.7746,13808.0
2018-09-28 13:40:00,56.81,56.81,56.75,56.77,16536.0,44.7746,44.7746,44.7273,44.7431,16536.0
2018-09-28 13:50:00,56.78,56.84,56.77,56.82,22362.0,44.751,44.7982,44.7431,44.7825,22362.0
2018-09-28 14:00:00,56.82,56.82,56.66,56.71,29313.0,44.7825,44.7825,44.6564,44.6958,29313.0
2018-09-28 14:10:00,56.71,56.74,56.61,56.62,25799.0,44.6958,44.7194,44.617,44.6249,25799.0
2018-09-28 14:20:00,56.62,56.62,56.5,56.54,30439.0,44.6249,44.6249,44.5303,44.5618,30439.0
2018-09-28 14:30:00,56.54,56.61,56.53,56.55,13083.0,44.5618,44.617,44.5539,44.5697,13083.0
2018-09-28 14:40:00,56.55,56.55,56.43,56.43,20136.0,44.5697,44.5697,44.4751,44.4751,20136.0
2018-09-28 14:50:00,56.43,56.46,56.39,56.43,24864.0,44.4751,44.4988,44.4436,44.4751,24864.0
2018-09-28 15:00:00,56.43,56.49,56.39,56.43,20652.0,44.4751,44.5224,44.4436,44.4751,20652.0
2018-09-28 15:10:00,56.43,56.43,56.37,56.41,22917.0,44.4751,44.4751,44.4278,44.4593,22917.0
2018-09-28 15:20:00,56.41,56.47,56.4,56.47,22494.0,44.4593,44.5066,44.4515,44.5066,22494.0
2018-09-28 15:30:00,56.47,56.5,56.41,56.45,44531.0,44.5066,44.5303,44.4593,44.4909,44531.0
2018-09-28 15:40:00,56.44,56.48,56.41,56.44,65731.0,44.483,44.5145,44.4593,44.483,65731.0
2018-09-28 15:50:00,56.43,56.45,56.28,56.3,110248.0,44.4751,44.4909,44.3569,44.3726,110248.0
2018-10-01 09:30:00,56.64,56.73,56.51,56.7,16516.0,44.6406,44.7116,44.5382,44.6879,16516.0
2018-10-01 09:40:00,56.69,56.91,56.68,56.78,29258.0,44.68,44.8534,44.6721,44.751,29258.0
2018-10-01 09:50:00,56.76,56.84,56.59,56.64,10382.0,44.7352,44.7982,44.6012,44.6406,10382.0
2018-10-01 10:00:00,56.7,56.83,56.63,56.73,12732.0,44.6879,44.7904,44.6327,44.7116,12732.0
2018-10-01 10:10:00,56.74,56.79,56.66,56.72,10121.0,44.7194,44.7588,44.6564,44.7037,10121.0
2018-10-01 10:20:00,56.71,56.71,56.57,56.58,17588.0,44.6958,44.6958,44.5854,44.5933,17588.0
2018-10-01 10:30:00,56.56,56.61,56.49,56.51,15598.0,44.5776,44.617,44.5224,44.5382,15598.0
2018-10-01 10:40:00,56.52,56.58,56.5,56.55,17658.0,44.546,44.5933,44.5303,44.5697,17658.0
2018-10-01 10:50:00,56.55,56.67,56.55,56.6,18705.0,44.5697,44.6643,44.5697,44.6091,18705.0
2018-10-01 11:00:00,56.6,56.81,56.6,56.81,24290.0,44.6091,44.7746,44.6091,44.7746,24290.0
2018-10-01 11:10:00,56.82,56.88,56.75,56.8,21741.0,44.7825,44.8298,44.7273,44.7667,21741.0
2018-10-01 11:20:00,56.82,57.01,56.81,56.97,23038.0,44.7825,44.9322,44.7746,44.9007,23038.0
2018-10-01 11:30:00,56.94,57.01,56.92,56.98,13640.0,44.8771,44.9322,44.8613,44.9086,13640.0
2018-10-01 11:40:00,56.98,57.09,56.96,57.07,24615.0,44.9086,44.9953,44.8928,44.9795,24615.0
2018-10-01 11:50:00,57.08,57.22,57.07,57.19,23933.0,44.9874,45.0977,44.9795,45.0741,23933.0
2018-10-01 12:00:00,57.2,57.33,57.17,57.32,23949.0,45.082,45.1844,45.0583,45.1766,23949.0
2018-10-01 12:10:00,57.32,57.38,57.31,57.36,12707.0,45.1766,45.2238,45.1687,45.2081,12707.0
2018-10-01 12:20:00,57.37,57.48,57.36,57.42,34445.0,45.216,45.3027,45.2081,45.2554,34445.0
2018-10-01 12:30:00,57.43,57.53,57.41,57.52,31340.0,45.2633,45.3421,45.2475,45.3342,31340.0
2018-10-01 12:40:00,57.51,57.52,57.44,57.52,22014.0,45.3263,45.3342,45.2711,45.3342,22014.0
2018-10-01 12:50:00,57.53,57.63,57.51,57.62,28906.0,45.3421,45.4209,45.3263,45.413,28906.0
2018-10-01 13:00:00,57.62,57.64,57.54,57.57,15236.0,45.413,45.4288,45.3499,45.3736,15236.0
2018-10-01 13:10:00,57.58,57.59,57.54,57.56,9060.0,45.3815,45.3894,45.3499,45.3657,9060.0
2018-10-01 13:20:00,57.56,57.65,57.56,57.65,12837.0,45.3657,45.4366,45.3657,45.4366,12837.0
2018-10-01 13:30:00,57.65,57.72,57.61,57.72,15694.0,45.4366,45.4918,45.4051,45.4918,15694.0
2018-10-01 13:40:00,57.72,57.76,57.71,57.75,16803.0,45.4918,45.5233,45.4839,45.5155,16803.0
2018-10-01 13:50:00,57.76,57.78,57.72,57.74,12915.0,45.5233,45.5391,45.4918,45.5076,12915.0
2018-10-01 14:00:00,57.75,57.76,57.72,57.76,24622.0,45.5155,45.5233,45.4918,45.5233,24622.0
2018-10-01 14:10:00,57.75,57.82,57.73,57.82,26081.0,45.5155,45.5706,45.4997,45.5706,26081.0
2018-10-01 14:20:00,57.82,57.91,57.81,57.88,23209.0,45.5706,45.6416,45.5627,45.6179,23209.0
2018-10-01 14:30:00,57.87,57.93,57.87,57.87,33348.0,45.61,45.6573,45.61,45.61,33348.0
2018-10-01 14:40:00,57.87,57.9,57.82,57.9,16402.0,45.61,45.6337,45.5706,45.6337,16402.0
2018-10-01 14:50:00,57.89,57.91,57.84,57.88,23114.0,45.6258,45.6416,45.5864,45.6179,23114.0
2018-10-01 15:00:00,57.88,57.9,57.84,57.87,89084.0,45.6179,45.6337,45.5864,45.61,89084.0
2018-10-01 15:10:00,57.87,57.88,57.76,57.77,40079.0,45.61,45.6179,45.5233,45.5312,40079.0
2018-10-01 15:20:00,57.76,57.78,57.59,57.63,55640.0,45.5233,45.5391,45.3894,45.4209,55640.0
2018-10-01 15:30:00,57.62,57.63,57.47,57.5,87328.0,45.413,45.4209,45.2948,45.3184,87328.0
2018-10-01 15:40:00,57.51,57.57,57.48,57.53,83989.0,45.3263,45.3736,45.3027,45.3421,83989.0
2018-10-01 15:50:00,57.53,57.61,57.52,57.6,150422.0,45.3421,45.4051,45.3342,45.3972,150422.0
2018-10-02 09:30:00,57.77,57.84,57.6,57.82,11397.0,45.5312,45.5864,45.3972,45.5706,11397.0
2018-10-02 09:40:00,57.73,57.76,57.34,57.37,12989.0,45.4997,45.5233,45.1923,45.216,12989.0
2018-10-02 09:50:00,57.38,57.38,57.18,57.32,31186.0,45.2238,45.2238,45.0662,45.1766,31186.0
2018-10-02 10:00:00,57.29,57.37,57.12,57.21,26643.0,45.1529,45.216,45.0189,45.0899,26643.0
2018-10-02 10:10:00,57.17,57.26,57.12,57.17,25579.0,45.0583,45.1293,45.0189,45.0583,25579.0
2018-10-02 10:20:00,57.19,57.24,57.11,57.15,15013.0,45.0741,45.1135,45.011,45.0426,15013.0
2018-10-02 10:30:00,57.21,57.21,57.11,57.15,31893.0,45.0899,45.0899,45.011,45.0426,31893.0
2018-10-02 10:40:00,57.15,57.15,57.01,57.13,25717.0,45.0426,45.0426,44.9322,45.0268,25717.0
2018-10-02 10:50:00,57.13,57.19,57.09,57.1,9029.0,45.0268,45.0741,44.9953,45.0032,9029.0
2018-10-02 11:00:00,57.1,57.21,57.09,57.19,15343.0,45.0032,45.0899,44.9953,45.0741,15343.0
2018-10-02 11:10:00,57.2,57.23,57.13,57.15,15655.0,45.082,45.1056,45.0268,45.0426,15655.0
2018-10-02 11:20:00,57.14,57.18,57.12,57.12,22205.0,45.0347,45.0662,45.0189,45.0189,22205.0
2018-10-02 11:30:00,57.13,57.18,57.11,57.13,6884.0,45.0268,45.0662,45.011,45.0268,6884.0
2018-10-02 11:40:00,57.13,57.3,57.13,57.27,10700.0,45.0268,45.1608,45.0268,45.1371,10700.0
2018-10-02 11:50:00,57.27,57.34,57.25,57.31,9842.0,45.1371,45.1923,45.1214,45.1687,9842.0
2018-10-02 12:00:00,57.31,57.34,57.3,57.33,11559.0,45.1687,45.1923,45.1608,45.1844,11559.0
2018-10-02 12:10:00,57.33,57.33,57.11,57.12,10365.0,45.1844,45.1844,45.011,45.0189,10365.0
2018-10-02 12:20:00,57.12,57.26,57.12,57.25,7568.0,45.0189,45.1293,45.0189,45.1214,7568.0
2018-10-02 12:30:00,57.26,57.3,57.25,57.27,9521.0,45.1293,45.1608,45.1214,45.1371,9521.0
2018-10-02 12:40:00,57.25,57.26,57.13,57.14,10172.0,45.1214,45.1293,45.0268,45.0347,10172.0
2018-10-02 12:50:00,57.14,57.16,57.11,57.13,9401.0,45.0347,45.0505,45.011,45.0268,9401.0
2018-10-02 13:00:00,57.15,57.17,57.07,57.1,11318.0,45.0426,45.0583,44.9795,45.0032,11318.0
2018-10-02 13:10:00,57.1,57.11,57.03,57.09,14468.0,45.0032,45.011,44.948,44.9953,14468.0
2018-10-02 13:20:00,57.1,57.11,57.07,57.09,17442.0,45.0032,45.011,44.9795,44.9953,17442.0
2018-10-02 13:30:00,57.1,57.2,57.1,57.2,14381.0,45.0032,45.082,45.0032,45.082,14381.0
2018-10-02 13:40:00,57.2,57.21,57.14,57.15,11932.0,45.082,45.0899,45.0347,45.0426,11932.0
2018-10-02 13:50:00,57.16,57.19,57.14,57.17,13083.0,45.0505,45.0741,45.0347,45.0583,13083.0
2018-10-02 14:00:00,57.18,57.23,57.17,57.2,14104.0,45.0662,45.1056,45.0583,45.082,14104.0
2018-10-02 14:10:00,57.21,57.32,57.19,57.3,19797.0,45.0899,45.1766,45.0741,45.1608,19797.0
2018-10-02 14:20:00,57.31,57.32,57.28,57.28,8979.0,45.1687,45.1766,45.145,45.145,8979.0
2018-10-02 14:30:00,57.28,57.28,57.18,57.23,18273.0,45.145,45.145,45.0662,45.1056,18273.0
2018-10-02 14:40:00,57.23,57.29,57.23,57.25,14539.0,45.1056,45.1529,45.1056,45.1214,14539.0
2018-10-02 14:50:00,57.25,57.25,57.19,57.22,13323.0,45.1214,45.1214,45.0741,45.0977,13323.0
2018-10-02 15:00:00,57.22,57.23,57.11,57.13,19409.0,45.0977,45.1056,45.011,45.0268,19409.0
2018-10-02 15:10:00,57.13,57.16,57.13,57.13,21398.0,45.0268,45.0505,45.0268,45.0268,21398.0
2018-10-02 15:20:00,57.14,57.19,57.12,57.19,29861.0,45.0347,45.0741,45.0189,45.0741,29861.0
2018-10-02 15:30:00,57.19,57.25,57.15,57.16,48359.0,45.0741,45.1214,45.0426,45.0505,48359.0
2018-10-02 15:40:00,57.16,57.19,57.15,57.16,37435.0,45.0505,45.0741,45.0426,45.0505,37435.0
2018-10-02 15:50:00,57.15,57.15,57.09,57.13,104475.0,45.0426,45.0426,44.9953,45.0268,104475.0
2018-10-03 09:30:00,57.92,58.12,57.02,58.08,76573.0,45.6494,45.8071,44.9401,45.7755,76573.0
2018-10-03 09:40:00,58.11,58.39,57.99,58.33,79235.0,45.7992,46.0199,45.7046,45.9726,79235.0
2018-10-03 09:50:00,58.33,58.42,58.3,58.41,34825.0,45.9726,46.0435,45.9489,46.0356,34825.0
2018-10-03 10:00:00,58.4,58.47,58.32,58.34,38989.0,46.0278,46.0829,45.9647,45.9805,38989.0
2018-10-03 10:10:00,58.34,58.56,58.34,58.56,44133.0,45.9805,46.1539,45.9805,46.1539,44133.0
2018-10-03 10:20:00,58.54,58.85,58.53,58.85,209513.0,46.1381,46.3824,46.1302,46.3824,209513.0
2018-10-03 10:30:00,58.8,58.9,58.62,58.65,86841.0,46.343,46.4218,46.2011,46.2248,86841.0
2018-10-03 10:40:00,58.65,59.07,58.65,58.89,35712.0,46.2248,46.5558,46.2248,46.4139,35712.0
2018-10-03 10:50:00,58.89,59.03,58.87,58.97,54600.0,46.4139,46.5243,46.3982,46.477,54600.0
2018-10-03 11:00:00,58.97,59.0,58.8,58.83,105549.0,46.477,46.5006,46.343,46.3667,105549.0
2018-10-03 11:10:00,58.84,59.0,58.83,58.99,189471.0,46.3745,46.5006,46.3667,46.4928,189471.0
2018-10-03 11:20:00,58.99,59.01,58.84,58.87,64801.0,46.4928,46.5085,46.3745,46.3982,64801.0
2018-10-03 11:30:00,58.88,59.01,58.85,58.94,50365.0,46.4061,46.5085,46.3824,46.4534,50365.0
2018-10-03 11:40:00,58.95,59.03,58.89,59.02,48231.0,46.4612,46.5243,46.4139,46.5164,48231.0
2018-10-03 11:50:00,59.03,59.21,59.02,59.17,33795.0,46.5243,46.6662,46.5164,46.6346,33795.0
2018-10-03 12:00:00,59.17,59.17,59.02,59.05,14604.0,46.6346,46.6346,46.5164,46.5401,14604.0
2018-10-03 12:10:00,59.06,59.07,58.96,58.98,21062.0,46.5479,46.5558,46.4691,46.4849,21062.0
2018-10-03 12:20:00,58.97,59.03,58.97,59.0,24586.0,46.477,46.5243,46.477,46.5006,24586.0
2018-10-03 12:30:00,58.99,58.99,58.8,58.81,28174.0,46.4928,46.4928,46.343,46.3509,28174.0
2018-10-03 12:40:00,58.82,58.83,58.72,58.78,15984.0,46.3588,46.3667,46.28,46.3273,15984.0
2018-10-03 12:50:00,58.79,58.89,58.76,58.82,22602.0,46.3351,46.4139,46.3115,46.3588,22602.0
2018-10-03 13:00:00,58.81,58.88,58.79,58.88,24472.0,46.3509,46.4061,46.3351,46.4061,24472.0
2018-10-03 13:10:00,58.89,58.93,58.86,58.9,14194.0,46.4139,46.4455,46.3903,46.4218,14194.0
2018-10-03 13:20:00,58.91,58.95,58.88,58.93,16504.0,46.4297,46.4612,46.4061,46.4455,16504.0
2018-10-03 13:30:00,58.94,59.04,58.93,58.94,22031.0,46.4534,46.5322,46.4455,46.4534,22031.0
2018-10-03 13:40:00,58.94,58.97,58.87,58.88,17037.0,46.4534,46.477,46.3982,46.4061,17037.0
2018-10-03 13:50:00,58.88,58.92,58.84,58.89,32071.0,46.4061,46.4376,46.3745,46.4139,32071.0
2018-10-03 14:00:00,58.89,58.9,58.84,58.85,20634.0,46.4139,46.4218,46.3745,46.3824,20634.0
2018-10-03 14:10:00,58.86,58.95,58.86,58.95,26130.0,46.3903,46.4612,46.3903,46.4612,26130.0
2018-10-03 14:20:00,58.95,58.95,58.86,58.9,25372.0,46.4612,46.4612,46.3903,46.4218,25372.0
2018-10-03 14:30:00,58.9,58.9,58.77,58.8,20894.0,46.4218,46.4218,46.3194,46.343,20894.0
2018-10-03 14:40:00,58.79,58.81,58.6,58.6,50394.0,46.3351,46.3509,46.1854,46.1854,50394.0
2018-10-03 14:50:00,58.59,58.64,58.48,58.6,27911.0,46.1775,46.2169,46.0908,46.1854,27911.0
2018-10-03 15:00:00,58.61,58.64,58.53,58.59,37815.0,46.1933,46.2169,46.1302,46.1775,37815.0
2018-10-03 15:10:00,58.59,58.61,58.52,58.53,41422.0,46.1775,46.1933,46.1223,46.1302,41422.0
2018-10-03 15:20:00,58.53,58.55,58.39,58.42,45625.0,46.1302,46.146,46.0199,46.0435,45625.0
2018-10-03 15:30:00,58.43,58.47,58.3,58.3,97675.0,46.0514,46.0829,45.9489,45.9489,97675.0
2018-10-03 15:40:00,58.31,58.42,58.27,58.38,105960.0,45.9568,46.0435,45.9253,46.012,105960.0
2018-10-03 15:50:00,58.37,58.43,58.33,58.38,185221.0,46.0041,46.0514,45.9726,46.012,185221.0
2018-10-04 09:30:00,58.33,58.37,58.01,58.28,18526.0,45.9726,46.0041,45.7204,45.9332,18526.0
2018-10-04 09:40:00,58.3,58.52,58.11,58.5,18748.0,45.9489,46.1223,45.7992,46.1066,18748.0
2018-10-04 09:50:00,58.5,58.85,58.49,58.63,45164.0,46.1066,46.3824,46.0987,46.209,45164.0
2018-10-04 10:00:00,58.63,58.75,58.54,58.68,31470.0,46.209,46.3036,46.1381,46.2484,31470.0
2018-10-04 10:10:00,58.65,58.83,58.6,58.65,24538.0,46.2248,46.3667,46.1854,46.2248,24538.0
2018-10-04 10:20:00,58.65,58.7,58.44,58.7,12296.0,46.2248,46.2642,46.0593,46.2642,12296.0
2018-10-04 10:30:00,58.69,58.84,58.64,58.71,16964.0,46.2563,46.3745,46.2169,46.2721,16964.0
2018-10-04 10:40:00,58.71,58.74,58.57,58.6,11418.0,46.2721,46.2957,46.1617,46.1854,11418.0
2018-10-04 10:50:00,58.61,58.8,58.6,58.64,15269.0,46.1933,46.343,46.1854,46.2169,15269.0
2018-10-04 11:00:00,58.66,58.72,58.5,58.55,7056.0,46.2327,46.28,46.1066,46.146,7056.0
2018-10-04 11:10:00,58.51,58.55,58.45,58.53,9623.0,46.1145,46.146,46.0672,46.1302,9623.0
2018-10-04 11:20:00,58.57,58.66,58.48,58.48,19347.0,46.1617,46.2327,46.0908,46.0908,19347.0
2018-10-04 11:30:00,58.47,58.54,58.46,58.47,12701.0,46.0829,46.1381,46.075,46.0829,12701.0
2018-10-04 11:40:00,58.43,58.45,58.32,58.33,11001.0,46.0514,46.0672,45.9647,45.9726,11001.0
2018-10-04 11:50:00,58.34,58.38,58.28,58.29,9986.0,45.9805,46.012,45.9332,45.9411,9986.0
2018-10-04 12:00:00,58.28,58.32,58.15,58.2,16122.0,45.9332,45.9647,45.8307,45.8701,16122.0
2018-10-04 12:10:00,58.2,58.2,57.94,57.94,10913.0,45.8701,45.8701,45.6652,45.6652,10913.0
2018-10-04 12:20:00,57.93,57.94,57.72,57.82,23738.0,45.6573,45.6652,45.4918,45.5706,23738.0
2018-10-04 12:30:00,57.83,58.06,57.83,57.97,11580.0,45.5785,45.7598,45.5785,45.6889,11580.0
2018-10-04 12:40:00,58.0,58.16,57.97,58.13,14941.0,45.7125,45.8386,45.6889,45.815,14941.0
2018-10-04 12:50:00,58.11,58.13,58.03,58.07,10418.0,45.7992,45.815,45.7361,45.7677,10418.0
2018-10-04 13:00:00,58.06,58.13,58.04,58.13,11458.0,45.7598,45.815,45.744,45.815,11458.0
2018-10-04 13:10:00,58.13,58.13,57.99,58.02,10123.0,45.815,45.815,45.7046,45.7283,10123.0
2018-10-04 13:20:00,58.01,58.16,58.01,58.14,8023.0,45.7204,45.8386,45.7204,45.8228,8023.0
2018-10-04 13:30:00,58.13,58.13,57.9,57.95,11036.0,45.815,45.815,45.6337,45.6731,11036.0
2018-10-04 13:40:00,57.94,58.09,57.93,58.09,13035.0,45.6652,45.7834,45.6573,45.7834,13035.0
2018-10-04 13:50:00,58.12,58.14,58.06,58.11,6303.0,45.8071,45.8228,45.7598,45.7992,6303.0
2018-10-04 14:00:00,58.1,58.11,58.0,58.06,10807.0,45.7913,45.7992,45.7125,45.7598,10807.0
2018-10-04 14:10:00,58.04,58.1,58.04,58.05,15050.0,45.744,45.7913,45.744,45.7519,15050.0
2018-10-04 14:20:00,58.05,58.14,58.0,58.12,51112.0,45.7519,45.8228,45.7125,45.8071,51112.0
2018-10-04 14:30:00,58.13,58.29,58.12,58.28,22997.0,45.815,45.9411,45.8071,45.9332,22997.0
2018-10-04 14:40:00,58.27,58.36,58.24,58.26,25220.0,45.9253,45.9962,45.9017,45.9174,25220.0
2018-10-04 14:50:00,58.26,58.31,58.25,58.3,9240.0,45.9174,45.9568,45.9095,45.9489,9240.0
2018-10-04 15:00:00,58.28,58.31,58.24,58.31,12528.0,45.9332,45.9568,45.9017,45.9568,12528.0
2018-10-04 15:10:00,58.31,58.35,58.26,58.33,11141.0,45.9568,45.9883,45.9174,45.9726,11141.0
2018-10-04 15:20:00,58.33,58.34,58.23,58.24,13687.0,45.9726,45.9805,45.8938,45.9017,13687.0
2018-10-04 15:30:00,58.24,58.25,58.17,58.22,22872.0,45.9017,45.9095,45.8465,45.8859,22872.0
2018-10-04 15:40:00,58.22,58.35,58.21,58.3,25074.0,45.8859,45.9883,45.878,45.9489,25074.0
2018-10-04 15:50:00,58.3,58.35,58.27,58.3,84854.0,45.9489,45.9883,45.9253,45.9489,84854.0
2018-10-05 09:30:00,58.31,58.6,58.25,58.34,16616.0,45.9568,46.1854,45.9095,45.9805,16616.0
2018-10-05 09:40:00,58.41,58.44,58.05,58.05,11708.0,46.0356,46.0593,45.7519,45.7519,11708.0
2018-10-05 09:50:00,58.04,58.06,57.88,58.03,22153.0,45.744,45.7598,45.6179,45.7361,22153.0
2018-10-05 10:00:00,58.07,58.38,58.03,58.32,17081.0,45.7677,46.012,45.7361,45.9647,17081.0
2018-10-05 10:10:00,58.33,58.38,58.22,58.24,8992.0,45.9726,46.012,45.8859,45.9017,8992.0
2018-10-05 10:20:00,58.25,58.38,58.23,58.38,47846.0,45.9095,46.012,45.8938,46.012,47846.0
2018-10-05 10:30:00,58.39,58.46,58.28,58.38,11599.0,46.0199,46.075,45.9332,46.012,11599.0
2018-10-05 10:40:00,58.36,58.37,58.24,58.26,6261.0,45.9962,46.0041,45.9017,45.9174,6261.0
2018-10-05 10:50:00,58.25,58.38,58.22,58.35,5702.0,45.9095,46.012,45.8859,45.9883,5702.0
2018-10-05 11:00:00,58.38,58.48,58.34,58.35,12682.0,46.012,46.0908,45.9805,45.9883,12682.0
2018-10-05 11:10:00,58.35,58.47,58.34,58.46,9525.0,45.9883,46.0829,45.9805,46.075,9525.0
2018-10-05 11:20:00,58.45,58.61,58.38,58.57,8196.0,46.0672,46.1933,46.012,46.1617,8196.0
2018-10-05 11:30:00,58.56,58.59,58.34,58.34,6035.0,46.1539,46.1775,45.9805,45.9805,6035.0
2018-10-05 11:40:00,58.35,58.42,58.34,58.4,28570.0,45.9883,46.0435,45.9805,46.0278,28570.0
2018-10-05 11:50:00,58.42,58.45,58.17,58.2,22997.0,46.0435,46.0672,45.8465,45.8701,22997.0
2018-10-05 12:00:00,58.19,58.21,58.13,58.21,8310.0,45.8622,45.878,45.815,45.878,8310.0
2018-10-05 12:10:00,58.21,58.21,58.09,58.18,9717.0,45.878,45.878,45.7834,45.8544,9717.0
2018-10-05 12:20:00,58.19,58.28,58.19,58.21,25603.0,45.8622,45.9332,45.8622,45.878,25603.0
2018-10-05 12:30:00,58.2,58.25,58.18,58.22,15302.0,45.8701,45.9095,45.8544,45.8859,15302.0
2018-10-05 12:40:00,58.21,58.21,58.08,58.14,6812.0,45.878,45.878,45.7755,45.8228,6812.0
2018-10-05 12:50:00,58.15,58.28,58.13,58.21,11326.0,45.8307,45.9332,45.815,45.878,11326.0
2018-10-05 13:00:00,58.18,58.22,58.1,58.12,7921.0,45.8544,45.8859,45.7913,45.8071,7921.0
2018-10-05 13:10:00,58.12,58.12,58.02,58.02,5237.0,45.8071,45.8071,45.7283,45.7283,5237.0
2018-10-05 13:20:00,58.01,58.01,57.92,58.0,13826.0,45.7204,45.7204,45.6494,45.7125,13826.0
2018-10-05 13:30:00,58.0,58.03,57.93,58.0,6400.0,45.7125,45.7361,45.6573,45.7125,6400.0
2018-10-05 13:40:00,58.0,58.13,58.0,58.1,8171.0,45.7125,45.815,45.7125,45.7913,8171.0
2018-10-05 13:50:00,58.12,58.14,58.09,58.14,6151.0,45.8071,45.8228,45.7834,45.8228,6151.0
2018-10-05 14:00:00,58.15,58.25,58.13,58.24,10645.0,45.8307,45.9095,45.815,45.9017,10645.0
2018-10-05 14:10:00,58.25,58.36,58.23,58.34,12086.0,45.9095,45.9962,45.8938,45.9805,12086.0
2018-10-05 14:20:00,58.35,58.42,58.29,58.39,22065.0,45.9883,46.0435,45.9411,46.0199,22065.0
2018-10-05 14:30:00,58.4,58.44,58.35,58.43,14329.0,46.0278,46.0593,45.9883,46.0514,14329.0
2018-10-05 14:40:00,58.43,58.44,58.34,58.37,10186.0,46.0514,46.0593,45.9805,46.0041,10186.0
2018-10-05 14:50:00,58.37,58.4,58.33,58.38,10969.0,46.0041,46.0278,45.9726,46.012,10969.0
2018-10-05 15:00:00,58.4,58.46,58.36,58.43,15043.0,46.0278,46.075,45.9962,46.0514,15043.0
2018-10-05 15:10:00,58.43,58.43,58.36,58.39,12844.0,46.0514,46.0514,45.9962,46.0199,12844.0
2018-10-05 15:20:00,58.39,58.47,58.37,58.43,17125.0,46.0199,46.0829,46.0041,46.0514,17125.0
2018-10-05 15:30:00,58.43,58.43,58.28,58.29,22795.0,46.0514,46.0514,45.9332,45.9411,22795.0
2018-10-05 15:40:00,58.29,58.51,58.28,58.5,32470.0,45.9411,46.1145,45.9332,46.1066,32470.0
2018-10-05 15:50:00,58.5,58.55,58.46,58.51,63717.0,46.1066,46.146,46.075,46.1145,63717.0
2018-10-08 09:30:00,58.07,58.11,57.79,57.94,22798.0,45.7677,45.7992,45.547,45.6652,22798.0
2018-10-08 09:40:00,57.96,58.0,57.83,57.91,9145.0,45.681,45.7125,45.5785,45.6416,9145.0
2018-10-08 09:50:00,57.9,58.08,57.89,58.06,19291.0,45.6337,45.7755,45.6258,45.7598,19291.0
2018-10-08 10:00:00,58.07,58.31,58.06,58.3,15150.0,45.7677,45.9568,45.7598,45.9489,15150.0
2018-10-08 10:10:00,58.28,58.38,58.26,58.27,16201.0,45.9332,46.012,45.9174,45.9253,16201.0
2018-10-08 10:20:00,58.26,58.27,58.18,58.22,19742.0,45.9174,45.9253,45.8544,45.8859,19742.0
2018-10-08 10:30:00,58.2,58.26,58.17,58.23,13839.0,45.8701,45.9174,45.8465,45.8938,13839.0
2018-10-08 10:40:00,58.24,58.24,58.11,58.13,9855.0,45.9017,45.9017,45.7992,45.815,9855.0
2018-10-08 10:50:00,58.15,58.17,58.08,58.14,10580.0,45.8307,45.8465,45.7755,45.8228,10580.0
2018-10-08 11:00:00,58.14,58.15,58.04,58.06,16368.0,45.8228,45.8307,45.744,45.7598,16368.0
2018-10-08 11:10:00,58.06,58.22,58.05,58.22,11371.0,45.7598,45.8859,45.7519,45.8859,11371.0
2018-10-08 11:20:00,58.2,58.28,58.16,58.24,11453.0,45.8701,45.9332,45.8386,45.9017,11453.0
2018-10-08 11:30:00,58.25,58.28,58.08,58.13,11462.0,45.9095,45.9332,45.7755,45.815,11462.0
2018-10-08 11:40:00,58.13,58.13,57.92,57.93,12338.0,45.815,45.815,45.6494,45.6573,12338.0
2018-10-08 11:50:00,57.92,57.93,57.74,57.76,21305.0,45.6494,45.6573,45.5076,45.5233,21305.0
2018-10-08 12:00:00,57.78,57.83,57.69,57.79,33222.0,45.5391,45.5785,45.4682,45.547,33222.0
2018-10-08 12:10:00,57.78,57.78,57.68,57.71,10142.0,45.5391,45.5391,45.4603,45.4839,10142.0
2018-10-08 12:20:00,57.7,57.72,57.64,57.66,29594.0,45.4761,45.4918,45.4288,45.4445,29594.0
2018-10-08 12:30:00,57.66,57.66,57.55,57.58,18942.0,45.4445,45.4445,45.3578,45.3815,18942.0
2018-10-08 12:40:00,57.57,57.58,57.5,57.5,9940.0,45.3736,45.3815,45.3184,45.3184,9940.0
2018-10-08 12:50:00,57.51,57.51,57.43,57.43,16094.0,45.3263,45.3263,45.2633,45.2633,16094.0
2018-10-08 13:00:00,57.43,57.6,57.43,57.57,30029.0,45.2633,45.3972,45.2633,45.3736,30029.0
2018-10-08 13:10:00,57.56,57.58,57.52,57.57,12378.0,45.3657,45.3815,45.3342,45.3736,12378.0
2018-10-08 13:20:00,57.56,57.59,57.54,57.58,15491.0,45.3657,45.3894,45.3499,45.3815,15491.0
2018-10-08 13:30:00,57.58,57.7,57.57,57.64,30998.0,45.3815,45.4761,45.3736,45.4288,30998.0
2018-10-08 13:40:00,57.64,57.65,57.58,57.59,20327.0,45.4288,45.4366,45.3815,45.3894,20327.0
2018-10-08 13:50:00,57.59,57.61,57.56,57.58,16137.0,45.3894,45.4051,45.3657,45.3815,16137.0
2018-10-08 14:00:00,57.59,57.64,57.55,57.57,29391.0,45.3894,45.4288,45.3578,45.3736,29391.0
2018-10-08 14:10:00,57.56,57.56,57.49,57.5,9323.0,45.3657,45.3657,45.3105,45.3184,9323.0
2018-10-08 14:20:00,57.51,57.58,57.51,57.58,10761.0,45.3263,45.3815,45.3263,45.3815,10761.0
2018-10-08 14:30:00,57.56,57.6,57.54,57.56,8699.0,45.3657,45.3972,45.3499,45.3657,8699.0
2018-10-08 14:40:00,57.57,57.64,57.56,57.64,9688.0,45.3736,45.4288,45.3657,45.4288,9688.0
2018-10-08 14:50:00,57.64,57.64,57.58,57.6,12658.0,45.4288,45.4288,45.3815,45.3972,12658.0
2018-10-08 15:00:00,57.59,57.63,57.57,57.59,16089.0,45.3894,45.4209,45.3736,45.3894,16089.0
2018-10-08 15:10:00,57.59,57.65,57.59,57.62,16820.0,45.3894,45.4366,45.3894,45.413,16820.0
2018-10-08 15:20:00,57.63,57.7,57.6,57.7,19818.0,45.4209,45.4761,45.3972,45.4761,19818.0
2018-10-08 15:30:00,57.7,57.71,57.63,57.71,26328.0,45.4761,45.4839,45.4209,45.4839,26328.0
2018-10-08 15:40:00,57.71,57.85,57.71,57.84,48651.0,45.4839,45.5943,45.4839,45.5864,48651.0
2018-10-08 15:50:00,57.84,57.87,57.74,57.74,116055.0,45.5864,45.61,45.5076,45.5076,116055.0
2018-10-09 09:30:00,57.96,58.05,57.72,57.72,17034.0,45.681,45.7519,45.4918,45.4918,17034.0
2018-10-09 09:40:00,57.7,57.89,57.56,57.89,6681.0,45.4761,45.6258,45.3657,45.6258,6681.0
2018-10-09 09:50:00,57.88,58.25,57.82,58.24,19664.0,45.6179,45.9095,45.5706,45.9017,19664.0
2018-10-09 10:00:00,58.32,58.32,58.08,58.1,19956.0,45.9647,45.9647,45.7755,45.7913,19956.0
2018-10-09 10:10:00,58.11,58.17,57.9,57.98,17662.0,45.7992,45.8465,45.6337,45.6967,17662.0
2018-10-09 10:20:00,57.98,58.15,57.92,58.15,9632.0,45.6967,45.8307,45.6494,45.8307,9632.0
2018-10-09 10:30:00,58.14,58.42,58.13,58.26,12959.0,45.8228,46.0435,45.815,45.9174,12959.0
2018-10-09 10:40:00,58.27,58.4,58.26,58.4,13336.0,45.9253,46.0278,45.9174,46.0278,13336.0
2018-10-09 10:50:00,58.4,58.45,58.36,58.38,23432.0,46.0278,46.0672,45.9962,46.012,23432.0
2018-10-09 11:00:00,58.38,58.39,58.08,58.12,29212.0,46.012,46.0199,45.7755,45.8071,29212.0
2018-10-09 11:10:00,58.12,58.4,58.1,58.35,12008.0,45.8071,46.0278,45.7913,45.9883,12008.0
2018-10-09 11:20:00,58.37,58.49,58.37,58.44,18241.0,46.0041,46.0987,46.0041,46.0593,18241.0
2018-10-09 11:30:00,58.43,58.44,58.26,58.26,7399.0,46.0514,46.0593,45.9174,45.9174,7399.0
2018-10-09 11:40:00,58.24,58.34,58.22,58.24,13677.0,45.9017,45.9805,45.8859,45.9017,13677.0
2018-10-09 11:50:00,58.26,58.33,58.26,58.3,11197.0,45.9174,45.9726,45.9174,45.9489,11197.0
2018-10-09 12:00:00,58.31,58.36,58.27,58.3,11771.0,45.9568,45.9962,45.9253,45.9489,11771.0
2018-10-09 12:10:00,58.3,58.31,58.25,58.29,6600.0,45.9489,45.9568,45.9095,45.9411,6600.0
2018-10-09 12:20:00,58.29,58.4,58.28,58.39,17684.0,45.9411,46.0278,45.9332,46.0199,17684.0
2018-10-09 12:30:00,58.39,58.4,58.32,58.34,23867.0,46.0199,46.0278,45.9647,45.9805,23867.0
2018-10-09 12:40:00,58.35,58.38,58.23,58.24,17591.0,45.9883,46.012,45.8938,45.9017,17591.0
2018-10-09 12:50:00,58.23,58.24,58.16,58.2,13346.0,45.8938,45.9017,45.8386,45.8701,13346.0
2018-10-09 13:00:00,58.19,58.23,58.14,58.19,13501.0,45.8622,45.8938,45.8228,45.8622,13501.0
2018-10-09 13:10:00,58.19,58.23,58.18,58.2,10621.0,45.8622,45.8938,45.8544,45.8701,10621.0
2018-10-09 13:20:00,58.2,58.29,58.19,58.24,15669.0,45.8701,45.9411,45.8622,45.9017,15669.0
2018-10-09 13:30:00,58.24,58.24,58.13,58.2,22155.0,45.9017,45.9017,45.815,45.8701,22155.0
2018-10-09 13:40:00,58.2,58.24,58.18,58.21,21680.0,45.8701,45.9017,45.8544,45.878,21680.0
2018-10-09 13:50:00,58.21,58.3,58.21,58.25,21284.0,45.878,45.9489,45.878,45.9095,21284.0
2018-10-09 14:00:00,58.24,58.25,58.11,58.14,15368.0,45.9017,45.9095,45.7992,45.8228,15368.0
2018-10-09 14:10:00,58.13,58.24,58.13,58.17,12545.0,45.815,45.9017,45.815,45.8465,12545.0
2018-10-09 14:20:00,58.17,58.23,58.12,58.13,40299.0,45.8465,45.8938,45.8071,45.815,40299.0
2018-10-09 14:30:00,58.14,58.15,58.06,58.06,19535.0,45.8228,45.8307,45.7598,45.7598,19535.0
2018-10-09 14:40:00,58.06,58.09,58.02,58.02,16717.0,45.7598,45.7834,45.7283,45.7283,16717.0
2018-10-09 14:50:00,58.02,58.05,57.97,57.98,24518.0,45.7283,45.7519,45.6889,45.6967,24518.0
2018-10-09 15:00:00,57.96,58.0,57.92,57.97,15698.0,45.681,45.7125,45.6494,45.6889,15698.0
2018-10-09 15:10:00,57.97,57.99,57.89,57.97,14080.0,45.6889,45.7046,45.6258,45.6889,14080.0
2018-10-09 15:20:00,57.96,57.97,57.86,57.86,15352.0,45.681,45.6889,45.6022,45.6022,15352.0
2018-10-09 15:30:00,57.85,57.91,57.85,57.88,27780.0,45.5943,45.6416,45.5943,45.6179,27780.0
2018-10-09 15:40:00,57.88,58.01,57.85,58.01,36686.0,45.6179,45.7204,45.5943,45.7204,36686.0
2018-10-09 15:50:00,58.0,58.03,57.97,58.02,59200.0,45.7125,45.7361,45.6889,45.7283,59200.0
2018-10-10 09:30:00,57.93,58.04,57.26,57.64,45040.0,45.6573,45.744,45.1293,45.4288,45040.0
2018-10-10 09:40:00,57.57,57.99,57.57,57.81,18504.0,45.3736,45.7046,45.3736,45.5627,18504.0
2018-10-10 09:50:00,57.82,57.82,57.66,57.71,21424.0,45.5706,45.5706,45.4445,45.4839,21424.0
2018-10-10 10:00:00,57.69,57.79,57.64,57.77,27114.0,45.4682,45.547,45.4288,45.5312,27114.0
2018-10-10 10:10:00,57.77,57.81,57.65,57.77,16760.0,45.5312,45.5627,45.4366,45.5312,16760.0
2018-10-10 10:20:00,57.82,57.86,57.73,57.73,17149.0,45.5706,45.6022,45.4997,45.4997,17149.0
2018-10-10 10:30:00,57.72,57.73,57.56,57.56,15742.0,45.4918,45.4997,45.3657,45.3657,15742.0
2018-10-10 10:40:00,57.57,57.62,57.4,57.43,34789.0,45.3736,45.413,45.2396,45.2633,34789.0
2018-10-10 10:50:00,57.46,57.56,57.42,57.5,12810.0,45.2869,45.3657,45.2554,45.3184,12810.0
2018-10-10 11:00:00,57.49,57.52,57.29,57.38,32978.0,45.3105,45.3342,45.1529,45.2238,32978.0
2018-10-10 11:10:00,57.38,57.46,57.25,57.27,30769.0,45.2238,45.2869,45.1214,45.1371,30769.0
2018-10-10 11:20:00,57.21,57.28,57.06,57.13,17899.0,45.0899,45.145,44.9716,45.0268,17899.0
2018-10-10 11:30:00,57.09,57.17,57.05,57.13,12970.0,44.9953,45.0583,44.9638,45.0268,12970.0
2018-10-10 11:40:00,57.12,57.34,57.11,57.3,13901.0,45.0189,45.1923,45.011,45.1608,13901.0
2018-10-10 11:50:00,57.37,57.4,57.18,57.18,18791.0,45.216,45.2396,45.0662,45.0662,18791.0
2018-10-10 12:00:00,57.17,57.19,57.06,57.16,26271.0,45.0583,45.0741,44.9716,45.0505,26271.0
2018-10-10 12:10:00,57.16,57.25,57.1,57.25,20667.0,45.0505,45.1214,45.0032,45.1214,20667.0
2018-10-10 12:20:00,57.25,57.33,57.23,57.3,10500.0,45.1214,45.1844,45.1056,45.1608,10500.0
2018-10-10 12:30:00,57.29,57.38,57.28,57.37,14789.0,45.1529,45.2238,45.145,45.216,14789.0
2018-10-10 12:40:00,57.37,57.44,57.31,57.42,12300.0,45.216,45.2711,45.1687,45.2554,12300.0
2018-10-10 12:50:00,57.43,57.52,57.42,57.42,9701.0,45.2633,45.3342,45.2554,45.2554,9701.0
2018-10-10 13:00:00,57.41,57.42,57.29,57.31,15193.0,45.2475,45.2554,45.1529,45.1687,15193.0
2018-10-10 13:10:00,57.32,57.66,57.32,57.65,14179.0,45.1766,45.4445,45.1766,45.4366,14179.0
2018-10-10 13:20:00,57.66,57.71,57.57,57.57,9979.0,45.4445,45.4839,45.3736,45.3736,9979.0
2018-10-10 13:30:00,57.57,57.57,57.5,57.5,14525.0,45.3736,45.3736,45.3184,45.3184,14525.0
2018-10-10 13:40:00,57.51,57.52,57.36,57.37,17167.0,45.3263,45.3342,45.2081,45.216,17167.0
2018-10-10 13:50:00,57.37,57.41,57.33,57.36,23655.0,45.216,45.2475,45.1844,45.2081,23655.0
2018-10-10 14:00:00,57.36,57.46,57.3,57.3,19819.0,45.2081,45.2869,45.1608,45.1608,19819.0
2018-10-10 14:10:00,57.32,57.43,57.31,57.41,16500.0,45.1766,45.2633,45.1687,45.2475,16500.0
2018-10-10 14:20:00,57.4,57.4,57.28,57.36,29738.0,45.2396,45.2396,45.145,45.2081,29738.0
2018-10-10 14:30:00,57.37,57.47,57.3,57.3,20519.0,45.216,45.2948,45.1608,45.1608,20519.0
2018-10-10 14:40:00,57.28,57.29,57.19,57.26,15360.0,45.145,45.1529,45.0741,45.1293,15360.0
2018-10-10 14:50:00,57.25,57.34,57.24,57.32,16639.0,45.1214,45.1923,45.1135,45.1766,16639.0
2018-10-10 15:00:00,57.31,57.31,57.15,57.17,22499.0,45.1687,45.1687,45.0426,45.0583,22499.0
2018-10-10 15:10:00,57.17,57.17,57.01,57.11,28304.0,45.0583,45.0583,44.9322,45.011,28304.0
2018-10-10 15:20:00,57.12,57.22,57.08,57.22,25099.0,45.0189,45.0977,44.9874,45.0977,25099.0
2018-10-10 15:30:00,57.22,57.22,57.09,57.16,48636.0,45.0977,45.0977,44.9953,45.0505,48636.0
2018-10-10 15:40:00,57.15,57.18,56.96,57.18,63116.0,45.0426,45.0662,44.8928,45.0662,63116.0
2018-10-10 15:50:00,57.18,57.2,56.81,56.84,119847.0,45.0662,45.082,44.7746,44.7982,119847.0
2018-10-11 09:30:00,56.64,56.64,55.78,55.91,49594.0,44.6406,44.6406,43.9628,44.0653,49594.0
2018-10-11 09:40:00,55.88,55.99,55.77,55.95,63105.0,44.0416,44.1283,43.9549,44.0968,63105.0
2018-10-11 09:50:00,55.99,56.6,55.97,56.6,61547.0,44.1283,44.6091,44.1126,44.6091,61547.0
2018-10-11 10:00:00,56.6,56.83,56.49,56.75,42471.0,44.6091,44.7904,44.5224,44.7273,42471.0
2018-10-11 10:10:00,56.72,56.8,56.41,56.54,34873.0,44.7037,44.7667,44.4593,44.5618,34873.0
2018-10-11 10:20:00,56.52,56.53,56.18,56.42,47118.0,44.546,44.5539,44.2781,44.4672,47118.0
2018-10-11 10:30:00,56.39,56.67,56.36,56.59,44531.0,44.4436,44.6643,44.4199,44.6012,44531.0
2018-10-11 10:40:00,56.61,56.61,56.2,56.2,46854.0,44.617,44.617,44.2938,44.2938,46854.0
2018-10-11 10:50:00,56.2,56.31,56.12,56.28,60081.0,44.2938,44.3805,44.2308,44.3569,60081.0
2018-10-11 11:00:00,56.31,56.37,56.05,56.05,55830.0,44.3805,44.4278,44.1756,44.1756,55830.0
2018-10-11 11:10:00,56.05,56.06,55.57,55.71,108544.0,44.1756,44.1835,43.7973,43.9076,108544.0
2018-10-11 11:20:00,55.74,55.88,55.42,55.53,104154.0,43.9313,44.0416,43.6791,43.7658,104154.0
2018-10-11 11:30:00,55.56,55.67,55.25,55.48,142146.0,43.7894,43.8761,43.5451,43.7264,142146.0
2018-10-11 11:40:00,55.5,55.51,55.3,55.51,126117.0,43.7421,43.75,43.5845,43.75,126117.0
2018-10-11 11:50:00,55.5,55.81,55.43,55.66,102132.0,43.7421,43.9865,43.687,43.8682,102132.0
2018-10-11 12:00:00,55.66,55.95,55.64,55.88,34620.0,43.8682,44.0968,43.8525,44.0416,34620.0
2018-10-11 12:10:00,55.88,56.2,55.88,56.11,18184.0,44.0416,44.2938,44.0416,44.2229,18184.0
2018-10-11 12:20:00,56.12,56.42,56.12,56.33,22106.0,44.2308,44.4672,44.2308,44.3963,22106.0
2018-10-11 12:30:00,56.32,56.34,56.1,56.14,20909.0,44.3884,44.4042,44.215,44.2465,20909.0
2018-10-11 12:40:00,56.12,56.15,55.87,55.91,39206.0,44.2308,44.2544,44.0337,44.0653,39206.0
2018-10-11 12:50:00,55.9,56.04,55.9,55.99,21553.0,44.0574,44.1677,44.0574,44.1283,21553.0
2018-10-11 13:00:00,55.98,55.98,55.8,55.82,48814.0,44.1204,44.1204,43.9786,43.9943,48814.0
2018-10-11 13:10:00,55.8,55.92,55.75,55.79,48857.0,43.9786,44.0732,43.9392,43.9707,48857.0
2018-10-11 13:20:00,55.78,55.81,55.57,55.67,64813.0,43.9628,43.9865,43.7973,43.8761,64813.0
2018-10-11 13:30:00,55.66,55.91,55.65,55.91,54927.0,43.8682,44.0653,43.8604,44.0653,54927.0
2018-10-11 13:40:00,55.91,55.94,55.59,55.59,35511.0,44.0653,44.0889,43.8131,43.8131,35511.0
2018-10-11 13:50:00,55.59,55.71,55.5,55.71,68935.0,43.8131,43.9076,43.7421,43.9076,68935.0
2018-10-11 14:00:00,55.71,55.73,55.39,55.41,57021.0,43.9076,43.9234,43.6554,43.6712,57021.0
2018-10-11 14:10:00,55.41,55.46,55.25,55.37,51704.0,43.6712,43.7106,43.5451,43.6397,51704.0
2018-10-11 14:20:00,55.36,55.44,55.2,55.3,53878.0,43.6318,43.6948,43.5057,43.5845,53878.0
2018-10-11 14:30:00,55.29,55.31,55.03,55.12,50840.0,43.5766,43.5924,43.3717,43.4426,50840.0
2018-10-11 14:40:00,55.11,55.12,54.69,54.96,53599.0,43.4348,43.4426,43.1037,43.3165,53599.0
2018-10-11 14:50:00,54.98,55.28,54.93,55.2,79847.0,43.3323,43.5687,43.2929,43.5057,79847.0
2018-10-11 15:00:00,55.19,55.47,55.15,55.38,64348.0,43.4978,43.7185,43.4663,43.6476,64348.0
2018-10-11 15:10:00,55.38,55.76,55.27,55.66,71011.0,43.6476,43.947,43.5609,43.8682,71011.0
2018-10-11 15:20:00,55.64,55.69,55.4,55.53,57464.0,43.8525,43.8919,43.6633,43.7658,57464.0
2018-10-11 15:30:00,55.51,55.57,55.34,55.52,103681.0,43.75,43.7973,43.616,43.7579,103681.0
2018-10-11 15:40:00,55.5,55.55,55.22,55.22,136190.0,43.7421,43.7815,43.5214,43.5214,136190.0
2018-10-11 15:50:00,55.2,55.32,55.16,55.29,237137.0,43.5057,43.6003,43.4742,43.5766,237137.0
2018-10-12 09:30:00,56.13,56.32,55.54,56.21,47217.0,44.2387,44.3884,43.7737,44.3017,47217.0
2018-10-12 09:40:00,56.23,56.53,56.21,56.5,26555.0,44.3175,44.5539,44.3017,44.5303,26555.0
2018-10-12 09:50:00,56.55,56.57,56.29,56.34,15691.0,44.5697,44.5854,44.3648,44.4042,15691.0
2018-10-12 10:00:00,56.3,56.33,56.18,56.22,25780.0,44.3726,44.3963,44.2781,44.3096,25780.0
2018-10-12 10:10:00,56.21,56.21,55.88,55.9,23375.0,44.3017,44.3017,44.0416,44.0574,23375.0
2018-10-12 10:20:00,55.88,55.95,55.8,55.83,71625.0,44.0416,44.0968,43.9786,44.0022,71625.0
2018-10-12 10:30:00,55.81,55.83,55.69,55.75,26083.0,43.9865,44.0022,43.8919,43.9392,26083.0
2018-10-12 10:40:00,55.71,55.86,55.65,55.69,39612.0,43.9076,44.0259,43.8604,43.8919,39612.0
2018-10-12 10:50:00,55.7,55.82,55.69,55.74,56099.0,43.8998,43.9943,43.8919,43.9313,56099.0
2018-10-12 11:00:00,55.74,55.82,55.59,55.66,26229.0,43.9313,43.9943,43.8131,43.8682,26229.0
2018-10-12 11:10:00,55.67,55.74,55.63,55.63,16814.0,43.8761,43.9313,43.8446,43.8446,16814.0
2018-10-12 11:20:00,55.64,55.68,55.48,55.53,17848.0,43.8525,43.884,43.7264,43.7658,17848.0
2018-10-12 11:30:00,55.53,55.55,55.33,55.37,24658.0,43.7658,43.7815,43.6081,43.6397,24658.0
2018-10-12 11:40:00,55.38,55.4,55.13,55.36,24857.0,43.6476,43.6633,43.4505,43.6318,24857.0
2018-10-12 11:50:00,55.34,55.43,55.28,55.28,23281.0,43.616,43.687,43.5687,43.5687,23281.0
2018-10-12 12:00:00,55.28,55.3,55.06,55.11,41526.0,43.5687,43.5845,43.3953,43.4348,41526.0
2018-10-12 12:10:00,55.13,55.16,54.93,54.94,26800.0,43.4505,43.4742,43.2929,43.3008,26800.0
2018-10-12 12:20:00,54.93,54.99,54.68,54.7,28459.0,43.2929,43.3402,43.0959,43.1116,28459.0
2018-10-12 12:30:00,54.69,54.82,54.6,54.6,50871.0,43.1037,43.2062,43.0328,43.0328,50871.0
2018-10-12 12:40:00,54.66,54.66,54.33,54.34,67086.0,43.0801,43.0801,42.82,42.8279,67086.0
2018-10-12 12:50:00,54.34,54.56,54.23,54.45,75800.0,42.8279,43.0013,42.7412,42.9146,75800.0
2018-10-12 13:00:00,54.46,54.59,54.33,54.55,47489.0,42.9225,43.0249,42.82,42.9934,47489.0
2018-10-12 13:10:00,54.56,54.64,54.48,54.54,77831.0,43.0013,43.0643,42.9382,42.9855,77831.0
2018-10-12 13:20:00,54.55,54.84,54.55,54.57,30907.0,42.9934,43.222,42.9934,43.0092,30907.0
2018-10-12 13:30:00,54.56,54.61,54.43,54.49,10172.0,43.0013,43.0407,42.8988,42.9461,10172.0
2018-10-12 13:40:00,54.51,54.72,54.49,54.66,17641.0,42.9619,43.1274,42.9461,43.0801,17641.0
2018-10-12 13:50:00,54.66,54.7,54.57,54.62,12075.0,43.0801,43.1116,43.0092,43.0486,12075.0
2018-10-12 14:00:00,54.64,54.67,54.54,54.57,10942.0,43.0643,43.088,42.9855,43.0092,10942.0
2018-10-12 14:10:00,54.55,54.62,54.42,54.59,18127.0,42.9934,43.0486,42.8909,43.0249,18127.0
2018-10-12 14:20:00,54.61,54.78,54.5,54.78,19913.0,43.0407,43.1747,42.954,43.1747,19913.0
2018-10-12 14:30:00,54.78,54.81,54.68,54.71,36493.0,43.1747,43.1983,43.0959,43.1195,36493.0
2018-10-12 14:40:00,54.73,54.75,54.64,54.75,14738.0,43.1353,43.151,43.0643,43.151,14738.0
2018-10-12 14:50:00,54.77,54.95,54.76,54.83,16609.0,43.1668,43.3086,43.1589,43.2141,16609.0
2018-10-12 15:00:00,54.85,54.96,54.66,54.93,28394.0,43.2298,43.3165,43.0801,43.2929,28394.0
2018-10-12 15:10:00,54.93,55.07,54.91,55.02,34117.0,43.2929,43.4032,43.2771,43.3638,34117.0
2018-10-12 15:20:00,55.03,55.3,55.02,55.2,27439.0,43.3717,43.5845,43.3638,43.5057,27439.0
2018-10-12 15:30:00,55.21,55.35,55.16,55.18,85851.0,43.5136,43.6239,43.4742,43.4899,85851.0
2018-10-12 15:40:00,55.21,55.51,55.2,55.38,68706.0,43.5136,43.75,43.5057,43.6476,68706.0
2018-10-12 15:50:00,55.39,55.52,55.39,55.42,90204.0,43.6554,43.7579,43.6554,43.6791,90204.0
2018-10-15 09:30:00,55.5,55.81,55.47,55.75,15530.0,43.7421,43.9865,43.7185,43.9392,15530.0
2018-10-15 09:40:00,55.66,55.9,55.59,55.72,7809.0,43.8682,44.0574,43.8131,43.9155,7809.0
2018-10-15 09:50:00,55.67,55.75,55.46,55.48,9238.0,43.8761,43.9392,43.7106,43.7264,9238.0
2018-10-15 10:00:00,55.45,55.46,55.16,55.18,10020.0,43.7027,43.7106,43.4742,43.4899,10020.0
2018-10-15 10:10:00,55.16,55.16,55.04,55.08,10098.0,43.4742,43.4742,43.3796,43.4111,10098.0
2018-10-15 10:20:00,55.14,55.36,55.14,55.34,13222.0,43.4584,43.6318,43.4584,43.616,13222.0
2018-10-15 10:30:00,55.33,55.42,55.27,55.41,9714.0,43.6081,43.6791,43.5609,43.6712,9714.0
2018-10-15 10:40:00,55.44,55.53,55.27,55.3,9555.0,43.6948,43.7658,43.5609,43.5845,9555.0
2018-10-15 10:50:00,55.26,55.45,55.24,55.44,6897.0,43.553,43.7027,43.5372,43.6948,6897.0
2018-10-15 11:00:00,55.43,55.46,55.36,55.44,7825.0,43.687,43.7106,43.6318,43.6948,7825.0
2018-10-15 11:10:00,55.42,55.48,55.4,55.44,7449.0,43.6791,43.7264,43.6633,43.6948,7449.0
2018-10-15 11:20:00,55.48,55.7,55.4,55.69,25617.0,43.7264,43.8998,43.6633,43.8919,25617.0
2018-10-15 11:30:00,55.73,55.76,55.56,55.56,4940.0,43.9234,43.947,43.7894,43.7894,4940.0
2018-10-15 11:40:00,55.53,55.56,55.41,55.46,8224.0,43.7658,43.7894,43.6712,43.7106,8224.0
2018-10-15 11:50:00,55.42,55.46,55.19,55.22,7481.0,43.6791,43.7106,43.4978,43.5214,7481.0
2018-10-15 12:00:00,55.19,55.35,55.17,55.28,10368.0,43.4978,43.6239,43.482,43.5687,10368.0
2018-10-15 12:10:00,55.31,55.41,55.21,55.41,7911.0,43.5924,43.6712,43.5136,43.6712,7911.0
2018-10-15 12:20:00,55.43,55.52,55.43,55.47,8257.0,43.687,43.7579,43.687,43.7185,8257.0
2018-10-15 12:30:00,55.42,55.56,55.39,55.52,7004.0,43.6791,43.7894,43.6554,43.7579,7004.0
2018-10-15 12:40:00,55.54,55.56,55.41,55.52,7907.0,43.7737,43.7894,43.6712,43.7579,7907.0
2018-10-15 12:50:00,55.52,55.57,55.44,55.48,5705.0,43.7579,43.7973,43.6948,43.7264,5705.0
2018-10-15 13:00:00,55.51,55.63,55.5,55.59,5173.0,43.75,43.8446,43.7421,43.8131,5173.0
2018-10-15 13:10:00,55.62,55.65,55.58,55.65,4610.0,43.8367,43.8604,43.8052,43.8604,4610.0
2018-10-15 13:20:00,55.63,55.64,55.51,55.64,10806.0,43.8446,43.8525,43.75,43.8525,10806.0
2018-10-15 13:30:00,55.64,55.78,55.62,55.71,8593.0,43.8525,43.9628,43.8367,43.9076,8593.0
2018-10-15 13:40:00,55.67,55.73,55.65,55.73,7329.0,43.8761,43.9234,43.8604,43.9234,7329.0
2018-10-15 13:50:00,55.76,55.85,55.67,55.75,10697.0,43.947,44.018,43.8761,43.9392,10697.0
2018-10-15 14:00:00,55.74,55.74,55.62,55.62,6954.0,43.9313,43.9313,43.8367,43.8367,6954.0
2018-10-15 14:10:00,55.65,55.69,55.6,55.67,9934.0,43.8604,43.8919,43.8209,43.8761,9934.0
2018-10-15 14:20:00,55.69,55.77,55.67,55.77,9844.0,43.8919,43.9549,43.8761,43.9549,9844.0
2018-10-15 14:30:00,55.76,55.76,55.68,55.71,10909.0,43.947,43.947,43.884,43.9076,10909.0
2018-10-15 14:40:00,55.73,55.81,55.71,55.81,16628.0,43.9234,43.9865,43.9076,43.9865,16628.0
2018-10-15 14:50:00,55.83,55.85,55.73,55.73,12201.0,44.0022,44.018,43.9234,43.9234,12201.0
2018-10-15 15:00:00,55.73,55.82,55.71,55.71,14641.0,43.9234,43.9943,43.9076,43.9076,14641.0
2018-10-15 15:10:00,55.71,55.73,55.63,55.64,11657.0,43.9076,43.9234,43.8446,43.8525,11657.0
2018-10-15 15:20:00,55.61,55.64,55.45,55.46,31571.0,43.8288,43.8525,43.7027,43.7106,31571.0
2018-10-15 15:30:00,55.46,55.52,55.42,55.48,27592.0,43.7106,43.7579,43.6791,43.7264,27592.0
2018-10-15 15:40:00,55.47,55.55,55.45,55.51,36575.0,43.7185,43.7815,43.7027,43.75,36575.0
2018-10-15 15:50:00,55.51,55.57,55.32,55.35,54408.0,43.75,43.7973,43.6003,43.6239,54408.0
2018-10-16 09:30:00,55.86,55.86,55.4,55.7,28826.0,44.0259,44.0259,43.6633,43.8998,28826.0
2018-10-16 09:40:00,55.72,56.06,55.65,55.91,18562.0,43.9155,44.1835,43.8604,44.0653,18562.0
2018-10-16 09:50:00,55.89,56.17,55.89,56.15,18112.0,44.0495,44.2702,44.0495,44.2544,18112.0
2018-10-16 10:00:00,56.15,56.37,56.15,56.26,12718.0,44.2544,44.4278,44.2544,44.3411,12718.0
2018-10-16 10:10:00,56.27,56.38,56.21,56.29,7286.0,44.349,44.4357,44.3017,44.3648,7286.0
2018-10-16 10:20:00,56.3,56.41,56.16,56.18,11784.0,44.3726,44.4593,44.2623,44.2781,11784.0
2018-10-16 10:30:00,56.15,56.33,56.14,56.33,90098.0,44.2544,44.3963,44.2465,44.3963,90098.0
2018-10-16 10:40:00,56.35,56.48,56.31,56.47,17318.0,44.4121,44.5145,44.3805,44.5066,17318.0
2018-10-16 10:50:00,56.45,56.78,56.45,56.76,14618.0,44.4909,44.751,44.4909,44.7352,14618.0
2018-10-16 11:00:00,56.77,56.83,56.56,56.58,18566.0,44.7431,44.7904,44.5776,44.5933,18566.0
2018-10-16 11:10:00,56.59,56.72,56.53,56.62,31937.0,44.6012,44.7037,44.5539,44.6249,31937.0
2018-10-16 11:20:00,56.64,56.65,56.5,56.57,12351.0,44.6406,44.6485,44.5303,44.5854,12351.0
2018-10-16 11:30:00,56.55,56.62,56.52,56.53,15846.0,44.5697,44.6249,44.546,44.5539,15846.0
2018-10-16 11:40:00,56.54,56.59,56.54,56.58,21515.0,44.5618,44.6012,44.5618,44.5933,21515.0
2018-10-16 11:50:00,56.59,56.76,56.57,56.75,18683.0,44.6012,44.7352,44.5854,44.7273,18683.0
2018-10-16 12:00:00,56.75,56.81,56.72,56.75,21454.0,44.7273,44.7746,44.7037,44.7273,21454.0
2018-10-16 12:10:00,56.75,56.77,56.67,56.7,13340.0,44.7273,44.7431,44.6643,44.6879,13340.0
2018-10-16 12:20:00,56.69,56.75,56.52,56.56,20475.0,44.68,44.7273,44.546,44.5776,20475.0
2018-10-16 12:30:00,56.56,56.56,56.49,56.55,9745.0,44.5776,44.5776,44.5224,44.5697,9745.0
2018-10-16 12:40:00,56.54,56.65,56.53,56.62,28614.0,44.5618,44.6485,44.5539,44.6249,28614.0
2018-10-16 12:50:00,56.64,56.7,56.57,56.59,10752.0,44.6406,44.6879,44.5854,44.6012,10752.0
2018-10-16 13:00:00,56.56,56.56,56.45,56.45,9987.0,44.5776,44.5776,44.4909,44.4909,9987.0
2018-10-16 13:10:00,56.44,56.48,56.42,56.47,10619.0,44.483,44.5145,44.4672,44.5066,10619.0
2018-10-16 13:20:00,56.46,56.55,56.44,56.48,23329.0,44.4988,44.5697,44.483,44.5145,23329.0
2018-10-16 13:30:00,56.48,56.65,56.47,56.65,25953.0,44.5145,44.6485,44.5066,44.6485,25953.0
2018-10-16 13:40:00,56.66,56.73,56.63,56.73,17174.0,44.6564,44.7116,44.6327,44.7116,17174.0
2018-10-16 13:50:00,56.74,56.76,56.59,56.73,98160.0,44.7194,44.7352,44.6012,44.7116,98160.0
2018-10-16 14:00:00,56.75,56.97,56.74,56.95,53556.0,44.7273,44.9007,44.7194,44.8849,53556.0
2018-10-16 14:10:00,56.96,56.98,56.88,56.96,26644.0,44.8928,44.9086,44.8298,44.8928,26644.0
2018-10-16 14:20:00,56.96,57.02,56.9,56.98,27909.0,44.8928,44.9401,44.8455,44.9086,27909.0
2018-10-16 14:30:00,56.99,57.23,56.98,57.19,46189.0,44.9165,45.1056,44.9086,45.0741,46189.0
2018-10-16 14:40:00,57.18,57.19,57.04,57.07,48083.0,45.0662,45.0741,44.9559,44.9795,48083.0
2018-10-16 14:50:00,57.06,57.06,56.75,56.78,30357.0,44.9716,44.9716,44.7273,44.751,30357.0
2018-10-16 15:00:00,56.8,56.82,56.59,56.66,67026.0,44.7667,44.7825,44.6012,44.6564,67026.0
2018-10-16 15:10:00,56.65,56.78,56.59,56.74,55800.0,44.6485,44.751,44.6012,44.7194,55800.0
2018-10-16 15:20:00,56.71,56.75,56.67,56.71,26689.0,44.6958,44.7273,44.6643,44.6958,26689.0
2018-10-16 15:30:00,56.71,56.85,56.65,56.85,47918.0,44.6958,44.8061,44.6485,44.8061,47918.0
2018-10-16 15:40:00,56.85,56.88,56.67,56.81,74796.0,44.8061,44.8298,44.6643,44.7746,74796.0
2018-10-16 15:50:00,56.81,56.83,56.59,56.67,133182.0,44.7746,44.7904,44.6012,44.6643,133182.0
2018-10-17 09:30:00,56.9,57.19,56.61,56.74,25052.0,44.8455,45.0741,44.617,44.7194,25052.0
2018-10-17 09:40:00,56.75,57.0,56.62,56.62,30612.0,44.7273,44.9244,44.6249,44.6249,30612.0
2018-10-17 09:50:00,56.65,56.85,56.5,56.65,15151.0,44.6485,44.8061,44.5303,44.6485,15151.0
2018-10-17 10:00:00,56.72,56.91,56.57,56.87,19978.0,44.7037,44.8534,44.5854,44.8219,19978.0
2018-10-17 10:10:00,56.85,56.89,56.71,56.85,18083.0,44.8061,44.8377,44.6958,44.8061,18083.0
2018-10-17 10:20:00,56.83,56.86,56.67,56.78,21640.0,44.7904,44.814,44.6643,44.751,21640.0
2018-10-17 10:30:00,56.72,56.72,56.25,56.26,21843.0,44.7037,44.7037,44.3332,44.3411,21843.0
2018-10-17 10:40:00,56.26,56.35,56.18,56.33,26817.0,44.3411,44.4121,44.2781,44.3963,26817.0
2018-10-17 10:50:00,56.31,56.59,56.3,56.42,21276.0,44.3805,44.6012,44.3726,44.4672,21276.0
2018-10-17 11:00:00,56.39,56.84,56.36,56.84,18595.0,44.4436,44.7982,44.4199,44.7982,18595.0
2018-10-17 11:10:00,56.8,56.86,56.59,56.59,41753.0,44.7667,44.814,44.6012,44.6012,41753.0
2018-10-17 11:20:00,56.6,56.68,56.54,56.57,25623.0,44.6091,44.6721,44.5618,44.5854,25623.0
2018-10-17 11:30:00,56.6,56.63,56.46,56.48,17037.0,44.6091,44.6327,44.4988,44.5145,17037.0
2018-10-17 11:40:00,56.49,56.73,56.48,56.7,33173.0,44.5224,44.7116,44.5145,44.6879,33173.0
2018-10-17 11:50:00,56.71,56.71,56.48,56.58,20854.0,44.6958,44.6958,44.5145,44.5933,20854.0
2018-10-17 12:00:00,56.56,56.57,56.47,56.48,20120.0,44.5776,44.5854,44.5066,44.5145,20120.0
2018-10-17 12:10:00,56.49,56.75,56.42,56.75,13856.0,44.5224,44.7273,44.4672,44.7273,13856.0
2018-10-17 12:20:00,56.75,56.81,56.65,56.67,20504.0,44.7273,44.7746,44.6485,44.6643,20504.0
2018-10-17 12:30:00,56.67,56.7,56.6,56.65,14774.0,44.6643,44.6879,44.6091,44.6485,14774.0
2018-10-17 12:40:00,56.66,56.71,56.47,56.53,19379.0,44.6564,44.6958,44.5066,44.5539,19379.0
2018-10-17 12:50:00,56.52,56.61,56.49,56.49,12529.0,44.546,44.617,44.5224,44.5224,12529.0
2018-10-17 13:00:00,56.49,56.6,56.47,56.55,12840.0,44.5224,44.6091,44.5066,44.5697,12840.0
2018-10-17 13:10:00,56.54,56.62,56.52,56.58,17976.0,44.5618,44.6249,44.546,44.5933,17976.0
2018-10-17 13:20:00,56.57,56.63,56.55,56.59,8790.0,44.5854,44.6327,44.5697,44.6012,8790.0
2018-10-17 13:30:00,56.6,56.6,56.46,56.5,16275.0,44.6091,44.6091,44.4988,44.5303,16275.0
2018-10-17 13:40:00,56.5,56.57,56.45,56.46,12662.0,44.5303,44.5854,44.4909,44.4988,12662.0
2018-10-17 13:50:00,56.46,56.55,56.44,56.53,11687.0,44.4988,44.5697,44.483,44.5539,11687.0
2018-10-17 14:00:00,56.53,56.54,56.48,56.52,12272.0,44.5539,44.5618,44.5145,44.546,12272.0
2018-10-17 14:10:00,56.51,56.51,56.29,56.38,13513.0,44.5382,44.5382,44.3648,44.4357,13513.0
2018-10-17 14:20:00,56.38,56.41,56.2,56.27,19571.0,44.4357,44.4593,44.2938,44.349,19571.0
2018-10-17 14:30:00,56.27,56.38,56.25,56.3,14951.0,44.349,44.4357,44.3332,44.3726,14951.0
2018-10-17 14:40:00,56.29,56.51,56.29,56.48,16255.0,44.3648,44.5382,44.3648,44.5145,16255.0
2018-10-17 14:50:00,56.47,56.6,56.43,56.45,32613.0,44.5066,44.6091,44.4751,44.4909,32613.0
2018-10-17 15:00:00,56.44,56.62,56.41,56.62,31514.0,44.483,44.6249,44.4593,44.6249,31514.0
2018-10-17 15:10:00,56.61,56.65,56.45,56.46,23427.0,44.617,44.6485,44.4909,44.4988,23427.0
2018-10-17 15:20:00,56.45,56.56,56.45,56.52,21142.0,44.4909,44.5776,44.4909,44.546,21142.0
2018-10-17 15:30:00,56.54,56.56,56.42,56.5,42165.0,44.5618,44.5776,44.4672,44.5303,42165.0
2018-10-17 15:40:00,56.5,56.52,56.38,56.49,36714.0,44.5303,44.546,44.4357,44.5224,36714.0
2018-10-17 15:50:00,56.48,56.59,56.47,56.57,88924.0,44.5145,44.6012,44.5066,44.5854,88924.0
2018-10-18 09:30:00,56.33,56.43,56.09,56.25,46831.0,44.3963,44.4751,44.2071,44.3332,46831.0
2018-10-18 09:40:00,56.23,56.41,56.1,56.25,21913.0,44.3175,44.4593,44.215,44.3332,21913.0
2018-10-18 09:50:00,56.23,56.25,55.96,56.01,22419.0,44.3175,44.3332,44.1047,44.1441,22419.0
2018-10-18 10:00:00,56.0,56.13,55.93,56.09,25176.0,44.1362,44.2387,44.081,44.2071,25176.0
2018-10-18 10:10:00,56.07,56.6,56.07,56.58,30956.0,44.1914,44.6091,44.1914,44.5933,30956.0
2018-10-18 10:20:00,56.54,56.71,56.43,56.46,24061.0,44.5618,44.6958,44.4751,44.4988,24061.0
2018-10-18 10:30:00,56.46,56.92,56.43,56.76,22820.0,44.4988,44.8613,44.4751,44.7352,22820.0
2018-10-18 10:40:00,56.78,57.11,56.78,56.96,25566.0,44.751,45.011,44.751,44.8928,25566.0
2018-10-18 10:50:00,56.94,57.23,56.81,57.19,34248.0,44.8771,45.1056,44.7746,45.0741,34248.0
2018-10-18 11:00:00,57.16,57.16,56.68,56.74,22113.0,45.0505,45.0505,44.6721,44.7194,22113.0
2018-10-18 11:10:00,56.74,57.15,56.74,57.15,24743.0,44.7194,45.0426,44.7194,45.0426,24743.0
2018-10-18 11:20:00,57.12,57.14,56.96,57.01,23787.0,45.0189,45.0347,44.8928,44.9322,23787.0
2018-10-18 11:30:00,56.95,56.97,56.62,56.73,16213.0,44.8849,44.9007,44.6249,44.7116,16213.0
2018-10-18 11:40:00,56.75,56.92,56.69,56.78,20655.0,44.7273,44.8613,44.68,44.751,20655.0
2018-10-18 11:50:00,56.79,56.8,56.4,56.46,21947.0,44.7588,44.7667,44.4515,44.4988,21947.0
2018-10-18 12:00:00,56.44,56.57,56.37,56.52,14661.0,44.483,44.5854,44.4278,44.546,14661.0
2018-10-18 12:10:00,56.52,56.64,56.45,56.53,18630.0,44.546,44.6406,44.4909,44.5539,18630.0
2018-10-18 12:20:00,56.51,56.88,56.51,56.76,20369.0,44.5382,44.8298,44.5382,44.7352,20369.0
2018-10-18 12:30:00,56.76,56.85,56.67,56.84,15938.0,44.7352,44.8061,44.6643,44.7982,15938.0
2018-10-18 12:40:00,56.85,56.92,56.71,56.73,14127.0,44.8061,44.8613,44.6958,44.7116,14127.0
2018-10-18 12:50:00,56.73,56.8,56.67,56.79,9840.0,44.7116,44.7667,44.6643,44.7588,9840.0
2018-10-18 13:00:00,56.76,56.85,56.74,56.82,13730.0,44.7352,44.8061,44.7194,44.7825,13730.0
2018-10-18 13:10:00,56.83,56.83,56.66,56.7,16010.0,44.7904,44.7904,44.6564,44.6879,16010.0
2018-10-18 13:20:00,56.69,56.73,56.52,56.55,20823.0,44.68,44.7116,44.546,44.5697,20823.0
2018-10-18 13:30:00,56.53,56.58,56.35,56.42,11814.0,44.5539,44.5933,44.4121,44.4672,11814.0
2018-10-18 13:40:00,56.36,56.5,56.26,56.37,14139.0,44.4199,44.5303,44.3411,44.4278,14139.0
2018-10-18 13:50:00,56.41,56.52,56.33,56.51,14838.0,44.4593,44.546,44.3963,44.5382,14838.0
2018-10-18 14:00:00,56.48,56.8,56.48,56.73,23364.0,44.5145,44.7667,44.5145,44.7116,23364.0
2018-10-18 14:10:00,56.72,56.73,56.57,56.57,19317.0,44.7037,44.7116,44.5854,44.5854,19317.0
2018-10-18 14:20:00,56.55,56.74,56.54,56.63,19495.0,44.5697,44.7194,44.5618,44.6327,19495.0
2018-10-18 14:30:00,56.61,56.7,56.57,56.65,16569.0,44.617,44.6879,44.5854,44.6485,16569.0
2018-10-18 14:40:00,56.64,56.82,56.61,56.72,26369.0,44.6406,44.7825,44.617,44.7037,26369.0
2018-10-18 14:50:00,56.71,56.78,56.64,56.64,22794.0,44.6958,44.751,44.6406,44.6406,22794.0
2018-10-18 15:00:00,56.63,56.67,56.38,56.43,25425.0,44.6327,44.6643,44.4357,44.4751,25425.0
2018-10-18 15:10:00,56.43,56.52,56.37,56.38,39814.0,44.4751,44.546,44.4278,44.4357,39814.0
2018-10-18 15:20:00,56.38,56.59,56.38,56.53,35613.0,44.4357,44.6012,44.4357,44.5539,35613.0
2018-10-18 15:30:00,56.51,56.53,56.4,56.5,35106.0,44.5382,44.5539,44.4515,44.5303,35106.0
2018-10-18 15:40:00,56.53,56.58,56.38,56.56,50174.0,44.5539,44.5933,44.4357,44.5776,50174.0
2018-10-18 15:50:00,56.56,56.59,56.47,56.49,100329.0,44.5776,44.6012,44.5066,44.5224,100329.0
2018-10-19 09:30:00,56.5,57.09,56.27,56.94,40958.0,44.5303,44.9953,44.349,44.8771,40958.0
2018-10-19 09:40:00,56.99,57.45,56.92,57.38,46787.0,44.9165,45.279,44.8613,45.2238,46787.0
2018-10-19 09:50:00,57.4,57.61,57.09,57.17,37313.0,45.2396,45.4051,44.9953,45.0583,37313.0
2018-10-19 10:00:00,57.17,57.47,57.12,57.44,15649.0,45.0583,45.2948,45.0189,45.2711,15649.0
2018-10-19 10:10:00,57.42,57.5,57.08,57.13,17596.0,45.2554,45.3184,44.9874,45.0268,17596.0
2018-10-19 10:20:00,57.14,57.31,57.04,57.08,14654.0,45.0347,45.1687,44.9559,44.9874,14654.0
2018-10-19 10:30:00,57.07,57.31,57.06,57.16,10442.0,44.9795,45.1687,44.9716,45.0505,10442.0
2018-10-19 10:40:00,57.17,57.18,57.05,57.05,16532.0,45.0583,45.0662,44.9638,44.9638,16532.0
2018-10-19 10:50:00,57.04,57.11,56.96,57.11,14437.0,44.9559,45.011,44.8928,45.011,14437.0
2018-10-19 11:00:00,57.13,57.24,57.07,57.09,16896.0,45.0268,45.1135,44.9795,44.9953,16896.0
2018-10-19 11:10:00,57.07,57.09,56.95,56.96,17568.0,44.9795,44.9953,44.8849,44.8928,17568.0
2018-10-19 11:20:00,56.95,56.95,56.72,56.86,25160.0,44.8849,44.8849,44.7037,44.814,25160.0
2018-10-19 11:30:00,56.85,56.87,56.68,56.7,16252.0,44.8061,44.8219,44.6721,44.6879,16252.0
2018-10-19 11:40:00,56.7,56.89,56.65,56.88,17657.0,44.6879,44.8377,44.6485,44.8298,17657.0
2018-10-19 11:50:00,56.89,56.95,56.83,56.94,13165.0,44.8377,44.8849,44.7904,44.8771,13165.0
2018-10-19 12:00:00,56.92,56.94,56.78,56.8,14098.0,44.8613,44.8771,44.751,44.7667,14098.0
2018-10-19 12:10:00,56.82,56.88,56.75,56.78,20981.0,44.7825,44.8298,44.7273,44.751,20981.0
2018-10-19 12:20:00,56.8,56.82,56.59,56.59,17503.0,44.7667,44.7825,44.6012,44.6012,17503.0
2018-10-19 12:30:00,56.59,56.65,56.54,56.64,12754.0,44.6012,44.6485,44.5618,44.6406,12754.0
2018-10-19 12:40:00,56.62,56.75,56.6,56.7,13605.0,44.6249,44.7273,44.6091,44.6879,13605.0
2018-10-19 12:50:00,56.67,56.81,56.66,56.74,7200.0,44.6643,44.7746,44.6564,44.7194,7200.0
2018-10-19 13:00:00,56.72,56.75,56.62,56.66,12247.0,44.7037,44.7273,44.6249,44.6564,12247.0
2018-10-19 13:10:00,56.68,56.87,56.68,56.86,16791.0,44.6721,44.8219,44.6721,44.814,16791.0
2018-10-19 13:20:00,56.87,56.93,56.84,56.91,12064.0,44.8219,44.8692,44.7982,44.8534,12064.0
2018-10-19 13:30:00,56.91,56.92,56.74,56.77,16786.0,44.8534,44.8613,44.7194,44.7431,16786.0
2018-10-19 13:40:00,56.75,56.84,56.72,56.75,13995.0,44.7273,44.7982,44.7037,44.7273,13995.0
2018-10-19 13:50:00,56.75,56.86,56.74,56.83,19262.0,44.7273,44.814,44.7194,44.7904,19262.0
2018-10-19 14:00:00,56.82,56.84,56.56,56.64,19628.0,44.7825,44.7982,44.5776,44.6406,19628.0
2018-10-19 14:10:00,56.61,56.7,56.61,56.69,11043.0,44.617,44.6879,44.617,44.68,11043.0
2018-10-19 14:20:00,56.7,56.81,56.68,56.75,16797.0,44.6879,44.7746,44.6721,44.7273,16797.0
2018-10-19 14:30:00,56.75,56.84,56.72,56.79,10309.0,44.7273,44.7982,44.7037,44.7588,10309.0
2018-10-19 14:40:00,56.8,56.81,56.73,56.8,16226.0,44.7667,44.7746,44.7116,44.7667,16226.0
2018-10-19 14:50:00,56.8,56.86,56.73,56.75,17521.0,44.7667,44.814,44.7116,44.7273,17521.0
2018-10-19 15:00:00,56.76,56.77,56.52,56.6,16001.0,44.7352,44.7431,44.546,44.6091,16001.0
2018-10-19 15:10:00,56.59,56.64,56.48,56.62,18751.0,44.6012,44.6406,44.5145,44.6249,18751.0
2018-10-19 15:20:00,56.6,56.7,56.55,56.69,29119.0,44.6091,44.6879,44.5697,44.68,29119.0
2018-10-19 15:30:00,56.68,56.68,56.56,56.64,47174.0,44.6721,44.6721,44.5776,44.6406,47174.0
2018-10-19 15:40:00,56.62,56.69,56.61,56.69,49263.0,44.6249,44.68,44.617,44.68,49263.0
2018-10-19 15:50:00,56.68,56.7,56.5,56.55,87414.0,44.6721,44.6879,44.5303,44.5697,87414.0
2018-10-22 09:30:00,56.57,56.79,56.51,56.55,23377.0,44.5854,44.7588,44.5382,44.5697,23377.0
2018-10-22 09:40:00,56.59,56.82,56.55,56.71,14730.0,44.6012,44.7825,44.5697,44.6958,14730.0
2018-10-22 09:50:00,56.67,56.69,56.51,56.54,8146.0,44.6643,44.68,44.5382,44.5618,8146.0
2018-10-22 10:00:00,56.54,56.66,56.39,56.6,20419.0,44.5618,44.6564,44.4436,44.6091,20419.0
2018-10-22 10:10:00,56.59,56.7,56.38,56.45,13589.0,44.6012,44.6879,44.4357,44.4909,13589.0
2018-10-22 10:20:00,56.46,56.5,56.3,56.36,46513.0,44.4988,44.5303,44.3726,44.4199,46513.0
2018-10-22 10:30:00,56.41,56.7,56.36,56.7,19818.0,44.4593,44.6879,44.4199,44.6879,19818.0
2018-10-22 10:40:00,56.67,56.68,56.49,56.55,12176.0,44.6643,44.6721,44.5224,44.5697,12176.0
2018-10-22 10:50:00,56.53,56.59,56.26,56.26,11398.0,44.5539,44.6012,44.3411,44.3411,11398.0
2018-10-22 11:00:00,56.24,56.38,56.2,56.33,13772.0,44.3254,44.4357,44.2938,44.3963,13772.0
2018-10-22 11:10:00,56.31,56.5,56.29,56.5,9800.0,44.3805,44.5303,44.3648,44.5303,9800.0
2018-10-22 11:20:00,56.5,56.66,56.39,56.44,13912.0,44.5303,44.6564,44.4436,44.483,13912.0
2018-10-22 11:30:00,56.44,56.6,56.34,56.53,21220.0,44.483,44.6091,44.4042,44.5539,21220.0
2018-10-22 11:40:00,56.55,56.57,56.48,56.55,10617.0,44.5697,44.5854,44.5145,44.5697,10617.0
2018-10-22 11:50:00,56.55,56.55,56.39,56.49,15790.0,44.5697,44.5697,44.4436,44.5224,15790.0
2018-10-22 12:00:00,56.49,56.59,56.44,56.47,13048.0,44.5224,44.6012,44.483,44.5066,13048.0
2018-10-22 12:10:00,56.44,56.45,56.19,56.29,14863.0,44.483,44.4909,44.286,44.3648,14863.0
2018-10-22 12:20:00,56.29,56.39,56.27,56.39,36091.0,44.3648,44.4436,44.349,44.4436,36091.0
2018-10-22 12:30:00,56.42,56.42,56.28,56.34,18556.0,44.4672,44.4672,44.3569,44.4042,18556.0
2018-10-22 12:40:00,56.38,56.42,56.31,56.33,6326.0,44.4357,44.4672,44.3805,44.3963,6326.0
2018-10-22 12:50:00,56.32,56.38,56.14,56.15,10222.0,44.3884,44.4357,44.2465,44.2544,10222.0
2018-10-22 13:00:00,56.14,56.16,56.0,56.16,11447.0,44.2465,44.2623,44.1362,44.2623,11447.0
2018-10-22 13:10:00,56.14,56.14,56.04,56.1,14023.0,44.2465,44.2465,44.1677,44.215,14023.0
2018-10-22 13:20:00,56.09,56.09,55.94,55.95,9816.0,44.2071,44.2071,44.0889,44.0968,9816.0
2018-10-22 13:30:00,55.98,56.04,55.93,56.0,10408.0,44.1204,44.1677,44.081,44.1362,10408.0
2018-10-22 13:40:00,56.01,56.04,55.9,55.9,10511.0,44.1441,44.1677,44.0574,44.0574,10511.0
2018-10-22 13:50:00,55.91,55.99,55.87,55.91,13364.0,44.0653,44.1283,44.0337,44.0653,13364.0
2018-10-22 14:00:00,55.9,55.93,55.81,55.81,14585.0,44.0574,44.081,43.9865,43.9865,14585.0
2018-10-22 14:10:00,55.82,55.96,55.77,55.93,15587.0,43.9943,44.1047,43.9549,44.081,15587.0
2018-10-22 14:20:00,55.95,55.98,55.83,55.92,13211.0,44.0968,44.1204,44.0022,44.0732,13211.0
2018-10-22 14:30:00,55.91,56.06,55.89,56.06,15301.0,44.0653,44.1835,44.0495,44.1835,15301.0
2018-10-22 14:40:00,56.07,56.24,56.07,56.22,16407.0,44.1914,44.3254,44.1914,44.3096,16407.0
2018-10-22 14:50:00,56.2,56.29,56.16,56.28,17344.0,44.2938,44.3648,44.2623,44.3569,17344.0
2018-10-22 15:00:00,56.26,56.38,56.24,56.27,13968.0,44.3411,44.4357,44.3254,44.349,13968.0
2018-10-22 15:10:00,56.28,56.35,56.22,56.22,23712.0,44.3569,44.4121,44.3096,44.3096,23712.0
2018-10-22 15:20:00,56.22,56.31,56.21,56.31,22901.0,44.3096,44.3805,44.3017,44.3805,22901.0
2018-10-22 15:30:00,56.29,56.45,56.25,56.36,30311.0,44.3648,44.4909,44.3332,44.4199,30311.0
2018-10-22 15:40:00,56.34,56.41,56.28,56.29,53090.0,44.4042,44.4593,44.3569,44.3648,53090.0
2018-10-22 15:50:00,56.29,56.32,56.1,56.24,169806.0,44.3648,44.3884,44.215,44.3254,169806.0
2018-10-23 09:30:00,54.87,55.18,54.07,54.13,62782.0,43.2456,43.4899,42.6151,42.6624,62782.0
2018-10-23 09:40:00,54.12,54.32,53.72,53.77,59456.0,42.6545,42.8121,42.3392,42.3786,59456.0
2018-10-23 09:50:00,53.76,54.14,53.65,53.83,40768.0,42.3708,42.6703,42.2841,42.4259,40768.0
2018-10-23 10:00:00,53.83,53.87,53.33,53.48,61952.0,42.4259,42.4575,42.0319,42.1501,61952.0
2018-10-23 10:10:00,53.44,53.47,53.07,53.1,51358.0,42.1185,42.1422,41.8269,41.8506,51358.0
2018-10-23 10:20:00,53.05,53.32,52.92,53.21,58125.0,41.8112,42.024,41.7087,41.9373,58125.0
2018-10-23 10:30:00,53.23,53.24,52.95,53.08,57340.0,41.953,41.9609,41.7324,41.8348,57340.0
2018-10-23 10:40:00,53.07,53.07,52.85,52.96,58104.0,41.8269,41.8269,41.6535,41.7402,58104.0
2018-10-23 10:50:00,52.96,53.05,52.76,52.76,68164.0,41.7402,41.8112,41.5826,41.5826,68164.0
2018-10-23 11:00:00,52.75,53.07,52.66,53.02,155249.0,41.5747,41.8269,41.5038,41.7875,155249.0
2018-10-23 11:10:00,53.02,53.12,52.92,53.01,69086.0,41.7875,41.8663,41.7087,41.7796,69086.0
2018-10-23 11:20:00,53.01,53.11,53.0,53.01,39158.0,41.7796,41.8585,41.7718,41.7796,39158.0
2018-10-23 11:30:00,53.0,53.05,52.63,52.66,64770.0,41.7718,41.8112,41.4801,41.5038,64770.0
2018-10-23 11:40:00,52.64,52.93,52.64,52.88,43813.0,41.488,41.7166,41.488,41.6772,43813.0
2018-10-23 11:50:00,52.89,52.92,52.73,52.73,95909.0,41.6851,41.7087,41.559,41.559,95909.0
2018-10-23 12:00:00,52.75,52.99,52.75,52.97,74306.0,41.5747,41.7639,41.5747,41.7481,74306.0
2018-10-23 12:10:00,52.97,53.02,52.83,52.89,30495.0,41.7481,41.7875,41.6378,41.6851,30495.0
2018-10-23 12:20:00,52.92,53.05,52.91,52.94,33720.0,41.7087,41.8112,41.7008,41.7245,33720.0
2018-10-23 12:30:00,52.96,53.13,52.9,53.05,17281.0,41.7402,41.8742,41.6929,41.8112,17281.0
2018-10-23 12:40:00,53.09,53.35,53.09,53.34,17250.0,41.8427,42.0476,41.8427,42.0397,17250.0
2018-10-23 12:50:00,53.34,53.61,53.33,53.57,33478.0,42.0397,42.2525,42.0319,42.221,33478.0
2018-10-23 13:00:00,53.57,53.71,53.41,53.71,24120.0,42.221,42.3313,42.0949,42.3313,24120.0
2018-10-23 13:10:00,53.71,53.77,53.63,53.66,18270.0,42.3313,42.3786,42.2683,42.2919,18270.0
2018-10-23 13:20:00,53.66,53.8,53.61,53.62,25537.0,42.2919,42.4023,42.2525,42.2604,25537.0
2018-10-23 13:30:00,53.65,53.7,53.37,53.39,11995.0,42.2841,42.3235,42.0634,42.0791,11995.0
2018-10-23 13:40:00,53.43,53.48,53.29,53.43,21463.0,42.1107,42.1501,42.0003,42.1107,21463.0
2018-10-23 13:50:00,53.44,53.54,53.38,53.41,23638.0,42.1185,42.1974,42.0713,42.0949,23638.0
2018-10-23 14:00:00,53.4,53.6,53.34,53.53,31968.0,42.087,42.2447,42.0397,42.1895,31968.0
2018-10-23 14:10:00,53.54,53.7,53.53,53.68,18054.0,42.1974,42.3235,42.1895,42.3077,18054.0
2018-10-23 14:20:00,53.68,53.89,53.63,53.79,27529.0,42.3077,42.4732,42.2683,42.3944,27529.0
2018-10-23 14:30:00,53.8,53.96,53.78,53.91,24613.0,42.4023,42.5284,42.3865,42.489,24613.0
2018-10-23 14:40:00,53.89,54.02,53.87,54.0,30003.0,42.4732,42.5757,42.4575,42.5599,30003.0
2018-10-23 14:50:00,54.0,54.11,53.92,54.0,44698.0,42.5599,42.6466,42.4969,42.5599,44698.0
2018-10-23 15:00:00,53.98,54.09,53.92,53.92,45426.0,42.5441,42.6308,42.4969,42.4969,45426.0
2018-10-23 15:10:00,53.92,53.94,53.74,53.75,59009.0,42.4969,42.5126,42.355,42.3629,59009.0
2018-10-23 15:20:00,53.75,54.12,53.75,54.08,61644.0,42.3629,42.6545,42.3629,42.623,61644.0
2018-10-23 15:30:00,54.07,54.21,53.99,54.07,62139.0,42.6151,42.7254,42.552,42.6151,62139.0
2018-10-23 15:40:00,54.07,54.15,53.97,54.11,82944.0,42.6151,42.6781,42.5363,42.6466,82944.0
2018-10-23 15:50:00,54.11,54.11,53.93,54.0,156033.0,42.6466,42.6466,42.5047,42.5599,156033.0
2018-10-24 09:30:00,54.11,54.34,53.58,54.07,63450.0,42.6466,42.8279,42.2289,42.6151,63450.0
2018-10-24 09:40:00,53.96,54.21,53.75,53.78,18438.0,42.5284,42.7254,42.3629,42.3865,18438.0
2018-10-24 09:50:00,53.74,53.78,53.51,53.69,33828.0,42.355,42.3865,42.1737,42.3156,33828.0
2018-10-24 10:00:00,53.71,53.72,53.27,53.29,46037.0,42.3313,42.3392,41.9846,42.0003,46037.0
2018-10-24 10:10:00,53.25,53.26,52.98,53.17,35672.0,41.9688,41.9767,41.756,41.9057,35672.0
2018-10-24 10:20:00,53.15,53.21,53.02,53.14,33110.0,41.89,41.9373,41.7875,41.8821,33110.0
2018-10-24 10:30:00,53.21,53.4,53.05,53.05,23227.0,41.9373,42.087,41.8112,41.8112,23227.0
2018-10-24 10:40:00,53.08,53.23,53.01,53.15,14514.0,41.8348,41.953,41.7796,41.89,14514.0
2018-10-24 10:50:00,53.13,53.16,52.92,52.93,17250.0,41.8742,41.8979,41.7087,41.7166,17250.0
2018-10-24 11:00:00,52.92,52.96,52.49,52.54,58513.0,41.7087,41.7402,41.3698,41.4092,58513.0
2018-10-24 11:10:00,52.51,52.89,52.51,52.76,39382.0,41.3856,41.6851,41.3856,41.5826,39382.0
2018-10-24 11:20:00,52.75,52.86,52.61,52.61,21951.0,41.5747,41.6614,41.4644,41.4644,21951.0
2018-10-24 11:30:00,52.62,52.66,52.45,52.56,37878.0,41.4723,41.5038,41.3383,41.425,37878.0
2018-10-24 11:40:00,52.56,52.71,52.35,52.7,35253.0,41.425,41.5432,41.2595,41.5353,35253.0
2018-10-24 11:50:00,52.68,52.97,52.57,52.86,24646.0,41.5196,41.7481,41.4329,41.6614,24646.0
2018-10-24 12:00:00,52.85,53.03,52.74,52.97,26525.0,41.6535,41.7954,41.5668,41.7481,26525.0
2018-10-24 12:10:00,52.99,53.07,52.9,52.94,38643.0,41.7639,41.8269,41.6929,41.7245,38643.0
2018-10-24 12:20:00,52.98,53.08,52.88,52.92,18950.0,41.756,41.8348,41.6772,41.7087,18950.0
2018-10-24 12:30:00,52.91,52.92,52.74,52.77,9177.0,41.7008,41.7087,41.5668,41.5905,9177.0
2018-10-24 12:40:00,52.76,52.86,52.76,52.83,21003.0,41.5826,41.6614,41.5826,41.6378,21003.0
2018-10-24 12:50:00,52.81,53.04,52.76,52.93,48191.0,41.622,41.8033,41.5826,41.7166,48191.0
2018-10-24 13:00:00,52.93,52.95,52.73,52.79,21032.0,41.7166,41.7324,41.559,41.6063,21032.0
2018-10-24 13:10:00,52.8,52.87,52.6,52.73,21945.0,41.6141,41.6693,41.4565,41.559,21945.0
2018-10-24 13:20:00,52.75,52.77,52.62,52.66,11389.0,41.5747,41.5905,41.4723,41.5038,11389.0
2018-10-24 13:30:00,52.7,52.75,52.53,52.61,16841.0,41.5353,41.5747,41.4013,41.4644,16841.0
2018-10-24 13:40:00,52.62,52.82,52.6,52.8,27314.0,41.4723,41.6299,41.4565,41.6141,27314.0
2018-10-24 13:50:00,52.79,52.81,52.4,52.46,45237.0,41.6063,41.622,41.2989,41.3462,45237.0
2018-10-24 14:00:00,52.46,52.53,52.41,52.42,24004.0,41.3462,41.4013,41.3068,41.3146,24004.0
2018-10-24 14:10:00,52.44,52.49,52.36,52.46,37500.0,41.3304,41.3698,41.2674,41.3462,37500.0
2018-10-24 14:20:00,52.46,52.66,52.45,52.58,22081.0,41.3462,41.5038,41.3383,41.4407,22081.0
2018-10-24 14:30:00,52.6,52.72,52.57,52.6,19720.0,41.4565,41.5511,41.4329,41.4565,19720.0
2018-10-24 14:40:00,52.6,52.65,52.4,52.42,26569.0,41.4565,41.4959,41.2989,41.3146,26569.0
2018-10-24 14:50:00,52.41,52.46,52.3,52.35,45741.0,41.3068,41.3462,41.2201,41.2595,45741.0
2018-10-24 15:00:00,52.33,52.33,52.12,52.16,33105.0,41.2437,41.2437,41.0782,41.1097,33105.0
2018-10-24 15:10:00,52.17,52.31,52.17,52.23,59661.0,41.1176,41.2279,41.1176,41.1649,59661.0
2018-10-24 15:20:00,52.23,52.23,51.95,52.0,74889.0,41.1649,41.1649,40.9442,40.9836,74889.0
2018-10-24 15:30:00,51.99,52.04,51.88,52.0,62315.0,40.9757,41.0151,40.889,40.9836,62315.0
2018-10-24 15:40:00,51.98,52.05,51.75,51.8,86024.0,40.9679,41.023,40.7866,40.826,86024.0
2018-10-24 15:50:00,51.78,51.86,51.37,51.46,220948.0,40.8102,40.8733,40.4871,40.558,220948.0
2018-10-25 09:30:00,52.37,52.95,52.19,52.42,113876.0,41.2752,41.7324,41.1334,41.3146,113876.0
2018-10-25 09:40:00,52.45,52.5,52.08,52.39,86013.0,41.3383,41.3777,41.0467,41.291,86013.0
2018-10-25 09:50:00,52.39,52.64,52.29,52.38,138191.0,41.291,41.488,41.2122,41.2831,138191.0
2018-10-25 10:00:00,52.36,52.64,52.14,52.47,115648.0,41.2674,41.488,41.094,41.354,115648.0
2018-10-25 10:10:00,52.46,52.54,52.36,52.4,47528.0,41.3462,41.4092,41.2674,41.2989,47528.0
2018-10-25 10:20:00,52.35,52.44,52.25,52.4,27751.0,41.2595,41.3304,41.1807,41.2989,27751.0
2018-10-25 10:30:00,52.4,52.51,52.28,52.31,25443.0,41.2989,41.3856,41.2043,41.2279,25443.0
2018-10-25 10:40:00,52.31,52.48,52.29,52.34,22441.0,41.2279,41.3619,41.2122,41.2516,22441.0
2018-10-25 10:50:00,52.35,52.57,52.35,52.42,25994.0,41.2595,41.4329,41.2595,41.3146,25994.0
2018-10-25 11:00:00,52.43,52.59,52.32,52.34,38452.0,41.3225,41.4486,41.2358,41.2516,38452.0
2018-10-25 11:10:00,52.35,52.38,52.25,52.28,23500.0,41.2595,41.2831,41.1807,41.2043,23500.0
2018-10-25 11:20:00,52.33,52.69,52.29,52.69,20733.0,41.2437,41.5274,41.2122,41.5274,20733.0
2018-10-25 11:30:00,52.72,52.8,52.58,52.71,25233.0,41.5511,41.6141,41.4407,41.5432,25233.0
2018-10-25 11:40:00,52.7,52.76,52.6,52.76,17524.0,41.5353,41.5826,41.4565,41.5826,17524.0
2018-10-25 11:50:00,52.74,52.75,52.57,52.68,16181.0,41.5668,41.5747,41.4329,41.5196,16181.0
2018-10-25 12:00:00,52.7,52.73,52.57,52.66,30095.0,41.5353,41.559,41.4329,41.5038,30095.0
2018-10-25 12:10:00,52.67,52.68,52.46,52.47,14976.0,41.5117,41.5196,41.3462,41.354,14976.0
2018-10-25 12:20:00,52.45,52.53,52.42,52.42,19016.0,41.3383,41.4013,41.3146,41.3146,19016.0
2018-10-25 12:30:00,52.42,52.61,52.39,52.6,10782.0,41.3146,41.4644,41.291,41.4565,10782.0
2018-10-25 12:40:00,52.6,52.69,52.6,52.62,22475.0,41.4565,41.5274,41.4565,41.4723,22475.0
2018-10-25 12:50:00,52.6,52.67,52.55,52.59,9092.0,41.4565,41.5117,41.4171,41.4486,9092.0
2018-10-25 13:00:00,52.6,52.62,52.41,52.43,10969.0,41.4565,41.4723,41.3068,41.3225,10969.0
2018-10-25 13:10:00,52.41,52.44,52.36,52.44,6000.0,41.3068,41.3304,41.2674,41.3304,6000.0
2018-10-25 13:20:00,52.47,52.63,52.45,52.6,9908.0,41.354,41.4801,41.3383,41.4565,9908.0
2018-10-25 13:30:00,52.62,52.65,52.55,52.62,17504.0,41.4723,41.4959,41.4171,41.4723,17504.0
2018-10-25 13:40:00,52.61,52.65,52.56,52.64,13285.0,41.4644,41.4959,41.425,41.488,13285.0
2018-10-25 13:50:00,52.63,52.63,52.56,52.59,11685.0,41.4801,41.4801,41.425,41.4486,11685.0
2018-10-25 14:00:00,52.59,52.62,52.47,52.59,31263.0,41.4486,41.4723,41.354,41.4486,31263.0
2018-10-25 14:10:00,52.6,52.61,52.51,52.61,16224.0,41.4565,41.4644,41.3856,41.4644,16224.0
2018-10-25 14:20:00,52.6,52.7,52.53,52.69,17343.0,41.4565,41.5353,41.4013,41.5274,17343.0
2018-10-25 14:30:00,52.69,52.81,52.67,52.79,16178.0,41.5274,41.622,41.5117,41.6063,16178.0
2018-10-25 14:40:00,52.79,52.98,52.77,52.96,12186.0,41.6063,41.756,41.5905,41.7402,12186.0
2018-10-25 14:50:00,52.96,52.98,52.83,52.83,13583.0,41.7402,41.756,41.6378,41.6378,13583.0
2018-10-25 15:00:00,52.85,52.93,52.77,52.85,13882.0,41.6535,41.7166,41.5905,41.6535,13882.0
2018-10-25 15:10:00,52.84,53.02,52.79,52.97,12475.0,41.6457,41.7875,41.6063,41.7481,12475.0
2018-10-25 15:20:00,52.96,52.96,52.76,52.79,22258.0,41.7402,41.7402,41.5826,41.6063,22258.0
2018-10-25 15:30:00,52.8,52.87,52.54,52.57,42950.0,41.6141,41.6693,41.4092,41.4329,42950.0
2018-10-25 15:40:00,52.57,52.62,52.36,52.44,65447.0,41.4329,41.4723,41.2674,41.3304,65447.0
2018-10-25 15:50:00,52.44,52.48,52.29,52.46,82500.0,41.3304,41.3619,41.2122,41.3462,82500.0
2018-10-26 09:30:00,51.83,51.83,51.14,51.44,42935.0,40.8496,40.8496,40.3058,40.5423,42935.0
2018-10-26 09:40:00,51.46,51.52,51.16,51.29,67667.0,40.558,40.6053,40.3216,40.424,67667.0
2018-10-26 09:50:00,51.27,51.37,50.99,51.03,15769.0,40.4083,40.4871,40.1876,40.2191,15769.0
2018-10-26 10:00:00,51.05,51.06,50.48,50.62,22165.0,40.2349,40.2428,39.7856,39.896,22165.0
2018-10-26 10:10:00,50.64,50.84,50.56,50.78,126070.0,39.9117,40.0694,39.8487,40.0221,126070.0
2018-10-26 10:20:00,50.78,51.09,50.78,50.85,12588.0,40.0221,40.2664,40.0221,40.0772,12588.0
2018-10-26 10:30:00,50.81,50.85,50.38,50.5,23098.0,40.0457,40.0772,39.7068,39.8014,23098.0
2018-10-26 10:40:00,50.51,50.64,50.45,50.57,24104.0,39.8093,39.9117,39.762,39.8566,24104.0
2018-10-26 10:50:00,50.58,50.78,50.53,50.57,17553.0,39.8644,40.0221,39.825,39.8566,17553.0
2018-10-26 11:00:00,50.55,50.93,50.55,50.85,14823.0,39.8408,40.1403,39.8408,40.0772,14823.0
2018-10-26 11:10:00,50.87,51.05,50.82,50.89,10759.0,40.093,40.2349,40.0536,40.1088,10759.0
2018-10-26 11:20:00,50.88,51.23,50.88,51.18,9221.0,40.1009,40.3767,40.1009,40.3373,9221.0
2018-10-26 11:30:00,51.22,51.37,51.22,51.32,67241.0,40.3689,40.4871,40.3689,40.4477,67241.0
2018-10-26 11:40:00,51.32,51.39,51.27,51.33,15147.0,40.4477,40.5028,40.4083,40.4556,15147.0
2018-10-26 11:50:00,51.33,51.53,51.32,51.42,15919.0,40.4556,40.6132,40.4477,40.5265,15919.0
2018-10-26 12:00:00,51.41,51.65,51.35,51.56,26460.0,40.5186,40.7078,40.4713,40.6368,26460.0
2018-10-26 12:10:00,51.56,51.66,51.42,51.66,18934.0,40.6368,40.7156,40.5265,40.7156,18934.0
2018-10-26 12:20:00,51.64,51.71,51.45,51.46,24598.0,40.6999,40.7551,40.5501,40.558,24598.0
2018-10-26 12:30:00,51.45,51.63,51.45,51.62,9639.0,40.5501,40.692,40.5501,40.6841,9639.0
2018-10-26 12:40:00,51.63,51.96,51.6,51.94,9702.0,40.692,40.9521,40.6684,40.9363,9702.0
2018-10-26 12:50:00,51.92,51.97,51.73,51.73,55104.0,40.9206,40.96,40.7708,40.7708,55104.0
2018-10-26 13:00:00,51.73,52.09,51.73,52.04,6788.0,40.7708,41.0546,40.7708,41.0151,6788.0
2018-10-26 13:10:00,51.99,52.11,51.93,52.02,11410.0,40.9757,41.0703,40.9284,40.9994,11410.0
2018-10-26 13:20:00,52.02,52.05,51.83,51.83,13130.0,40.9994,41.023,40.8496,40.8496,13130.0
2018-10-26 13:30:00,51.79,51.8,51.51,51.6,10069.0,40.8181,40.826,40.5974,40.6684,10069.0
2018-10-26 13:40:00,51.58,51.77,51.57,51.75,5665.0,40.6526,40.8023,40.6447,40.7866,5665.0
2018-10-26 13:50:00,51.76,51.81,51.7,51.76,25799.0,40.7945,40.8339,40.7472,40.7945,25799.0
2018-10-26 14:00:00,51.75,51.81,51.42,51.44,14173.0,40.7866,40.8339,40.5265,40.5423,14173.0
2018-10-26 14:10:00,51.47,51.53,51.36,51.46,7007.0,40.5659,40.6132,40.4792,40.558,7007.0
2018-10-26 14:20:00,51.46,51.58,51.34,51.51,11549.0,40.558,40.6526,40.4634,40.5974,11549.0
2018-10-26 14:30:00,51.5,51.71,51.45,51.66,9969.0,40.5895,40.7551,40.5501,40.7156,9969.0
2018-10-26 14:40:00,51.67,51.71,51.35,51.39,12126.0,40.7235,40.7551,40.4713,40.5028,12126.0
2018-10-26 14:50:00,51.36,51.38,51.03,51.08,16378.0,40.4792,40.495,40.2191,40.2585,16378.0
2018-10-26 15:00:00,51.07,51.26,51.03,51.15,35776.0,40.2506,40.4004,40.2191,40.3137,35776.0
2018-10-26 15:10:00,51.18,51.24,50.94,51.24,40342.0,40.3373,40.3846,40.1482,40.3846,40342.0
2018-10-26 15:20:00,51.25,51.41,51.21,51.34,34944.0,40.3925,40.5186,40.361,40.4634,34944.0
2018-10-26 15:30:00,51.28,51.46,51.16,51.38,36917.0,40.4162,40.558,40.3216,40.495,36917.0
2018-10-26 15:40:00,51.37,51.43,51.18,51.42,82021.0,40.4871,40.5344,40.3373,40.5265,82021.0
2018-10-26 15:50:00,51.43,51.69,51.37,51.43,74199.0,40.5344,40.7393,40.4871,40.5344,74199.0
2018-10-29 09:30:00,51.72,51.99,51.52,51.56,42902.0,40.7629,40.9757,40.6053,40.6368,42902.0
2018-10-29 09:40:00,51.61,51.86,51.57,51.57,22678.0,40.6762,40.8733,40.6447,40.6447,22678.0
2018-10-29 09:50:00,51.54,51.54,51.11,51.11,40198.0,40.6211,40.6211,40.2822,40.2822,40198.0
2018-10-29 10:00:00,51.15,51.73,51.12,51.62,69571.0,40.3137,40.7708,40.29,40.6841,69571.0
2018-10-29 10:10:00,51.63,51.7,51.5,51.58,41831.0,40.692,40.7472,40.5895,40.6526,41831.0
2018-10-29 10:20:00,51.58,51.58,51.33,51.39,37738.0,40.6526,40.6526,40.4556,40.5028,37738.0
2018-10-29 10:30:00,51.37,51.44,51.27,51.34,34654.0,40.4871,40.5423,40.4083,40.4634,34654.0
2018-10-29 10:40:00,51.32,51.48,51.2,51.34,21578.0,40.4477,40.5738,40.3531,40.4634,21578.0
2018-10-29 10:50:00,51.32,51.45,51.29,51.38,18607.0,40.4477,40.5501,40.424,40.495,18607.0
2018-10-29 11:00:00,51.4,51.48,51.36,51.43,24148.0,40.5107,40.5738,40.4792,40.5344,24148.0
2018-10-29 11:10:00,51.44,51.44,51.13,51.13,29245.0,40.5423,40.5423,40.2979,40.2979,29245.0
2018-10-29 11:20:00,51.14,51.31,51.09,51.24,44607.0,40.3058,40.4398,40.2664,40.3846,44607.0
2018-10-29 11:30:00,51.28,51.46,51.26,51.3,29776.0,40.4162,40.558,40.4004,40.4319,29776.0
2018-10-29 11:40:00,51.29,51.54,51.27,51.48,44336.0,40.424,40.6211,40.4083,40.5738,44336.0
2018-10-29 11:50:00,51.48,51.5,51.19,51.29,63670.0,40.5738,40.5895,40.3452,40.424,63670.0
2018-10-29 12:00:00,51.29,51.35,50.95,50.96,47440.0,40.424,40.4713,40.1561,40.1639,47440.0
2018-10-29 12:10:00,50.95,50.95,50.64,50.72,61623.0,40.1561,40.1561,39.9117,39.9748,61623.0
2018-10-29 12:20:00,50.72,50.77,50.56,50.65,46740.0,39.9748,40.0142,39.8487,39.9196,46740.0
2018-10-29 12:30:00,50.64,50.89,50.61,50.86,32116.0,39.9117,40.1088,39.8881,40.0851,32116.0
2018-10-29 12:40:00,50.86,51.09,50.86,51.03,24222.0,40.0851,40.2664,40.0851,40.2191,24222.0
2018-10-29 12:50:00,51.04,51.1,50.93,51.03,29884.0,40.227,40.2743,40.1403,40.2191,29884.0
2018-10-29 13:00:00,51.03,51.28,51.02,51.28,25524.0,40.2191,40.4162,40.2112,40.4162,25524.0
2018-10-29 13:10:00,51.28,51.37,51.22,51.3,19734.0,40.4162,40.4871,40.3689,40.4319,19734.0
2018-10-29 13:20:00,51.31,51.4,51.27,51.27,20946.0,40.4398,40.5107,40.4083,40.4083,20946.0
2018-10-29 13:30:00,51.29,51.42,51.29,51.39,15869.0,40.424,40.5265,40.424,40.5028,15869.0
2018-10-29 13:40:00,51.39,51.57,51.33,51.46,36815.0,40.5028,40.6447,40.4556,40.558,36815.0
2018-10-29 13:50:00,51.47,51.63,51.46,51.53,23847.0,40.5659,40.692,40.558,40.6132,23847.0
2018-10-29 14:00:00,51.51,51.59,51.42,51.46,23580.0,40.5974,40.6605,40.5265,40.558,23580.0
2018-10-29 14:10:00,51.45,51.45,51.16,51.18,26911.0,40.5501,40.5501,40.3216,40.3373,26911.0
2018-10-29 14:20:00,51.2,51.26,51.11,51.24,27391.0,40.3531,40.4004,40.2822,40.3846,27391.0
2018-10-29 14:30:00,51.21,51.21,51.05,51.05,29015.0,40.361,40.361,40.2349,40.2349,29015.0
2018-10-29 14:40:00,51.04,51.32,51.04,51.11,25035.0,40.227,40.4477,40.227,40.2822,25035.0
2018-10-29 14:50:00,51.11,51.12,50.93,51.0,35204.0,40.2822,40.29,40.1403,40.1955,35204.0
2018-10-29 15:00:00,51.01,51.01,50.83,50.87,42960.0,40.2034,40.2034,40.0615,40.093,42960.0
2018-10-29 15:10:00,50.89,50.9,50.65,50.81,68521.0,40.1088,40.1167,39.9196,40.0457,68521.0
2018-10-29 15:20:00,50.81,50.9,50.68,50.82,51790.0,40.0457,40.1167,39.9433,40.0536,51790.0
2018-10-29 15:30:00,50.82,50.84,50.57,50.61,52805.0,40.0536,40.0694,39.8566,39.8881,52805.0
2018-10-29 15:40:00,50.61,50.76,50.18,50.73,96475.0,39.8881,40.0063,39.5492,39.9827,96475.0
2018-10-29 15:50:00,50.75,51.03,50.72,51.02,194721.0,39.9984,40.2191,39.9748,40.2112,194721.0
2018-10-30 09:30:00,49.84,50.26,49.5,49.93,53646.0,39.9954,40.3325,39.7226,40.0676,53646.0
2018-10-30 09:40:00,49.93,50.29,49.92,50.03,15526.0,40.0676,40.3565,40.0596,40.1479,15526.0
2018-10-30 09:50:00,50.04,50.22,49.82,50.21,28135.0,40.1559,40.3004,39.9794,40.2923,28135.0
2018-10-30 10:00:00,50.17,50.17,49.92,49.94,39651.0,40.2602,40.2602,40.0596,40.0757,39651.0
2018-10-30 10:10:00,49.96,49.96,49.58,49.59,22355.0,40.0917,40.0917,39.7868,39.7948,22355.0
2018-10-30 10:20:00,49.63,49.65,49.25,49.53,31947.0,39.8269,39.843,39.522,39.7467,31947.0
2018-10-30 10:30:00,49.48,49.48,48.91,48.94,36946.0,39.7065,39.7065,39.2491,39.2732,36946.0
2018-10-30 10:40:00,48.9,48.98,48.8,48.96,27461.0,39.2411,39.3053,39.1608,39.2892,27461.0
2018-10-30 10:50:00,48.97,49.21,48.92,49.1,18475.0,39.2973,39.4899,39.2571,39.4016,18475.0
2018-10-30 11:00:00,49.13,49.4,49.06,49.33,15371.0,39.4257,39.6423,39.3695,39.5862,15371.0
2018-10-30 11:10:00,49.32,49.33,49.03,49.18,25769.0,39.5781,39.5862,39.3454,39.4658,25769.0
2018-10-30 11:20:00,49.19,49.52,49.11,49.45,31082.0,39.4738,39.7386,39.4096,39.6825,31082.0
2018-10-30 11:30:00,49.43,49.71,49.4,49.68,16356.0,39.6664,39.8911,39.6423,39.867,16356.0
2018-10-30 11:40:00,49.69,49.95,49.68,49.95,23453.0,39.8751,40.0837,39.867,40.0837,23453.0
2018-10-30 11:50:00,50.0,50.0,49.74,49.78,31525.0,40.1238,40.1238,39.9152,39.9473,31525.0
2018-10-30 12:00:00,49.79,50.04,49.78,49.94,19605.0,39.9553,40.1559,39.9473,40.0757,19605.0
2018-10-30 12:10:00,49.98,49.99,49.82,49.85,45848.0,40.1078,40.1158,39.9794,40.0034,45848.0
2018-10-30 12:20:00,49.82,49.83,49.74,49.82,21002.0,39.9794,39.9874,39.9152,39.9794,21002.0
2018-10-30 12:30:00,49.82,49.83,49.63,49.66,20965.0,39.9794,39.9874,39.8269,39.851,20965.0
2018-10-30 12:40:00,49.66,49.78,49.64,49.75,27130.0,39.851,39.9473,39.8349,39.9232,27130.0
2018-10-30 12:50:00,49.74,49.81,49.55,49.59,21972.0,39.9152,39.9714,39.7627,39.7948,21972.0
2018-10-30 13:00:00,49.58,49.58,49.46,49.52,17597.0,39.7868,39.7868,39.6905,39.7386,17597.0
2018-10-30 13:10:00,49.51,49.51,49.3,49.48,16516.0,39.7306,39.7306,39.5621,39.7065,16516.0
2018-10-30 13:20:00,49.49,49.54,49.24,49.27,16187.0,39.7146,39.7547,39.5139,39.538,16187.0
2018-10-30 13:30:00,49.26,49.27,49.09,49.12,14347.0,39.53,39.538,39.3936,39.4176,14347.0
2018-10-30 13:40:00,49.15,49.4,49.15,49.4,24155.0,39.4417,39.6423,39.4417,39.6423,24155.0
2018-10-30 13:50:00,49.45,49.51,49.25,49.51,18300.0,39.6825,39.7306,39.522,39.7306,18300.0
2018-10-30 14:00:00,49.47,49.54,49.39,49.39,30563.0,39.6985,39.7547,39.6343,39.6343,30563.0
2018-10-30 14:10:00,49.38,49.46,49.34,49.38,11079.0,39.6263,39.6905,39.5942,39.6263,11079.0
2018-10-30 14:20:00,49.38,49.66,49.38,49.59,18199.0,39.6263,39.851,39.6263,39.7948,18199.0
2018-10-30 14:30:00,49.59,49.68,49.56,49.58,15996.0,39.7948,39.867,39.7707,39.7868,15996.0
2018-10-30 14:40:00,49.62,49.71,49.58,49.71,17149.0,39.8189,39.8911,39.7868,39.8911,17149.0
2018-10-30 14:50:00,49.71,49.89,49.71,49.81,34774.0,39.8911,40.0355,39.8911,39.9714,34774.0
2018-10-30 15:00:00,49.8,49.83,49.6,49.75,22901.0,39.9633,39.9874,39.8028,39.9232,22901.0
2018-10-30 15:10:00,49.75,49.83,49.7,49.73,63858.0,39.9232,39.9874,39.8831,39.9072,63858.0
2018-10-30 15:20:00,49.73,50.07,49.65,49.99,53665.0,39.9072,40.18,39.843,40.1158,53665.0
2018-10-30 15:30:00,50.02,50.06,49.94,49.98,53745.0,40.1399,40.172,40.0757,40.1078,53745.0
2018-10-30 15:40:00,50.0,50.15,49.97,50.09,62411.0,40.1238,40.2442,40.0997,40.196,62411.0
2018-10-30 15:50:00,50.09,50.25,50.03,50.05,166205.0,40.196,40.3244,40.1479,40.1639,166205.0
2018-10-31 09:30:00,50.76,51.61,50.74,51.36,64266.0,40.7337,41.4158,40.7177,41.2152,64266.0
2018-10-31 09:40:00,51.37,51.47,50.92,51.13,28827.0,41.2232,41.3035,40.8621,41.0306,28827.0
2018-10-31 09:50:00,51.23,51.23,50.98,51.11,40400.0,41.1109,41.1109,40.9102,41.0146,40400.0
2018-10-31 10:00:00,51.11,51.7,51.11,51.61,40404.0,41.0146,41.488,41.0146,41.4158,40404.0
2018-10-31 10:10:00,51.6,51.83,51.41,51.7,28594.0,41.4078,41.5924,41.2553,41.488,28594.0
2018-10-31 10:20:00,51.75,52.23,51.73,51.8,64609.0,41.5282,41.9133,41.5121,41.5683,64609.0
2018-10-31 10:30:00,51.88,52.07,51.86,52.02,29615.0,41.6325,41.7849,41.6164,41.7448,29615.0
2018-10-31 10:40:00,52.08,52.2,51.82,51.82,45423.0,41.793,41.8893,41.5843,41.5843,45423.0
2018-10-31 10:50:00,51.8,51.93,51.66,51.77,20109.0,41.5683,41.6726,41.4559,41.5442,20109.0
2018-10-31 11:00:00,51.74,51.82,51.64,51.65,20711.0,41.5201,41.5843,41.4399,41.4479,20711.0
2018-10-31 11:10:00,51.64,51.67,51.25,51.33,28630.0,41.4399,41.464,41.1269,41.1911,28630.0
2018-10-31 11:20:00,51.31,51.71,51.25,51.7,59357.0,41.1751,41.4961,41.1269,41.488,59357.0
2018-10-31 11:30:00,51.69,51.76,51.56,51.71,33617.0,41.48,41.5362,41.3757,41.4961,33617.0
2018-10-31 11:40:00,51.71,51.71,51.32,51.37,37735.0,41.4961,41.4961,41.1831,41.2232,37735.0
2018-10-31 11:50:00,51.33,51.61,51.31,51.61,29648.0,41.1911,41.4158,41.1751,41.4158,29648.0
2018-10-31 12:00:00,51.61,51.62,51.26,51.41,29971.0,41.4158,41.4238,41.1349,41.2553,29971.0
2018-10-31 12:10:00,51.42,51.65,51.36,51.65,43385.0,41.2633,41.4479,41.2152,41.4479,43385.0
2018-10-31 12:20:00,51.72,51.87,51.63,51.73,14710.0,41.5041,41.6245,41.4319,41.5121,14710.0
2018-10-31 12:30:00,51.72,52.0,51.72,51.93,46316.0,41.5041,41.7288,41.5041,41.6726,46316.0
2018-10-31 12:40:00,51.96,52.02,51.84,51.91,17549.0,41.6967,41.7448,41.6004,41.6566,17549.0
2018-10-31 12:50:00,51.93,52.15,51.9,52.11,23357.0,41.6726,41.8491,41.6485,41.817,23357.0
2018-10-31 13:00:00,52.12,52.22,52.1,52.19,41252.0,41.8251,41.9053,41.809,41.8812,41252.0
2018-10-31 13:10:00,52.19,52.4,52.18,52.35,44124.0,41.8812,42.0498,41.8732,42.0096,44124.0
2018-10-31 13:20:00,52.34,52.34,52.25,52.34,23695.0,42.0016,42.0016,41.9294,42.0016,23695.0
2018-10-31 13:30:00,52.33,52.35,52.25,52.31,44182.0,41.9936,42.0096,41.9294,41.9775,44182.0
2018-10-31 13:40:00,52.31,52.41,52.24,52.25,63586.0,41.9775,42.0578,41.9214,41.9294,63586.0
2018-10-31 13:50:00,52.25,52.34,52.25,52.27,58400.0,41.9294,42.0016,41.9294,41.9454,58400.0
2018-10-31 14:00:00,52.26,52.28,51.91,51.98,53160.0,41.9374,41.9535,41.6566,41.7127,53160.0
2018-10-31 14:10:00,52.0,52.18,51.99,52.1,24333.0,41.7288,41.8732,41.7207,41.809,24333.0
2018-10-31 14:20:00,52.1,52.18,52.1,52.13,95436.0,41.809,41.8732,41.809,41.8331,95436.0
2018-10-31 14:30:00,52.13,52.13,51.9,51.92,77458.0,41.8331,41.8331,41.6485,41.6646,77458.0
2018-10-31 14:40:00,51.93,51.96,51.77,51.77,24496.0,41.6726,41.6967,41.5442,41.5442,24496.0
2018-10-31 14:50:00,51.76,52.05,51.69,52.02,36070.0,41.5362,41.7689,41.48,41.7448,36070.0
2018-10-31 15:00:00,52.01,52.22,52.01,52.13,41270.0,41.7368,41.9053,41.7368,41.8331,41270.0
2018-10-31 15:10:00,52.12,52.23,52.07,52.21,35789.0,41.8251,41.9133,41.7849,41.8973,35789.0
2018-10-31 15:20:00,52.19,52.23,52.04,52.15,52407.0,41.8812,41.9133,41.7609,41.8491,52407.0
2018-10-31 15:30:00,52.15,52.2,52.0,52.0,58800.0,41.8491,41.8893,41.7288,41.7288,58800.0
2018-10-31 15:40:00,52.01,52.15,51.79,51.87,110299.0,41.7368,41.8491,41.5603,41.6245,110299.0
2018-10-31 15:50:00,51.88,51.89,51.66,51.66,184398.0,41.6325,41.6405,41.4559,41.4559,184398.0
2018-11-01 09:30:00,51.75,52.12,51.24,51.96,26270.0,41.5282,41.8251,41.1189,41.6967,26270.0
2018-11-01 09:40:00,51.9,51.98,51.63,51.71,18921.0,41.6485,41.7127,41.4319,41.4961,18921.0
2018-11-01 09:50:00,51.71,51.9,51.62,51.72,28932.0,41.4961,41.6485,41.4238,41.5041,28932.0
2018-11-01 10:00:00,51.76,51.82,51.55,51.7,29516.0,41.5362,41.5843,41.3677,41.488,29516.0
2018-11-01 10:10:00,51.71,52.21,51.67,52.17,48445.0,41.4961,41.8973,41.464,41.8652,48445.0
2018-11-01 10:20:00,52.16,52.41,52.05,52.41,52162.0,41.8572,42.0578,41.7689,42.0578,52162.0
2018-11-01 10:30:00,52.42,52.55,52.33,52.44,18927.0,42.0658,42.1701,41.9936,42.0819,18927.0
2018-11-01 10:40:00,52.44,52.54,52.4,52.49,29905.0,42.0819,42.1621,42.0498,42.122,29905.0
2018-11-01 10:50:00,52.51,52.63,52.4,52.44,19829.0,42.138,42.2343,42.0498,42.0819,19829.0
2018-11-01 11:00:00,52.45,52.45,52.11,52.16,15718.0,42.0899,42.0899,41.817,41.8572,15718.0
2018-11-01 11:10:00,52.16,52.27,52.05,52.1,15669.0,41.8572,41.9454,41.7689,41.809,15669.0
2018-11-01 11:20:00,52.12,52.12,51.88,51.91,16690.0,41.8251,41.8251,41.6325,41.6566,16690.0
2018-11-01 11:30:00,51.88,51.88,51.64,51.72,17979.0,41.6325,41.6325,41.4399,41.5041,17979.0
2018-11-01 11:40:00,51.7,51.78,51.51,51.58,33272.0,41.488,41.5522,41.3356,41.3917,33272.0
2018-11-01 11:50:00,51.56,51.66,51.44,51.45,48949.0,41.3757,41.4559,41.2794,41.2874,48949.0
2018-11-01 12:00:00,51.41,51.87,51.32,51.83,22385.0,41.2553,41.6245,41.1831,41.5924,22385.0
2018-11-01 12:10:00,51.8,52.0,51.76,51.95,13482.0,41.5683,41.7288,41.5362,41.6887,13482.0
2018-11-01 12:20:00,51.97,52.11,51.93,52.02,48495.0,41.7047,41.817,41.6726,41.7448,48495.0
2018-11-01 12:30:00,52.02,52.16,51.9,51.9,10576.0,41.7448,41.8572,41.6485,41.6485,10576.0
2018-11-01 12:40:00,51.87,51.93,51.78,51.91,15472.0,41.6245,41.6726,41.5522,41.6566,15472.0
2018-11-01 12:50:00,51.9,51.99,51.87,51.93,9995.0,41.6485,41.7207,41.6245,41.6726,9995.0
2018-11-01 13:00:00,51.9,51.9,51.7,51.76,43172.0,41.6485,41.6485,41.488,41.5362,43172.0
2018-11-01 13:10:00,51.76,51.94,51.75,51.93,29430.0,41.5362,41.6806,41.5282,41.6726,29430.0
2018-11-01 13:20:00,51.93,52.06,51.92,52.05,14009.0,41.6726,41.7769,41.6646,41.7689,14009.0
2018-11-01 13:30:00,52.05,52.12,51.95,52.09,26851.0,41.7689,41.8251,41.6887,41.801,26851.0
2018-11-01 13:40:00,52.09,52.11,51.99,52.04,24152.0,41.801,41.817,41.7207,41.7609,24152.0
2018-11-01 13:50:00,52.05,52.11,52.02,52.06,23010.0,41.7689,41.817,41.7448,41.7769,23010.0
2018-11-01 14:00:00,52.06,52.12,51.99,52.01,27860.0,41.7769,41.8251,41.7207,41.7368,27860.0
2018-11-01 14:10:00,52.01,52.06,51.92,51.93,28307.0,41.7368,41.7769,41.6646,41.6726,28307.0
2018-11-01 14:20:00,51.94,52.02,51.89,52.02,29697.0,41.6806,41.7448,41.6405,41.7448,29697.0
2018-11-01 14:30:00,52.02,52.12,51.99,52.11,25261.0,41.7448,41.8251,41.7207,41.817,25261.0
2018-11-01 14:40:00,52.11,52.3,52.1,52.2,20807.0,41.817,41.9695,41.809,41.8893,20807.0
2018-11-01 14:50:00,52.2,52.26,52.14,52.22,20930.0,41.8893,41.9374,41.8411,41.9053,20930.0
2018-11-01 15:00:00,52.22,52.24,52.13,52.21,28131.0,41.9053,41.9214,41.8331,41.8973,28131.0
2018-11-01 15:10:00,52.21,52.29,52.18,52.26,31056.0,41.8973,41.9615,41.8732,41.9374,31056.0
2018-11-01 15:20:00,52.27,52.36,52.25,52.32,32132.0,41.9454,42.0177,41.9294,41.9856,32132.0
2018-11-01 15:30:00,52.31,52.54,52.29,52.5,78326.0,41.9775,42.1621,41.9615,42.13,78326.0
2018-11-01 15:40:00,52.51,52.75,52.5,52.59,115894.0,42.138,42.3306,42.13,42.2022,115894.0
2018-11-01 15:50:00,52.59,52.62,52.47,52.6,183408.0,42.2022,42.2263,42.1059,42.2103,183408.0
2018-11-02 09:30:00,52.9,53.29,52.46,52.62,37005.0,42.451,42.764,42.0979,42.2263,37005.0
2018-11-02 09:40:00,52.63,52.89,51.96,51.97,53819.0,42.2343,42.443,41.6967,41.7047,53819.0
2018-11-02 09:50:00,51.97,52.17,51.84,52.14,18873.0,41.7047,41.8652,41.6004,41.8411,18873.0
2018-11-02 10:00:00,52.11,52.11,51.75,51.91,72510.0,41.817,41.817,41.5282,41.6566,72510.0
2018-11-02 10:10:00,51.89,52.27,51.89,52.12,55424.0,41.6405,41.9454,41.6405,41.8251,55424.0
2018-11-02 10:20:00,52.07,52.18,51.95,52.0,20352.0,41.7849,41.8732,41.6887,41.7288,20352.0
2018-11-02 10:30:00,51.98,51.98,51.71,51.74,34836.0,41.7127,41.7127,41.4961,41.5201,34836.0
2018-11-02 10:40:00,51.74,51.79,51.48,51.65,64037.0,41.5201,41.5603,41.3115,41.4479,64037.0
2018-11-02 10:50:00,51.61,51.71,51.51,51.6,88490.0,41.4158,41.4961,41.3356,41.4078,88490.0
2018-11-02 11:00:00,51.61,51.61,51.12,51.37,23973.0,41.4158,41.4158,41.0226,41.2232,23973.0
2018-11-02 11:10:00,51.36,51.57,51.21,51.41,22349.0,41.2152,41.3837,41.0948,41.2553,22349.0
2018-11-02 11:20:00,51.39,51.48,51.3,51.46,26047.0,41.2393,41.3115,41.167,41.2954,26047.0
2018-11-02 11:30:00,51.44,51.61,51.44,51.46,16739.0,41.2794,41.4158,41.2794,41.2954,16739.0
2018-11-02 11:40:00,51.49,51.55,51.33,51.36,18275.0,41.3195,41.3677,41.1911,41.2152,18275.0
2018-11-02 11:50:00,51.38,51.41,51.13,51.31,35028.0,41.2312,41.2553,41.0306,41.1751,35028.0
2018-11-02 12:00:00,51.33,51.39,51.16,51.17,25450.0,41.1911,41.2393,41.0547,41.0627,25450.0
2018-11-02 12:10:00,51.14,51.3,51.09,51.17,17652.0,41.0386,41.167,40.9985,41.0627,17652.0
2018-11-02 12:20:00,51.16,51.38,51.07,51.38,12973.0,41.0547,41.2312,40.9825,41.2312,12973.0
2018-11-02 12:30:00,51.39,51.5,51.33,51.37,17875.0,41.2393,41.3275,41.1911,41.2232,17875.0
2018-11-02 12:40:00,51.38,51.45,51.27,51.38,16899.0,41.2312,41.2874,41.143,41.2312,16899.0
2018-11-02 12:50:00,51.4,51.47,51.24,51.26,14970.0,41.2473,41.3035,41.1189,41.1349,14970.0
2018-11-02 13:00:00,51.26,51.31,51.17,51.24,18312.0,41.1349,41.1751,41.0627,41.1189,18312.0
2018-11-02 13:10:00,51.21,51.47,51.2,51.46,15782.0,41.0948,41.3035,41.0868,41.2954,15782.0
2018-11-02 13:20:00,51.48,51.5,51.4,51.46,16273.0,41.3115,41.3275,41.2473,41.2954,16273.0
2018-11-02 13:30:00,51.45,51.58,51.39,51.47,23040.0,41.2874,41.3917,41.2393,41.3035,23040.0
2018-11-02 13:40:00,51.45,51.54,51.37,51.39,25947.0,41.2874,41.3596,41.2232,41.2393,25947.0
2018-11-02 13:50:00,51.38,51.43,51.29,51.41,28457.0,41.2312,41.2714,41.159,41.2553,28457.0
2018-11-02 14:00:00,51.4,51.43,51.11,51.13,31963.0,41.2473,41.2714,41.0146,41.0306,31963.0
2018-11-02 14:10:00,51.12,51.17,51.02,51.13,32036.0,41.0226,41.0627,40.9423,41.0306,32036.0
2018-11-02 14:20:00,51.12,51.45,51.01,51.42,29384.0,41.0226,41.2874,40.9343,41.2633,29384.0
2018-11-02 14:30:00,51.42,51.52,51.2,51.21,32786.0,41.2633,41.3436,41.0868,41.0948,32786.0
2018-11-02 14:40:00,51.21,51.3,51.18,51.18,13345.0,41.0948,41.167,41.0707,41.0707,13345.0
2018-11-02 14:50:00,51.18,51.25,51.12,51.22,22301.0,41.0707,41.1269,41.0226,41.1028,22301.0
2018-11-02 15:00:00,51.22,51.27,51.07,51.11,22879.0,41.1028,41.143,40.9825,41.0146,22879.0
2018-11-02 15:10:00,51.12,51.28,51.09,51.21,41026.0,41.0226,41.151,40.9985,41.0948,41026.0
2018-11-02 15:20:00,51.22,51.37,51.19,51.22,32828.0,41.1028,41.2232,41.0788,41.1028,32828.0
2018-11-02 15:30:00,51.21,51.34,51.17,51.33,50725.0,41.0948,41.1991,41.0627,41.1911,50725.0
2018-11-02 15:40:00,51.33,51.41,51.27,51.37,77119.0,41.1911,41.2553,41.143,41.2232,77119.0
2018-11-02 15:50:00,51.38,51.41,51.27,51.3,152004.0,41.2312,41.2553,41.143,41.167,152004.0
2018-11-05 09:30:00,51.72,52.0,51.31,51.64,63118.0,41.5041,41.7288,41.1751,41.4399,63118.0
2018-11-05 09:40:00,51.63,51.66,51.18,51.18,41003.0,41.4319,41.4559,41.0707,41.0707,41003.0
2018-11-05 09:50:00,51.21,51.32,50.91,51.18,72410.0,41.0948,41.1831,40.8541,41.0707,72410.0
2018-11-05 10:00:00,51.19,51.42,51.12,51.27,32610.0,41.0788,41.2633,41.0226,41.143,32610.0
2018-11-05 10:10:00,51.27,51.36,51.18,51.26,43494.0,41.143,41.2152,41.0707,41.1349,43494.0
2018-11-05 10:20:00,51.25,51.34,51.08,51.3,81938.0,41.1269,41.1991,40.9905,41.167,81938.0
2018-11-05 10:30:00,51.29,51.52,51.25,51.33,151078.0,41.159,41.3436,41.1269,41.1911,151078.0
2018-11-05 10:40:00,51.34,51.61,51.27,51.29,47760.0,41.1991,41.4158,41.143,41.159,47760.0
2018-11-05 10:50:00,51.32,51.67,51.32,51.64,15079.0,41.1831,41.464,41.1831,41.4399,15079.0
2018-11-05 11:00:00,51.63,51.79,51.58,51.63,27216.0,41.4319,41.5603,41.3917,41.4319,27216.0
2018-11-05 11:10:00,51.64,51.69,51.44,51.48,90074.0,41.4399,41.48,41.2794,41.3115,90074.0
2018-11-05 11:20:00,51.5,51.5,51.2,51.4,55792.0,41.3275,41.3275,41.0868,41.2473,55792.0
2018-11-05 11:30:00,51.41,51.49,51.22,51.27,52823.0,41.2553,41.3195,41.1028,41.143,52823.0
2018-11-05 11:40:00,51.26,51.32,51.18,51.23,24810.0,41.1349,41.1831,41.0707,41.1109,24810.0
2018-11-05 11:50:00,51.27,51.35,51.11,51.15,42371.0,41.143,41.2072,41.0146,41.0467,42371.0
2018-11-05 12:00:00,51.13,51.22,51.07,51.22,27299.0,41.0306,41.1028,40.9825,41.1028,27299.0
2018-11-05 12:10:00,51.21,51.21,51.01,51.01,19987.0,41.0948,41.0948,40.9343,40.9343,19987.0
2018-11-05 12:20:00,51.01,51.08,50.92,50.92,30774.0,40.9343,40.9905,40.8621,40.8621,30774.0
2018-11-05 12:30:00,50.94,51.03,50.89,50.89,28484.0,40.8781,40.9504,40.838,40.838,28484.0
2018-11-05 12:40:00,50.89,50.89,50.75,50.85,24139.0,40.838,40.838,40.7257,40.8059,24139.0
2018-11-05 12:50:00,50.87,51.29,50.87,51.27,44524.0,40.822,41.159,40.822,41.143,44524.0
2018-11-05 13:00:00,51.29,51.3,51.13,51.23,39806.0,41.159,41.167,41.0306,41.1109,39806.0
2018-11-05 13:10:00,51.22,51.32,51.16,51.32,48955.0,41.1028,41.1831,41.0547,41.1831,48955.0
2018-11-05 13:20:00,51.34,51.37,51.28,51.37,23092.0,41.1991,41.2232,41.151,41.2232,23092.0
2018-11-05 13:30:00,51.38,51.48,51.31,51.45,48805.0,41.2312,41.3115,41.1751,41.2874,48805.0
2018-11-05 13:40:00,51.45,51.54,51.37,51.47,37278.0,41.2874,41.3596,41.2232,41.3035,37278.0
2018-11-05 13:50:00,51.45,51.66,51.41,51.65,18805.0,41.2874,41.4559,41.2553,41.4479,18805.0
2018-11-05 14:00:00,51.66,51.74,51.64,51.7,23172.0,41.4559,41.5201,41.4399,41.488,23172.0
2018-11-05 14:10:00,51.69,51.85,51.63,51.81,31413.0,41.48,41.6084,41.4319,41.5763,31413.0
2018-11-05 14:20:00,51.82,51.91,51.77,51.79,29756.0,41.5843,41.6566,41.5442,41.5603,29756.0
2018-11-05 14:30:00,51.8,51.99,51.8,51.93,33406.0,41.5683,41.7207,41.5683,41.6726,33406.0
2018-11-05 14:40:00,51.94,52.18,51.94,52.18,37237.0,41.6806,41.8732,41.6806,41.8732,37237.0
2018-11-05 14:50:00,52.19,52.22,52.09,52.15,39901.0,41.8812,41.9053,41.801,41.8491,39901.0
2018-11-05 15:00:00,52.16,52.18,51.92,51.94,67704.0,41.8572,41.8732,41.6646,41.6806,67704.0
2018-11-05 15:10:00,51.94,52.0,51.83,51.87,29913.0,41.6806,41.7288,41.5924,41.6245,29913.0
2018-11-05 15:20:00,51.86,51.88,51.64,51.78,34701.0,41.6164,41.6325,41.4399,41.5522,34701.0
2018-11-05 15:30:00,51.79,51.83,51.7,51.83,40479.0,41.5603,41.5924,41.488,41.5924,40479.0
2018-11-05 15:40:00,51.83,51.85,51.63,51.71,65595.0,41.5924,41.6084,41.4319,41.4961,65595.0
2018-11-05 15:50:00,51.7,51.92,51.59,51.91,163409.0,41.488,41.6646,41.3998,41.6566,163409.0
2018-11-06 09:30:00,51.88,52.08,51.77,51.86,16857.0,41.6325,41.793,41.5442,41.6164,16857.0
2018-11-06 09:40:00,51.92,52.23,51.92,52.09,12925.0,41.6646,41.9133,41.6646,41.801,12925.0
2018-11-06 09:50:00,52.06,52.27,52.03,52.03,85917.0,41.7769,41.9454,41.7528,41.7528,85917.0
2018-11-06 10:00:00,52.05,52.11,51.88,51.94,28596.0,41.7689,41.817,41.6325,41.6806,28596.0
2018-11-06 10:10:00,51.94,52.0,51.82,51.9,11178.0,41.6806,41.7288,41.5843,41.6485,11178.0
2018-11-06 10:20:00,51.92,51.99,51.84,51.91,9969.0,41.6646,41.7207,41.6004,41.6566,9969.0
2018-11-06 10:30:00,51.92,51.98,51.75,51.78,42476.0,41.6646,41.7127,41.5282,41.5522,42476.0
2018-11-06 10:40:00,51.77,52.13,51.75,51.94,20169.0,41.5442,41.8331,41.5282,41.6806,20169.0
2018-11-06 10:50:00,51.94,51.94,51.8,51.84,16369.0,41.6806,41.6806,41.5683,41.6004,16369.0
2018-11-06 11:00:00,51.84,51.87,51.75,51.75,41860.0,41.6004,41.6245,41.5282,41.5282,41860.0
2018-11-06 11:10:00,51.75,51.88,51.65,51.78,12922.0,41.5282,41.6325,41.4479,41.5522,12922.0
2018-11-06 11:20:00,51.79,51.79,51.43,51.6,22471.0,41.5603,41.5603,41.2714,41.4078,22471.0
2018-11-06 11:30:00,51.58,51.59,51.22,51.42,19777.0,41.3917,41.3998,41.1028,41.2633,19777.0
2018-11-06 11:40:00,51.44,51.5,51.39,51.49,7998.0,41.2794,41.3275,41.2393,41.3195,7998.0
2018-11-06 11:50:00,51.48,51.49,51.36,51.44,7875.0,41.3115,41.3195,41.2152,41.2794,7875.0
2018-11-06 12:00:00,51.45,51.58,51.44,51.53,12472.0,41.2874,41.3917,41.2794,41.3516,12472.0
2018-11-06 12:10:00,51.53,51.58,51.49,51.52,7586.0,41.3516,41.3917,41.3195,41.3436,7586.0
2018-11-06 12:20:00,51.52,51.53,51.32,51.51,14614.0,41.3436,41.3516,41.1831,41.3356,14614.0
2018-11-06 12:30:00,51.53,51.78,51.53,51.69,8768.0,41.3516,41.5522,41.3516,41.48,8768.0
2018-11-06 12:40:00,51.7,51.87,51.64,51.66,12515.0,41.488,41.6245,41.4399,41.4559,12515.0
2018-11-06 12:50:00,51.65,51.87,51.65,51.85,26665.0,41.4479,41.6245,41.4479,41.6084,26665.0
2018-11-06 13:00:00,51.87,51.99,51.81,51.82,12023.0,41.6245,41.7207,41.5763,41.5843,12023.0
2018-11-06 13:10:00,51.83,51.86,51.78,51.8,7394.0,41.5924,41.6164,41.5522,41.5683,7394.0
2018-11-06 13:20:00,51.8,51.88,51.73,51.79,9114.0,41.5683,41.6325,41.5121,41.5603,9114.0
2018-11-06 13:30:00,51.8,52.02,51.8,52.02,16734.0,41.5683,41.7448,41.5683,41.7448,16734.0
2018-11-06 13:40:00,52.02,52.08,52.0,52.07,11147.0,41.7448,41.793,41.7288,41.7849,11147.0
2018-11-06 13:50:00,52.1,52.16,52.02,52.02,13992.0,41.809,41.8572,41.7448,41.7448,13992.0
2018-11-06 14:00:00,52.02,52.07,51.99,52.03,18460.0,41.7448,41.7849,41.7207,41.7528,18460.0
2018-11-06 14:10:00,52.03,52.16,51.96,51.97,12567.0,41.7528,41.8572,41.6967,41.7047,12567.0
2018-11-06 14:20:00,51.97,51.98,51.74,51.74,31554.0,41.7047,41.7127,41.5201,41.5201,31554.0
2018-11-06 14:30:00,51.76,51.9,51.74,51.8,25119.0,41.5362,41.6485,41.5201,41.5683,25119.0
2018-11-06 14:40:00,51.8,51.9,51.76,51.81,24125.0,41.5683,41.6485,41.5362,41.5763,24125.0
2018-11-06 14:50:00,51.84,51.9,51.76,51.8,12291.0,41.6004,41.6485,41.5362,41.5683,12291.0
2018-11-06 15:00:00,51.79,51.86,51.76,51.85,17519.0,41.5603,41.6164,41.5362,41.6084,17519.0
2018-11-06 15:10:00,51.87,51.88,51.74,51.75,38158.0,41.6245,41.6325,41.5201,41.5282,38158.0
2018-11-06 15:20:00,51.75,51.79,51.7,51.76,40939.0,41.5282,41.5603,41.488,41.5362,40939.0
2018-11-06 15:30:00,51.77,51.79,51.61,51.62,66273.0,41.5442,41.5603,41.4158,41.4238,66273.0
2018-11-06 15:40:00,51.61,51.66,51.58,51.61,64731.0,41.4158,41.4559,41.3917,41.4158,64731.0
2018-11-06 15:50:00,51.61,51.73,51.52,51.66,146974.0,41.4158,41.5121,41.3436,41.4559,146974.0
2018-11-07 09:30:00,52.57,53.23,52.29,53.18,35040.0,42.1862,42.7158,41.9615,42.6757,35040.0
2018-11-07 09:40:00,53.1,53.18,52.68,53.02,103113.0,42.6115,42.6757,42.2745,42.5473,103113.0
2018-11-07 09:50:00,52.98,53.41,52.94,53.26,46101.0,42.5152,42.8603,42.4831,42.7399,46101.0
2018-11-07 10:00:00,53.29,53.3,52.85,53.07,72668.0,42.764,42.772,42.4109,42.5874,72668.0
2018-11-07 10:10:00,53.09,53.62,53.09,53.32,94035.0,42.6035,43.0288,42.6035,42.788,94035.0
2018-11-07 10:20:00,53.3,53.44,53.15,53.4,57874.0,42.772,42.8843,42.6516,42.8522,57874.0
2018-11-07 10:30:00,53.32,53.64,53.31,53.44,71484.0,42.788,43.0448,42.78,42.8843,71484.0
2018-11-07 10:40:00,53.45,53.49,53.24,53.32,73863.0,42.8924,42.9245,42.7238,42.788,73863.0
2018-11-07 10:50:00,53.3,53.31,52.96,53.1,30034.0,42.772,42.78,42.4992,42.6115,30034.0
2018-11-07 11:00:00,53.07,53.39,52.92,53.08,56511.0,42.5874,42.8442,42.4671,42.5954,56511.0
2018-11-07 11:10:00,53.11,53.26,53.0,53.15,59126.0,42.6195,42.7399,42.5313,42.6516,59126.0
2018-11-07 11:20:00,53.15,53.15,52.74,52.85,48846.0,42.6516,42.6516,42.3226,42.4109,48846.0
2018-11-07 11:30:00,52.87,53.12,52.87,53.11,44981.0,42.4269,42.6275,42.4269,42.6195,44981.0
2018-11-07 11:40:00,53.1,53.13,52.9,52.91,22440.0,42.6115,42.6356,42.451,42.459,22440.0
2018-11-07 11:50:00,52.91,53.11,52.88,53.0,33103.0,42.459,42.6195,42.435,42.5313,33103.0
2018-11-07 12:00:00,53.0,53.03,52.84,52.84,28724.0,42.5313,42.5553,42.4029,42.4029,28724.0
2018-11-07 12:10:00,52.82,52.84,52.65,52.68,28689.0,42.3868,42.4029,42.2504,42.2745,28689.0
2018-11-07 12:20:00,52.69,52.75,52.55,52.57,36968.0,42.2825,42.3306,42.1701,42.1862,36968.0
2018-11-07 12:30:00,52.57,52.65,52.5,52.64,43348.0,42.1862,42.2504,42.13,42.2424,43348.0
2018-11-07 12:40:00,52.63,52.68,52.56,52.56,34120.0,42.2343,42.2745,42.1782,42.1782,34120.0
2018-11-07 12:50:00,52.57,52.67,52.52,52.66,25656.0,42.1862,42.2664,42.1461,42.2584,25656.0
2018-11-07 13:00:00,52.67,52.88,52.67,52.79,46795.0,42.2664,42.435,42.2664,42.3627,46795.0
2018-11-07 13:10:00,52.79,52.81,52.66,52.74,32006.0,42.3627,42.3788,42.2584,42.3226,32006.0
2018-11-07 13:20:00,52.73,52.82,52.71,52.82,22293.0,42.3146,42.3868,42.2985,42.3868,22293.0
2018-11-07 13:30:00,52.82,52.84,52.57,52.57,30186.0,42.3868,42.4029,42.1862,42.1862,30186.0
2018-11-07 13:40:00,52.55,52.68,52.54,52.68,22739.0,42.1701,42.2745,42.1621,42.2745,22739.0
2018-11-07 13:50:00,52.67,52.76,52.61,52.75,28676.0,42.2664,42.3387,42.2183,42.3306,28676.0
2018-11-07 14:00:00,52.74,52.74,52.6,52.72,33919.0,42.3226,42.3226,42.2103,42.3066,33919.0
2018-11-07 14:10:00,52.71,52.91,52.71,52.88,54580.0,42.2985,42.459,42.2985,42.435,54580.0
2018-11-07 14:20:00,52.88,52.96,52.88,52.95,33999.0,42.435,42.4992,42.435,42.4911,33999.0
2018-11-07 14:30:00,52.95,53.09,52.93,52.93,64921.0,42.4911,42.6035,42.4751,42.4751,64921.0
2018-11-07 14:40:00,52.92,52.92,52.73,52.82,37200.0,42.4671,42.4671,42.3146,42.3868,37200.0
2018-11-07 14:50:00,52.82,52.87,52.77,52.86,37735.0,42.3868,42.4269,42.3467,42.4189,37735.0
2018-11-07 15:00:00,52.86,53.08,52.86,53.08,68202.0,42.4189,42.5954,42.4189,42.5954,68202.0
2018-11-07 15:10:00,53.08,53.15,53.01,53.04,49112.0,42.5954,42.6516,42.5393,42.5633,49112.0
2018-11-07 15:20:00,53.04,53.14,52.99,53.12,50137.0,42.5633,42.6436,42.5232,42.6275,50137.0
2018-11-07 15:30:00,53.11,53.12,53.0,53.01,84002.0,42.6195,42.6275,42.5313,42.5393,84002.0
2018-11-07 15:40:00,53.01,53.17,52.83,52.83,143633.0,42.5393,42.6677,42.3948,42.3948,143633.0
2018-11-07 15:50:00,52.83,53.18,52.75,52.92,202922.0,42.3948,42.6757,42.3306,42.4671,202922.0
2018-11-08 09:30:00,52.96,53.64,52.96,53.46,34375.0,42.4992,43.0448,42.4992,42.9004,34375.0
2018-11-08 09:40:00,53.46,53.87,53.35,53.8,45783.0,42.9004,43.2294,42.8121,43.1732,45783.0
2018-11-08 09:50:00,53.8,53.99,53.59,53.73,84471.0,43.1732,43.3257,43.0047,43.1171,84471.0
2018-11-08 10:00:00,53.69,53.7,53.51,53.63,47460.0,43.085,43.093,42.9405,43.0368,47460.0
2018-11-08 10:10:00,53.63,53.78,53.52,53.73,85436.0,43.0368,43.1572,42.9485,43.1171,85436.0
2018-11-08 10:20:00,53.76,54.24,53.7,54.0,104135.0,43.1411,43.5263,43.093,43.3337,104135.0
2018-11-08 10:30:00,54.01,54.39,54.0,54.38,41482.0,43.3418,43.6467,43.3337,43.6387,41482.0
2018-11-08 10:40:00,54.41,54.55,54.19,54.19,63448.0,43.6627,43.7751,43.4862,43.4862,63448.0
2018-11-08 10:50:00,54.15,54.24,53.97,54.12,36861.0,43.4541,43.5263,43.3097,43.43,36861.0
2018-11-08 11:00:00,54.14,54.34,54.06,54.34,30575.0,43.4461,43.6066,43.3819,43.6066,30575.0
2018-11-08 11:10:00,54.35,54.72,54.34,54.7,43991.0,43.6146,43.9115,43.6066,43.8955,43991.0
2018-11-08 11:20:00,54.72,55.07,54.65,54.74,69215.0,43.9115,44.1924,43.8553,43.9276,69215.0
2018-11-08 11:30:00,54.71,54.75,54.14,54.19,30125.0,43.9035,43.9356,43.4461,43.4862,30125.0
2018-11-08 11:40:00,54.25,54.33,53.83,54.1,45868.0,43.5343,43.5985,43.1973,43.414,45868.0
2018-11-08 11:50:00,54.09,54.09,53.54,53.64,29135.0,43.406,43.406,42.9646,43.0448,29135.0
2018-11-08 12:00:00,53.69,53.93,53.54,53.8,32422.0,43.085,43.2776,42.9646,43.1732,32422.0
2018-11-08 12:10:00,53.8,53.8,53.62,53.68,20382.0,43.1732,43.1732,43.0288,43.0769,20382.0
2018-11-08 12:20:00,53.68,53.75,53.47,53.54,37932.0,43.0769,43.1331,42.9084,42.9646,37932.0
2018-11-08 12:30:00,53.53,53.77,53.5,53.76,19290.0,42.9566,43.1492,42.9325,43.1411,19290.0
2018-11-08 12:40:00,53.76,53.8,53.53,53.75,20619.0,43.1411,43.1732,42.9566,43.1331,20619.0
2018-11-08 12:50:00,53.71,53.76,53.56,53.61,15462.0,43.101,43.1411,42.9806,43.0208,15462.0
2018-11-08 13:00:00,53.57,53.68,53.54,53.67,19187.0,42.9887,43.0769,42.9646,43.0689,19187.0
2018-11-08 13:10:00,53.68,53.87,53.67,53.84,26170.0,43.0769,43.2294,43.0689,43.2053,26170.0
2018-11-08 13:20:00,53.83,54.0,53.81,53.94,14543.0,43.1973,43.3337,43.1813,43.2856,14543.0
2018-11-08 13:30:00,53.98,53.98,53.77,53.87,13551.0,43.3177,43.3177,43.1492,43.2294,13551.0
2018-11-08 13:40:00,53.85,53.87,53.64,53.77,16000.0,43.2134,43.2294,43.0448,43.1492,16000.0
2018-11-08 13:50:00,53.81,54.15,53.72,54.14,19203.0,43.1813,43.4541,43.109,43.4461,19203.0
2018-11-08 14:00:00,54.11,54.11,53.61,53.94,23618.0,43.422,43.422,43.0208,43.2856,23618.0
2018-11-08 14:10:00,53.98,53.98,53.59,53.59,18840.0,43.3177,43.3177,43.0047,43.0047,18840.0
2018-11-08 14:20:00,53.59,53.75,53.58,53.62,19875.0,43.0047,43.1331,42.9967,43.0288,19875.0
2018-11-08 14:30:00,53.64,53.64,53.53,53.57,33720.0,43.0448,43.0448,42.9566,42.9887,33720.0
2018-11-08 14:40:00,53.58,53.58,53.14,53.31,52960.0,42.9967,42.9967,42.6436,42.78,52960.0
2018-11-08 14:50:00,53.33,53.36,53.12,53.31,42771.0,42.7961,42.8201,42.6275,42.78,42771.0
2018-11-08 15:00:00,53.31,53.33,52.95,53.07,55926.0,42.78,42.7961,42.4911,42.5874,55926.0
2018-11-08 15:10:00,53.06,53.09,52.69,52.72,64763.0,42.5794,42.6035,42.2825,42.3066,64763.0
2018-11-08 15:20:00,52.74,52.78,52.47,52.5,61125.0,42.3226,42.3547,42.1059,42.13,61125.0
2018-11-08 15:30:00,52.49,52.61,52.27,52.36,85580.0,42.122,42.2183,41.9454,42.0177,85580.0
2018-11-08 15:40:00,52.34,52.45,52.05,52.06,135564.0,42.0016,42.0899,41.7689,41.7769,135564.0
2018-11-08 15:50:00,52.06,52.23,51.93,52.21,267266.0,41.7769,41.9133,41.6726,41.8973,267266.0
2018-11-09 09:30:00,51.62,51.87,51.2,51.27,74952.0,41.4238,41.6245,41.0868,41.143,74952.0
2018-11-09 09:40:00,51.22,51.26,50.83,51.26,47724.0,41.1028,41.1349,40.7899,41.1349,47724.0
2018-11-09 09:50:00,51.15,51.33,50.85,50.87,76802.0,41.0467,41.1911,40.8059,40.822,76802.0
2018-11-09 10:00:00,50.91,51.05,50.65,50.65,70240.0,40.8541,40.9664,40.6454,40.6454,70240.0
2018-11-09 10:10:00,50.63,50.83,50.53,50.83,64257.0,40.6294,40.7899,40.5491,40.7899,64257.0
2018-11-09 10:20:00,50.85,51.03,50.61,51.01,47153.0,40.8059,40.9504,40.6133,40.9343,47153.0
2018-11-09 10:30:00,51.01,51.01,50.78,51.0,74661.0,40.9343,40.9343,40.7498,40.9263,74661.0
2018-11-09 10:40:00,51.0,51.12,50.9,50.94,39334.0,40.9263,41.0226,40.8461,40.8781,39334.0
2018-11-09 10:50:00,50.95,51.07,50.93,51.01,47052.0,40.8862,40.9825,40.8701,40.9343,47052.0
2018-11-09 11:00:00,51.03,51.2,50.78,50.79,49940.0,40.9504,41.0868,40.7498,40.7578,49940.0
2018-11-09 11:10:00,50.78,51.13,50.71,51.13,29237.0,40.7498,41.0306,40.6936,41.0306,29237.0
2018-11-09 11:20:00,51.12,51.17,50.86,50.95,37962.0,41.0226,41.0627,40.814,40.8862,37962.0
2018-11-09 11:30:00,50.95,51.03,50.81,50.92,31169.0,40.8862,40.9504,40.7738,40.8621,31169.0
2018-11-09 11:40:00,50.94,50.96,50.51,50.51,26140.0,40.8781,40.8942,40.5331,40.5331,26140.0
2018-11-09 11:50:00,50.52,50.56,50.35,50.4,29820.0,40.5411,40.5732,40.4047,40.4448,29820.0
2018-11-09 12:00:00,50.39,50.53,50.35,50.39,68513.0,40.4368,40.5491,40.4047,40.4368,68513.0
2018-11-09 12:10:00,50.4,50.52,50.38,50.47,40600.0,40.4448,40.5411,40.4288,40.501,40600.0
2018-11-09 12:20:00,50.48,50.53,50.41,50.44,78849.0,40.509,40.5491,40.4528,40.4769,78849.0
2018-11-09 12:30:00,50.46,50.56,50.43,50.49,91548.0,40.493,40.5732,40.4689,40.517,91548.0
2018-11-09 12:40:00,50.52,50.52,50.38,50.48,45006.0,40.5411,40.5411,40.4288,40.509,45006.0
2018-11-09 12:50:00,50.46,50.46,50.18,50.31,39573.0,40.493,40.493,40.2683,40.3726,39573.0
2018-11-09 13:00:00,50.3,50.41,50.24,50.36,41777.0,40.3646,40.4528,40.3164,40.4127,41777.0
2018-11-09 13:10:00,50.34,50.37,50.2,50.2,26636.0,40.3967,40.4207,40.2843,40.2843,26636.0
2018-11-09 13:20:00,50.21,50.45,50.2,50.45,53109.0,40.2923,40.4849,40.2843,40.4849,53109.0
2018-11-09 13:30:00,50.46,50.47,50.34,50.35,27948.0,40.493,40.501,40.3967,40.4047,27948.0
2018-11-09 13:40:00,50.35,50.4,50.25,50.26,36439.0,40.4047,40.4448,40.3244,40.3325,36439.0
2018-11-09 13:50:00,50.26,50.5,50.24,50.45,39770.0,40.3325,40.5251,40.3164,40.4849,39770.0
2018-11-09 14:00:00,50.44,50.5,50.39,50.4,45069.0,40.4769,40.5251,40.4368,40.4448,45069.0
2018-11-09 14:10:00,50.39,50.39,50.23,50.25,42115.0,40.4368,40.4368,40.3084,40.3244,42115.0
2018-11-09 14:20:00,50.26,50.28,50.21,50.21,41099.0,40.3325,40.3485,40.2923,40.2923,41099.0
2018-11-09 14:30:00,50.21,50.41,50.16,50.4,47415.0,40.2923,40.4528,40.2522,40.4448,47415.0
2018-11-09 14:40:00,50.41,50.52,50.32,50.36,44937.0,40.4528,40.5411,40.3806,40.4127,44937.0
2018-11-09 14:50:00,50.36,50.67,50.36,50.65,76160.0,40.4127,40.6615,40.4127,40.6454,76160.0
2018-11-09 15:00:00,50.63,50.78,50.55,50.75,55431.0,40.6294,40.7498,40.5652,40.7257,55431.0
2018-11-09 15:10:00,50.78,50.86,50.58,50.73,83493.0,40.7498,40.814,40.5893,40.7096,83493.0
2018-11-09 15:20:00,50.74,50.83,50.69,50.8,89303.0,40.7177,40.7899,40.6775,40.7658,89303.0
2018-11-09 15:30:00,50.8,50.86,50.68,50.69,112428.0,40.7658,40.814,40.6695,40.6775,112428.0
2018-11-09 15:40:00,50.68,50.75,50.46,50.49,121484.0,40.6695,40.7257,40.493,40.517,121484.0
2018-11-09 15:50:00,50.49,50.68,50.49,50.54,192967.0,40.517,40.6695,40.517,40.5572,192967.0
2018-11-12 09:30:00,50.73,50.84,50.4,50.43,72160.0,40.7096,40.7979,40.4448,40.4689,72160.0
2018-11-12 09:40:00,50.43,50.43,50.21,50.34,23238.0,40.4689,40.4689,40.2923,40.3967,23238.0
2018-11-12 09:50:00,50.3,50.38,50.15,50.32,35017.0,40.3646,40.4288,40.2442,40.3806,35017.0
2018-11-12 10:00:00,50.32,50.32,49.98,50.15,50569.0,40.3806,40.3806,40.1078,40.2442,50569.0
2018-11-12 10:10:00,50.15,50.61,50.09,50.36,89700.0,40.2442,40.6133,40.196,40.4127,89700.0
2018-11-12 10:20:00,50.36,50.58,50.33,50.4,45813.0,40.4127,40.5893,40.3886,40.4448,45813.0
2018-11-12 10:30:00,50.39,50.55,50.25,50.28,65167.0,40.4368,40.5652,40.3244,40.3485,65167.0
2018-11-12 10:40:00,50.29,50.43,50.24,50.41,52663.0,40.3565,40.4689,40.3164,40.4528,52663.0
2018-11-12 10:50:00,50.43,50.46,50.21,50.24,38012.0,40.4689,40.493,40.2923,40.3164,38012.0
2018-11-12 11:00:00,50.24,50.41,50.22,50.33,45358.0,40.3164,40.4528,40.3004,40.3886,45358.0
2018-11-12 11:10:00,50.32,50.32,50.1,50.19,46220.0,40.3806,40.3806,40.2041,40.2763,46220.0
2018-11-12 11:20:00,50.18,50.29,50.09,50.2,50063.0,40.2683,40.3565,40.196,40.2843,50063.0
2018-11-12 11:30:00,50.22,50.36,50.06,50.21,17226.0,40.3004,40.4127,40.172,40.2923,17226.0
2018-11-12 11:40:00,50.21,50.37,50.2,50.36,37615.0,40.2923,40.4207,40.2843,40.4127,37615.0
2018-11-12 11:50:00,50.38,50.38,50.2,50.34,52578.0,40.4288,40.4288,40.2843,40.3967,52578.0
2018-11-12 12:00:00,50.32,50.66,50.3,50.65,28733.0,40.3806,40.6535,40.3646,40.6454,28733.0
2018-11-12 12:10:00,50.63,50.72,50.5,50.58,44357.0,40.6294,40.7016,40.5251,40.5893,44357.0
2018-11-12 12:20:00,50.54,50.63,50.48,50.58,14128.0,40.5572,40.6294,40.509,40.5893,14128.0
2018-11-12 12:30:00,50.57,50.57,50.34,50.35,22903.0,40.5812,40.5812,40.3967,40.4047,22903.0
2018-11-12 12:40:00,50.34,50.38,50.26,50.27,20397.0,40.3967,40.4288,40.3325,40.3405,20397.0
2018-11-12 12:50:00,50.27,50.29,50.14,50.17,16822.0,40.3405,40.3565,40.2362,40.2602,16822.0
2018-11-12 13:00:00,50.2,50.2,50.02,50.06,19901.0,40.2843,40.2843,40.1399,40.172,19901.0
2018-11-12 13:10:00,50.04,50.1,49.99,50.01,29847.0,40.1559,40.2041,40.1158,40.1318,29847.0
2018-11-12 13:20:00,50.01,50.14,49.95,49.98,32892.0,40.1318,40.2362,40.0837,40.1078,32892.0
2018-11-12 13:30:00,49.98,50.1,49.93,49.98,20712.0,40.1078,40.2041,40.0676,40.1078,20712.0
2018-11-12 13:40:00,49.98,50.01,49.74,49.82,36132.0,40.1078,40.1318,39.9152,39.9794,36132.0
2018-11-12 13:50:00,49.8,49.97,49.8,49.83,27736.0,39.9633,40.0997,39.9633,39.9874,27736.0
2018-11-12 14:00:00,49.82,49.95,49.78,49.9,37707.0,39.9794,40.0837,39.9473,40.0436,37707.0
2018-11-12 14:10:00,49.89,50.13,49.88,50.11,31907.0,40.0355,40.2281,40.0275,40.2121,31907.0
2018-11-12 14:20:00,50.1,50.15,49.98,49.98,41366.0,40.2041,40.2442,40.1078,40.1078,41366.0
2018-11-12 14:30:00,49.98,50.07,49.9,49.98,28101.0,40.1078,40.18,40.0436,40.1078,28101.0
2018-11-12 14:40:00,49.99,50.13,49.94,50.08,29142.0,40.1158,40.2281,40.0757,40.188,29142.0
2018-11-12 14:50:00,50.08,50.11,49.86,49.87,37425.0,40.188,40.2121,40.0115,40.0195,37425.0
2018-11-12 15:00:00,49.86,49.98,49.78,49.81,52875.0,40.0115,40.1078,39.9473,39.9714,52875.0
2018-11-12 15:10:00,49.8,49.9,49.75,49.83,63641.0,39.9633,40.0436,39.9232,39.9874,63641.0
2018-11-12 15:20:00,49.82,49.84,49.73,49.73,44393.0,39.9794,39.9954,39.9072,39.9072,44393.0
2018-11-12 15:30:00,49.73,49.73,49.44,49.53,90155.0,39.9072,39.9072,39.6744,39.7467,90155.0
2018-11-12 15:40:00,49.54,49.65,49.45,49.52,82055.0,39.7547,39.843,39.6825,39.7386,82055.0
2018-11-12 15:50:00,49.52,49.53,49.37,49.51,137449.0,39.7386,39.7467,39.6183,39.7306,137449.0
2018-11-13 09:30:00,49.47,49.75,49.26,49.61,33050.0,39.6985,39.9232,39.53,39.8109,33050.0
2018-11-13 09:40:00,49.64,49.99,49.32,49.98,15575.0,39.8349,40.1158,39.5781,40.1078,15575.0
2018-11-13 09:50:00,49.93,49.94,49.41,49.45,19831.0,40.0676,40.0757,39.6504,39.6825,19831.0
2018-11-13 10:00:00,49.46,49.68,49.33,49.63,28163.0,39.6905,39.867,39.5862,39.8269,28163.0
2018-11-13 10:10:00,49.68,49.78,49.53,49.53,52867.0,39.867,39.9473,39.7467,39.7467,52867.0
2018-11-13 10:20:00,49.53,49.53,49.2,49.28,49781.0,39.7467,39.7467,39.4818,39.546,49781.0
2018-11-13 10:30:00,49.27,49.43,49.11,49.43,29516.0,39.538,39.6664,39.4096,39.6664,29516.0
2018-11-13 10:40:00,49.41,49.56,49.15,49.41,32710.0,39.6504,39.7707,39.4417,39.6504,32710.0
2018-11-13 10:50:00,49.41,49.71,49.33,49.71,17894.0,39.6504,39.8911,39.5862,39.8911,17894.0
2018-11-13 11:00:00,49.66,49.92,49.55,49.81,28563.0,39.851,40.0596,39.7627,39.9714,28563.0
2018-11-13 11:10:00,49.79,50.0,49.6,49.99,25047.0,39.9553,40.1238,39.8028,40.1158,25047.0
2018-11-13 11:20:00,49.98,49.98,49.6,49.6,34012.0,40.1078,40.1078,39.8028,39.8028,34012.0
2018-11-13 11:30:00,49.66,49.82,49.54,49.62,30222.0,39.851,39.9794,39.7547,39.8189,30222.0
2018-11-13 11:40:00,49.66,49.76,49.54,49.7,24178.0,39.851,39.9312,39.7547,39.8831,24178.0
2018-11-13 11:50:00,49.69,49.74,49.46,49.54,35165.0,39.8751,39.9152,39.6905,39.7547,35165.0
2018-11-13 12:00:00,49.55,49.58,49.28,49.32,42043.0,39.7627,39.7868,39.546,39.5781,42043.0
2018-11-13 12:10:00,49.31,49.33,49.03,49.05,40716.0,39.5701,39.5862,39.3454,39.3615,40716.0
2018-11-13 12:20:00,49.04,49.23,48.85,49.13,101227.0,39.3534,39.5059,39.201,39.4257,101227.0
2018-11-13 12:30:00,49.11,49.21,49.0,49.1,50747.0,39.4096,39.4899,39.3213,39.4016,50747.0
2018-11-13 12:40:00,49.15,49.19,48.87,48.94,38391.0,39.4417,39.4738,39.217,39.2732,38391.0
2018-11-13 12:50:00,48.94,49.03,48.87,48.91,46972.0,39.2732,39.3454,39.217,39.2491,46972.0
2018-11-13 13:00:00,48.89,48.92,48.7,48.72,40766.0,39.2331,39.2571,39.0806,39.0967,40766.0
2018-11-13 13:10:00,48.73,48.75,48.52,48.68,39079.0,39.1047,39.1207,38.9362,39.0646,39079.0
2018-11-13 13:20:00,48.68,48.73,48.47,48.53,43482.0,39.0646,39.1047,38.896,38.9442,43482.0
2018-11-13 13:30:00,48.52,48.56,48.4,48.51,65021.0,38.9362,38.9683,38.8399,38.9281,65021.0
2018-11-13 13:40:00,48.49,48.52,48.21,48.22,49668.0,38.9121,38.9362,38.6874,38.6954,49668.0
2018-11-13 13:50:00,48.22,48.44,48.2,48.22,40436.0,38.6954,38.872,38.6794,38.6954,40436.0
2018-11-13 14:00:00,48.21,48.21,48.01,48.06,73496.0,38.6874,38.6874,38.5269,38.567,73496.0
2018-11-13 14:10:00,48.06,48.09,47.78,47.8,66371.0,38.567,38.5911,38.3423,38.3584,66371.0
2018-11-13 14:20:00,47.8,47.98,47.8,47.86,47408.0,38.3584,38.5028,38.3584,38.4065,47408.0
2018-11-13 14:30:00,47.88,47.93,47.82,47.9,73711.0,38.4226,38.4627,38.3744,38.4386,73711.0
2018-11-13 14:40:00,47.89,47.89,47.66,47.75,51611.0,38.4306,38.4306,38.246,38.3182,51611.0
2018-11-13 14:50:00,47.75,47.79,47.67,47.75,264065.0,38.3182,38.3503,38.2541,38.3182,264065.0
2018-11-13 15:00:00,47.74,47.99,47.7,47.9,103908.0,38.3102,38.5108,38.2781,38.4386,103908.0
2018-11-13 15:10:00,47.88,47.89,47.66,47.73,71134.0,38.4226,38.4306,38.246,38.3022,71134.0
2018-11-13 15:20:00,47.74,47.83,47.63,47.73,54419.0,38.3102,38.3824,38.222,38.3022,54419.0
2018-11-13 15:30:00,47.72,47.8,47.66,47.76,70672.0,38.2942,38.3584,38.246,38.3263,70672.0
2018-11-13 15:40:00,47.76,47.78,47.58,47.7,170871.0,38.3263,38.3423,38.1818,38.2781,170871.0
2018-11-13 15:50:00,47.69,47.85,47.69,47.82,187248.0,38.2701,38.3985,38.2701,38.3744,187248.0
2018-11-14 09:30:00,48.69,49.04,47.89,47.89,37449.0,39.0726,39.3534,38.4306,38.4306,37449.0
2018-11-14 09:40:00,47.92,48.65,47.88,48.25,26881.0,38.4547,39.0405,38.4226,38.7195,26881.0
2018-11-14 09:50:00,48.27,48.36,47.74,48.0,35104.0,38.7355,38.8078,38.3102,38.5189,35104.0
2018-11-14 10:00:00,47.98,48.05,47.75,47.77,37405.0,38.5028,38.559,38.3182,38.3343,37405.0
2018-11-14 10:10:00,47.75,47.78,47.48,47.65,50607.0,38.3182,38.3423,38.1016,38.238,50607.0
2018-11-14 10:20:00,47.64,47.64,47.16,47.41,69701.0,38.23,38.23,37.8448,38.0454,69701.0
2018-11-14 10:30:00,47.4,47.7,47.35,47.52,36178.0,38.0374,38.2781,37.9973,38.1337,36178.0
2018-11-14 10:40:00,47.51,47.66,47.32,47.5,39150.0,38.1257,38.246,37.9732,38.1176,39150.0
2018-11-14 10:50:00,47.5,47.55,47.25,47.4,80091.0,38.1176,38.1578,37.917,38.0374,80091.0
2018-11-14 11:00:00,47.39,47.43,47.06,47.06,92559.0,38.0294,38.0615,37.7645,37.7645,92559.0
2018-11-14 11:10:00,47.07,47.12,46.93,46.97,61586.0,37.7726,37.8127,37.6602,37.6923,61586.0
2018-11-14 11:20:00,46.96,47.01,46.86,46.89,84639.0,37.6843,37.7244,37.604,37.6281,84639.0
2018-11-14 11:30:00,46.88,47.09,46.64,46.7,83619.0,37.6201,37.7886,37.4275,37.4756,83619.0
2018-11-14 11:40:00,46.71,47.05,46.64,47.05,104567.0,37.4837,37.7565,37.4275,37.7565,104567.0
2018-11-14 11:50:00,47.05,47.3,46.92,47.11,100332.0,37.7565,37.9571,37.6522,37.8047,100332.0
2018-11-14 12:00:00,47.12,47.27,47.1,47.14,28338.0,37.8127,37.9331,37.7966,37.8287,28338.0
2018-11-14 12:10:00,47.13,47.17,47.02,47.03,51255.0,37.8207,37.8528,37.7324,37.7405,51255.0
2018-11-14 12:20:00,47.08,47.31,47.01,47.2,69200.0,37.7806,37.9652,37.7244,37.8769,69200.0
2018-11-14 12:30:00,47.21,47.25,46.96,47.12,76266.0,37.8849,37.917,37.6843,37.8127,76266.0
2018-11-14 12:40:00,47.1,47.19,46.9,47.19,50539.0,37.7966,37.8689,37.6361,37.8689,50539.0
2018-11-14 12:50:00,47.18,47.4,47.12,47.37,30824.0,37.8608,38.0374,37.8127,38.0133,30824.0
2018-11-14 13:00:00,47.39,47.39,47.26,47.26,15060.0,38.0294,38.0294,37.925,37.925,15060.0
2018-11-14 13:10:00,47.25,47.26,47.04,47.19,21886.0,37.917,37.925,37.7485,37.8689,21886.0
2018-11-14 13:20:00,47.21,47.21,46.99,47.08,18879.0,37.8849,37.8849,37.7084,37.7806,18879.0
2018-11-14 13:30:00,47.08,47.17,46.96,47.09,143166.0,37.7806,37.8528,37.6843,37.7886,143166.0
2018-11-14 13:40:00,47.09,47.12,46.79,46.8,32599.0,37.7886,37.8127,37.5479,37.5559,32599.0
2018-11-14 13:50:00,46.78,47.04,46.72,47.02,40000.0,37.5398,37.7485,37.4917,37.7324,40000.0
2018-11-14 14:00:00,47.01,47.01,46.51,46.51,39665.0,37.7244,37.7244,37.3232,37.3232,39665.0
2018-11-14 14:10:00,46.52,47.0,46.51,46.95,36846.0,37.3312,37.7164,37.3232,37.6763,36846.0
2018-11-14 14:20:00,46.9,46.93,46.64,46.67,47644.0,37.6361,37.6602,37.4275,37.4516,47644.0
2018-11-14 14:30:00,46.65,46.81,46.54,46.58,53261.0,37.4355,37.5639,37.3473,37.3794,53261.0
2018-11-14 14:40:00,46.57,46.74,46.43,46.74,56272.0,37.3713,37.5077,37.259,37.5077,56272.0
2018-11-14 14:50:00,46.75,46.9,46.69,46.88,43036.0,37.5158,37.6361,37.4676,37.6201,43036.0
2018-11-14 15:00:00,46.89,47.12,46.86,47.1,70641.0,37.6281,37.8127,37.604,37.7966,70641.0
2018-11-14 15:10:00,47.11,47.18,47.01,47.07,71595.0,37.8047,37.8608,37.7244,37.7726,71595.0
2018-11-14 15:20:00,47.06,47.1,46.95,47.05,64736.0,37.7645,37.7966,37.6763,37.7565,64736.0
2018-11-14 15:30:00,47.05,47.11,46.92,46.98,94985.0,37.7565,37.8047,37.6522,37.7003,94985.0
2018-11-14 15:40:00,46.96,46.96,46.73,46.73,137713.0,37.6843,37.6843,37.4997,37.4997,137713.0
2018-11-14 15:50:00,46.75,46.77,46.52,46.64,284748.0,37.5158,37.5318,37.3312,37.4275,284748.0
2018-11-15 09:30:00,46.3,46.91,46.3,46.9,45190.0,37.1547,37.6442,37.1547,37.6361,45190.0
2018-11-15 09:40:00,46.96,46.98,46.75,46.91,24451.0,37.6843,37.7003,37.5158,37.6442,24451.0
2018-11-15 09:50:00,46.98,47.35,46.93,47.13,40192.0,37.7003,37.9973,37.6602,37.8207,40192.0
2018-11-15 10:00:00,47.1,47.32,47.03,47.25,56585.0,37.7966,37.9732,37.7405,37.917,56585.0
2018-11-15 10:10:00,47.24,47.54,47.2,47.37,37566.0,37.909,38.1497,37.8769,38.0133,37566.0
2018-11-15 10:20:00,47.33,47.45,47.22,47.44,18107.0,37.9812,38.0775,37.8929,38.0695,18107.0
2018-11-15 10:30:00,47.4,47.4,46.77,46.98,24280.0,38.0374,38.0374,37.5318,37.7003,24280.0
2018-11-15 10:40:00,46.95,47.13,46.93,46.93,24061.0,37.6763,37.8207,37.6602,37.6602,24061.0
2018-11-15 10:50:00,46.92,47.06,46.91,47.03,23163.0,37.6522,37.7645,37.6442,37.7405,23163.0
2018-11-15 11:00:00,47.0,47.37,46.84,47.25,27360.0,37.7164,38.0133,37.588,37.917,27360.0
2018-11-15 11:10:00,47.23,47.23,46.97,47.08,33606.0,37.901,37.901,37.6923,37.7806,33606.0
2018-11-15 11:20:00,47.09,47.19,46.93,47.04,52066.0,37.7886,37.8689,37.6602,37.7485,52066.0
2018-11-15 11:30:00,47.06,47.34,47.03,47.32,23262.0,37.7645,37.9892,37.7405,37.9732,23262.0
2018-11-15 11:40:00,47.33,47.51,47.25,47.25,51847.0,37.9812,38.1257,37.917,37.917,51847.0
2018-11-15 11:50:00,47.24,47.42,47.22,47.26,18668.0,37.909,38.0534,37.8929,37.925,18668.0
2018-11-15 12:00:00,47.27,47.52,47.19,47.19,25187.0,37.9331,38.1337,37.8689,37.8689,25187.0
2018-11-15 12:10:00,47.21,47.37,47.18,47.27,15222.0,37.8849,38.0133,37.8608,37.9331,15222.0
2018-11-15 12:20:00,47.27,47.44,47.21,47.44,18344.0,37.9331,38.0695,37.8849,38.0695,18344.0
2018-11-15 12:30:00,47.39,47.45,47.26,47.44,16647.0,38.0294,38.0775,37.925,38.0695,16647.0
2018-11-15 12:40:00,47.44,47.44,47.2,47.23,24862.0,38.0695,38.0695,37.8769,37.901,24862.0
2018-11-15 12:50:00,47.23,47.23,46.97,47.02,38822.0,37.901,37.901,37.6923,37.7324,38822.0
2018-11-15 13:00:00,47.03,47.1,46.95,46.99,19749.0,37.7405,37.7966,37.6763,37.7084,19749.0
2018-11-15 13:10:00,47.0,47.3,47.0,47.24,23439.0,37.7164,37.9571,37.7164,37.909,23439.0
2018-11-15 13:20:00,47.24,47.48,47.22,47.43,20050.0,37.909,38.1016,37.8929,38.0615,20050.0
2018-11-15 13:30:00,47.43,47.57,47.4,47.4,18448.0,38.0615,38.1738,38.0374,38.0374,18448.0
2018-11-15 13:40:00,47.4,47.63,47.36,47.42,15956.0,38.0374,38.222,38.0053,38.0534,15956.0
2018-11-15 13:50:00,47.38,47.66,47.38,47.56,15795.0,38.0213,38.246,38.0213,38.1658,15795.0
2018-11-15 14:00:00,47.56,47.62,47.36,47.41,30716.0,38.1658,38.2139,38.0053,38.0454,30716.0
2018-11-15 14:10:00,47.41,47.43,47.23,47.24,35708.0,38.0454,38.0615,37.901,37.909,35708.0
2018-11-15 14:20:00,47.24,47.29,47.11,47.29,23368.0,37.909,37.9491,37.8047,37.9491,23368.0
2018-11-15 14:30:00,47.28,47.45,47.17,47.25,21905.0,37.9411,38.0775,37.8528,37.917,21905.0
2018-11-15 14:40:00,47.25,47.43,47.25,47.35,17057.0,37.917,38.0615,37.917,37.9973,17057.0
2018-11-15 14:50:00,47.35,47.4,47.11,47.15,51469.0,37.9973,38.0374,37.8047,37.8368,51469.0
2018-11-15 15:00:00,47.15,47.17,46.89,47.05,74459.0,37.8368,37.8528,37.6281,37.7565,74459.0
2018-11-15 15:10:00,47.06,47.22,47.04,47.15,51225.0,37.7645,37.8929,37.7485,37.8368,51225.0
2018-11-15 15:20:00,47.14,47.19,47.01,47.08,38992.0,37.8287,37.8689,37.7244,37.7806,38992.0
2018-11-15 15:30:00,47.08,47.23,47.08,47.19,54387.0,37.7806,37.901,37.7806,37.8689,54387.0
2018-11-15 15:40:00,47.2,47.2,46.98,47.05,93235.0,37.8769,37.8769,37.7003,37.7565,93235.0
2018-11-15 15:50:00,47.05,47.21,47.05,47.18,148465.0,37.7565,37.8849,37.7565,37.8608,148465.0
2018-11-16 09:30:00,47.51,47.51,47.17,47.42,37896.0,38.1257,38.1257,37.8528,38.0534,37896.0
2018-11-16 09:40:00,47.38,47.72,47.38,47.59,25747.0,38.0213,38.2942,38.0213,38.1899,25747.0
2018-11-16 09:50:00,47.58,47.72,47.44,47.72,41083.0,38.1818,38.2942,38.0695,38.2942,41083.0
2018-11-16 10:00:00,47.69,47.92,47.48,47.6,47877.0,38.2701,38.4547,38.1016,38.1979,47877.0
2018-11-16 10:10:00,47.59,47.75,47.47,47.6,39079.0,38.1899,38.3182,38.0936,38.1979,39079.0
2018-11-16 10:20:00,47.63,47.81,47.52,47.73,29019.0,38.222,38.3664,38.1337,38.3022,29019.0
2018-11-16 10:30:00,47.73,47.99,47.72,47.97,31961.0,38.3022,38.5108,38.2942,38.4948,31961.0
2018-11-16 10:40:00,47.96,48.03,47.9,47.93,27706.0,38.4868,38.5429,38.4386,38.4627,27706.0
2018-11-16 10:50:00,47.93,47.93,47.6,47.63,35242.0,38.4627,38.4627,38.1979,38.222,35242.0
2018-11-16 11:00:00,47.64,47.68,47.39,47.57,39368.0,38.23,38.2621,38.0294,38.1738,39368.0
2018-11-16 11:10:00,47.58,47.62,47.32,47.39,42562.0,38.1818,38.2139,37.9732,38.0294,42562.0
2018-11-16 11:20:00,47.37,47.48,47.3,47.39,39866.0,38.0133,38.1016,37.9571,38.0294,39866.0
2018-11-16 11:30:00,47.4,47.42,47.13,47.14,40975.0,38.0374,38.0534,37.8207,37.8287,40975.0
2018-11-16 11:40:00,47.15,47.35,47.14,47.18,38276.0,37.8368,37.9973,37.8287,37.8608,38276.0
2018-11-16 11:50:00,47.17,47.3,47.13,47.19,45351.0,37.8528,37.9571,37.8207,37.8689,45351.0
2018-11-16 12:00:00,47.16,47.31,47.04,47.22,44182.0,37.8448,37.9652,37.7485,37.8929,44182.0
2018-11-16 12:10:00,47.21,47.37,47.2,47.3,44083.0,37.8849,38.0133,37.8769,37.9571,44083.0
2018-11-16 12:20:00,47.3,47.3,46.97,46.98,41232.0,37.9571,37.9571,37.6923,37.7003,41232.0
2018-11-16 12:30:00,46.96,47.35,46.92,47.2,35904.0,37.6843,37.9973,37.6522,37.8769,35904.0
2018-11-16 12:40:00,47.21,47.32,47.14,47.25,72595.0,37.8849,37.9732,37.8287,37.917,72595.0
2018-11-16 12:50:00,47.25,47.34,47.2,47.27,36443.0,37.917,37.9892,37.8769,37.9331,36443.0
2018-11-16 13:00:00,47.29,47.32,46.89,46.96,53859.0,37.9491,37.9732,37.6281,37.6843,53859.0
2018-11-16 13:10:00,46.96,46.98,46.88,46.93,36287.0,37.6843,37.7003,37.6201,37.6602,36287.0
2018-11-16 13:20:00,46.94,46.94,46.79,46.81,38836.0,37.6682,37.6682,37.5479,37.5639,38836.0
2018-11-16 13:30:00,46.82,46.83,46.68,46.76,57567.0,37.5719,37.58,37.4596,37.5238,57567.0
2018-11-16 13:40:00,46.75,46.92,46.72,46.92,102704.0,37.5158,37.6522,37.4917,37.6522,102704.0
2018-11-16 13:50:00,46.9,47.09,46.88,47.02,30665.0,37.6361,37.7886,37.6201,37.7324,30665.0
2018-11-16 14:00:00,47.03,47.05,46.72,46.77,84314.0,37.7405,37.7565,37.4917,37.5318,84314.0
2018-11-16 14:10:00,46.77,47.13,46.76,47.08,27891.0,37.5318,37.8207,37.5238,37.7806,27891.0
2018-11-16 14:20:00,47.05,47.12,46.93,47.11,30742.0,37.7565,37.8127,37.6602,37.8047,30742.0
2018-11-16 14:30:00,47.11,47.26,47.11,47.22,28000.0,37.8047,37.925,37.8047,37.8929,28000.0
2018-11-16 14:40:00,47.23,47.44,47.17,47.44,32107.0,37.901,38.0695,37.8528,38.0695,32107.0
2018-11-16 14:50:00,47.44,47.47,47.33,47.42,40980.0,38.0695,38.0936,37.9812,38.0534,40980.0
2018-11-16 15:00:00,47.41,47.43,47.27,47.33,52449.0,38.0454,38.0615,37.9331,37.9812,52449.0
2018-11-16 15:10:00,47.33,47.55,47.32,47.53,53588.0,37.9812,38.1578,37.9732,38.1417,53588.0
2018-11-16 15:20:00,47.54,47.56,47.39,47.42,73446.0,38.1497,38.1658,38.0294,38.0534,73446.0
2018-11-16 15:30:00,47.43,47.49,47.39,47.45,66187.0,38.0615,38.1096,38.0294,38.0775,66187.0
2018-11-16 15:40:00,47.46,47.59,47.45,47.54,105836.0,38.0855,38.1899,38.0775,38.1497,105836.0
2018-11-16 15:50:00,47.53,47.54,47.43,47.5,183802.0,38.1417,38.1497,38.0615,38.1176,183802.0
2018-11-19 09:30:00,47.45,47.88,47.09,47.88,42673.0,38.0775,38.4226,37.7886,38.4226,42673.0
2018-11-19 09:40:00,47.88,48.05,47.78,47.83,15725.0,38.4226,38.559,38.3423,38.3824,15725.0
2018-11-19 09:50:00,47.79,47.84,47.51,47.76,16324.0,38.3503,38.3905,38.1257,38.3263,16324.0
2018-11-19 10:00:00,47.73,47.84,47.58,47.6,20749.0,38.3022,38.3905,38.1818,38.1979,20749.0
2018-11-19 10:10:00,47.64,47.88,47.62,47.87,13547.0,38.23,38.4226,38.2139,38.4145,13547.0
2018-11-19 10:20:00,47.9,47.97,47.78,47.93,10834.0,38.4386,38.4948,38.3423,38.4627,10834.0
2018-11-19 10:30:00,47.93,47.94,47.52,47.6,24972.0,38.4627,38.4707,38.1337,38.1979,24972.0
2018-11-19 10:40:00,47.57,47.88,47.55,47.87,31741.0,38.1738,38.4226,38.1578,38.4145,31741.0
2018-11-19 10:50:00,47.87,47.96,47.78,47.8,26725.0,38.4145,38.4868,38.3423,38.3584,26725.0
2018-11-19 11:00:00,47.79,48.03,47.73,47.88,26771.0,38.3503,38.5429,38.3022,38.4226,26771.0
2018-11-19 11:10:00,47.88,48.05,47.77,47.81,124792.0,38.4226,38.559,38.3343,38.3664,124792.0
2018-11-19 11:20:00,47.81,47.99,47.77,47.96,81262.0,38.3664,38.5108,38.3343,38.4868,81262.0
2018-11-19 11:30:00,47.93,48.05,47.83,47.98,33069.0,38.4627,38.559,38.3824,38.5028,33069.0
2018-11-19 11:40:00,47.98,48.16,47.96,48.03,37427.0,38.5028,38.6473,38.4868,38.5429,37427.0
2018-11-19 11:50:00,48.0,48.03,47.89,47.95,32715.0,38.5189,38.5429,38.4306,38.4787,32715.0
2018-11-19 12:00:00,47.95,47.99,47.61,47.66,21841.0,38.4787,38.5108,38.2059,38.246,21841.0
2018-11-19 12:10:00,47.66,47.81,47.59,47.79,49476.0,38.246,38.3664,38.1899,38.3503,49476.0
2018-11-19 12:20:00,47.81,47.85,47.74,47.79,12851.0,38.3664,38.3985,38.3102,38.3503,12851.0
2018-11-19 12:30:00,47.84,47.9,47.72,47.9,13592.0,38.3905,38.4386,38.2942,38.4386,13592.0
2018-11-19 12:40:00,47.91,47.98,47.79,47.83,18036.0,38.4466,38.5028,38.3503,38.3824,18036.0
2018-11-19 12:50:00,47.82,47.95,47.74,47.8,21852.0,38.3744,38.4787,38.3102,38.3584,21852.0
2018-11-19 13:00:00,47.79,47.79,47.36,47.36,37795.0,38.3503,38.3503,38.0053,38.0053,37795.0
2018-11-19 13:10:00,47.39,47.48,47.34,47.46,38007.0,38.0294,38.1016,37.9892,38.0855,38007.0
2018-11-19 13:20:00,47.49,47.54,47.41,47.46,33489.0,38.1096,38.1497,38.0454,38.0855,33489.0
2018-11-19 13:30:00,47.46,47.62,47.42,47.59,22522.0,38.0855,38.2139,38.0534,38.1899,22522.0
2018-11-19 13:40:00,47.6,47.66,47.39,47.4,27108.0,38.1979,38.246,38.0294,38.0374,27108.0
2018-11-19 13:50:00,47.38,47.38,47.21,47.21,22471.0,38.0213,38.0213,37.8849,37.8849,22471.0
2018-11-19 14:00:00,47.21,47.22,46.93,46.99,36347.0,37.8849,37.8929,37.6602,37.7084,36347.0
2018-11-19 14:10:00,46.97,47.18,46.95,47.06,59871.0,37.6923,37.8608,37.6763,37.7645,59871.0
2018-11-19 14:20:00,47.08,47.24,47.01,47.21,38885.0,37.7806,37.909,37.7244,37.8849,38885.0
2018-11-19 14:30:00,47.22,47.38,47.07,47.38,48422.0,37.8929,38.0213,37.7726,38.0213,48422.0
2018-11-19 14:40:00,47.39,47.39,47.22,47.32,36363.0,38.0294,38.0294,37.8929,37.9732,36363.0
2018-11-19 14:50:00,47.32,47.5,47.3,47.45,26760.0,37.9732,38.1176,37.9571,38.0775,26760.0
2018-11-19 15:00:00,47.44,47.53,47.33,47.47,34160.0,38.0695,38.1417,37.9812,38.0936,34160.0
2018-11-19 15:10:00,47.48,47.59,47.44,47.48,59260.0,38.1016,38.1899,38.0695,38.1016,59260.0
2018-11-19 15:20:00,47.47,47.53,47.31,47.36,51874.0,38.0936,38.1417,37.9652,38.0053,51874.0
2018-11-19 15:30:00,47.37,47.4,47.26,47.31,45786.0,38.0133,38.0374,37.925,37.9652,45786.0
2018-11-19 15:40:00,47.3,47.3,47.15,47.17,75522.0,37.9571,37.9571,37.8368,37.8528,75522.0
2018-11-19 15:50:00,47.18,47.26,47.11,47.25,119333.0,37.8608,37.925,37.8047,37.917,119333.0
2018-11-20 09:30:00,46.67,46.92,46.09,46.28,66837.0,37.4516,37.6522,36.9861,37.1386,66837.0
2018-11-20 09:40:00,46.29,46.39,45.83,46.0,43769.0,37.1466,37.2269,36.7775,36.9139,43769.0
2018-11-20 09:50:00,45.99,46.0,45.62,45.72,72871.0,36.9059,36.9139,36.609,36.6892,72871.0
2018-11-20 10:00:00,45.68,45.8,45.29,45.35,76350.0,36.6571,36.7534,36.3442,36.3923,76350.0
2018-11-20 10:10:00,45.41,45.56,45.33,45.47,23871.0,36.4405,36.5608,36.3763,36.4886,23871.0
2018-11-20 10:20:00,45.46,45.52,45.35,45.51,44156.0,36.4806,36.5287,36.3923,36.5207,44156.0
2018-11-20 10:30:00,45.52,45.88,45.41,45.87,50386.0,36.5287,36.8176,36.4405,36.8096,50386.0
2018-11-20 10:40:00,45.85,45.85,45.46,45.52,44767.0,36.7935,36.7935,36.4806,36.5287,44767.0
2018-11-20 10:50:00,45.52,45.75,45.49,45.68,206957.0,36.5287,36.7133,36.5047,36.6571,206957.0
2018-11-20 11:00:00,45.75,45.86,45.65,45.75,65470.0,36.7133,36.8016,36.633,36.7133,65470.0
2018-11-20 11:10:00,45.79,45.81,45.54,45.63,58048.0,36.7454,36.7614,36.5448,36.617,58048.0
2018-11-20 11:20:00,45.62,45.64,45.34,45.38,37021.0,36.609,36.625,36.3843,36.4164,37021.0
2018-11-20 11:30:00,45.36,45.52,45.3,45.49,40309.0,36.4003,36.5287,36.3522,36.5047,40309.0
2018-11-20 11:40:00,45.5,45.54,45.31,45.41,26434.0,36.5127,36.5448,36.3602,36.4405,26434.0
2018-11-20 11:50:00,45.37,45.39,45.13,45.38,41927.0,36.4084,36.4244,36.2158,36.4164,41927.0
2018-11-20 12:00:00,45.39,45.47,45.26,45.46,58896.0,36.4244,36.4886,36.3201,36.4806,58896.0
2018-11-20 12:10:00,45.43,45.43,44.93,44.96,71856.0,36.4565,36.4565,36.0553,36.0793,71856.0
2018-11-20 12:20:00,44.97,45.1,44.85,44.99,46238.0,36.0874,36.1917,35.9911,36.1034,46238.0
2018-11-20 12:30:00,44.99,45.16,44.81,44.86,63196.0,36.1034,36.2398,35.959,35.9991,63196.0
2018-11-20 12:40:00,44.86,45.04,44.82,44.91,103431.0,35.9991,36.1435,35.967,36.0392,103431.0
2018-11-20 12:50:00,44.92,45.0,44.86,44.94,31684.0,36.0472,36.1114,35.9991,36.0633,31684.0
2018-11-20 13:00:00,44.93,45.0,44.86,44.99,44093.0,36.0553,36.1114,35.9991,36.1034,44093.0
2018-11-20 13:10:00,45.0,45.07,44.78,44.79,61945.0,36.1114,36.1676,35.9349,35.9429,61945.0
2018-11-20 13:20:00,44.78,44.97,44.77,44.92,39668.0,35.9349,36.0874,35.9269,36.0472,39668.0
2018-11-20 13:30:00,44.9,44.96,44.77,44.81,52673.0,36.0312,36.0793,35.9269,35.959,52673.0
2018-11-20 13:40:00,44.81,44.93,44.78,44.83,55667.0,35.959,36.0553,35.9349,35.975,55667.0
2018-11-20 13:50:00,44.83,44.94,44.82,44.88,45459.0,35.975,36.0633,35.967,36.0151,45459.0
2018-11-20 14:00:00,44.87,44.88,44.75,44.79,63446.0,36.0071,36.0151,35.9108,35.9429,63446.0
2018-11-20 14:10:00,44.79,44.98,44.78,44.96,47482.0,35.9429,36.0954,35.9349,36.0793,47482.0
2018-11-20 14:20:00,44.96,45.08,44.9,44.99,57485.0,36.0793,36.1756,36.0312,36.1034,57485.0
2018-11-20 14:30:00,44.99,45.08,44.95,45.07,39044.0,36.1034,36.1756,36.0713,36.1676,39044.0
2018-11-20 14:40:00,45.08,45.17,44.88,44.89,174000.0,36.1756,36.2479,36.0151,36.0232,174000.0
2018-11-20 14:50:00,44.89,44.9,44.65,44.74,53335.0,36.0232,36.0312,35.8306,35.9028,53335.0
2018-11-20 15:00:00,44.74,44.79,44.57,44.64,79156.0,35.9028,35.9429,35.7664,35.8225,79156.0
2018-11-20 15:10:00,44.63,44.7,44.5,44.63,83539.0,35.8145,35.8707,35.7102,35.8145,83539.0
2018-11-20 15:20:00,44.63,44.72,44.51,44.68,69420.0,35.8145,35.8867,35.7182,35.8546,69420.0
2018-11-20 15:30:00,44.67,45.06,44.67,45.02,99170.0,35.8466,36.1596,35.8466,36.1275,99170.0
2018-11-20 15:40:00,45.02,45.04,44.92,44.97,129754.0,36.1275,36.1435,36.0472,36.0874,129754.0
2018-11-20 15:50:00,44.97,45.02,44.83,44.86,244841.0,36.0874,36.1275,35.975,35.9991,244841.0
2018-11-21 09:30:00,45.24,45.7,45.24,45.6,175938.0,36.304,36.6732,36.304,36.5929,175938.0
2018-11-21 09:40:00,45.6,45.88,45.6,45.69,86998.0,36.5929,36.8176,36.5929,36.6651,86998.0
2018-11-21 09:50:00,45.68,45.86,45.41,45.77,96250.0,36.6571,36.8016,36.4405,36.7293,96250.0
2018-11-21 10:00:00,45.8,45.87,45.55,45.6,35939.0,36.7534,36.8096,36.5528,36.5929,35939.0
2018-11-21 10:10:00,45.58,45.84,45.51,45.69,46417.0,36.5769,36.7855,36.5207,36.6651,46417.0
2018-11-21 10:20:00,45.68,45.74,45.57,45.74,25389.0,36.6571,36.7053,36.5689,36.7053,25389.0
2018-11-21 10:30:00,45.66,45.8,45.52,45.79,44766.0,36.6411,36.7534,36.5287,36.7454,44766.0
2018-11-21 10:40:00,45.81,45.97,45.81,45.86,54229.0,36.7614,36.8898,36.7614,36.8016,54229.0
2018-11-21 10:50:00,45.87,46.03,45.86,45.96,61470.0,36.8096,36.938,36.8016,36.8818,61470.0
2018-11-21 11:00:00,45.95,46.13,45.88,46.0,84404.0,36.8738,37.0182,36.8176,36.9139,84404.0
2018-11-21 11:10:00,46.0,46.28,45.99,46.28,27503.0,36.9139,37.1386,36.9059,37.1386,27503.0
2018-11-21 11:20:00,46.28,46.36,46.19,46.34,25147.0,37.1386,37.2028,37.0664,37.1868,25147.0
2018-11-21 11:30:00,46.37,46.63,46.37,46.54,32423.0,37.2108,37.4195,37.2108,37.3473,32423.0
2018-11-21 11:40:00,46.56,46.77,46.55,46.72,30155.0,37.3633,37.5318,37.3553,37.4917,30155.0
2018-11-21 11:50:00,46.71,46.85,46.59,46.81,24747.0,37.4837,37.596,37.3874,37.5639,24747.0
2018-11-21 12:00:00,46.84,46.89,46.71,46.74,31093.0,37.588,37.6281,37.4837,37.5077,31093.0
2018-11-21 12:10:00,46.74,46.98,46.73,46.78,36265.0,37.5077,37.7003,37.4997,37.5398,36265.0
2018-11-21 12:20:00,46.78,46.82,46.72,46.74,45339.0,37.5398,37.5719,37.4917,37.5077,45339.0
2018-11-21 12:30:00,46.73,46.9,46.73,46.8,30781.0,37.4997,37.6361,37.4997,37.5559,30781.0
2018-11-21 12:40:00,46.82,47.02,46.8,46.89,27185.0,37.5719,37.7324,37.5559,37.6281,27185.0
2018-11-21 12:50:00,46.89,46.9,46.78,46.85,21328.0,37.6281,37.6361,37.5398,37.596,21328.0
2018-11-21 13:00:00,46.84,46.92,46.82,46.85,29530.0,37.588,37.6522,37.5719,37.596,29530.0
2018-11-21 13:10:00,46.85,46.87,46.58,46.59,32908.0,37.596,37.6121,37.3794,37.3874,32908.0
2018-11-21 13:20:00,46.58,46.63,46.5,46.55,25142.0,37.3794,37.4195,37.3152,37.3553,25142.0
2018-11-21 13:30:00,46.54,46.78,46.5,46.77,22740.0,37.3473,37.5398,37.3152,37.5318,22740.0
2018-11-21 13:40:00,46.76,46.86,46.62,46.63,29958.0,37.5238,37.604,37.4115,37.4195,29958.0
2018-11-21 13:50:00,46.63,46.64,46.5,46.5,16163.0,37.4195,37.4275,37.3152,37.3152,16163.0
2018-11-21 14:00:00,46.49,46.53,46.41,46.45,27264.0,37.3071,37.3392,37.2429,37.275,27264.0
2018-11-21 14:10:00,46.45,46.45,46.29,46.41,33438.0,37.275,37.275,37.1466,37.2429,33438.0
2018-11-21 14:20:00,46.4,46.42,46.24,46.25,29249.0,37.2349,37.251,37.1065,37.1145,29249.0
2018-11-21 14:30:00,46.25,46.3,46.17,46.18,37583.0,37.1145,37.1547,37.0503,37.0584,37583.0
2018-11-21 14:40:00,46.18,46.3,46.18,46.3,26357.0,37.0584,37.1547,37.0584,37.1547,26357.0
2018-11-21 14:50:00,46.31,46.31,46.18,46.19,61850.0,37.1627,37.1627,37.0584,37.0664,61850.0
2018-11-21 15:00:00,46.2,46.29,46.19,46.28,61829.0,37.0744,37.1466,37.0664,37.1386,61829.0
2018-11-21 15:10:00,46.29,46.3,46.2,46.26,59956.0,37.1466,37.1547,37.0744,37.1226,59956.0
2018-11-21 15:20:00,46.26,46.29,46.18,46.19,62344.0,37.1226,37.1466,37.0584,37.0664,62344.0
2018-11-21 15:30:00,46.18,46.18,46.04,46.08,105743.0,37.0584,37.0584,36.946,36.9781,105743.0
2018-11-21 15:40:00,46.07,46.08,45.93,45.97,78584.0,36.9701,36.9781,36.8577,36.8898,78584.0
2018-11-21 15:50:00,45.98,46.05,45.96,46.0,117710.0,36.8979,36.954,36.8818,36.9139,117710.0
2018-11-23 09:30:00,44.63,45.08,44.32,44.98,109734.0,35.8145,36.1756,35.5658,36.0954,109734.0
2018-11-23 09:40:00,44.97,45.01,44.66,44.86,59391.0,36.0874,36.1195,35.8386,35.9991,59391.0
2018-11-23 09:50:00,44.88,45.13,44.72,44.87,58128.0,36.0151,36.2158,35.8867,36.0071,58128.0
2018-11-23 10:00:00,44.85,45.13,44.72,45.01,45466.0,35.9911,36.2158,35.8867,36.1195,45466.0
2018-11-23 10:10:00,45.05,45.17,44.88,45.09,37173.0,36.1516,36.2479,36.0151,36.1837,37173.0
2018-11-23 10:20:00,45.09,45.09,44.7,44.72,36657.0,36.1837,36.1837,35.8707,35.8867,36657.0
2018-11-23 10:30:00,44.74,44.93,44.71,44.75,27389.0,35.9028,36.0553,35.8787,35.9108,27389.0
2018-11-23 10:40:00,44.73,44.88,44.7,44.79,38649.0,35.8948,36.0151,35.8707,35.9429,38649.0
2018-11-23 10:50:00,44.8,44.97,44.79,44.8,29478.0,35.9509,36.0874,35.9429,35.9509,29478.0
2018-11-23 11:00:00,44.83,45.0,44.83,44.94,33181.0,35.975,36.1114,35.975,36.0633,33181.0
2018-11-23 11:10:00,44.93,45.02,44.82,44.98,42018.0,36.0553,36.1275,35.967,36.0954,42018.0
2018-11-23 11:20:00,44.99,45.1,44.95,44.95,40726.0,36.1034,36.1917,36.0713,36.0713,40726.0
2018-11-23 11:30:00,44.95,45.02,44.86,44.87,28700.0,36.0713,36.1275,35.9991,36.0071,28700.0
2018-11-23 11:40:00,44.86,44.93,44.8,44.9,54818.0,35.9991,36.0553,35.9509,36.0312,54818.0
2018-11-23 11:50:00,44.9,44.9,44.65,44.7,28569.0,36.0312,36.0312,35.8306,35.8707,28569.0
2018-11-23 12:00:00,44.72,44.73,44.58,44.65,33401.0,35.8867,35.8948,35.7744,35.8306,33401.0
2018-11-23 12:10:00,44.64,44.66,44.57,44.57,26966.0,35.8225,35.8386,35.7664,35.7664,26966.0
2018-11-23 12:20:00,44.57,44.59,44.51,44.53,34548.0,35.7664,35.7824,35.7182,35.7343,34548.0
2018-11-23 12:30:00,44.51,44.65,44.43,44.59,59131.0,35.7182,35.8306,35.654,35.7824,59131.0
2018-11-23 12:40:00,44.59,44.62,44.53,44.55,63410.0,35.7824,35.8065,35.7343,35.7503,63410.0
2018-11-23 12:50:00,44.56,44.56,44.34,44.41,88376.0,35.7583,35.7583,35.5818,35.638,88376.0
2018-11-26 09:30:00,44.93,45.48,44.86,45.16,39778.0,36.0553,36.4966,35.9991,36.2398,39778.0
2018-11-26 09:40:00,45.19,45.35,45.05,45.16,23816.0,36.2639,36.3923,36.1516,36.2398,23816.0
2018-11-26 09:50:00,45.17,45.31,45.12,45.15,20369.0,36.2479,36.3602,36.2077,36.2318,20369.0
2018-11-26 10:00:00,45.15,45.17,44.96,44.96,39630.0,36.2318,36.2479,36.0793,36.0793,39630.0
2018-11-26 10:10:00,44.94,45.02,44.82,44.93,20172.0,36.0633,36.1275,35.967,36.0553,20172.0
2018-11-26 10:20:00,44.92,45.0,44.81,44.97,27718.0,36.0472,36.1114,35.959,36.0874,27718.0
2018-11-26 10:30:00,44.95,45.03,44.73,44.74,25648.0,36.0713,36.1355,35.8948,35.9028,25648.0
2018-11-26 10:40:00,44.72,44.83,44.66,44.73,34089.0,35.8867,35.975,35.8386,35.8948,34089.0
2018-11-26 10:50:00,44.73,44.9,44.68,44.79,45531.0,35.8948,36.0312,35.8546,35.9429,45531.0
2018-11-26 11:00:00,44.81,44.91,44.72,44.86,21514.0,35.959,36.0392,35.8867,35.9991,21514.0
2018-11-26 11:10:00,44.84,44.9,44.76,44.86,12971.0,35.983,36.0312,35.9188,35.9991,12971.0
2018-11-26 11:20:00,44.84,44.92,44.82,44.83,12704.0,35.983,36.0472,35.967,35.975,12704.0
2018-11-26 11:30:00,44.82,44.86,44.64,44.68,34597.0,35.967,35.9991,35.8225,35.8546,34597.0
2018-11-26 11:40:00,44.72,44.82,44.59,44.72,56000.0,35.8867,35.967,35.7824,35.8867,56000.0
2018-11-26 11:50:00,44.73,44.88,44.64,44.88,40794.0,35.8948,36.0151,35.8225,36.0151,40794.0
2018-11-26 12:00:00,44.89,44.89,44.67,44.76,22774.0,36.0232,36.0232,35.8466,35.9188,22774.0
2018-11-26 12:10:00,44.78,44.79,44.56,44.56,31116.0,35.9349,35.9429,35.7583,35.7583,31116.0
2018-11-26 12:20:00,44.56,44.59,44.51,44.54,17182.0,35.7583,35.7824,35.7182,35.7423,17182.0
2018-11-26 12:30:00,44.54,44.59,44.42,44.53,38534.0,35.7423,35.7824,35.646,35.7343,38534.0
2018-11-26 12:40:00,44.51,44.62,44.48,44.59,26111.0,35.7182,35.8065,35.6942,35.7824,26111.0
2018-11-26 12:50:00,44.58,44.69,44.58,44.66,15013.0,35.7744,35.8627,35.7744,35.8386,15013.0
2018-11-26 13:00:00,44.65,44.65,44.52,44.55,17419.0,35.8306,35.8306,35.7263,35.7503,17419.0
2018-11-26 13:10:00,44.55,44.65,44.55,44.61,19365.0,35.7503,35.8306,35.7503,35.7985,19365.0
2018-11-26 13:20:00,44.61,44.75,44.59,44.66,44764.0,35.7985,35.9108,35.7824,35.8386,44764.0
2018-11-26 13:30:00,44.67,44.78,44.63,44.78,42886.0,35.8466,35.9349,35.8145,35.9349,42886.0
2018-11-26 13:40:00,44.79,44.86,44.71,44.8,30820.0,35.9429,35.9991,35.8787,35.9509,30820.0
2018-11-26 13:50:00,44.8,44.83,44.72,44.79,14928.0,35.9509,35.975,35.8867,35.9429,14928.0
2018-11-26 14:00:00,44.78,44.9,44.73,44.9,20238.0,35.9349,36.0312,35.8948,36.0312,20238.0
2018-11-26 14:10:00,44.89,44.91,44.81,44.81,15788.0,36.0232,36.0392,35.959,35.959,15788.0
2018-11-26 14:20:00,44.82,44.87,44.76,44.8,19501.0,35.967,36.0071,35.9188,35.9509,19501.0
2018-11-26 14:30:00,44.8,44.91,44.79,44.81,16144.0,35.9509,36.0392,35.9429,35.959,16144.0
2018-11-26 14:40:00,44.79,44.82,44.72,44.72,15588.0,35.9429,35.967,35.8867,35.8867,15588.0
2018-11-26 14:50:00,44.73,44.79,44.69,44.77,33320.0,35.8948,35.9429,35.8627,35.9269,33320.0
2018-11-26 15:00:00,44.79,44.93,44.77,44.91,22171.0,35.9429,36.0553,35.9269,36.0392,22171.0
2018-11-26 15:10:00,44.9,44.93,44.83,44.86,26977.0,36.0312,36.0553,35.975,35.9991,26977.0
2018-11-26 15:20:00,44.86,44.88,44.79,44.81,34395.0,35.9991,36.0151,35.9429,35.959,34395.0
2018-11-26 15:30:00,44.82,44.9,44.8,44.84,50824.0,35.967,36.0312,35.9509,35.983,50824.0
2018-11-26 15:40:00,44.84,44.9,44.83,44.87,40854.0,35.983,36.0312,35.975,36.0071,40854.0
2018-11-26 15:50:00,44.87,45.02,44.84,45.01,162721.0,36.0071,36.1275,35.983,36.1195,162721.0
2018-11-27 09:30:00,44.95,45.03,44.77,44.85,38164.0,36.0713,36.1355,35.9269,35.9911,38164.0
2018-11-27 09:40:00,44.82,44.96,44.77,44.8,21467.0,35.967,36.0793,35.9269,35.9509,21467.0
2018-11-27 09:50:00,44.81,44.91,44.59,44.91,14458.0,35.959,36.0392,35.7824,36.0392,14458.0
2018-11-27 10:00:00,44.89,44.93,44.7,44.87,22309.0,36.0232,36.0553,35.8707,36.0071,22309.0
2018-11-27 10:10:00,44.84,45.06,44.82,45.06,28077.0,35.983,36.1596,35.967,36.1596,28077.0
2018-11-27 10:20:00,45.06,45.19,44.94,45.09,65422.0,36.1596,36.2639,36.0633,36.1837,65422.0
2018-11-27 10:30:00,45.07,45.13,44.83,44.85,37187.0,36.1676,36.2158,35.975,35.9911,37187.0
2018-11-27 10:40:00,44.86,45.23,44.82,45.22,77104.0,35.9991,36.296,35.967,36.288,77104.0
2018-11-27 10:50:00,45.23,45.41,45.11,45.2,28340.0,36.296,36.4405,36.1997,36.2719,28340.0
2018-11-27 11:00:00,45.19,45.42,45.18,45.23,17121.0,36.2639,36.4485,36.2559,36.296,17121.0
2018-11-27 11:10:00,45.22,45.22,45.01,45.08,24719.0,36.288,36.288,36.1195,36.1756,24719.0
2018-11-27 11:20:00,45.08,45.08,44.73,45.01,24606.0,36.1756,36.1756,35.8948,36.1195,24606.0
2018-11-27 11:30:00,44.98,45.01,44.83,44.83,19740.0,36.0954,36.1195,35.975,35.975,19740.0
2018-11-27 11:40:00,44.85,45.07,44.85,45.04,19693.0,35.9911,36.1676,35.9911,36.1435,19693.0
2018-11-27 11:50:00,45.01,45.09,44.95,44.99,15303.0,36.1195,36.1837,36.0713,36.1034,15303.0
2018-11-27 12:00:00,44.98,45.0,44.78,44.79,22984.0,36.0954,36.1114,35.9349,35.9429,22984.0
2018-11-27 12:10:00,44.81,44.91,44.72,44.83,47896.0,35.959,36.0392,35.8867,35.975,47896.0
2018-11-27 12:20:00,44.82,44.83,44.5,44.62,35858.0,35.967,35.975,35.7102,35.8065,35858.0
2018-11-27 12:30:00,44.59,44.8,44.54,44.78,35915.0,35.7824,35.9509,35.7423,35.9349,35915.0
2018-11-27 12:40:00,44.77,44.83,44.69,44.79,25627.0,35.9269,35.975,35.8627,35.9429,25627.0
2018-11-27 12:50:00,44.77,44.81,44.69,44.75,23103.0,35.9269,35.959,35.8627,35.9108,23103.0
2018-11-27 13:00:00,44.76,44.83,44.7,44.81,23852.0,35.9188,35.975,35.8707,35.959,23852.0
2018-11-27 13:10:00,44.81,44.89,44.73,44.79,27661.0,35.959,36.0232,35.8948,35.9429,27661.0
2018-11-27 13:20:00,44.79,44.89,44.78,44.81,26532.0,35.9429,36.0232,35.9349,35.959,26532.0
2018-11-27 13:30:00,44.82,44.87,44.67,44.82,38937.0,35.967,36.0071,35.8466,35.967,38937.0
2018-11-27 13:40:00,44.86,44.93,44.79,44.92,33834.0,35.9991,36.0553,35.9429,36.0472,33834.0
2018-11-27 13:50:00,44.88,44.93,44.83,44.93,26638.0,36.0151,36.0553,35.975,36.0553,26638.0
2018-11-27 14:00:00,44.95,44.97,44.76,44.76,49608.0,36.0713,36.0874,35.9188,35.9188,49608.0
2018-11-27 14:10:00,44.77,45.02,44.69,44.93,61738.0,35.9269,36.1275,35.8627,36.0553,61738.0
2018-11-27 14:20:00,44.93,45.0,44.91,44.97,18064.0,36.0553,36.1114,36.0392,36.0874,18064.0
2018-11-27 14:30:00,44.97,44.98,44.86,44.88,25092.0,36.0874,36.0954,35.9991,36.0151,25092.0
2018-11-27 14:40:00,44.88,45.05,44.86,45.05,20300.0,36.0151,36.1516,35.9991,36.1516,20300.0
2018-11-27 14:50:00,45.05,45.07,44.94,45.02,32669.0,36.1516,36.1676,36.0633,36.1275,32669.0
2018-11-27 15:00:00,45.01,45.27,44.96,45.02,188211.0,36.1195,36.3281,36.0793,36.1275,188211.0
2018-11-27 15:10:00,45.02,45.07,44.91,44.98,37477.0,36.1275,36.1676,36.0392,36.0954,37477.0
2018-11-27 15:20:00,44.98,45.1,44.96,45.09,40720.0,36.0954,36.1917,36.0793,36.1837,40720.0
2018-11-27 15:30:00,45.1,45.21,45.08,45.19,109798.0,36.1917,36.28,36.1756,36.2639,109798.0
2018-11-27 15:40:00,45.19,45.29,45.17,45.29,111821.0,36.2639,36.3442,36.2479,36.3442,111821.0
2018-11-27 15:50:00,45.3,45.33,45.11,45.12,232961.0,36.3522,36.3763,36.1997,36.2077,232961.0
2018-11-28 09:30:00,45.12,45.28,44.83,45.08,24665.0,36.2077,36.3361,35.975,36.1756,24665.0
2018-11-28 09:40:00,45.16,45.2,44.85,45.13,15209.0,36.2398,36.2719,35.9911,36.2158,15209.0
2018-11-28 09:50:00,45.12,45.18,44.84,44.85,29442.0,36.2077,36.2559,35.983,35.9911,29442.0
2018-11-28 10:00:00,44.86,44.99,44.71,44.71,26606.0,35.9991,36.1034,35.8787,35.8787,26606.0
2018-11-28 10:10:00,44.71,44.81,44.64,44.81,19410.0,35.8787,35.959,35.8225,35.959,19410.0
2018-11-28 10:20:00,44.82,44.83,44.55,44.67,37390.0,35.967,35.975,35.7503,35.8466,37390.0
2018-11-28 10:30:00,44.66,44.71,44.48,44.58,40086.0,35.8386,35.8787,35.6942,35.7744,40086.0
2018-11-28 10:40:00,44.55,44.71,44.5,44.62,23971.0,35.7503,35.8787,35.7102,35.8065,23971.0
2018-11-28 10:50:00,44.56,44.59,44.4,44.4,22889.0,35.7583,35.7824,35.63,35.63,22889.0
2018-11-28 11:00:00,44.41,44.63,44.4,44.51,23246.0,35.638,35.8145,35.63,35.7182,23246.0
2018-11-28 11:10:00,44.52,44.64,44.33,44.35,39371.0,35.7263,35.8225,35.5738,35.5898,39371.0
2018-11-28 11:20:00,44.37,44.55,44.34,44.53,41240.0,35.6059,35.7503,35.5818,35.7343,41240.0
2018-11-28 11:30:00,44.53,44.64,44.48,44.59,40134.0,35.7343,35.8225,35.6942,35.7824,40134.0
2018-11-28 11:40:00,44.58,44.66,44.46,44.59,115463.0,35.7744,35.8386,35.6781,35.7824,115463.0
2018-11-28 11:50:00,44.6,44.78,44.56,44.68,40724.0,35.7904,35.9349,35.7583,35.8546,40724.0
2018-11-28 12:00:00,44.68,45.08,44.67,45.08,109415.0,35.8546,36.1756,35.8466,36.1756,109415.0
2018-11-28 12:10:00,45.07,45.07,44.86,44.87,76445.0,36.1676,36.1676,35.9991,36.0071,76445.0
2018-11-28 12:20:00,44.87,44.91,44.74,44.78,48522.0,36.0071,36.0392,35.9028,35.9349,48522.0
2018-11-28 12:30:00,44.8,44.81,44.65,44.79,76304.0,35.9509,35.959,35.8306,35.9429,76304.0
2018-11-28 12:40:00,44.76,44.96,44.73,44.88,24654.0,35.9188,36.0793,35.8948,36.0151,24654.0
2018-11-28 12:50:00,44.89,45.05,44.89,44.95,16078.0,36.0232,36.1516,36.0232,36.0713,16078.0
2018-11-28 13:00:00,44.96,44.97,44.76,44.84,14821.0,36.0793,36.0874,35.9188,35.983,14821.0
2018-11-28 13:10:00,44.85,44.91,44.8,44.83,13883.0,35.9911,36.0392,35.9509,35.975,13883.0
2018-11-28 13:20:00,44.83,44.87,44.73,44.75,24872.0,35.975,36.0071,35.8948,35.9108,24872.0
2018-11-28 13:30:00,44.77,44.84,44.73,44.78,18192.0,35.9269,35.983,35.8948,35.9349,18192.0
2018-11-28 13:40:00,44.77,44.8,44.71,44.8,18388.0,35.9269,35.9509,35.8787,35.9509,18388.0
2018-11-28 13:50:00,44.8,45.0,44.77,44.98,48095.0,35.9509,36.1114,35.9269,36.0954,48095.0
2018-11-28 14:00:00,44.96,45.06,44.9,44.96,38852.0,36.0793,36.1596,36.0312,36.0793,38852.0
2018-11-28 14:10:00,44.95,45.0,44.88,44.92,35469.0,36.0713,36.1114,36.0151,36.0472,35469.0
2018-11-28 14:20:00,44.92,44.92,44.64,44.64,40594.0,36.0472,36.0472,35.8225,35.8225,40594.0
2018-11-28 14:30:00,44.66,44.74,44.64,44.68,21840.0,35.8386,35.9028,35.8225,35.8546,21840.0
2018-11-28 14:40:00,44.68,44.74,44.34,44.48,109883.0,35.8546,35.9028,35.5818,35.6942,109883.0
2018-11-28 14:50:00,44.48,44.55,44.38,44.41,71974.0,35.6942,35.7503,35.6139,35.638,71974.0
2018-11-28 15:00:00,44.4,44.54,44.39,44.46,76169.0,35.63,35.7423,35.6219,35.6781,76169.0
2018-11-28 15:10:00,44.47,44.51,44.42,44.44,62489.0,35.6861,35.7182,35.646,35.6621,62489.0
2018-11-28 15:20:00,44.44,44.63,44.43,44.62,129290.0,35.6621,35.8145,35.654,35.8065,129290.0
2018-11-28 15:30:00,44.62,44.74,44.56,44.73,221865.0,35.8065,35.9028,35.7583,35.8948,221865.0
2018-11-28 15:40:00,44.73,44.9,44.69,44.87,60262.0,35.8948,36.0312,35.8627,36.0071,60262.0
2018-11-28 15:50:00,44.86,44.93,44.81,44.9,156860.0,35.9991,36.0553,35.959,36.0312,156860.0
2018-11-29 09:30:00,44.71,45.16,44.61,44.96,41544.0,35.8787,36.2398,35.7985,36.0793,41544.0
2018-11-29 09:40:00,44.98,45.07,44.81,44.97,81003.0,36.0954,36.1676,35.959,36.0874,81003.0
2018-11-29 09:50:00,44.99,45.18,44.99,45.14,64457.0,36.1034,36.2559,36.1034,36.2238,64457.0
2018-11-29 10:00:00,45.16,45.23,45.1,45.2,50830.0,36.2398,36.296,36.1917,36.2719,50830.0
2018-11-29 10:10:00,45.2,45.21,44.96,45.0,52851.0,36.2719,36.28,36.0793,36.1114,52851.0
2018-11-29 10:20:00,45.0,45.22,44.91,45.13,52223.0,36.1114,36.288,36.0392,36.2158,52223.0
2018-11-29 10:30:00,45.13,45.3,45.06,45.09,26980.0,36.2158,36.3522,36.1596,36.1837,26980.0
2018-11-29 10:40:00,45.09,45.34,45.0,45.27,78528.0,36.1837,36.3843,36.1114,36.3281,78528.0
2018-11-29 10:50:00,45.27,45.29,45.17,45.22,59483.0,36.3281,36.3442,36.2479,36.288,59483.0
2018-11-29 11:00:00,45.23,45.41,45.22,45.27,45657.0,36.296,36.4405,36.288,36.3281,45657.0
2018-11-29 11:10:00,45.28,45.32,45.17,45.29,48596.0,36.3361,36.3682,36.2479,36.3442,48596.0
2018-11-29 11:20:00,45.29,45.45,45.2,45.41,34373.0,36.3442,36.4726,36.2719,36.4405,34373.0
2018-11-29 11:30:00,45.42,45.48,45.32,45.47,35231.0,36.4485,36.4966,36.3682,36.4886,35231.0
2018-11-29 11:40:00,45.47,45.58,45.43,45.57,77817.0,36.4886,36.5769,36.4565,36.5689,77817.0
2018-11-29 11:50:00,45.57,45.73,45.55,45.63,53040.0,36.5689,36.6972,36.5528,36.617,53040.0
2018-11-29 12:00:00,45.64,45.64,45.52,45.53,41699.0,36.625,36.625,36.5287,36.5368,41699.0
2018-11-29 12:10:00,45.53,45.57,45.44,45.49,26709.0,36.5368,36.5689,36.4645,36.5047,26709.0
2018-11-29 12:20:00,45.5,45.54,45.47,45.52,24493.0,36.5127,36.5448,36.4886,36.5287,24493.0
2018-11-29 12:30:00,45.53,45.64,45.52,45.62,29562.0,36.5368,36.625,36.5287,36.609,29562.0
2018-11-29 12:40:00,45.63,45.63,45.47,45.51,28961.0,36.617,36.617,36.4886,36.5207,28961.0
2018-11-29 12:50:00,45.51,45.66,45.5,45.58,34153.0,36.5207,36.6411,36.5127,36.5769,34153.0
2018-11-29 13:00:00,45.57,45.65,45.54,45.55,16884.0,36.5689,36.633,36.5448,36.5528,16884.0
2018-11-29 13:10:00,45.54,45.62,45.54,45.62,21527.0,36.5448,36.609,36.5448,36.609,21527.0
2018-11-29 13:20:00,45.62,45.79,45.59,45.61,32448.0,36.609,36.7454,36.5849,36.6009,32448.0
2018-11-29 13:30:00,45.59,45.65,45.57,45.57,40329.0,36.5849,36.633,36.5689,36.5689,40329.0
2018-11-29 13:40:00,45.57,45.61,45.51,45.55,30768.0,36.5689,36.6009,36.5207,36.5528,30768.0
2018-11-29 13:50:00,45.55,45.58,45.47,45.53,42308.0,36.5528,36.5769,36.4886,36.5368,42308.0
2018-11-29 14:00:00,45.51,45.58,45.48,45.52,31230.0,36.5207,36.5769,36.4966,36.5287,31230.0
2018-11-29 14:10:00,45.53,45.61,45.48,45.58,32772.0,36.5368,36.6009,36.4966,36.5769,32772.0
2018-11-29 14:20:00,45.59,45.61,45.49,45.52,41102.0,36.5849,36.6009,36.5047,36.5287,41102.0
2018-11-29 14:30:00,45.5,45.6,45.49,45.59,38239.0,36.5127,36.5929,36.5047,36.5849,38239.0
2018-11-29 14:40:00,45.61,45.61,45.5,45.54,33167.0,36.6009,36.6009,36.5127,36.5448,33167.0
2018-11-29 14:50:00,45.54,45.62,45.54,45.61,74774.0,36.5448,36.609,36.5448,36.6009,74774.0
2018-11-29 15:00:00,45.62,45.74,45.6,45.73,34403.0,36.609,36.7053,36.5929,36.6972,34403.0
2018-11-29 15:10:00,45.74,45.77,45.54,45.54,48834.0,36.7053,36.7293,36.5448,36.5448,48834.0
2018-11-29 15:20:00,45.54,45.58,45.41,45.43,30352.0,36.5448,36.5769,36.4405,36.4565,30352.0
2018-11-29 15:30:00,45.43,45.43,45.32,45.36,35625.0,36.4565,36.4565,36.3682,36.4003,35625.0
2018-11-29 15:40:00,45.36,45.44,45.27,45.27,50798.0,36.4003,36.4645,36.3281,36.3281,50798.0
2018-11-29 15:50:00,45.27,45.31,45.22,45.22,137773.0,36.3281,36.3602,36.288,36.288,137773.0
2018-11-30 09:30:00,44.95,45.16,44.65,44.85,46155.0,36.0713,36.2398,35.8306,35.9911,46155.0
2018-11-30 09:40:00,44.86,44.98,44.82,44.91,52488.0,35.9991,36.0954,35.967,36.0392,52488.0
2018-11-30 09:50:00,44.92,44.95,44.61,44.76,46450.0,36.0472,36.0713,35.7985,35.9188,46450.0
2018-11-30 10:00:00,44.75,44.75,44.6,44.65,55832.0,35.9108,35.9108,35.7904,35.8306,55832.0
2018-11-30 10:10:00,44.66,44.68,44.43,44.46,44210.0,35.8386,35.8546,35.654,35.6781,44210.0
2018-11-30 10:20:00,44.45,44.59,44.42,44.44,29686.0,35.6701,35.7824,35.646,35.6621,29686.0
2018-11-30 10:30:00,44.44,44.68,44.41,44.63,43224.0,35.6621,35.8546,35.638,35.8145,43224.0
2018-11-30 10:40:00,44.62,44.71,44.59,44.59,31830.0,35.8065,35.8787,35.7824,35.7824,31830.0
2018-11-30 10:50:00,44.61,44.65,44.43,44.63,47052.0,35.7985,35.8306,35.654,35.8145,47052.0
2018-11-30 11:00:00,44.63,44.66,44.53,44.58,27118.0,35.8145,35.8386,35.7343,35.7744,27118.0
2018-11-30 11:10:00,44.57,44.71,44.49,44.7,99008.0,35.7664,35.8787,35.7022,35.8707,99008.0
2018-11-30 11:20:00,44.71,44.75,44.51,44.61,58051.0,35.8787,35.9108,35.7182,35.7985,58051.0
2018-11-30 11:30:00,44.61,44.8,44.52,44.7,278307.0,35.7985,35.9509,35.7263,35.8707,278307.0
2018-11-30 11:40:00,44.69,44.69,44.47,44.58,125487.0,35.8627,35.8627,35.6861,35.7744,125487.0
2018-11-30 11:50:00,44.58,44.95,44.49,44.84,100092.0,35.7744,36.0713,35.7022,35.983,100092.0
2018-11-30 12:00:00,44.86,44.94,44.5,44.51,54192.0,35.9991,36.0633,35.7102,35.7182,54192.0
2018-11-30 12:10:00,44.51,44.56,44.39,44.46,39351.0,35.7182,35.7583,35.6219,35.6781,39351.0
2018-11-30 12:20:00,44.47,44.54,44.44,44.46,31347.0,35.6861,35.7423,35.6621,35.6781,31347.0
2018-11-30 12:30:00,44.46,44.53,44.41,44.47,45633.0,35.6781,35.7343,35.638,35.6861,45633.0
2018-11-30 12:40:00,44.5,44.55,44.44,44.48,26319.0,35.7102,35.7503,35.6621,35.6942,26319.0
2018-11-30 12:50:00,44.48,44.51,44.38,44.41,23909.0,35.6942,35.7182,35.6139,35.638,23909.0
2018-11-30 13:00:00,44.41,44.44,44.34,44.43,45346.0,35.638,35.6621,35.5818,35.654,45346.0
2018-11-30 13:10:00,44.41,44.43,44.23,44.25,41099.0,35.638,35.654,35.4935,35.5096,41099.0
2018-11-30 13:20:00,44.26,44.46,44.26,44.46,30150.0,35.5176,35.6781,35.5176,35.6781,30150.0
2018-11-30 13:30:00,44.47,44.53,44.38,44.48,46487.0,35.6861,35.7343,35.6139,35.6942,46487.0
2018-11-30 13:40:00,44.47,44.5,44.4,44.4,32400.0,35.6861,35.7102,35.63,35.63,32400.0
2018-11-30 13:50:00,44.42,44.5,44.36,44.38,30684.0,35.646,35.7102,35.5979,35.6139,30684.0
2018-11-30 14:00:00,44.39,44.42,44.35,44.39,29224.0,35.6219,35.646,35.5898,35.6219,29224.0
2018-11-30 14:10:00,44.39,44.42,44.36,44.39,67115.0,35.6219,35.646,35.5979,35.6219,67115.0
2018-11-30 14:20:00,44.39,44.54,44.32,44.35,73450.0,35.6219,35.7423,35.5658,35.5898,73450.0
2018-11-30 14:30:00,44.36,44.52,44.36,44.47,62449.0,35.5979,35.7263,35.5979,35.6861,62449.0
2018-11-30 14:40:00,44.47,44.51,44.44,44.48,64046.0,35.6861,35.7182,35.6621,35.6942,64046.0
2018-11-30 14:50:00,44.48,44.48,44.36,44.4,37080.0,35.6942,35.6942,35.5979,35.63,37080.0
2018-11-30 15:00:00,44.41,44.45,44.39,44.45,70324.0,35.638,35.6701,35.6219,35.6701,70324.0
2018-11-30 15:10:00,44.44,44.51,44.4,44.47,56325.0,35.6621,35.7182,35.63,35.6861,56325.0
2018-11-30 15:20:00,44.47,44.53,44.41,44.45,48281.0,35.6861,35.7343,35.638,35.6701,48281.0
2018-11-30 15:30:00,44.45,44.58,44.45,44.55,121253.0,35.6701,35.7744,35.6701,35.7503,121253.0
2018-11-30 15:40:00,44.55,44.61,44.54,44.59,90134.0,35.7503,35.7985,35.7423,35.7824,90134.0
2018-11-30 15:50:00,44.59,44.68,44.57,44.64,162452.0,35.7824,35.8546,35.7664,35.8225,162452.0
2018-12-03 09:30:00,45.77,46.49,45.6,46.38,112913.0,36.7293,37.3071,36.5929,37.2189,112913.0
2018-12-03 09:40:00,46.44,46.54,46.17,46.33,74541.0,37.267,37.3473,37.0503,37.1787,74541.0
2018-12-03 09:50:00,46.31,46.37,45.87,45.9,54262.0,37.1627,37.2108,36.8096,36.8337,54262.0
2018-12-03 10:00:00,45.93,46.13,45.84,46.1,76823.0,36.8577,37.0182,36.7855,36.9942,76823.0
2018-12-03 10:10:00,46.07,46.08,45.95,45.97,72474.0,36.9701,36.9781,36.8738,36.8898,72474.0
2018-12-03 10:20:00,45.98,46.15,45.95,46.01,48043.0,36.8979,37.0343,36.8738,36.9219,48043.0
2018-12-03 10:30:00,46.02,46.23,46.02,46.09,105789.0,36.93,37.0985,36.93,36.9861,105789.0
2018-12-03 10:40:00,46.06,46.14,46.0,46.05,70387.0,36.9621,37.0263,36.9139,36.954,70387.0
2018-12-03 10:50:00,46.06,46.11,45.83,45.95,64170.0,36.9621,37.0022,36.7775,36.8738,64170.0
2018-12-03 11:00:00,45.96,46.18,45.89,46.18,45690.0,36.8818,37.0584,36.8256,37.0584,45690.0
2018-12-03 11:10:00,46.18,46.45,46.17,46.38,102696.0,37.0584,37.275,37.0503,37.2189,102696.0
2018-12-03 11:20:00,46.4,46.51,46.32,46.43,42865.0,37.2349,37.3232,37.1707,37.259,42865.0
2018-12-03 11:30:00,46.43,46.51,46.35,46.39,44281.0,37.259,37.3232,37.1948,37.2269,44281.0
2018-12-03 11:40:00,46.39,46.49,46.31,46.45,39804.0,37.2269,37.3071,37.1627,37.275,39804.0
2018-12-03 11:50:00,46.46,46.51,46.4,46.5,39084.0,37.2831,37.3232,37.2349,37.3152,39084.0
2018-12-03 12:00:00,46.52,46.61,46.44,46.6,42471.0,37.3312,37.4034,37.267,37.3954,42471.0
2018-12-03 12:10:00,46.61,46.78,46.61,46.73,45607.0,37.4034,37.5398,37.4034,37.4997,45607.0
2018-12-03 12:20:00,46.72,46.85,46.57,46.66,62142.0,37.4917,37.596,37.3713,37.4436,62142.0
2018-12-03 12:30:00,46.67,46.78,46.65,46.68,32576.0,37.4516,37.5398,37.4355,37.4596,32576.0
2018-12-03 12:40:00,46.68,46.73,46.56,46.59,30328.0,37.4596,37.4997,37.3633,37.3874,30328.0
2018-12-03 12:50:00,46.6,46.66,46.5,46.57,28741.0,37.3954,37.4436,37.3152,37.3713,28741.0
2018-12-03 13:00:00,46.58,46.67,46.54,46.63,32711.0,37.3794,37.4516,37.3473,37.4195,32711.0
2018-12-03 13:10:00,46.64,46.85,46.64,46.84,31021.0,37.4275,37.596,37.4275,37.588,31021.0
2018-12-03 13:20:00,46.84,46.88,46.82,46.88,20155.0,37.588,37.6201,37.5719,37.6201,20155.0
2018-12-03 13:30:00,46.86,46.88,46.75,46.78,31735.0,37.604,37.6201,37.5158,37.5398,31735.0
2018-12-03 13:40:00,46.79,46.8,46.69,46.77,24328.0,37.5479,37.5559,37.4676,37.5318,24328.0
2018-12-03 13:50:00,46.77,46.86,46.74,46.75,32616.0,37.5318,37.604,37.5077,37.5158,32616.0
2018-12-03 14:00:00,46.76,46.82,46.56,46.58,33930.0,37.5238,37.5719,37.3633,37.3794,33930.0
2018-12-03 14:10:00,46.59,46.66,46.44,46.46,33231.0,37.3874,37.4436,37.267,37.2831,33231.0
2018-12-03 14:20:00,46.44,46.49,46.36,46.42,103010.0,37.267,37.3071,37.2028,37.251,103010.0
2018-12-03 14:30:00,46.42,46.52,46.41,46.47,43462.0,37.251,37.3312,37.2429,37.2911,43462.0
2018-12-03 14:40:00,46.48,46.48,46.37,46.43,29370.0,37.2991,37.2991,37.2108,37.259,29370.0
2018-12-03 14:50:00,46.43,46.45,46.32,46.38,38917.0,37.259,37.275,37.1707,37.2189,38917.0
2018-12-03 15:00:00,46.37,46.51,46.36,46.5,37112.0,37.2108,37.3232,37.2028,37.3152,37112.0
2018-12-03 15:10:00,46.5,46.62,46.5,46.62,38444.0,37.3152,37.4115,37.3152,37.4115,38444.0
2018-12-03 15:20:00,46.62,46.8,46.62,46.78,64859.0,37.4115,37.5559,37.4115,37.5398,64859.0
2018-12-03 15:30:00,46.76,46.8,46.63,46.65,59339.0,37.5238,37.5559,37.4195,37.4355,59339.0
2018-12-03 15:40:00,46.66,46.71,46.59,46.65,90261.0,37.4436,37.4837,37.3874,37.4355,90261.0
2018-12-03 15:50:00,46.66,46.69,46.6,46.62,184165.0,37.4436,37.4676,37.3954,37.4115,184165.0
2018-12-04 09:30:00,46.39,46.57,46.03,46.04,31989.0,37.2269,37.3713,36.938,36.946,31989.0
2018-12-04 09:40:00,46.0,46.03,45.66,45.73,24580.0,36.9139,36.938,36.6411,36.6972,24580.0
2018-12-04 09:50:00,45.74,46.03,45.72,45.95,35956.0,36.7053,36.938,36.6892,36.8738,35956.0
2018-12-04 10:00:00,45.96,46.22,45.92,46.19,67714.0,36.8818,37.0905,36.8497,37.0664,67714.0
2018-12-04 10:10:00,46.18,46.21,46.01,46.05,91132.0,37.0584,37.0824,36.9219,36.954,91132.0
2018-12-04 10:20:00,46.05,46.15,46.0,46.13,50679.0,36.954,37.0343,36.9139,37.0182,50679.0
2018-12-04 10:30:00,46.12,46.35,46.11,46.35,54729.0,37.0102,37.1948,37.0022,37.1948,54729.0
2018-12-04 10:40:00,46.34,46.57,46.34,46.55,91473.0,37.1868,37.3713,37.1868,37.3553,91473.0
2018-12-04 10:50:00,46.57,46.62,46.36,46.37,39169.0,37.3713,37.4115,37.2028,37.2108,39169.0
2018-12-04 11:00:00,46.38,46.38,46.23,46.3,53666.0,37.2189,37.2189,37.0985,37.1547,53666.0
2018-12-04 11:10:00,46.3,46.41,46.28,46.34,79734.0,37.1547,37.2429,37.1386,37.1868,79734.0
2018-12-04 11:20:00,46.34,46.35,46.22,46.27,38423.0,37.1868,37.1948,37.0905,37.1306,38423.0
2018-12-04 11:30:00,46.27,46.32,46.25,46.31,39292.0,37.1306,37.1707,37.1145,37.1627,39292.0
2018-12-04 11:40:00,46.32,46.38,46.24,46.3,24318.0,37.1707,37.2189,37.1065,37.1547,24318.0
2018-12-04 11:50:00,46.29,46.35,46.11,46.17,23924.0,37.1466,37.1948,37.0022,37.0503,23924.0
2018-12-04 12:00:00,46.15,46.21,45.9,45.98,27953.0,37.0343,37.0824,36.8337,36.8979,27953.0
2018-12-04 12:10:00,45.95,45.99,45.78,45.93,26388.0,36.8738,36.9059,36.7374,36.8577,26388.0
2018-12-04 12:20:00,45.93,45.94,45.68,45.68,27776.0,36.8577,36.8658,36.6571,36.6571,27776.0
2018-12-04 12:30:00,45.66,45.71,45.55,45.63,30435.0,36.6411,36.6812,36.5528,36.617,30435.0
2018-12-04 12:40:00,45.66,45.72,45.63,45.68,24698.0,36.6411,36.6892,36.617,36.6571,24698.0
2018-12-04 12:50:00,45.65,45.7,45.52,45.55,23222.0,36.633,36.6732,36.5287,36.5528,23222.0
2018-12-04 13:00:00,45.52,45.58,45.44,45.58,20478.0,36.5287,36.5769,36.4645,36.5769,20478.0
2018-12-04 13:10:00,45.54,45.63,45.43,45.45,29517.0,36.5448,36.617,36.4565,36.4726,29517.0
2018-12-04 13:20:00,45.45,45.48,45.27,45.31,21219.0,36.4726,36.4966,36.3281,36.3602,21219.0
2018-12-04 13:30:00,45.3,45.38,45.26,45.32,46437.0,36.3522,36.4164,36.3201,36.3682,46437.0
2018-12-04 13:40:00,45.3,45.49,45.17,45.47,20678.0,36.3522,36.5047,36.2479,36.4886,20678.0
2018-12-04 13:50:00,45.49,45.67,45.47,45.61,25565.0,36.5047,36.6491,36.4886,36.6009,25565.0
2018-12-04 14:00:00,45.6,45.76,45.58,45.75,37953.0,36.5929,36.7213,36.5769,36.7133,37953.0
2018-12-04 14:10:00,45.73,45.88,45.72,45.83,40338.0,36.6972,36.8176,36.6892,36.7775,40338.0
2018-12-04 14:20:00,45.82,45.82,45.58,45.6,25875.0,36.7695,36.7695,36.5769,36.5929,25875.0
2018-12-04 14:30:00,45.6,45.74,45.6,45.66,23940.0,36.5929,36.7053,36.5929,36.6411,23940.0
2018-12-04 14:40:00,45.66,45.88,45.66,45.85,21602.0,36.6411,36.8176,36.6411,36.7935,21602.0
2018-12-04 14:50:00,45.84,45.87,45.66,45.74,34963.0,36.7855,36.8096,36.6411,36.7053,34963.0
2018-12-04 15:00:00,45.72,45.77,45.56,45.58,83573.0,36.6892,36.7293,36.5608,36.5769,83573.0
2018-12-04 15:10:00,45.59,45.61,45.44,45.46,31665.0,36.5849,36.6009,36.4645,36.4806,31665.0
2018-12-04 15:20:00,45.46,45.53,45.34,45.35,44363.0,36.4806,36.5368,36.3843,36.3923,44363.0
2018-12-04 15:30:00,45.35,45.55,45.28,45.33,152640.0,36.3923,36.5528,36.3361,36.3763,152640.0
2018-12-04 15:40:00,45.32,45.41,45.26,45.29,120429.0,36.3682,36.4405,36.3201,36.3442,120429.0
2018-12-04 15:50:00,45.31,45.33,45.12,45.18,173024.0,36.3602,36.3763,36.2077,36.2559,173024.0
2018-12-06 09:30:00,44.43,44.43,43.78,44.05,51141.0,35.654,35.654,35.1324,35.3491,51141.0
2018-12-06 09:40:00,44.04,44.04,43.05,43.07,52277.0,35.3411,35.3411,34.5466,34.5627,52277.0
2018-12-06 09:50:00,43.04,43.05,42.64,42.77,100608.0,34.5386,34.5466,34.2176,34.3219,100608.0
2018-12-06 10:00:00,42.76,43.09,42.69,42.99,103082.0,34.3139,34.5787,34.2577,34.4985,103082.0
2018-12-06 10:10:00,43.01,43.2,42.81,43.17,120978.0,34.5145,34.667,34.354,34.6429,120978.0
2018-12-06 10:20:00,43.14,43.17,42.94,43.04,68190.0,34.6188,34.6429,34.4583,34.5386,68190.0
2018-12-06 10:30:00,43.07,43.15,42.93,43.12,48220.0,34.5627,34.6269,34.4503,34.6028,48220.0
2018-12-06 10:40:00,43.13,43.33,43.07,43.09,68992.0,34.6108,34.7713,34.5627,34.5787,68992.0
2018-12-06 10:50:00,43.06,43.08,42.78,42.79,36489.0,34.5546,34.5707,34.3299,34.338,36489.0
2018-12-06 11:00:00,42.81,43.05,42.72,42.77,61503.0,34.354,34.5466,34.2818,34.3219,61503.0
2018-12-06 11:10:00,42.75,42.76,42.62,42.67,78579.0,34.3059,34.3139,34.2015,34.2417,78579.0
2018-12-06 11:20:00,42.67,42.68,42.39,42.39,43970.0,34.2417,34.2497,34.017,34.017,43970.0
2018-12-06 11:30:00,42.35,42.55,42.31,42.54,49369.0,33.9849,34.1454,33.9528,34.1373,49369.0
2018-12-06 11:40:00,42.54,42.91,42.54,42.91,57873.0,34.1373,34.4343,34.1373,34.4343,57873.0
2018-12-06 11:50:00,42.88,43.05,42.83,42.87,99799.0,34.4102,34.5466,34.3701,34.4022,99799.0
2018-12-06 12:00:00,42.85,42.93,42.79,42.8,49179.0,34.3861,34.4503,34.338,34.346,49179.0
2018-12-06 12:10:00,42.81,42.92,42.75,42.87,44781.0,34.354,34.4423,34.3059,34.4022,44781.0
2018-12-06 12:20:00,42.87,43.13,42.87,43.12,47783.0,34.4022,34.6108,34.4022,34.6028,47783.0
2018-12-06 12:30:00,43.13,43.18,42.9,42.93,26107.0,34.6108,34.6509,34.4262,34.4503,26107.0
2018-12-06 12:40:00,42.94,43.04,42.93,42.99,44697.0,34.4583,34.5386,34.4503,34.4985,44697.0
2018-12-06 12:50:00,42.98,43.08,42.93,42.93,37457.0,34.4904,34.5707,34.4503,34.4503,37457.0
2018-12-06 13:00:00,42.95,43.1,42.86,42.89,59666.0,34.4664,34.5867,34.3941,34.4182,59666.0
2018-12-06 13:10:00,42.89,42.93,42.77,42.78,40347.0,34.4182,34.4503,34.3219,34.3299,40347.0
2018-12-06 13:20:00,42.79,42.9,42.68,42.71,45863.0,34.338,34.4262,34.2497,34.2738,45863.0
2018-12-06 13:30:00,42.71,42.81,42.64,42.78,33653.0,34.2738,34.354,34.2176,34.3299,33653.0
2018-12-06 13:40:00,42.78,43.01,42.77,43.0,25344.0,34.3299,34.5145,34.3219,34.5065,25344.0
2018-12-06 13:50:00,43.0,43.2,42.98,43.19,35127.0,34.5065,34.667,34.4904,34.659,35127.0
2018-12-06 14:00:00,43.18,43.35,43.18,43.3,48097.0,34.6509,34.7874,34.6509,34.7472,48097.0
2018-12-06 14:10:00,43.27,43.29,42.97,42.98,40376.0,34.7232,34.7392,34.4824,34.4904,40376.0
2018-12-06 14:20:00,43.0,43.37,43.0,43.35,58820.0,34.5065,34.8034,34.5065,34.7874,58820.0
2018-12-06 14:30:00,43.37,43.37,43.14,43.16,37896.0,34.8034,34.8034,34.6188,34.6349,37896.0
2018-12-06 14:40:00,43.17,43.25,42.9,42.96,48688.0,34.6429,34.7071,34.4262,34.4744,48688.0
2018-12-06 14:50:00,42.97,43.37,42.97,43.3,46435.0,34.4824,34.8034,34.4824,34.7472,46435.0
2018-12-06 15:00:00,43.31,43.42,43.21,43.3,53091.0,34.7553,34.8435,34.675,34.7472,53091.0
2018-12-06 15:10:00,43.29,43.38,43.23,43.32,47052.0,34.7392,34.8114,34.6911,34.7633,47052.0
2018-12-06 15:20:00,43.31,43.38,43.21,43.29,41843.0,34.7553,34.8114,34.675,34.7392,41843.0
2018-12-06 15:30:00,43.27,43.51,43.26,43.44,59136.0,34.7232,34.9157,34.7151,34.8596,59136.0
2018-12-06 15:40:00,43.43,43.65,43.31,43.63,108269.0,34.8516,35.0281,34.7553,35.012,108269.0
2018-12-06 15:50:00,43.62,43.69,43.58,43.64,203185.0,35.004,35.0602,34.9719,35.0201,203185.0
2018-12-07 09:30:00,44.79,45.2,44.55,45.01,67956.0,35.9429,36.2719,35.7503,36.1195,67956.0
2018-12-07 09:40:00,45.13,45.65,45.13,45.38,41664.0,36.2158,36.633,36.2158,36.4164,41664.0
2018-12-07 09:50:00,45.41,45.67,45.36,45.52,112701.0,36.4405,36.6491,36.4003,36.5287,112701.0
2018-12-07 10:00:00,45.57,45.79,45.5,45.68,94533.0,36.5689,36.7454,36.5127,36.6571,94533.0
2018-12-07 10:10:00,45.67,45.68,45.32,45.39,76681.0,36.6491,36.6571,36.3682,36.4244,76681.0
2018-12-07 10:20:00,45.39,45.51,45.07,45.28,139392.0,36.4244,36.5207,36.1676,36.3361,139392.0
2018-12-07 10:30:00,45.26,45.41,45.17,45.28,86021.0,36.3201,36.4405,36.2479,36.3361,86021.0
2018-12-07 10:40:00,45.28,45.7,45.28,45.57,64306.0,36.3361,36.6732,36.3361,36.5689,64306.0
2018-12-07 10:50:00,45.52,45.8,45.47,45.8,54357.0,36.5287,36.7534,36.4886,36.7534,54357.0
2018-12-07 11:00:00,45.78,45.88,45.46,45.73,105428.0,36.7374,36.8176,36.4806,36.6972,105428.0
2018-12-07 11:10:00,45.73,45.82,45.41,45.58,77412.0,36.6972,36.7695,36.4405,36.5769,77412.0
2018-12-07 11:20:00,45.57,45.59,45.45,45.46,56459.0,36.5689,36.5849,36.4726,36.4806,56459.0
2018-12-07 11:30:00,45.45,45.56,45.39,45.48,77977.0,36.4726,36.5608,36.4244,36.4966,77977.0
2018-12-07 11:40:00,45.5,45.79,45.44,45.76,48095.0,36.5127,36.7454,36.4645,36.7213,48095.0
2018-12-07 11:50:00,45.75,45.75,45.42,45.45,68415.0,36.7133,36.7133,36.4485,36.4726,68415.0
2018-12-07 12:00:00,45.45,45.63,45.45,45.62,46943.0,36.4726,36.617,36.4726,36.609,46943.0
2018-12-07 12:10:00,45.62,45.78,45.48,45.58,102977.0,36.609,36.7374,36.4966,36.5769,102977.0
2018-12-07 12:20:00,45.57,45.67,45.57,45.62,43205.0,36.5689,36.6491,36.5689,36.609,43205.0
2018-12-07 12:30:00,45.63,45.69,45.55,45.59,44238.0,36.617,36.6651,36.5528,36.5849,44238.0
2018-12-07 12:40:00,45.59,45.59,45.44,45.5,41604.0,36.5849,36.5849,36.4645,36.5127,41604.0
2018-12-07 12:50:00,45.5,45.88,45.49,45.83,43133.0,36.5127,36.8176,36.5047,36.7775,43133.0
2018-12-07 13:00:00,45.85,45.98,45.82,45.82,45488.0,36.7935,36.8979,36.7695,36.7695,45488.0
2018-12-07 13:10:00,45.82,45.88,45.68,45.71,38806.0,36.7695,36.8176,36.6571,36.6812,38806.0
2018-12-07 13:20:00,45.72,45.84,45.72,45.83,22992.0,36.6892,36.7855,36.6892,36.7775,22992.0
2018-12-07 13:30:00,45.82,45.84,45.6,45.6,61739.0,36.7695,36.7855,36.5929,36.5929,61739.0
2018-12-07 13:40:00,45.62,45.63,45.47,45.49,68270.0,36.609,36.617,36.4886,36.5047,68270.0
2018-12-07 13:50:00,45.48,45.51,45.37,45.4,51224.0,36.4966,36.5207,36.4084,36.4324,51224.0
2018-12-07 14:00:00,45.37,45.41,45.31,45.39,35716.0,36.4084,36.4405,36.3602,36.4244,35716.0
2018-12-07 14:10:00,45.37,45.44,45.28,45.42,33312.0,36.4084,36.4645,36.3361,36.4485,33312.0
2018-12-07 14:20:00,45.46,45.48,45.25,45.31,32505.0,36.4806,36.4966,36.3121,36.3602,32505.0
2018-12-07 14:30:00,45.3,45.3,45.01,45.01,48986.0,36.3522,36.3522,36.1195,36.1195,48986.0
2018-12-07 14:40:00,45.0,45.07,44.75,44.87,130492.0,36.1114,36.1676,35.9108,36.0071,130492.0
2018-12-07 14:50:00,44.87,44.91,44.61,44.83,84905.0,36.0071,36.0392,35.7985,35.975,84905.0
2018-12-07 15:00:00,44.84,44.93,44.75,44.9,59531.0,35.983,36.0553,35.9108,36.0312,59531.0
2018-12-07 15:10:00,44.89,44.96,44.72,44.76,70710.0,36.0232,36.0793,35.8867,35.9188,70710.0
2018-12-07 15:20:00,44.78,44.82,44.64,44.79,57459.0,35.9349,35.967,35.8225,35.9429,57459.0
2018-12-07 15:30:00,44.78,44.98,44.7,44.81,67941.0,35.9349,36.0954,35.8707,35.959,67941.0
2018-12-07 15:40:00,44.8,44.8,44.64,44.64,77332.0,35.9509,35.9509,35.8225,35.8225,77332.0
2018-12-07 15:50:00,44.64,44.73,44.52,44.55,199399.0,35.8225,35.8948,35.7263,35.7503,199399.0
2018-12-10 09:30:00,44.08,44.08,43.56,43.65,49253.0,35.3732,35.3732,34.9559,35.0281,49253.0
2018-12-10 09:40:00,43.71,43.73,43.07,43.07,60290.0,35.0762,35.0923,34.5627,34.5627,60290.0
2018-12-10 09:50:00,43.02,43.25,42.77,43.1,33914.0,34.5225,34.7071,34.3219,34.5867,33914.0
2018-12-10 10:00:00,43.14,43.28,43.02,43.07,66511.0,34.6188,34.7312,34.5225,34.5627,66511.0
2018-12-10 10:10:00,43.06,43.23,42.87,43.18,68307.0,34.5546,34.6911,34.4022,34.6509,68307.0
2018-12-10 10:20:00,43.21,43.33,43.09,43.24,43351.0,34.675,34.7713,34.5787,34.6991,43351.0
2018-12-10 10:30:00,43.23,43.32,43.11,43.12,48220.0,34.6911,34.7633,34.5948,34.6028,48220.0
2018-12-10 10:40:00,43.15,43.36,43.05,43.29,75947.0,34.6269,34.7954,34.5466,34.7392,75947.0
2018-12-10 10:50:00,43.3,43.32,42.86,42.89,94808.0,34.7472,34.7633,34.3941,34.4182,94808.0
2018-12-10 11:00:00,42.91,42.92,42.5,42.53,65587.0,34.4343,34.4423,34.1052,34.1293,65587.0
2018-12-10 11:10:00,42.52,42.68,42.44,42.58,76808.0,34.1213,34.2497,34.0571,34.1694,76808.0
2018-12-10 11:20:00,42.56,42.6,42.38,42.44,101469.0,34.1534,34.1855,34.009,34.0571,101469.0
2018-12-10 11:30:00,42.43,42.6,42.25,42.52,166625.0,34.0491,34.1855,33.9046,34.1213,166625.0
2018-12-10 11:40:00,42.53,42.63,42.35,42.53,147697.0,34.1293,34.2096,33.9849,34.1293,147697.0
2018-12-10 11:50:00,42.54,42.74,42.46,42.52,35485.0,34.1373,34.2978,34.0731,34.1213,35485.0
2018-12-10 12:00:00,42.51,42.51,42.29,42.35,33722.0,34.1133,34.1133,33.9367,33.9849,33722.0
2018-12-10 12:10:00,42.36,42.44,42.2,42.21,40635.0,33.9929,34.0571,33.8645,33.8725,40635.0
2018-12-10 12:20:00,42.22,42.42,42.14,42.27,80199.0,33.8806,34.0411,33.8164,33.9207,80199.0
2018-12-10 12:30:00,42.26,42.65,42.26,42.62,78722.0,33.9127,34.2256,33.9127,34.2015,78722.0
2018-12-10 12:40:00,42.64,42.82,42.55,42.8,65381.0,34.2176,34.362,34.1454,34.346,65381.0
2018-12-10 12:50:00,42.8,42.94,42.73,42.75,122817.0,34.346,34.4583,34.2898,34.3059,122817.0
2018-12-10 13:00:00,42.78,42.87,42.64,42.75,21547.0,34.3299,34.4022,34.2176,34.3059,21547.0
2018-12-10 13:10:00,42.72,42.85,42.64,42.81,67055.0,34.2818,34.3861,34.2176,34.354,67055.0
2018-12-10 13:20:00,42.82,42.86,42.57,42.61,42560.0,34.362,34.3941,34.1614,34.1935,42560.0
2018-12-10 13:30:00,42.63,42.92,42.62,42.72,47095.0,34.2096,34.4423,34.2015,34.2818,47095.0
2018-12-10 13:40:00,42.74,42.92,42.71,42.9,60228.0,34.2978,34.4423,34.2738,34.4262,60228.0
2018-12-10 13:50:00,42.91,43.13,42.9,43.04,55238.0,34.4343,34.6108,34.4262,34.5386,55238.0
2018-12-10 14:00:00,43.04,43.08,42.83,43.01,23810.0,34.5386,34.5707,34.3701,34.5145,23810.0
2018-12-10 14:10:00,42.99,43.01,42.71,42.73,27611.0,34.4985,34.5145,34.2738,34.2898,27611.0
2018-12-10 14:20:00,42.72,42.89,42.69,42.79,36421.0,34.2818,34.4182,34.2577,34.338,36421.0
2018-12-10 14:30:00,42.79,43.1,42.78,43.03,41422.0,34.338,34.5867,34.3299,34.5306,41422.0
2018-12-10 14:40:00,43.02,43.07,42.9,42.96,29584.0,34.5225,34.5627,34.4262,34.4744,29584.0
2018-12-10 14:50:00,42.97,43.14,42.85,42.91,37544.0,34.4824,34.6188,34.3861,34.4343,37544.0
2018-12-10 15:00:00,42.91,42.98,42.86,42.95,50398.0,34.4343,34.4904,34.3941,34.4664,50398.0
2018-12-10 15:10:00,42.94,42.96,42.78,42.84,58948.0,34.4583,34.4744,34.3299,34.3781,58948.0
2018-12-10 15:20:00,42.84,42.86,42.76,42.76,66168.0,34.3781,34.3941,34.3139,34.3139,66168.0
2018-12-10 15:30:00,42.79,43.02,42.79,42.99,169711.0,34.338,34.5225,34.338,34.4985,169711.0
2018-12-10 15:40:00,42.99,43.02,42.94,42.95,118655.0,34.4985,34.5225,34.4583,34.4664,118655.0
2018-12-10 15:50:00,42.95,43.04,42.91,42.95,135831.0,34.4664,34.5386,34.4343,34.4664,135831.0
2018-12-11 09:30:00,43.51,43.72,43.31,43.31,46098.0,34.9157,35.0843,34.7553,34.7553,46098.0
2018-12-11 09:40:00,43.37,43.47,43.17,43.46,37156.0,34.8034,34.8837,34.6429,34.8756,37156.0
2018-12-11 09:50:00,43.48,43.5,43.22,43.22,34697.0,34.8917,34.9077,34.683,34.683,34697.0
2018-12-11 10:00:00,43.21,43.53,43.2,43.48,36984.0,34.675,34.9318,34.667,34.8917,36984.0
2018-12-11 10:10:00,43.46,43.46,43.22,43.24,20331.0,34.8756,34.8756,34.683,34.6991,20331.0
2018-12-11 10:20:00,43.22,43.29,43.1,43.18,67205.0,34.683,34.7392,34.5867,34.6509,67205.0
2018-12-11 10:30:00,43.19,43.27,42.98,43.15,94140.0,34.659,34.7232,34.4904,34.6269,94140.0
2018-12-11 10:40:00,43.14,43.17,42.91,42.94,42745.0,34.6188,34.6429,34.4343,34.4583,42745.0
2018-12-11 10:50:00,42.95,43.06,42.82,42.98,57870.0,34.4664,34.5546,34.362,34.4904,57870.0
2018-12-11 11:00:00,42.99,43.01,42.8,42.95,59906.0,34.4985,34.5145,34.346,34.4664,59906.0
2018-12-11 11:10:00,42.97,42.99,42.75,42.89,57640.0,34.4824,34.4985,34.3059,34.4182,57640.0
2018-12-11 11:20:00,42.9,42.96,42.81,42.88,43149.0,34.4262,34.4744,34.354,34.4102,43149.0
2018-12-11 11:30:00,42.87,42.92,42.72,42.82,41217.0,34.4022,34.4423,34.2818,34.362,41217.0
2018-12-11 11:40:00,42.82,42.85,42.74,42.76,41719.0,34.362,34.3861,34.2978,34.3139,41719.0
2018-12-11 11:50:00,42.77,42.93,42.77,42.84,47915.0,34.3219,34.4503,34.3219,34.3781,47915.0
2018-12-11 12:00:00,42.83,42.83,42.44,42.57,51575.0,34.3701,34.3701,34.0571,34.1614,51575.0
2018-12-11 12:10:00,42.58,42.58,42.4,42.45,30379.0,34.1694,34.1694,34.025,34.0651,30379.0
2018-12-11 12:20:00,42.43,42.6,42.42,42.52,17962.0,34.0491,34.1855,34.0411,34.1213,17962.0
2018-12-11 12:30:00,42.5,42.73,42.5,42.68,19927.0,34.1052,34.2898,34.1052,34.2497,19927.0
2018-12-11 12:40:00,42.68,42.74,42.62,42.64,18333.0,34.2497,34.2978,34.2015,34.2176,18333.0
2018-12-11 12:50:00,42.62,42.63,42.52,42.58,14429.0,34.2015,34.2096,34.1213,34.1694,14429.0
2018-12-11 13:00:00,42.57,42.61,42.47,42.51,16282.0,34.1614,34.1935,34.0812,34.1133,16282.0
2018-12-11 13:10:00,42.51,42.64,42.44,42.63,33664.0,34.1133,34.2176,34.0571,34.2096,33664.0
2018-12-11 13:20:00,42.64,42.72,42.57,42.59,28297.0,34.2176,34.2818,34.1614,34.1775,28297.0
2018-12-11 13:30:00,42.59,42.59,42.4,42.49,30304.0,34.1775,34.1775,34.025,34.0972,30304.0
2018-12-11 13:40:00,42.5,42.5,42.2,42.23,44962.0,34.1052,34.1052,33.8645,33.8886,44962.0
2018-12-11 13:50:00,42.22,42.33,42.11,42.29,125506.0,33.8806,33.9688,33.7923,33.9367,125506.0
2018-12-11 14:00:00,42.26,42.46,42.2,42.4,57301.0,33.9127,34.0731,33.8645,34.025,57301.0
2018-12-11 14:10:00,42.4,42.46,42.33,42.45,30467.0,34.025,34.0731,33.9688,34.0651,30467.0
2018-12-11 14:20:00,42.44,42.75,42.44,42.72,28203.0,34.0571,34.3059,34.0571,34.2818,28203.0
2018-12-11 14:30:00,42.73,42.85,42.73,42.81,52490.0,34.2898,34.3861,34.2898,34.354,52490.0
2018-12-11 14:40:00,42.81,42.93,42.8,42.81,28330.0,34.354,34.4503,34.346,34.354,28330.0
2018-12-11 14:50:00,42.8,42.89,42.74,42.8,37477.0,34.346,34.4182,34.2978,34.346,37477.0
2018-12-11 15:00:00,42.8,42.81,42.69,42.78,39259.0,34.346,34.354,34.2577,34.3299,39259.0
2018-12-11 15:10:00,42.78,42.96,42.71,42.73,57232.0,34.3299,34.4744,34.2738,34.2898,57232.0
2018-12-11 15:20:00,42.71,42.73,42.63,42.65,62106.0,34.2738,34.2898,34.2096,34.2256,62106.0
2018-12-11 15:30:00,42.66,42.82,42.65,42.71,121778.0,34.2336,34.362,34.2256,34.2738,121778.0
2018-12-11 15:40:00,42.71,42.78,42.66,42.66,147679.0,34.2738,34.3299,34.2336,34.2336,147679.0
2018-12-11 15:50:00,42.66,42.66,42.55,42.62,167117.0,34.2336,34.2336,34.1454,34.2015,167117.0
2018-12-12 09:30:00,43.21,43.37,42.77,42.96,65816.0,34.675,34.8034,34.3219,34.4744,65816.0
2018-12-12 09:40:00,43.01,43.01,42.57,42.6,118479.0,34.5145,34.5145,34.1614,34.1855,118479.0
2018-12-12 09:50:00,42.67,42.93,42.6,42.86,71222.0,34.2417,34.4503,34.1855,34.3941,71222.0
2018-12-12 10:00:00,42.91,42.98,42.77,42.92,36149.0,34.4343,34.4904,34.3219,34.4423,36149.0
2018-12-12 10:10:00,42.93,43.03,42.88,42.95,93735.0,34.4503,34.5306,34.4102,34.4664,93735.0
2018-12-12 10:20:00,42.95,43.09,42.84,42.89,86746.0,34.4664,34.5787,34.3781,34.4182,86746.0
2018-12-12 10:30:00,42.89,43.0,42.75,42.84,59631.0,34.4182,34.5065,34.3059,34.3781,59631.0
2018-12-12 10:40:00,42.84,43.04,42.69,43.04,56162.0,34.3781,34.5386,34.2577,34.5386,56162.0
2018-12-12 10:50:00,43.05,43.34,43.05,43.32,43291.0,34.5466,34.7793,34.5466,34.7633,43291.0
2018-12-12 11:00:00,43.33,43.57,43.33,43.57,39418.0,34.7713,34.9639,34.7713,34.9639,39418.0
2018-12-12 11:10:00,43.57,43.68,43.51,43.62,53365.0,34.9639,35.0522,34.9157,35.004,53365.0
2018-12-12 11:20:00,43.6,43.69,43.57,43.64,44569.0,34.988,35.0602,34.9639,35.0201,44569.0
2018-12-12 11:30:00,43.67,43.68,43.53,43.65,39901.0,35.0441,35.0522,34.9318,35.0281,39901.0
2018-12-12 11:40:00,43.65,43.81,43.56,43.77,34454.0,35.0281,35.1565,34.9559,35.1244,34454.0
2018-12-12 11:50:00,43.78,43.81,43.62,43.69,21612.0,35.1324,35.1565,35.004,35.0602,21612.0
2018-12-12 12:00:00,43.71,43.82,43.7,43.79,26850.0,35.0762,35.1645,35.0682,35.1404,26850.0
2018-12-12 12:10:00,43.79,43.86,43.7,43.76,37844.0,35.1404,35.1966,35.0682,35.1164,37844.0
2018-12-12 12:20:00,43.76,43.86,43.71,43.86,20612.0,35.1164,35.1966,35.0762,35.1966,20612.0
2018-12-12 12:30:00,43.87,43.94,43.79,43.81,26218.0,35.2046,35.2608,35.1404,35.1565,26218.0
2018-12-12 12:40:00,43.82,43.96,43.79,43.92,30146.0,35.1645,35.2769,35.1404,35.2448,30146.0
2018-12-12 12:50:00,43.92,44.0,43.91,43.95,23286.0,35.2448,35.309,35.2367,35.2688,23286.0
2018-12-12 13:00:00,43.95,44.01,43.92,43.95,27307.0,35.2688,35.317,35.2448,35.2688,27307.0
2018-12-12 13:10:00,43.95,44.03,43.95,43.99,22422.0,35.2688,35.333,35.2688,35.3009,22422.0
2018-12-12 13:20:00,43.99,44.08,43.98,44.07,21240.0,35.3009,35.3732,35.2929,35.3651,21240.0
2018-12-12 13:30:00,44.06,44.07,43.98,44.01,30126.0,35.3571,35.3651,35.2929,35.317,30126.0
2018-12-12 13:40:00,44.01,44.03,43.88,43.9,19695.0,35.317,35.333,35.2127,35.2287,19695.0
2018-12-12 13:50:00,43.9,43.98,43.81,43.87,43902.0,35.2287,35.2929,35.1565,35.2046,43902.0
2018-12-12 14:00:00,43.87,43.91,43.7,43.76,91498.0,35.2046,35.2367,35.0682,35.1164,91498.0
2018-12-12 14:10:00,43.77,43.83,43.72,43.83,48522.0,35.1244,35.1725,35.0843,35.1725,48522.0
2018-12-12 14:20:00,43.84,43.87,43.57,43.62,52945.0,35.1806,35.2046,34.9639,35.004,52945.0
2018-12-12 14:30:00,43.62,43.71,43.54,43.71,87818.0,35.004,35.0762,34.9398,35.0762,87818.0
2018-12-12 14:40:00,43.71,43.79,43.65,43.71,50499.0,35.0762,35.1404,35.0281,35.0762,50499.0
2018-12-12 14:50:00,43.69,43.83,43.64,43.77,34086.0,35.0602,35.1725,35.0201,35.1244,34086.0
2018-12-12 15:00:00,43.76,43.81,43.71,43.79,43202.0,35.1164,35.1565,35.0762,35.1404,43202.0
2018-12-12 15:10:00,43.79,43.87,43.59,43.61,55694.0,35.1404,35.2046,34.9799,34.996,55694.0
2018-12-12 15:20:00,43.62,43.64,43.51,43.52,31500.0,35.004,35.0201,34.9157,34.9238,31500.0
2018-12-12 15:30:00,43.52,43.68,43.49,43.67,47254.0,34.9238,35.0522,34.8997,35.0441,47254.0
2018-12-12 15:40:00,43.67,43.69,43.5,43.55,80846.0,35.0441,35.0602,34.9077,34.9478,80846.0
2018-12-12 15:50:00,43.55,43.58,43.43,43.46,138029.0,34.9478,34.9719,34.8516,34.8756,138029.0
2018-12-13 09:30:00,43.07,43.47,43.07,43.3,35226.0,34.5627,34.8837,34.5627,34.7472,35226.0
2018-12-13 09:40:00,43.23,43.3,43.1,43.14,37577.0,34.6911,34.7472,34.5867,34.6188,37577.0
2018-12-13 09:50:00,43.11,43.21,43.01,43.19,57336.0,34.5948,34.675,34.5145,34.659,57336.0
2018-12-13 10:00:00,43.17,43.6,43.17,43.47,18900.0,34.6429,34.988,34.6429,34.8837,18900.0
2018-12-13 10:10:00,43.48,43.65,43.43,43.51,14608.0,34.8917,35.0281,34.8516,34.9157,14608.0
2018-12-13 10:20:00,43.48,43.63,43.41,43.49,18976.0,34.8917,35.012,34.8355,34.8997,18976.0
2018-12-13 10:30:00,43.47,43.7,43.45,43.61,192163.0,34.8837,35.0682,34.8676,34.996,192163.0
2018-12-13 10:40:00,43.6,43.82,43.59,43.73,55452.0,34.988,35.1645,34.9799,35.0923,55452.0
2018-12-13 10:50:00,43.72,43.86,43.63,43.86,48387.0,35.0843,35.1966,35.012,35.1966,48387.0
2018-12-13 11:00:00,43.86,44.05,43.84,43.98,44752.0,35.1966,35.3491,35.1806,35.2929,44752.0
2018-12-13 11:10:00,43.97,43.97,43.81,43.86,18728.0,35.2849,35.2849,35.1565,35.1966,18728.0
2018-12-13 11:20:00,43.88,44.04,43.83,44.04,12462.0,35.2127,35.3411,35.1725,35.3411,12462.0
2018-12-13 11:30:00,44.01,44.11,43.86,43.92,19934.0,35.317,35.3972,35.1966,35.2448,19934.0
2018-12-13 11:40:00,43.9,44.17,43.87,44.09,16970.0,35.2287,35.4454,35.2046,35.3812,16970.0
2018-12-13 11:50:00,44.06,44.17,44.0,44.07,22026.0,35.3571,35.4454,35.309,35.3651,22026.0
2018-12-13 12:00:00,44.06,44.11,43.95,44.05,27856.0,35.3571,35.3972,35.2688,35.3491,27856.0
2018-12-13 12:10:00,44.06,44.2,43.99,44.09,36902.0,35.3571,35.4695,35.3009,35.3812,36902.0
2018-12-13 12:20:00,44.09,44.09,43.94,43.98,31448.0,35.3812,35.3812,35.2608,35.2929,31448.0
2018-12-13 12:30:00,43.99,44.11,43.97,44.09,29002.0,35.3009,35.3972,35.2849,35.3812,29002.0
2018-12-13 12:40:00,44.08,44.08,43.97,44.02,17521.0,35.3732,35.3732,35.2849,35.325,17521.0
2018-12-13 12:50:00,44.02,44.11,43.95,44.03,87143.0,35.325,35.3972,35.2688,35.333,87143.0
2018-12-13 13:00:00,44.02,44.19,43.99,44.17,38052.0,35.325,35.4614,35.3009,35.4454,38052.0
2018-12-13 13:10:00,44.16,44.19,44.07,44.18,17286.0,35.4374,35.4614,35.3651,35.4534,17286.0
2018-12-13 13:20:00,44.18,44.3,44.17,44.25,36299.0,35.4534,35.5497,35.4454,35.5096,36299.0
2018-12-13 13:30:00,44.25,44.43,44.25,44.43,53266.0,35.5096,35.654,35.5096,35.654,53266.0
2018-12-13 13:40:00,44.44,44.44,44.09,44.14,70031.0,35.6621,35.6621,35.3812,35.4213,70031.0
2018-12-13 13:50:00,44.14,44.18,43.99,44.0,35129.0,35.4213,35.4534,35.3009,35.309,35129.0
2018-12-13 14:00:00,44.02,44.11,43.97,43.98,22810.0,35.325,35.3972,35.2849,35.2929,22810.0
2018-12-13 14:10:00,43.97,43.99,43.87,43.87,12432.0,35.2849,35.3009,35.2046,35.2046,12432.0
2018-12-13 14:20:00,43.88,43.99,43.78,43.96,24319.0,35.2127,35.3009,35.1324,35.2769,24319.0
2018-12-13 14:30:00,43.96,44.01,43.83,43.87,23042.0,35.2769,35.317,35.1725,35.2046,23042.0
2018-12-13 14:40:00,43.87,43.95,43.86,43.86,17922.0,35.2046,35.2688,35.1966,35.1966,17922.0
2018-12-13 14:50:00,43.85,43.93,43.83,43.9,24134.0,35.1886,35.2528,35.1725,35.2287,24134.0
2018-12-13 15:00:00,43.91,43.94,43.86,43.87,30213.0,35.2367,35.2608,35.1966,35.2046,30213.0
2018-12-13 15:10:00,43.86,44.01,43.81,43.99,34280.0,35.1966,35.317,35.1565,35.3009,34280.0
2018-12-13 15:20:00,44.0,44.17,43.98,44.1,33665.0,35.309,35.4454,35.2929,35.3892,33665.0
2018-12-13 15:30:00,44.1,44.2,44.07,44.15,50096.0,35.3892,35.4695,35.3651,35.4293,50096.0
2018-12-13 15:40:00,44.15,44.27,44.1,44.2,107191.0,35.4293,35.5256,35.3892,35.4695,107191.0
2018-12-13 15:50:00,44.2,44.25,44.14,44.22,146212.0,35.4695,35.5096,35.4213,35.4855,146212.0
2018-12-14 09:30:00,43.74,43.74,43.48,43.61,39933.0,35.1003,35.1003,34.8917,34.996,39933.0
2018-12-14 09:40:00,43.64,43.72,43.49,43.54,69463.0,35.0201,35.0843,34.8997,34.9398,69463.0
2018-12-14 09:50:00,43.55,43.59,43.33,43.54,50556.0,34.9478,34.9799,34.7713,34.9398,50556.0
2018-12-14 10:00:00,43.53,43.64,43.39,43.52,30666.0,34.9318,35.0201,34.8195,34.9238,30666.0
2018-12-14 10:10:00,43.53,43.62,43.35,43.45,116524.0,34.9318,35.004,34.7874,34.8676,116524.0
2018-12-14 10:20:00,43.45,43.45,43.08,43.1,158393.0,34.8676,34.8676,34.5707,34.5867,158393.0
2018-12-14 10:30:00,43.1,43.14,42.88,43.08,84561.0,34.5867,34.6188,34.4102,34.5707,84561.0
2018-12-14 10:40:00,43.07,43.11,42.94,42.96,72741.0,34.5627,34.5948,34.4583,34.4744,72741.0
2018-12-14 10:50:00,42.97,43.02,42.7,42.72,89475.0,34.4824,34.5225,34.2657,34.2818,89475.0
2018-12-14 11:00:00,42.73,42.78,42.56,42.57,81255.0,34.2898,34.3299,34.1534,34.1614,81255.0
2018-12-14 11:10:00,42.57,42.63,42.36,42.45,55278.0,34.1614,34.2096,33.9929,34.0651,55278.0
2018-12-14 11:20:00,42.44,42.59,42.39,42.56,94364.0,34.0571,34.1775,34.017,34.1534,94364.0
2018-12-14 11:30:00,42.56,42.67,42.49,42.66,68811.0,34.1534,34.2417,34.0972,34.2336,68811.0
2018-12-14 11:40:00,42.66,42.7,42.49,42.53,88942.0,34.2336,34.2657,34.0972,34.1293,88942.0
2018-12-14 11:50:00,42.49,42.6,42.39,42.44,43110.0,34.0972,34.1855,34.017,34.0571,43110.0
2018-12-14 12:00:00,42.46,42.54,42.4,42.44,90731.0,34.0731,34.1373,34.025,34.0571,90731.0
2018-12-14 12:10:00,42.42,42.43,42.26,42.35,45951.0,34.0411,34.0491,33.9127,33.9849,45951.0
2018-12-14 12:20:00,42.36,42.5,42.32,42.45,32484.0,33.9929,34.1052,33.9608,34.0651,32484.0
2018-12-14 12:30:00,42.46,42.56,42.44,42.49,34579.0,34.0731,34.1534,34.0571,34.0972,34579.0
2018-12-14 12:40:00,42.48,42.48,42.26,42.26,27333.0,34.0892,34.0892,33.9127,33.9127,27333.0
2018-12-14 12:50:00,42.29,42.42,42.25,42.27,44372.0,33.9367,34.0411,33.9046,33.9207,44372.0
2018-12-14 13:00:00,42.28,42.49,42.25,42.48,47691.0,33.9287,34.0972,33.9046,34.0892,47691.0
2018-12-14 13:10:00,42.47,42.54,42.25,42.27,36321.0,34.0812,34.1373,33.9046,33.9207,36321.0
2018-12-14 13:20:00,42.27,42.32,42.25,42.32,31809.0,33.9207,33.9608,33.9046,33.9608,31809.0
2018-12-14 13:30:00,42.31,42.4,42.26,42.36,48093.0,33.9528,34.025,33.9127,33.9929,48093.0
2018-12-14 13:40:00,42.37,42.46,42.37,42.4,45066.0,34.0009,34.0731,34.0009,34.025,45066.0
2018-12-14 13:50:00,42.42,42.46,42.24,42.33,37752.0,34.0411,34.0731,33.8966,33.9688,37752.0
2018-12-14 14:00:00,42.34,42.42,42.26,42.4,31420.0,33.9769,34.0411,33.9127,34.025,31420.0
2018-12-14 14:10:00,42.4,42.48,42.36,42.42,19965.0,34.025,34.0892,33.9929,34.0411,19965.0
2018-12-14 14:20:00,42.4,42.47,42.34,42.42,36294.0,34.025,34.0812,33.9769,34.0411,36294.0
2018-12-14 14:30:00,42.42,42.46,42.38,42.4,45094.0,34.0411,34.0731,34.009,34.025,45094.0
2018-12-14 14:40:00,42.4,42.41,42.25,42.31,72510.0,34.025,34.033,33.9046,33.9528,72510.0
2018-12-14 14:50:00,42.31,42.45,42.25,42.42,63385.0,33.9528,34.0651,33.9046,34.0411,63385.0
2018-12-14 15:00:00,42.4,42.44,42.3,42.32,32154.0,34.025,34.0571,33.9448,33.9608,32154.0
2018-12-14 15:10:00,42.32,42.41,42.1,42.16,61089.0,33.9608,34.033,33.7843,33.8324,61089.0
2018-12-14 15:20:00,42.16,42.18,42.09,42.13,30007.0,33.8324,33.8485,33.7762,33.8083,30007.0
2018-12-14 15:30:00,42.12,42.17,42.11,42.14,59488.0,33.8003,33.8404,33.7923,33.8164,59488.0
2018-12-14 15:40:00,42.13,42.15,41.9,41.95,117149.0,33.8083,33.8244,33.6238,33.6639,117149.0
2018-12-14 15:50:00,41.95,42.2,41.94,42.19,406544.0,33.6639,33.8645,33.6559,33.8565,406544.0
2018-12-17 09:30:00,41.86,42.02,41.68,41.68,28732.0,33.5917,33.7201,33.4472,33.4472,28732.0
2018-12-17 09:40:00,41.71,41.99,41.63,41.8,29107.0,33.4713,33.696,33.4071,33.5435,29107.0
2018-12-17 09:50:00,41.8,42.04,41.68,42.04,29036.0,33.5435,33.7361,33.4472,33.7361,29036.0
2018-12-17 10:00:00,42.06,42.06,41.78,41.9,32779.0,33.7522,33.7522,33.5275,33.6238,32779.0
2018-12-17 10:10:00,41.88,42.23,41.85,42.23,53996.0,33.6077,33.8886,33.5836,33.8886,53996.0
2018-12-17 10:20:00,42.2,42.25,41.96,42.23,58151.0,33.8645,33.9046,33.6719,33.8886,58151.0
2018-12-17 10:30:00,42.21,42.37,42.19,42.34,26112.0,33.8725,34.0009,33.8565,33.9769,26112.0
2018-12-17 10:40:00,42.34,42.49,42.27,42.35,24357.0,33.9769,34.0972,33.9207,33.9849,24357.0
2018-12-17 10:50:00,42.33,42.66,42.26,42.61,39852.0,33.9688,34.2336,33.9127,34.1935,39852.0
2018-12-17 11:00:00,42.61,42.7,42.47,42.56,66209.0,34.1935,34.2657,34.0812,34.1534,66209.0
2018-12-17 11:10:00,42.59,42.75,42.55,42.55,31876.0,34.1775,34.3059,34.1454,34.1454,31876.0
2018-12-17 11:20:00,42.58,42.72,42.58,42.61,24408.0,34.1694,34.2818,34.1694,34.1935,24408.0
2018-12-17 11:30:00,42.62,42.63,42.47,42.52,33255.0,34.2015,34.2096,34.0812,34.1213,33255.0
2018-12-17 11:40:00,42.51,42.54,42.35,42.43,27571.0,34.1133,34.1373,33.9849,34.0491,27571.0
2018-12-17 11:50:00,42.48,42.55,42.39,42.5,18618.0,34.0892,34.1454,34.017,34.1052,18618.0
2018-12-17 12:00:00,42.49,42.61,42.44,42.47,15961.0,34.0972,34.1935,34.0571,34.0812,15961.0
2018-12-17 12:10:00,42.47,42.49,42.24,42.28,20523.0,34.0812,34.0972,33.8966,33.9287,20523.0
2018-12-17 12:20:00,42.3,42.32,42.13,42.13,14928.0,33.9448,33.9608,33.8083,33.8083,14928.0
2018-12-17 12:30:00,42.13,42.13,41.88,41.91,29703.0,33.8083,33.8083,33.6077,33.6318,29703.0
2018-12-17 12:40:00,41.92,41.99,41.88,41.98,20317.0,33.6398,33.696,33.6077,33.688,20317.0
2018-12-17 12:50:00,41.98,42.01,41.85,41.86,32478.0,33.688,33.712,33.5836,33.5917,32478.0
2018-12-17 13:00:00,41.85,41.87,41.66,41.72,27227.0,33.5836,33.5997,33.4312,33.4793,27227.0
2018-12-17 13:10:00,41.73,41.88,41.72,41.83,23099.0,33.4873,33.6077,33.4793,33.5676,23099.0
2018-12-17 13:20:00,41.83,41.86,41.74,41.75,23228.0,33.5676,33.5917,33.4954,33.5034,23228.0
2018-12-17 13:30:00,41.73,41.8,41.47,41.56,53139.0,33.4873,33.5435,33.2787,33.3509,53139.0
2018-12-17 13:40:00,41.56,41.64,41.49,41.51,36454.0,33.3509,33.4151,33.2947,33.3108,36454.0
2018-12-17 13:50:00,41.52,41.61,41.47,41.61,32743.0,33.3188,33.391,33.2787,33.391,32743.0
2018-12-17 14:00:00,41.61,41.62,41.48,41.54,31749.0,33.391,33.3991,33.2867,33.3349,31749.0
2018-12-17 14:10:00,41.52,41.59,41.51,41.53,56275.0,33.3188,33.375,33.3108,33.3268,56275.0
2018-12-17 14:20:00,41.53,41.63,41.47,41.49,37070.0,33.3268,33.4071,33.2787,33.2947,37070.0
2018-12-17 14:30:00,41.5,41.5,41.29,41.29,38681.0,33.3028,33.3028,33.1343,33.1343,38681.0
2018-12-17 14:40:00,41.3,41.39,41.27,41.3,38921.0,33.1423,33.2145,33.1182,33.1423,38921.0
2018-12-17 14:50:00,41.29,41.3,41.13,41.22,39982.0,33.1343,33.1423,33.0059,33.0781,39982.0
2018-12-17 15:00:00,41.21,41.35,41.13,41.13,55605.0,33.0701,33.1824,33.0059,33.0059,55605.0
2018-12-17 15:10:00,41.12,41.25,41.05,41.12,63689.0,32.9978,33.1022,32.9417,32.9978,63689.0
2018-12-17 15:20:00,41.12,41.12,40.91,41.0,69353.0,32.9978,32.9978,32.8293,32.9015,69353.0
2018-12-17 15:30:00,41.0,41.0,40.8,40.88,148178.0,32.9015,32.9015,32.741,32.8052,148178.0
2018-12-17 15:40:00,40.88,40.92,40.72,40.79,152498.0,32.8052,32.8373,32.6768,32.733,152498.0
2018-12-17 15:50:00,40.79,40.96,40.72,40.85,345876.0,32.733,32.8694,32.6768,32.7812,345876.0
2018-12-18 09:30:00,40.74,40.8,40.52,40.72,38290.0,32.6929,32.741,32.5163,32.6768,38290.0
2018-12-18 09:40:00,40.74,41.18,40.74,41.01,39224.0,32.6929,33.046,32.6929,32.9096,39224.0
2018-12-18 09:50:00,41.0,41.11,40.93,40.96,27812.0,32.9015,32.9898,32.8454,32.8694,27812.0
2018-12-18 10:00:00,40.96,41.11,40.86,40.87,32260.0,32.8694,32.9898,32.7892,32.7972,32260.0
2018-12-18 10:10:00,40.84,40.84,40.55,40.65,37404.0,32.7731,32.7731,32.5404,32.6207,37404.0
2018-12-18 10:20:00,40.65,40.81,40.55,40.79,29863.0,32.6207,32.7491,32.5404,32.733,29863.0
2018-12-18 10:30:00,40.79,40.84,40.53,40.57,22681.0,32.733,32.7731,32.5244,32.5565,22681.0
2018-12-18 10:40:00,40.55,40.61,40.32,40.39,39148.0,32.5404,32.5886,32.3558,32.412,39148.0
2018-12-18 10:50:00,40.4,40.4,40.13,40.2,34744.0,32.42,32.42,32.2034,32.2596,34744.0
2018-12-18 11:00:00,40.21,40.27,40.1,40.2,22100.0,32.2676,32.3157,32.1793,32.2596,22100.0
2018-12-18 11:10:00,40.19,40.29,40.14,40.22,27206.0,32.2515,32.3318,32.2114,32.2756,27206.0
2018-12-18 11:20:00,40.19,40.19,39.8,39.84,51819.0,32.2515,32.2515,31.9386,31.9707,51819.0
2018-12-18 11:30:00,39.88,39.99,39.77,39.95,38751.0,32.0028,32.091,31.9145,32.0589,38751.0
2018-12-18 11:40:00,39.95,39.96,39.76,39.92,52844.0,32.0589,32.067,31.9065,32.0349,52844.0
2018-12-18 11:50:00,39.91,39.94,39.77,39.79,68056.0,32.0268,32.0509,31.9145,31.9305,68056.0
2018-12-18 12:00:00,39.77,39.91,39.77,39.88,36381.0,31.9145,32.0268,31.9145,32.0028,36381.0
2018-12-18 12:10:00,39.89,39.93,39.77,39.86,60289.0,32.0108,32.0429,31.9145,31.9867,60289.0
2018-12-18 12:20:00,39.86,39.96,39.85,39.89,37593.0,31.9867,32.067,31.9787,32.0108,37593.0
2018-12-18 12:30:00,39.89,40.06,39.81,40.0,275304.0,32.0108,32.1472,31.9466,32.0991,275304.0
2018-12-18 12:40:00,40.02,40.19,39.99,40.19,31643.0,32.1151,32.2515,32.091,32.2515,31643.0
2018-12-18 12:50:00,40.15,40.17,40.06,40.08,20843.0,32.2194,32.2355,32.1472,32.1633,20843.0
2018-12-18 13:00:00,40.07,40.09,39.94,39.94,40357.0,32.1552,32.1713,32.0509,32.0509,40357.0
2018-12-18 13:10:00,39.95,40.03,39.87,39.87,43164.0,32.0589,32.1231,31.9947,31.9947,43164.0
2018-12-18 13:20:00,39.88,39.91,39.8,39.82,23735.0,32.0028,32.0268,31.9386,31.9546,23735.0
2018-12-18 13:30:00,39.8,39.88,39.76,39.88,28532.0,31.9386,32.0028,31.9065,32.0028,28532.0
2018-12-18 13:40:00,39.88,39.93,39.87,39.91,32010.0,32.0028,32.0429,31.9947,32.0268,32010.0
2018-12-18 13:50:00,39.91,39.91,39.64,39.72,49672.0,32.0268,32.0268,31.8102,31.8744,49672.0
2018-12-18 14:00:00,39.7,39.85,39.68,39.85,38494.0,31.8583,31.9787,31.8423,31.9787,38494.0
2018-12-18 14:10:00,39.84,39.88,39.68,39.74,47622.0,31.9707,32.0028,31.8423,31.8904,47622.0
2018-12-18 14:20:00,39.73,39.73,39.56,39.59,115074.0,31.8824,31.8824,31.746,31.77,115074.0
2018-12-18 14:30:00,39.62,39.66,39.47,39.55,65743.0,31.7941,31.8262,31.6737,31.7379,65743.0
2018-12-18 14:40:00,39.56,39.58,39.21,39.3,93898.0,31.746,31.762,31.4651,31.5373,93898.0
2018-12-18 14:50:00,39.31,39.38,38.94,38.97,158006.0,31.5453,31.6015,31.2484,31.2725,158006.0
2018-12-18 15:00:00,38.96,39.15,38.89,39.01,136984.0,31.2645,31.417,31.2083,31.3046,136984.0
2018-12-18 15:10:00,39.01,39.27,38.96,39.24,191396.0,31.3046,31.5132,31.2645,31.4892,191396.0
2018-12-18 15:20:00,39.27,39.3,39.06,39.08,64203.0,31.5132,31.5373,31.3447,31.3608,64203.0
2018-12-18 15:30:00,39.1,39.17,39.03,39.03,108605.0,31.3768,31.433,31.3207,31.3207,108605.0
2018-12-18 15:40:00,39.03,39.12,38.97,39.1,239060.0,31.3207,31.3929,31.2725,31.3768,239060.0
2018-12-18 15:50:00,39.09,39.16,39.03,39.07,285618.0,31.3688,31.425,31.3207,31.3528,285618.0
2018-12-19 09:30:00,39.25,39.38,39.01,39.03,90269.0,31.4972,31.6015,31.3046,31.3207,90269.0
2018-12-19 09:40:00,39.04,39.26,38.95,39.23,83911.0,31.3287,31.5052,31.2565,31.4812,83911.0
2018-12-19 09:50:00,39.21,39.67,39.2,39.64,249429.0,31.4651,31.8342,31.4571,31.8102,249429.0
2018-12-19 10:00:00,39.68,39.95,39.55,39.88,67793.0,31.8423,32.0589,31.7379,32.0028,67793.0
2018-12-19 10:10:00,39.9,39.96,39.67,39.69,99811.0,32.0188,32.067,31.8342,31.8503,99811.0
2018-12-19 10:20:00,39.71,39.71,39.56,39.59,125343.0,31.8663,31.8663,31.746,31.77,125343.0
2018-12-19 10:30:00,39.59,39.81,39.52,39.59,197261.0,31.77,31.9466,31.7139,31.77,197261.0
2018-12-19 10:40:00,39.58,39.61,39.41,39.55,152568.0,31.762,31.7861,31.6256,31.7379,152568.0
2018-12-19 10:50:00,39.57,39.68,39.48,39.49,184895.0,31.754,31.8423,31.6818,31.6898,184895.0
2018-12-19 11:00:00,39.48,39.55,39.36,39.47,102860.0,31.6818,31.7379,31.5855,31.6737,102860.0
2018-12-19 11:10:00,39.47,39.51,39.41,39.48,106308.0,31.6737,31.7058,31.6256,31.6818,106308.0
2018-12-19 11:20:00,39.47,39.51,39.39,39.41,101510.0,31.6737,31.7058,31.6095,31.6256,101510.0
2018-12-19 11:30:00,39.39,39.46,39.27,39.38,102186.0,31.6095,31.6657,31.5132,31.6015,102186.0
2018-12-19 11:40:00,39.38,39.42,39.32,39.41,49128.0,31.6015,31.6336,31.5534,31.6256,49128.0
2018-12-19 11:50:00,39.41,39.5,39.41,39.45,74822.0,31.6256,31.6978,31.6256,31.6577,74822.0
2018-12-19 12:00:00,39.45,39.56,39.42,39.52,96438.0,31.6577,31.746,31.6336,31.7139,96438.0
2018-12-19 12:10:00,39.52,39.66,39.49,39.64,82608.0,31.7139,31.8262,31.6898,31.8102,82608.0
2018-12-19 12:20:00,39.64,39.65,39.51,39.57,80152.0,31.8102,31.8182,31.7058,31.754,80152.0
2018-12-19 12:30:00,39.58,39.73,39.51,39.73,85812.0,31.762,31.8824,31.7058,31.8824,85812.0
2018-12-19 12:40:00,39.73,39.84,39.72,39.8,67704.0,31.8824,31.9707,31.8744,31.9386,67704.0
2018-12-19 12:50:00,39.82,39.83,39.62,39.66,37249.0,31.9546,31.9626,31.7941,31.8262,37249.0
2018-12-19 13:00:00,39.67,39.73,39.64,39.68,31880.0,31.8342,31.8824,31.8102,31.8423,31880.0
2018-12-19 13:10:00,39.68,39.71,39.54,39.54,37734.0,31.8423,31.8663,31.7299,31.7299,37734.0
2018-12-19 13:20:00,39.54,39.57,39.46,39.48,23496.0,31.7299,31.754,31.6657,31.6818,23496.0
2018-12-19 13:30:00,39.48,39.59,39.39,39.4,80688.0,31.6818,31.77,31.6095,31.6176,80688.0
2018-12-19 13:40:00,39.43,39.63,39.41,39.61,45901.0,31.6416,31.8021,31.6256,31.7861,45901.0
2018-12-19 13:50:00,39.63,39.83,39.61,39.82,125274.0,31.8021,31.9626,31.7861,31.9546,125274.0
2018-12-19 14:00:00,39.82,39.83,39.28,39.45,104209.0,31.9546,31.9626,31.5213,31.6577,104209.0
2018-12-19 14:10:00,39.46,39.77,39.22,39.69,99865.0,31.6657,31.9145,31.4731,31.8503,99865.0
2018-12-19 14:20:00,39.71,39.93,39.66,39.92,127578.0,31.8663,32.0429,31.8262,32.0349,127578.0
2018-12-19 14:30:00,39.92,40.03,39.63,39.74,100139.0,32.0349,32.1231,31.8021,31.8904,100139.0
2018-12-19 14:40:00,39.71,39.76,39.33,39.52,69597.0,31.8663,31.9065,31.5614,31.7139,69597.0
2018-12-19 14:50:00,39.52,39.52,39.06,39.15,95459.0,31.7139,31.7139,31.3447,31.417,95459.0
2018-12-19 15:00:00,39.14,39.14,38.7,38.91,79966.0,31.4089,31.4089,31.0558,31.2244,79966.0
2018-12-19 15:10:00,38.92,39.05,38.8,38.93,214512.0,31.2324,31.3367,31.1361,31.2404,214512.0
2018-12-19 15:20:00,38.92,39.07,38.77,38.77,125350.0,31.2324,31.3528,31.112,31.112,125350.0
2018-12-19 15:30:00,38.78,39.07,38.74,38.94,152472.0,31.12,31.3528,31.0879,31.2484,152472.0
2018-12-19 15:40:00,38.94,39.01,38.73,39.0,206047.0,31.2484,31.3046,31.0799,31.2966,206047.0
2018-12-19 15:50:00,39.0,39.17,38.97,39.05,334194.0,31.2966,31.433,31.2725,31.3367,334194.0
2018-12-20 09:30:00,38.05,38.69,37.87,38.34,214772.0,30.5342,31.0478,30.3898,30.7669,214772.0
2018-12-20 09:40:00,38.38,38.43,38.09,38.23,137640.0,30.799,30.8392,30.5663,30.6787,137640.0
2018-12-20 09:50:00,38.26,38.99,38.26,38.92,147342.0,30.7027,31.2886,30.7027,31.2324,147342.0
2018-12-20 10:00:00,38.89,39.29,38.82,39.28,135434.0,31.2083,31.5293,31.1521,31.5213,135434.0
2018-12-20 10:10:00,39.25,39.32,38.93,38.93,84859.0,31.4972,31.5534,31.2404,31.2404,84859.0
2018-12-20 10:20:00,38.94,39.14,38.85,39.04,116849.0,31.2484,31.4089,31.1762,31.3287,116849.0
2018-12-20 10:30:00,39.04,39.21,38.99,39.15,79015.0,31.3287,31.4651,31.2886,31.417,79015.0
2018-12-20 10:40:00,39.15,39.41,39.12,39.31,118529.0,31.417,31.6256,31.3929,31.5453,118529.0
2018-12-20 10:50:00,39.28,39.35,38.92,38.94,36482.0,31.5213,31.5774,31.2324,31.2484,36482.0
2018-12-20 11:00:00,38.93,38.94,38.62,38.68,95595.0,31.2404,31.2484,30.9916,31.0398,95595.0
2018-12-20 11:10:00,38.68,38.72,38.39,38.41,39012.0,31.0398,31.0719,30.8071,30.8231,39012.0
2018-12-20 11:20:00,38.41,38.41,37.9,38.02,72963.0,30.8231,30.8231,30.4139,30.5102,72963.0
2018-12-20 11:30:00,38.02,38.13,37.87,38.01,163785.0,30.5102,30.5984,30.3898,30.5021,163785.0
2018-12-20 11:40:00,38.01,38.13,37.75,37.75,179072.0,30.5021,30.5984,30.2935,30.2935,179072.0
2018-12-20 11:50:00,37.74,37.86,37.58,37.68,100340.0,30.2855,30.3818,30.1571,30.2373,100340.0
2018-12-20 12:00:00,37.69,37.78,37.5,37.65,85990.0,30.2453,30.3176,30.0929,30.2132,85990.0
2018-12-20 12:10:00,37.67,37.69,37.49,37.64,55550.0,30.2293,30.2453,30.0848,30.2052,55550.0
2018-12-20 12:20:00,37.63,37.82,37.59,37.76,44961.0,30.1972,30.3497,30.1651,30.3015,44961.0
2018-12-20 12:30:00,37.74,37.79,37.47,37.53,90532.0,30.2855,30.3256,30.0688,30.1169,90532.0
2018-12-20 12:40:00,37.52,37.53,37.31,37.34,68102.0,30.1089,30.1169,29.9404,29.9645,68102.0
2018-12-20 12:50:00,37.33,37.51,37.29,37.49,59298.0,29.9564,30.1009,29.9243,30.0848,59298.0
2018-12-20 13:00:00,37.5,37.5,37.18,37.2,36045.0,30.0929,30.0929,29.8361,29.8521,36045.0
2018-12-20 13:10:00,37.19,37.33,37.17,37.28,35870.0,29.8441,29.9564,29.828,29.9163,35870.0
2018-12-20 13:20:00,37.27,37.35,37.16,37.23,61857.0,29.9083,29.9725,29.82,29.8762,61857.0
2018-12-20 13:30:00,37.2,37.24,37.11,37.17,67831.0,29.8521,29.8842,29.7799,29.828,67831.0
2018-12-20 13:40:00,37.17,37.25,37.06,37.21,63174.0,29.828,29.8922,29.7398,29.8601,63174.0
2018-12-20 13:50:00,37.21,37.21,37.05,37.08,60328.0,29.8601,29.8601,29.7318,29.7558,60328.0
2018-12-20 14:00:00,37.08,37.15,36.95,37.01,101038.0,29.7558,29.812,29.6515,29.6997,101038.0
2018-12-20 14:10:00,37.0,37.0,36.86,36.89,84630.0,29.6916,29.6916,29.5793,29.6034,84630.0
2018-12-20 14:20:00,36.91,37.25,36.88,37.25,211756.0,29.6194,29.8922,29.5953,29.8922,211756.0
2018-12-20 14:30:00,37.22,37.61,37.22,37.45,223548.0,29.8682,30.1811,29.8682,30.0527,223548.0
2018-12-20 14:40:00,37.45,37.92,37.39,37.91,68652.0,30.0527,30.4299,30.0046,30.4219,68652.0
2018-12-20 14:50:00,37.89,37.9,37.48,37.75,75559.0,30.4058,30.4139,30.0768,30.2935,75559.0
2018-12-20 15:00:00,37.72,37.73,37.5,37.65,99341.0,30.2694,30.2774,30.0929,30.2132,99341.0
2018-12-20 15:10:00,37.64,38.02,37.57,38.0,142475.0,30.2052,30.5102,30.149,30.4941,142475.0
2018-12-20 15:20:00,38.0,38.32,38.0,38.11,218392.0,30.4941,30.7509,30.4941,30.5824,218392.0
2018-12-20 15:30:00,38.12,38.36,38.04,38.19,307279.0,30.5904,30.783,30.5262,30.6466,307279.0
2018-12-20 15:40:00,38.19,38.19,37.77,38.01,302361.0,30.6466,30.6466,30.3095,30.5021,302361.0
2018-12-20 15:50:00,38.02,38.17,37.91,38.13,378453.0,30.5102,30.6305,30.4219,30.5984,378453.0
2018-12-21 09:30:00,38.0,38.0,37.5,37.77,288353.0,30.4941,30.4941,30.0929,30.3095,288353.0
2018-12-21 09:40:00,37.78,38.13,37.77,37.82,59557.0,30.3176,30.5984,30.3095,30.3497,59557.0
2018-12-21 09:50:00,37.8,37.81,37.55,37.69,89735.0,30.3336,30.3416,30.133,30.2453,89735.0
2018-12-21 10:00:00,37.73,37.76,37.5,37.56,43203.0,30.2774,30.3015,30.0929,30.141,43203.0
2018-12-21 10:10:00,37.59,38.15,37.59,38.01,90580.0,30.1651,30.6145,30.1651,30.5021,90580.0
2018-12-21 10:20:00,37.99,38.15,37.81,37.92,62831.0,30.4861,30.6145,30.3416,30.4299,62831.0
2018-12-21 10:30:00,37.9,38.02,37.88,37.91,43613.0,30.4139,30.5102,30.3978,30.4219,43613.0
2018-12-21 10:40:00,37.9,37.9,37.62,37.73,60959.0,30.4139,30.4139,30.1892,30.2774,60959.0
2018-12-21 10:50:00,37.73,37.8,37.6,37.72,70972.0,30.2774,30.3336,30.1731,30.2694,70972.0
2018-12-21 11:00:00,37.71,37.8,37.22,37.22,126071.0,30.2614,30.3336,29.8682,29.8682,126071.0
2018-12-21 11:10:00,37.25,37.58,37.24,37.52,66603.0,29.8922,30.1571,29.8842,30.1089,66603.0
2018-12-21 11:20:00,37.52,37.57,37.28,37.47,74037.0,30.1089,30.149,29.9163,30.0688,74037.0
2018-12-21 11:30:00,37.51,37.58,37.39,37.4,43694.0,30.1009,30.1571,30.0046,30.0126,43694.0
2018-12-21 11:40:00,37.39,37.6,37.32,37.48,42478.0,30.0046,30.1731,29.9484,30.0768,42478.0
2018-12-21 11:50:00,37.5,37.64,37.35,37.38,41062.0,30.0929,30.2052,29.9725,29.9966,41062.0
2018-12-21 12:00:00,37.4,37.44,37.19,37.23,70418.0,30.0126,30.0447,29.8441,29.8762,70418.0
2018-12-21 12:10:00,37.24,37.24,36.97,37.0,41966.0,29.8842,29.8842,29.6676,29.6916,41966.0
2018-12-21 12:20:00,37.0,37.07,36.88,36.93,41513.0,29.6916,29.7478,29.5953,29.6355,41513.0
2018-12-21 12:30:00,36.9,37.19,36.79,37.12,53095.0,29.6114,29.8441,29.5231,29.7879,53095.0
2018-12-21 12:40:00,37.13,37.15,36.96,37.04,218878.0,29.7959,29.812,29.6595,29.7237,218878.0
2018-12-21 12:50:00,37.03,37.05,36.67,36.76,159584.0,29.7157,29.7318,29.4268,29.499,159584.0
2018-12-21 13:00:00,36.76,36.83,36.58,36.71,127356.0,29.499,29.5552,29.3546,29.4589,127356.0
2018-12-21 13:10:00,36.71,36.77,36.56,36.56,45245.0,29.4589,29.5071,29.3385,29.3385,45245.0
2018-12-21 13:20:00,36.57,36.83,36.56,36.78,58348.0,29.3466,29.5552,29.3385,29.5151,58348.0
2018-12-21 13:30:00,36.79,36.9,36.73,36.79,71204.0,29.5231,29.6114,29.475,29.5231,71204.0
2018-12-21 13:40:00,36.8,36.94,36.69,36.7,62009.0,29.5311,29.6435,29.4429,29.4509,62009.0
2018-12-21 13:50:00,36.7,36.78,36.6,36.67,67874.0,29.4509,29.5151,29.3706,29.4268,67874.0
2018-12-21 14:00:00,36.67,36.77,36.62,36.64,74267.0,29.4268,29.5071,29.3867,29.4027,74267.0
2018-12-21 14:10:00,36.63,36.67,36.39,36.55,94586.0,29.3947,29.4268,29.2021,29.3305,94586.0
2018-12-21 14:20:00,36.55,36.6,36.36,36.42,107597.0,29.3305,29.3706,29.178,29.2262,107597.0
2018-12-21 14:30:00,36.43,36.59,36.37,36.47,116302.0,29.2342,29.3626,29.1861,29.2663,116302.0
2018-12-21 14:40:00,36.46,36.49,36.33,36.44,98914.0,29.2583,29.2824,29.154,29.2422,98914.0
2018-12-21 14:50:00,36.45,36.64,36.36,36.46,114935.0,29.2503,29.4027,29.178,29.2583,114935.0
2018-12-21 15:00:00,36.47,36.61,36.41,36.46,134661.0,29.2663,29.3787,29.2182,29.2583,134661.0
2018-12-21 15:10:00,36.45,36.46,36.29,36.43,178654.0,29.2503,29.2583,29.1219,29.2342,178654.0
2018-12-21 15:20:00,36.43,36.52,36.24,36.24,189044.0,29.2342,29.3064,29.0817,29.0817,189044.0
2018-12-21 15:30:00,36.23,36.36,35.94,35.95,203423.0,29.0737,29.178,28.841,28.849,203423.0
2018-12-21 15:40:00,35.94,36.24,35.92,36.14,347665.0,28.841,29.0817,28.825,29.0015,347665.0
2018-12-21 15:50:00,36.15,36.23,35.95,36.21,604747.0,29.0095,29.0737,28.849,29.0577,604747.0
2018-12-24 09:30:00,35.59,36.03,35.58,35.7,44634.0,28.5601,28.9132,28.5521,28.6484,44634.0
2018-12-24 09:40:00,35.68,35.68,35.14,35.24,40595.0,28.6324,28.6324,28.199,28.2793,40595.0
2018-12-24 09:50:00,35.23,35.27,34.96,35.11,46425.0,28.2712,28.3033,28.0546,28.1749,46425.0
2018-12-24 10:00:00,35.1,35.17,34.63,34.68,72311.0,28.1669,28.2231,27.7898,27.8299,72311.0
2018-12-24 10:10:00,34.68,34.94,34.61,34.67,139182.0,27.8299,28.0385,27.7737,27.8219,139182.0
2018-12-24 10:20:00,34.69,34.82,34.55,34.66,90054.0,27.8379,27.9422,27.7256,27.8138,90054.0
2018-12-24 10:30:00,34.67,34.87,34.62,34.86,92289.0,27.8219,27.9824,27.7817,27.9743,92289.0
2018-12-24 10:40:00,34.87,35.16,34.86,35.11,67405.0,27.9824,28.2151,27.9743,28.1749,67405.0
2018-12-24 10:50:00,35.09,35.12,34.9,35.0,45101.0,28.1589,28.183,28.0064,28.0867,45101.0
2018-12-24 11:00:00,35.02,35.14,34.8,34.86,46385.0,28.1027,28.199,27.9262,27.9743,46385.0
2018-12-24 11:10:00,34.86,34.9,34.65,34.71,54134.0,27.9743,28.0064,27.8058,27.854,54134.0
2018-12-24 11:20:00,34.72,34.77,34.47,34.49,59785.0,27.862,27.9021,27.6614,27.6774,59785.0
2018-12-24 11:30:00,34.49,34.67,34.49,34.62,66079.0,27.6774,27.8219,27.6774,27.7817,66079.0
2018-12-24 11:40:00,34.63,34.71,34.37,34.43,50228.0,27.7898,27.854,27.5811,27.6293,50228.0
2018-12-24 11:50:00,34.4,34.62,34.36,34.48,63031.0,27.6052,27.7817,27.5731,27.6694,63031.0
2018-12-24 12:00:00,34.48,34.61,34.43,34.43,43254.0,27.6694,27.7737,27.6293,27.6293,43254.0
2018-12-24 12:10:00,34.44,34.52,34.38,34.47,39443.0,27.6373,27.7015,27.5891,27.6614,39443.0
2018-12-24 12:20:00,34.45,34.7,34.37,34.58,92401.0,27.6453,27.8459,27.5811,27.7496,92401.0
2018-12-24 12:30:00,34.59,34.69,34.37,34.4,60668.0,27.7577,27.8379,27.5811,27.6052,60668.0
2018-12-24 12:40:00,34.39,34.41,34.2,34.2,108066.0,27.5972,27.6132,27.4447,27.4447,108066.0
2018-12-24 12:50:00,34.2,34.2,34.02,34.08,241457.0,27.4447,27.4447,27.3002,27.3484,241457.0
2018-12-26 09:30:00,34.39,34.84,34.32,34.52,91431.0,27.5972,27.9583,27.541,27.7015,91431.0
2018-12-26 09:40:00,34.48,34.48,34.09,34.11,64354.0,27.6694,27.6694,27.3564,27.3725,64354.0
2018-12-26 09:50:00,34.14,34.21,33.8,33.84,102738.0,27.3965,27.4527,27.1237,27.1558,102738.0
2018-12-26 10:00:00,33.86,33.98,33.55,33.98,89044.0,27.1719,27.2681,26.9231,27.2681,89044.0
2018-12-26 10:10:00,33.99,34.01,33.65,33.72,57177.0,27.2762,27.2922,27.0033,27.0595,57177.0
2018-12-26 10:20:00,33.69,33.99,33.68,33.86,96451.0,27.0354,27.2762,27.0274,27.1719,96451.0
2018-12-26 10:30:00,33.83,33.89,33.59,33.62,67538.0,27.1478,27.1959,26.9552,26.9793,67538.0
2018-12-26 10:40:00,33.62,33.7,33.55,33.63,87061.0,26.9793,27.0435,26.9231,26.9873,87061.0
2018-12-26 10:50:00,33.67,33.91,33.57,33.67,132664.0,27.0194,27.212,26.9391,27.0194,132664.0
2018-12-26 11:00:00,33.69,34.09,33.63,34.04,68246.0,27.0354,27.3564,26.9873,27.3163,68246.0
2018-12-26 11:10:00,34.09,34.45,34.05,34.44,38878.0,27.3564,27.6453,27.3243,27.6373,38878.0
2018-12-26 11:20:00,34.48,34.49,34.23,34.48,114652.0,27.6694,27.6774,27.4688,27.6694,114652.0
2018-12-26 11:30:00,34.5,34.64,34.4,34.63,96553.0,27.6854,27.7978,27.6052,27.7898,96553.0
2018-12-26 11:40:00,34.62,34.77,34.55,34.74,37253.0,27.7817,27.9021,27.7256,27.878,37253.0
2018-12-26 11:50:00,34.74,34.85,34.6,34.77,71672.0,27.878,27.9663,27.7657,27.9021,71672.0
2018-12-26 12:00:00,34.77,35.13,34.75,35.13,43344.0,27.9021,28.191,27.8861,28.191,43344.0
2018-12-26 12:10:00,35.11,35.28,34.95,35.01,50044.0,28.1749,28.3114,28.0466,28.0947,50044.0
2018-12-26 12:20:00,35.01,35.14,34.97,34.98,64778.0,28.0947,28.199,28.0626,28.0706,64778.0
2018-12-26 12:30:00,34.98,35.11,34.93,35.03,134603.0,28.0706,28.1749,28.0305,28.1107,134603.0
2018-12-26 12:40:00,35.01,35.23,35.0,35.05,39594.0,28.0947,28.2712,28.0867,28.1268,39594.0
2018-12-26 12:50:00,35.07,35.27,35.01,35.18,59959.0,28.1428,28.3033,28.0947,28.2311,59959.0
2018-12-26 13:00:00,35.19,35.3,35.16,35.24,38496.0,28.2391,28.3274,28.2151,28.2793,38496.0
2018-12-26 13:10:00,35.24,35.25,34.89,34.9,43450.0,28.2793,28.2873,27.9984,28.0064,43450.0
2018-12-26 13:20:00,34.89,35.04,34.89,34.97,40069.0,27.9984,28.1188,27.9984,28.0626,40069.0
2018-12-26 13:30:00,34.99,35.09,34.94,35.09,27206.0,28.0787,28.1589,28.0385,28.1589,27206.0
2018-12-26 13:40:00,35.09,35.29,35.06,35.28,34552.0,28.1589,28.3194,28.1348,28.3114,34552.0
2018-12-26 13:50:00,35.28,35.43,35.25,35.41,32954.0,28.3114,28.4317,28.2873,28.4157,32954.0
2018-12-26 14:00:00,35.43,35.47,35.3,35.34,44814.0,28.4317,28.4638,28.3274,28.3595,44814.0
2018-12-26 14:10:00,35.35,35.43,35.14,35.17,58425.0,28.3675,28.4317,28.199,28.2231,58425.0
2018-12-26 14:20:00,35.16,35.25,35.11,35.24,83218.0,28.2151,28.2873,28.1749,28.2793,83218.0
2018-12-26 14:30:00,35.23,35.47,35.23,35.4,49761.0,28.2712,28.4638,28.2712,28.4077,49761.0
2018-12-26 14:40:00,35.4,35.41,35.27,35.3,25456.0,28.4077,28.4157,28.3033,28.3274,25456.0
2018-12-26 14:50:00,35.32,35.6,35.32,35.6,41363.0,28.3435,28.5682,28.3435,28.5682,41363.0
2018-12-26 15:00:00,35.59,35.72,35.58,35.64,67735.0,28.5601,28.6645,28.5521,28.6003,67735.0
2018-12-26 15:10:00,35.64,35.74,35.62,35.63,89896.0,28.6003,28.6805,28.5842,28.5922,89896.0
2018-12-26 15:20:00,35.64,35.86,35.61,35.85,44667.0,28.6003,28.7768,28.5762,28.7688,44667.0
2018-12-26 15:30:00,35.84,36.18,35.8,36.18,67360.0,28.7608,29.0336,28.7287,29.0336,67360.0
2018-12-26 15:40:00,36.17,36.34,36.1,36.23,113066.0,29.0256,29.162,28.9694,29.0737,113066.0
2018-12-26 15:50:00,36.23,36.45,36.18,36.44,164278.0,29.0737,29.2503,29.0336,29.2422,164278.0
2018-12-27 09:30:00,35.71,35.95,35.22,35.62,251523.0,28.6564,28.849,28.2632,28.5842,251523.0
2018-12-27 09:40:00,35.6,35.63,35.16,35.22,113115.0,28.5682,28.5922,28.2151,28.2632,113115.0
2018-12-27 09:50:00,35.24,35.44,35.16,35.39,64305.0,28.2793,28.4398,28.2151,28.3996,64305.0
2018-12-27 10:00:00,35.39,35.41,34.78,34.78,123415.0,28.3996,28.4157,27.9101,27.9101,123415.0
2018-12-27 10:10:00,34.78,35.02,34.67,34.81,64838.0,27.9101,28.1027,27.8219,27.9342,64838.0
2018-12-27 10:20:00,34.81,34.89,34.68,34.69,76964.0,27.9342,27.9984,27.8299,27.8379,76964.0
2018-12-27 10:30:00,34.69,34.77,34.51,34.65,76724.0,27.8379,27.9021,27.6935,27.8058,76724.0
2018-12-27 10:40:00,34.65,34.99,34.61,34.87,73710.0,27.8058,28.0787,27.7737,27.9824,73710.0
2018-12-27 10:50:00,34.85,34.85,34.56,34.65,84259.0,27.9663,27.9663,27.7336,27.8058,84259.0
2018-12-27 11:00:00,34.64,34.67,34.32,34.43,84146.0,27.7978,27.8219,27.541,27.6293,84146.0
2018-12-27 11:10:00,34.42,34.69,34.33,34.69,51404.0,27.6212,27.8379,27.549,27.8379,51404.0
2018-12-27 11:20:00,34.67,34.93,34.63,34.81,55466.0,27.8219,28.0305,27.7898,27.9342,55466.0
2018-12-27 11:30:00,34.8,34.91,34.69,34.85,47852.0,27.9262,28.0145,27.8379,27.9663,47852.0
2018-12-27 11:40:00,34.83,34.83,34.57,34.58,41459.0,27.9503,27.9503,27.7416,27.7496,41459.0
2018-12-27 11:50:00,34.57,34.7,34.55,34.64,70862.0,27.7416,27.8459,27.7256,27.7978,70862.0
2018-12-27 12:00:00,34.63,34.63,34.34,34.45,54975.0,27.7898,27.7898,27.557,27.6453,54975.0
2018-12-27 12:10:00,34.47,34.53,34.38,34.5,47066.0,27.6614,27.7095,27.5891,27.6854,47066.0
2018-12-27 12:20:00,34.49,34.49,34.08,34.15,70548.0,27.6774,27.6774,27.3484,27.4046,70548.0
2018-12-27 12:30:00,34.11,34.36,34.09,34.35,36989.0,27.3725,27.5731,27.3564,27.5651,36989.0
2018-12-27 12:40:00,34.36,34.46,34.25,34.38,40973.0,27.5731,27.6533,27.4848,27.5891,40973.0
2018-12-27 12:50:00,34.39,34.45,34.32,34.4,61051.0,27.5972,27.6453,27.541,27.6052,61051.0
2018-12-27 13:00:00,34.39,34.53,34.32,34.38,89468.0,27.5972,27.7095,27.541,27.5891,89468.0
2018-12-27 13:10:00,34.37,34.41,34.25,34.3,168214.0,27.5811,27.6132,27.4848,27.5249,168214.0
2018-12-27 13:20:00,34.3,34.31,34.19,34.19,86050.0,27.5249,27.533,27.4367,27.4367,86050.0
2018-12-27 13:30:00,34.18,34.32,34.18,34.26,50087.0,27.4286,27.541,27.4286,27.4928,50087.0
2018-12-27 13:40:00,34.26,34.32,34.11,34.14,59460.0,27.4928,27.541,27.3725,27.3965,59460.0
2018-12-27 13:50:00,34.14,34.18,34.02,34.16,38181.0,27.3965,27.4286,27.3002,27.4126,38181.0
2018-12-27 14:00:00,34.13,34.24,34.07,34.13,31802.0,27.3885,27.4768,27.3404,27.3885,31802.0
2018-12-27 14:10:00,34.12,34.13,33.99,34.05,55788.0,27.3805,27.3885,27.2762,27.3243,55788.0
2018-12-27 14:20:00,34.03,34.25,34.01,34.22,66774.0,27.3083,27.4848,27.2922,27.4607,66774.0
2018-12-27 14:30:00,34.23,34.3,34.2,34.25,64543.0,27.4688,27.5249,27.4447,27.4848,64543.0
2018-12-27 14:40:00,34.25,34.41,34.24,34.33,116283.0,27.4848,27.6132,27.4768,27.549,116283.0
2018-12-27 14:50:00,34.34,34.5,34.28,34.38,82507.0,27.557,27.6854,27.5089,27.5891,82507.0
2018-12-27 15:00:00,34.38,34.4,34.24,34.39,97400.0,27.5891,27.6052,27.4768,27.5972,97400.0
2018-12-27 15:10:00,34.4,34.7,34.35,34.62,57372.0,27.6052,27.8459,27.5651,27.7817,57372.0
2018-12-27 15:20:00,34.62,35.05,34.62,35.03,67836.0,27.7817,28.1268,27.7817,28.1107,67836.0
2018-12-27 15:30:00,35.02,35.23,34.86,35.19,140837.0,28.1027,28.2712,27.9743,28.2391,140837.0
2018-12-27 15:40:00,35.2,35.4,35.15,35.23,168326.0,28.2472,28.4077,28.207,28.2712,168326.0
2018-12-27 15:50:00,35.22,35.45,35.06,35.44,221218.0,28.2632,28.4478,28.1348,28.4398,221218.0
2018-12-28 09:30:00,35.62,35.69,35.04,35.16,54579.0,28.5842,28.6404,28.1188,28.2151,54579.0
2018-12-28 09:40:00,35.16,35.43,35.04,35.05,64964.0,28.2151,28.4317,28.1188,28.1268,64964.0
2018-12-28 09:50:00,35.04,35.23,34.99,35.16,85770.0,28.1188,28.2712,28.0787,28.2151,85770.0
2018-12-28 10:00:00,35.15,35.18,34.92,34.93,89027.0,28.207,28.2311,28.0225,28.0305,89027.0
2018-12-28 10:10:00,34.94,35.0,34.72,34.78,58257.0,28.0385,28.0867,27.862,27.9101,58257.0
2018-12-28 10:20:00,34.77,34.86,34.44,34.46,62245.0,27.9021,27.9743,27.6373,27.6533,62245.0
2018-12-28 10:30:00,34.45,34.51,34.17,34.29,78460.0,27.6453,27.6935,27.4206,27.5169,78460.0
2018-12-28 10:40:00,34.28,34.41,34.25,34.41,60952.0,27.5089,27.6132,27.4848,27.6132,60952.0
2018-12-28 10:50:00,34.41,34.62,34.41,34.54,44724.0,27.6132,27.7817,27.6132,27.7175,44724.0
2018-12-28 11:00:00,34.55,34.7,34.46,34.68,81045.0,27.7256,27.8459,27.6533,27.8299,81045.0
2018-12-28 11:10:00,34.68,34.83,34.67,34.74,56911.0,27.8299,27.9503,27.8219,27.878,56911.0
2018-12-28 11:20:00,34.7,34.91,34.7,34.9,46087.0,27.8459,28.0145,27.8459,28.0064,46087.0
2018-12-28 11:30:00,34.9,35.09,34.83,35.06,43593.0,28.0064,28.1589,27.9503,28.1348,43593.0
2018-12-28 11:40:00,35.06,35.07,34.72,34.75,42619.0,28.1348,28.1428,27.862,27.8861,42619.0
2018-12-28 11:50:00,34.76,34.77,34.59,34.66,47468.0,27.8941,27.9021,27.7577,27.8138,47468.0
2018-12-28 12:00:00,34.66,34.71,34.62,34.65,31133.0,27.8138,27.854,27.7817,27.8058,31133.0
2018-12-28 12:10:00,34.65,34.65,34.34,34.4,45464.0,27.8058,27.8058,27.557,27.6052,45464.0
2018-12-28 12:20:00,34.4,34.56,34.34,34.41,42413.0,27.6052,27.7336,27.557,27.6132,42413.0
2018-12-28 12:30:00,34.42,34.47,34.3,34.33,40648.0,27.6212,27.6614,27.5249,27.549,40648.0
2018-12-28 12:40:00,34.34,34.41,34.22,34.25,76923.0,27.557,27.6132,27.4607,27.4848,76923.0
2018-12-28 12:50:00,34.27,34.38,34.18,34.21,37992.0,27.5009,27.5891,27.4286,27.4527,37992.0
2018-12-28 13:00:00,34.22,34.36,34.17,34.34,46410.0,27.4607,27.5731,27.4206,27.557,46410.0
2018-12-28 13:10:00,34.33,34.48,34.33,34.41,35072.0,27.549,27.6694,27.549,27.6132,35072.0
2018-12-28 13:20:00,34.38,34.38,34.25,34.32,31029.0,27.5891,27.5891,27.4848,27.541,31029.0
2018-12-28 13:30:00,34.32,34.32,34.22,34.23,31449.0,27.541,27.541,27.4607,27.4688,31449.0
2018-12-28 13:40:00,34.23,34.39,34.21,34.37,43585.0,27.4688,27.5972,27.4527,27.5811,43585.0
2018-12-28 13:50:00,34.36,34.46,34.36,34.4,57315.0,27.5731,27.6533,27.5731,27.6052,57315.0
2018-12-28 14:00:00,34.4,34.59,34.4,34.53,46908.0,27.6052,27.7577,27.6052,27.7095,46908.0
2018-12-28 14:10:00,34.53,34.81,34.5,34.64,70972.0,27.7095,27.9342,27.6854,27.7978,70972.0
2018-12-28 14:20:00,34.65,34.7,34.58,34.61,59318.0,27.8058,27.8459,27.7496,27.7737,59318.0
2018-12-28 14:30:00,34.62,35.04,34.62,35.04,51549.0,27.7817,28.1188,27.7817,28.1188,51549.0
2018-12-28 14:40:00,35.03,35.32,35.01,35.3,73649.0,28.1107,28.3435,28.0947,28.3274,73649.0
2018-12-28 14:50:00,35.28,35.33,35.16,35.19,45563.0,28.3114,28.3515,28.2151,28.2391,45563.0
2018-12-28 15:00:00,35.19,35.23,34.81,34.84,107345.0,28.2391,28.2712,27.9342,27.9583,107345.0
2018-12-28 15:10:00,34.84,35.14,34.79,35.04,64132.0,27.9583,28.199,27.9182,28.1188,64132.0
2018-12-28 15:20:00,35.02,35.02,34.85,34.92,49288.0,28.1027,28.1027,27.9663,28.0225,49288.0
2018-12-28 15:30:00,34.92,35.01,34.84,34.91,71406.0,28.0225,28.0947,27.9583,28.0145,71406.0
2018-12-28 15:40:00,34.9,35.03,34.88,35.03,128594.0,28.0064,28.1107,27.9904,28.1107,128594.0
2018-12-28 15:50:00,35.03,35.05,34.81,35.04,260380.0,28.1107,28.1268,27.9342,28.1188,260380.0
2018-12-31 09:30:00,35.13,35.61,35.01,35.31,58372.0,28.191,28.5762,28.0947,28.3354,58372.0
2018-12-31 09:40:00,35.32,35.43,35.16,35.29,33675.0,28.3435,28.4317,28.2151,28.3194,33675.0
2018-12-31 09:50:00,35.27,35.41,35.22,35.38,40744.0,28.3033,28.4157,28.2632,28.3916,40744.0
2018-12-31 10:00:00,35.38,35.53,35.33,35.51,75654.0,28.3916,28.512,28.3515,28.4959,75654.0
2018-12-31 10:10:00,35.51,35.63,35.47,35.52,56483.0,28.4959,28.5922,28.4638,28.504,56483.0
2018-12-31 10:20:00,35.51,35.57,35.34,35.37,77615.0,28.4959,28.5441,28.3595,28.3836,77615.0
2018-12-31 10:30:00,35.38,35.38,35.11,35.11,73553.0,28.3916,28.3916,28.1749,28.1749,73553.0
2018-12-31 10:40:00,35.13,35.33,35.13,35.23,36388.0,28.191,28.3515,28.191,28.2712,36388.0
2018-12-31 10:50:00,35.23,35.27,35.05,35.11,38167.0,28.2712,28.3033,28.1268,28.1749,38167.0
2018-12-31 11:00:00,35.1,35.13,34.99,35.05,53857.0,28.1669,28.191,28.0787,28.1268,53857.0
2018-12-31 11:10:00,35.05,35.13,34.96,35.01,66355.0,28.1268,28.191,28.0546,28.0947,66355.0
2018-12-31 11:20:00,35.03,35.19,34.91,35.18,43646.0,28.1107,28.2391,28.0145,28.2311,43646.0
2018-12-31 11:30:00,35.16,35.16,34.93,35.06,49513.0,28.2151,28.2151,28.0305,28.1348,49513.0
2018-12-31 11:40:00,35.07,35.25,35.0,35.23,64000.0,28.1428,28.2873,28.0867,28.2712,64000.0
2018-12-31 11:50:00,35.23,35.41,35.13,35.4,43402.0,28.2712,28.4157,28.191,28.4077,43402.0
2018-12-31 12:00:00,35.4,35.56,35.35,35.49,42644.0,28.4077,28.5361,28.3675,28.4799,42644.0
2018-12-31 12:10:00,35.47,35.51,35.35,35.46,132939.0,28.4638,28.4959,28.3675,28.4558,132939.0
2018-12-31 12:20:00,35.47,35.62,35.47,35.62,117355.0,28.4638,28.5842,28.4638,28.5842,117355.0
2018-12-31 12:30:00,35.62,35.71,35.57,35.58,40922.0,28.5842,28.6564,28.5441,28.5521,40922.0
2018-12-31 12:40:00,35.59,35.71,35.58,35.65,32587.0,28.5601,28.6564,28.5521,28.6083,32587.0
2018-12-31 12:50:00,35.65,35.72,35.59,35.72,65674.0,28.6083,28.6645,28.5601,28.6645,65674.0
2018-12-31 13:00:00,35.72,35.75,35.61,35.68,33238.0,28.6645,28.6885,28.5762,28.6324,33238.0
2018-12-31 13:10:00,35.69,35.76,35.61,35.76,27106.0,28.6404,28.6966,28.5762,28.6966,27106.0
2018-12-31 13:20:00,35.77,35.84,35.7,35.81,33066.0,28.7046,28.7608,28.6484,28.7367,33066.0
2018-12-31 13:30:00,35.8,35.82,35.72,35.72,35113.0,28.7287,28.7447,28.6645,28.6645,35113.0
2018-12-31 13:40:00,35.72,35.74,35.67,35.74,59533.0,28.6645,28.6805,28.6243,28.6805,59533.0
2018-12-31 13:50:00,35.74,35.74,35.57,35.59,44454.0,28.6805,28.6805,28.5441,28.5601,44454.0
2018-12-31 14:00:00,35.6,35.76,35.55,35.73,65252.0,28.5682,28.6966,28.528,28.6725,65252.0
2018-12-31 14:10:00,35.72,35.89,35.69,35.89,48773.0,28.6645,28.8009,28.6404,28.8009,48773.0
2018-12-31 14:20:00,35.88,35.94,35.71,35.77,66833.0,28.7929,28.841,28.6564,28.7046,66833.0
2018-12-31 14:30:00,35.77,35.88,35.77,35.86,59046.0,28.7046,28.7929,28.7046,28.7768,59046.0
2018-12-31 14:40:00,35.86,35.98,35.84,35.92,61580.0,28.7768,28.8731,28.7608,28.825,61580.0
2018-12-31 14:50:00,35.92,36.03,35.89,35.9,55746.0,28.825,28.9132,28.8009,28.8089,55746.0
2018-12-31 15:00:00,35.9,35.96,35.79,35.79,44083.0,28.8089,28.8571,28.7206,28.7206,44083.0
2018-12-31 15:10:00,35.78,35.84,35.75,35.84,51824.0,28.7126,28.7608,28.6885,28.7608,51824.0
2018-12-31 15:20:00,35.84,35.86,35.64,35.81,67468.0,28.7608,28.7768,28.6003,28.7367,67468.0
2018-12-31 15:30:00,35.81,36.0,35.81,35.99,99733.0,28.7367,28.8892,28.7367,28.8811,99733.0
2018-12-31 15:40:00,35.98,36.16,35.89,35.95,171234.0,28.8731,29.0175,28.8009,28.849,171234.0
2018-12-31 15:50:00,35.94,36.05,35.82,36.03,363727.0,28.841,28.9293,28.7447,28.9132,363727.0
2019-01-02 09:30:00,35.38,35.38,34.82,35.1,51801.0,28.3916,28.3916,27.9422,28.1669,51801.0
2019-01-02 09:40:00,35.08,35.3,35.01,35.2,24972.0,28.1509,28.3274,28.0947,28.2472,24972.0
2019-01-02 09:50:00,35.25,35.45,35.18,35.41,24754.0,28.2873,28.4478,28.2311,28.4157,24754.0
2019-01-02 10:00:00,35.42,35.82,35.38,35.8,44547.0,28.4237,28.7447,28.3916,28.7287,44547.0
2019-01-02 10:10:00,35.8,36.21,35.78,36.14,83392.0,28.7287,29.0577,28.7126,29.0015,83392.0
2019-01-02 10:20:00,36.14,36.4,36.05,36.29,89675.0,29.0015,29.2101,28.9293,29.1219,89675.0
2019-01-02 10:30:00,36.3,36.41,36.18,36.37,71477.0,29.1299,29.2182,29.0336,29.1861,71477.0
2019-01-02 10:40:00,36.38,36.74,36.38,36.65,103253.0,29.1941,29.483,29.1941,29.4108,103253.0
2019-01-02 10:50:00,36.63,36.88,36.6,36.7,112776.0,29.3947,29.5953,29.3706,29.4509,112776.0
2019-01-02 11:00:00,36.71,36.95,36.6,36.95,35631.0,29.4589,29.6515,29.3706,29.6515,35631.0
2019-01-02 11:10:00,36.96,37.16,36.92,37.16,45775.0,29.6595,29.82,29.6274,29.82,45775.0
2019-01-02 11:20:00,37.18,37.21,36.87,36.87,52009.0,29.8361,29.8601,29.5873,29.5873,52009.0
2019-01-02 11:30:00,36.88,37.0,36.86,36.99,91145.0,29.5953,29.6916,29.5793,29.6836,91145.0
2019-01-02 11:40:00,36.98,37.4,36.97,37.4,159223.0,29.6756,30.0126,29.6676,30.0126,159223.0
2019-01-02 11:50:00,37.37,37.47,37.29,37.3,71742.0,29.9885,30.0688,29.9243,29.9324,71742.0
2019-01-02 12:00:00,37.28,37.34,37.2,37.27,37106.0,29.9163,29.9645,29.8521,29.9083,37106.0
2019-01-02 12:10:00,37.27,37.3,37.1,37.13,38208.0,29.9083,29.9324,29.7719,29.7959,38208.0
2019-01-02 12:20:00,37.13,37.21,37.09,37.09,29682.0,29.7959,29.8601,29.7639,29.7639,29682.0
2019-01-02 12:30:00,37.07,37.12,36.93,36.99,32868.0,29.7478,29.7879,29.6355,29.6836,32868.0
2019-01-02 12:40:00,36.99,37.13,36.94,36.97,31909.0,29.6836,29.7959,29.6435,29.6676,31909.0
2019-01-02 12:50:00,36.97,37.07,36.94,37.0,36230.0,29.6676,29.7478,29.6435,29.6916,36230.0
2019-01-02 13:00:00,37.0,37.27,36.99,37.2,55760.0,29.6916,29.9083,29.6836,29.8521,55760.0
2019-01-02 13:10:00,37.2,37.23,37.11,37.23,29286.0,29.8521,29.8762,29.7799,29.8762,29286.0
2019-01-02 13:20:00,37.23,37.24,37.13,37.15,41214.0,29.8762,29.8842,29.7959,29.812,41214.0
2019-01-02 13:30:00,37.16,37.21,37.12,37.18,48104.0,29.82,29.8601,29.7879,29.8361,48104.0
2019-01-02 13:40:00,37.18,37.19,37.09,37.12,35287.0,29.8361,29.8441,29.7639,29.7879,35287.0
2019-01-02 13:50:00,37.12,37.25,37.02,37.24,48136.0,29.7879,29.8922,29.7077,29.8842,48136.0
2019-01-02 14:00:00,37.23,37.24,37.11,37.11,76492.0,29.8762,29.8842,29.7799,29.7799,76492.0
2019-01-02 14:10:00,37.12,37.27,37.09,37.25,57492.0,29.7879,29.9083,29.7639,29.8922,57492.0
2019-01-02 14:20:00,37.24,37.39,37.21,37.28,53912.0,29.8842,30.0046,29.8601,29.9163,53912.0
2019-01-02 14:30:00,37.28,37.34,37.22,37.26,37537.0,29.9163,29.9645,29.8682,29.9003,37537.0
2019-01-02 14:40:00,37.26,37.26,37.13,37.16,41079.0,29.9003,29.9003,29.7959,29.82,41079.0
2019-01-02 14:50:00,37.16,37.19,37.09,37.18,49038.0,29.82,29.8441,29.7639,29.8361,49038.0
2019-01-02 15:00:00,37.17,37.19,36.97,37.03,108501.0,29.828,29.8441,29.6676,29.7157,108501.0
2019-01-02 15:10:00,37.02,37.03,36.85,36.85,67397.0,29.7077,29.7157,29.5713,29.5713,67397.0
2019-01-02 15:20:00,36.84,36.93,36.71,36.71,99986.0,29.5632,29.6355,29.4589,29.4589,99986.0
2019-01-02 15:30:00,36.7,36.7,36.54,36.59,75072.0,29.4509,29.4509,29.3225,29.3626,75072.0
2019-01-02 15:40:00,36.59,36.6,36.51,36.55,119018.0,29.3626,29.3706,29.2984,29.3305,119018.0
2019-01-02 15:50:00,36.55,36.81,36.54,36.74,225108.0,29.3305,29.5392,29.3225,29.483,225108.0
2019-01-03 09:30:00,36.97,37.24,36.74,36.74,47736.0,29.6676,29.8842,29.483,29.483,47736.0
2019-01-03 09:40:00,36.73,37.09,36.73,37.08,53871.0,29.475,29.7639,29.475,29.7558,53871.0
2019-01-03 09:50:00,37.08,37.41,37.04,37.41,50586.0,29.7558,30.0206,29.7237,30.0206,50586.0
2019-01-03 10:00:00,37.43,37.43,36.98,36.99,90239.0,30.0367,30.0367,29.6756,29.6836,90239.0
2019-01-03 10:10:00,36.98,37.1,36.88,37.09,68485.0,29.6756,29.7719,29.5953,29.7639,68485.0
2019-01-03 10:20:00,37.09,37.27,37.08,37.2,36194.0,29.7639,29.9083,29.7558,29.8521,36194.0
2019-01-03 10:30:00,37.19,37.2,36.81,36.89,52988.0,29.8441,29.8521,29.5392,29.6034,52988.0
2019-01-03 10:40:00,36.9,37.05,36.87,36.95,41637.0,29.6114,29.7318,29.5873,29.6515,41637.0
2019-01-03 10:50:00,36.96,37.21,36.93,37.18,16676.0,29.6595,29.8601,29.6355,29.8361,16676.0
2019-01-03 11:00:00,37.2,37.41,37.18,37.33,51014.0,29.8521,30.0206,29.8361,29.9564,51014.0
2019-01-03 11:10:00,37.34,37.62,37.34,37.56,51771.0,29.9645,30.1892,29.9645,30.141,51771.0
2019-01-03 11:20:00,37.56,37.76,37.54,37.61,38788.0,30.141,30.3015,30.125,30.1811,38788.0
2019-01-03 11:30:00,37.62,37.72,37.5,37.72,45032.0,30.1892,30.2694,30.0929,30.2694,45032.0
2019-01-03 11:40:00,37.73,37.9,37.71,37.8,40966.0,30.2774,30.4139,30.2614,30.3336,40966.0
2019-01-03 11:50:00,37.84,37.93,37.74,37.9,31145.0,30.3657,30.4379,30.2855,30.4139,31145.0
2019-01-03 12:00:00,37.88,38.05,37.85,38.02,43251.0,30.3978,30.5342,30.3737,30.5102,43251.0
2019-01-03 12:10:00,38.02,38.28,37.99,38.17,83932.0,30.5102,30.7188,30.4861,30.6305,83932.0
2019-01-03 12:20:00,38.18,38.33,38.17,38.22,77211.0,30.6386,30.7589,30.6305,30.6706,77211.0
2019-01-03 12:30:00,38.23,38.32,38.06,38.2,58391.0,30.6787,30.7509,30.5423,30.6546,58391.0
2019-01-03 12:40:00,38.18,38.28,38.13,38.23,47615.0,30.6386,30.7188,30.5984,30.6787,47615.0
2019-01-03 12:50:00,38.22,38.27,38.0,38.01,57386.0,30.6706,30.7108,30.4941,30.5021,57386.0
2019-01-03 13:00:00,38.0,38.04,37.65,37.67,112019.0,30.4941,30.5262,30.2132,30.2293,112019.0
2019-01-03 13:10:00,37.66,37.86,37.4,37.46,58108.0,30.2213,30.3818,30.0126,30.0608,58108.0
2019-01-03 13:20:00,37.48,37.76,37.46,37.7,40135.0,30.0768,30.3015,30.0608,30.2534,40135.0
2019-01-03 13:30:00,37.73,37.85,37.67,37.84,31474.0,30.2774,30.3737,30.2293,30.3657,31474.0
2019-01-03 13:40:00,37.83,37.87,37.73,37.75,44022.0,30.3577,30.3898,30.2774,30.2935,44022.0
2019-01-03 13:50:00,37.75,37.83,37.72,37.83,88466.0,30.2935,30.3577,30.2694,30.3577,88466.0
2019-01-03 14:00:00,37.81,37.83,37.74,37.77,42975.0,30.3416,30.3577,30.2855,30.3095,42975.0
2019-01-03 14:10:00,37.77,37.84,37.75,37.81,42303.0,30.3095,30.3657,30.2935,30.3416,42303.0
2019-01-03 14:20:00,37.82,37.97,37.79,37.96,62519.0,30.3497,30.47,30.3256,30.462,62519.0
2019-01-03 14:30:00,37.98,38.06,37.84,37.91,30335.0,30.4781,30.5423,30.3657,30.4219,30335.0
2019-01-03 14:40:00,37.91,37.95,37.73,37.75,43006.0,30.4219,30.454,30.2774,30.2935,43006.0
2019-01-03 14:50:00,37.77,37.79,37.57,37.65,38048.0,30.3095,30.3256,30.149,30.2132,38048.0
2019-01-03 15:00:00,37.66,37.77,37.65,37.73,38997.0,30.2213,30.3095,30.2132,30.2774,38997.0
2019-01-03 15:10:00,37.72,37.78,37.62,37.64,88940.0,30.2694,30.3176,30.1892,30.2052,88940.0
2019-01-03 15:20:00,37.65,37.65,37.46,37.48,81133.0,30.2132,30.2132,30.0608,30.0768,81133.0
2019-01-03 15:30:00,37.47,37.75,37.36,37.37,115509.0,30.0688,30.2935,29.9805,29.9885,115509.0
2019-01-03 15:40:00,37.36,37.41,37.29,37.3,147991.0,29.9805,30.0206,29.9243,29.9324,147991.0
2019-01-03 15:50:00,37.31,37.42,37.31,37.37,199538.0,29.9404,30.0287,29.9404,29.9885,199538.0
2019-01-04 09:30:00,38.4,39.04,38.18,39.01,127165.0,30.8151,31.3287,30.6386,31.3046,127165.0
2019-01-04 09:40:00,39.02,39.24,38.91,39.05,90762.0,31.3126,31.4892,31.2244,31.3367,90762.0
2019-01-04 09:50:00,39.07,39.28,39.06,39.16,77692.0,31.3528,31.5213,31.3447,31.425,77692.0
2019-01-04 10:00:00,39.19,39.41,39.06,39.2,104105.0,31.4491,31.6256,31.3447,31.4571,104105.0
2019-01-04 10:10:00,39.19,39.24,38.97,39.02,55251.0,31.4491,31.4892,31.2725,31.3126,55251.0
2019-01-04 10:20:00,39.01,39.4,38.78,39.39,50356.0,31.3046,31.6176,31.12,31.6095,50356.0
2019-01-04 10:30:00,39.39,39.5,39.22,39.28,56652.0,31.6095,31.6978,31.4731,31.5213,56652.0
2019-01-04 10:40:00,39.27,39.37,39.04,39.22,77739.0,31.5132,31.5935,31.3287,31.4731,77739.0
2019-01-04 10:50:00,39.24,39.36,39.11,39.19,50421.0,31.4892,31.5855,31.3849,31.4491,50421.0
2019-01-04 11:00:00,39.15,39.36,38.98,39.18,130561.0,31.417,31.5855,31.2805,31.441,130561.0
2019-01-04 11:10:00,39.17,39.29,39.03,39.13,143011.0,31.433,31.5293,31.3207,31.4009,143011.0
2019-01-04 11:20:00,39.15,39.27,39.01,39.19,114229.0,31.417,31.5132,31.3046,31.4491,114229.0
2019-01-04 11:30:00,39.19,39.28,39.09,39.25,102335.0,31.4491,31.5213,31.3688,31.4972,102335.0
2019-01-04 11:40:00,39.25,39.34,39.08,39.29,47957.0,31.4972,31.5694,31.3608,31.5293,47957.0
2019-01-04 11:50:00,39.28,39.56,39.28,39.56,48873.0,31.5213,31.746,31.5213,31.746,48873.0
2019-01-04 12:00:00,39.55,39.63,39.39,39.62,44231.0,31.7379,31.8021,31.6095,31.7941,44231.0
2019-01-04 12:10:00,39.62,39.77,39.54,39.77,64612.0,31.7941,31.9145,31.7299,31.9145,64612.0
2019-01-04 12:20:00,39.78,39.81,39.61,39.8,41647.0,31.9225,31.9466,31.7861,31.9386,41647.0
2019-01-04 12:30:00,39.79,39.83,39.7,39.79,40452.0,31.9305,31.9626,31.8583,31.9305,40452.0
2019-01-04 12:40:00,39.79,39.96,39.79,39.83,70872.0,31.9305,32.067,31.9305,31.9626,70872.0
2019-01-04 12:50:00,39.82,39.83,39.65,39.69,50918.0,31.9546,31.9626,31.8182,31.8503,50918.0
2019-01-04 13:00:00,39.71,39.72,39.32,39.39,274642.0,31.8663,31.8744,31.5534,31.6095,274642.0
2019-01-04 13:10:00,39.39,39.45,39.26,39.38,236279.0,31.6095,31.6577,31.5052,31.6015,236279.0
2019-01-04 13:20:00,39.39,39.4,39.21,39.3,43904.0,31.6095,31.6176,31.4651,31.5373,43904.0
2019-01-04 13:30:00,39.3,39.3,39.15,39.16,52238.0,31.5373,31.5373,31.417,31.425,52238.0
2019-01-04 13:40:00,39.16,39.17,39.02,39.09,65011.0,31.425,31.433,31.3126,31.3688,65011.0
2019-01-04 13:50:00,39.09,39.15,39.03,39.14,57638.0,31.3688,31.417,31.3207,31.4089,57638.0
2019-01-04 14:00:00,39.16,39.27,39.06,39.14,64623.0,31.425,31.5132,31.3447,31.4089,64623.0
2019-01-04 14:10:00,39.15,39.34,39.12,39.33,54825.0,31.417,31.5694,31.3929,31.5614,54825.0
2019-01-04 14:20:00,39.33,39.37,39.24,39.33,67808.0,31.5614,31.5935,31.4892,31.5614,67808.0
2019-01-04 14:30:00,39.33,39.43,39.31,39.32,65251.0,31.5614,31.6416,31.5453,31.5534,65251.0
2019-01-04 14:40:00,39.31,39.36,39.14,39.24,82821.0,31.5453,31.5855,31.4089,31.4892,82821.0
2019-01-04 14:50:00,39.24,39.33,39.16,39.27,70053.0,31.4892,31.5614,31.425,31.5132,70053.0
2019-01-04 15:00:00,39.27,39.41,39.26,39.32,74883.0,31.5132,31.6256,31.5052,31.5534,74883.0
2019-01-04 15:10:00,39.3,39.49,39.25,39.49,151951.0,31.5373,31.6898,31.4972,31.6898,151951.0
2019-01-04 15:20:00,39.49,39.5,39.26,39.39,71217.0,31.6898,31.6978,31.5052,31.6095,71217.0
2019-01-04 15:30:00,39.38,39.58,39.36,39.51,187787.0,31.6015,31.762,31.5855,31.7058,187787.0
2019-01-04 15:40:00,39.51,39.54,39.32,39.39,179236.0,31.7058,31.7299,31.5534,31.6095,179236.0
2019-01-04 15:50:00,39.39,39.49,39.34,39.41,292623.0,31.6095,31.6898,31.5694,31.6256,292623.0
2019-01-07 09:30:00,39.44,40.13,39.44,39.76,70914.0,31.6497,32.2034,31.6497,31.9065,70914.0
2019-01-07 09:40:00,39.77,40.19,39.71,40.07,73131.0,31.9145,32.2515,31.8663,32.1552,73131.0
2019-01-07 09:50:00,40.07,40.19,39.89,40.19,93382.0,32.1552,32.2515,32.0108,32.2515,93382.0
2019-01-07 10:00:00,40.18,40.34,40.08,40.22,78991.0,32.2435,32.3719,32.1633,32.2756,78991.0
2019-01-07 10:10:00,40.22,40.29,40.15,40.22,89829.0,32.2756,32.3318,32.2194,32.2756,89829.0
2019-01-07 10:20:00,40.21,40.34,40.06,40.25,61691.0,32.2676,32.3719,32.1472,32.2997,61691.0
2019-01-07 10:30:00,40.24,40.62,40.21,40.25,59820.0,32.2917,32.5966,32.2676,32.2997,59820.0
2019-01-07 10:40:00,40.24,40.58,40.21,40.48,45836.0,32.2917,32.5645,32.2676,32.4842,45836.0
2019-01-07 10:50:00,40.49,40.66,40.44,40.62,54758.0,32.4923,32.6287,32.4521,32.5966,54758.0
2019-01-07 11:00:00,40.6,40.79,40.56,40.69,54024.0,32.5805,32.733,32.5484,32.6528,54024.0
2019-01-07 11:10:00,40.68,40.83,40.66,40.83,72434.0,32.6447,32.7651,32.6287,32.7651,72434.0
2019-01-07 11:20:00,40.83,40.84,40.61,40.82,233839.0,32.7651,32.7731,32.5886,32.7571,233839.0
2019-01-07 11:30:00,40.8,40.84,40.63,40.65,123164.0,32.741,32.7731,32.6046,32.6207,123164.0
2019-01-07 11:40:00,40.66,40.83,40.66,40.79,82260.0,32.6287,32.7651,32.6287,32.733,82260.0
2019-01-07 11:50:00,40.79,40.95,40.73,40.94,43960.0,32.733,32.8614,32.6849,32.8534,43960.0
2019-01-07 12:00:00,40.92,40.99,40.81,40.81,79476.0,32.8373,32.8935,32.7491,32.7491,79476.0
2019-01-07 12:10:00,40.81,41.02,40.77,40.92,67173.0,32.7491,32.9176,32.717,32.8373,67173.0
2019-01-07 12:20:00,40.93,41.04,40.88,40.93,68424.0,32.8454,32.9336,32.8052,32.8454,68424.0
2019-01-07 12:30:00,40.92,40.93,40.69,40.78,53061.0,32.8373,32.8454,32.6528,32.725,53061.0
2019-01-07 12:40:00,40.8,40.99,40.7,40.89,30020.0,32.741,32.8935,32.6608,32.8133,30020.0
2019-01-07 12:50:00,40.89,40.93,40.77,40.87,65980.0,32.8133,32.8454,32.717,32.7972,65980.0
2019-01-07 13:00:00,40.86,40.96,40.75,40.86,44738.0,32.7892,32.8694,32.7009,32.7892,44738.0
2019-01-07 13:10:00,40.87,40.97,40.84,40.89,33630.0,32.7972,32.8775,32.7731,32.8133,33630.0
2019-01-07 13:20:00,40.91,40.95,40.73,40.74,31243.0,32.8293,32.8614,32.6849,32.6929,31243.0
2019-01-07 13:30:00,40.73,40.91,40.73,40.86,25184.0,32.6849,32.8293,32.6849,32.7892,25184.0
2019-01-07 13:40:00,40.84,40.85,40.68,40.7,26453.0,32.7731,32.7812,32.6447,32.6608,26453.0
2019-01-07 13:50:00,40.7,40.82,40.64,40.73,41373.0,32.6608,32.7571,32.6126,32.6849,41373.0
2019-01-07 14:00:00,40.73,40.82,40.71,40.75,31653.0,32.6849,32.7571,32.6688,32.7009,31653.0
2019-01-07 14:10:00,40.76,40.81,40.69,40.77,38194.0,32.7089,32.7491,32.6528,32.717,38194.0
2019-01-07 14:20:00,40.78,40.88,40.77,40.83,47128.0,32.725,32.8052,32.717,32.7651,47128.0
2019-01-07 14:30:00,40.83,40.86,40.76,40.78,61281.0,32.7651,32.7892,32.7089,32.725,61281.0
2019-01-07 14:40:00,40.79,40.79,40.66,40.77,32850.0,32.733,32.733,32.6287,32.717,32850.0
2019-01-07 14:50:00,40.75,40.76,40.59,40.64,27218.0,32.7009,32.7089,32.5725,32.6126,27218.0
2019-01-07 15:00:00,40.65,40.83,40.65,40.81,38826.0,32.6207,32.7651,32.6207,32.7491,38826.0
2019-01-07 15:10:00,40.8,40.86,40.76,40.78,39560.0,32.741,32.7892,32.7089,32.725,39560.0
2019-01-07 15:20:00,40.78,40.95,40.76,40.87,46568.0,32.725,32.8614,32.7089,32.7972,46568.0
2019-01-07 15:30:00,40.87,40.9,40.77,40.82,71516.0,32.7972,32.8213,32.717,32.7571,71516.0
2019-01-07 15:40:00,40.82,41.12,40.8,41.11,153263.0,32.7571,32.9978,32.741,32.9898,153263.0
2019-01-07 15:50:00,41.11,41.18,41.0,41.02,272920.0,32.9898,33.046,32.9015,32.9176,272920.0
2019-01-08 09:30:00,42.05,42.11,41.58,41.7,152076.0,33.7441,33.7923,33.367,33.4633,152076.0
2019-01-08 09:40:00,41.73,42.01,41.66,41.95,101262.0,33.4873,33.712,33.4312,33.6639,101262.0
2019-01-08 09:50:00,41.95,42.19,41.93,42.15,126827.0,33.6639,33.8565,33.6478,33.8244,126827.0
2019-01-08 10:00:00,42.16,42.4,42.04,42.33,111766.0,33.8324,34.025,33.7361,33.9688,111766.0
2019-01-08 10:10:00,42.34,42.36,41.94,41.96,128743.0,33.9769,33.9929,33.6559,33.6719,128743.0
2019-01-08 10:20:00,41.94,42.06,41.86,41.87,81886.0,33.6559,33.7522,33.5917,33.5997,81886.0
2019-01-08 10:30:00,41.88,41.92,41.62,41.75,54965.0,33.6077,33.6398,33.3991,33.5034,54965.0
2019-01-08 10:40:00,41.74,41.92,41.71,41.9,49836.0,33.4954,33.6398,33.4713,33.6238,49836.0
2019-01-08 10:50:00,41.92,41.99,41.79,41.95,98165.0,33.6398,33.696,33.5355,33.6639,98165.0
2019-01-08 11:00:00,41.95,42.2,41.88,42.14,95162.0,33.6639,33.8645,33.6077,33.8164,95162.0
2019-01-08 11:10:00,42.14,42.48,42.13,42.46,154373.0,33.8164,34.0892,33.8083,34.0731,154373.0
2019-01-08 11:20:00,42.45,42.45,42.34,42.34,59852.0,34.0651,34.0651,33.9769,33.9769,59852.0
2019-01-08 11:30:00,42.34,42.35,42.1,42.12,74311.0,33.9769,33.9849,33.7843,33.8003,74311.0
2019-01-08 11:40:00,42.12,42.26,42.07,42.25,50616.0,33.8003,33.9127,33.7602,33.9046,50616.0
2019-01-08 11:50:00,42.25,42.69,42.21,42.68,89144.0,33.9046,34.2577,33.8725,34.2497,89144.0
2019-01-08 12:00:00,42.69,42.79,42.52,42.61,69557.0,34.2577,34.338,34.1213,34.1935,69557.0
2019-01-08 12:10:00,42.63,42.68,42.54,42.6,36118.0,34.2096,34.2497,34.1373,34.1855,36118.0
2019-01-08 12:20:00,42.62,42.75,42.57,42.63,39061.0,34.2015,34.3059,34.1614,34.2096,39061.0
2019-01-08 12:30:00,42.64,42.67,42.57,42.63,29008.0,34.2176,34.2417,34.1614,34.2096,29008.0
2019-01-08 12:40:00,42.64,42.69,42.38,42.48,47457.0,34.2176,34.2577,34.009,34.0892,47457.0
2019-01-08 12:50:00,42.47,42.6,42.46,42.6,38887.0,34.0812,34.1855,34.0731,34.1855,38887.0
2019-01-08 13:00:00,42.59,42.71,42.57,42.63,73180.0,34.1775,34.2738,34.1614,34.2096,73180.0
2019-01-08 13:10:00,42.64,42.71,42.6,42.66,26709.0,34.2176,34.2738,34.1855,34.2336,26709.0
2019-01-08 13:20:00,42.66,42.72,42.6,42.66,24652.0,34.2336,34.2818,34.1855,34.2336,24652.0
2019-01-08 13:30:00,42.66,42.9,42.66,42.81,43573.0,34.2336,34.4262,34.2336,34.354,43573.0
2019-01-08 13:40:00,42.82,42.89,42.77,42.89,32025.0,34.362,34.4182,34.3219,34.4182,32025.0
2019-01-08 13:50:00,42.89,43.09,42.89,43.0,63708.0,34.4182,34.5787,34.4182,34.5065,63708.0
2019-01-08 14:00:00,42.99,43.04,42.84,42.86,51746.0,34.4985,34.5386,34.3781,34.3941,51746.0
2019-01-08 14:10:00,42.87,43.04,42.87,43.01,26341.0,34.4022,34.5386,34.4022,34.5145,26341.0
2019-01-08 14:20:00,43.0,43.03,42.94,43.01,72850.0,34.5065,34.5306,34.4583,34.5145,72850.0
2019-01-08 14:30:00,43.01,43.03,42.96,42.99,72426.0,34.5145,34.5306,34.4744,34.4985,72426.0
2019-01-08 14:40:00,42.99,43.05,42.9,42.91,75760.0,34.4985,34.5466,34.4262,34.4343,75760.0
2019-01-08 14:50:00,42.9,42.9,42.55,42.64,88187.0,34.4262,34.4262,34.1454,34.2176,88187.0
2019-01-08 15:00:00,42.63,42.71,42.6,42.63,65921.0,34.2096,34.2738,34.1855,34.2096,65921.0
2019-01-08 15:10:00,42.64,42.77,42.63,42.72,44060.0,34.2176,34.3219,34.2096,34.2818,44060.0
2019-01-08 15:20:00,42.73,42.83,42.63,42.76,57071.0,34.2898,34.3701,34.2096,34.3139,57071.0
2019-01-08 15:30:00,42.76,42.79,42.67,42.78,93994.0,34.3139,34.338,34.2417,34.3299,93994.0
2019-01-08 15:40:00,42.77,42.8,42.6,42.6,169089.0,34.3219,34.346,34.1855,34.1855,169089.0
2019-01-08 15:50:00,42.61,42.75,42.59,42.7,253160.0,34.1935,34.3059,34.1775,34.2657,253160.0
2019-01-09 09:30:00,43.42,43.46,43.02,43.31,161186.0,34.8435,34.8756,34.5225,34.7553,161186.0
2019-01-09 09:40:00,43.21,43.79,43.1,43.63,93447.0,34.675,35.1404,34.5867,35.012,93447.0
2019-01-09 09:50:00,43.63,43.96,43.57,43.96,93973.0,35.012,35.2769,34.9639,35.2769,93973.0
2019-01-09 10:00:00,43.95,44.03,43.78,43.95,87870.0,35.2688,35.333,35.1324,35.2688,87870.0
2019-01-09 10:10:00,44.0,44.03,43.86,43.91,111576.0,35.309,35.333,35.1966,35.2367,111576.0
2019-01-09 10:20:00,43.91,44.22,43.87,44.19,157157.0,35.2367,35.4855,35.2046,35.4614,157157.0
2019-01-09 10:30:00,44.17,44.17,43.62,43.66,122766.0,35.4454,35.4454,35.004,35.0361,122766.0
2019-01-09 10:40:00,43.65,43.84,43.46,43.84,117514.0,35.0281,35.1806,34.8756,35.1806,117514.0
2019-01-09 10:50:00,43.84,44.05,43.65,43.66,85423.0,35.1806,35.3491,35.0281,35.0361,85423.0
2019-01-09 11:00:00,43.66,44.0,43.65,43.98,40445.0,35.0361,35.309,35.0281,35.2929,40445.0
2019-01-09 11:10:00,43.99,44.11,43.87,43.9,77529.0,35.3009,35.3972,35.2046,35.2287,77529.0
2019-01-09 11:20:00,43.89,44.14,43.83,44.1,119597.0,35.2207,35.4213,35.1725,35.3892,119597.0
2019-01-09 11:30:00,44.09,44.09,43.85,43.89,56152.0,35.3812,35.3812,35.1886,35.2207,56152.0
2019-01-09 11:40:00,43.9,43.95,43.72,43.91,38615.0,35.2287,35.2688,35.0843,35.2367,38615.0
2019-01-09 11:50:00,43.93,43.95,43.74,43.81,35983.0,35.2528,35.2688,35.1003,35.1565,35983.0
2019-01-09 12:00:00,43.83,43.87,43.71,43.75,68120.0,35.1725,35.2046,35.0762,35.1083,68120.0
2019-01-09 12:10:00,43.74,43.74,43.62,43.69,69794.0,35.1003,35.1003,35.004,35.0602,69794.0
2019-01-09 12:20:00,43.71,43.8,43.63,43.72,103646.0,35.0762,35.1485,35.012,35.0843,103646.0
2019-01-09 12:30:00,43.74,43.79,43.62,43.7,23835.0,35.1003,35.1404,35.004,35.0682,23835.0
2019-01-09 12:40:00,43.7,43.77,43.62,43.73,61059.0,35.0682,35.1244,35.004,35.0923,61059.0
2019-01-09 12:50:00,43.73,43.8,43.67,43.75,23423.0,35.0923,35.1485,35.0441,35.1083,23423.0
2019-01-09 13:00:00,43.75,43.84,43.67,43.69,20943.0,35.1083,35.1806,35.0441,35.0602,20943.0
2019-01-09 13:10:00,43.69,43.96,43.69,43.94,39284.0,35.0602,35.2769,35.0602,35.2608,39284.0
2019-01-09 13:20:00,43.93,43.96,43.86,43.95,25188.0,35.2528,35.2769,35.1966,35.2688,25188.0
2019-01-09 13:30:00,43.96,43.97,43.84,43.91,21497.0,35.2769,35.2849,35.1806,35.2367,21497.0
2019-01-09 13:40:00,43.91,43.99,43.89,43.94,21839.0,35.2367,35.3009,35.2207,35.2608,21839.0
2019-01-09 13:50:00,43.94,43.95,43.86,43.89,41647.0,35.2608,35.2688,35.1966,35.2207,41647.0
2019-01-09 14:00:00,43.91,43.95,43.8,43.95,44971.0,35.2367,35.2688,35.1485,35.2688,44971.0
2019-01-09 14:10:00,43.94,44.05,43.8,43.81,54934.0,35.2608,35.3491,35.1485,35.1565,54934.0
2019-01-09 14:20:00,43.8,43.84,43.72,43.78,56236.0,35.1485,35.1806,35.0843,35.1324,56236.0
2019-01-09 14:30:00,43.78,43.85,43.74,43.79,50562.0,35.1324,35.1886,35.1003,35.1404,50562.0
2019-01-09 14:40:00,43.78,43.95,43.77,43.95,48500.0,35.1324,35.2688,35.1244,35.2688,48500.0
2019-01-09 14:50:00,43.95,43.99,43.86,43.98,63023.0,35.2688,35.3009,35.1966,35.2929,63023.0
2019-01-09 15:00:00,43.96,44.08,43.92,44.05,78070.0,35.2769,35.3732,35.2448,35.3491,78070.0
2019-01-09 15:10:00,44.05,44.19,44.01,44.09,68817.0,35.3491,35.4614,35.317,35.3812,68817.0
2019-01-09 15:20:00,44.09,44.21,44.07,44.09,77898.0,35.3812,35.4775,35.3651,35.3812,77898.0
2019-01-09 15:30:00,44.08,44.08,43.88,43.88,92881.0,35.3732,35.3732,35.2127,35.2127,92881.0
2019-01-09 15:40:00,43.88,43.91,43.68,43.72,142083.0,35.2127,35.2367,35.0522,35.0843,142083.0
2019-01-09 15:50:00,43.72,43.85,43.7,43.8,253557.0,35.0843,35.1886,35.0682,35.1485,253557.0
2019-01-10 09:30:00,43.42,43.75,42.9,43.18,111595.0,34.8435,35.1083,34.4262,34.6509,111595.0
2019-01-10 09:40:00,43.18,43.4,42.75,42.75,174309.0,34.6509,34.8275,34.3059,34.3059,174309.0
2019-01-10 09:50:00,42.8,42.85,42.6,42.75,183029.0,34.346,34.3861,34.1855,34.3059,183029.0
2019-01-10 10:00:00,42.75,42.85,42.48,42.68,137088.0,34.3059,34.3861,34.0892,34.2497,137088.0
2019-01-10 10:10:00,42.69,42.71,42.09,42.19,145044.0,34.2577,34.2738,33.7762,33.8565,145044.0
2019-01-10 10:20:00,42.18,42.23,42.07,42.21,79879.0,33.8485,33.8886,33.7602,33.8725,79879.0
2019-01-10 10:30:00,42.21,42.48,42.13,42.48,62457.0,33.8725,34.0892,33.8083,34.0892,62457.0
2019-01-10 10:40:00,42.45,42.75,42.44,42.72,63314.0,34.0651,34.3059,34.0571,34.2818,63314.0
2019-01-10 10:50:00,42.72,42.82,42.58,42.69,113594.0,34.2818,34.362,34.1694,34.2577,113594.0
2019-01-10 11:00:00,42.69,42.71,42.54,42.54,79932.0,34.2577,34.2738,34.1373,34.1373,79932.0
2019-01-10 11:10:00,42.54,42.6,42.41,42.42,131788.0,34.1373,34.1855,34.033,34.0411,131788.0
2019-01-10 11:20:00,42.44,42.64,42.39,42.55,90336.0,34.0571,34.2176,34.017,34.1454,90336.0
2019-01-10 11:30:00,42.55,42.73,42.54,42.65,45079.0,34.1454,34.2898,34.1373,34.2256,45079.0
2019-01-10 11:40:00,42.67,42.71,42.57,42.59,27182.0,34.2417,34.2738,34.1614,34.1775,27182.0
2019-01-10 11:50:00,42.58,42.66,42.57,42.63,44554.0,34.1694,34.2336,34.1614,34.2096,44554.0
2019-01-10 12:00:00,42.62,42.71,42.57,42.59,36195.0,34.2015,34.2738,34.1614,34.1775,36195.0
2019-01-10 12:10:00,42.59,42.73,42.59,42.65,35535.0,34.1775,34.2898,34.1775,34.2256,35535.0
2019-01-10 12:20:00,42.65,42.74,42.63,42.72,30183.0,34.2256,34.2978,34.2096,34.2818,30183.0
2019-01-10 12:30:00,42.72,42.73,42.66,42.68,32663.0,34.2818,34.2898,34.2336,34.2497,32663.0
2019-01-10 12:40:00,42.67,42.77,42.6,42.74,31398.0,34.2417,34.3219,34.1855,34.2978,31398.0
2019-01-10 12:50:00,42.72,42.84,42.66,42.69,41287.0,34.2818,34.3781,34.2336,34.2577,41287.0
2019-01-10 13:00:00,42.68,42.71,42.52,42.53,47475.0,34.2497,34.2738,34.1213,34.1293,47475.0
2019-01-10 13:10:00,42.52,42.57,42.45,42.46,51121.0,34.1213,34.1614,34.0651,34.0731,51121.0
2019-01-10 13:20:00,42.46,42.6,42.4,42.59,44635.0,34.0731,34.1855,34.025,34.1775,44635.0
2019-01-10 13:30:00,42.59,42.65,42.4,42.43,32009.0,34.1775,34.2256,34.025,34.0491,32009.0
2019-01-10 13:40:00,42.44,42.48,42.36,42.37,31164.0,34.0571,34.0892,33.9929,34.0009,31164.0
2019-01-10 13:50:00,42.36,42.43,42.29,42.43,48804.0,33.9929,34.0491,33.9367,34.0491,48804.0
2019-01-10 14:00:00,42.44,42.85,42.44,42.84,35239.0,34.0571,34.3861,34.0571,34.3781,35239.0
2019-01-10 14:10:00,42.84,42.84,42.74,42.79,81066.0,34.3781,34.3781,34.2978,34.338,81066.0
2019-01-10 14:20:00,42.78,42.8,42.69,42.72,28496.0,34.3299,34.346,34.2577,34.2818,28496.0
2019-01-10 14:30:00,42.72,42.73,42.63,42.64,39149.0,34.2818,34.2898,34.2096,34.2176,39149.0
2019-01-10 14:40:00,42.63,42.74,42.6,42.67,125829.0,34.2096,34.2978,34.1855,34.2417,125829.0
2019-01-10 14:50:00,42.66,42.72,42.61,42.62,49689.0,34.2336,34.2818,34.1935,34.2015,49689.0
2019-01-10 15:00:00,42.62,42.76,42.52,42.71,73143.0,34.2015,34.3139,34.1213,34.2738,73143.0
2019-01-10 15:10:00,42.71,42.74,42.61,42.68,104550.0,34.2738,34.2978,34.1935,34.2497,104550.0
2019-01-10 15:20:00,42.67,42.67,42.56,42.59,61792.0,34.2417,34.2417,34.1534,34.1775,61792.0
2019-01-10 15:30:00,42.6,42.68,42.53,42.67,177240.0,34.1855,34.2497,34.1293,34.2417,177240.0
2019-01-10 15:40:00,42.68,42.81,42.68,42.8,246263.0,34.2497,34.354,34.2497,34.346,246263.0
2019-01-10 15:50:00,42.79,42.87,42.67,42.84,349258.0,34.338,34.4022,34.2417,34.3781,349258.0
2019-01-11 09:30:00,42.34,42.71,42.0,42.07,73000.0,33.9769,34.2738,33.704,33.7602,73000.0
2019-01-11 09:40:00,42.08,42.42,42.07,42.13,179836.0,33.7682,34.0411,33.7602,33.8083,179836.0
2019-01-11 09:50:00,42.11,42.24,42.02,42.15,129346.0,33.7923,33.8966,33.7201,33.8244,129346.0
2019-01-11 10:00:00,42.15,42.32,42.12,42.25,83556.0,33.8244,33.9608,33.8003,33.9046,83556.0
2019-01-11 10:10:00,42.24,42.29,42.13,42.16,54421.0,33.8966,33.9367,33.8083,33.8324,54421.0
2019-01-11 10:20:00,42.15,42.18,41.84,42.0,115284.0,33.8244,33.8485,33.5756,33.704,115284.0
2019-01-11 10:30:00,41.99,42.14,41.98,42.1,60419.0,33.696,33.8164,33.688,33.7843,60419.0
2019-01-11 10:40:00,42.09,42.17,41.98,42.0,65028.0,33.7762,33.8404,33.688,33.704,65028.0
2019-01-11 10:50:00,42.01,42.09,41.97,42.03,58064.0,33.712,33.7762,33.6799,33.7281,58064.0
2019-01-11 11:00:00,42.03,42.08,41.99,42.03,61966.0,33.7281,33.7682,33.696,33.7281,61966.0
2019-01-11 11:10:00,42.04,42.06,41.89,41.93,43129.0,33.7361,33.7522,33.6157,33.6478,43129.0
2019-01-11 11:20:00,41.93,42.08,41.89,42.0,42727.0,33.6478,33.7682,33.6157,33.704,42727.0
2019-01-11 11:30:00,42.0,42.15,41.99,42.05,44798.0,33.704,33.8244,33.696,33.7441,44798.0
2019-01-11 11:40:00,42.06,42.11,42.0,42.07,27902.0,33.7522,33.7923,33.704,33.7602,27902.0
2019-01-11 11:50:00,42.07,42.14,42.04,42.14,35519.0,33.7602,33.8164,33.7361,33.8164,35519.0
2019-01-11 12:00:00,42.12,42.17,42.05,42.13,41429.0,33.8003,33.8404,33.7441,33.8083,41429.0
2019-01-11 12:10:00,42.14,42.24,42.11,42.14,26775.0,33.8164,33.8966,33.7923,33.8164,26775.0
2019-01-11 12:20:00,42.15,42.16,42.07,42.08,29489.0,33.8244,33.8324,33.7602,33.7682,29489.0
2019-01-11 12:30:00,42.08,42.34,42.01,42.3,43672.0,33.7682,33.9769,33.712,33.9448,43672.0
2019-01-11 12:40:00,42.28,42.3,42.22,42.27,33741.0,33.9287,33.9448,33.8806,33.9207,33741.0
2019-01-11 12:50:00,42.27,42.4,42.27,42.37,79230.0,33.9207,34.025,33.9207,34.0009,79230.0
2019-01-11 13:00:00,42.38,42.38,42.22,42.29,130218.0,34.009,34.009,33.8806,33.9367,130218.0
2019-01-11 13:10:00,42.3,42.31,42.17,42.2,79250.0,33.9448,33.9528,33.8404,33.8645,79250.0
2019-01-11 13:20:00,42.2,42.28,42.14,42.28,56471.0,33.8645,33.9287,33.8164,33.9287,56471.0
2019-01-11 13:30:00,42.27,42.34,42.25,42.25,43295.0,33.9207,33.9769,33.9046,33.9046,43295.0
2019-01-11 13:40:00,42.26,42.31,42.12,42.12,58036.0,33.9127,33.9528,33.8003,33.8003,58036.0
2019-01-11 13:50:00,42.11,42.33,42.09,42.31,57884.0,33.7923,33.9688,33.7762,33.9528,57884.0
2019-01-11 14:00:00,42.32,42.42,42.12,42.15,65226.0,33.9608,34.0411,33.8003,33.8244,65226.0
2019-01-11 14:10:00,42.15,42.17,42.09,42.1,24373.0,33.8244,33.8404,33.7762,33.7843,24373.0
2019-01-11 14:20:00,42.1,42.12,42.05,42.11,46360.0,33.7843,33.8003,33.7441,33.7923,46360.0
2019-01-11 14:30:00,42.11,42.12,42.04,42.06,29305.0,33.7923,33.8003,33.7361,33.7522,29305.0
2019-01-11 14:40:00,42.06,42.11,42.04,42.08,41484.0,33.7522,33.7923,33.7361,33.7682,41484.0
2019-01-11 14:50:00,42.09,42.13,42.05,42.05,50863.0,33.7762,33.8083,33.7441,33.7441,50863.0
2019-01-11 15:00:00,42.06,42.1,42.04,42.08,69000.0,33.7522,33.7843,33.7361,33.7682,69000.0
2019-01-11 15:10:00,42.08,42.23,42.07,42.19,63507.0,33.7682,33.8886,33.7602,33.8565,63507.0
2019-01-11 15:20:00,42.19,42.2,42.07,42.09,51204.0,33.8565,33.8645,33.7602,33.7762,51204.0
2019-01-11 15:30:00,42.09,42.19,42.07,42.08,85956.0,33.7762,33.8565,33.7602,33.7682,85956.0
2019-01-11 15:40:00,42.08,42.15,42.06,42.07,117337.0,33.7682,33.8244,33.7522,33.7602,117337.0
2019-01-11 15:50:00,42.08,42.11,42.05,42.1,254249.0,33.7682,33.7923,33.7441,33.7843,254249.0
2019-01-14 09:30:00,41.5,41.93,41.31,41.85,54436.0,33.3028,33.6478,33.1503,33.5836,54436.0
2019-01-14 09:40:00,41.88,41.99,41.63,41.9,49334.0,33.6077,33.696,33.4071,33.6238,49334.0
2019-01-14 09:50:00,41.94,42.03,41.6,41.71,79467.0,33.6559,33.7281,33.383,33.4713,79467.0
2019-01-14 10:00:00,41.7,41.9,41.61,41.78,23793.0,33.4633,33.6238,33.391,33.5275,23793.0
2019-01-14 10:10:00,41.8,41.89,41.7,41.79,34769.0,33.5435,33.6157,33.4633,33.5355,34769.0
2019-01-14 10:20:00,41.8,41.9,41.71,41.8,41374.0,33.5435,33.6238,33.4713,33.5435,41374.0
2019-01-14 10:30:00,41.8,41.81,41.69,41.8,23527.0,33.5435,33.5515,33.4552,33.5435,23527.0
2019-01-14 10:40:00,41.79,41.89,41.74,41.76,30016.0,33.5355,33.6157,33.4954,33.5114,30016.0
2019-01-14 10:50:00,41.76,41.81,41.58,41.65,64137.0,33.5114,33.5515,33.367,33.4231,64137.0
2019-01-14 11:00:00,41.64,41.7,41.51,41.52,57635.0,33.4151,33.4633,33.3108,33.3188,57635.0
2019-01-14 11:10:00,41.51,41.53,41.31,41.38,40341.0,33.3108,33.3268,33.1503,33.2065,40341.0
2019-01-14 11:20:00,41.37,41.44,41.26,41.43,55506.0,33.1984,33.2546,33.1102,33.2466,55506.0
2019-01-14 11:30:00,41.44,41.6,41.41,41.53,30847.0,33.2546,33.383,33.2305,33.3268,30847.0
2019-01-14 11:40:00,41.54,41.56,41.35,41.37,35093.0,33.3349,33.3509,33.1824,33.1984,35093.0
2019-01-14 11:50:00,41.38,41.41,41.27,41.37,18257.0,33.2065,33.2305,33.1182,33.1984,18257.0
2019-01-14 12:00:00,41.37,41.54,41.37,41.52,27220.0,33.1984,33.3349,33.1984,33.3188,27220.0
2019-01-14 12:10:00,41.52,41.64,41.5,41.61,20825.0,33.3188,33.4151,33.3028,33.391,20825.0
2019-01-14 12:20:00,41.61,41.74,41.61,41.7,14543.0,33.391,33.4954,33.391,33.4633,14543.0
2019-01-14 12:30:00,41.73,41.73,41.62,41.69,14340.0,33.4873,33.4873,33.3991,33.4552,14340.0
2019-01-14 12:40:00,41.7,41.82,41.68,41.79,17153.0,33.4633,33.5596,33.4472,33.5355,17153.0
2019-01-14 12:50:00,41.8,41.84,41.71,41.75,18798.0,33.5435,33.5756,33.4713,33.5034,18798.0
2019-01-14 13:00:00,41.75,41.83,41.74,41.79,16210.0,33.5034,33.5676,33.4954,33.5355,16210.0
2019-01-14 13:10:00,41.8,41.93,41.8,41.93,50539.0,33.5435,33.6478,33.5435,33.6478,50539.0
2019-01-14 13:20:00,41.93,41.98,41.87,41.95,48905.0,33.6478,33.688,33.5997,33.6639,48905.0
2019-01-14 13:30:00,41.96,42.0,41.9,41.9,16920.0,33.6719,33.704,33.6238,33.6238,16920.0
2019-01-14 13:40:00,41.9,41.97,41.88,41.93,21997.0,33.6238,33.6799,33.6077,33.6478,21997.0
2019-01-14 13:50:00,41.94,41.97,41.91,41.94,25757.0,33.6559,33.6799,33.6318,33.6559,25757.0
2019-01-14 14:00:00,41.94,42.02,41.91,41.98,28405.0,33.6559,33.7201,33.6318,33.688,28405.0
2019-01-14 14:10:00,41.98,41.99,41.89,41.95,31392.0,33.688,33.696,33.6157,33.6639,31392.0
2019-01-14 14:20:00,41.96,41.96,41.83,41.92,44495.0,33.6719,33.6719,33.5676,33.6398,44495.0
2019-01-14 14:30:00,41.93,41.95,41.89,41.91,22830.0,33.6478,33.6639,33.6157,33.6318,22830.0
2019-01-14 14:40:00,41.91,41.98,41.88,41.97,17423.0,33.6318,33.688,33.6077,33.6799,17423.0
2019-01-14 14:50:00,41.96,42.1,41.96,42.05,18787.0,33.6719,33.7843,33.6719,33.7441,18787.0
2019-01-14 15:00:00,42.06,42.08,42.02,42.03,33208.0,33.7522,33.7682,33.7201,33.7281,33208.0
2019-01-14 15:10:00,42.04,42.08,41.94,42.05,25491.0,33.7361,33.7682,33.6559,33.7441,25491.0
2019-01-14 15:20:00,42.05,42.09,42.03,42.04,34305.0,33.7441,33.7762,33.7281,33.7361,34305.0
2019-01-14 15:30:00,42.05,42.07,41.91,41.92,56859.0,33.7441,33.7602,33.6318,33.6398,56859.0
2019-01-14 15:40:00,41.92,41.93,41.81,41.84,115201.0,33.6398,33.6478,33.5515,33.5756,115201.0
2019-01-14 15:50:00,41.84,41.93,41.84,41.9,185859.0,33.5756,33.6478,33.5756,33.6238,185859.0
2019-01-15 09:30:00,42.03,42.68,41.93,42.63,40959.0,33.7281,34.2497,33.6478,34.2096,40959.0
2019-01-15 09:40:00,42.64,42.78,42.42,42.45,22873.0,34.2176,34.3299,34.0411,34.0651,22873.0
2019-01-15 09:50:00,42.42,42.58,42.37,42.54,48229.0,34.0411,34.1694,34.0009,34.1373,48229.0
2019-01-15 10:00:00,42.55,42.75,42.55,42.66,58638.0,34.1454,34.3059,34.1454,34.2336,58638.0
2019-01-15 10:10:00,42.67,42.67,42.36,42.52,51273.0,34.2417,34.2417,33.9929,34.1213,51273.0
2019-01-15 10:20:00,42.53,42.56,42.38,42.42,37454.0,34.1293,34.1534,34.009,34.0411,37454.0
2019-01-15 10:30:00,42.42,42.49,42.36,42.47,73466.0,34.0411,34.0972,33.9929,34.0812,73466.0
2019-01-15 10:40:00,42.48,42.73,42.48,42.73,26902.0,34.0892,34.2898,34.0892,34.2898,26902.0
2019-01-15 10:50:00,42.74,42.85,42.67,42.71,53031.0,34.2978,34.3861,34.2417,34.2738,53031.0
2019-01-15 11:00:00,42.72,42.77,42.67,42.69,17197.0,34.2818,34.3219,34.2417,34.2577,17197.0
2019-01-15 11:10:00,42.68,42.69,42.54,42.57,19905.0,34.2497,34.2577,34.1373,34.1614,19905.0
2019-01-15 11:20:00,42.61,42.64,42.5,42.61,22160.0,34.1935,34.2176,34.1052,34.1935,22160.0
2019-01-15 11:30:00,42.58,42.58,42.47,42.55,16542.0,34.1694,34.1694,34.0812,34.1454,16542.0
2019-01-15 11:40:00,42.55,42.63,42.52,42.55,12800.0,34.1454,34.2096,34.1213,34.1454,12800.0
2019-01-15 11:50:00,42.54,42.62,42.48,42.61,20749.0,34.1373,34.2015,34.0892,34.1935,20749.0
2019-01-15 12:00:00,42.59,42.69,42.5,42.52,20255.0,34.1775,34.2577,34.1052,34.1213,20255.0
2019-01-15 12:10:00,42.51,42.54,42.46,42.48,16473.0,34.1133,34.1373,34.0731,34.0892,16473.0
2019-01-15 12:20:00,42.49,42.55,42.43,42.44,14904.0,34.0972,34.1454,34.0491,34.0571,14904.0
2019-01-15 12:30:00,42.44,42.49,42.38,42.4,19614.0,34.0571,34.0972,34.009,34.025,19614.0
2019-01-15 12:40:00,42.42,42.43,42.34,42.4,14419.0,34.0411,34.0491,33.9769,34.025,14419.0
2019-01-15 12:50:00,42.41,42.45,42.37,42.4,21307.0,34.033,34.0651,34.0009,34.025,21307.0
2019-01-15 13:00:00,42.41,42.42,42.28,42.36,27919.0,34.033,34.0411,33.9287,33.9929,27919.0
2019-01-15 13:10:00,42.36,42.44,42.36,42.4,16757.0,33.9929,34.0571,33.9929,34.025,16757.0
2019-01-15 13:20:00,42.41,42.53,42.39,42.52,17664.0,34.033,34.1293,34.017,34.1213,17664.0
2019-01-15 13:30:00,42.52,42.57,42.47,42.48,18286.0,34.1213,34.1614,34.0812,34.0892,18286.0
2019-01-15 13:40:00,42.48,42.52,42.43,42.46,17675.0,34.0892,34.1213,34.0491,34.0731,17675.0
2019-01-15 13:50:00,42.46,42.52,42.43,42.5,22552.0,34.0731,34.1213,34.0491,34.1052,22552.0
2019-01-15 14:00:00,42.5,42.59,42.49,42.53,16799.0,34.1052,34.1775,34.0972,34.1293,16799.0
2019-01-15 14:10:00,42.53,42.57,42.5,42.55,25857.0,34.1293,34.1614,34.1052,34.1454,25857.0
2019-01-15 14:20:00,42.55,42.56,42.49,42.49,33011.0,34.1454,34.1534,34.0972,34.0972,33011.0
2019-01-15 14:30:00,42.48,42.52,42.39,42.43,31903.0,34.0892,34.1213,34.017,34.0491,31903.0
2019-01-15 14:40:00,42.43,42.54,42.42,42.48,21640.0,34.0491,34.1373,34.0411,34.0892,21640.0
2019-01-15 14:50:00,42.49,42.65,42.49,42.64,21076.0,34.0972,34.2256,34.0972,34.2176,21076.0
2019-01-15 15:00:00,42.63,42.65,42.56,42.64,25649.0,34.2096,34.2256,34.1534,34.2176,25649.0
2019-01-15 15:10:00,42.63,42.66,42.58,42.63,36532.0,34.2096,34.2336,34.1694,34.2096,36532.0
2019-01-15 15:20:00,42.62,42.62,42.5,42.58,44250.0,34.2015,34.2015,34.1052,34.1694,44250.0
2019-01-15 15:30:00,42.59,42.62,42.51,42.59,44668.0,34.1775,34.2015,34.1133,34.1775,44668.0
2019-01-15 15:40:00,42.59,42.67,42.54,42.55,90542.0,34.1775,34.2417,34.1373,34.1454,90542.0
2019-01-15 15:50:00,42.55,42.56,42.4,42.52,168571.0,34.1454,34.1534,34.025,34.1213,168571.0
2019-01-16 09:30:00,42.36,43.25,42.36,43.2,54174.0,33.9929,34.7071,33.9929,34.667,54174.0
2019-01-16 09:40:00,43.19,43.2,42.87,42.97,59673.0,34.659,34.667,34.4022,34.4824,59673.0
2019-01-16 09:50:00,42.98,43.03,42.73,42.82,24784.0,34.4904,34.5306,34.2898,34.362,24784.0
2019-01-16 10:00:00,42.8,42.94,42.77,42.91,19201.0,34.346,34.4583,34.3219,34.4343,19201.0
2019-01-16 10:10:00,42.93,43.0,42.88,42.97,25622.0,34.4503,34.5065,34.4102,34.4824,25622.0
2019-01-16 10:20:00,42.97,43.12,42.88,42.93,59393.0,34.4824,34.6028,34.4102,34.4503,59393.0
2019-01-16 10:30:00,42.92,42.96,42.65,42.65,23509.0,34.4423,34.4744,34.2256,34.2256,23509.0
2019-01-16 10:40:00,42.68,42.84,42.62,42.84,9466.0,34.2497,34.3781,34.2015,34.3781,9466.0
2019-01-16 10:50:00,42.85,42.88,42.74,42.83,46469.0,34.3861,34.4102,34.2978,34.3701,46469.0
2019-01-16 11:00:00,42.84,42.9,42.66,42.75,25874.0,34.3781,34.4262,34.2336,34.3059,25874.0
2019-01-16 11:10:00,42.74,42.75,42.62,42.66,32349.0,34.2978,34.3059,34.2015,34.2336,32349.0
2019-01-16 11:20:00,42.69,42.76,42.66,42.76,23573.0,34.2577,34.3139,34.2336,34.3139,23573.0
2019-01-16 11:30:00,42.74,42.76,42.65,42.67,33457.0,34.2978,34.3139,34.2256,34.2417,33457.0
2019-01-16 11:40:00,42.65,42.8,42.62,42.62,14439.0,34.2256,34.346,34.2015,34.2015,14439.0
2019-01-16 11:50:00,42.62,42.73,42.61,42.7,18202.0,34.2015,34.2898,34.1935,34.2657,18202.0
2019-01-16 12:00:00,42.71,42.71,42.64,42.7,21079.0,34.2738,34.2738,34.2176,34.2657,21079.0
2019-01-16 12:10:00,42.69,42.75,42.64,42.73,16855.0,34.2577,34.3059,34.2176,34.2898,16855.0
2019-01-16 12:20:00,42.73,42.74,42.62,42.66,20469.0,34.2898,34.2978,34.2015,34.2336,20469.0
2019-01-16 12:30:00,42.67,42.73,42.61,42.66,23858.0,34.2417,34.2898,34.1935,34.2336,23858.0
2019-01-16 12:40:00,42.67,42.69,42.61,42.67,21946.0,34.2417,34.2577,34.1935,34.2417,21946.0
2019-01-16 12:50:00,42.67,42.67,42.55,42.59,21345.0,34.2417,34.2417,34.1454,34.1775,21345.0
2019-01-16 13:00:00,42.58,42.65,42.57,42.64,16708.0,34.1694,34.2256,34.1614,34.2176,16708.0
2019-01-16 13:10:00,42.64,42.69,42.62,42.69,11981.0,34.2176,34.2577,34.2015,34.2577,11981.0
2019-01-16 13:20:00,42.7,42.73,42.67,42.7,18951.0,34.2657,34.2898,34.2417,34.2657,18951.0
2019-01-16 13:30:00,42.68,42.76,42.66,42.71,42746.0,34.2497,34.3139,34.2336,34.2738,42746.0
2019-01-16 13:40:00,42.71,42.72,42.66,42.71,19852.0,34.2738,34.2818,34.2336,34.2738,19852.0
2019-01-16 13:50:00,42.71,42.8,42.69,42.8,27092.0,34.2738,34.346,34.2577,34.346,27092.0
2019-01-16 14:00:00,42.8,42.89,42.8,42.89,23829.0,34.346,34.4182,34.346,34.4182,23829.0
2019-01-16 14:10:00,42.88,42.95,42.85,42.9,40315.0,34.4102,34.4664,34.3861,34.4262,40315.0
2019-01-16 14:20:00,42.91,43.1,42.91,43.03,46219.0,34.4343,34.5867,34.4343,34.5306,46219.0
2019-01-16 14:30:00,43.03,43.08,42.99,43.05,34458.0,34.5306,34.5707,34.4985,34.5466,34458.0
2019-01-16 14:40:00,43.06,43.07,43.0,43.04,31255.0,34.5546,34.5627,34.5065,34.5386,31255.0
2019-01-16 14:50:00,43.04,43.06,42.94,43.05,29460.0,34.5386,34.5546,34.4583,34.5466,29460.0
2019-01-16 15:00:00,43.05,43.17,43.05,43.09,30881.0,34.5466,34.6429,34.5466,34.5787,30881.0
2019-01-16 15:10:00,43.09,43.17,43.08,43.16,32046.0,34.5787,34.6429,34.5707,34.6349,32046.0
2019-01-16 15:20:00,43.16,43.18,43.09,43.11,31169.0,34.6349,34.6509,34.5787,34.5948,31169.0
2019-01-16 15:30:00,43.12,43.12,43.0,43.01,44919.0,34.6028,34.6028,34.5065,34.5145,44919.0
2019-01-16 15:40:00,43.01,43.02,42.92,42.97,75267.0,34.5145,34.5225,34.4423,34.4824,75267.0
2019-01-16 15:50:00,42.97,42.97,42.73,42.85,229496.0,34.4824,34.4824,34.2898,34.3861,229496.0
2019-01-17 09:30:00,42.42,43.01,42.42,42.72,59408.0,34.0411,34.5145,34.0411,34.2818,59408.0
2019-01-17 09:40:00,42.68,42.84,42.56,42.66,47068.0,34.2497,34.3781,34.1534,34.2336,47068.0
2019-01-17 09:50:00,42.69,42.77,42.62,42.65,28956.0,34.2577,34.3219,34.2015,34.2256,28956.0
2019-01-17 10:00:00,42.65,42.75,42.61,42.7,36842.0,34.2256,34.3059,34.1935,34.2657,36842.0
2019-01-17 10:10:00,42.68,42.77,42.61,42.64,24374.0,34.2497,34.3219,34.1935,34.2176,24374.0
2019-01-17 10:20:00,42.64,42.74,42.6,42.71,33418.0,34.2176,34.2978,34.1855,34.2738,33418.0
2019-01-17 10:30:00,42.69,42.76,42.65,42.67,41748.0,34.2577,34.3139,34.2256,34.2417,41748.0
2019-01-17 10:40:00,42.67,42.75,42.67,42.71,35249.0,34.2417,34.3059,34.2417,34.2738,35249.0
2019-01-17 10:50:00,42.71,42.79,42.68,42.78,51154.0,34.2738,34.338,34.2497,34.3299,51154.0
2019-01-17 11:00:00,42.77,42.82,42.71,42.76,32425.0,34.3219,34.362,34.2738,34.3139,32425.0
2019-01-17 11:10:00,42.77,42.8,42.71,42.73,31780.0,34.3219,34.346,34.2738,34.2898,31780.0
2019-01-17 11:20:00,42.73,42.75,42.69,42.72,21839.0,34.2898,34.3059,34.2577,34.2818,21839.0
2019-01-17 11:30:00,42.71,42.78,42.68,42.76,25700.0,34.2738,34.3299,34.2497,34.3139,25700.0
2019-01-17 11:40:00,42.76,42.81,42.73,42.79,17334.0,34.3139,34.354,34.2898,34.338,17334.0
2019-01-17 11:50:00,42.78,42.78,42.68,42.7,20317.0,34.3299,34.3299,34.2497,34.2657,20317.0
2019-01-17 12:00:00,42.7,42.71,42.61,42.65,25987.0,34.2657,34.2738,34.1935,34.2256,25987.0
2019-01-17 12:10:00,42.64,42.7,42.62,42.69,32144.0,34.2176,34.2657,34.2015,34.2577,32144.0
2019-01-17 12:20:00,42.68,42.68,42.62,42.65,18351.0,34.2497,34.2497,34.2015,34.2256,18351.0
2019-01-17 12:30:00,42.66,42.68,42.57,42.66,22748.0,34.2336,34.2497,34.1614,34.2336,22748.0
2019-01-17 12:40:00,42.66,42.68,42.56,42.6,14243.0,34.2336,34.2497,34.1534,34.1855,14243.0
2019-01-17 12:50:00,42.59,42.59,42.53,42.55,17086.0,34.1775,34.1775,34.1293,34.1454,17086.0
2019-01-17 13:00:00,42.55,42.68,42.55,42.67,21503.0,34.1454,34.2497,34.1454,34.2417,21503.0
2019-01-17 13:10:00,42.66,42.66,42.64,42.65,13970.0,34.2336,34.2336,34.2176,34.2256,13970.0
2019-01-17 13:20:00,42.65,42.71,42.64,42.66,22034.0,34.2256,34.2738,34.2176,34.2336,22034.0
2019-01-17 13:30:00,42.65,42.67,42.59,42.65,21633.0,34.2256,34.2417,34.1775,34.2256,21633.0
2019-01-17 13:40:00,42.65,42.67,42.59,42.62,27240.0,34.2256,34.2417,34.1775,34.2015,27240.0
2019-01-17 13:50:00,42.63,42.71,42.6,42.69,24042.0,34.2096,34.2738,34.1855,34.2577,24042.0
2019-01-17 14:00:00,42.71,42.9,42.7,42.76,23774.0,34.2738,34.4262,34.2657,34.3139,23774.0
2019-01-17 14:10:00,42.76,42.87,42.76,42.86,13463.0,34.3139,34.4022,34.3139,34.3941,13463.0
2019-01-17 14:20:00,42.87,42.89,42.83,42.89,18553.0,34.4022,34.4182,34.3701,34.4182,18553.0
2019-01-17 14:30:00,42.89,42.97,42.85,42.95,23386.0,34.4182,34.4824,34.3861,34.4664,23386.0
2019-01-17 14:40:00,42.96,43.25,42.96,43.19,29824.0,34.4744,34.7071,34.4744,34.659,29824.0
2019-01-17 14:50:00,43.2,43.21,42.89,42.95,25190.0,34.667,34.675,34.4182,34.4664,25190.0
2019-01-17 15:00:00,42.94,42.95,42.78,42.8,25128.0,34.4583,34.4664,34.3299,34.346,25128.0
2019-01-17 15:10:00,42.81,42.84,42.77,42.83,23239.0,34.354,34.3781,34.3219,34.3701,23239.0
2019-01-17 15:20:00,42.83,42.86,42.65,42.79,57944.0,34.3701,34.3941,34.2256,34.338,57944.0
2019-01-17 15:30:00,42.79,42.86,42.78,42.8,49917.0,34.338,34.3941,34.3299,34.346,49917.0
2019-01-17 15:40:00,42.8,42.81,42.64,42.71,86341.0,34.346,34.354,34.2176,34.2738,86341.0
2019-01-17 15:50:00,42.72,42.79,42.7,42.75,111974.0,34.2818,34.338,34.2657,34.3059,111974.0
2019-01-18 09:30:00,43.22,43.45,43.07,43.21,79893.0,34.683,34.8676,34.5627,34.675,79893.0
2019-01-18 09:40:00,43.24,43.32,43.06,43.17,50888.0,34.6991,34.7633,34.5546,34.6429,50888.0
2019-01-18 09:50:00,43.14,43.21,43.06,43.1,71520.0,34.6188,34.675,34.5546,34.5867,71520.0
2019-01-18 10:00:00,43.11,43.18,43.08,43.1,71493.0,34.5948,34.6509,34.5707,34.5867,71493.0
2019-01-18 10:10:00,43.1,43.37,43.05,43.31,65394.0,34.5867,34.8034,34.5466,34.7553,65394.0
2019-01-18 10:20:00,43.32,43.42,43.18,43.18,62343.0,34.7633,34.8435,34.6509,34.6509,62343.0
2019-01-18 10:30:00,43.17,43.27,43.08,43.12,53360.0,34.6429,34.7232,34.5707,34.6028,53360.0
2019-01-18 10:40:00,43.1,43.35,43.1,43.3,47992.0,34.5867,34.7874,34.5867,34.7472,47992.0
2019-01-18 10:50:00,43.29,43.42,43.26,43.35,33483.0,34.7392,34.8435,34.7151,34.7874,33483.0
2019-01-18 11:00:00,43.35,43.4,43.26,43.26,25051.0,34.7874,34.8275,34.7151,34.7151,25051.0
2019-01-18 11:10:00,43.29,43.29,43.13,43.19,36505.0,34.7392,34.7392,34.6108,34.659,36505.0
2019-01-18 11:20:00,43.18,43.24,43.14,43.21,23025.0,34.6509,34.6991,34.6188,34.675,23025.0
2019-01-18 11:30:00,43.21,43.25,43.17,43.22,23037.0,34.675,34.7071,34.6429,34.683,23037.0
2019-01-18 11:40:00,43.24,43.35,43.23,43.31,24907.0,34.6991,34.7874,34.6911,34.7553,24907.0
2019-01-18 11:50:00,43.33,43.41,43.3,43.4,26552.0,34.7713,34.8355,34.7472,34.8275,26552.0
2019-01-18 12:00:00,43.41,43.46,43.34,43.41,33598.0,34.8355,34.8756,34.7793,34.8355,33598.0
2019-01-18 12:10:00,43.41,43.46,43.39,43.41,26393.0,34.8355,34.8756,34.8195,34.8355,26393.0
2019-01-18 12:20:00,43.43,43.44,43.38,43.42,17232.0,34.8516,34.8596,34.8114,34.8435,17232.0
2019-01-18 12:30:00,43.42,43.47,43.41,43.45,23326.0,34.8435,34.8837,34.8355,34.8676,23326.0
2019-01-18 12:40:00,43.45,43.5,43.35,43.42,22705.0,34.8676,34.9077,34.7874,34.8435,22705.0
2019-01-18 12:50:00,43.42,43.49,43.39,43.48,28829.0,34.8435,34.8997,34.8195,34.8917,28829.0
2019-01-18 13:00:00,43.49,43.55,43.47,43.55,19854.0,34.8997,34.9478,34.8837,34.9478,19854.0
2019-01-18 13:10:00,43.55,43.58,43.48,43.5,25235.0,34.9478,34.9719,34.8917,34.9077,25235.0
2019-01-18 13:20:00,43.52,43.54,43.44,43.48,18173.0,34.9238,34.9398,34.8596,34.8917,18173.0
2019-01-18 13:30:00,43.48,43.52,43.45,43.5,19283.0,34.8917,34.9238,34.8676,34.9077,19283.0
2019-01-18 13:40:00,43.51,43.61,43.5,43.53,49400.0,34.9157,34.996,34.9077,34.9318,49400.0
2019-01-18 13:50:00,43.53,43.59,43.52,43.58,16954.0,34.9318,34.9799,34.9238,34.9719,16954.0
2019-01-18 14:00:00,43.59,43.69,43.59,43.68,21429.0,34.9799,35.0602,34.9799,35.0522,21429.0
2019-01-18 14:10:00,43.68,43.72,43.53,43.54,46818.0,35.0522,35.0843,34.9318,34.9398,46818.0
2019-01-18 14:20:00,43.55,43.59,43.51,43.52,25993.0,34.9478,34.9799,34.9157,34.9238,25993.0
2019-01-18 14:30:00,43.52,43.58,43.44,43.45,18381.0,34.9238,34.9719,34.8596,34.8676,18381.0
2019-01-18 14:40:00,43.45,43.5,43.38,43.39,32717.0,34.8676,34.9077,34.8114,34.8195,32717.0
2019-01-18 14:50:00,43.4,43.5,43.4,43.46,31230.0,34.8275,34.9077,34.8275,34.8756,31230.0
2019-01-18 15:00:00,43.45,43.54,43.43,43.5,31859.0,34.8676,34.9398,34.8516,34.9077,31859.0
2019-01-18 15:10:00,43.5,43.51,43.44,43.48,36201.0,34.9077,34.9157,34.8596,34.8917,36201.0
2019-01-18 15:20:00,43.48,43.51,43.44,43.47,28917.0,34.8917,34.9157,34.8596,34.8837,28917.0
2019-01-18 15:30:00,43.46,43.46,43.3,43.34,48042.0,34.8756,34.8756,34.7472,34.7793,48042.0
2019-01-18 15:40:00,43.35,43.4,43.28,43.39,84159.0,34.7874,34.8275,34.7312,34.8195,84159.0
2019-01-18 15:50:00,43.39,43.57,43.39,43.46,180249.0,34.8195,34.9639,34.8195,34.8756,180249.0
2019-01-22 09:30:00,43.04,43.25,42.72,42.79,56908.0,34.5386,34.7071,34.2818,34.338,56908.0
2019-01-22 09:40:00,42.84,42.89,42.75,42.82,39074.0,34.3781,34.4182,34.3059,34.362,39074.0
2019-01-22 09:50:00,42.79,42.96,42.6,42.95,32666.0,34.338,34.4744,34.1855,34.4664,32666.0
2019-01-22 10:00:00,42.96,43.04,42.6,42.66,30239.0,34.4744,34.5386,34.1855,34.2336,30239.0
2019-01-22 10:10:00,42.67,42.77,42.42,42.47,58125.0,34.2417,34.3219,34.0411,34.0812,58125.0
2019-01-22 10:20:00,42.46,42.68,42.43,42.67,42459.0,34.0731,34.2497,34.0491,34.2417,42459.0
2019-01-22 10:30:00,42.65,42.79,42.58,42.62,30053.0,34.2256,34.338,34.1694,34.2015,30053.0
2019-01-22 10:40:00,42.6,42.71,42.48,42.49,42324.0,34.1855,34.2738,34.0892,34.0972,42324.0
2019-01-22 10:50:00,42.48,42.59,42.46,42.59,24050.0,34.0892,34.1775,34.0731,34.1775,24050.0
2019-01-22 11:00:00,42.59,42.75,42.51,42.6,28632.0,34.1775,34.3059,34.1133,34.1855,28632.0
2019-01-22 11:10:00,42.59,42.76,42.55,42.74,21701.0,34.1775,34.3139,34.1454,34.2978,21701.0
2019-01-22 11:20:00,42.74,42.8,42.61,42.64,25481.0,34.2978,34.346,34.1935,34.2176,25481.0
2019-01-22 11:30:00,42.67,42.94,42.67,42.9,28476.0,34.2417,34.4583,34.2417,34.4262,28476.0
2019-01-22 11:40:00,42.89,42.9,42.71,42.82,35232.0,34.4182,34.4262,34.2738,34.362,35232.0
2019-01-22 11:50:00,42.79,42.83,42.68,42.7,34767.0,34.338,34.3701,34.2497,34.2657,34767.0
2019-01-22 12:00:00,42.73,42.73,42.61,42.7,21134.0,34.2898,34.2898,34.1935,34.2657,21134.0
2019-01-22 12:10:00,42.71,42.83,42.71,42.83,25756.0,34.2738,34.3701,34.2738,34.3701,25756.0
2019-01-22 12:20:00,42.8,42.84,42.75,42.75,11413.0,34.346,34.3781,34.3059,34.3059,11413.0
2019-01-22 12:30:00,42.78,42.78,42.65,42.65,15050.0,34.3299,34.3299,34.2256,34.2256,15050.0
2019-01-22 12:40:00,42.69,42.74,42.58,42.71,41164.0,34.2577,34.2978,34.1694,34.2738,41164.0
2019-01-22 12:50:00,42.68,42.71,42.6,42.61,18926.0,34.2497,34.2738,34.1855,34.1935,18926.0
2019-01-22 13:00:00,42.59,42.61,42.46,42.51,23270.0,34.1775,34.1935,34.0731,34.1133,23270.0
2019-01-22 13:10:00,42.51,42.51,42.34,42.35,30941.0,34.1133,34.1133,33.9769,33.9849,30941.0
2019-01-22 13:20:00,42.34,42.47,42.34,42.45,17546.0,33.9769,34.0812,33.9769,34.0651,17546.0
2019-01-22 13:30:00,42.43,42.43,42.36,42.38,39208.0,34.0491,34.0491,33.9929,34.009,39208.0
2019-01-22 13:40:00,42.38,42.51,42.34,42.51,31052.0,34.009,34.1133,33.9769,34.1133,31052.0
2019-01-22 13:50:00,42.51,42.53,42.4,42.44,28638.0,34.1133,34.1293,34.025,34.0571,28638.0
2019-01-22 14:00:00,42.44,42.5,42.34,42.36,15631.0,34.0571,34.1052,33.9769,33.9929,15631.0
2019-01-22 14:10:00,42.37,42.51,42.35,42.49,22142.0,34.0009,34.1133,33.9849,34.0972,22142.0
2019-01-22 14:20:00,42.46,42.46,42.35,42.35,18753.0,34.0731,34.0731,33.9849,33.9849,18753.0
2019-01-22 14:30:00,42.35,42.4,42.27,42.29,16384.0,33.9849,34.025,33.9207,33.9367,16384.0
2019-01-22 14:40:00,42.29,42.32,42.14,42.16,25719.0,33.9367,33.9608,33.8164,33.8324,25719.0
2019-01-22 14:50:00,42.14,42.28,42.13,42.15,30723.0,33.8164,33.9287,33.8083,33.8244,30723.0
2019-01-22 15:00:00,42.15,42.16,42.04,42.08,67732.0,33.8244,33.8324,33.7361,33.7682,67732.0
2019-01-22 15:10:00,42.09,42.16,42.05,42.13,69276.0,33.7762,33.8324,33.7441,33.8083,69276.0
2019-01-22 15:20:00,42.15,42.3,42.12,42.18,63064.0,33.8244,33.9448,33.8003,33.8485,63064.0
2019-01-22 15:30:00,42.18,42.26,42.05,42.26,94776.0,33.8485,33.9127,33.7441,33.9127,94776.0
2019-01-22 15:40:00,42.25,42.38,42.18,42.23,135311.0,33.9046,34.009,33.8485,33.8886,135311.0
2019-01-22 15:50:00,42.24,42.29,42.16,42.28,174509.0,33.8966,33.9367,33.8324,33.9287,174509.0
2019-01-23 09:30:00,42.55,42.61,42.32,42.51,48939.0,34.1454,34.1935,33.9608,34.1133,48939.0
2019-01-23 09:40:00,42.47,42.5,42.28,42.47,15652.0,34.0812,34.1052,33.9287,34.0812,15652.0
2019-01-23 09:50:00,42.43,42.43,42.15,42.22,57025.0,34.0491,34.0491,33.8244,33.8806,57025.0
2019-01-23 10:00:00,42.3,42.32,41.89,41.99,84826.0,33.9448,33.9608,33.6157,33.696,84826.0
2019-01-23 10:10:00,41.99,42.1,41.98,42.05,25902.0,33.696,33.7843,33.688,33.7441,25902.0
2019-01-23 10:20:00,42.04,42.09,41.85,41.87,29892.0,33.7361,33.7762,33.5836,33.5997,29892.0
2019-01-23 10:30:00,41.88,41.88,41.66,41.69,37698.0,33.6077,33.6077,33.4312,33.4552,37698.0
2019-01-23 10:40:00,41.66,41.66,41.46,41.51,48250.0,33.4312,33.4312,33.2707,33.3108,48250.0
2019-01-23 10:50:00,41.52,41.56,41.41,41.44,47639.0,33.3188,33.3509,33.2305,33.2546,47639.0
2019-01-23 11:00:00,41.45,41.47,41.36,41.41,22545.0,33.2626,33.2787,33.1904,33.2305,22545.0
2019-01-23 11:10:00,41.43,41.57,41.41,41.46,22445.0,33.2466,33.3589,33.2305,33.2707,22445.0
2019-01-23 11:20:00,41.45,41.45,41.25,41.3,26051.0,33.2626,33.2626,33.1022,33.1423,26051.0
2019-01-23 11:30:00,41.3,41.35,41.26,41.33,11775.0,33.1423,33.1824,33.1102,33.1664,11775.0
2019-01-23 11:40:00,41.31,41.33,41.14,41.15,11489.0,33.1503,33.1664,33.0139,33.0219,11489.0
2019-01-23 11:50:00,41.18,41.22,41.03,41.04,20815.0,33.046,33.0781,32.9256,32.9336,20815.0
2019-01-23 12:00:00,41.07,41.15,40.97,40.98,39281.0,32.9577,33.0219,32.8775,32.8855,39281.0
2019-01-23 12:10:00,40.97,41.03,40.9,40.97,24382.0,32.8775,32.9256,32.8213,32.8775,24382.0
2019-01-23 12:20:00,40.99,41.08,40.94,41.05,17408.0,32.8935,32.9657,32.8534,32.9417,17408.0
2019-01-23 12:30:00,41.04,41.08,40.92,40.98,21569.0,32.9336,32.9657,32.8373,32.8855,21569.0
2019-01-23 12:40:00,40.95,41.15,40.91,41.15,17252.0,32.8614,33.0219,32.8293,33.0219,17252.0
2019-01-23 12:50:00,41.12,41.32,41.09,41.26,22681.0,32.9978,33.1583,32.9738,33.1102,22681.0
2019-01-23 13:00:00,41.23,41.23,41.07,41.18,26453.0,33.0861,33.0861,32.9577,33.046,26453.0
2019-01-23 13:10:00,41.18,41.21,41.11,41.18,23160.0,33.046,33.0701,32.9898,33.046,23160.0
2019-01-23 13:20:00,41.19,41.2,41.06,41.07,16633.0,33.054,33.062,32.9497,32.9577,16633.0
2019-01-23 13:30:00,41.06,41.21,41.06,41.17,20189.0,32.9497,33.0701,32.9497,33.038,20189.0
2019-01-23 13:40:00,41.17,41.23,41.12,41.18,10969.0,33.038,33.0861,32.9978,33.046,10969.0
2019-01-23 13:50:00,41.16,41.18,41.1,41.13,18640.0,33.0299,33.046,32.9818,33.0059,18640.0
2019-01-23 14:00:00,41.13,41.28,41.12,41.25,17152.0,33.0059,33.1262,32.9978,33.1022,17152.0
2019-01-23 14:10:00,41.26,41.31,41.16,41.18,20404.0,33.1102,33.1503,33.0299,33.046,20404.0
2019-01-23 14:20:00,41.19,41.31,41.17,41.27,17115.0,33.054,33.1503,33.038,33.1182,17115.0
2019-01-23 14:30:00,41.27,41.28,41.15,41.17,46162.0,33.1182,33.1262,33.0219,33.038,46162.0
2019-01-23 14:40:00,41.17,41.17,41.03,41.05,35469.0,33.038,33.038,32.9256,32.9417,35469.0
2019-01-23 14:50:00,41.05,41.14,41.04,41.13,27174.0,32.9417,33.0139,32.9336,33.0059,27174.0
2019-01-23 15:00:00,41.12,41.26,41.11,41.16,18299.0,32.9978,33.1102,32.9898,33.0299,18299.0
2019-01-23 15:10:00,41.15,41.29,41.13,41.27,17090.0,33.0219,33.1343,33.0059,33.1182,17090.0
2019-01-23 15:20:00,41.26,41.33,41.23,41.25,20281.0,33.1102,33.1664,33.0861,33.1022,20281.0
2019-01-23 15:30:00,41.25,41.26,41.14,41.18,37508.0,33.1022,33.1102,33.0139,33.046,37508.0
2019-01-23 15:40:00,41.19,41.33,41.18,41.32,54417.0,33.054,33.1664,33.046,33.1583,54417.0
2019-01-23 15:50:00,41.32,41.34,41.21,41.27,78880.0,33.1583,33.1744,33.0701,33.1182,78880.0
2019-01-24 09:30:00,41.2,41.24,40.8,40.8,72874.0,33.062,33.0941,32.741,32.741,72874.0
2019-01-24 09:40:00,40.82,40.98,40.66,40.8,41152.0,32.7571,32.8855,32.6287,32.741,41152.0
2019-01-24 09:50:00,40.82,41.04,40.8,40.98,30580.0,32.7571,32.9336,32.741,32.8855,30580.0
2019-01-24 10:00:00,40.96,41.03,40.89,40.98,143392.0,32.8694,32.9256,32.8133,32.8855,143392.0
2019-01-24 10:10:00,40.98,40.99,40.83,40.91,81701.0,32.8855,32.8935,32.7651,32.8293,81701.0
2019-01-24 10:20:00,40.9,41.04,40.87,41.0,301683.0,32.8213,32.9336,32.7972,32.9015,301683.0
2019-01-24 10:30:00,41.0,41.02,40.91,40.96,131357.0,32.9015,32.9176,32.8293,32.8694,131357.0
2019-01-24 10:40:00,40.96,41.04,40.91,40.94,98838.0,32.8694,32.9336,32.8293,32.8534,98838.0
2019-01-24 10:50:00,40.95,41.01,40.91,40.98,116471.0,32.8614,32.9096,32.8293,32.8855,116471.0
2019-01-24 11:00:00,40.97,41.2,40.92,41.12,263726.0,32.8775,33.062,32.8373,32.9978,263726.0
2019-01-24 11:10:00,41.12,41.18,41.03,41.07,152575.0,32.9978,33.046,32.9256,32.9577,152575.0
2019-01-24 11:20:00,41.07,41.25,41.02,41.25,78935.0,32.9577,33.1022,32.9176,33.1022,78935.0
2019-01-24 11:30:00,41.23,41.38,41.2,41.32,40926.0,33.0861,33.2065,33.062,33.1583,40926.0
2019-01-24 11:40:00,41.32,41.47,41.27,41.47,114372.0,33.1583,33.2787,33.1182,33.2787,114372.0
2019-01-24 11:50:00,41.46,41.49,41.35,41.44,129770.0,33.2707,33.2947,33.1824,33.2546,129770.0
2019-01-24 12:00:00,41.44,41.45,41.31,41.31,70590.0,33.2546,33.2626,33.1503,33.1503,70590.0
2019-01-24 12:10:00,41.3,41.33,41.23,41.23,57641.0,33.1423,33.1664,33.0861,33.0861,57641.0
2019-01-24 12:20:00,41.22,41.3,41.15,41.21,68451.0,33.0781,33.1423,33.0219,33.0701,68451.0
2019-01-24 12:30:00,41.21,41.23,41.03,41.09,73069.0,33.0701,33.0861,32.9256,32.9738,73069.0
2019-01-24 12:40:00,41.09,41.12,41.07,41.08,36674.0,32.9738,32.9978,32.9577,32.9657,36674.0
2019-01-24 12:50:00,41.07,41.19,41.05,41.19,52422.0,32.9577,33.054,32.9417,33.054,52422.0
2019-01-24 13:00:00,41.18,41.18,41.06,41.06,35047.0,33.046,33.046,32.9497,32.9497,35047.0
2019-01-24 13:10:00,41.06,41.06,41.0,41.06,20537.0,32.9497,32.9497,32.9015,32.9497,20537.0
2019-01-24 13:20:00,41.07,41.08,41.0,41.01,14383.0,32.9577,32.9657,32.9015,32.9096,14383.0
2019-01-24 13:30:00,41.01,41.14,41.01,41.13,22004.0,32.9096,33.0139,32.9096,33.0059,22004.0
2019-01-24 13:40:00,41.14,41.16,41.06,41.07,28476.0,33.0139,33.0299,32.9497,32.9577,28476.0
2019-01-24 13:50:00,41.08,41.1,41.03,41.04,31980.0,32.9657,32.9818,32.9256,32.9336,31980.0
2019-01-24 14:00:00,41.04,41.1,40.98,41.07,21974.0,32.9336,32.9818,32.8855,32.9577,21974.0
2019-01-24 14:10:00,41.08,41.12,41.0,41.11,89231.0,32.9657,32.9978,32.9015,32.9898,89231.0
2019-01-24 14:20:00,41.12,41.25,41.09,41.25,47238.0,32.9978,33.1022,32.9738,33.1022,47238.0
2019-01-24 14:30:00,41.25,41.25,41.18,41.2,37623.0,33.1022,33.1022,33.046,33.062,37623.0
2019-01-24 14:40:00,41.2,41.21,41.18,41.2,42785.0,33.062,33.0701,33.046,33.062,42785.0
2019-01-24 14:50:00,41.2,41.27,41.19,41.19,33732.0,33.062,33.1182,33.054,33.054,33732.0
2019-01-24 15:00:00,41.18,41.21,41.13,41.2,25600.0,33.046,33.0701,33.0059,33.062,25600.0
2019-01-24 15:10:00,41.2,41.21,41.15,41.19,41975.0,33.062,33.0701,33.0219,33.054,41975.0
2019-01-24 15:20:00,41.18,41.21,41.15,41.21,27258.0,33.046,33.0701,33.0219,33.0701,27258.0
2019-01-24 15:30:00,41.21,41.26,41.17,41.19,59003.0,33.0701,33.1102,33.038,33.054,59003.0
2019-01-24 15:40:00,41.2,41.25,41.16,41.22,74089.0,33.062,33.1022,33.0299,33.0781,74089.0
2019-01-24 15:50:00,41.22,41.3,41.11,41.26,204525.0,33.0781,33.1423,32.9898,33.1102,204525.0
2019-01-25 09:30:00,41.73,42.05,41.66,41.77,108023.0,33.4873,33.7441,33.4312,33.5194,108023.0
2019-01-25 09:40:00,41.77,42.1,41.76,42.02,27786.0,33.5194,33.7843,33.5114,33.7201,27786.0
2019-01-25 09:50:00,42.0,42.18,41.98,42.05,51328.0,33.704,33.8485,33.688,33.7441,51328.0
2019-01-25 10:00:00,42.06,42.22,42.01,42.22,58185.0,33.7522,33.8806,33.712,33.8806,58185.0
2019-01-25 10:10:00,42.21,42.25,42.1,42.14,30594.0,33.8725,33.9046,33.7843,33.8164,30594.0
2019-01-25 10:20:00,42.14,42.16,41.97,42.15,29242.0,33.8164,33.8324,33.6799,33.8244,29242.0
2019-01-25 10:30:00,42.1,42.16,42.03,42.07,16880.0,33.7843,33.8324,33.7281,33.7602,16880.0
2019-01-25 10:40:00,42.06,42.16,42.02,42.09,16111.0,33.7522,33.8324,33.7201,33.7762,16111.0
2019-01-25 10:50:00,42.11,42.16,42.0,42.13,22790.0,33.7923,33.8324,33.704,33.8083,22790.0
2019-01-25 11:00:00,42.13,42.22,42.13,42.15,19895.0,33.8083,33.8806,33.8083,33.8244,19895.0
2019-01-25 11:10:00,42.15,42.24,42.14,42.18,43990.0,33.8244,33.8966,33.8164,33.8485,43990.0
2019-01-25 11:20:00,42.2,42.26,42.16,42.22,29795.0,33.8645,33.9127,33.8324,33.8806,29795.0
2019-01-25 11:30:00,42.22,42.25,42.18,42.22,30751.0,33.8806,33.9046,33.8485,33.8806,30751.0
2019-01-25 11:40:00,42.21,42.48,42.21,42.46,55963.0,33.8725,34.0892,33.8725,34.0731,55963.0
2019-01-25 11:50:00,42.45,42.53,42.43,42.53,21733.0,34.0651,34.1293,34.0491,34.1293,21733.0
2019-01-25 12:00:00,42.51,42.58,42.48,42.56,21350.0,34.1133,34.1694,34.0892,34.1534,21350.0
2019-01-25 12:10:00,42.56,42.57,42.48,42.52,48027.0,34.1534,34.1614,34.0892,34.1213,48027.0
2019-01-25 12:20:00,42.52,42.53,42.44,42.48,48222.0,34.1213,34.1293,34.0571,34.0892,48222.0
2019-01-25 12:30:00,42.48,42.48,42.37,42.46,39049.0,34.0892,34.0892,34.0009,34.0731,39049.0
2019-01-25 12:40:00,42.46,42.47,42.33,42.39,49873.0,34.0731,34.0812,33.9688,34.017,49873.0
2019-01-25 12:50:00,42.38,42.49,42.34,42.48,42424.0,34.009,34.0972,33.9769,34.0892,42424.0
2019-01-25 13:00:00,42.49,42.66,42.49,42.66,27794.0,34.0972,34.2336,34.0972,34.2336,27794.0
2019-01-25 13:10:00,42.67,42.73,42.63,42.69,30990.0,34.2417,34.2898,34.2096,34.2577,30990.0
2019-01-25 13:20:00,42.69,42.74,42.63,42.73,18549.0,34.2577,34.2978,34.2096,34.2898,18549.0
2019-01-25 13:30:00,42.74,42.78,42.7,42.74,19921.0,34.2978,34.3299,34.2657,34.2978,19921.0
2019-01-25 13:40:00,42.74,42.86,42.74,42.83,27532.0,34.2978,34.3941,34.2978,34.3701,27532.0
2019-01-25 13:50:00,42.85,42.9,42.76,42.77,49604.0,34.3861,34.4262,34.3139,34.3219,49604.0
2019-01-25 14:00:00,42.76,42.77,42.66,42.67,25541.0,34.3139,34.3219,34.2336,34.2417,25541.0
2019-01-25 14:10:00,42.67,42.67,42.58,42.61,13312.0,34.2417,34.2417,34.1694,34.1935,13312.0
2019-01-25 14:20:00,42.63,42.63,42.49,42.5,29310.0,34.2096,34.2096,34.0972,34.1052,29310.0
2019-01-25 14:30:00,42.5,42.53,42.47,42.5,38864.0,34.1052,34.1293,34.0812,34.1052,38864.0
2019-01-25 14:40:00,42.49,42.57,42.49,42.54,29765.0,34.0972,34.1614,34.0972,34.1373,29765.0
2019-01-25 14:50:00,42.53,42.62,42.51,42.62,37730.0,34.1293,34.2015,34.1133,34.2015,37730.0
2019-01-25 15:00:00,42.62,42.62,42.56,42.62,48386.0,34.2015,34.2015,34.1534,34.2015,48386.0
2019-01-25 15:10:00,42.62,42.63,42.59,42.63,43715.0,34.2015,34.2096,34.1775,34.2096,43715.0
2019-01-25 15:20:00,42.62,42.63,42.55,42.56,43015.0,34.2015,34.2096,34.1454,34.1534,43015.0
2019-01-25 15:30:00,42.57,42.59,42.45,42.46,111543.0,34.1614,34.1775,34.0651,34.0731,111543.0
2019-01-25 15:40:00,42.46,42.73,42.41,42.72,163595.0,34.0731,34.2898,34.033,34.2818,163595.0
2019-01-25 15:50:00,42.71,42.77,42.48,42.57,342910.0,34.2738,34.3219,34.0892,34.1614,342910.0
2019-01-28 09:30:00,41.66,42.05,41.66,41.87,51396.0,33.4312,33.7441,33.4312,33.5997,51396.0
2019-01-28 09:40:00,41.86,41.9,41.63,41.66,52687.0,33.5917,33.6238,33.4071,33.4312,52687.0
2019-01-28 09:50:00,41.6,41.76,41.54,41.71,49645.0,33.383,33.5114,33.3349,33.4713,49645.0
2019-01-28 10:00:00,41.68,41.79,41.6,41.79,38919.0,33.4472,33.5355,33.383,33.5355,38919.0
2019-01-28 10:10:00,41.79,41.9,41.74,41.89,27132.0,33.5355,33.6238,33.4954,33.6157,27132.0
2019-01-28 10:20:00,41.91,42.1,41.89,42.1,34807.0,33.6318,33.7843,33.6157,33.7843,34807.0
2019-01-28 10:30:00,42.11,42.17,42.08,42.14,36536.0,33.7923,33.8404,33.7682,33.8164,36536.0
2019-01-28 10:40:00,42.13,42.25,42.1,42.11,26814.0,33.8083,33.9046,33.7843,33.7923,26814.0
2019-01-28 10:50:00,42.09,42.18,42.06,42.1,34608.0,33.7762,33.8485,33.7522,33.7843,34608.0
2019-01-28 11:00:00,42.08,42.19,41.99,42.19,50174.0,33.7682,33.8565,33.696,33.8565,50174.0
2019-01-28 11:10:00,42.18,42.24,42.16,42.21,27379.0,33.8485,33.8966,33.8324,33.8725,27379.0
2019-01-28 11:20:00,42.22,42.26,42.16,42.18,19117.0,33.8806,33.9127,33.8324,33.8485,19117.0
2019-01-28 11:30:00,42.18,42.21,41.97,41.98,20970.0,33.8485,33.8725,33.6799,33.688,20970.0
2019-01-28 11:40:00,41.95,41.99,41.88,41.97,24012.0,33.6639,33.696,33.6077,33.6799,24012.0
2019-01-28 11:50:00,41.95,42.04,41.84,41.87,31439.0,33.6639,33.7361,33.5756,33.5997,31439.0
2019-01-28 12:00:00,41.87,41.89,41.77,41.86,21273.0,33.5997,33.6157,33.5194,33.5917,21273.0
2019-01-28 12:10:00,41.86,41.9,41.82,41.86,32170.0,33.5917,33.6238,33.5596,33.5917,32170.0
2019-01-28 12:20:00,41.85,41.98,41.85,41.91,33755.0,33.5836,33.688,33.5836,33.6318,33755.0
2019-01-28 12:30:00,41.91,41.93,41.82,41.85,15219.0,33.6318,33.6478,33.5596,33.5836,15219.0
2019-01-28 12:40:00,41.84,41.91,41.84,41.88,13691.0,33.5756,33.6318,33.5756,33.6077,13691.0
2019-01-28 12:50:00,41.88,41.91,41.79,41.86,26158.0,33.6077,33.6318,33.5355,33.5917,26158.0
2019-01-28 13:00:00,41.83,41.92,41.83,41.9,15137.0,33.5676,33.6398,33.5676,33.6238,15137.0
2019-01-28 13:10:00,41.91,41.94,41.87,41.92,20902.0,33.6318,33.6559,33.5997,33.6398,20902.0
2019-01-28 13:20:00,41.92,41.98,41.9,41.91,15635.0,33.6398,33.688,33.6238,33.6318,15635.0
2019-01-28 13:30:00,41.93,41.98,41.88,41.94,37188.0,33.6478,33.688,33.6077,33.6559,37188.0
2019-01-28 13:40:00,41.94,41.98,41.91,41.96,16646.0,33.6559,33.688,33.6318,33.6719,16646.0
2019-01-28 13:50:00,41.96,42.01,41.92,41.98,15082.0,33.6719,33.712,33.6398,33.688,15082.0
2019-01-28 14:00:00,41.98,42.01,41.93,41.97,19611.0,33.688,33.712,33.6478,33.6799,19611.0
2019-01-28 14:10:00,41.98,42.01,41.95,41.98,35793.0,33.688,33.712,33.6639,33.688,35793.0
2019-01-28 14:20:00,41.98,42.0,41.93,41.96,25444.0,33.688,33.704,33.6478,33.6719,25444.0
2019-01-28 14:30:00,41.97,42.08,41.96,42.08,17870.0,33.6799,33.7682,33.6719,33.7682,17870.0
2019-01-28 14:40:00,42.08,42.21,42.01,42.2,23246.0,33.7682,33.8725,33.712,33.8645,23246.0
2019-01-28 14:50:00,42.2,42.28,42.19,42.22,22367.0,33.8645,33.9287,33.8565,33.8806,22367.0
2019-01-28 15:00:00,42.22,42.23,42.11,42.19,28165.0,33.8806,33.8886,33.7923,33.8565,28165.0
2019-01-28 15:10:00,42.19,42.31,42.18,42.31,24084.0,33.8565,33.9528,33.8485,33.9528,24084.0
2019-01-28 15:20:00,42.32,42.38,42.31,42.35,35226.0,33.9608,34.009,33.9528,33.9849,35226.0
2019-01-28 15:30:00,42.34,42.34,42.25,42.29,36672.0,33.9769,33.9769,33.9046,33.9367,36672.0
2019-01-28 15:40:00,42.29,42.37,42.29,42.37,86323.0,33.9367,34.0009,33.9367,34.0009,86323.0
2019-01-28 15:50:00,42.36,42.52,42.23,42.46,270257.0,33.9929,34.1213,33.8886,34.0731,270257.0
2019-01-29 09:30:00,43.1,43.22,42.78,42.89,107833.0,34.5867,34.683,34.3299,34.4182,107833.0
2019-01-29 09:40:00,42.9,43.13,42.85,43.13,78153.0,34.4262,34.6108,34.3861,34.6108,78153.0
2019-01-29 09:50:00,43.12,43.16,42.91,42.98,61598.0,34.6028,34.6349,34.4343,34.4904,61598.0
2019-01-29 10:00:00,42.95,43.15,42.92,43.06,66689.0,34.4664,34.6269,34.4423,34.5546,66689.0
2019-01-29 10:10:00,43.07,43.29,43.03,43.21,55073.0,34.5627,34.7392,34.5306,34.675,55073.0
2019-01-29 10:20:00,43.21,43.27,43.1,43.27,52834.0,34.675,34.7232,34.5867,34.7232,52834.0
2019-01-29 10:30:00,43.26,43.27,43.15,43.23,42568.0,34.7151,34.7232,34.6269,34.6911,42568.0
2019-01-29 10:40:00,43.23,43.3,43.13,43.22,26758.0,34.6911,34.7472,34.6108,34.683,26758.0
2019-01-29 10:50:00,43.22,43.24,43.08,43.18,41228.0,34.683,34.6991,34.5707,34.6509,41228.0
2019-01-29 11:00:00,43.18,43.24,43.11,43.23,37751.0,34.6509,34.6991,34.5948,34.6911,37751.0
2019-01-29 11:10:00,43.23,43.26,43.16,43.22,36886.0,34.6911,34.7151,34.6349,34.683,36886.0
2019-01-29 11:20:00,43.21,43.28,43.12,43.27,28250.0,34.675,34.7312,34.6028,34.7232,28250.0
2019-01-29 11:30:00,43.28,43.39,43.28,43.38,29423.0,34.7312,34.8195,34.7312,34.8114,29423.0
2019-01-29 11:40:00,43.38,43.39,43.31,43.33,34643.0,34.8114,34.8195,34.7553,34.7713,34643.0
2019-01-29 11:50:00,43.32,43.33,43.22,43.27,32716.0,34.7633,34.7713,34.683,34.7232,32716.0
2019-01-29 12:00:00,43.26,43.3,43.19,43.29,28968.0,34.7151,34.7472,34.659,34.7392,28968.0
2019-01-29 12:10:00,43.3,43.47,43.28,43.43,67521.0,34.7472,34.8837,34.7312,34.8516,67521.0
2019-01-29 12:20:00,43.43,43.46,43.34,43.4,69497.0,34.8516,34.8756,34.7793,34.8275,69497.0
2019-01-29 12:30:00,43.39,43.44,43.35,43.4,31988.0,34.8195,34.8596,34.7874,34.8275,31988.0
2019-01-29 12:40:00,43.41,43.44,43.35,43.4,22762.0,34.8355,34.8596,34.7874,34.8275,22762.0
2019-01-29 12:50:00,43.4,43.41,43.31,43.32,60210.0,34.8275,34.8355,34.7553,34.7633,60210.0
2019-01-29 13:00:00,43.32,43.34,43.26,43.32,28966.0,34.7633,34.7793,34.7151,34.7633,28966.0
2019-01-29 13:10:00,43.32,43.37,43.23,43.35,24578.0,34.7633,34.8034,34.6911,34.7874,24578.0
2019-01-29 13:20:00,43.35,43.47,43.33,43.47,22447.0,34.7874,34.8837,34.7713,34.8837,22447.0
2019-01-29 13:30:00,43.49,43.51,43.46,43.48,32336.0,34.8997,34.9157,34.8756,34.8917,32336.0
2019-01-29 13:40:00,43.49,43.63,43.49,43.59,43322.0,34.8997,35.012,34.8997,34.9799,43322.0
2019-01-29 13:50:00,43.59,43.64,43.57,43.6,29096.0,34.9799,35.0201,34.9639,34.988,29096.0
2019-01-29 14:00:00,43.6,43.61,43.49,43.52,58424.0,34.988,34.996,34.8997,34.9238,58424.0
2019-01-29 14:10:00,43.52,43.56,43.48,43.55,47825.0,34.9238,34.9559,34.8917,34.9478,47825.0
2019-01-29 14:20:00,43.56,43.65,43.35,43.64,104247.0,34.9559,35.0281,34.7874,35.0201,104247.0
2019-01-29 14:30:00,43.64,43.75,43.58,43.71,67356.0,35.0201,35.1083,34.9719,35.0762,67356.0
2019-01-29 14:40:00,43.7,43.71,43.65,43.66,33162.0,35.0682,35.0762,35.0281,35.0361,33162.0
2019-01-29 14:50:00,43.66,43.77,43.66,43.76,65536.0,35.0361,35.1244,35.0361,35.1164,65536.0
2019-01-29 15:00:00,43.75,43.86,43.7,43.79,102829.0,35.1083,35.1966,35.0682,35.1404,102829.0
2019-01-29 15:10:00,43.8,43.85,43.75,43.83,52098.0,35.1485,35.1886,35.1083,35.1725,52098.0
2019-01-29 15:20:00,43.83,43.88,43.79,43.8,46177.0,35.1725,35.2127,35.1404,35.1485,46177.0
2019-01-29 15:30:00,43.8,43.81,43.69,43.69,47072.0,35.1485,35.1565,35.0602,35.0602,47072.0
2019-01-29 15:40:00,43.7,43.73,43.65,43.72,91897.0,35.0682,35.0923,35.0281,35.0843,91897.0
2019-01-29 15:50:00,43.72,43.8,43.64,43.66,262264.0,35.0843,35.1485,35.0201,35.0361,262264.0
2019-01-30 09:30:00,43.19,43.43,42.93,43.33,210140.0,35.3894,35.586,35.1763,35.5041,210140.0
2019-01-30 09:40:00,43.29,43.35,42.84,42.91,172940.0,35.4713,35.5205,35.1026,35.16,172940.0
2019-01-30 09:50:00,42.92,43.07,42.84,42.84,296499.0,35.1681,35.2911,35.1026,35.1026,296499.0
2019-01-30 10:00:00,42.84,43.04,42.8,42.99,228289.0,35.1026,35.2665,35.0698,35.2255,228289.0
2019-01-30 10:10:00,43.0,43.36,42.96,43.09,129590.0,35.2337,35.5287,35.2009,35.3074,129590.0
2019-01-30 10:20:00,43.13,43.22,43.05,43.13,109467.0,35.3402,35.414,35.2747,35.3402,109467.0
2019-01-30 10:30:00,43.17,43.4,43.17,43.4,118519.0,35.373,35.5615,35.373,35.5615,118519.0
2019-01-30 10:40:00,43.41,43.42,43.2,43.21,72896.0,35.5696,35.5778,35.3976,35.4058,72896.0
2019-01-30 10:50:00,43.2,43.39,43.16,43.29,72986.0,35.3976,35.5533,35.3648,35.4713,72986.0
2019-01-30 11:00:00,43.29,43.44,43.23,43.39,133225.0,35.4713,35.5942,35.4222,35.5533,133225.0
2019-01-30 11:10:00,43.39,43.42,43.3,43.32,33699.0,35.5533,35.5778,35.4795,35.4959,33699.0
2019-01-30 11:20:00,43.34,43.37,43.29,43.3,22145.0,35.5123,35.5369,35.4713,35.4795,22145.0
2019-01-30 11:30:00,43.31,43.36,43.25,43.27,41009.0,35.4877,35.5287,35.4385,35.4549,41009.0
2019-01-30 11:40:00,43.27,43.38,43.27,43.37,31738.0,35.4549,35.5451,35.4549,35.5369,31738.0
2019-01-30 11:50:00,43.37,43.45,43.35,43.39,21046.0,35.5369,35.6024,35.5205,35.5533,21046.0
2019-01-30 12:00:00,43.41,43.43,43.34,43.38,14240.0,35.5696,35.586,35.5123,35.5451,14240.0
2019-01-30 12:10:00,43.38,43.46,43.38,43.39,13325.0,35.5451,35.6106,35.5451,35.5533,13325.0
2019-01-30 12:20:00,43.38,43.44,43.38,43.4,13939.0,35.5451,35.5942,35.5451,35.5615,13939.0
2019-01-30 12:30:00,43.4,43.43,43.32,43.43,61044.0,35.5615,35.586,35.4959,35.586,61044.0
2019-01-30 12:40:00,43.43,43.44,43.35,43.44,34900.0,35.586,35.5942,35.5205,35.5942,34900.0
2019-01-30 12:50:00,43.44,43.47,43.41,43.43,20544.0,35.5942,35.6188,35.5696,35.586,20544.0
2019-01-30 13:00:00,43.43,43.43,43.37,43.39,33221.0,35.586,35.586,35.5369,35.5533,33221.0
2019-01-30 13:10:00,43.39,43.42,43.21,43.23,159096.0,35.5533,35.5778,35.4058,35.4222,159096.0
2019-01-30 13:20:00,43.24,43.24,43.03,43.04,240376.0,35.4303,35.4303,35.2583,35.2665,240376.0
2019-01-30 13:30:00,43.04,43.06,42.9,42.9,34075.0,35.2665,35.2829,35.1518,35.1518,34075.0
2019-01-30 13:40:00,42.91,42.95,42.86,42.87,21797.0,35.16,35.1927,35.119,35.1272,21797.0
2019-01-30 13:50:00,42.89,42.89,42.81,42.84,23845.0,35.1436,35.1436,35.078,35.1026,23845.0
2019-01-30 14:00:00,42.84,43.16,42.83,43.12,16169.0,35.1026,35.3648,35.0944,35.332,16169.0
2019-01-30 14:10:00,43.13,43.29,43.13,43.29,30010.0,35.3402,35.4713,35.3402,35.4713,30010.0
2019-01-30 14:20:00,43.3,43.44,43.25,43.37,62367.0,35.4795,35.5942,35.4385,35.5369,62367.0
2019-01-30 14:30:00,43.37,43.37,43.27,43.32,40522.0,35.5369,35.5369,35.4549,35.4959,40522.0
2019-01-30 14:40:00,43.31,43.37,43.25,43.36,27067.0,35.4877,35.5369,35.4385,35.5287,27067.0
2019-01-30 14:50:00,43.35,43.41,43.3,43.37,19312.0,35.5205,35.5696,35.4795,35.5369,19312.0
2019-01-30 15:00:00,43.37,43.37,43.13,43.15,38930.0,35.5369,35.5369,35.3402,35.3566,38930.0
2019-01-30 15:10:00,43.16,43.16,43.05,43.1,72848.0,35.3648,35.3648,35.2747,35.3156,72848.0
2019-01-30 15:20:00,43.12,43.16,43.04,43.07,42148.0,35.332,35.3648,35.2665,35.2911,42148.0
2019-01-30 15:30:00,43.07,43.15,43.04,43.09,60652.0,35.2911,35.3566,35.2665,35.3074,60652.0
2019-01-30 15:40:00,43.09,43.21,43.09,43.16,65190.0,35.3074,35.4058,35.3074,35.3648,65190.0
2019-01-30 15:50:00,43.16,43.26,43.1,43.18,127784.0,35.3648,35.4467,35.3156,35.3812,127784.0
2019-01-31 09:30:00,43.4,43.41,43.19,43.31,13739.0,35.5615,35.5696,35.3894,35.4877,13739.0
2019-01-31 09:40:00,43.26,43.29,42.93,42.96,52943.0,35.4467,35.4713,35.1763,35.2009,52943.0
2019-01-31 09:50:00,42.96,43.03,42.95,42.98,45313.0,35.2009,35.2583,35.1927,35.2173,45313.0
2019-01-31 10:00:00,42.98,43.04,42.9,42.91,85872.0,35.2173,35.2665,35.1518,35.16,85872.0
2019-01-31 10:10:00,42.9,42.95,42.87,42.91,52870.0,35.1518,35.1927,35.1272,35.16,52870.0
2019-01-31 10:20:00,42.91,42.91,42.75,42.9,64034.0,35.16,35.16,35.0288,35.1518,64034.0
2019-01-31 10:30:00,42.88,43.01,42.88,42.94,87049.0,35.1354,35.2419,35.1354,35.1845,87049.0
2019-01-31 10:40:00,42.96,43.07,42.93,42.99,58368.0,35.2009,35.2911,35.1763,35.2255,58368.0
2019-01-31 10:50:00,42.97,43.02,42.89,42.91,40130.0,35.2091,35.2501,35.1436,35.16,40130.0
2019-01-31 11:00:00,42.9,42.91,42.83,42.89,53082.0,35.1518,35.16,35.0944,35.1436,53082.0
2019-01-31 11:10:00,42.89,42.9,42.66,42.67,55012.0,35.1436,35.1518,34.9551,34.9633,55012.0
2019-01-31 11:20:00,42.68,42.73,42.64,42.66,28031.0,34.9715,35.0125,34.9387,34.9551,28031.0
2019-01-31 11:30:00,42.67,42.69,42.58,42.62,22830.0,34.9633,34.9797,34.8896,34.9223,22830.0
2019-01-31 11:40:00,42.63,42.78,42.52,42.73,97071.0,34.9305,35.0534,34.8404,35.0125,97071.0
2019-01-31 11:50:00,42.74,42.74,42.6,42.61,15747.0,35.0207,35.0207,34.9059,34.9141,15747.0
2019-01-31 12:00:00,42.61,42.67,42.55,42.67,39221.0,34.9141,34.9633,34.865,34.9633,39221.0
2019-01-31 12:10:00,42.66,42.67,42.57,42.58,24178.0,34.9551,34.9633,34.8814,34.8896,24178.0
2019-01-31 12:20:00,42.59,42.62,42.49,42.49,139411.0,34.8977,34.9223,34.8158,34.8158,139411.0
2019-01-31 12:30:00,42.49,42.5,42.38,42.39,23081.0,34.8158,34.824,34.7257,34.7339,23081.0
2019-01-31 12:40:00,42.4,42.42,42.27,42.29,33874.0,34.7421,34.7585,34.6355,34.6519,33874.0
2019-01-31 12:50:00,42.27,42.38,42.25,42.35,43135.0,34.6355,34.7257,34.6192,34.7011,43135.0
2019-01-31 13:00:00,42.33,42.65,42.3,42.64,121465.0,34.6847,34.9469,34.6601,34.9387,121465.0
2019-01-31 13:10:00,42.64,42.67,42.59,42.66,41111.0,34.9387,34.9633,34.8977,34.9551,41111.0
2019-01-31 13:20:00,42.67,42.69,42.51,42.51,41915.0,34.9633,34.9797,34.8322,34.8322,41915.0
2019-01-31 13:30:00,42.5,42.55,42.46,42.47,26535.0,34.824,34.865,34.7912,34.7994,26535.0
2019-01-31 13:40:00,42.48,42.57,42.45,42.54,30501.0,34.8076,34.8814,34.783,34.8568,30501.0
2019-01-31 13:50:00,42.55,42.75,42.54,42.73,69382.0,34.865,35.0288,34.8568,35.0125,69382.0
2019-01-31 14:00:00,42.72,42.73,42.55,42.6,22809.0,35.0043,35.0125,34.865,34.9059,22809.0
2019-01-31 14:10:00,42.6,42.66,42.55,42.55,18377.0,34.9059,34.9551,34.865,34.865,18377.0
2019-01-31 14:20:00,42.55,42.57,42.47,42.56,23989.0,34.865,34.8814,34.7994,34.8732,23989.0
2019-01-31 14:30:00,42.57,42.65,42.55,42.64,35368.0,34.8814,34.9469,34.865,34.9387,35368.0
2019-01-31 14:40:00,42.65,42.67,42.6,42.64,21836.0,34.9469,34.9633,34.9059,34.9387,21836.0
2019-01-31 14:50:00,42.62,42.68,42.61,42.66,19279.0,34.9223,34.9715,34.9141,34.9551,19279.0
2019-01-31 15:00:00,42.62,42.64,42.59,42.63,30798.0,34.9223,34.9387,34.8977,34.9305,30798.0
2019-01-31 15:10:00,42.63,42.63,42.42,42.44,60745.0,34.9305,34.9305,34.7585,34.7748,60745.0
2019-01-31 15:20:00,42.44,42.52,42.41,42.45,43128.0,34.7748,34.8404,34.7503,34.783,43128.0
2019-01-31 15:30:00,42.43,42.51,42.41,42.48,42601.0,34.7666,34.8322,34.7503,34.8076,42601.0
2019-01-31 15:40:00,42.48,42.83,42.46,42.81,180936.0,34.8076,35.0944,34.7912,35.078,180936.0
2019-01-31 15:50:00,42.82,43.03,42.8,43.0,292049.0,35.0862,35.2583,35.0698,35.2337,292049.0
2019-02-01 09:30:00,43.08,43.12,42.8,43.09,36699.0,35.2992,35.332,35.0698,35.3074,36699.0
2019-02-01 09:40:00,43.03,43.1,42.74,42.79,25568.0,35.2583,35.3156,35.0207,35.0616,25568.0
2019-02-01 09:50:00,42.8,42.82,42.55,42.6,17390.0,35.0698,35.0862,34.865,34.9059,17390.0
2019-02-01 10:00:00,42.59,42.92,42.52,42.84,31125.0,34.8977,35.1681,34.8404,35.1026,31125.0
2019-02-01 10:10:00,42.86,42.93,42.8,42.83,20626.0,35.119,35.1763,35.0698,35.0944,20626.0
2019-02-01 10:20:00,42.82,42.88,42.8,42.84,12429.0,35.0862,35.1354,35.0698,35.1026,12429.0
2019-02-01 10:30:00,42.83,42.96,42.83,42.93,27289.0,35.0944,35.2009,35.0944,35.1763,27289.0
2019-02-01 10:40:00,42.92,42.98,42.88,42.89,19193.0,35.1681,35.2173,35.1354,35.1436,19193.0
2019-02-01 10:50:00,42.9,42.91,42.75,42.79,18419.0,35.1518,35.16,35.0288,35.0616,18419.0
2019-02-01 11:00:00,42.77,42.9,42.7,42.9,15002.0,35.0452,35.1518,34.9879,35.1518,15002.0
2019-02-01 11:10:00,42.9,43.01,42.81,43.0,21942.0,35.1518,35.2419,35.078,35.2337,21942.0
2019-02-01 11:20:00,42.99,43.22,42.96,43.16,24356.0,35.2255,35.414,35.2009,35.3648,24356.0
2019-02-01 11:30:00,43.15,43.2,43.11,43.15,13065.0,35.3566,35.3976,35.3238,35.3566,13065.0
2019-02-01 11:40:00,43.16,43.29,43.13,43.29,15265.0,35.3648,35.4713,35.3402,35.4713,15265.0
2019-02-01 11:50:00,43.29,43.39,43.24,43.37,16762.0,35.4713,35.5533,35.4303,35.5369,16762.0
2019-02-01 12:00:00,43.38,43.39,43.3,43.36,16076.0,35.5451,35.5533,35.4795,35.5287,16076.0
2019-02-01 12:10:00,43.37,43.4,43.31,43.33,15590.0,35.5369,35.5615,35.4877,35.5041,15590.0
2019-02-01 12:20:00,43.31,43.32,43.25,43.3,21085.0,35.4877,35.4959,35.4385,35.4795,21085.0
2019-02-01 12:30:00,43.32,43.33,43.27,43.29,13206.0,35.4959,35.5041,35.4549,35.4713,13206.0
2019-02-01 12:40:00,43.29,43.4,43.25,43.39,35154.0,35.4713,35.5615,35.4385,35.5533,35154.0
2019-02-01 12:50:00,43.4,43.41,43.3,43.34,13526.0,35.5615,35.5696,35.4795,35.5123,13526.0
2019-02-01 13:00:00,43.33,43.56,43.33,43.55,29640.0,35.5041,35.6926,35.5041,35.6844,29640.0
2019-02-01 13:10:00,43.54,43.68,43.49,43.61,50158.0,35.6762,35.7909,35.6352,35.7335,50158.0
2019-02-01 13:20:00,43.6,43.64,43.56,43.64,20352.0,35.7253,35.7581,35.6926,35.7581,20352.0
2019-02-01 13:30:00,43.62,43.63,43.57,43.61,20497.0,35.7417,35.7499,35.7007,35.7335,20497.0
2019-02-01 13:40:00,43.61,43.72,43.61,43.72,42627.0,35.7335,35.8237,35.7335,35.8237,42627.0
2019-02-01 13:50:00,43.72,43.78,43.64,43.68,29570.0,35.8237,35.8728,35.7581,35.7909,29570.0
2019-02-01 14:00:00,43.7,43.73,43.58,43.62,16514.0,35.8073,35.8318,35.7089,35.7417,16514.0
2019-02-01 14:10:00,43.64,43.66,43.61,43.64,24285.0,35.7581,35.7745,35.7335,35.7581,24285.0
2019-02-01 14:20:00,43.64,43.76,43.63,43.63,50278.0,35.7581,35.8564,35.7499,35.7499,50278.0
2019-02-01 14:30:00,43.63,43.67,43.59,43.64,22265.0,35.7499,35.7827,35.7171,35.7581,22265.0
2019-02-01 14:40:00,43.64,43.66,43.59,43.6,26681.0,35.7581,35.7745,35.7171,35.7253,26681.0
2019-02-01 14:50:00,43.61,43.61,43.5,43.52,24035.0,35.7335,35.7335,35.6434,35.6598,24035.0
2019-02-01 15:00:00,43.52,43.55,43.46,43.52,59473.0,35.6598,35.6844,35.6106,35.6598,59473.0
2019-02-01 15:10:00,43.51,43.57,43.49,43.5,39164.0,35.6516,35.7007,35.6352,35.6434,39164.0
2019-02-01 15:20:00,43.5,43.57,43.48,43.51,51249.0,35.6434,35.7007,35.627,35.6516,51249.0
2019-02-01 15:30:00,43.51,43.59,43.49,43.51,58035.0,35.6516,35.7171,35.6352,35.6516,58035.0
2019-02-01 15:40:00,43.5,43.55,43.48,43.54,125181.0,35.6434,35.6844,35.627,35.6762,125181.0
2019-02-01 15:50:00,43.53,43.64,43.49,43.57,220198.0,35.668,35.7581,35.6352,35.7007,220198.0
2019-02-04 09:30:00,43.3,43.55,43.3,43.48,70883.0,35.4795,35.6844,35.4795,35.627,70883.0
2019-02-04 09:40:00,43.51,43.63,43.51,43.55,22922.0,35.6516,35.7499,35.6516,35.6844,22922.0
2019-02-04 09:50:00,43.55,43.56,43.46,43.46,20016.0,35.6844,35.6926,35.6106,35.6106,20016.0
2019-02-04 10:00:00,43.45,43.48,43.31,43.33,37464.0,35.6024,35.627,35.4877,35.5041,37464.0
2019-02-04 10:10:00,43.32,43.45,43.28,43.45,23339.0,35.4959,35.6024,35.4631,35.6024,23339.0
2019-02-04 10:20:00,43.45,43.5,43.37,43.48,30895.0,35.6024,35.6434,35.5369,35.627,30895.0
2019-02-04 10:30:00,43.47,43.57,43.46,43.5,18884.0,35.6188,35.7007,35.6106,35.6434,18884.0
2019-02-04 10:40:00,43.51,43.63,43.48,43.63,21646.0,35.6516,35.7499,35.627,35.7499,21646.0
2019-02-04 10:50:00,43.63,43.66,43.55,43.65,16426.0,35.7499,35.7745,35.6844,35.7663,16426.0
2019-02-04 11:00:00,43.65,43.65,43.54,43.65,35150.0,35.7663,35.7663,35.6762,35.7663,35150.0
2019-02-04 11:10:00,43.65,43.79,43.64,43.74,22198.0,35.7663,35.881,35.7581,35.84,22198.0
2019-02-04 11:20:00,43.75,43.77,43.68,43.69,18343.0,35.8482,35.8646,35.7909,35.7991,18343.0
2019-02-04 11:30:00,43.69,43.78,43.68,43.72,25144.0,35.7991,35.8728,35.7909,35.8237,25144.0
2019-02-04 11:40:00,43.72,43.78,43.7,43.76,15699.0,35.8237,35.8728,35.8073,35.8564,15699.0
2019-02-04 11:50:00,43.77,43.77,43.65,43.73,17399.0,35.8646,35.8646,35.7663,35.8318,17399.0
2019-02-04 12:00:00,43.73,43.79,43.72,43.74,16093.0,35.8318,35.881,35.8237,35.84,16093.0
2019-02-04 12:10:00,43.73,43.76,43.71,43.73,24910.0,35.8318,35.8564,35.8155,35.8318,24910.0
2019-02-04 12:20:00,43.73,43.79,43.72,43.74,26078.0,35.8318,35.881,35.8237,35.84,26078.0
2019-02-04 12:30:00,43.74,43.77,43.7,43.75,14523.0,35.84,35.8646,35.8073,35.8482,14523.0
2019-02-04 12:40:00,43.75,43.77,43.73,43.74,12697.0,35.8482,35.8646,35.8318,35.84,12697.0
2019-02-04 12:50:00,43.75,43.82,43.75,43.8,20305.0,35.8482,35.9056,35.8482,35.8892,20305.0
2019-02-04 13:00:00,43.8,43.82,43.76,43.82,13248.0,35.8892,35.9056,35.8564,35.9056,13248.0
2019-02-04 13:10:00,43.82,43.9,43.79,43.88,22425.0,35.9056,35.9711,35.881,35.9548,22425.0
2019-02-04 13:20:00,43.87,43.87,43.82,43.82,17810.0,35.9466,35.9466,35.9056,35.9056,17810.0
2019-02-04 13:30:00,43.81,43.84,43.8,43.84,8222.0,35.8974,35.922,35.8892,35.922,8222.0
2019-02-04 13:40:00,43.84,43.93,43.83,43.91,14903.0,35.922,35.9957,35.9138,35.9793,14903.0
2019-02-04 13:50:00,43.91,43.92,43.85,43.91,15068.0,35.9793,35.9875,35.9302,35.9793,15068.0
2019-02-04 14:00:00,43.92,43.95,43.9,43.9,28066.0,35.9875,36.0121,35.9711,35.9711,28066.0
2019-02-04 14:10:00,43.9,43.95,43.89,43.93,37320.0,35.9711,36.0121,35.963,35.9957,37320.0
2019-02-04 14:20:00,43.93,44.04,43.91,44.0,44012.0,35.9957,36.0859,35.9793,36.0531,44012.0
2019-02-04 14:30:00,44.0,44.03,43.99,44.01,9157.0,36.0531,36.0777,36.0449,36.0613,9157.0
2019-02-04 14:40:00,44.02,44.02,43.99,44.0,15315.0,36.0695,36.0695,36.0449,36.0531,15315.0
2019-02-04 14:50:00,44.0,44.09,44.0,44.03,22619.0,36.0531,36.1268,36.0531,36.0777,22619.0
2019-02-04 15:00:00,44.03,44.04,43.99,44.01,12692.0,36.0777,36.0859,36.0449,36.0613,12692.0
2019-02-04 15:10:00,44.0,44.05,43.98,44.04,20078.0,36.0531,36.0941,36.0367,36.0859,20078.0
2019-02-04 15:20:00,44.04,44.05,44.01,44.04,15934.0,36.0859,36.0941,36.0613,36.0859,15934.0
2019-02-04 15:30:00,44.03,44.14,44.03,44.09,184764.0,36.0777,36.1678,36.0777,36.1268,184764.0
2019-02-04 15:40:00,44.09,44.18,44.07,44.18,62964.0,36.1268,36.2006,36.1104,36.2006,62964.0
2019-02-04 15:50:00,44.18,44.22,44.11,44.17,139150.0,36.2006,36.2333,36.1432,36.1924,139150.0
2019-02-05 09:30:00,44.03,44.34,44.03,44.13,18436.0,36.0777,36.3317,36.0777,36.1596,18436.0
2019-02-05 09:40:00,44.14,44.28,44.1,44.28,120318.0,36.1678,36.2825,36.135,36.2825,120318.0
2019-02-05 09:50:00,44.3,44.41,44.25,44.3,35205.0,36.2989,36.389,36.2579,36.2989,35205.0
2019-02-05 10:00:00,44.24,44.49,44.22,44.45,54643.0,36.2497,36.4546,36.2333,36.4218,54643.0
2019-02-05 10:10:00,44.42,44.44,44.14,44.2,45055.0,36.3972,36.4136,36.1678,36.217,45055.0
2019-02-05 10:20:00,44.2,44.2,43.85,43.87,38388.0,36.217,36.217,35.9302,35.9466,38388.0
2019-02-05 10:30:00,43.87,43.96,43.84,43.85,56812.0,35.9466,36.0203,35.922,35.9302,56812.0
2019-02-05 10:40:00,43.85,43.85,43.72,43.79,41164.0,35.9302,35.9302,35.8237,35.881,41164.0
2019-02-05 10:50:00,43.8,43.92,43.76,43.88,72414.0,35.8892,35.9875,35.8564,35.9548,72414.0
2019-02-05 11:00:00,43.88,43.92,43.67,43.67,36963.0,35.9548,35.9875,35.7827,35.7827,36963.0
2019-02-05 11:10:00,43.68,43.71,43.61,43.67,44232.0,35.7909,35.8155,35.7335,35.7827,44232.0
2019-02-05 11:20:00,43.68,43.68,43.51,43.51,44765.0,35.7909,35.7909,35.6516,35.6516,44765.0
2019-02-05 11:30:00,43.5,43.55,43.42,43.52,40961.0,35.6434,35.6844,35.5778,35.6598,40961.0
2019-02-05 11:40:00,43.52,43.57,43.43,43.51,18744.0,35.6598,35.7007,35.586,35.6516,18744.0
2019-02-05 11:50:00,43.52,43.77,43.52,43.73,48996.0,35.6598,35.8646,35.6598,35.8318,48996.0
2019-02-05 12:00:00,43.74,43.79,43.7,43.74,10687.0,35.84,35.881,35.8073,35.84,10687.0
2019-02-05 12:10:00,43.73,43.74,43.63,43.65,14247.0,35.8318,35.84,35.7499,35.7663,14247.0
2019-02-05 12:20:00,43.63,43.8,43.62,43.78,12992.0,35.7499,35.8892,35.7417,35.8728,12992.0
2019-02-05 12:30:00,43.79,43.8,43.71,43.77,15596.0,35.881,35.8892,35.8155,35.8646,15596.0
2019-02-05 12:40:00,43.76,43.77,43.66,43.66,10670.0,35.8564,35.8646,35.7745,35.7745,10670.0
2019-02-05 12:50:00,43.66,43.69,43.59,43.61,12747.0,35.7745,35.7991,35.7171,35.7335,12747.0
2019-02-05 13:00:00,43.64,43.68,43.6,43.65,16994.0,35.7581,35.7909,35.7253,35.7663,16994.0
2019-02-05 13:10:00,43.65,43.72,43.64,43.65,6984.0,35.7663,35.8237,35.7581,35.7663,6984.0
2019-02-05 13:20:00,43.66,43.73,43.66,43.73,7965.0,35.7745,35.8318,35.7745,35.8318,7965.0
2019-02-05 13:30:00,43.73,43.79,43.69,43.79,15205.0,35.8318,35.881,35.7991,35.881,15205.0
2019-02-05 13:40:00,43.79,43.81,43.75,43.81,17527.0,35.881,35.8974,35.8482,35.8974,17527.0
2019-02-05 13:50:00,43.82,43.84,43.78,43.81,11144.0,35.9056,35.922,35.8728,35.8974,11144.0
2019-02-05 14:00:00,43.82,43.88,43.8,43.88,14014.0,35.9056,35.9548,35.8892,35.9548,14014.0
2019-02-05 14:10:00,43.88,43.99,43.87,43.96,18675.0,35.9548,36.0449,35.9466,36.0203,18675.0
2019-02-05 14:20:00,43.94,43.96,43.8,43.83,10206.0,36.0039,36.0203,35.8892,35.9138,10206.0
2019-02-05 14:30:00,43.83,43.88,43.82,43.84,19318.0,35.9138,35.9548,35.9056,35.922,19318.0
2019-02-05 14:40:00,43.84,43.88,43.82,43.86,21991.0,35.922,35.9548,35.9056,35.9384,21991.0
2019-02-05 14:50:00,43.86,43.87,43.79,43.83,32176.0,35.9384,35.9466,35.881,35.9138,32176.0
2019-02-05 15:00:00,43.85,43.87,43.79,43.84,12919.0,35.9302,35.9466,35.881,35.922,12919.0
2019-02-05 15:10:00,43.83,43.85,43.74,43.77,21308.0,35.9138,35.9302,35.84,35.8646,21308.0
2019-02-05 15:20:00,43.77,43.83,43.69,43.82,23661.0,35.8646,35.9138,35.7991,35.9056,23661.0
2019-02-05 15:30:00,43.83,43.86,43.79,43.84,26850.0,35.9138,35.9384,35.881,35.922,26850.0
2019-02-05 15:40:00,43.85,43.91,43.83,43.87,46999.0,35.9302,35.9793,35.9138,35.9466,46999.0
2019-02-05 15:50:00,43.87,43.98,43.78,43.92,127342.0,35.9466,36.0367,35.8728,35.9875,127342.0
2019-02-06 09:30:00,43.68,44.09,43.65,43.88,21850.0,35.7909,36.1268,35.7663,35.9548,21850.0
2019-02-06 09:40:00,43.83,43.97,43.82,43.88,8107.0,35.9138,36.0285,35.9056,35.9548,8107.0
2019-02-06 09:50:00,43.88,43.95,43.68,43.69,32042.0,35.9548,36.0121,35.7909,35.7991,32042.0
2019-02-06 10:00:00,43.68,43.89,43.68,43.81,20559.0,35.7909,35.963,35.7909,35.8974,20559.0
2019-02-06 10:10:00,43.79,43.83,43.74,43.79,23894.0,35.881,35.9138,35.84,35.881,23894.0
2019-02-06 10:20:00,43.8,43.89,43.69,43.88,19702.0,35.8892,35.963,35.7991,35.9548,19702.0
2019-02-06 10:30:00,43.9,44.05,43.9,44.04,15141.0,35.9711,36.0941,35.9711,36.0859,15141.0
2019-02-06 10:40:00,44.05,44.05,43.98,44.01,16236.0,36.0941,36.0941,36.0367,36.0613,16236.0
2019-02-06 10:50:00,44.02,44.09,43.95,44.05,20391.0,36.0695,36.1268,36.0121,36.0941,20391.0
2019-02-06 11:00:00,44.07,44.16,44.04,44.1,27332.0,36.1104,36.1842,36.0859,36.135,27332.0
2019-02-06 11:10:00,44.08,44.09,43.97,44.05,27190.0,36.1186,36.1268,36.0285,36.0941,27190.0
2019-02-06 11:20:00,44.03,44.09,43.98,44.06,61464.0,36.0777,36.1268,36.0367,36.1022,61464.0
2019-02-06 11:30:00,44.07,44.2,44.07,44.19,22507.0,36.1104,36.217,36.1104,36.2088,22507.0
2019-02-06 11:40:00,44.2,44.23,44.08,44.1,37948.0,36.217,36.2415,36.1186,36.135,37948.0
2019-02-06 11:50:00,44.09,44.11,43.99,44.04,18111.0,36.1268,36.1432,36.0449,36.0859,18111.0
2019-02-06 12:00:00,44.05,44.16,44.03,44.14,19761.0,36.0941,36.1842,36.0777,36.1678,19761.0
2019-02-06 12:10:00,44.14,44.24,44.12,44.24,13596.0,36.1678,36.2497,36.1514,36.2497,13596.0
2019-02-06 12:20:00,44.23,44.24,44.17,44.17,9958.0,36.2415,36.2497,36.1924,36.1924,9958.0
2019-02-06 12:30:00,44.16,44.22,44.15,44.21,19201.0,36.1842,36.2333,36.176,36.2252,19201.0
2019-02-06 12:40:00,44.22,44.28,44.2,44.23,24766.0,36.2333,36.2825,36.217,36.2415,24766.0
2019-02-06 12:50:00,44.23,44.23,44.19,44.21,12287.0,36.2415,36.2415,36.2088,36.2252,12287.0
2019-02-06 13:00:00,44.2,44.22,44.07,44.09,19465.0,36.217,36.2333,36.1104,36.1268,19465.0
2019-02-06 13:10:00,44.08,44.13,44.06,44.13,29114.0,36.1186,36.1596,36.1022,36.1596,29114.0
2019-02-06 13:20:00,44.12,44.16,44.06,44.08,27475.0,36.1514,36.1842,36.1022,36.1186,27475.0
2019-02-06 13:30:00,44.1,44.14,44.08,44.13,14496.0,36.135,36.1678,36.1186,36.1596,14496.0
2019-02-06 13:40:00,44.12,44.12,44.03,44.04,11191.0,36.1514,36.1514,36.0777,36.0859,11191.0
2019-02-06 13:50:00,44.05,44.09,44.04,44.08,44966.0,36.0941,36.1268,36.0859,36.1186,44966.0
2019-02-06 14:00:00,44.07,44.08,44.01,44.07,21519.0,36.1104,36.1186,36.0613,36.1104,21519.0
2019-02-06 14:10:00,44.06,44.08,44.02,44.04,20977.0,36.1022,36.1186,36.0695,36.0859,20977.0
2019-02-06 14:20:00,44.05,44.14,44.04,44.13,28864.0,36.0941,36.1678,36.0859,36.1596,28864.0
2019-02-06 14:30:00,44.12,44.14,44.06,44.06,28431.0,36.1514,36.1678,36.1022,36.1022,28431.0
2019-02-06 14:40:00,44.07,44.07,44.03,44.04,38253.0,36.1104,36.1104,36.0777,36.0859,38253.0
2019-02-06 14:50:00,44.03,44.03,43.89,43.96,24577.0,36.0777,36.0777,35.963,36.0203,24577.0
2019-02-06 15:00:00,43.96,43.98,43.9,43.95,33150.0,36.0203,36.0367,35.9711,36.0121,33150.0
2019-02-06 15:10:00,43.95,44.0,43.85,43.86,36547.0,36.0121,36.0531,35.9302,35.9384,36547.0
2019-02-06 15:20:00,43.87,43.97,43.87,43.95,31320.0,35.9466,36.0285,35.9466,36.0121,31320.0
2019-02-06 15:30:00,43.95,43.95,43.86,43.86,46121.0,36.0121,36.0121,35.9384,35.9384,46121.0
2019-02-06 15:40:00,43.87,43.94,43.82,43.92,122118.0,35.9466,36.0039,35.9056,35.9875,122118.0
2019-02-06 15:50:00,43.92,43.93,43.74,43.8,172967.0,35.9875,35.9957,35.84,35.8892,172967.0
2019-02-07 09:30:00,43.43,43.65,43.39,43.42,38329.0,35.586,35.7663,35.5533,35.5778,38329.0
2019-02-07 09:40:00,43.38,43.39,43.14,43.18,13231.0,35.5451,35.5533,35.3484,35.3812,13231.0
2019-02-07 09:50:00,43.19,43.39,43.18,43.3,22720.0,35.3894,35.5533,35.3812,35.4795,22720.0
2019-02-07 10:00:00,43.32,43.32,43.06,43.1,14618.0,35.4959,35.4959,35.2829,35.3156,14618.0
2019-02-07 10:10:00,43.15,43.18,43.02,43.03,45060.0,35.3566,35.3812,35.2501,35.2583,45060.0
2019-02-07 10:20:00,43.03,43.27,43.0,43.25,28348.0,35.2583,35.4549,35.2337,35.4385,28348.0
2019-02-07 10:30:00,43.26,43.35,43.23,43.35,41363.0,35.4467,35.5205,35.4222,35.5205,41363.0
2019-02-07 10:40:00,43.33,43.35,43.08,43.08,20333.0,35.5041,35.5205,35.2992,35.2992,20333.0
2019-02-07 10:50:00,43.07,43.07,42.73,42.75,25676.0,35.2911,35.2911,35.0125,35.0288,25676.0
2019-02-07 11:00:00,42.75,42.76,42.54,42.55,32998.0,35.0288,35.037,34.8568,34.865,32998.0
2019-02-07 11:10:00,42.55,42.6,42.51,42.56,26371.0,34.865,34.9059,34.8322,34.8732,26371.0
2019-02-07 11:20:00,42.57,42.58,42.44,42.49,35765.0,34.8814,34.8896,34.7748,34.8158,35765.0
2019-02-07 11:30:00,42.52,42.52,42.33,42.46,28520.0,34.8404,34.8404,34.6847,34.7912,28520.0
2019-02-07 11:40:00,42.46,42.5,42.39,42.43,152778.0,34.7912,34.824,34.7339,34.7666,152778.0
2019-02-07 11:50:00,42.42,42.53,42.35,42.35,138955.0,34.7585,34.8486,34.7011,34.7011,138955.0
2019-02-07 12:00:00,42.33,42.48,42.25,42.45,76126.0,34.6847,34.8076,34.6192,34.783,76126.0
2019-02-07 12:10:00,42.48,42.48,42.4,42.47,28558.0,34.8076,34.8076,34.7421,34.7994,28558.0
2019-02-07 12:20:00,42.49,42.66,42.49,42.59,55363.0,34.8158,34.9551,34.8158,34.8977,55363.0
2019-02-07 12:30:00,42.59,42.69,42.57,42.69,34817.0,34.8977,34.9797,34.8814,34.9797,34817.0
2019-02-07 12:40:00,42.69,42.71,42.58,42.59,85064.0,34.9797,34.9961,34.8896,34.8977,85064.0
2019-02-07 12:50:00,42.59,42.63,42.5,42.62,25342.0,34.8977,34.9305,34.824,34.9223,25342.0
2019-02-07 13:00:00,42.62,42.74,42.62,42.74,31179.0,34.9223,35.0207,34.9223,35.0207,31179.0
2019-02-07 13:10:00,42.74,42.83,42.69,42.72,57576.0,35.0207,35.0944,34.9797,35.0043,57576.0
2019-02-07 13:20:00,42.72,42.78,42.66,42.78,54254.0,35.0043,35.0534,34.9551,35.0534,54254.0
2019-02-07 13:30:00,42.78,42.9,42.75,42.84,71168.0,35.0534,35.1518,35.0288,35.1026,71168.0
2019-02-07 13:40:00,42.84,42.85,42.75,42.79,19387.0,35.1026,35.1108,35.0288,35.0616,19387.0
2019-02-07 13:50:00,42.79,42.81,42.74,42.77,18298.0,35.0616,35.078,35.0207,35.0452,18298.0
2019-02-07 14:00:00,42.77,42.77,42.66,42.68,8653.0,35.0452,35.0452,34.9551,34.9715,8653.0
2019-02-07 14:10:00,42.67,42.67,42.57,42.61,15375.0,34.9633,34.9633,34.8814,34.9141,15375.0
2019-02-07 14:20:00,42.6,42.74,42.59,42.74,14246.0,34.9059,35.0207,34.8977,35.0207,14246.0
2019-02-07 14:30:00,42.74,42.79,42.71,42.75,12953.0,35.0207,35.0616,34.9961,35.0288,12953.0
2019-02-07 14:40:00,42.75,42.75,42.66,42.68,10855.0,35.0288,35.0288,34.9551,34.9715,10855.0
2019-02-07 14:50:00,42.69,42.79,42.68,42.78,11146.0,34.9797,35.0616,34.9715,35.0534,11146.0
2019-02-07 15:00:00,42.79,42.85,42.65,42.73,29583.0,35.0616,35.1108,34.9469,35.0125,29583.0
2019-02-07 15:10:00,42.74,42.74,42.67,42.68,21284.0,35.0207,35.0207,34.9633,34.9715,21284.0
2019-02-07 15:20:00,42.68,42.73,42.65,42.65,31104.0,34.9715,35.0125,34.9469,34.9469,31104.0
2019-02-07 15:30:00,42.65,42.66,42.57,42.65,54205.0,34.9469,34.9551,34.8814,34.9469,54205.0
2019-02-07 15:40:00,42.65,42.78,42.65,42.67,128326.0,34.9469,35.0534,34.9469,34.9633,128326.0
2019-02-07 15:50:00,42.68,42.73,42.63,42.73,234610.0,34.9715,35.0125,34.9305,35.0125,234610.0
2019-02-08 09:30:00,42.53,42.66,42.3,42.46,33393.0,34.8486,34.9551,34.6601,34.7912,33393.0
2019-02-08 09:40:00,42.41,42.5,42.27,42.3,33379.0,34.7503,34.824,34.6355,34.6601,33379.0
2019-02-08 09:50:00,42.3,42.41,42.23,42.27,71447.0,34.6601,34.7503,34.6028,34.6355,71447.0
2019-02-08 10:00:00,42.24,42.37,42.2,42.31,13877.0,34.611,34.7175,34.5782,34.6683,13877.0
2019-02-08 10:10:00,42.3,42.4,42.18,42.26,253714.0,34.6601,34.7421,34.5618,34.6273,253714.0
2019-02-08 10:20:00,42.24,42.44,42.24,42.44,112534.0,34.611,34.7748,34.611,34.7748,112534.0
2019-02-08 10:30:00,42.37,42.57,42.34,42.45,39739.0,34.7175,34.8814,34.6929,34.783,39739.0
2019-02-08 10:40:00,42.47,42.57,42.34,42.36,17710.0,34.7994,34.8814,34.6929,34.7093,17710.0
2019-02-08 10:50:00,42.37,42.38,42.21,42.24,13104.0,34.7175,34.7257,34.5864,34.611,13104.0
2019-02-08 11:00:00,42.22,42.22,41.96,41.98,61942.0,34.5946,34.5946,34.3815,34.3979,61942.0
2019-02-08 11:10:00,41.99,42.0,41.9,41.92,31573.0,34.4061,34.4143,34.3324,34.3488,31573.0
2019-02-08 11:20:00,41.89,41.99,41.8,41.95,28331.0,34.3242,34.4061,34.2504,34.3733,28331.0
2019-02-08 11:30:00,41.95,42.0,41.88,41.88,36138.0,34.3733,34.4143,34.316,34.316,36138.0
2019-02-08 11:40:00,41.88,41.9,41.66,41.69,28725.0,34.316,34.3324,34.1357,34.1603,28725.0
2019-02-08 11:50:00,41.68,41.83,41.61,41.83,14452.0,34.1521,34.275,34.0947,34.275,14452.0
2019-02-08 12:00:00,41.81,41.85,41.76,41.77,9030.0,34.2586,34.2914,34.2177,34.2258,9030.0
2019-02-08 12:10:00,41.76,41.84,41.75,41.84,13369.0,34.2177,34.2832,34.2095,34.2832,13369.0
2019-02-08 12:20:00,41.84,41.93,41.82,41.91,52191.0,34.2832,34.357,34.2668,34.3406,52191.0
2019-02-08 12:30:00,41.92,42.08,41.92,42.05,47255.0,34.3488,34.4799,34.3488,34.4553,47255.0
2019-02-08 12:40:00,42.05,42.22,42.03,42.2,19328.0,34.4553,34.5946,34.4389,34.5782,19328.0
2019-02-08 12:50:00,42.19,42.19,42.11,42.15,16359.0,34.57,34.57,34.5044,34.5372,16359.0
2019-02-08 13:00:00,42.16,42.19,42.13,42.17,14171.0,34.5454,34.57,34.5208,34.5536,14171.0
2019-02-08 13:10:00,42.18,42.26,42.15,42.22,23977.0,34.5618,34.6273,34.5372,34.5946,23977.0
2019-02-08 13:20:00,42.22,42.26,42.22,42.25,25217.0,34.5946,34.6273,34.5946,34.6192,25217.0
2019-02-08 13:30:00,42.24,42.26,42.15,42.15,56881.0,34.611,34.6273,34.5372,34.5372,56881.0
2019-02-08 13:40:00,42.15,42.25,42.15,42.25,14012.0,34.5372,34.6192,34.5372,34.6192,14012.0
2019-02-08 13:50:00,42.25,42.31,42.21,42.3,16203.0,34.6192,34.6683,34.5864,34.6601,16203.0
2019-02-08 14:00:00,42.3,42.31,42.24,42.24,19923.0,34.6601,34.6683,34.611,34.611,19923.0
2019-02-08 14:10:00,42.24,42.3,42.22,42.27,23572.0,34.611,34.6601,34.5946,34.6355,23572.0
2019-02-08 14:20:00,42.27,42.32,42.23,42.32,32698.0,34.6355,34.6765,34.6028,34.6765,32698.0
2019-02-08 14:30:00,42.33,42.34,42.27,42.29,12347.0,34.6847,34.6929,34.6355,34.6519,12347.0
2019-02-08 14:40:00,42.28,42.34,42.23,42.32,17050.0,34.6437,34.6929,34.6028,34.6765,17050.0
2019-02-08 14:50:00,42.32,42.32,42.23,42.25,10811.0,34.6765,34.6765,34.6028,34.6192,10811.0
2019-02-08 15:00:00,42.24,42.28,42.2,42.28,17547.0,34.611,34.6437,34.5782,34.6437,17547.0
2019-02-08 15:10:00,42.29,42.41,42.29,42.36,24605.0,34.6519,34.7503,34.6519,34.7093,24605.0
2019-02-08 15:20:00,42.36,42.43,42.33,42.39,27450.0,34.7093,34.7666,34.6847,34.7339,27450.0
2019-02-08 15:30:00,42.4,42.41,42.3,42.4,61164.0,34.7421,34.7503,34.6601,34.7421,61164.0
2019-02-08 15:40:00,42.4,42.49,42.38,42.46,83477.0,34.7421,34.8158,34.7257,34.7912,83477.0
2019-02-08 15:50:00,42.46,42.67,42.4,42.66,149315.0,34.7912,34.9633,34.7421,34.9551,149315.0
2019-02-11 09:30:00,42.27,42.5,41.8,42.18,22953.0,34.6355,34.824,34.2504,34.5618,22953.0
2019-02-11 09:40:00,42.19,42.19,41.96,42.08,51511.0,34.57,34.57,34.3815,34.4799,51511.0
2019-02-11 09:50:00,42.08,42.18,41.96,42.02,17253.0,34.4799,34.5618,34.3815,34.4307,17253.0
2019-02-11 10:00:00,42.0,42.18,42.0,42.09,115495.0,34.4143,34.5618,34.4143,34.4881,115495.0
2019-02-11 10:10:00,42.07,42.14,42.02,42.11,47665.0,34.4717,34.529,34.4307,34.5044,47665.0
2019-02-11 10:20:00,42.15,42.29,42.12,42.2,89856.0,34.5372,34.6519,34.5126,34.5782,89856.0
2019-02-11 10:30:00,42.19,42.24,42.14,42.14,90240.0,34.57,34.611,34.529,34.529,90240.0
2019-02-11 10:40:00,42.15,42.17,42.04,42.06,41959.0,34.5372,34.5536,34.4471,34.4635,41959.0
2019-02-11 10:50:00,42.07,42.18,42.04,42.05,82624.0,34.4717,34.5618,34.4471,34.4553,82624.0
2019-02-11 11:00:00,42.07,42.16,41.99,42.0,17894.0,34.4717,34.5454,34.4061,34.4143,17894.0
2019-02-11 11:10:00,42.0,42.14,42.0,42.05,46925.0,34.4143,34.529,34.4143,34.4553,46925.0
2019-02-11 11:20:00,42.04,42.19,42.01,42.14,27599.0,34.4471,34.57,34.4225,34.529,27599.0
2019-02-11 11:30:00,42.13,42.13,42.02,42.03,30303.0,34.5208,34.5208,34.4307,34.4389,30303.0
2019-02-11 11:40:00,42.05,42.1,41.99,42.0,85203.0,34.4553,34.4962,34.4061,34.4143,85203.0
2019-02-11 11:50:00,42.0,42.02,41.88,42.02,86975.0,34.4143,34.4307,34.316,34.4307,86975.0
2019-02-11 12:00:00,42.04,42.12,42.04,42.07,80986.0,34.4471,34.5126,34.4471,34.4717,80986.0
2019-02-11 12:10:00,42.08,42.15,42.0,42.05,157592.0,34.4799,34.5372,34.4143,34.4553,157592.0
2019-02-11 12:20:00,42.05,42.08,41.98,42.04,60301.0,34.4553,34.4799,34.3979,34.4471,60301.0
2019-02-11 12:30:00,42.04,42.05,42.01,42.03,131287.0,34.4471,34.4553,34.4225,34.4389,131287.0
2019-02-11 12:40:00,42.02,42.08,41.98,42.0,35744.0,34.4307,34.4799,34.3979,34.4143,35744.0
2019-02-11 12:50:00,42.0,42.08,41.93,42.05,28535.0,34.4143,34.4799,34.357,34.4553,28535.0
2019-02-11 13:00:00,42.05,42.06,42.02,42.04,16556.0,34.4553,34.4635,34.4307,34.4471,16556.0
2019-02-11 13:10:00,42.03,42.03,41.97,42.0,14230.0,34.4389,34.4389,34.3897,34.4143,14230.0
2019-02-11 13:20:00,42.0,42.03,41.97,41.98,33228.0,34.4143,34.4389,34.3897,34.3979,33228.0
2019-02-11 13:30:00,41.99,42.03,41.96,42.0,15683.0,34.4061,34.4389,34.3815,34.4143,15683.0
2019-02-11 13:40:00,42.0,42.01,41.97,42.0,16714.0,34.4143,34.4225,34.3897,34.4143,16714.0
2019-02-11 13:50:00,41.99,42.03,41.99,42.02,23289.0,34.4061,34.4389,34.4061,34.4307,23289.0
2019-02-11 14:00:00,42.01,42.1,41.99,42.09,21244.0,34.4225,34.4962,34.4061,34.4881,21244.0
2019-02-11 14:10:00,42.09,42.1,42.03,42.05,38160.0,34.4881,34.4962,34.4389,34.4553,38160.0
2019-02-11 14:20:00,42.06,42.11,42.03,42.06,262125.0,34.4635,34.5044,34.4389,34.4635,262125.0
2019-02-11 14:30:00,42.06,42.19,42.04,42.18,99481.0,34.4635,34.57,34.4471,34.5618,99481.0
2019-02-11 14:40:00,42.19,42.2,42.05,42.07,97089.0,34.57,34.5782,34.4553,34.4717,97089.0
2019-02-11 14:50:00,42.06,42.09,42.0,42.04,138058.0,34.4635,34.4881,34.4143,34.4471,138058.0
2019-02-11 15:00:00,42.05,42.06,42.02,42.04,23110.0,34.4553,34.4635,34.4307,34.4471,23110.0
2019-02-11 15:10:00,42.05,42.17,42.04,42.15,32914.0,34.4553,34.5536,34.4471,34.5372,32914.0
2019-02-11 15:20:00,42.15,42.28,42.14,42.27,27911.0,34.5372,34.6437,34.529,34.6355,27911.0
2019-02-11 15:30:00,42.28,42.4,42.27,42.4,38492.0,34.6437,34.7421,34.6355,34.7421,38492.0
2019-02-11 15:40:00,42.4,42.54,42.38,42.51,69188.0,34.7421,34.8568,34.7257,34.8322,69188.0
2019-02-11 15:50:00,42.51,42.52,42.44,42.5,124762.0,34.8322,34.8404,34.7748,34.824,124762.0
2019-02-12 09:30:00,43.18,43.52,43.16,43.35,25718.0,35.3812,35.6598,35.3648,35.5205,25718.0
2019-02-12 09:40:00,43.34,43.56,43.25,43.4,46315.0,35.5123,35.6926,35.4385,35.5615,46315.0
2019-02-12 09:50:00,43.36,43.39,43.19,43.27,20869.0,35.5287,35.5533,35.3894,35.4549,20869.0
2019-02-12 10:00:00,43.24,43.32,43.13,43.2,18088.0,35.4303,35.4959,35.3402,35.3976,18088.0
2019-02-12 10:10:00,43.21,43.29,43.11,43.15,50712.0,35.4058,35.4713,35.3238,35.3566,50712.0
2019-02-12 10:20:00,43.11,43.15,42.96,43.08,38999.0,35.3238,35.3566,35.2009,35.2992,38999.0
2019-02-12 10:30:00,43.09,43.12,43.01,43.1,78951.0,35.3074,35.332,35.2419,35.3156,78951.0
2019-02-12 10:40:00,43.11,43.11,42.94,42.98,18896.0,35.3238,35.3238,35.1845,35.2173,18896.0
2019-02-12 10:50:00,42.97,43.15,42.96,43.12,32408.0,35.2091,35.3566,35.2009,35.332,32408.0
2019-02-12 11:00:00,43.12,43.28,43.12,43.18,35504.0,35.332,35.4631,35.332,35.3812,35504.0
2019-02-12 11:10:00,43.18,43.21,43.11,43.18,40548.0,35.3812,35.4058,35.3238,35.3812,40548.0
2019-02-12 11:20:00,43.18,43.27,43.14,43.23,49105.0,35.3812,35.4549,35.3484,35.4222,49105.0
2019-02-12 11:30:00,43.23,43.24,43.04,43.09,18561.0,35.4222,35.4303,35.2665,35.3074,18561.0
2019-02-12 11:40:00,43.08,43.26,43.08,43.21,14205.0,35.2992,35.4467,35.2992,35.4058,14205.0
2019-02-12 11:50:00,43.21,43.44,43.19,43.43,39002.0,35.4058,35.5942,35.3894,35.586,39002.0
2019-02-12 12:00:00,43.44,43.52,43.39,43.39,33063.0,35.5942,35.6598,35.5533,35.5533,33063.0
2019-02-12 12:10:00,43.4,43.46,43.37,43.41,17459.0,35.5615,35.6106,35.5369,35.5696,17459.0
2019-02-12 12:20:00,43.44,43.59,43.43,43.54,27841.0,35.5942,35.7171,35.586,35.6762,27841.0
2019-02-12 12:30:00,43.54,43.6,43.52,43.54,28915.0,35.6762,35.7253,35.6598,35.6762,28915.0
2019-02-12 12:40:00,43.54,43.58,43.51,43.51,30363.0,35.6762,35.7089,35.6516,35.6516,30363.0
2019-02-12 12:50:00,43.52,43.64,43.5,43.62,40841.0,35.6598,35.7581,35.6434,35.7417,40841.0
2019-02-12 13:00:00,43.61,43.61,43.47,43.51,12580.0,35.7335,35.7335,35.6188,35.6516,12580.0
2019-02-12 13:10:00,43.52,43.57,43.52,43.53,12830.0,35.6598,35.7007,35.6598,35.668,12830.0
2019-02-12 13:20:00,43.53,43.6,43.53,43.59,36481.0,35.668,35.7253,35.668,35.7171,36481.0
2019-02-12 13:30:00,43.6,43.67,43.57,43.66,20002.0,35.7253,35.7827,35.7007,35.7745,20002.0
2019-02-12 13:40:00,43.66,43.73,43.66,43.71,22876.0,35.7745,35.8318,35.7745,35.8155,22876.0
2019-02-12 13:50:00,43.72,43.75,43.69,43.7,20678.0,35.8237,35.8482,35.7991,35.8073,20678.0
2019-02-12 14:00:00,43.69,43.69,43.59,43.63,15051.0,35.7991,35.7991,35.7171,35.7499,15051.0
2019-02-12 14:10:00,43.63,43.72,43.62,43.71,23282.0,35.7499,35.8237,35.7417,35.8155,23282.0
2019-02-12 14:20:00,43.71,43.72,43.68,43.71,24940.0,35.8155,35.8237,35.7909,35.8155,24940.0
2019-02-12 14:30:00,43.71,43.73,43.69,43.71,17178.0,35.8155,35.8318,35.7991,35.8155,17178.0
2019-02-12 14:40:00,43.72,43.72,43.64,43.7,20616.0,35.8237,35.8237,35.7581,35.8073,20616.0
2019-02-12 14:50:00,43.69,43.7,43.62,43.63,24733.0,35.7991,35.8073,35.7417,35.7499,24733.0
2019-02-12 15:00:00,43.64,43.75,43.62,43.74,31062.0,35.7581,35.8482,35.7417,35.84,31062.0
2019-02-12 15:10:00,43.73,43.74,43.54,43.55,38025.0,35.8318,35.84,35.6762,35.6844,38025.0
2019-02-12 15:20:00,43.55,43.63,43.54,43.62,73859.0,35.6844,35.7499,35.6762,35.7417,73859.0
2019-02-12 15:30:00,43.62,43.65,43.51,43.54,69639.0,35.7417,35.7663,35.6516,35.6762,69639.0
2019-02-12 15:40:00,43.55,43.6,43.45,43.52,95226.0,35.6844,35.7253,35.6024,35.6598,95226.0
2019-02-12 15:50:00,43.52,43.69,43.5,43.63,191554.0,35.6598,35.7991,35.6434,35.7499,191554.0
2019-02-13 09:30:00,43.81,44.29,43.69,44.16,38871.0,35.8974,36.2907,35.7991,36.1842,38871.0
2019-02-13 09:40:00,44.18,44.33,44.07,44.3,13905.0,36.2006,36.3235,36.1104,36.2989,13905.0
2019-02-13 09:50:00,44.32,44.43,44.22,44.34,30792.0,36.3153,36.4054,36.2333,36.3317,30792.0
2019-02-13 10:00:00,44.31,44.31,44.12,44.21,26647.0,36.3071,36.3071,36.1514,36.2252,26647.0
2019-02-13 10:10:00,44.22,44.41,44.17,44.37,48143.0,36.2333,36.389,36.1924,36.3563,48143.0
2019-02-13 10:20:00,44.36,44.36,44.2,44.31,19347.0,36.3481,36.3481,36.217,36.3071,19347.0
2019-02-13 10:30:00,44.29,44.37,44.2,44.34,41718.0,36.2907,36.3563,36.217,36.3317,41718.0
2019-02-13 10:40:00,44.31,44.47,44.31,44.36,13560.0,36.3071,36.4382,36.3071,36.3481,13560.0
2019-02-13 10:50:00,44.36,44.48,44.36,44.47,36457.0,36.3481,36.4464,36.3481,36.4382,36457.0
2019-02-13 11:00:00,44.48,44.67,44.47,44.66,47280.0,36.4464,36.6021,36.4382,36.5939,47280.0
2019-02-13 11:10:00,44.66,44.7,44.53,44.54,49721.0,36.5939,36.6267,36.4874,36.4956,49721.0
2019-02-13 11:20:00,44.51,44.58,44.4,44.42,31837.0,36.471,36.5283,36.3808,36.3972,31837.0
2019-02-13 11:30:00,44.41,44.44,44.34,44.41,17392.0,36.389,36.4136,36.3317,36.389,17392.0
2019-02-13 11:40:00,44.41,44.41,44.21,44.28,23397.0,36.389,36.389,36.2252,36.2825,23397.0
2019-02-13 11:50:00,44.28,44.51,44.28,44.45,26414.0,36.2825,36.471,36.2825,36.4218,26414.0
2019-02-13 12:00:00,44.46,44.51,44.4,44.41,21930.0,36.43,36.471,36.3808,36.389,21930.0
2019-02-13 12:10:00,44.4,44.42,44.35,44.38,20263.0,36.3808,36.3972,36.3399,36.3645,20263.0
2019-02-13 12:20:00,44.38,44.42,44.34,44.4,21306.0,36.3645,36.3972,36.3317,36.3808,21306.0
2019-02-13 12:30:00,44.41,44.47,44.38,44.45,71494.0,36.389,36.4382,36.3645,36.4218,71494.0
2019-02-13 12:40:00,44.45,44.51,44.39,44.43,17235.0,36.4218,36.471,36.3726,36.4054,17235.0
2019-02-13 12:50:00,44.43,44.43,44.34,44.35,14040.0,36.4054,36.4054,36.3317,36.3399,14040.0
2019-02-13 13:00:00,44.36,44.4,44.35,44.4,17274.0,36.3481,36.3808,36.3399,36.3808,17274.0
2019-02-13 13:10:00,44.39,44.43,44.37,44.4,18196.0,36.3726,36.4054,36.3563,36.3808,18196.0
2019-02-13 13:20:00,44.4,44.47,44.4,44.43,13726.0,36.3808,36.4382,36.3808,36.4054,13726.0
2019-02-13 13:30:00,44.43,44.44,44.4,44.41,11632.0,36.4054,36.4136,36.3808,36.389,11632.0
2019-02-13 13:40:00,44.4,44.44,44.39,44.4,16480.0,36.3808,36.4136,36.3726,36.3808,16480.0
2019-02-13 13:50:00,44.4,44.44,44.3,44.3,35253.0,36.3808,36.4136,36.2989,36.2989,35253.0
2019-02-13 14:00:00,44.31,44.34,44.29,44.32,12953.0,36.3071,36.3317,36.2907,36.3153,12953.0
2019-02-13 14:10:00,44.32,44.32,44.26,44.28,17139.0,36.3153,36.3153,36.2661,36.2825,17139.0
2019-02-13 14:20:00,44.27,44.3,44.18,44.22,21771.0,36.2743,36.2989,36.2006,36.2333,21771.0
2019-02-13 14:30:00,44.24,44.31,44.23,44.28,9376.0,36.2497,36.3071,36.2415,36.2825,9376.0
2019-02-13 14:40:00,44.29,44.38,44.28,44.37,15583.0,36.2907,36.3645,36.2825,36.3563,15583.0
2019-02-13 14:50:00,44.37,44.41,44.35,44.41,20115.0,36.3563,36.389,36.3399,36.389,20115.0
2019-02-13 15:00:00,44.4,44.46,44.4,44.46,33530.0,36.3808,36.43,36.3808,36.43,33530.0
2019-02-13 15:10:00,44.46,44.51,44.44,44.48,29409.0,36.43,36.471,36.4136,36.4464,29409.0
2019-02-13 15:20:00,44.48,44.53,44.46,44.5,40472.0,36.4464,36.4874,36.43,36.4628,40472.0
2019-02-13 15:30:00,44.51,44.57,44.5,44.57,43317.0,36.471,36.5201,36.4628,36.5201,43317.0
2019-02-13 15:40:00,44.58,44.65,44.48,44.6,151001.0,36.5283,36.5857,36.4464,36.5447,151001.0
2019-02-13 15:50:00,44.59,44.61,44.36,44.42,176747.0,36.5365,36.5529,36.3481,36.3972,176747.0
2019-02-14 09:30:00,44.29,44.5,44.06,44.41,41649.0,36.2907,36.4628,36.1022,36.389,41649.0
2019-02-14 09:40:00,44.41,44.48,44.24,44.31,111305.0,36.389,36.4464,36.2497,36.3071,111305.0
2019-02-14 09:50:00,44.29,44.45,44.29,44.43,31694.0,36.2907,36.4218,36.2907,36.4054,31694.0
2019-02-14 10:00:00,44.41,44.46,44.25,44.43,59073.0,36.389,36.43,36.2579,36.4054,59073.0
2019-02-14 10:10:00,44.43,44.53,44.41,44.47,161480.0,36.4054,36.4874,36.389,36.4382,161480.0
2019-02-14 10:20:00,44.48,44.5,44.42,44.46,28797.0,36.4464,36.4628,36.3972,36.43,28797.0
2019-02-14 10:30:00,44.47,44.63,44.35,44.4,99017.0,36.4382,36.5693,36.3399,36.3808,99017.0
2019-02-14 10:40:00,44.4,44.65,44.4,44.65,59116.0,36.3808,36.5857,36.3808,36.5857,59116.0
2019-02-14 10:50:00,44.65,44.66,44.52,44.62,59164.0,36.5857,36.5939,36.4792,36.5611,59164.0
2019-02-14 11:00:00,44.62,44.68,44.58,44.62,19592.0,36.5611,36.6103,36.5283,36.5611,19592.0
2019-02-14 11:10:00,44.65,44.65,44.5,44.51,23497.0,36.5857,36.5857,36.4628,36.471,23497.0
2019-02-14 11:20:00,44.5,44.6,44.5,44.56,22062.0,36.4628,36.5447,36.4628,36.5119,22062.0
2019-02-14 11:30:00,44.57,44.59,44.48,44.57,31233.0,36.5201,36.5365,36.4464,36.5201,31233.0
2019-02-14 11:40:00,44.56,44.59,44.5,44.57,34921.0,36.5119,36.5365,36.4628,36.5201,34921.0
2019-02-14 11:50:00,44.57,44.6,44.55,44.58,42638.0,36.5201,36.5447,36.5037,36.5283,42638.0
2019-02-14 12:00:00,44.58,44.75,44.57,44.71,40537.0,36.5283,36.6676,36.5201,36.6348,40537.0
2019-02-14 12:10:00,44.71,44.73,44.6,44.71,15376.0,36.6348,36.6512,36.5447,36.6348,15376.0
2019-02-14 12:20:00,44.71,44.77,44.69,44.72,17481.0,36.6348,36.684,36.6185,36.643,17481.0
2019-02-14 12:30:00,44.73,44.74,44.64,44.65,17521.0,36.6512,36.6594,36.5775,36.5857,17521.0
2019-02-14 12:40:00,44.65,44.72,44.65,44.7,19517.0,36.5857,36.643,36.5857,36.6267,19517.0
2019-02-14 12:50:00,44.7,44.82,44.68,44.82,29058.0,36.6267,36.725,36.6103,36.725,29058.0
2019-02-14 13:00:00,44.83,44.88,44.74,44.88,75701.0,36.7332,36.7741,36.6594,36.7741,75701.0
2019-02-14 13:10:00,44.88,44.9,44.77,44.83,25466.0,36.7741,36.7905,36.684,36.7332,25466.0
2019-02-14 13:20:00,44.83,44.88,44.79,44.86,19424.0,36.7332,36.7741,36.7004,36.7578,19424.0
2019-02-14 13:30:00,44.85,44.93,44.83,44.92,31700.0,36.7496,36.8151,36.7332,36.8069,31700.0
2019-02-14 13:40:00,44.92,44.95,44.86,44.93,29642.0,36.8069,36.8315,36.7578,36.8151,29642.0
2019-02-14 13:50:00,44.94,44.96,44.87,44.92,23967.0,36.8233,36.8397,36.766,36.8069,23967.0
2019-02-14 14:00:00,44.92,44.95,44.87,44.94,30979.0,36.8069,36.8315,36.766,36.8233,30979.0
2019-02-14 14:10:00,44.93,44.96,44.9,44.91,19108.0,36.8151,36.8397,36.7905,36.7987,19108.0
2019-02-14 14:20:00,44.91,44.94,44.89,44.89,22225.0,36.7987,36.8233,36.7823,36.7823,22225.0
2019-02-14 14:30:00,44.89,44.93,44.86,44.91,23315.0,36.7823,36.8151,36.7578,36.7987,23315.0
2019-02-14 14:40:00,44.91,45.07,44.9,45.06,36859.0,36.7987,36.9298,36.7905,36.9216,36859.0
2019-02-14 14:50:00,45.06,45.11,45.04,45.08,49944.0,36.9216,36.9626,36.9052,36.938,49944.0
2019-02-14 15:00:00,45.08,45.19,45.05,45.05,48934.0,36.938,37.0282,36.9134,36.9134,48934.0
2019-02-14 15:10:00,45.05,45.09,44.96,45.08,37930.0,36.9134,36.9462,36.8397,36.938,37930.0
2019-02-14 15:20:00,45.08,45.14,45.05,45.08,33726.0,36.938,36.9872,36.9134,36.938,33726.0
2019-02-14 15:30:00,45.08,45.27,45.07,45.21,77363.0,36.938,37.0937,36.9298,37.0445,77363.0
2019-02-14 15:40:00,45.2,45.21,45.07,45.09,139869.0,37.0364,37.0445,36.9298,36.9462,139869.0
2019-02-14 15:50:00,45.09,45.18,45.05,45.1,332144.0,36.9462,37.02,36.9134,36.9544,332144.0
2019-02-15 09:30:00,45.52,45.9,45.4,45.85,65854.0,37.2986,37.6099,37.2002,37.569,65854.0
2019-02-15 09:40:00,45.83,45.91,45.62,45.7,17940.0,37.5526,37.6181,37.3805,37.446,17940.0
2019-02-15 09:50:00,45.7,45.89,45.67,45.68,26492.0,37.446,37.6017,37.4215,37.4297,26492.0
2019-02-15 10:00:00,45.71,45.84,45.6,45.77,58509.0,37.4542,37.5608,37.3641,37.5034,58509.0
2019-02-15 10:10:00,45.81,45.82,45.68,45.76,35861.0,37.5362,37.5444,37.4297,37.4952,35861.0
2019-02-15 10:20:00,45.78,45.8,45.71,45.73,24434.0,37.5116,37.528,37.4542,37.4706,24434.0
2019-02-15 10:30:00,45.74,45.77,45.69,45.76,50178.0,37.4788,37.5034,37.4379,37.4952,50178.0
2019-02-15 10:40:00,45.75,45.83,45.67,45.76,40367.0,37.487,37.5526,37.4215,37.4952,40367.0
2019-02-15 10:50:00,45.73,45.81,45.73,45.76,17407.0,37.4706,37.5362,37.4706,37.4952,17407.0
2019-02-15 11:00:00,45.77,45.87,45.76,45.76,17844.0,37.5034,37.5853,37.4952,37.4952,17844.0
2019-02-15 11:10:00,45.77,45.79,45.73,45.78,12800.0,37.5034,37.5198,37.4706,37.5116,12800.0
2019-02-15 11:20:00,45.79,45.87,45.77,45.85,33991.0,37.5198,37.5853,37.5034,37.569,33991.0
2019-02-15 11:30:00,45.85,45.86,45.76,45.82,50746.0,37.569,37.5771,37.4952,37.5444,50746.0
2019-02-15 11:40:00,45.82,45.87,45.75,45.8,25553.0,37.5444,37.5853,37.487,37.528,25553.0
2019-02-15 11:50:00,45.8,45.85,45.79,45.83,33943.0,37.528,37.569,37.5198,37.5526,33943.0
2019-02-15 12:00:00,45.84,45.84,45.64,45.74,92238.0,37.5608,37.5608,37.3969,37.4788,92238.0
2019-02-15 12:10:00,45.74,45.78,45.55,45.62,33545.0,37.4788,37.5116,37.3231,37.3805,33545.0
2019-02-15 12:20:00,45.62,45.69,45.62,45.66,12633.0,37.3805,37.4379,37.3805,37.4133,12633.0
2019-02-15 12:30:00,45.66,45.66,45.58,45.63,50843.0,37.4133,37.4133,37.3477,37.3887,50843.0
2019-02-15 12:40:00,45.63,45.63,45.52,45.52,26676.0,37.3887,37.3887,37.2986,37.2986,26676.0
2019-02-15 12:50:00,45.51,45.57,45.47,45.49,10365.0,37.2904,37.3395,37.2576,37.274,10365.0
2019-02-15 13:00:00,45.51,45.52,45.35,45.41,28078.0,37.2904,37.2986,37.1593,37.2084,28078.0
2019-02-15 13:10:00,45.42,45.45,45.27,45.3,38089.0,37.2166,37.2412,37.0937,37.1183,38089.0
2019-02-15 13:20:00,45.31,45.33,45.25,45.28,17450.0,37.1265,37.1429,37.0773,37.1019,17450.0
2019-02-15 13:30:00,45.27,45.34,45.26,45.33,12592.0,37.0937,37.1511,37.0855,37.1429,12592.0
2019-02-15 13:40:00,45.33,45.34,45.28,45.34,13534.0,37.1429,37.1511,37.1019,37.1511,13534.0
2019-02-15 13:50:00,45.34,45.41,45.34,45.36,22156.0,37.1511,37.2084,37.1511,37.1675,22156.0
2019-02-15 14:00:00,45.37,45.45,45.36,45.45,12985.0,37.1756,37.2412,37.1675,37.2412,12985.0
2019-02-15 14:10:00,45.45,45.56,45.42,45.5,51944.0,37.2412,37.3313,37.2166,37.2822,51944.0
2019-02-15 14:20:00,45.5,45.59,45.49,45.56,18571.0,37.2822,37.3559,37.274,37.3313,18571.0
2019-02-15 14:30:00,45.56,45.6,45.52,45.52,38398.0,37.3313,37.3641,37.2986,37.2986,38398.0
2019-02-15 14:40:00,45.51,45.61,45.49,45.61,28871.0,37.2904,37.3723,37.274,37.3723,28871.0
2019-02-15 14:50:00,45.61,45.7,45.56,45.67,25478.0,37.3723,37.446,37.3313,37.4215,25478.0
2019-02-15 15:00:00,45.68,45.72,45.65,45.68,25822.0,37.4297,37.4624,37.4051,37.4297,25822.0
2019-02-15 15:10:00,45.68,45.69,45.57,45.57,30663.0,37.4297,37.4379,37.3395,37.3395,30663.0
2019-02-15 15:20:00,45.57,45.61,45.56,45.59,24906.0,37.3395,37.3723,37.3313,37.3559,24906.0
2019-02-15 15:30:00,45.59,45.59,45.52,45.55,52221.0,37.3559,37.3559,37.2986,37.3231,52221.0
2019-02-15 15:40:00,45.55,45.6,45.47,45.58,104610.0,37.3231,37.3641,37.2576,37.3477,104610.0
2019-02-15 15:50:00,45.57,45.57,45.38,45.51,222141.0,37.3395,37.3395,37.1838,37.2904,222141.0
2019-02-19 09:30:00,46.68,48.0,46.68,47.76,409471.0,38.249,39.3306,38.249,39.134,409471.0
2019-02-19 09:40:00,47.78,48.0,47.55,47.88,168647.0,39.1504,39.3306,38.9619,39.2323,168647.0
2019-02-19 09:50:00,47.88,48.25,47.74,48.16,226111.0,39.2323,39.5355,39.1176,39.4617,226111.0
2019-02-19 10:00:00,48.14,48.31,48.11,48.21,122346.0,39.4454,39.5846,39.4208,39.5027,122346.0
2019-02-19 10:10:00,48.23,48.58,48.07,48.57,254783.0,39.5191,39.8059,39.388,39.7977,254783.0
2019-02-19 10:20:00,48.56,48.71,48.5,48.5,116078.0,39.7895,39.9124,39.7403,39.7403,116078.0
2019-02-19 10:30:00,48.5,48.54,48.13,48.15,89833.0,39.7403,39.7731,39.4372,39.4535,89833.0
2019-02-19 10:40:00,48.15,48.15,47.8,47.81,165768.0,39.4535,39.4535,39.1668,39.175,165768.0
2019-02-19 10:50:00,47.82,47.83,47.71,47.81,98961.0,39.1831,39.1913,39.093,39.175,98961.0
2019-02-19 11:00:00,47.83,48.09,47.82,48.09,84552.0,39.1913,39.4044,39.1831,39.4044,84552.0
2019-02-19 11:10:00,48.08,48.13,47.98,48.04,78483.0,39.3962,39.4372,39.3142,39.3634,78483.0
2019-02-19 11:20:00,48.03,48.14,47.98,48.08,42118.0,39.3552,39.4454,39.3142,39.3962,42118.0
2019-02-19 11:30:00,48.09,48.31,48.07,48.29,79021.0,39.4044,39.5846,39.388,39.5683,79021.0
2019-02-19 11:40:00,48.29,48.51,48.26,48.49,70695.0,39.5683,39.7485,39.5437,39.7321,70695.0
2019-02-19 11:50:00,48.5,48.66,48.48,48.58,116396.0,39.7403,39.8714,39.7239,39.8059,116396.0
2019-02-19 12:00:00,48.58,48.66,48.55,48.59,49594.0,39.8059,39.8714,39.7813,39.8141,49594.0
2019-02-19 12:10:00,48.59,48.66,48.49,48.53,134180.0,39.8141,39.8714,39.7321,39.7649,134180.0
2019-02-19 12:20:00,48.55,48.76,48.53,48.76,79742.0,39.7813,39.9534,39.7649,39.9534,79742.0
2019-02-19 12:30:00,48.77,48.78,48.57,48.6,150014.0,39.9616,39.9698,39.7977,39.8223,150014.0
2019-02-19 12:40:00,48.61,48.64,48.44,48.54,105123.0,39.8305,39.855,39.6912,39.7731,105123.0
2019-02-19 12:50:00,48.54,48.56,48.46,48.52,89385.0,39.7731,39.7895,39.7076,39.7567,89385.0
2019-02-19 13:00:00,48.52,48.54,48.32,48.38,46850.0,39.7567,39.7731,39.5928,39.642,46850.0
2019-02-19 13:10:00,48.38,48.38,48.29,48.35,50280.0,39.642,39.642,39.5683,39.6174,50280.0
2019-02-19 13:20:00,48.35,48.53,48.35,48.53,36056.0,39.6174,39.7649,39.6174,39.7649,36056.0
2019-02-19 13:30:00,48.53,48.56,48.44,48.45,43991.0,39.7649,39.7895,39.6912,39.6994,43991.0
2019-02-19 13:40:00,48.44,48.53,48.43,48.46,59613.0,39.6912,39.7649,39.683,39.7076,59613.0
2019-02-19 13:50:00,48.46,48.46,48.26,48.27,66981.0,39.7076,39.7076,39.5437,39.5519,66981.0
2019-02-19 14:00:00,48.26,48.36,48.23,48.26,82215.0,39.5437,39.6256,39.5191,39.5437,82215.0
2019-02-19 14:10:00,48.26,48.31,48.21,48.22,61513.0,39.5437,39.5846,39.5027,39.5109,61513.0
2019-02-19 14:20:00,48.22,48.32,48.17,48.3,51355.0,39.5109,39.5928,39.4699,39.5765,51355.0
2019-02-19 14:30:00,48.31,48.38,48.29,48.38,36905.0,39.5846,39.642,39.5683,39.642,36905.0
2019-02-19 14:40:00,48.38,48.45,48.35,48.45,43505.0,39.642,39.6994,39.6174,39.6994,43505.0
2019-02-19 14:50:00,48.47,48.54,48.41,48.43,67870.0,39.7157,39.7731,39.6666,39.683,67870.0
2019-02-19 15:00:00,48.44,48.49,48.41,48.48,73755.0,39.6912,39.7321,39.6666,39.7239,73755.0
2019-02-19 15:10:00,48.49,48.53,48.43,48.43,59508.0,39.7321,39.7649,39.683,39.683,59508.0
2019-02-19 15:20:00,48.43,48.43,48.33,48.36,121874.0,39.683,39.683,39.601,39.6256,121874.0
2019-02-19 15:30:00,48.35,48.37,48.28,48.29,100370.0,39.6174,39.6338,39.5601,39.5683,100370.0
2019-02-19 15:40:00,48.29,48.29,48.12,48.15,187463.0,39.5683,39.5683,39.429,39.4535,187463.0
2019-02-19 15:50:00,48.14,48.15,47.86,47.9,384258.0,39.4454,39.4535,39.2159,39.2487,384258.0
2019-02-20 09:30:00,46.28,47.11,45.32,46.1,527004.0,37.9213,38.6014,37.1347,37.7738,527004.0
2019-02-20 09:40:00,46.11,46.3,45.5,45.55,435777.0,37.782,37.9377,37.2822,37.3231,435777.0
2019-02-20 09:50:00,45.53,45.64,45.32,45.38,345165.0,37.3067,37.3969,37.1347,37.1838,345165.0
2019-02-20 10:00:00,45.38,45.59,45.18,45.44,284537.0,37.1838,37.3559,37.02,37.233,284537.0
2019-02-20 10:10:00,45.41,45.42,45.02,45.14,212287.0,37.2084,37.2166,36.8889,36.9872,212287.0
2019-02-20 10:20:00,45.13,45.21,45.0,45.06,189684.0,36.979,37.0445,36.8725,36.9216,189684.0
2019-02-20 10:30:00,45.06,45.29,45.04,45.15,130173.0,36.9216,37.1101,36.9052,36.9954,130173.0
2019-02-20 10:40:00,45.15,45.44,45.13,45.35,209462.0,36.9954,37.233,36.979,37.1593,209462.0
2019-02-20 10:50:00,45.35,45.4,44.78,44.88,206254.0,37.1593,37.2002,36.6922,36.7741,206254.0
2019-02-20 11:00:00,44.88,44.9,44.51,44.58,305588.0,36.7741,36.7905,36.471,36.5283,305588.0
2019-02-20 11:10:00,44.56,45.4,44.52,45.39,179365.0,36.5119,37.2002,36.4792,37.192,179365.0
2019-02-20 11:20:00,45.37,45.41,44.87,44.88,120487.0,37.1756,37.2084,36.766,36.7741,120487.0
2019-02-20 11:30:00,44.88,44.91,44.63,44.75,61593.0,36.7741,36.7987,36.5693,36.6676,61593.0
2019-02-20 11:40:00,44.74,44.76,44.3,44.45,252581.0,36.6594,36.6758,36.2989,36.4218,252581.0
2019-02-20 11:50:00,44.42,44.53,44.37,44.39,87141.0,36.3972,36.4874,36.3563,36.3726,87141.0
2019-02-20 12:00:00,44.36,44.4,44.0,44.19,243124.0,36.3481,36.3808,36.0531,36.2088,243124.0
2019-02-20 12:10:00,44.15,44.31,43.78,43.81,171232.0,36.176,36.3071,35.8728,35.8974,171232.0
2019-02-20 12:20:00,43.8,44.08,43.8,43.94,76280.0,35.8892,36.1186,35.8892,36.0039,76280.0
2019-02-20 12:30:00,43.94,44.25,43.87,44.25,66911.0,36.0039,36.2579,35.9466,36.2579,66911.0
2019-02-20 12:40:00,44.29,44.37,44.13,44.17,113531.0,36.2907,36.3563,36.1596,36.1924,113531.0
2019-02-20 12:50:00,44.16,44.26,44.06,44.12,46776.0,36.1842,36.2661,36.1022,36.1514,46776.0
2019-02-20 13:00:00,44.11,44.33,44.11,44.26,49690.0,36.1432,36.3235,36.1432,36.2661,49690.0
2019-02-20 13:10:00,44.25,44.6,44.23,44.57,71532.0,36.2579,36.5447,36.2415,36.5201,71532.0
2019-02-20 13:20:00,44.57,44.88,44.55,44.68,175874.0,36.5201,36.7741,36.5037,36.6103,175874.0
2019-02-20 13:30:00,44.7,44.81,44.6,44.71,77375.0,36.6267,36.7168,36.5447,36.6348,77375.0
2019-02-20 13:40:00,44.71,44.78,44.65,44.76,55555.0,36.6348,36.6922,36.5857,36.6758,55555.0
2019-02-20 13:50:00,44.75,44.95,44.68,44.86,70225.0,36.6676,36.8315,36.6103,36.7578,70225.0
2019-02-20 14:00:00,44.88,45.08,44.77,44.89,91249.0,36.7741,36.938,36.684,36.7823,91249.0
2019-02-20 14:10:00,44.89,45.02,44.78,44.82,56906.0,36.7823,36.8889,36.6922,36.725,56906.0
2019-02-20 14:20:00,44.8,44.93,44.75,44.9,71651.0,36.7086,36.8151,36.6676,36.7905,71651.0
2019-02-20 14:30:00,44.9,45.13,44.87,45.03,51539.0,36.7905,36.979,36.766,36.8971,51539.0
2019-02-20 14:40:00,45.01,45.08,44.98,45.03,34707.0,36.8807,36.938,36.8561,36.8971,34707.0
2019-02-20 14:50:00,45.02,45.15,44.96,45.12,53711.0,36.8889,36.9954,36.8397,36.9708,53711.0
2019-02-20 15:00:00,45.12,45.12,44.98,45.01,41257.0,36.9708,36.9708,36.8561,36.8807,41257.0
2019-02-20 15:10:00,45.01,45.04,44.93,44.99,61902.0,36.8807,36.9052,36.8151,36.8643,61902.0
2019-02-20 15:20:00,44.99,45.04,44.94,45.0,81724.0,36.8643,36.9052,36.8233,36.8725,81724.0
2019-02-20 15:30:00,45.0,45.05,44.94,44.98,123197.0,36.8725,36.9134,36.8233,36.8561,123197.0
2019-02-20 15:40:00,44.98,45.02,44.91,44.94,155033.0,36.8561,36.8889,36.7987,36.8233,155033.0
2019-02-20 15:50:00,44.95,44.95,44.77,44.92,307889.0,36.8315,36.8315,36.684,36.8069,307889.0
2019-02-21 09:30:00,44.56,44.75,42.89,42.89,107527.0,36.5119,36.6676,35.1436,35.1436,107527.0
2019-02-21 09:40:00,42.89,43.33,42.75,43.04,173136.0,35.1436,35.5041,35.0288,35.2665,173136.0
2019-02-21 09:50:00,43.04,43.25,42.94,42.99,168671.0,35.2665,35.4385,35.1845,35.2255,168671.0
2019-02-21 10:00:00,42.99,43.03,42.69,42.73,258308.0,35.2255,35.2583,34.9797,35.0125,258308.0
2019-02-21 10:10:00,42.73,42.77,42.24,42.3,236365.0,35.0125,35.0452,34.611,34.6601,236365.0
2019-02-21 10:20:00,42.31,42.6,42.1,42.1,295529.0,34.6683,34.9059,34.4962,34.4962,295529.0
2019-02-21 10:30:00,42.07,42.19,42.01,42.11,129855.0,34.4717,34.57,34.4225,34.5044,129855.0
2019-02-21 10:40:00,42.09,42.45,42.02,42.43,124390.0,34.4881,34.783,34.4307,34.7666,124390.0
2019-02-21 10:50:00,42.39,42.8,42.29,42.76,72531.0,34.7339,35.0698,34.6519,35.037,72531.0
2019-02-21 11:00:00,42.76,43.03,42.65,42.7,85925.0,35.037,35.2583,34.9469,34.9879,85925.0
2019-02-21 11:10:00,42.66,42.77,42.56,42.57,65093.0,34.9551,35.0452,34.8732,34.8814,65093.0
2019-02-21 11:20:00,42.57,42.59,42.47,42.47,68296.0,34.8814,34.8977,34.7994,34.7994,68296.0
2019-02-21 11:30:00,42.48,42.55,42.37,42.37,40014.0,34.8076,34.865,34.7175,34.7175,40014.0
2019-02-21 11:40:00,42.38,42.48,42.34,42.35,61680.0,34.7257,34.8076,34.6929,34.7011,61680.0
2019-02-21 11:50:00,42.35,42.46,42.31,42.43,44281.0,34.7011,34.7912,34.6683,34.7666,44281.0
2019-02-21 12:00:00,42.43,42.49,42.22,42.23,47060.0,34.7666,34.8158,34.5946,34.6028,47060.0
2019-02-21 12:10:00,42.22,42.24,42.08,42.2,52730.0,34.5946,34.611,34.4799,34.5782,52730.0
2019-02-21 12:20:00,42.21,42.27,42.13,42.21,62254.0,34.5864,34.6355,34.5208,34.5864,62254.0
2019-02-21 12:30:00,42.21,42.35,42.2,42.26,54736.0,34.5864,34.7011,34.5782,34.6273,54736.0
2019-02-21 12:40:00,42.26,42.37,42.23,42.31,46140.0,34.6273,34.7175,34.6028,34.6683,46140.0
2019-02-21 12:50:00,42.32,42.48,42.26,42.38,59393.0,34.6765,34.8076,34.6273,34.7257,59393.0
2019-02-21 13:00:00,42.38,42.39,42.29,42.34,45197.0,34.7257,34.7339,34.6519,34.6929,45197.0
2019-02-21 13:10:00,42.34,42.39,42.29,42.31,45714.0,34.6929,34.7339,34.6519,34.6683,45714.0
2019-02-21 13:20:00,42.32,42.4,42.29,42.31,49565.0,34.6765,34.7421,34.6519,34.6683,49565.0
2019-02-21 13:30:00,42.31,42.4,42.3,42.32,53274.0,34.6683,34.7421,34.6601,34.6765,53274.0
2019-02-21 13:40:00,42.31,42.37,42.3,42.33,35604.0,34.6683,34.7175,34.6601,34.6847,35604.0
2019-02-21 13:50:00,42.32,42.37,42.25,42.3,43774.0,34.6765,34.7175,34.6192,34.6601,43774.0
2019-02-21 14:00:00,42.3,42.35,42.12,42.12,50432.0,34.6601,34.7011,34.5126,34.5126,50432.0
2019-02-21 14:10:00,42.11,42.16,42.0,42.02,69010.0,34.5044,34.5454,34.4143,34.4307,69010.0
2019-02-21 14:20:00,42.02,42.16,42.02,42.15,131936.0,34.4307,34.5454,34.4307,34.5372,131936.0
2019-02-21 14:30:00,42.15,42.27,42.04,42.05,80824.0,34.5372,34.6355,34.4471,34.4553,80824.0
2019-02-21 14:40:00,42.05,42.09,41.93,41.95,95439.0,34.4553,34.4881,34.357,34.3733,95439.0
2019-02-21 14:50:00,41.95,41.97,41.83,41.86,107332.0,34.3733,34.3897,34.275,34.2996,107332.0
2019-02-21 15:00:00,41.86,41.9,41.77,41.84,100894.0,34.2996,34.3324,34.2258,34.2832,100894.0
2019-02-21 15:10:00,41.83,41.84,41.71,41.81,140247.0,34.275,34.2832,34.1767,34.2586,140247.0
2019-02-21 15:20:00,41.81,41.83,41.65,41.72,150533.0,34.2586,34.275,34.1275,34.1849,150533.0
2019-02-21 15:30:00,41.72,41.89,41.66,41.86,198838.0,34.1849,34.3242,34.1357,34.2996,198838.0
2019-02-21 15:40:00,41.86,41.87,41.79,41.84,237349.0,34.2996,34.3078,34.2422,34.2832,237349.0
2019-02-21 15:50:00,41.85,42.03,41.81,42.0,433827.0,34.2914,34.4389,34.2586,34.4143,433827.0
2019-02-22 09:30:00,42.45,42.49,42.07,42.19,51187.0,34.783,34.8158,34.4717,34.57,51187.0
2019-02-22 09:40:00,42.18,42.56,42.18,42.45,40019.0,34.5618,34.8732,34.5618,34.783,40019.0
2019-02-22 09:50:00,42.46,42.51,42.24,42.26,46282.0,34.7912,34.8322,34.611,34.6273,46282.0
2019-02-22 10:00:00,42.26,42.39,42.21,42.31,26981.0,34.6273,34.7339,34.5864,34.6683,26981.0
2019-02-22 10:10:00,42.3,42.32,42.23,42.31,48424.0,34.6601,34.6765,34.6028,34.6683,48424.0
2019-02-22 10:20:00,42.31,42.32,42.14,42.18,57500.0,34.6683,34.6765,34.529,34.5618,57500.0
2019-02-22 10:30:00,42.18,42.24,42.03,42.05,31522.0,34.5618,34.611,34.4389,34.4553,31522.0
2019-02-22 10:40:00,42.06,42.08,41.97,41.99,41489.0,34.4635,34.4799,34.3897,34.4061,41489.0
2019-02-22 10:50:00,41.98,42.17,41.98,42.14,23368.0,34.3979,34.5536,34.3979,34.529,23368.0
2019-02-22 11:00:00,42.15,42.22,42.13,42.19,23857.0,34.5372,34.5946,34.5208,34.57,23857.0
2019-02-22 11:10:00,42.17,42.3,42.13,42.28,30067.0,34.5536,34.6601,34.5208,34.6437,30067.0
2019-02-22 11:20:00,42.28,42.32,42.18,42.19,27783.0,34.6437,34.6765,34.5618,34.57,27783.0
2019-02-22 11:30:00,42.18,42.23,42.17,42.21,41868.0,34.5618,34.6028,34.5536,34.5864,41868.0
2019-02-22 11:40:00,42.21,42.21,42.07,42.07,36065.0,34.5864,34.5864,34.4717,34.4717,36065.0
2019-02-22 11:50:00,42.07,42.07,42.01,42.02,37651.0,34.4717,34.4717,34.4225,34.4307,37651.0
2019-02-22 12:00:00,42.01,42.08,42.0,42.08,30257.0,34.4225,34.4799,34.4143,34.4799,30257.0
2019-02-22 12:10:00,42.08,42.08,41.97,42.01,34227.0,34.4799,34.4799,34.3897,34.4225,34227.0
2019-02-22 12:20:00,42.02,42.1,42.02,42.05,13173.0,34.4307,34.4962,34.4307,34.4553,13173.0
2019-02-22 12:30:00,42.06,42.14,42.02,42.11,24697.0,34.4635,34.529,34.4307,34.5044,24697.0
2019-02-22 12:40:00,42.12,42.12,42.0,42.06,37443.0,34.5126,34.5126,34.4143,34.4635,37443.0
2019-02-22 12:50:00,42.07,42.08,42.03,42.05,15861.0,34.4717,34.4799,34.4389,34.4553,15861.0
2019-02-22 13:00:00,42.05,42.08,42.04,42.04,17475.0,34.4553,34.4799,34.4471,34.4471,17475.0
2019-02-22 13:10:00,42.04,42.11,42.03,42.1,35974.0,34.4471,34.5044,34.4389,34.4962,35974.0
2019-02-22 13:20:00,42.11,42.23,42.09,42.15,67599.0,34.5044,34.6028,34.4881,34.5372,67599.0
2019-02-22 13:30:00,42.14,42.22,42.11,42.13,26872.0,34.529,34.5946,34.5044,34.5208,26872.0
2019-02-22 13:40:00,42.13,42.13,42.06,42.09,26473.0,34.5208,34.5208,34.4635,34.4881,26473.0
2019-02-22 13:50:00,42.09,42.2,42.09,42.13,59871.0,34.4881,34.5782,34.4881,34.5208,59871.0
2019-02-22 14:00:00,42.13,42.17,42.12,42.15,21555.0,34.5208,34.5536,34.5126,34.5372,21555.0
2019-02-22 14:10:00,42.15,42.2,42.13,42.15,32657.0,34.5372,34.5782,34.5208,34.5372,32657.0
2019-02-22 14:20:00,42.14,42.14,42.08,42.11,24716.0,34.529,34.529,34.4799,34.5044,24716.0
2019-02-22 14:30:00,42.1,42.15,42.07,42.09,88645.0,34.4962,34.5372,34.4717,34.4881,88645.0
2019-02-22 14:40:00,42.06,42.11,41.99,42.08,100032.0,34.4635,34.5044,34.4061,34.4799,100032.0
2019-02-22 14:50:00,42.07,42.12,42.06,42.09,52308.0,34.4717,34.5126,34.4635,34.4881,52308.0
2019-02-22 15:00:00,42.09,42.1,42.03,42.06,30025.0,34.4881,34.4962,34.4389,34.4635,30025.0
2019-02-22 15:10:00,42.07,42.09,42.0,42.03,54901.0,34.4717,34.4881,34.4143,34.4389,54901.0
2019-02-22 15:20:00,42.02,42.09,42.0,42.09,28998.0,34.4307,34.4881,34.4143,34.4881,28998.0
2019-02-22 15:30:00,42.08,42.11,41.96,42.01,98347.0,34.4799,34.5044,34.3815,34.4225,98347.0
2019-02-22 15:40:00,42.0,42.04,41.96,41.97,91632.0,34.4143,34.4471,34.3815,34.3897,91632.0
2019-02-22 15:50:00,41.97,41.97,41.85,41.89,286244.0,34.3897,34.3897,34.2914,34.3242,286244.0
2019-02-25 09:30:00,41.66,41.77,41.56,41.72,42657.0,34.1357,34.2258,34.0538,34.1849,42657.0
2019-02-25 09:40:00,41.74,41.77,41.56,41.62,50106.0,34.2013,34.2258,34.0538,34.1029,50106.0
2019-02-25 09:50:00,41.62,41.72,41.55,41.61,54896.0,34.1029,34.1849,34.0456,34.0947,54896.0
2019-02-25 10:00:00,41.65,41.76,41.59,41.61,44378.0,34.1275,34.2177,34.0784,34.0947,44378.0
2019-02-25 10:10:00,41.61,41.76,41.56,41.72,72091.0,34.0947,34.2177,34.0538,34.1849,72091.0
2019-02-25 10:20:00,41.72,41.73,41.63,41.67,31329.0,34.1849,34.1931,34.1111,34.1439,31329.0
2019-02-25 10:30:00,41.67,41.72,41.6,41.64,56377.0,34.1439,34.1849,34.0866,34.1193,56377.0
2019-02-25 10:40:00,41.63,41.91,41.63,41.9,37182.0,34.1111,34.3406,34.1111,34.3324,37182.0
2019-02-25 10:50:00,41.88,41.96,41.83,41.86,47323.0,34.316,34.3815,34.275,34.2996,47323.0
2019-02-25 11:00:00,41.86,41.96,41.54,41.56,91628.0,34.2996,34.3815,34.0374,34.0538,91628.0
2019-02-25 11:10:00,41.57,41.65,41.5,41.61,26459.0,34.062,34.1275,34.0046,34.0947,26459.0
2019-02-25 11:20:00,41.61,41.62,41.5,41.52,59111.0,34.0947,34.1029,34.0046,34.021,59111.0
2019-02-25 11:30:00,41.52,41.53,41.34,41.35,65246.0,34.021,34.0292,33.8735,33.8817,65246.0
2019-02-25 11:40:00,41.36,41.4,41.26,41.36,91640.0,33.8899,33.9227,33.808,33.8899,91640.0
2019-02-25 11:50:00,41.36,41.4,41.25,41.26,54926.0,33.8899,33.9227,33.7998,33.808,54926.0
2019-02-25 12:00:00,41.27,41.44,41.26,41.44,56764.0,33.8162,33.9555,33.808,33.9555,56764.0
2019-02-25 12:10:00,41.45,41.48,41.39,41.43,55157.0,33.9636,33.9882,33.9145,33.9473,55157.0
2019-02-25 12:20:00,41.44,41.46,41.33,41.37,43801.0,33.9555,33.9718,33.8653,33.8981,43801.0
2019-02-25 12:30:00,41.37,41.41,41.32,41.34,36183.0,33.8981,33.9309,33.8571,33.8735,36183.0
2019-02-25 12:40:00,41.34,41.38,41.3,41.34,46918.0,33.8735,33.9063,33.8407,33.8735,46918.0
2019-02-25 12:50:00,41.34,41.35,41.26,41.32,40289.0,33.8735,33.8817,33.808,33.8571,40289.0
2019-02-25 13:00:00,41.32,41.35,41.28,41.28,58727.0,33.8571,33.8817,33.8243,33.8243,58727.0
2019-02-25 13:10:00,41.28,41.42,41.27,41.38,73874.0,33.8243,33.9391,33.8162,33.9063,73874.0
2019-02-25 13:20:00,41.37,41.37,41.25,41.26,43566.0,33.8981,33.8981,33.7998,33.808,43566.0
2019-02-25 13:30:00,41.26,41.29,41.25,41.26,31728.0,33.808,33.8325,33.7998,33.808,31728.0
2019-02-25 13:40:00,41.26,41.32,41.26,41.32,37404.0,33.808,33.8571,33.808,33.8571,37404.0
2019-02-25 13:50:00,41.33,41.34,41.31,41.31,30708.0,33.8653,33.8735,33.8489,33.8489,30708.0
2019-02-25 14:00:00,41.3,41.48,41.29,41.44,41457.0,33.8407,33.9882,33.8325,33.9555,41457.0
2019-02-25 14:10:00,41.44,41.46,41.36,41.44,108593.0,33.9555,33.9718,33.8899,33.9555,108593.0
2019-02-25 14:20:00,41.45,41.47,41.34,41.36,40690.0,33.9636,33.98,33.8735,33.8899,40690.0
2019-02-25 14:30:00,41.35,41.45,41.35,41.43,41916.0,33.8817,33.9636,33.8817,33.9473,41916.0
2019-02-25 14:40:00,41.43,41.46,41.39,41.45,87907.0,33.9473,33.9718,33.9145,33.9636,87907.0
2019-02-25 14:50:00,41.44,41.52,41.38,41.48,52496.0,33.9555,34.021,33.9063,33.9882,52496.0
2019-02-25 15:00:00,41.48,41.49,41.42,41.47,42399.0,33.9882,33.9964,33.9391,33.98,42399.0
2019-02-25 15:10:00,41.47,41.5,41.35,41.36,48909.0,33.98,34.0046,33.8817,33.8899,48909.0
2019-02-25 15:20:00,41.35,41.35,41.25,41.27,57915.0,33.8817,33.8817,33.7998,33.8162,57915.0
2019-02-25 15:30:00,41.27,41.32,41.25,41.29,67794.0,33.8162,33.8571,33.7998,33.8325,67794.0
2019-02-25 15:40:00,41.28,41.4,41.25,41.37,118403.0,33.8243,33.9227,33.7998,33.8981,118403.0
2019-02-25 15:50:00,41.37,41.39,41.32,41.37,236627.0,33.8981,33.9145,33.8571,33.8981,236627.0
2019-02-26 09:30:00,41.35,41.53,41.35,41.45,38986.0,33.8817,34.0292,33.8817,33.9636,38986.0
2019-02-26 09:40:00,41.46,41.5,41.2,41.21,20447.0,33.9718,34.0046,33.7588,33.767,20447.0
2019-02-26 09:50:00,41.24,41.32,41.07,41.11,48077.0,33.7916,33.8571,33.6523,33.6851,48077.0
2019-02-26 10:00:00,41.1,41.22,41.03,41.05,35422.0,33.6769,33.7752,33.6195,33.6359,35422.0
2019-02-26 10:10:00,41.05,41.15,41.03,41.08,77225.0,33.6359,33.7178,33.6195,33.6605,77225.0
2019-02-26 10:20:00,41.1,41.2,41.05,41.18,89257.0,33.6769,33.7588,33.6359,33.7424,89257.0
2019-02-26 10:30:00,41.19,41.26,41.13,41.16,90785.0,33.7506,33.808,33.7014,33.726,90785.0
2019-02-26 10:40:00,41.14,41.17,40.97,41.07,88282.0,33.7096,33.7342,33.5703,33.6523,88282.0
2019-02-26 10:50:00,41.06,41.11,41.01,41.02,33582.0,33.6441,33.6851,33.6031,33.6113,33582.0
2019-02-26 11:00:00,41.02,41.16,41.0,41.14,55872.0,33.6113,33.726,33.5949,33.7096,55872.0
2019-02-26 11:10:00,41.14,41.19,41.06,41.14,61503.0,33.7096,33.7506,33.6441,33.7096,61503.0
2019-02-26 11:20:00,41.14,41.14,41.02,41.04,32224.0,33.7096,33.7096,33.6113,33.6277,32224.0
2019-02-26 11:30:00,41.03,41.11,41.01,41.08,28706.0,33.6195,33.6851,33.6031,33.6605,28706.0
2019-02-26 11:40:00,41.08,41.1,40.98,41.03,24187.0,33.6605,33.6769,33.5785,33.6195,24187.0
2019-02-26 11:50:00,41.03,41.04,40.96,41.0,48254.0,33.6195,33.6277,33.5621,33.5949,48254.0
2019-02-26 12:00:00,41.0,41.0,40.9,40.9,44642.0,33.5949,33.5949,33.513,33.513,44642.0
2019-02-26 12:10:00,40.89,40.92,40.83,40.83,27383.0,33.5048,33.5294,33.4556,33.4556,27383.0
2019-02-26 12:20:00,40.82,40.82,40.68,40.7,60808.0,33.4474,33.4474,33.3327,33.3491,60808.0
2019-02-26 12:30:00,40.72,40.78,40.68,40.72,39268.0,33.3655,33.4147,33.3327,33.3655,39268.0
2019-02-26 12:40:00,40.72,40.74,40.68,40.7,46792.0,33.3655,33.3819,33.3327,33.3491,46792.0
2019-02-26 12:50:00,40.7,40.75,40.65,40.74,41526.0,33.3491,33.3901,33.3081,33.3819,41526.0
2019-02-26 13:00:00,40.74,40.8,40.71,40.78,48416.0,33.3819,33.431,33.3573,33.4147,48416.0
2019-02-26 13:10:00,40.78,40.8,40.72,40.79,49026.0,33.4147,33.431,33.3655,33.4228,49026.0
2019-02-26 13:20:00,40.79,40.79,40.68,40.68,25440.0,33.4228,33.4228,33.3327,33.3327,25440.0
2019-02-26 13:30:00,40.68,40.68,40.55,40.56,55949.0,33.3327,33.3327,33.2262,33.2344,55949.0
2019-02-26 13:40:00,40.56,40.58,40.53,40.55,53026.0,33.2344,33.2508,33.2098,33.2262,53026.0
2019-02-26 13:50:00,40.56,40.57,40.47,40.5,36567.0,33.2344,33.2426,33.1606,33.1852,36567.0
2019-02-26 14:00:00,40.5,40.54,40.44,40.47,30732.0,33.1852,33.218,33.1361,33.1606,30732.0
2019-02-26 14:10:00,40.48,40.53,40.44,40.47,38391.0,33.1688,33.2098,33.1361,33.1606,38391.0
2019-02-26 14:20:00,40.48,40.49,40.41,40.45,43480.0,33.1688,33.177,33.1115,33.1443,43480.0
2019-02-26 14:30:00,40.45,40.45,40.38,40.44,27569.0,33.1443,33.1443,33.0869,33.1361,27569.0
2019-02-26 14:40:00,40.45,40.46,40.4,40.41,32663.0,33.1443,33.1524,33.1033,33.1115,32663.0
2019-02-26 14:50:00,40.4,40.42,40.35,40.42,38119.0,33.1033,33.1197,33.0623,33.1197,38119.0
2019-02-26 15:00:00,40.43,40.44,40.32,40.32,41139.0,33.1279,33.1361,33.0377,33.0377,41139.0
2019-02-26 15:10:00,40.33,40.42,40.29,40.38,74216.0,33.0459,33.1197,33.0132,33.0869,74216.0
2019-02-26 15:20:00,40.38,40.38,40.32,40.34,48548.0,33.0869,33.0869,33.0377,33.0541,48548.0
2019-02-26 15:30:00,40.34,40.41,40.33,40.35,109943.0,33.0541,33.1115,33.0459,33.0623,109943.0
2019-02-26 15:40:00,40.36,40.41,40.33,40.41,147400.0,33.0705,33.1115,33.0459,33.1115,147400.0
2019-02-26 15:50:00,40.41,40.42,40.32,40.33,262079.0,33.1115,33.1197,33.0377,33.0459,262079.0
2019-02-27 09:30:00,40.67,40.67,40.25,40.25,208562.0,33.3245,33.3245,32.9804,32.9804,208562.0
2019-02-27 09:40:00,40.23,40.41,40.06,40.06,37760.0,32.964,33.1115,32.8247,32.8247,37760.0
2019-02-27 09:50:00,40.06,40.22,39.89,40.2,119492.0,32.8247,32.9558,32.6854,32.9394,119492.0
2019-02-27 10:00:00,40.2,40.42,40.2,40.35,129813.0,32.9394,33.1197,32.9394,33.0623,129813.0
2019-02-27 10:10:00,40.35,40.35,40.08,40.31,25092.0,33.0623,33.0623,32.8411,33.0295,25092.0
2019-02-27 10:20:00,40.3,40.31,40.17,40.2,25958.0,33.0213,33.0295,32.9148,32.9394,25958.0
2019-02-27 10:30:00,40.21,40.6,40.2,40.59,98392.0,32.9476,33.2672,32.9394,33.259,98392.0
2019-02-27 10:40:00,40.58,40.6,40.44,40.49,126631.0,33.2508,33.2672,33.1361,33.177,126631.0
2019-02-27 10:50:00,40.48,40.58,40.46,40.58,51191.0,33.1688,33.2508,33.1524,33.2508,51191.0
2019-02-27 11:00:00,40.57,40.74,40.56,40.73,236037.0,33.2426,33.3819,33.2344,33.3737,236037.0
2019-02-27 11:10:00,40.74,40.8,40.61,40.65,79959.0,33.3819,33.431,33.2754,33.3081,79959.0
2019-02-27 11:20:00,40.64,40.71,40.6,40.63,158731.0,33.2999,33.3573,33.2672,33.2917,158731.0
2019-02-27 11:30:00,40.63,40.78,40.59,40.77,64564.0,33.2917,33.4147,33.259,33.4065,64564.0
2019-02-27 11:40:00,40.78,41.02,40.77,41.0,59911.0,33.4147,33.6113,33.4065,33.5949,59911.0
2019-02-27 11:50:00,41.0,41.01,40.94,40.98,59138.0,33.5949,33.6031,33.5458,33.5785,59138.0
2019-02-27 12:00:00,40.98,41.01,40.95,40.99,53578.0,33.5785,33.6031,33.5539,33.5867,53578.0
2019-02-27 12:10:00,41.0,41.0,40.84,40.86,45379.0,33.5949,33.5949,33.4638,33.4802,45379.0
2019-02-27 12:20:00,40.87,40.88,40.82,40.82,26717.0,33.4884,33.4966,33.4474,33.4474,26717.0
2019-02-27 12:30:00,40.82,40.91,40.82,40.9,38893.0,33.4474,33.5212,33.4474,33.513,38893.0
2019-02-27 12:40:00,40.9,40.99,40.9,40.95,40696.0,33.513,33.5867,33.513,33.5539,40696.0
2019-02-27 12:50:00,40.94,40.94,40.87,40.93,20818.0,33.5458,33.5458,33.4884,33.5376,20818.0
2019-02-27 13:00:00,40.92,40.94,40.86,40.92,22836.0,33.5294,33.5458,33.4802,33.5294,22836.0
2019-02-27 13:10:00,40.91,40.99,40.9,40.92,32827.0,33.5212,33.5867,33.513,33.5294,32827.0
2019-02-27 13:20:00,40.93,41.09,40.92,41.09,41984.0,33.5376,33.6687,33.5294,33.6687,41984.0
2019-02-27 13:30:00,41.08,41.21,41.08,41.2,50262.0,33.6605,33.767,33.6605,33.7588,50262.0
2019-02-27 13:40:00,41.21,41.25,41.17,41.22,41163.0,33.767,33.7998,33.7342,33.7752,41163.0
2019-02-27 13:50:00,41.22,41.24,41.11,41.19,23337.0,33.7752,33.7916,33.6851,33.7506,23337.0
2019-02-27 14:00:00,41.2,41.2,41.07,41.08,16585.0,33.7588,33.7588,33.6523,33.6605,16585.0
2019-02-27 14:10:00,41.08,41.11,41.05,41.05,17544.0,33.6605,33.6851,33.6359,33.6359,17544.0
2019-02-27 14:20:00,41.06,41.07,40.94,40.94,18983.0,33.6441,33.6523,33.5458,33.5458,18983.0
2019-02-27 14:30:00,40.94,41.0,40.93,40.97,20758.0,33.5458,33.5949,33.5376,33.5703,20758.0
2019-02-27 14:40:00,40.98,40.98,40.91,40.96,21305.0,33.5785,33.5785,33.5212,33.5621,21305.0
2019-02-27 14:50:00,40.95,40.96,40.86,40.92,19476.0,33.5539,33.5621,33.4802,33.5294,19476.0
2019-02-27 15:00:00,40.92,40.95,40.9,40.93,21098.0,33.5294,33.5539,33.513,33.5376,21098.0
2019-02-27 15:10:00,40.93,40.93,40.84,40.84,26606.0,33.5376,33.5376,33.4638,33.4638,26606.0
2019-02-27 15:20:00,40.84,40.87,40.77,40.78,39222.0,33.4638,33.4884,33.4065,33.4147,39222.0
2019-02-27 15:30:00,40.78,40.85,40.76,40.84,54434.0,33.4147,33.472,33.3983,33.4638,54434.0
2019-02-27 15:40:00,40.84,40.87,40.8,40.8,72387.0,33.4638,33.4884,33.431,33.431,72387.0
2019-02-27 15:50:00,40.8,40.81,40.7,40.79,161656.0,33.431,33.4392,33.3491,33.4228,161656.0
2019-02-28 09:30:00,40.99,41.13,40.48,40.61,27808.0,33.5867,33.7014,33.1688,33.2754,27808.0
2019-02-28 09:40:00,40.6,40.69,40.59,40.6,28936.0,33.2672,33.3409,33.259,33.2672,28936.0
2019-02-28 09:50:00,40.61,40.7,40.43,40.7,22928.0,33.2754,33.3491,33.1279,33.3491,22928.0
2019-02-28 10:00:00,40.72,40.72,40.55,40.62,20166.0,33.3655,33.3655,33.2262,33.2836,20166.0
2019-02-28 10:10:00,40.63,40.74,40.63,40.66,16349.0,33.2917,33.3819,33.2917,33.3163,16349.0
2019-02-28 10:20:00,40.65,40.66,40.48,40.62,81284.0,33.3081,33.3163,33.1688,33.2836,81284.0
2019-02-28 10:30:00,40.63,40.64,40.4,40.41,84625.0,33.2917,33.2999,33.1033,33.1115,84625.0
2019-02-28 10:40:00,40.41,40.53,40.3,40.48,44721.0,33.1115,33.2098,33.0213,33.1688,44721.0
2019-02-28 10:50:00,40.46,40.54,40.44,40.49,13940.0,33.1524,33.218,33.1361,33.177,13940.0
2019-02-28 11:00:00,40.48,40.55,40.4,40.44,18539.0,33.1688,33.2262,33.1033,33.1361,18539.0
2019-02-28 11:10:00,40.46,40.63,40.43,40.6,20662.0,33.1524,33.2917,33.1279,33.2672,20662.0
2019-02-28 11:20:00,40.6,40.68,40.58,40.61,16579.0,33.2672,33.3327,33.2508,33.2754,16579.0
2019-02-28 11:30:00,40.61,40.72,40.59,40.71,22835.0,33.2754,33.3655,33.259,33.3573,22835.0
2019-02-28 11:40:00,40.7,40.78,40.66,40.69,56752.0,33.3491,33.4147,33.3163,33.3409,56752.0
2019-02-28 11:50:00,40.68,40.73,40.63,40.63,21678.0,33.3327,33.3737,33.2917,33.2917,21678.0
2019-02-28 12:00:00,40.62,40.76,40.6,40.74,22739.0,33.2836,33.3983,33.2672,33.3819,22739.0
2019-02-28 12:10:00,40.74,40.79,40.72,40.75,23063.0,33.3819,33.4228,33.3655,33.3901,23063.0
2019-02-28 12:20:00,40.75,40.76,40.68,40.69,13303.0,33.3901,33.3983,33.3327,33.3409,13303.0
2019-02-28 12:30:00,40.69,40.69,40.63,40.66,17565.0,33.3409,33.3409,33.2917,33.3163,17565.0
2019-02-28 12:40:00,40.65,40.67,40.58,40.61,43493.0,33.3081,33.3245,33.2508,33.2754,43493.0
2019-02-28 12:50:00,40.6,40.67,40.59,40.65,23449.0,33.2672,33.3245,33.259,33.3081,23449.0
2019-02-28 13:00:00,40.65,40.65,40.55,40.57,12164.0,33.3081,33.3081,33.2262,33.2426,12164.0
2019-02-28 13:10:00,40.56,40.57,40.45,40.45,12425.0,33.2344,33.2426,33.1443,33.1443,12425.0
2019-02-28 13:20:00,40.45,40.52,40.44,40.51,17032.0,33.1443,33.2016,33.1361,33.1934,17032.0
2019-02-28 13:30:00,40.52,40.56,40.5,40.52,21199.0,33.2016,33.2344,33.1852,33.2016,21199.0
2019-02-28 13:40:00,40.53,40.53,40.38,40.39,34747.0,33.2098,33.2098,33.0869,33.0951,34747.0
2019-02-28 13:50:00,40.4,40.53,40.39,40.52,18253.0,33.1033,33.2098,33.0951,33.2016,18253.0
2019-02-28 14:00:00,40.52,40.52,40.42,40.43,19493.0,33.2016,33.2016,33.1197,33.1279,19493.0
2019-02-28 14:10:00,40.44,40.5,40.43,40.49,21988.0,33.1361,33.1852,33.1279,33.177,21988.0
2019-02-28 14:20:00,40.5,40.55,40.46,40.5,36229.0,33.1852,33.2262,33.1524,33.1852,36229.0
2019-02-28 14:30:00,40.49,40.49,40.43,40.48,60428.0,33.177,33.177,33.1279,33.1688,60428.0
2019-02-28 14:40:00,40.48,40.56,40.46,40.48,56728.0,33.1688,33.2344,33.1524,33.1688,56728.0
2019-02-28 14:50:00,40.47,40.51,40.42,40.45,96111.0,33.1606,33.1934,33.1197,33.1443,96111.0
2019-02-28 15:00:00,40.44,40.44,40.39,40.43,69383.0,33.1361,33.1361,33.0951,33.1279,69383.0
2019-02-28 15:10:00,40.44,40.45,40.38,40.44,81592.0,33.1361,33.1443,33.0869,33.1361,81592.0
2019-02-28 15:20:00,40.44,40.45,40.39,40.44,69285.0,33.1361,33.1443,33.0951,33.1361,69285.0
2019-02-28 15:30:00,40.43,40.45,40.32,40.32,111138.0,33.1279,33.1443,33.0377,33.0377,111138.0
2019-02-28 15:40:00,40.32,40.36,40.23,40.28,217810.0,33.0377,33.0705,32.964,33.005,217810.0
2019-02-28 15:50:00,40.28,40.36,40.22,40.23,322529.0,33.005,33.0705,32.9558,32.964,322529.0
2019-03-01 09:30:00,40.43,40.64,40.39,40.57,56703.0,33.1279,33.2999,33.0951,33.2426,56703.0
2019-03-01 09:40:00,40.6,40.77,40.54,40.64,45355.0,33.2672,33.4065,33.218,33.2999,45355.0
2019-03-01 09:50:00,40.67,40.89,40.67,40.75,78404.0,33.3245,33.5048,33.3245,33.3901,78404.0
2019-03-01 10:00:00,40.73,40.75,40.64,40.75,30807.0,33.3737,33.3901,33.2999,33.3901,30807.0
2019-03-01 10:10:00,40.73,40.75,40.64,40.72,23225.0,33.3737,33.3901,33.2999,33.3655,23225.0
2019-03-01 10:20:00,40.71,40.73,40.55,40.57,56927.0,33.3573,33.3737,33.2262,33.2426,56927.0
2019-03-01 10:30:00,40.57,40.57,40.38,40.48,71776.0,33.2426,33.2426,33.0869,33.1688,71776.0
2019-03-01 10:40:00,40.48,40.78,40.44,40.76,97797.0,33.1688,33.4147,33.1361,33.3983,97797.0
2019-03-01 10:50:00,40.76,40.79,40.68,40.77,90754.0,33.3983,33.4228,33.3327,33.4065,90754.0
2019-03-01 11:00:00,40.79,40.82,40.62,40.68,70184.0,33.4228,33.4474,33.2836,33.3327,70184.0
2019-03-01 11:10:00,40.67,40.79,40.63,40.76,91067.0,33.3245,33.4228,33.2917,33.3983,91067.0
2019-03-01 11:20:00,40.76,40.86,40.74,40.86,47748.0,33.3983,33.4802,33.3819,33.4802,47748.0
2019-03-01 11:30:00,40.86,40.94,40.8,40.89,75825.0,33.4802,33.5458,33.431,33.5048,75825.0
2019-03-01 11:40:00,40.9,40.99,40.89,40.98,41884.0,33.513,33.5867,33.5048,33.5785,41884.0
2019-03-01 11:50:00,40.99,40.99,40.82,40.84,51936.0,33.5867,33.5867,33.4474,33.4638,51936.0
2019-03-01 12:00:00,40.84,40.95,40.82,40.9,29928.0,33.4638,33.5539,33.4474,33.513,29928.0
2019-03-01 12:10:00,40.9,41.01,40.82,40.9,139235.0,33.513,33.6031,33.4474,33.513,139235.0
2019-03-01 12:20:00,40.91,40.99,40.88,40.99,23790.0,33.5212,33.5867,33.4966,33.5867,23790.0
2019-03-01 12:30:00,40.99,41.16,40.99,41.15,42482.0,33.5867,33.726,33.5867,33.7178,42482.0
2019-03-01 12:40:00,41.16,41.17,41.08,41.08,36614.0,33.726,33.7342,33.6605,33.6605,36614.0
2019-03-01 12:50:00,41.08,41.11,41.03,41.11,33351.0,33.6605,33.6851,33.6195,33.6851,33351.0
2019-03-01 13:00:00,41.11,41.16,41.09,41.14,33874.0,33.6851,33.726,33.6687,33.7096,33874.0
2019-03-01 13:10:00,41.14,41.22,41.12,41.14,44328.0,33.7096,33.7752,33.6932,33.7096,44328.0
2019-03-01 13:20:00,41.14,41.14,41.05,41.06,35792.0,33.7096,33.7096,33.6359,33.6441,35792.0
2019-03-01 13:30:00,41.06,41.15,41.06,41.11,60780.0,33.6441,33.7178,33.6441,33.6851,60780.0
2019-03-01 13:40:00,41.11,41.2,41.1,41.19,44891.0,33.6851,33.7588,33.6769,33.7506,44891.0
2019-03-01 13:50:00,41.2,41.28,41.18,41.28,25509.0,33.7588,33.8243,33.7424,33.8243,25509.0
2019-03-01 14:00:00,41.27,41.35,41.25,41.29,30356.0,33.8162,33.8817,33.7998,33.8325,30356.0
2019-03-01 14:10:00,41.3,41.35,41.29,41.35,16107.0,33.8407,33.8817,33.8325,33.8817,16107.0
2019-03-01 14:20:00,41.35,41.42,41.33,41.36,18001.0,33.8817,33.9391,33.8653,33.8899,18001.0
2019-03-01 14:30:00,41.36,41.44,41.35,41.38,32479.0,33.8899,33.9555,33.8817,33.9063,32479.0
2019-03-01 14:40:00,41.36,41.41,41.32,41.33,21980.0,33.8899,33.9309,33.8571,33.8653,21980.0
2019-03-01 14:50:00,41.34,41.39,41.31,41.38,26154.0,33.8735,33.9145,33.8489,33.9063,26154.0
2019-03-01 15:00:00,41.38,41.38,41.29,41.33,20050.0,33.9063,33.9063,33.8325,33.8653,20050.0
2019-03-01 15:10:00,41.33,41.36,41.29,41.3,22060.0,33.8653,33.8899,33.8325,33.8407,22060.0
2019-03-01 15:20:00,41.3,41.36,41.3,41.34,32787.0,33.8407,33.8899,33.8407,33.8735,32787.0
2019-03-01 15:30:00,41.35,41.39,41.3,41.38,45411.0,33.8817,33.9145,33.8407,33.9063,45411.0
2019-03-01 15:40:00,41.38,41.49,41.37,41.47,82440.0,33.9063,33.9964,33.8981,33.98,82440.0
2019-03-01 15:50:00,41.48,41.74,41.43,41.72,246339.0,33.9882,34.2013,33.9473,34.1849,246339.0
2019-03-04 09:30:00,41.77,41.96,41.63,41.88,94342.0,34.2258,34.3815,34.1111,34.316,94342.0
2019-03-04 09:40:00,41.87,41.97,41.79,41.82,37908.0,34.3078,34.3897,34.2422,34.2668,37908.0
2019-03-04 09:50:00,41.8,41.92,41.71,41.9,80921.0,34.2504,34.3488,34.1767,34.3324,80921.0
2019-03-04 10:00:00,41.89,41.89,41.66,41.79,105777.0,34.3242,34.3242,34.1357,34.2422,105777.0
2019-03-04 10:10:00,41.79,41.87,41.74,41.85,38453.0,34.2422,34.3078,34.2013,34.2914,38453.0
2019-03-04 10:20:00,41.85,41.93,41.8,41.93,39464.0,34.2914,34.357,34.2504,34.357,39464.0
2019-03-04 10:30:00,41.93,41.95,41.79,41.86,23041.0,34.357,34.3733,34.2422,34.2996,23041.0
2019-03-04 10:40:00,41.85,41.85,41.67,41.7,49707.0,34.2914,34.2914,34.1439,34.1685,49707.0
2019-03-04 10:50:00,41.7,41.72,41.55,41.59,48178.0,34.1685,34.1849,34.0456,34.0784,48178.0
2019-03-04 11:00:00,41.58,41.61,41.47,41.47,58493.0,34.0702,34.0947,33.98,33.98,58493.0
2019-03-04 11:10:00,41.45,41.59,41.45,41.59,33735.0,33.9636,34.0784,33.9636,34.0784,33735.0
2019-03-04 11:20:00,41.6,41.63,41.37,41.38,38297.0,34.0866,34.1111,33.8981,33.9063,38297.0
2019-03-04 11:30:00,41.37,41.46,41.3,41.42,30752.0,33.8981,33.9718,33.8407,33.9391,30752.0
2019-03-04 11:40:00,41.41,41.41,41.23,41.24,69800.0,33.9309,33.9309,33.7834,33.7916,69800.0
2019-03-04 11:50:00,41.25,41.26,41.08,41.1,67020.0,33.7998,33.808,33.6605,33.6769,67020.0
2019-03-04 12:00:00,41.08,41.2,41.07,41.09,23218.0,33.6605,33.7588,33.6523,33.6687,23218.0
2019-03-04 12:10:00,41.1,41.1,41.0,41.02,38754.0,33.6769,33.6769,33.5949,33.6113,38754.0
2019-03-04 12:20:00,41.03,41.15,41.02,41.15,28468.0,33.6195,33.7178,33.6113,33.7178,28468.0
2019-03-04 12:30:00,41.14,41.17,41.08,41.1,17907.0,33.7096,33.7342,33.6605,33.6769,17907.0
2019-03-04 12:40:00,41.08,41.08,41.01,41.07,34423.0,33.6605,33.6605,33.6031,33.6523,34423.0
2019-03-04 12:50:00,41.07,41.09,41.01,41.04,17506.0,33.6523,33.6687,33.6031,33.6277,17506.0
2019-03-04 13:00:00,41.03,41.04,41.0,41.02,28497.0,33.6195,33.6277,33.5949,33.6113,28497.0
2019-03-04 13:10:00,41.01,41.09,41.0,41.08,41899.0,33.6031,33.6687,33.5949,33.6605,41899.0
2019-03-04 13:20:00,41.08,41.2,41.08,41.2,15529.0,33.6605,33.7588,33.6605,33.7588,15529.0
2019-03-04 13:30:00,41.19,41.29,41.18,41.23,24685.0,33.7506,33.8325,33.7424,33.7834,24685.0
2019-03-04 13:40:00,41.23,41.25,41.2,41.23,29479.0,33.7834,33.7998,33.7588,33.7834,29479.0
2019-03-04 13:50:00,41.23,41.34,41.23,41.32,16694.0,33.7834,33.8735,33.7834,33.8571,16694.0
2019-03-04 14:00:00,41.34,41.39,41.3,41.34,20363.0,33.8735,33.9145,33.8407,33.8735,20363.0
2019-03-04 14:10:00,41.34,41.41,41.3,41.4,25980.0,33.8735,33.9309,33.8407,33.9227,25980.0
2019-03-04 14:20:00,41.41,41.5,41.39,41.47,18138.0,33.9309,34.0046,33.9145,33.98,18138.0
2019-03-04 14:30:00,41.46,41.46,41.4,41.42,21660.0,33.9718,33.9718,33.9227,33.9391,21660.0
2019-03-04 14:40:00,41.42,41.46,41.31,41.39,26214.0,33.9391,33.9718,33.8489,33.9145,26214.0
2019-03-04 14:50:00,41.39,41.47,41.38,41.42,24541.0,33.9145,33.98,33.9063,33.9391,24541.0
2019-03-04 15:00:00,41.42,41.48,41.36,41.46,41498.0,33.9391,33.9882,33.8899,33.9718,41498.0
2019-03-04 15:10:00,41.46,41.53,41.41,41.51,35283.0,33.9718,34.0292,33.9309,34.0128,35283.0
2019-03-04 15:20:00,41.5,41.6,41.5,41.55,33516.0,34.0046,34.0866,34.0046,34.0456,33516.0
2019-03-04 15:30:00,41.55,41.73,41.54,41.66,63719.0,34.0456,34.1931,34.0374,34.1357,63719.0
2019-03-04 15:40:00,41.65,41.7,41.58,41.65,94962.0,34.1275,34.1685,34.0702,34.1275,94962.0
2019-03-04 15:50:00,41.66,41.68,41.56,41.57,162188.0,34.1357,34.1521,34.0538,34.062,162188.0
2019-03-05 09:30:00,41.53,41.69,41.43,41.66,38074.0,34.0292,34.1603,33.9473,34.1357,38074.0
2019-03-05 09:40:00,41.64,41.68,41.42,41.48,18308.0,34.1193,34.1521,33.9391,33.9882,18308.0
2019-03-05 09:50:00,41.54,41.68,41.54,41.6,34858.0,34.0374,34.1521,34.0374,34.0866,34858.0
2019-03-05 10:00:00,41.61,41.73,41.43,41.46,37483.0,34.0947,34.1931,33.9473,33.9718,37483.0
2019-03-05 10:10:00,41.46,41.47,41.33,41.36,33607.0,33.9718,33.98,33.8653,33.8899,33607.0
2019-03-05 10:20:00,41.34,41.4,41.23,41.26,20511.0,33.8735,33.9227,33.7834,33.808,20511.0
2019-03-05 10:30:00,41.25,41.35,41.25,41.28,13891.0,33.7998,33.8817,33.7998,33.8243,13891.0
2019-03-05 10:40:00,41.29,41.32,41.13,41.15,15982.0,33.8325,33.8571,33.7014,33.7178,15982.0
2019-03-05 10:50:00,41.14,41.19,41.07,41.13,67569.0,33.7096,33.7506,33.6523,33.7014,67569.0
2019-03-05 11:00:00,41.16,41.39,41.16,41.39,25864.0,33.726,33.9145,33.726,33.9145,25864.0
2019-03-05 11:10:00,41.4,41.54,41.39,41.42,35088.0,33.9227,34.0374,33.9145,33.9391,35088.0
2019-03-05 11:20:00,41.43,41.45,41.33,41.34,19365.0,33.9473,33.9636,33.8653,33.8735,19365.0
2019-03-05 11:30:00,41.34,41.44,41.32,41.42,25294.0,33.8735,33.9555,33.8571,33.9391,25294.0
2019-03-05 11:40:00,41.44,41.58,41.42,41.53,25424.0,33.9555,34.0702,33.9391,34.0292,25424.0
2019-03-05 11:50:00,41.53,41.54,41.43,41.49,26386.0,34.0292,34.0374,33.9473,33.9964,26386.0
2019-03-05 12:00:00,41.48,41.56,41.45,41.55,37831.0,33.9882,34.0538,33.9636,34.0456,37831.0
2019-03-05 12:10:00,41.56,41.56,41.46,41.48,20292.0,34.0538,34.0538,33.9718,33.9882,20292.0
2019-03-05 12:20:00,41.48,41.65,41.47,41.65,66527.0,33.9882,34.1275,33.98,34.1275,66527.0
2019-03-05 12:30:00,41.65,41.68,41.61,41.63,35477.0,34.1275,34.1521,34.0947,34.1111,35477.0
2019-03-05 12:40:00,41.64,41.66,41.61,41.63,30193.0,34.1193,34.1357,34.0947,34.1111,30193.0
2019-03-05 12:50:00,41.62,41.65,41.6,41.63,20958.0,34.1029,34.1275,34.0866,34.1111,20958.0
2019-03-05 13:00:00,41.63,41.64,41.58,41.59,19207.0,34.1111,34.1193,34.0702,34.0784,19207.0
2019-03-05 13:10:00,41.59,41.63,41.54,41.55,19190.0,34.0784,34.1111,34.0374,34.0456,19190.0
2019-03-05 13:20:00,41.55,41.55,41.38,41.39,24008.0,34.0456,34.0456,33.9063,33.9145,24008.0
2019-03-05 13:30:00,41.4,41.41,41.35,41.39,21370.0,33.9227,33.9309,33.8817,33.9145,21370.0
2019-03-05 13:40:00,41.37,41.4,41.35,41.38,21403.0,33.8981,33.9227,33.8817,33.9063,21403.0
2019-03-05 13:50:00,41.37,41.39,41.35,41.39,19814.0,33.8981,33.9145,33.8817,33.9145,19814.0
2019-03-05 14:00:00,41.39,41.43,41.37,41.38,18590.0,33.9145,33.9473,33.8981,33.9063,18590.0
2019-03-05 14:10:00,41.38,41.45,41.38,41.44,17651.0,33.9063,33.9636,33.9063,33.9555,17651.0
2019-03-05 14:20:00,41.45,41.51,41.45,41.5,30553.0,33.9636,34.0128,33.9636,34.0046,30553.0
2019-03-05 14:30:00,41.51,41.59,41.51,41.58,40202.0,34.0128,34.0784,34.0128,34.0702,40202.0
2019-03-05 14:40:00,41.57,41.59,41.55,41.56,39915.0,34.062,34.0784,34.0456,34.0538,39915.0
2019-03-05 14:50:00,41.56,41.57,41.34,41.34,38864.0,34.0538,34.062,33.8735,33.8735,38864.0
2019-03-05 15:00:00,41.34,41.39,41.24,41.25,43777.0,33.8735,33.9145,33.7916,33.7998,43777.0
2019-03-05 15:10:00,41.26,41.29,41.21,41.25,41142.0,33.808,33.8325,33.767,33.7998,41142.0
2019-03-05 15:20:00,41.25,41.25,41.13,41.16,87508.0,33.7998,33.7998,33.7014,33.726,87508.0
2019-03-05 15:30:00,41.16,41.21,41.13,41.21,56710.0,33.726,33.767,33.7014,33.767,56710.0
2019-03-05 15:40:00,41.21,41.32,41.2,41.31,64514.0,33.767,33.8571,33.7588,33.8489,64514.0
2019-03-05 15:50:00,41.31,41.33,41.16,41.17,177648.0,33.8489,33.8653,33.726,33.7342,177648.0
2019-03-06 09:30:00,41.0,41.16,40.84,41.06,18602.0,33.5949,33.726,33.4638,33.6441,18602.0
2019-03-06 09:40:00,41.05,41.07,40.87,41.0,25452.0,33.6359,33.6523,33.4884,33.5949,25452.0
2019-03-06 09:50:00,40.98,41.0,40.72,40.77,25798.0,33.5785,33.5949,33.3655,33.4065,25798.0
2019-03-06 10:00:00,40.77,40.93,40.6,40.91,21637.0,33.4065,33.5376,33.2672,33.5212,21637.0
2019-03-06 10:10:00,40.93,40.96,40.82,40.84,15590.0,33.5376,33.5621,33.4474,33.4638,15590.0
2019-03-06 10:20:00,40.85,40.96,40.83,40.84,16774.0,33.472,33.5621,33.4556,33.4638,16774.0
2019-03-06 10:30:00,40.82,40.93,40.7,40.81,24708.0,33.4474,33.5376,33.3491,33.4392,24708.0
2019-03-06 10:40:00,40.8,40.95,40.76,40.85,21789.0,33.431,33.5539,33.3983,33.472,21789.0
2019-03-06 10:50:00,40.85,40.93,40.82,40.84,19741.0,33.472,33.5376,33.4474,33.4638,19741.0
2019-03-06 11:00:00,40.83,40.9,40.78,40.87,23736.0,33.4556,33.513,33.4147,33.4884,23736.0
2019-03-06 11:10:00,40.85,40.89,40.79,40.87,138190.0,33.472,33.5048,33.4228,33.4884,138190.0
2019-03-06 11:20:00,40.88,40.91,40.74,40.75,29784.0,33.4966,33.5212,33.3819,33.3901,29784.0
2019-03-06 11:30:00,40.76,40.82,40.71,40.71,29528.0,33.3983,33.4474,33.3573,33.3573,29528.0
2019-03-06 11:40:00,40.7,40.73,40.59,40.59,24183.0,33.3491,33.3737,33.259,33.259,24183.0
2019-03-06 11:50:00,40.59,40.59,40.45,40.45,37720.0,33.259,33.259,33.1443,33.1443,37720.0
2019-03-06 12:00:00,40.45,40.65,40.45,40.62,34691.0,33.1443,33.3081,33.1443,33.2836,34691.0
2019-03-06 12:10:00,40.63,40.65,40.51,40.54,44767.0,33.2917,33.3081,33.1934,33.218,44767.0
2019-03-06 12:20:00,40.54,40.6,40.48,40.55,35324.0,33.218,33.2672,33.1688,33.2262,35324.0
2019-03-06 12:30:00,40.56,40.72,40.56,40.72,28469.0,33.2344,33.3655,33.2344,33.3655,28469.0
2019-03-06 12:40:00,40.72,40.77,40.71,40.72,26867.0,33.3655,33.4065,33.3573,33.3655,26867.0
2019-03-06 12:50:00,40.73,40.73,40.58,40.6,16572.0,33.3737,33.3737,33.2508,33.2672,16572.0
2019-03-06 13:00:00,40.61,40.63,40.55,40.55,12994.0,33.2754,33.2917,33.2262,33.2262,12994.0
2019-03-06 13:10:00,40.56,40.57,40.5,40.56,25687.0,33.2344,33.2426,33.1852,33.2344,25687.0
2019-03-06 13:20:00,40.56,40.56,40.47,40.48,17613.0,33.2344,33.2344,33.1606,33.1688,17613.0
2019-03-06 13:30:00,40.49,40.57,40.49,40.57,21856.0,33.177,33.2426,33.177,33.2426,21856.0
2019-03-06 13:40:00,40.58,40.64,40.56,40.6,18960.0,33.2508,33.2999,33.2344,33.2672,18960.0
2019-03-06 13:50:00,40.6,40.62,40.57,40.59,48800.0,33.2672,33.2836,33.2426,33.259,48800.0
2019-03-06 14:00:00,40.59,40.62,40.55,40.61,28305.0,33.259,33.2836,33.2262,33.2754,28305.0
2019-03-06 14:10:00,40.61,40.66,40.61,40.63,17615.0,33.2754,33.3163,33.2754,33.2917,17615.0
2019-03-06 14:20:00,40.61,40.66,40.6,40.65,16226.0,33.2754,33.3163,33.2672,33.3081,16226.0
2019-03-06 14:30:00,40.64,40.68,40.59,40.64,23910.0,33.2999,33.3327,33.259,33.2999,23910.0
2019-03-06 14:40:00,40.64,40.64,40.57,40.58,34914.0,33.2999,33.2999,33.2426,33.2508,34914.0
2019-03-06 14:50:00,40.58,40.61,40.48,40.48,30737.0,33.2508,33.2754,33.1688,33.1688,30737.0
2019-03-06 15:00:00,40.47,40.53,40.46,40.47,22857.0,33.1606,33.2098,33.1524,33.1606,22857.0
2019-03-06 15:10:00,40.47,40.49,40.42,40.46,32170.0,33.1606,33.177,33.1197,33.1524,32170.0
2019-03-06 15:20:00,40.46,40.47,40.35,40.42,50667.0,33.1524,33.1606,33.0623,33.1197,50667.0
2019-03-06 15:30:00,40.41,40.46,40.33,40.36,68313.0,33.1115,33.1524,33.0459,33.0705,68313.0
2019-03-06 15:40:00,40.36,40.41,40.31,40.36,97720.0,33.0705,33.1115,33.0295,33.0705,97720.0
2019-03-06 15:50:00,40.37,40.43,40.28,40.28,280215.0,33.0787,33.1279,33.005,33.005,280215.0
2019-03-07 09:30:00,40.29,40.56,40.29,40.4,59457.0,33.0132,33.2344,33.0132,33.1033,59457.0
2019-03-07 09:40:00,40.4,40.44,40.12,40.18,41772.0,33.1033,33.1361,32.8739,32.923,41772.0
2019-03-07 09:50:00,40.17,40.27,40.09,40.25,33347.0,32.9148,32.9968,32.8493,32.9804,33347.0
2019-03-07 10:00:00,40.24,40.39,40.21,40.35,38512.0,32.9722,33.0951,32.9476,33.0623,38512.0
2019-03-07 10:10:00,40.34,40.4,40.26,40.31,30862.0,33.0541,33.1033,32.9886,33.0295,30862.0
2019-03-07 10:20:00,40.32,40.4,40.24,40.4,82563.0,33.0377,33.1033,32.9722,33.1033,82563.0
2019-03-07 10:30:00,40.4,40.45,40.35,40.37,94331.0,33.1033,33.1443,33.0623,33.0787,94331.0
2019-03-07 10:40:00,40.36,40.4,40.26,40.37,33242.0,33.0705,33.1033,32.9886,33.0787,33242.0
2019-03-07 10:50:00,40.36,40.36,40.22,40.26,50663.0,33.0705,33.0705,32.9558,32.9886,50663.0
2019-03-07 11:00:00,40.28,40.29,40.18,40.21,59823.0,33.005,33.0132,32.923,32.9476,59823.0
2019-03-07 11:10:00,40.21,40.21,40.11,40.13,30988.0,32.9476,32.9476,32.8657,32.8821,30988.0
2019-03-07 11:20:00,40.14,40.24,40.13,40.2,29008.0,32.8902,32.9722,32.8821,32.9394,29008.0
2019-03-07 11:30:00,40.2,40.31,40.19,40.21,40091.0,32.9394,33.0295,32.9312,32.9476,40091.0
2019-03-07 11:40:00,40.21,40.23,40.15,40.2,36697.0,32.9476,32.964,32.8984,32.9394,36697.0
2019-03-07 11:50:00,40.2,40.2,40.09,40.15,90181.0,32.9394,32.9394,32.8493,32.8984,90181.0
2019-03-07 12:00:00,40.15,40.23,40.13,40.22,38064.0,32.8984,32.964,32.8821,32.9558,38064.0
2019-03-07 12:10:00,40.22,40.25,40.12,40.18,61165.0,32.9558,32.9804,32.8739,32.923,61165.0
2019-03-07 12:20:00,40.18,40.36,40.16,40.3,31073.0,32.923,33.0705,32.9066,33.0213,31073.0
2019-03-07 12:30:00,40.3,40.35,40.24,40.29,46993.0,33.0213,33.0623,32.9722,33.0132,46993.0
2019-03-07 12:40:00,40.28,40.32,40.23,40.27,60813.0,33.005,33.0377,32.964,32.9968,60813.0
2019-03-07 12:50:00,40.27,40.36,40.25,40.31,43961.0,32.9968,33.0705,32.9804,33.0295,43961.0
2019-03-07 13:00:00,40.3,40.3,40.11,40.14,37914.0,33.0213,33.0213,32.8657,32.8902,37914.0
2019-03-07 13:10:00,40.14,40.27,40.14,40.19,48866.0,32.8902,32.9968,32.8902,32.9312,48866.0
2019-03-07 13:20:00,40.19,40.22,40.16,40.21,18688.0,32.9312,32.9558,32.9066,32.9476,18688.0
2019-03-07 13:30:00,40.21,40.24,40.1,40.11,27494.0,32.9476,32.9722,32.8575,32.8657,27494.0
2019-03-07 13:40:00,40.12,40.15,40.1,40.14,31432.0,32.8739,32.8984,32.8575,32.8902,31432.0
2019-03-07 13:50:00,40.14,40.17,40.04,40.04,32371.0,32.8902,32.9148,32.8083,32.8083,32371.0
2019-03-07 14:00:00,40.04,40.05,39.97,39.98,75237.0,32.8083,32.8165,32.7509,32.7591,75237.0
2019-03-07 14:10:00,39.97,39.99,39.92,39.99,27557.0,32.7509,32.7673,32.71,32.7673,27557.0
2019-03-07 14:20:00,40.02,40.16,40.01,40.14,31487.0,32.7919,32.9066,32.7837,32.8902,31487.0
2019-03-07 14:30:00,40.15,40.2,40.12,40.15,22682.0,32.8984,32.9394,32.8739,32.8984,22682.0
2019-03-07 14:40:00,40.15,40.17,40.09,40.11,20923.0,32.8984,32.9148,32.8493,32.8657,20923.0
2019-03-07 14:50:00,40.1,40.11,40.02,40.07,26934.0,32.8575,32.8657,32.7919,32.8329,26934.0
2019-03-07 15:00:00,40.07,40.11,40.02,40.09,38324.0,32.8329,32.8657,32.7919,32.8493,38324.0
2019-03-07 15:10:00,40.08,40.14,40.02,40.14,51330.0,32.8411,32.8902,32.7919,32.8902,51330.0
2019-03-07 15:20:00,40.13,40.19,40.03,40.05,66580.0,32.8821,32.9312,32.8001,32.8165,66580.0
2019-03-07 15:30:00,40.05,40.16,40.04,40.15,80887.0,32.8165,32.9066,32.8083,32.8984,80887.0
2019-03-07 15:40:00,40.16,40.2,40.12,40.13,109851.0,32.9066,32.9394,32.8739,32.8821,109851.0
2019-03-07 15:50:00,40.12,40.15,40.05,40.08,206795.0,32.8739,32.8984,32.8165,32.8411,206795.0
2019-03-08 09:30:00,39.42,39.46,38.82,38.87,106406.0,32.3003,32.3331,31.8087,31.8496,106406.0
2019-03-08 09:40:00,38.87,38.89,38.68,38.83,73203.0,31.8496,31.866,31.6939,31.8168,73203.0
2019-03-08 09:50:00,38.81,38.86,38.53,38.53,90618.0,31.8005,31.8414,31.571,31.571,90618.0
2019-03-08 10:00:00,38.53,38.72,38.46,38.71,158102.0,31.571,31.7267,31.5137,31.7185,158102.0
2019-03-08 10:10:00,38.72,38.83,38.65,38.7,71307.0,31.7267,31.8168,31.6694,31.7103,71307.0
2019-03-08 10:20:00,38.7,38.81,38.69,38.8,63868.0,31.7103,31.8005,31.7021,31.7923,63868.0
2019-03-08 10:30:00,38.82,38.95,38.81,38.86,62582.0,31.8087,31.9152,31.8005,31.8414,62582.0
2019-03-08 10:40:00,38.89,39.12,38.85,39.11,94019.0,31.866,32.0545,31.8332,32.0463,94019.0
2019-03-08 10:50:00,39.13,39.17,39.0,39.0,57826.0,32.0627,32.0954,31.9561,31.9561,57826.0
2019-03-08 11:00:00,38.99,39.02,38.78,38.82,117415.0,31.9479,31.9725,31.7759,31.8087,117415.0
2019-03-08 11:10:00,38.83,39.03,38.77,38.96,87855.0,31.8168,31.9807,31.7677,31.9234,87855.0
2019-03-08 11:20:00,38.96,39.2,38.92,39.13,96613.0,31.9234,32.12,31.8906,32.0627,96613.0
2019-03-08 11:30:00,39.15,39.32,39.15,39.31,40213.0,32.0791,32.2183,32.0791,32.2102,40213.0
2019-03-08 11:40:00,39.31,39.36,39.26,39.29,34860.0,32.2102,32.2511,32.1692,32.1938,34860.0
2019-03-08 11:50:00,39.28,39.29,39.0,39.01,61650.0,32.1856,32.1938,31.9561,31.9643,61650.0
2019-03-08 12:00:00,39.01,39.05,38.89,38.9,75180.0,31.9643,31.9971,31.866,31.8742,75180.0
2019-03-08 12:10:00,38.89,39.15,38.88,39.13,55071.0,31.866,32.0791,31.8578,32.0627,55071.0
2019-03-08 12:20:00,39.13,39.17,39.06,39.11,42627.0,32.0627,32.0954,32.0053,32.0463,42627.0
2019-03-08 12:30:00,39.11,39.11,39.05,39.05,43680.0,32.0463,32.0463,31.9971,31.9971,43680.0
2019-03-08 12:40:00,39.06,39.34,39.06,39.22,129863.0,32.0053,32.2347,32.0053,32.1364,129863.0
2019-03-08 12:50:00,39.22,39.26,39.18,39.19,38283.0,32.1364,32.1692,32.1036,32.1118,38283.0
2019-03-08 13:00:00,39.2,39.33,39.19,39.32,22792.0,32.12,32.2265,32.1118,32.2183,22792.0
2019-03-08 13:10:00,39.33,39.35,39.26,39.3,27612.0,32.2265,32.2429,32.1692,32.202,27612.0
2019-03-08 13:20:00,39.3,39.32,39.23,39.28,32123.0,32.202,32.2183,32.1446,32.1856,32123.0
2019-03-08 13:30:00,39.27,39.27,39.16,39.21,38410.0,32.1774,32.1774,32.0872,32.1282,38410.0
2019-03-08 13:40:00,39.21,39.3,39.16,39.22,58660.0,32.1282,32.202,32.0872,32.1364,58660.0
2019-03-08 13:50:00,39.22,39.24,39.17,39.18,37996.0,32.1364,32.1528,32.0954,32.1036,37996.0
2019-03-08 14:00:00,39.18,39.2,39.13,39.13,34558.0,32.1036,32.12,32.0627,32.0627,34558.0
2019-03-08 14:10:00,39.14,39.22,39.13,39.2,45873.0,32.0709,32.1364,32.0627,32.12,45873.0
2019-03-08 14:20:00,39.2,39.29,39.18,39.26,59244.0,32.12,32.1938,32.1036,32.1692,59244.0
2019-03-08 14:30:00,39.27,39.32,39.25,39.28,52230.0,32.1774,32.2183,32.161,32.1856,52230.0
2019-03-08 14:40:00,39.3,39.45,39.29,39.39,52069.0,32.202,32.3249,32.1938,32.2757,52069.0
2019-03-08 14:50:00,39.39,39.45,39.33,39.36,46679.0,32.2757,32.3249,32.2265,32.2511,46679.0
2019-03-08 15:00:00,39.35,39.43,39.32,39.41,38707.0,32.2429,32.3085,32.2183,32.2921,38707.0
2019-03-08 15:10:00,39.41,39.41,39.3,39.31,36959.0,32.2921,32.2921,32.202,32.2102,36959.0
2019-03-08 15:20:00,39.32,39.33,39.28,39.29,42998.0,32.2183,32.2265,32.1856,32.1938,42998.0
2019-03-08 15:30:00,39.29,39.3,39.22,39.25,72496.0,32.1938,32.202,32.1364,32.161,72496.0
2019-03-08 15:40:00,39.25,39.36,39.25,39.34,99313.0,32.161,32.2511,32.161,32.2347,99313.0
2019-03-08 15:50:00,39.34,39.41,39.33,39.39,188713.0,32.2347,32.2921,32.2265,32.2757,188713.0
2019-03-11 09:30:00,39.75,39.78,39.53,39.73,40894.0,32.5707,32.5953,32.3904,32.5543,40894.0
2019-03-11 09:40:00,39.76,39.94,39.63,39.7,35159.0,32.5789,32.7264,32.4724,32.5297,35159.0
2019-03-11 09:50:00,39.69,39.88,39.69,39.8,33832.0,32.5215,32.6772,32.5215,32.6117,33832.0
2019-03-11 10:00:00,39.82,39.87,39.74,39.84,45591.0,32.628,32.669,32.5625,32.6444,45591.0
2019-03-11 10:10:00,39.84,39.9,39.77,39.84,40668.0,32.6444,32.6936,32.5871,32.6444,40668.0
2019-03-11 10:20:00,39.84,39.84,39.75,39.8,20330.0,32.6444,32.6444,32.5707,32.6117,20330.0
2019-03-11 10:30:00,39.78,39.78,39.64,39.67,22475.0,32.5953,32.5953,32.4806,32.5051,22475.0
2019-03-11 10:40:00,39.68,39.85,39.68,39.82,30871.0,32.5133,32.6526,32.5133,32.628,30871.0
2019-03-11 10:50:00,39.83,39.87,39.8,39.85,22286.0,32.6362,32.669,32.6117,32.6526,22286.0
2019-03-11 11:00:00,39.84,40.08,39.8,40.05,73547.0,32.6444,32.8411,32.6117,32.8165,73547.0
2019-03-11 11:10:00,40.04,40.14,39.96,40.09,32815.0,32.8083,32.8902,32.7428,32.8493,32815.0
2019-03-11 11:20:00,40.09,40.09,39.98,40.09,55286.0,32.8493,32.8493,32.7591,32.8493,55286.0
2019-03-11 11:30:00,40.1,40.15,40.02,40.13,26392.0,32.8575,32.8984,32.7919,32.8821,26392.0
2019-03-11 11:40:00,40.12,40.18,40.1,40.18,28626.0,32.8739,32.923,32.8575,32.923,28626.0
2019-03-11 11:50:00,40.19,40.34,40.19,40.3,34075.0,32.9312,33.0541,32.9312,33.0213,34075.0
2019-03-11 12:00:00,40.29,40.29,40.19,40.26,25727.0,33.0132,33.0132,32.9312,32.9886,25727.0
2019-03-11 12:10:00,40.26,40.27,40.2,40.26,23348.0,32.9886,32.9968,32.9394,32.9886,23348.0
2019-03-11 12:20:00,40.26,40.26,40.16,40.22,23368.0,32.9886,32.9886,32.9066,32.9558,23368.0
2019-03-11 12:30:00,40.22,40.28,40.21,40.27,36537.0,32.9558,33.005,32.9476,32.9968,36537.0
2019-03-11 12:40:00,40.26,40.3,40.23,40.29,24680.0,32.9886,33.0213,32.964,33.0132,24680.0
2019-03-11 12:50:00,40.3,40.4,40.29,40.33,24862.0,33.0213,33.1033,33.0132,33.0459,24862.0
2019-03-11 13:00:00,40.34,40.38,40.31,40.37,22576.0,33.0541,33.0869,33.0295,33.0787,22576.0
2019-03-11 13:10:00,40.36,40.39,40.3,40.31,35824.0,33.0705,33.0951,33.0213,33.0295,35824.0
2019-03-11 13:20:00,40.31,40.35,40.29,40.34,24450.0,33.0295,33.0623,33.0132,33.0541,24450.0
2019-03-11 13:30:00,40.33,40.37,40.28,40.34,26022.0,33.0459,33.0787,33.005,33.0541,26022.0
2019-03-11 13:40:00,40.34,40.39,40.33,40.35,19063.0,33.0541,33.0951,33.0459,33.0623,19063.0
2019-03-11 13:50:00,40.35,40.35,40.28,40.3,24564.0,33.0623,33.0623,33.005,33.0213,24564.0
2019-03-11 14:00:00,40.3,40.32,40.25,40.3,23398.0,33.0213,33.0377,32.9804,33.0213,23398.0
2019-03-11 14:10:00,40.3,40.31,40.25,40.27,43982.0,33.0213,33.0295,32.9804,32.9968,43982.0
2019-03-11 14:20:00,40.28,40.35,40.28,40.34,27575.0,33.005,33.0623,33.005,33.0541,27575.0
2019-03-11 14:30:00,40.34,40.36,40.3,40.33,33419.0,33.0541,33.0705,33.0213,33.0459,33419.0
2019-03-11 14:40:00,40.33,40.33,40.24,40.26,25007.0,33.0459,33.0459,32.9722,32.9886,25007.0
2019-03-11 14:50:00,40.25,40.26,40.2,40.21,25374.0,32.9804,32.9886,32.9394,32.9476,25374.0
2019-03-11 15:00:00,40.2,40.21,40.14,40.15,36864.0,32.9394,32.9476,32.8902,32.8984,36864.0
2019-03-11 15:10:00,40.15,40.2,40.12,40.2,37628.0,32.8984,32.9394,32.8739,32.9394,37628.0
2019-03-11 15:20:00,40.2,40.34,40.19,40.2,98606.0,32.9394,33.0541,32.9312,32.9394,98606.0
2019-03-11 15:30:00,40.2,40.26,40.18,40.24,80947.0,32.9394,32.9886,32.923,32.9722,80947.0
2019-03-11 15:40:00,40.23,40.24,40.15,40.2,129977.0,32.964,32.9722,32.8984,32.9394,129977.0
2019-03-11 15:50:00,40.2,40.35,40.18,40.32,253130.0,32.9394,33.0623,32.923,33.0377,253130.0
2019-03-12 09:30:00,40.53,40.86,40.45,40.74,45198.0,33.2098,33.4802,33.1443,33.3819,45198.0
2019-03-12 09:40:00,40.76,41.29,40.69,41.27,162457.0,33.3983,33.8325,33.3409,33.8162,162457.0
2019-03-12 09:50:00,41.25,41.3,41.17,41.18,62551.0,33.7998,33.8407,33.7342,33.7424,62551.0
2019-03-12 10:00:00,41.18,41.25,41.0,41.02,46469.0,33.7424,33.7998,33.5949,33.6113,46469.0
2019-03-12 10:10:00,41.04,41.1,40.92,41.0,89577.0,33.6277,33.6769,33.5294,33.5949,89577.0
2019-03-12 10:20:00,41.0,41.03,40.86,40.93,53842.0,33.5949,33.6195,33.4802,33.5376,53842.0
2019-03-12 10:30:00,40.94,41.02,40.9,40.9,39014.0,33.5458,33.6113,33.513,33.513,39014.0
2019-03-12 10:40:00,40.88,40.9,40.67,40.72,39478.0,33.4966,33.513,33.3245,33.3655,39478.0
2019-03-12 10:50:00,40.73,40.77,40.65,40.71,23355.0,33.3737,33.4065,33.3081,33.3573,23355.0
2019-03-12 11:00:00,40.71,40.71,40.59,40.63,35705.0,33.3573,33.3573,33.259,33.2917,35705.0
2019-03-12 11:10:00,40.63,40.66,40.5,40.62,33454.0,33.2917,33.3163,33.1852,33.2836,33454.0
2019-03-12 11:20:00,40.64,40.68,40.6,40.65,20288.0,33.2999,33.3327,33.2672,33.3081,20288.0
2019-03-12 11:30:00,40.64,40.72,40.59,40.69,21703.0,33.2999,33.3655,33.259,33.3409,21703.0
2019-03-12 11:40:00,40.7,40.72,40.64,40.71,49010.0,33.3491,33.3655,33.2999,33.3573,49010.0
2019-03-12 11:50:00,40.71,40.75,40.67,40.75,41268.0,33.3573,33.3901,33.3245,33.3901,41268.0
2019-03-12 12:00:00,40.76,40.76,40.64,40.72,40967.0,33.3983,33.3983,33.2999,33.3655,40967.0
2019-03-12 12:10:00,40.72,40.77,40.7,40.74,45025.0,33.3655,33.4065,33.3491,33.3819,45025.0
2019-03-12 12:20:00,40.74,40.74,40.67,40.73,26901.0,33.3819,33.3819,33.3245,33.3737,26901.0
2019-03-12 12:30:00,40.72,40.73,40.65,40.69,18146.0,33.3655,33.3737,33.3081,33.3409,18146.0
2019-03-12 12:40:00,40.69,40.79,40.69,40.72,21083.0,33.3409,33.4228,33.3409,33.3655,21083.0
2019-03-12 12:50:00,40.71,40.73,40.69,40.7,10657.0,33.3573,33.3737,33.3409,33.3491,10657.0
2019-03-12 13:00:00,40.71,40.72,40.68,40.7,17068.0,33.3573,33.3655,33.3327,33.3491,17068.0
2019-03-12 13:10:00,40.71,40.71,40.65,40.66,30168.0,33.3573,33.3573,33.3081,33.3163,30168.0
2019-03-12 13:20:00,40.67,40.69,40.64,40.65,22247.0,33.3245,33.3409,33.2999,33.3081,22247.0
2019-03-12 13:30:00,40.65,40.69,40.63,40.68,16991.0,33.3081,33.3409,33.2917,33.3327,16991.0
2019-03-12 13:40:00,40.68,40.71,40.67,40.69,11272.0,33.3327,33.3573,33.3245,33.3409,11272.0
2019-03-12 13:50:00,40.7,40.73,40.66,40.68,26284.0,33.3491,33.3737,33.3163,33.3327,26284.0
2019-03-12 14:00:00,40.67,40.71,40.64,40.7,26673.0,33.3245,33.3573,33.2999,33.3491,26673.0
2019-03-12 14:10:00,40.7,40.74,40.68,40.74,28654.0,33.3491,33.3819,33.3327,33.3819,28654.0
2019-03-12 14:20:00,40.73,40.8,40.72,40.73,42657.0,33.3737,33.431,33.3655,33.3737,42657.0
2019-03-12 14:30:00,40.73,40.77,40.72,40.75,28018.0,33.3737,33.4065,33.3655,33.3901,28018.0
2019-03-12 14:40:00,40.75,40.8,40.73,40.74,27450.0,33.3901,33.431,33.3737,33.3819,27450.0
2019-03-12 14:50:00,40.74,40.76,40.71,40.72,19305.0,33.3819,33.3983,33.3573,33.3655,19305.0
2019-03-12 15:00:00,40.71,40.72,40.64,40.66,32791.0,33.3573,33.3655,33.2999,33.3163,32791.0
2019-03-12 15:10:00,40.66,40.67,40.64,40.65,34489.0,33.3163,33.3245,33.2999,33.3081,34489.0
2019-03-12 15:20:00,40.65,40.68,40.61,40.66,29273.0,33.3081,33.3327,33.2754,33.3163,29273.0
2019-03-12 15:30:00,40.66,40.71,40.64,40.68,55018.0,33.3163,33.3573,33.2999,33.3327,55018.0
2019-03-12 15:40:00,40.68,40.75,40.67,40.71,69067.0,33.3327,33.3901,33.3245,33.3573,69067.0
2019-03-12 15:50:00,40.71,40.73,40.59,40.61,175984.0,33.3573,33.3737,33.259,33.2754,175984.0
2019-03-13 09:30:00,40.94,40.97,40.71,40.87,48699.0,33.5458,33.5703,33.3573,33.4884,48699.0
2019-03-13 09:40:00,40.88,41.05,40.85,40.9,42134.0,33.4966,33.6359,33.472,33.513,42134.0
2019-03-13 09:50:00,40.91,40.98,40.88,40.95,48163.0,33.5212,33.5785,33.4966,33.5539,48163.0
2019-03-13 10:00:00,40.95,41.22,40.93,41.19,72833.0,33.5539,33.7752,33.5376,33.7506,72833.0
2019-03-13 10:10:00,41.18,41.2,41.05,41.1,78690.0,33.7424,33.7588,33.6359,33.6769,78690.0
2019-03-13 10:20:00,41.11,41.12,41.04,41.08,40435.0,33.6851,33.6932,33.6277,33.6605,40435.0
2019-03-13 10:30:00,41.08,41.18,41.08,41.1,45087.0,33.6605,33.7424,33.6605,33.6769,45087.0
2019-03-13 10:40:00,41.1,41.1,40.97,41.02,56307.0,33.6769,33.6769,33.5703,33.6113,56307.0
2019-03-13 10:50:00,41.03,41.1,41.0,41.01,26784.0,33.6195,33.6769,33.5949,33.6031,26784.0
2019-03-13 11:00:00,41.01,41.02,40.87,40.87,41596.0,33.6031,33.6113,33.4884,33.4884,41596.0
2019-03-13 11:10:00,40.83,40.84,40.67,40.68,26314.0,33.4556,33.4638,33.3245,33.3327,26314.0
2019-03-13 11:20:00,40.68,40.74,40.64,40.73,18196.0,33.3327,33.3819,33.2999,33.3737,18196.0
2019-03-13 11:30:00,40.73,40.76,40.64,40.69,22157.0,33.3737,33.3983,33.2999,33.3409,22157.0
2019-03-13 11:40:00,40.69,40.77,40.65,40.67,14863.0,33.3409,33.4065,33.3081,33.3245,14863.0
2019-03-13 11:50:00,40.66,40.69,40.64,40.65,28161.0,33.3163,33.3409,33.2999,33.3081,28161.0
2019-03-13 12:00:00,40.64,40.69,40.56,40.56,20281.0,33.2999,33.3409,33.2344,33.2344,20281.0
2019-03-13 12:10:00,40.56,40.58,40.52,40.55,28644.0,33.2344,33.2508,33.2016,33.2262,28644.0
2019-03-13 12:20:00,40.54,40.58,40.51,40.56,14334.0,33.218,33.2508,33.1934,33.2344,14334.0
2019-03-13 12:30:00,40.56,40.62,40.56,40.6,13064.0,33.2344,33.2836,33.2344,33.2672,13064.0
2019-03-13 12:40:00,40.61,40.66,40.6,40.63,14333.0,33.2754,33.3163,33.2672,33.2917,14333.0
2019-03-13 12:50:00,40.64,40.73,40.62,40.73,18131.0,33.2999,33.3737,33.2836,33.3737,18131.0
2019-03-13 13:00:00,40.72,40.76,40.71,40.73,11536.0,33.3655,33.3983,33.3573,33.3737,11536.0
2019-03-13 13:10:00,40.73,40.75,40.69,40.75,18520.0,33.3737,33.3901,33.3409,33.3901,18520.0
2019-03-13 13:20:00,40.74,40.8,40.73,40.8,13262.0,33.3819,33.431,33.3737,33.431,13262.0
2019-03-13 13:30:00,40.8,40.81,40.74,40.75,14597.0,33.431,33.4392,33.3819,33.3901,14597.0
2019-03-13 13:40:00,40.75,40.75,40.71,40.71,11811.0,33.3901,33.3901,33.3573,33.3573,11811.0
2019-03-13 13:50:00,40.72,40.74,40.71,40.72,15970.0,33.3655,33.3819,33.3573,33.3655,15970.0
2019-03-13 14:00:00,40.73,40.76,40.7,40.72,16506.0,33.3737,33.3983,33.3491,33.3655,16506.0
2019-03-13 14:10:00,40.73,40.73,40.67,40.68,10820.0,33.3737,33.3737,33.3245,33.3327,10820.0
2019-03-13 14:20:00,40.68,40.73,40.68,40.72,15532.0,33.3327,33.3737,33.3327,33.3655,15532.0
2019-03-13 14:30:00,40.71,40.71,40.64,40.69,22035.0,33.3573,33.3573,33.2999,33.3409,22035.0
2019-03-13 14:40:00,40.69,40.71,40.59,40.61,56763.0,33.3409,33.3573,33.259,33.2754,56763.0
2019-03-13 14:50:00,40.6,40.67,40.55,40.65,21301.0,33.2672,33.3245,33.2262,33.3081,21301.0
2019-03-13 15:00:00,40.64,40.73,40.64,40.7,26706.0,33.2999,33.3737,33.2999,33.3491,26706.0
2019-03-13 15:10:00,40.7,40.75,40.68,40.71,47389.0,33.3491,33.3901,33.3327,33.3573,47389.0
2019-03-13 15:20:00,40.7,40.73,40.64,40.65,49412.0,33.3491,33.3737,33.2999,33.3081,49412.0
2019-03-13 15:30:00,40.65,40.76,40.64,40.75,48637.0,33.3081,33.3983,33.2999,33.3901,48637.0
2019-03-13 15:40:00,40.75,40.81,40.71,40.71,64949.0,33.3901,33.4392,33.3573,33.3573,64949.0
2019-03-13 15:50:00,40.71,40.8,40.71,40.79,149114.0,33.3573,33.431,33.3573,33.4228,149114.0
2019-03-14 09:30:00,40.85,41.24,40.79,41.23,65854.0,33.472,33.7916,33.4228,33.7834,65854.0
2019-03-14 09:40:00,41.25,41.3,40.97,41.0,54609.0,33.7998,33.8407,33.5703,33.5949,54609.0
2019-03-14 09:50:00,40.99,41.03,40.89,41.0,29409.0,33.5867,33.6195,33.5048,33.5949,29409.0
2019-03-14 10:00:00,40.98,41.07,40.87,40.93,26267.0,33.5785,33.6523,33.4884,33.5376,26267.0
2019-03-14 10:10:00,40.92,40.94,40.81,40.84,22231.0,33.5294,33.5458,33.4392,33.4638,22231.0
2019-03-14 10:20:00,40.85,40.92,40.75,40.88,40276.0,33.472,33.5294,33.3901,33.4966,40276.0
2019-03-14 10:30:00,40.88,40.96,40.78,40.78,24111.0,33.4966,33.5621,33.4147,33.4147,24111.0
2019-03-14 10:40:00,40.79,40.84,40.76,40.79,18847.0,33.4228,33.4638,33.3983,33.4228,18847.0
2019-03-14 10:50:00,40.79,40.84,40.74,40.77,24958.0,33.4228,33.4638,33.3819,33.4065,24958.0
2019-03-14 11:00:00,40.77,40.81,40.71,40.74,22693.0,33.4065,33.4392,33.3573,33.3819,22693.0
2019-03-14 11:10:00,40.75,40.79,40.73,40.77,21524.0,33.3901,33.4228,33.3737,33.4065,21524.0
2019-03-14 11:20:00,40.76,40.77,40.61,40.64,20801.0,33.3983,33.4065,33.2754,33.2999,20801.0
2019-03-14 11:30:00,40.65,40.65,40.55,40.58,24775.0,33.3081,33.3081,33.2262,33.2508,24775.0
2019-03-14 11:40:00,40.58,40.64,40.52,40.64,22987.0,33.2508,33.2999,33.2016,33.2999,22987.0
2019-03-14 11:50:00,40.65,40.79,40.65,40.74,19612.0,33.3081,33.4228,33.3081,33.3819,19612.0
2019-03-14 12:00:00,40.75,40.77,40.69,40.71,17300.0,33.3901,33.4065,33.3409,33.3573,17300.0
2019-03-14 12:10:00,40.71,40.78,40.65,40.77,30076.0,33.3573,33.4147,33.3081,33.4065,30076.0
2019-03-14 12:20:00,40.77,40.78,40.69,40.72,20815.0,33.4065,33.4147,33.3409,33.3655,20815.0
2019-03-14 12:30:00,40.73,40.76,40.72,40.73,15768.0,33.3737,33.3983,33.3655,33.3737,15768.0
2019-03-14 12:40:00,40.73,40.77,40.72,40.75,15608.0,33.3737,33.4065,33.3655,33.3901,15608.0
2019-03-14 12:50:00,40.75,40.75,40.69,40.71,19419.0,33.3901,33.3901,33.3409,33.3573,19419.0
2019-03-14 13:00:00,40.71,40.75,40.69,40.71,17710.0,33.3573,33.3901,33.3409,33.3573,17710.0
2019-03-14 13:10:00,40.7,40.74,40.7,40.72,23564.0,33.3491,33.3819,33.3491,33.3655,23564.0
2019-03-14 13:20:00,40.73,40.75,40.69,40.73,18015.0,33.3737,33.3901,33.3409,33.3737,18015.0
2019-03-14 13:30:00,40.73,40.74,40.61,40.62,17837.0,33.3737,33.3819,33.2754,33.2836,17837.0
2019-03-14 13:40:00,40.61,40.63,40.57,40.62,14473.0,33.2754,33.2917,33.2426,33.2836,14473.0
2019-03-14 13:50:00,40.62,40.64,40.55,40.59,20129.0,33.2836,33.2999,33.2262,33.259,20129.0
2019-03-14 14:00:00,40.6,40.63,40.55,40.59,17405.0,33.2672,33.2917,33.2262,33.259,17405.0
2019-03-14 14:10:00,40.59,40.61,40.55,40.59,22152.0,33.259,33.2754,33.2262,33.259,22152.0
2019-03-14 14:20:00,40.59,40.6,40.55,40.58,18891.0,33.259,33.2672,33.2262,33.2508,18891.0
2019-03-14 14:30:00,40.59,40.6,40.44,40.46,57457.0,33.259,33.2672,33.1361,33.1524,57457.0
2019-03-14 14:40:00,40.46,40.51,40.45,40.46,23777.0,33.1524,33.1934,33.1443,33.1524,23777.0
2019-03-14 14:50:00,40.46,40.51,40.44,40.47,38901.0,33.1524,33.1934,33.1361,33.1606,38901.0
2019-03-14 15:00:00,40.47,40.5,40.44,40.48,18139.0,33.1606,33.1852,33.1361,33.1688,18139.0
2019-03-14 15:10:00,40.48,40.49,40.45,40.47,20683.0,33.1688,33.177,33.1443,33.1606,20683.0
2019-03-14 15:20:00,40.47,40.51,40.46,40.49,28209.0,33.1606,33.1934,33.1524,33.177,28209.0
2019-03-14 15:30:00,40.48,40.57,40.48,40.54,78991.0,33.1688,33.2426,33.1688,33.218,78991.0
2019-03-14 15:40:00,40.54,40.57,40.53,40.54,78282.0,33.218,33.2426,33.2098,33.218,78282.0
2019-03-14 15:50:00,40.54,40.64,40.5,40.58,103767.0,33.218,33.2999,33.1852,33.2508,103767.0
2019-03-15 09:30:00,40.35,40.44,40.17,40.18,50270.0,33.0623,33.1361,32.9148,32.923,50270.0
2019-03-15 09:40:00,40.22,40.3,40.14,40.22,25656.0,32.9558,33.0213,32.8902,32.9558,25656.0
2019-03-15 09:50:00,40.23,40.23,40.03,40.04,47148.0,32.964,32.964,32.8001,32.8083,47148.0
2019-03-15 10:00:00,40.03,40.05,39.85,39.89,37104.0,32.8001,32.8165,32.6526,32.6854,37104.0
2019-03-15 10:10:00,39.89,40.02,39.86,40.02,22880.0,32.6854,32.7919,32.6608,32.7919,22880.0
2019-03-15 10:20:00,40.0,40.09,40.0,40.09,11369.0,32.7755,32.8493,32.7755,32.8493,11369.0
2019-03-15 10:30:00,40.09,40.2,40.09,40.16,23329.0,32.8493,32.9394,32.8493,32.9066,23329.0
2019-03-15 10:40:00,40.15,40.16,40.03,40.05,32402.0,32.8984,32.9066,32.8001,32.8165,32402.0
2019-03-15 10:50:00,40.05,40.07,39.97,39.99,56409.0,32.8165,32.8329,32.7509,32.7673,56409.0
2019-03-15 11:00:00,39.98,40.02,39.96,40.0,36346.0,32.7591,32.7919,32.7428,32.7755,36346.0
2019-03-15 11:10:00,39.99,40.0,39.95,39.96,21385.0,32.7673,32.7755,32.7346,32.7428,21385.0
2019-03-15 11:20:00,39.97,39.98,39.93,39.95,18948.0,32.7509,32.7591,32.7182,32.7346,18948.0
2019-03-15 11:30:00,39.94,39.94,39.82,39.82,28652.0,32.7264,32.7264,32.628,32.628,28652.0
2019-03-15 11:40:00,39.82,39.85,39.75,39.85,29225.0,32.628,32.6526,32.5707,32.6526,29225.0
2019-03-15 11:50:00,39.86,39.89,39.79,39.82,37386.0,32.6608,32.6854,32.6035,32.628,37386.0
2019-03-15 12:00:00,39.81,39.86,39.79,39.83,25601.0,32.6198,32.6608,32.6035,32.6362,25601.0
2019-03-15 12:10:00,39.82,39.89,39.79,39.86,94508.0,32.628,32.6854,32.6035,32.6608,94508.0
2019-03-15 12:20:00,39.86,39.87,39.82,39.85,44775.0,32.6608,32.669,32.628,32.6526,44775.0
2019-03-15 12:30:00,39.85,39.96,39.84,39.95,22150.0,32.6526,32.7428,32.6444,32.7346,22150.0
2019-03-15 12:40:00,39.95,39.98,39.91,39.92,18818.0,32.7346,32.7591,32.7018,32.71,18818.0
2019-03-15 12:50:00,39.92,40.0,39.9,39.99,33336.0,32.71,32.7755,32.6936,32.7673,33336.0
2019-03-15 13:00:00,40.0,40.05,39.99,40.01,70261.0,32.7755,32.8165,32.7673,32.7837,70261.0
2019-03-15 13:10:00,40.01,40.01,39.94,39.95,18570.0,32.7837,32.7837,32.7264,32.7346,18570.0
2019-03-15 13:20:00,39.95,39.96,39.88,39.93,21276.0,32.7346,32.7428,32.6772,32.7182,21276.0
2019-03-15 13:30:00,39.93,40.0,39.92,39.93,36755.0,32.7182,32.7755,32.71,32.7182,36755.0
2019-03-15 13:40:00,39.93,39.95,39.89,39.94,30227.0,32.7182,32.7346,32.6854,32.7264,30227.0
2019-03-15 13:50:00,39.94,39.95,39.86,39.88,15581.0,32.7264,32.7346,32.6608,32.6772,15581.0
2019-03-15 14:00:00,39.89,39.91,39.84,39.88,22011.0,32.6854,32.7018,32.6444,32.6772,22011.0
2019-03-15 14:10:00,39.88,39.91,39.84,39.85,17389.0,32.6772,32.7018,32.6444,32.6526,17389.0
2019-03-15 14:20:00,39.85,39.92,39.85,39.9,19812.0,32.6526,32.71,32.6526,32.6936,19812.0
2019-03-15 14:30:00,39.91,39.99,39.91,39.98,21429.0,32.7018,32.7673,32.7018,32.7591,21429.0
2019-03-15 14:40:00,39.97,39.99,39.95,39.97,12952.0,32.7509,32.7673,32.7346,32.7509,12952.0
2019-03-15 14:50:00,39.97,39.99,39.92,39.97,16944.0,32.7509,32.7673,32.71,32.7509,16944.0
2019-03-15 15:00:00,39.97,40.0,39.95,39.96,34287.0,32.7509,32.7755,32.7346,32.7428,34287.0
2019-03-15 15:10:00,39.96,39.98,39.92,39.96,22135.0,32.7428,32.7591,32.71,32.7428,22135.0
2019-03-15 15:20:00,39.95,40.04,39.93,39.97,80625.0,32.7346,32.8083,32.7182,32.7509,80625.0
2019-03-15 15:30:00,39.96,40.01,39.85,39.9,86034.0,32.7428,32.7837,32.6526,32.6936,86034.0
2019-03-15 15:40:00,39.91,40.0,39.91,39.99,96341.0,32.7018,32.7755,32.7018,32.7673,96341.0
2019-03-15 15:50:00,40.0,40.03,39.91,40.02,313666.0,32.7755,32.8001,32.7018,32.7919,313666.0
2019-03-18 09:30:00,40.13,40.23,39.97,40.18,57001.0,32.8821,32.964,32.7509,32.923,57001.0
2019-03-18 09:40:00,40.19,40.19,40.02,40.04,59182.0,32.9312,32.9312,32.7919,32.8083,59182.0
2019-03-18 09:50:00,40.05,40.13,40.05,40.09,40057.0,32.8165,32.8821,32.8165,32.8493,40057.0
2019-03-18 10:00:00,40.11,40.14,40.03,40.14,47102.0,32.8657,32.8902,32.8001,32.8902,47102.0
2019-03-18 10:10:00,40.14,40.28,40.13,40.27,75609.0,32.8902,33.005,32.8821,32.9968,75609.0
2019-03-18 10:20:00,40.28,40.33,40.24,40.3,49711.0,33.005,33.0459,32.9722,33.0213,49711.0
2019-03-18 10:30:00,40.32,40.32,40.24,40.27,27824.0,33.0377,33.0377,32.9722,32.9968,27824.0
2019-03-18 10:40:00,40.27,40.34,40.27,40.33,24356.0,32.9968,33.0541,32.9968,33.0459,24356.0
2019-03-18 10:50:00,40.33,40.4,40.29,40.4,25270.0,33.0459,33.1033,33.0132,33.1033,25270.0
2019-03-18 11:00:00,40.4,40.46,40.35,40.36,25927.0,33.1033,33.1524,33.0623,33.0705,25927.0
2019-03-18 11:10:00,40.37,40.43,40.35,40.36,28035.0,33.0787,33.1279,33.0623,33.0705,28035.0
2019-03-18 11:20:00,40.35,40.35,40.16,40.22,33410.0,33.0623,33.0623,32.9066,32.9558,33410.0
2019-03-18 11:30:00,40.22,40.22,40.08,40.1,19665.0,32.9558,32.9558,32.8411,32.8575,19665.0
2019-03-18 11:40:00,40.08,40.17,40.08,40.16,46974.0,32.8411,32.9148,32.8411,32.9066,46974.0
2019-03-18 11:50:00,40.16,40.28,40.16,40.27,20745.0,32.9066,33.005,32.9066,32.9968,20745.0
2019-03-18 12:00:00,40.29,40.3,40.23,40.26,22960.0,33.0132,33.0213,32.964,32.9886,22960.0
2019-03-18 12:10:00,40.26,40.31,40.21,40.28,33527.0,32.9886,33.0295,32.9476,33.005,33527.0
2019-03-18 12:20:00,40.29,40.29,40.24,40.25,20038.0,33.0132,33.0132,32.9722,32.9804,20038.0
2019-03-18 12:30:00,40.25,40.28,40.23,40.27,12860.0,32.9804,33.005,32.964,32.9968,12860.0
2019-03-18 12:40:00,40.27,40.28,40.25,40.27,13199.0,32.9968,33.005,32.9804,32.9968,13199.0
2019-03-18 12:50:00,40.26,40.31,40.26,40.31,15676.0,32.9886,33.0295,32.9886,33.0295,15676.0
2019-03-18 13:00:00,40.3,40.36,40.29,40.36,18959.0,33.0213,33.0705,33.0132,33.0705,18959.0
2019-03-18 13:10:00,40.36,40.36,40.31,40.32,18787.0,33.0705,33.0705,33.0295,33.0377,18787.0
2019-03-18 13:20:00,40.32,40.4,40.32,40.37,24912.0,33.0377,33.1033,33.0377,33.0787,24912.0
2019-03-18 13:30:00,40.36,40.37,40.33,40.37,20665.0,33.0705,33.0787,33.0459,33.0787,20665.0
2019-03-18 13:40:00,40.37,40.41,40.34,40.4,61286.0,33.0787,33.1115,33.0541,33.1033,61286.0
2019-03-18 13:50:00,40.39,40.47,40.39,40.46,17706.0,33.0951,33.1606,33.0951,33.1524,17706.0
2019-03-18 14:00:00,40.46,40.51,40.45,40.48,33162.0,33.1524,33.1934,33.1443,33.1688,33162.0
2019-03-18 14:10:00,40.48,40.49,40.42,40.45,38730.0,33.1688,33.177,33.1197,33.1443,38730.0
2019-03-18 14:20:00,40.44,40.5,40.44,40.47,20017.0,33.1361,33.1852,33.1361,33.1606,20017.0
2019-03-18 14:30:00,40.47,40.5,40.44,40.48,23560.0,33.1606,33.1852,33.1361,33.1688,23560.0
2019-03-18 14:40:00,40.49,40.52,40.47,40.52,32591.0,33.177,33.2016,33.1606,33.2016,32591.0
2019-03-18 14:50:00,40.51,40.62,40.49,40.62,23223.0,33.1934,33.2836,33.177,33.2836,23223.0
2019-03-18 15:00:00,40.6,40.61,40.53,40.54,51775.0,33.2672,33.2754,33.2098,33.218,51775.0
2019-03-18 15:10:00,40.54,40.64,40.54,40.63,40439.0,33.218,33.2999,33.218,33.2917,40439.0
2019-03-18 15:20:00,40.63,40.65,40.61,40.64,27703.0,33.2917,33.3081,33.2754,33.2999,27703.0
2019-03-18 15:30:00,40.64,40.72,40.63,40.68,48655.0,33.2999,33.3655,33.2917,33.3327,48655.0
2019-03-18 15:40:00,40.69,40.77,40.63,40.75,72089.0,33.3409,33.4065,33.2917,33.3901,72089.0
2019-03-18 15:50:00,40.74,40.75,40.69,40.75,129405.0,33.3819,33.3901,33.3409,33.3901,129405.0
2019-03-19 09:30:00,40.92,40.92,40.57,40.89,73497.0,33.5294,33.5294,33.2426,33.5048,73497.0
2019-03-19 09:40:00,40.92,40.95,40.75,40.87,22390.0,33.5294,33.5539,33.3901,33.4884,22390.0
2019-03-19 09:50:00,40.87,40.97,40.85,40.92,38145.0,33.4884,33.5703,33.472,33.5294,38145.0
2019-03-19 10:00:00,40.93,40.96,40.86,40.92,35475.0,33.5376,33.5621,33.4802,33.5294,35475.0
2019-03-19 10:10:00,40.91,40.98,40.82,40.96,44421.0,33.5212,33.5785,33.4474,33.5621,44421.0
2019-03-19 10:20:00,40.95,40.97,40.79,40.81,31018.0,33.5539,33.5703,33.4228,33.4392,31018.0
2019-03-19 10:30:00,40.81,40.87,40.77,40.87,19539.0,33.4392,33.4884,33.4065,33.4884,19539.0
2019-03-19 10:40:00,40.86,40.89,40.8,40.81,16480.0,33.4802,33.5048,33.431,33.4392,16480.0
2019-03-19 10:50:00,40.8,40.85,40.72,40.72,14910.0,33.431,33.472,33.3655,33.3655,14910.0
2019-03-19 11:00:00,40.72,40.75,40.64,40.66,17304.0,33.3655,33.3901,33.2999,33.3163,17304.0
2019-03-19 11:10:00,40.66,40.77,40.64,40.7,23957.0,33.3163,33.4065,33.2999,33.3491,23957.0
2019-03-19 11:20:00,40.7,40.82,40.7,40.78,14505.0,33.3491,33.4474,33.3491,33.4147,14505.0
2019-03-19 11:30:00,40.8,40.85,40.77,40.83,9157.0,33.431,33.472,33.4065,33.4556,9157.0
2019-03-19 11:40:00,40.83,40.95,40.81,40.95,14802.0,33.4556,33.5539,33.4392,33.5539,14802.0
2019-03-19 11:50:00,40.96,40.97,40.89,40.94,18494.0,33.5621,33.5703,33.5048,33.5458,18494.0
2019-03-19 12:00:00,40.94,40.97,40.86,40.89,42477.0,33.5458,33.5703,33.4802,33.5048,42477.0
2019-03-19 12:10:00,40.9,40.98,40.9,40.92,21869.0,33.513,33.5785,33.513,33.5294,21869.0
2019-03-19 12:20:00,40.91,40.94,40.87,40.94,20755.0,33.5212,33.5458,33.4884,33.5458,20755.0
2019-03-19 12:30:00,40.94,40.95,40.87,40.87,13818.0,33.5458,33.5539,33.4884,33.4884,13818.0
2019-03-19 12:40:00,40.87,40.88,40.67,40.7,26319.0,33.4884,33.4966,33.3245,33.3491,26319.0
2019-03-19 12:50:00,40.7,40.9,40.69,40.9,13496.0,33.3491,33.513,33.3409,33.513,13496.0
2019-03-19 13:00:00,40.9,40.93,40.87,40.89,13628.0,33.513,33.5376,33.4884,33.5048,13628.0
2019-03-19 13:10:00,40.89,40.93,40.85,40.88,10832.0,33.5048,33.5376,33.472,33.4966,10832.0
2019-03-19 13:20:00,40.88,40.91,40.87,40.9,11851.0,33.4966,33.5212,33.4884,33.513,11851.0
2019-03-19 13:30:00,40.9,40.97,40.9,40.95,19578.0,33.513,33.5703,33.513,33.5539,19578.0
2019-03-19 13:40:00,40.95,40.96,40.89,40.94,16917.0,33.5539,33.5621,33.5048,33.5458,16917.0
2019-03-19 13:50:00,40.93,40.96,40.91,40.91,11224.0,33.5376,33.5621,33.5212,33.5212,11224.0
2019-03-19 14:00:00,40.91,40.94,40.89,40.91,18156.0,33.5212,33.5458,33.5048,33.5212,18156.0
2019-03-19 14:10:00,40.91,40.91,40.87,40.88,26100.0,33.5212,33.5212,33.4884,33.4966,26100.0
2019-03-19 14:20:00,40.89,40.93,40.88,40.93,25910.0,33.5048,33.5376,33.4966,33.5376,25910.0
2019-03-19 14:30:00,40.93,40.95,40.89,40.89,15162.0,33.5376,33.5539,33.5048,33.5048,15162.0
2019-03-19 14:40:00,40.89,40.91,40.83,40.83,14399.0,33.5048,33.5212,33.4556,33.4556,14399.0
2019-03-19 14:50:00,40.82,40.83,40.75,40.75,14454.0,33.4474,33.4556,33.3901,33.3901,14454.0
2019-03-19 15:00:00,40.76,40.78,40.73,40.73,16671.0,33.3983,33.4147,33.3737,33.3737,16671.0
2019-03-19 15:10:00,40.73,40.74,40.62,40.63,22206.0,33.3737,33.3819,33.2836,33.2917,22206.0
2019-03-19 15:20:00,40.63,40.63,40.55,40.55,31374.0,33.2917,33.2917,33.2262,33.2262,31374.0
2019-03-19 15:30:00,40.55,40.55,40.45,40.45,69319.0,33.2262,33.2262,33.1443,33.1443,69319.0
2019-03-19 15:40:00,40.45,40.55,40.42,40.55,63383.0,33.1443,33.2262,33.1197,33.2262,63383.0
2019-03-19 15:50:00,40.54,40.67,40.52,40.63,103706.0,33.218,33.3245,33.2016,33.2917,103706.0
2019-03-20 09:30:00,40.58,40.61,40.45,40.61,15027.0,33.2508,33.2754,33.1443,33.2754,15027.0
2019-03-20 09:40:00,40.59,40.67,40.5,40.61,17313.0,33.259,33.3245,33.1852,33.2754,17313.0
2019-03-20 09:50:00,40.61,40.67,40.53,40.57,13798.0,33.2754,33.3245,33.2098,33.2426,13798.0
2019-03-20 10:00:00,40.6,40.65,40.49,40.61,13874.0,33.2672,33.3081,33.177,33.2754,13874.0
2019-03-20 10:10:00,40.59,40.59,40.45,40.5,12073.0,33.259,33.259,33.1443,33.1852,12073.0
2019-03-20 10:20:00,40.5,40.5,40.42,40.46,8742.0,33.1852,33.1852,33.1197,33.1524,8742.0
2019-03-20 10:30:00,40.48,40.68,40.48,40.61,24431.0,33.1688,33.3327,33.1688,33.2754,24431.0
2019-03-20 10:40:00,40.6,40.73,40.54,40.71,13619.0,33.2672,33.3737,33.218,33.3573,13619.0
2019-03-20 10:50:00,40.72,40.72,40.65,40.67,9499.0,33.3655,33.3655,33.3081,33.3245,9499.0
2019-03-20 11:00:00,40.68,40.8,40.68,40.79,12706.0,33.3327,33.431,33.3327,33.4228,12706.0
2019-03-20 11:10:00,40.78,40.93,40.78,40.93,13974.0,33.4147,33.5376,33.4147,33.5376,13974.0
2019-03-20 11:20:00,40.94,41.0,40.92,41.0,12908.0,33.5458,33.5949,33.5294,33.5949,12908.0
2019-03-20 11:30:00,40.99,41.01,40.95,41.0,28067.0,33.5867,33.6031,33.5539,33.5949,28067.0
2019-03-20 11:40:00,41.0,41.04,40.95,41.0,28396.0,33.5949,33.6277,33.5539,33.5949,28396.0
2019-03-20 11:50:00,41.0,41.01,40.83,40.85,14613.0,33.5949,33.6031,33.4556,33.472,14613.0
2019-03-20 12:00:00,40.87,41.05,40.86,41.05,10010.0,33.4884,33.6359,33.4802,33.6359,10010.0
2019-03-20 12:10:00,41.05,41.08,41.0,41.0,15643.0,33.6359,33.6605,33.5949,33.5949,15643.0
2019-03-20 12:20:00,41.01,41.03,40.95,41.03,12437.0,33.6031,33.6195,33.5539,33.6195,12437.0
2019-03-20 12:30:00,41.02,41.03,40.88,40.93,13994.0,33.6113,33.6195,33.4966,33.5376,13994.0
2019-03-20 12:40:00,40.94,41.0,40.9,40.98,28467.0,33.5458,33.5949,33.513,33.5785,28467.0
2019-03-20 12:50:00,40.99,41.06,40.99,41.04,11152.0,33.5867,33.6441,33.5867,33.6277,11152.0
2019-03-20 13:00:00,41.04,41.11,41.03,41.09,14838.0,33.6277,33.6851,33.6195,33.6687,14838.0
2019-03-20 13:10:00,41.08,41.11,41.05,41.07,9876.0,33.6605,33.6851,33.6359,33.6523,9876.0
2019-03-20 13:20:00,41.07,41.12,41.05,41.1,14602.0,33.6523,33.6932,33.6359,33.6769,14602.0
2019-03-20 13:30:00,41.11,41.11,41.06,41.11,10593.0,33.6851,33.6851,33.6441,33.6851,10593.0
2019-03-20 13:40:00,41.11,41.24,41.09,41.17,52043.0,33.6851,33.7916,33.6687,33.7342,52043.0
2019-03-20 13:50:00,41.16,41.16,41.03,41.12,23026.0,33.726,33.726,33.6195,33.6932,23026.0
2019-03-20 14:00:00,41.17,41.42,41.15,41.31,19377.0,33.7342,33.9391,33.7178,33.8489,19377.0
2019-03-20 14:10:00,41.32,41.41,41.14,41.14,32709.0,33.8571,33.9309,33.7096,33.7096,32709.0
2019-03-20 14:20:00,41.14,41.39,41.14,41.38,14466.0,33.7096,33.9145,33.7096,33.9063,14466.0
2019-03-20 14:30:00,41.38,41.47,41.35,41.46,27236.0,33.9063,33.98,33.8817,33.9718,27236.0
2019-03-20 14:40:00,41.47,41.57,41.42,41.52,28577.0,33.98,34.062,33.9391,34.021,28577.0
2019-03-20 14:50:00,41.52,41.59,41.49,41.55,34559.0,34.021,34.0784,33.9964,34.0456,34559.0
2019-03-20 15:00:00,41.56,41.65,41.46,41.49,27366.0,34.0538,34.1275,33.9718,33.9964,27366.0
2019-03-20 15:10:00,41.49,41.62,41.45,41.58,25584.0,33.9964,34.1029,33.9636,34.0702,25584.0
2019-03-20 15:20:00,41.59,41.67,41.58,41.65,62001.0,34.0784,34.1439,34.0702,34.1275,62001.0
2019-03-20 15:30:00,41.65,41.66,41.29,41.41,68137.0,34.1275,34.1357,33.8325,33.9309,68137.0
2019-03-20 15:40:00,41.41,41.72,41.4,41.69,155128.0,33.9309,34.1849,33.9227,34.1603,155128.0
2019-03-20 15:50:00,41.68,41.7,41.55,41.56,259001.0,34.1521,34.1685,34.0456,34.0538,259001.0
2019-03-21 09:30:00,41.39,41.59,41.32,41.5,29575.0,33.9145,34.0784,33.8571,34.0046,29575.0
2019-03-21 09:40:00,41.46,41.5,41.31,41.43,14823.0,33.9718,34.0046,33.8489,33.9473,14823.0
2019-03-21 09:50:00,41.43,41.51,41.38,41.44,17211.0,33.9473,34.0128,33.9063,33.9555,17211.0
2019-03-21 10:00:00,41.44,41.56,41.41,41.52,18762.0,33.9555,34.0538,33.9309,34.021,18762.0
2019-03-21 10:10:00,41.52,41.62,41.48,41.59,26112.0,34.021,34.1029,33.9882,34.0784,26112.0
2019-03-21 10:20:00,41.6,41.67,41.58,41.66,13053.0,34.0866,34.1439,34.0702,34.1357,13053.0
2019-03-21 10:30:00,41.68,41.77,41.66,41.77,12654.0,34.1521,34.2258,34.1357,34.2258,12654.0
2019-03-21 10:40:00,41.76,41.95,41.74,41.93,36175.0,34.2177,34.3733,34.2013,34.357,36175.0
2019-03-21 10:50:00,41.93,41.97,41.9,41.97,24766.0,34.357,34.3897,34.3324,34.3897,24766.0
2019-03-21 11:00:00,41.97,42.1,41.97,42.03,45042.0,34.3897,34.4962,34.3897,34.4389,45042.0
2019-03-21 11:10:00,42.04,42.12,42.04,42.1,76709.0,34.4471,34.5126,34.4471,34.4962,76709.0
2019-03-21 11:20:00,42.11,42.15,42.01,42.02,48548.0,34.5044,34.5372,34.4225,34.4307,48548.0
2019-03-21 11:30:00,42.01,42.02,41.79,41.81,35686.0,34.4225,34.4307,34.2422,34.2586,35686.0
2019-03-21 11:40:00,41.8,41.87,41.76,41.8,20676.0,34.2504,34.3078,34.2177,34.2504,20676.0
2019-03-21 11:50:00,41.81,41.87,41.79,41.86,42805.0,34.2586,34.3078,34.2422,34.2996,42805.0
2019-03-21 12:00:00,41.86,41.87,41.73,41.76,24252.0,34.2996,34.3078,34.1931,34.2177,24252.0
2019-03-21 12:10:00,41.75,41.77,41.65,41.66,32018.0,34.2095,34.2258,34.1275,34.1357,32018.0
2019-03-21 12:20:00,41.65,41.67,41.52,41.59,54329.0,34.1275,34.1439,34.021,34.0784,54329.0
2019-03-21 12:30:00,41.61,41.61,41.53,41.57,22936.0,34.0947,34.0947,34.0292,34.062,22936.0
2019-03-21 12:40:00,41.55,41.59,41.54,41.56,13671.0,34.0456,34.0784,34.0374,34.0538,13671.0
2019-03-21 12:50:00,41.57,41.6,41.57,41.58,20112.0,34.062,34.0866,34.062,34.0702,20112.0
2019-03-21 13:00:00,41.58,41.62,41.54,41.61,43565.0,34.0702,34.1029,34.0374,34.0947,43565.0
2019-03-21 13:10:00,41.61,41.62,41.57,41.58,26122.0,34.0947,34.1029,34.062,34.0702,26122.0
2019-03-21 13:20:00,41.57,41.64,41.57,41.64,43562.0,34.062,34.1193,34.062,34.1193,43562.0
2019-03-21 13:30:00,41.64,41.68,41.62,41.66,59073.0,34.1193,34.1521,34.1029,34.1357,59073.0
2019-03-21 13:40:00,41.67,41.82,41.66,41.74,195791.0,34.1439,34.2668,34.1357,34.2013,195791.0
2019-03-21 13:50:00,41.74,41.83,41.74,41.81,18237.0,34.2013,34.275,34.2013,34.2586,18237.0
2019-03-21 14:00:00,41.8,41.97,41.8,41.96,18148.0,34.2504,34.3897,34.2504,34.3815,18148.0
2019-03-21 14:10:00,41.96,42.02,41.93,41.95,25627.0,34.3815,34.4307,34.357,34.3733,25627.0
2019-03-21 14:20:00,41.95,41.99,41.91,41.98,18744.0,34.3733,34.4061,34.3406,34.3979,18744.0
2019-03-21 14:30:00,41.98,42.02,41.95,41.99,28386.0,34.3979,34.4307,34.3733,34.4061,28386.0
2019-03-21 14:40:00,41.99,42.07,41.98,42.05,20778.0,34.4061,34.4717,34.3979,34.4553,20778.0
2019-03-21 14:50:00,42.05,42.06,42.01,42.05,44335.0,34.4553,34.4635,34.4225,34.4553,44335.0
2019-03-21 15:00:00,42.05,42.07,42.02,42.04,44994.0,34.4553,34.4717,34.4307,34.4471,44994.0
2019-03-21 15:10:00,42.04,42.05,41.87,41.9,42453.0,34.4471,34.4553,34.3078,34.3324,42453.0
2019-03-21 15:20:00,41.89,41.89,41.84,41.87,20012.0,34.3242,34.3242,34.2832,34.3078,20012.0
2019-03-21 15:30:00,41.87,41.95,41.86,41.95,37866.0,34.3078,34.3733,34.2996,34.3733,37866.0
2019-03-21 15:40:00,41.94,42.0,41.9,41.91,64545.0,34.3651,34.4143,34.3324,34.3406,64545.0
2019-03-21 15:50:00,41.91,42.01,41.87,42.01,157335.0,34.3406,34.4225,34.3078,34.4225,157335.0
2019-03-22 09:30:00,41.59,41.64,41.33,41.45,24891.0,34.0784,34.1193,33.8653,33.9636,24891.0
2019-03-22 09:40:00,41.45,41.65,41.37,41.61,39933.0,33.9636,34.1275,33.8981,34.0947,39933.0
2019-03-22 09:50:00,41.59,41.59,41.28,41.29,25288.0,34.0784,34.0784,33.8243,33.8325,25288.0
2019-03-22 10:00:00,41.26,41.34,41.16,41.31,21778.0,33.808,33.8735,33.726,33.8489,21778.0
2019-03-22 10:10:00,41.31,41.31,41.18,41.28,18017.0,33.8489,33.8489,33.7424,33.8243,18017.0
2019-03-22 10:20:00,41.29,41.33,41.25,41.27,20773.0,33.8325,33.8653,33.7998,33.8162,20773.0
2019-03-22 10:30:00,41.27,41.5,41.26,41.48,74951.0,33.8162,34.0046,33.808,33.9882,74951.0
2019-03-22 10:40:00,41.5,41.51,41.38,41.43,76580.0,34.0046,34.0128,33.9063,33.9473,76580.0
2019-03-22 10:50:00,41.42,41.43,41.31,41.38,51224.0,33.9391,33.9473,33.8489,33.9063,51224.0
2019-03-22 11:00:00,41.38,41.39,41.16,41.17,30287.0,33.9063,33.9145,33.726,33.7342,30287.0
2019-03-22 11:10:00,41.17,41.43,41.1,41.42,31435.0,33.7342,33.9473,33.6769,33.9391,31435.0
2019-03-22 11:20:00,41.43,41.52,41.36,41.5,56698.0,33.9473,34.021,33.8899,34.0046,56698.0
2019-03-22 11:30:00,41.49,41.49,41.37,41.39,35114.0,33.9964,33.9964,33.8981,33.9145,35114.0
2019-03-22 11:40:00,41.4,41.4,41.13,41.14,30165.0,33.9227,33.9227,33.7014,33.7096,30165.0
2019-03-22 11:50:00,41.12,41.13,40.93,40.94,12146.0,33.6932,33.7014,33.5376,33.5458,12146.0
2019-03-22 12:00:00,40.95,41.08,40.95,41.05,14896.0,33.5539,33.6605,33.5539,33.6359,14896.0
2019-03-22 12:10:00,41.04,41.06,40.92,41.0,14675.0,33.6277,33.6441,33.5294,33.5949,14675.0
2019-03-22 12:20:00,41.0,41.03,40.95,40.97,14161.0,33.5949,33.6195,33.5539,33.5703,14161.0
2019-03-22 12:30:00,40.96,41.03,40.94,40.95,11585.0,33.5621,33.6195,33.5458,33.5539,11585.0
2019-03-22 12:40:00,40.93,40.93,40.84,40.88,16247.0,33.5376,33.5376,33.4638,33.4966,16247.0
2019-03-22 12:50:00,40.88,40.97,40.88,40.95,9970.0,33.4966,33.5703,33.4966,33.5539,9970.0
2019-03-22 13:00:00,40.97,41.12,40.97,41.11,10970.0,33.5703,33.6932,33.5703,33.6851,10970.0
2019-03-22 13:10:00,41.1,41.17,41.05,41.16,22886.0,33.6769,33.7342,33.6359,33.726,22886.0
2019-03-22 13:20:00,41.15,41.17,41.05,41.17,20100.0,33.7178,33.7342,33.6359,33.7342,20100.0
2019-03-22 13:30:00,41.17,41.21,41.1,41.1,14349.0,33.7342,33.767,33.6769,33.6769,14349.0
2019-03-22 13:40:00,41.11,41.17,41.09,41.09,13857.0,33.6851,33.7342,33.6687,33.6687,13857.0
2019-03-22 13:50:00,41.09,41.11,40.96,40.97,16149.0,33.6687,33.6851,33.5621,33.5703,16149.0
2019-03-22 14:00:00,40.96,41.05,40.95,40.97,17650.0,33.5621,33.6359,33.5539,33.5703,17650.0
2019-03-22 14:10:00,40.98,41.17,40.98,41.12,15372.0,33.5785,33.7342,33.5785,33.6932,15372.0
2019-03-22 14:20:00,41.11,41.14,41.07,41.13,16716.0,33.6851,33.7096,33.6523,33.7014,16716.0
2019-03-22 14:30:00,41.12,41.12,40.98,41.03,12213.0,33.6932,33.6932,33.5785,33.6195,12213.0
2019-03-22 14:40:00,41.03,41.07,41.01,41.06,12094.0,33.6195,33.6523,33.6031,33.6441,12094.0
2019-03-22 14:50:00,41.04,41.12,41.04,41.07,12779.0,33.6277,33.6932,33.6277,33.6523,12779.0
2019-03-22 15:00:00,41.07,41.12,41.05,41.05,17477.0,33.6523,33.6932,33.6359,33.6359,17477.0
2019-03-22 15:10:00,41.05,41.08,40.94,40.98,29066.0,33.6359,33.6605,33.5458,33.5785,29066.0
2019-03-22 15:20:00,40.98,41.01,40.92,40.93,27483.0,33.5785,33.6031,33.5294,33.5376,27483.0
2019-03-22 15:30:00,40.93,40.99,40.9,40.94,37932.0,33.5376,33.5867,33.513,33.5458,37932.0
2019-03-22 15:40:00,40.94,40.94,40.84,40.87,79064.0,33.5458,33.5458,33.4638,33.4884,79064.0
2019-03-22 15:50:00,40.86,40.86,40.71,40.72,121252.0,33.4802,33.4802,33.3573,33.3655,121252.0
2019-03-25 09:30:00,40.57,40.8,40.53,40.61,24443.0,33.2426,33.431,33.2098,33.2754,24443.0
2019-03-25 09:40:00,40.57,40.57,40.2,40.27,12031.0,33.2426,33.2426,32.9394,32.9968,12031.0
2019-03-25 09:50:00,40.25,40.32,40.1,40.11,15436.0,32.9804,33.0377,32.8575,32.8657,15436.0
2019-03-25 10:00:00,40.11,40.22,39.97,40.18,33839.0,32.8657,32.9558,32.7509,32.923,33839.0
2019-03-25 10:10:00,40.17,40.19,40.09,40.11,17930.0,32.9148,32.9312,32.8493,32.8657,17930.0
2019-03-25 10:20:00,40.09,40.23,40.08,40.18,18111.0,32.8493,32.964,32.8411,32.923,18111.0
2019-03-25 10:30:00,40.18,40.28,40.15,40.25,25241.0,32.923,33.005,32.8984,32.9804,25241.0
2019-03-25 10:40:00,40.23,40.33,40.23,40.33,14163.0,32.964,33.0459,32.964,33.0459,14163.0
2019-03-25 10:50:00,40.37,40.63,40.37,40.57,11356.0,33.0787,33.2917,33.0787,33.2426,11356.0
2019-03-25 11:00:00,40.56,40.61,40.52,40.54,16185.0,33.2344,33.2754,33.2016,33.218,16185.0
2019-03-25 11:10:00,40.53,40.67,40.47,40.67,14571.0,33.2098,33.3245,33.1606,33.3245,14571.0
2019-03-25 11:20:00,40.66,40.78,40.66,40.7,18362.0,33.3163,33.4147,33.3163,33.3491,18362.0
2019-03-25 11:30:00,40.71,40.74,40.58,40.62,17182.0,33.3573,33.3819,33.2508,33.2836,17182.0
2019-03-25 11:40:00,40.64,40.64,40.53,40.59,10806.0,33.2999,33.2999,33.2098,33.259,10806.0
2019-03-25 11:50:00,40.58,40.7,40.57,40.65,33783.0,33.2508,33.3491,33.2426,33.3081,33783.0
2019-03-25 12:00:00,40.65,40.76,40.55,40.64,297454.0,33.3081,33.3983,33.2262,33.2999,297454.0
2019-03-25 12:10:00,40.63,40.63,40.48,40.5,91576.0,33.2917,33.2917,33.1688,33.1852,91576.0
2019-03-25 12:20:00,40.51,40.71,40.49,40.68,47999.0,33.1934,33.3573,33.177,33.3327,47999.0
2019-03-25 12:30:00,40.68,40.68,40.46,40.47,14581.0,33.3327,33.3327,33.1524,33.1606,14581.0
2019-03-25 12:40:00,40.46,40.49,40.43,40.45,13908.0,33.1524,33.177,33.1279,33.1443,13908.0
2019-03-25 12:50:00,40.44,40.57,40.44,40.57,10582.0,33.1361,33.2426,33.1361,33.2426,10582.0
2019-03-25 13:00:00,40.6,40.6,40.45,40.47,17946.0,33.2672,33.2672,33.1443,33.1606,17946.0
2019-03-25 13:10:00,40.47,40.58,40.46,40.52,14735.0,33.1606,33.2508,33.1524,33.2016,14735.0
2019-03-25 13:20:00,40.52,40.54,40.47,40.47,13932.0,33.2016,33.218,33.1606,33.1606,13932.0
2019-03-25 13:30:00,40.48,40.61,40.45,40.59,12699.0,33.1688,33.2754,33.1443,33.259,12699.0
2019-03-25 13:40:00,40.6,40.6,40.53,40.54,19898.0,33.2672,33.2672,33.2098,33.218,19898.0
2019-03-25 13:50:00,40.53,40.53,40.36,40.37,23716.0,33.2098,33.2098,33.0705,33.0787,23716.0
2019-03-25 14:00:00,40.36,40.38,40.26,40.33,26942.0,33.0705,33.0869,32.9886,33.0459,26942.0
2019-03-25 14:10:00,40.35,40.39,40.31,40.31,16632.0,33.0623,33.0951,33.0295,33.0295,16632.0
2019-03-25 14:20:00,40.31,40.34,40.22,40.26,14414.0,33.0295,33.0541,32.9558,32.9886,14414.0
2019-03-25 14:30:00,40.26,40.34,40.26,40.32,18103.0,32.9886,33.0541,32.9886,33.0377,18103.0
2019-03-25 14:40:00,40.31,40.37,40.3,40.34,20458.0,33.0295,33.0787,33.0213,33.0541,20458.0
2019-03-25 14:50:00,40.35,40.38,40.29,40.37,15261.0,33.0623,33.0869,33.0132,33.0787,15261.0
2019-03-25 15:00:00,40.37,40.41,40.34,40.37,9637.0,33.0787,33.1115,33.0541,33.0787,9637.0
2019-03-25 15:10:00,40.38,40.49,40.37,40.42,16512.0,33.0869,33.177,33.0787,33.1197,16512.0
2019-03-25 15:20:00,40.42,40.52,40.41,40.48,20267.0,33.1197,33.2016,33.1115,33.1688,20267.0
2019-03-25 15:30:00,40.48,40.54,40.44,40.51,24690.0,33.1688,33.218,33.1361,33.1934,24690.0
2019-03-25 15:40:00,40.51,40.52,40.48,40.48,80549.0,33.1934,33.2016,33.1688,33.1688,80549.0
2019-03-25 15:50:00,40.49,40.57,40.48,40.53,163015.0,33.177,33.2426,33.1688,33.2098,163015.0
2019-03-26 09:30:00,40.97,41.59,40.81,41.59,128220.0,33.5703,34.0784,33.4392,34.0784,128220.0
2019-03-26 09:40:00,41.6,42.11,41.6,41.75,42161.0,34.0866,34.5044,34.0866,34.2095,42161.0
2019-03-26 09:50:00,41.8,41.82,41.6,41.68,57235.0,34.2504,34.2668,34.0866,34.1521,57235.0
2019-03-26 10:00:00,41.67,41.69,41.5,41.52,35646.0,34.1439,34.1603,34.0046,34.021,35646.0
2019-03-26 10:10:00,41.52,41.53,41.45,41.52,19773.0,34.021,34.0292,33.9636,34.021,19773.0
2019-03-26 10:20:00,41.5,41.5,41.33,41.36,23621.0,34.0046,34.0046,33.8653,33.8899,23621.0
2019-03-26 10:30:00,41.37,41.37,41.22,41.36,25127.0,33.8981,33.8981,33.7752,33.8899,25127.0
2019-03-26 10:40:00,41.36,41.41,41.32,41.41,37460.0,33.8899,33.9309,33.8571,33.9309,37460.0
2019-03-26 10:50:00,41.41,41.54,41.4,41.44,32623.0,33.9309,34.0374,33.9227,33.9555,32623.0
2019-03-26 11:00:00,41.44,41.44,41.27,41.3,12847.0,33.9555,33.9555,33.8162,33.8407,12847.0
2019-03-26 11:10:00,41.31,41.33,41.06,41.06,27991.0,33.8489,33.8653,33.6441,33.6441,27991.0
2019-03-26 11:20:00,41.06,41.19,41.0,41.15,32254.0,33.6441,33.7506,33.5949,33.7178,32254.0
2019-03-26 11:30:00,41.16,41.28,41.14,41.27,29269.0,33.726,33.8243,33.7096,33.8162,29269.0
2019-03-26 11:40:00,41.26,41.28,41.13,41.19,43418.0,33.808,33.8243,33.7014,33.7506,43418.0
2019-03-26 11:50:00,41.18,41.21,41.13,41.17,13269.0,33.7424,33.767,33.7014,33.7342,13269.0
2019-03-26 12:00:00,41.16,41.2,41.09,41.12,46907.0,33.726,33.7588,33.6687,33.6932,46907.0
2019-03-26 12:10:00,41.12,41.26,41.09,41.25,91768.0,33.6932,33.808,33.6687,33.7998,91768.0
2019-03-26 12:20:00,41.27,41.28,41.14,41.16,12418.0,33.8162,33.8243,33.7096,33.726,12418.0
2019-03-26 12:30:00,41.16,41.21,41.13,41.14,8925.0,33.726,33.767,33.7014,33.7096,8925.0
2019-03-26 12:40:00,41.14,41.15,41.05,41.05,9124.0,33.7096,33.7178,33.6359,33.6359,9124.0
2019-03-26 12:50:00,41.06,41.14,41.04,41.08,12488.0,33.6441,33.7096,33.6277,33.6605,12488.0
2019-03-26 13:00:00,41.09,41.13,40.99,41.02,12447.0,33.6687,33.7014,33.5867,33.6113,12447.0
2019-03-26 13:10:00,41.01,41.06,41.0,41.03,11382.0,33.6031,33.6441,33.5949,33.6195,11382.0
2019-03-26 13:20:00,41.02,41.02,40.89,40.91,14842.0,33.6113,33.6113,33.5048,33.5212,14842.0
2019-03-26 13:30:00,40.9,40.95,40.85,40.86,17079.0,33.513,33.5539,33.472,33.4802,17079.0
2019-03-26 13:40:00,40.86,40.94,40.85,40.93,10796.0,33.4802,33.5458,33.472,33.5376,10796.0
2019-03-26 13:50:00,40.93,40.96,40.92,40.92,6544.0,33.5376,33.5621,33.5294,33.5294,6544.0
2019-03-26 14:00:00,40.91,40.92,40.81,40.86,17127.0,33.5212,33.5294,33.4392,33.4802,17127.0
2019-03-26 14:10:00,40.86,40.92,40.82,40.91,7024.0,33.4802,33.5294,33.4474,33.5212,7024.0
2019-03-26 14:20:00,40.91,40.95,40.87,40.87,9217.0,33.5212,33.5539,33.4884,33.4884,9217.0
2019-03-26 14:30:00,40.85,40.86,40.76,40.81,21438.0,33.472,33.4802,33.3983,33.4392,21438.0
2019-03-26 14:40:00,40.81,40.95,40.81,40.93,11804.0,33.4392,33.5539,33.4392,33.5376,11804.0
2019-03-26 14:50:00,40.92,40.92,40.85,40.91,13538.0,33.5294,33.5294,33.472,33.5212,13538.0
2019-03-26 15:00:00,40.91,40.98,40.9,40.96,26249.0,33.5212,33.5785,33.513,33.5621,26249.0
2019-03-26 15:10:00,40.95,40.95,40.85,40.85,23743.0,33.5539,33.5539,33.472,33.472,23743.0
2019-03-26 15:20:00,40.86,40.89,40.83,40.83,17973.0,33.4802,33.5048,33.4556,33.4556,17973.0
2019-03-26 15:30:00,40.82,40.92,40.81,40.84,32576.0,33.4474,33.5294,33.4392,33.4638,32576.0
2019-03-26 15:40:00,40.84,40.91,40.82,40.87,34563.0,33.4638,33.5212,33.4474,33.4884,34563.0
2019-03-26 15:50:00,40.87,41.01,40.85,41.0,143138.0,33.4884,33.6031,33.472,33.5949,143138.0
2019-03-27 09:30:00,40.99,41.17,40.97,41.08,22894.0,33.5867,33.7342,33.5703,33.6605,22894.0
2019-03-27 09:40:00,41.17,41.23,41.02,41.11,34896.0,33.7342,33.7834,33.6113,33.6851,34896.0
2019-03-27 09:50:00,41.14,41.19,41.02,41.15,22240.0,33.7096,33.7506,33.6113,33.7178,22240.0
2019-03-27 10:00:00,41.13,41.18,41.05,41.18,31356.0,33.7014,33.7424,33.6359,33.7424,31356.0
2019-03-27 10:10:00,41.17,41.27,41.15,41.27,27122.0,33.7342,33.8162,33.7178,33.8162,27122.0
2019-03-27 10:20:00,41.26,41.29,41.1,41.12,20946.0,33.808,33.8325,33.6769,33.6932,20946.0
2019-03-27 10:30:00,41.11,41.18,40.95,41.02,34278.0,33.6851,33.7424,33.5539,33.6113,34278.0
2019-03-27 10:40:00,41.01,41.01,40.83,40.9,28710.0,33.6031,33.6031,33.4556,33.513,28710.0
2019-03-27 10:50:00,40.86,41.01,40.82,41.0,32215.0,33.4802,33.6031,33.4474,33.5949,32215.0
2019-03-27 11:00:00,40.98,41.05,40.91,41.05,25301.0,33.5785,33.6359,33.5212,33.6359,25301.0
2019-03-27 11:10:00,41.05,41.07,40.91,40.91,14559.0,33.6359,33.6523,33.5212,33.5212,14559.0
2019-03-27 11:20:00,40.9,40.96,40.8,40.81,16065.0,33.513,33.5621,33.431,33.4392,16065.0
2019-03-27 11:30:00,40.8,40.89,40.7,40.75,27133.0,33.431,33.5048,33.3491,33.3901,27133.0
2019-03-27 11:40:00,40.76,40.76,40.56,40.61,16335.0,33.3983,33.3983,33.2344,33.2754,16335.0
2019-03-27 11:50:00,40.62,40.75,40.61,40.71,29889.0,33.2836,33.3901,33.2754,33.3573,29889.0
2019-03-27 12:00:00,40.7,40.77,40.65,40.68,41596.0,33.3491,33.4065,33.3081,33.3327,41596.0
2019-03-27 12:10:00,40.68,40.83,40.68,40.83,20526.0,33.3327,33.4556,33.3327,33.4556,20526.0
2019-03-27 12:20:00,40.81,40.89,40.78,40.86,24873.0,33.4392,33.5048,33.4147,33.4802,24873.0
2019-03-27 12:30:00,40.86,40.86,40.74,40.74,21902.0,33.4802,33.4802,33.3819,33.3819,21902.0
2019-03-27 12:40:00,40.74,40.74,40.68,40.73,20053.0,33.3819,33.3819,33.3327,33.3737,20053.0
2019-03-27 12:50:00,40.73,40.78,40.71,40.73,17698.0,33.3737,33.4147,33.3573,33.3737,17698.0
2019-03-27 13:00:00,40.74,40.76,40.69,40.7,19270.0,33.3819,33.3983,33.3409,33.3491,19270.0
2019-03-27 13:10:00,40.7,40.87,40.7,40.8,36490.0,33.3491,33.4884,33.3491,33.431,36490.0
2019-03-27 13:20:00,40.8,40.86,40.78,40.82,21969.0,33.431,33.4802,33.4147,33.4474,21969.0
2019-03-27 13:30:00,40.83,40.83,40.75,40.78,13038.0,33.4556,33.4556,33.3901,33.4147,13038.0
2019-03-27 13:40:00,40.78,40.83,40.78,40.78,14949.0,33.4147,33.4556,33.4147,33.4147,14949.0
2019-03-27 13:50:00,40.76,40.79,40.75,40.76,12503.0,33.3983,33.4228,33.3901,33.3983,12503.0
2019-03-27 14:00:00,40.76,40.76,40.71,40.71,14534.0,33.3983,33.3983,33.3573,33.3573,14534.0
2019-03-27 14:10:00,40.72,40.74,40.66,40.69,22994.0,33.3655,33.3819,33.3163,33.3409,22994.0
2019-03-27 14:20:00,40.69,40.73,40.67,40.72,11824.0,33.3409,33.3737,33.3245,33.3655,11824.0
2019-03-27 14:30:00,40.71,40.83,40.71,40.76,45272.0,33.3573,33.4556,33.3573,33.3983,45272.0
2019-03-27 14:40:00,40.76,40.81,40.76,40.8,11418.0,33.3983,33.4392,33.3983,33.431,11418.0
2019-03-27 14:50:00,40.81,40.85,40.78,40.8,17028.0,33.4392,33.472,33.4147,33.431,17028.0
2019-03-27 15:00:00,40.81,40.87,40.78,40.83,51386.0,33.4392,33.4884,33.4147,33.4556,51386.0
2019-03-27 15:10:00,40.84,40.85,40.76,40.82,29955.0,33.4638,33.472,33.3983,33.4474,29955.0
2019-03-27 15:20:00,40.82,40.87,40.79,40.86,30146.0,33.4474,33.4884,33.4228,33.4802,30146.0
2019-03-27 15:30:00,40.86,40.91,40.82,40.88,86441.0,33.4802,33.5212,33.4474,33.4966,86441.0
2019-03-27 15:40:00,40.88,40.88,40.81,40.84,108836.0,33.4966,33.4966,33.4392,33.4638,108836.0
2019-03-27 15:50:00,40.84,40.85,40.75,40.78,159569.0,33.4638,33.472,33.3901,33.4147,159569.0
2019-03-28 09:30:00,40.58,40.86,40.54,40.84,20155.0,33.2508,33.4802,33.218,33.4638,20155.0
2019-03-28 09:40:00,40.83,40.86,40.72,40.83,7878.0,33.4556,33.4802,33.3655,33.4556,7878.0
2019-03-28 09:50:00,40.87,40.87,40.72,40.78,26668.0,33.4884,33.4884,33.3655,33.4147,26668.0
2019-03-28 10:00:00,40.78,40.87,40.77,40.8,24580.0,33.4147,33.4884,33.4065,33.431,24580.0
2019-03-28 10:10:00,40.78,40.83,40.73,40.74,21950.0,33.4147,33.4556,33.3737,33.3819,21950.0
2019-03-28 10:20:00,40.75,40.81,40.72,40.72,21161.0,33.3901,33.4392,33.3655,33.3655,21161.0
2019-03-28 10:30:00,40.73,40.75,40.66,40.69,26208.0,33.3737,33.3901,33.3163,33.3409,26208.0
2019-03-28 10:40:00,40.67,40.73,40.64,40.69,24316.0,33.3245,33.3737,33.2999,33.3409,24316.0
2019-03-28 10:50:00,40.69,40.74,40.66,40.66,27319.0,33.3409,33.3819,33.3163,33.3163,27319.0
2019-03-28 11:00:00,40.65,40.65,40.43,40.46,16619.0,33.3081,33.3081,33.1279,33.1524,16619.0
2019-03-28 11:10:00,40.46,40.5,40.45,40.46,23266.0,33.1524,33.1852,33.1443,33.1524,23266.0
2019-03-28 11:20:00,40.45,40.51,40.42,40.43,39816.0,33.1443,33.1934,33.1197,33.1279,39816.0
2019-03-28 11:30:00,40.43,40.5,40.41,40.48,26288.0,33.1279,33.1852,33.1115,33.1688,26288.0
2019-03-28 11:40:00,40.47,40.47,40.37,40.39,63993.0,33.1606,33.1606,33.0787,33.0951,63993.0
2019-03-28 11:50:00,40.39,40.51,40.37,40.44,77999.0,33.0951,33.1934,33.0787,33.1361,77999.0
2019-03-28 12:00:00,40.44,40.47,40.42,40.44,17266.0,33.1361,33.1606,33.1197,33.1361,17266.0
2019-03-28 12:10:00,40.44,40.45,40.38,40.42,22486.0,33.1361,33.1443,33.0869,33.1197,22486.0
2019-03-28 12:20:00,40.42,40.43,40.38,40.4,41956.0,33.1197,33.1279,33.0869,33.1033,41956.0
2019-03-28 12:30:00,40.4,40.46,40.38,40.44,34531.0,33.1033,33.1524,33.0869,33.1361,34531.0
2019-03-28 12:40:00,40.45,40.49,40.41,40.42,35482.0,33.1443,33.177,33.1115,33.1197,35482.0
2019-03-28 12:50:00,40.42,40.47,40.4,40.46,21904.0,33.1197,33.1606,33.1033,33.1524,21904.0
2019-03-28 13:00:00,40.47,40.54,40.46,40.51,18205.0,33.1606,33.218,33.1524,33.1934,18205.0
2019-03-28 13:10:00,40.51,40.58,40.51,40.57,15883.0,33.1934,33.2508,33.1934,33.2426,15883.0
2019-03-28 13:20:00,40.58,40.6,40.54,40.57,18237.0,33.2508,33.2672,33.218,33.2426,18237.0
2019-03-28 13:30:00,40.56,40.6,40.56,40.58,9987.0,33.2344,33.2672,33.2344,33.2508,9987.0
2019-03-28 13:40:00,40.58,40.59,40.54,40.55,50632.0,33.2508,33.259,33.218,33.2262,50632.0
2019-03-28 13:50:00,40.56,40.7,40.55,40.67,73271.0,33.2344,33.3491,33.2262,33.3245,73271.0
2019-03-28 14:00:00,40.67,40.72,40.64,40.64,27921.0,33.3245,33.3655,33.2999,33.2999,27921.0
2019-03-28 14:10:00,40.64,40.64,40.55,40.58,60719.0,33.2999,33.2999,33.2262,33.2508,60719.0
2019-03-28 14:20:00,40.58,40.58,40.52,40.54,115873.0,33.2508,33.2508,33.2016,33.218,115873.0
2019-03-28 14:30:00,40.52,40.54,40.51,40.52,36479.0,33.2016,33.218,33.1934,33.2016,36479.0
2019-03-28 14:40:00,40.53,40.53,40.48,40.52,56159.0,33.2098,33.2098,33.1688,33.2016,56159.0
2019-03-28 14:50:00,40.52,40.68,40.51,40.68,113568.0,33.2016,33.3327,33.1934,33.3327,113568.0
2019-03-28 15:00:00,40.68,40.88,40.66,40.88,59913.0,33.3327,33.4966,33.3163,33.4966,59913.0
2019-03-28 15:10:00,40.88,40.91,40.87,40.89,57900.0,33.4966,33.5212,33.4884,33.5048,57900.0
2019-03-28 15:20:00,40.88,40.99,40.88,40.96,45734.0,33.4966,33.5867,33.4966,33.5621,45734.0
2019-03-28 15:30:00,40.96,40.98,40.9,40.92,32069.0,33.5621,33.5785,33.513,33.5294,32069.0
2019-03-28 15:40:00,40.92,40.97,40.91,40.92,39767.0,33.5294,33.5703,33.5212,33.5294,39767.0
2019-03-28 15:50:00,40.92,41.03,40.87,40.98,110700.0,33.5294,33.6195,33.4884,33.5785,110700.0
2019-03-29 09:30:00,41.65,42.09,41.58,42.01,72952.0,34.1275,34.4881,34.0702,34.4225,72952.0
2019-03-29 09:40:00,41.99,42.06,41.86,41.9,23751.0,34.4061,34.4635,34.2996,34.3324,23751.0
2019-03-29 09:50:00,41.87,41.98,41.84,41.92,17544.0,34.3078,34.3979,34.2832,34.3488,17544.0
2019-03-29 10:00:00,41.93,41.97,41.67,41.69,14708.0,34.357,34.3897,34.1439,34.1603,14708.0
2019-03-29 10:10:00,41.69,41.71,41.51,41.54,62206.0,34.1603,34.1767,34.0128,34.0374,62206.0
2019-03-29 10:20:00,41.53,41.53,41.43,41.45,19572.0,34.0292,34.0292,33.9473,33.9636,19572.0
2019-03-29 10:30:00,41.5,41.52,41.37,41.45,16975.0,34.0046,34.021,33.8981,33.9636,16975.0
2019-03-29 10:40:00,41.45,41.46,41.26,41.33,13635.0,33.9636,33.9718,33.808,33.8653,13635.0
2019-03-29 10:50:00,41.31,41.36,41.26,41.31,18351.0,33.8489,33.8899,33.808,33.8489,18351.0
2019-03-29 11:00:00,41.32,41.37,41.2,41.2,28760.0,33.8571,33.8981,33.7588,33.7588,28760.0
2019-03-29 11:10:00,41.21,41.26,41.12,41.23,16717.0,33.767,33.808,33.6932,33.7834,16717.0
2019-03-29 11:20:00,41.24,41.29,41.2,41.29,28814.0,33.7916,33.8325,33.7588,33.8325,28814.0
2019-03-29 11:30:00,41.29,41.37,41.27,41.37,13691.0,33.8325,33.8981,33.8162,33.8981,13691.0
2019-03-29 11:40:00,41.37,41.41,41.33,41.39,18984.0,33.8981,33.9309,33.8653,33.9145,18984.0
2019-03-29 11:50:00,41.39,41.41,41.32,41.35,17756.0,33.9145,33.9309,33.8571,33.8817,17756.0
2019-03-29 12:00:00,41.35,41.41,41.33,41.37,18941.0,33.8817,33.9309,33.8653,33.8981,18941.0
2019-03-29 12:10:00,41.37,41.41,41.34,41.39,13464.0,33.8981,33.9309,33.8735,33.9145,13464.0
2019-03-29 12:20:00,41.39,41.47,41.38,41.44,13183.0,33.9145,33.98,33.9063,33.9555,13183.0
2019-03-29 12:30:00,41.44,41.51,41.44,41.5,13797.0,33.9555,34.0128,33.9555,34.0046,13797.0
2019-03-29 12:40:00,41.5,41.5,41.38,41.41,19878.0,34.0046,34.0046,33.9063,33.9309,19878.0
2019-03-29 12:50:00,41.41,41.5,41.38,41.49,22652.0,33.9309,34.0046,33.9063,33.9964,22652.0
2019-03-29 13:00:00,41.5,41.52,41.43,41.44,14257.0,34.0046,34.021,33.9473,33.9555,14257.0
2019-03-29 13:10:00,41.45,41.49,41.43,41.45,10813.0,33.9636,33.9964,33.9473,33.9636,10813.0
2019-03-29 13:20:00,41.44,41.49,41.41,41.48,12109.0,33.9555,33.9964,33.9309,33.9882,12109.0
2019-03-29 13:30:00,41.47,41.47,41.41,41.41,11601.0,33.98,33.98,33.9309,33.9309,11601.0
2019-03-29 13:40:00,41.41,41.44,41.36,41.41,19844.0,33.9309,33.9555,33.8899,33.9309,19844.0
2019-03-29 13:50:00,41.41,41.42,41.36,41.36,12956.0,33.9309,33.9391,33.8899,33.8899,12956.0
2019-03-29 14:00:00,41.36,41.42,41.33,41.42,18384.0,33.8899,33.9391,33.8653,33.9391,18384.0
2019-03-29 14:10:00,41.41,41.5,41.41,41.49,13275.0,33.9309,34.0046,33.9309,33.9964,13275.0
2019-03-29 14:20:00,41.48,41.48,41.39,41.44,24093.0,33.9882,33.9882,33.9145,33.9555,24093.0
2019-03-29 14:30:00,41.44,41.49,41.41,41.41,15476.0,33.9555,33.9964,33.9309,33.9309,15476.0
2019-03-29 14:40:00,41.41,41.48,41.38,41.47,21114.0,33.9309,33.9882,33.9063,33.98,21114.0
2019-03-29 14:50:00,41.47,41.56,41.46,41.52,17667.0,33.98,34.0538,33.9718,34.021,17667.0
2019-03-29 15:00:00,41.52,41.55,41.51,41.51,19523.0,34.021,34.0456,34.0128,34.0128,19523.0
2019-03-29 15:10:00,41.51,41.59,41.45,41.59,32809.0,34.0128,34.0784,33.9636,34.0784,32809.0
2019-03-29 15:20:00,41.57,41.58,41.51,41.57,40258.0,34.062,34.0702,34.0128,34.062,40258.0
2019-03-29 15:30:00,41.58,41.65,41.55,41.63,65300.0,34.0702,34.1275,34.0456,34.1111,65300.0
2019-03-29 15:40:00,41.64,41.64,41.48,41.51,60428.0,34.1193,34.1193,33.9882,34.0128,60428.0
2019-03-29 15:50:00,41.5,41.58,41.42,41.56,135809.0,34.0046,34.0702,33.9391,34.0538,135809.0
2019-04-01 09:30:00,41.98,41.98,41.55,41.78,33287.0,34.3979,34.3979,34.0456,34.234,33287.0
2019-04-01 09:40:00,41.77,41.8,41.56,41.8,34852.0,34.2258,34.2504,34.0538,34.2504,34852.0
2019-04-01 09:50:00,41.78,41.9,41.75,41.81,24054.0,34.234,34.3324,34.2095,34.2586,24054.0
2019-04-01 10:00:00,41.8,41.92,41.8,41.89,31715.0,34.2504,34.3488,34.2504,34.3242,31715.0
2019-04-01 10:10:00,41.88,41.91,41.79,41.89,20147.0,34.316,34.3406,34.2422,34.3242,20147.0
2019-04-01 10:20:00,41.9,41.91,41.82,41.87,17813.0,34.3324,34.3406,34.2668,34.3078,17813.0
2019-04-01 10:30:00,41.87,41.91,41.77,41.9,28630.0,34.3078,34.3406,34.2258,34.3324,28630.0
2019-04-01 10:40:00,41.9,41.98,41.9,41.92,15546.0,34.3324,34.3979,34.3324,34.3488,15546.0
2019-04-01 10:50:00,41.91,41.97,41.83,41.93,19551.0,34.3406,34.3897,34.275,34.357,19551.0
2019-04-01 11:00:00,41.94,42.02,41.93,41.96,20807.0,34.3651,34.4307,34.357,34.3815,20807.0
2019-04-01 11:10:00,41.95,42.05,41.94,42.02,17867.0,34.3733,34.4553,34.3651,34.4307,17867.0
2019-04-01 11:20:00,42.01,42.09,41.94,42.08,28016.0,34.4225,34.4881,34.3651,34.4799,28016.0
2019-04-01 11:30:00,42.08,42.08,41.96,42.05,22057.0,34.4799,34.4799,34.3815,34.4553,22057.0
2019-04-01 11:40:00,42.05,42.1,41.9,41.94,17455.0,34.4553,34.4962,34.3324,34.3651,17455.0
2019-04-01 11:50:00,41.94,42.05,41.94,42.02,17746.0,34.3651,34.4553,34.3651,34.4307,17746.0
2019-04-01 12:00:00,42.02,42.02,41.93,42.02,20477.0,34.4307,34.4307,34.357,34.4307,20477.0
2019-04-01 12:10:00,42.03,42.04,41.97,41.97,40003.0,34.4389,34.4471,34.3897,34.3897,40003.0
2019-04-01 12:20:00,41.97,42.07,41.96,42.07,14573.0,34.3897,34.4717,34.3815,34.4717,14573.0
2019-04-01 12:30:00,42.07,42.17,42.06,42.17,11418.0,34.4717,34.5536,34.4635,34.5536,11418.0
2019-04-01 12:40:00,42.18,42.32,42.18,42.27,28514.0,34.5618,34.6765,34.5618,34.6355,28514.0
2019-04-01 12:50:00,42.26,42.33,42.25,42.33,28048.0,34.6273,34.6847,34.6192,34.6847,28048.0
2019-04-01 13:00:00,42.34,42.37,42.31,42.34,21410.0,34.6929,34.7175,34.6683,34.6929,21410.0
2019-04-01 13:10:00,42.34,42.42,42.34,42.4,63975.0,34.6929,34.7585,34.6929,34.7421,63975.0
2019-04-01 13:20:00,42.41,42.46,42.35,42.42,25731.0,34.7503,34.7912,34.7011,34.7585,25731.0
2019-04-01 13:30:00,42.41,42.45,42.36,42.39,37719.0,34.7503,34.783,34.7093,34.7339,37719.0
2019-04-01 13:40:00,42.39,42.41,42.28,42.3,15916.0,34.7339,34.7503,34.6437,34.6601,15916.0
2019-04-01 13:50:00,42.3,42.3,42.21,42.25,18517.0,34.6601,34.6601,34.5864,34.6192,18517.0
2019-04-01 14:00:00,42.25,42.37,42.25,42.34,39180.0,34.6192,34.7175,34.6192,34.6929,39180.0
2019-04-01 14:10:00,42.34,42.4,42.33,42.37,23566.0,34.6929,34.7421,34.6847,34.7175,23566.0
2019-04-01 14:20:00,42.37,42.42,42.31,42.31,31646.0,34.7175,34.7585,34.6683,34.6683,31646.0
2019-04-01 14:30:00,42.3,42.35,42.24,42.32,28425.0,34.6601,34.7011,34.611,34.6765,28425.0
2019-04-01 14:40:00,42.32,42.32,42.22,42.23,21569.0,34.6765,34.6765,34.5946,34.6028,21569.0
2019-04-01 14:50:00,42.22,42.31,42.21,42.3,19949.0,34.5946,34.6683,34.5864,34.6601,19949.0
2019-04-01 15:00:00,42.29,42.32,42.21,42.25,35973.0,34.6519,34.6765,34.5864,34.6192,35973.0
2019-04-01 15:10:00,42.24,42.26,42.21,42.25,24582.0,34.611,34.6273,34.5864,34.6192,24582.0
2019-04-01 15:20:00,42.26,42.3,42.25,42.3,24841.0,34.6273,34.6601,34.6192,34.6601,24841.0
2019-04-01 15:30:00,42.3,42.33,42.27,42.28,56457.0,34.6601,34.6847,34.6355,34.6437,56457.0
2019-04-01 15:40:00,42.28,42.39,42.27,42.3,84562.0,34.6437,34.7339,34.6355,34.6601,84562.0
2019-04-01 15:50:00,42.3,42.42,42.27,42.39,177008.0,34.6601,34.7585,34.6355,34.7339,177008.0
2019-04-02 09:30:00,42.46,42.52,42.2,42.38,21782.0,34.7912,34.8404,34.5782,34.7257,21782.0
2019-04-02 09:40:00,42.39,42.43,42.18,42.31,26452.0,34.7339,34.7666,34.5618,34.6683,26452.0
2019-04-02 09:50:00,42.31,42.66,42.31,42.64,15882.0,34.6683,34.9551,34.6683,34.9387,15882.0
2019-04-02 10:00:00,42.62,42.63,42.45,42.55,14842.0,34.9223,34.9305,34.783,34.865,14842.0
2019-04-02 10:10:00,42.54,42.62,42.5,42.58,11452.0,34.8568,34.9223,34.824,34.8896,11452.0
2019-04-02 10:20:00,42.59,42.62,42.49,42.57,15430.0,34.8977,34.9223,34.8158,34.8814,15430.0
2019-04-02 10:30:00,42.59,42.61,42.48,42.48,25703.0,34.8977,34.9141,34.8076,34.8076,25703.0
2019-04-02 10:40:00,42.47,42.51,42.42,42.42,39470.0,34.7994,34.8322,34.7585,34.7585,39470.0
2019-04-02 10:50:00,42.42,42.43,42.19,42.21,24342.0,34.7585,34.7666,34.57,34.5864,24342.0
2019-04-02 11:00:00,42.21,42.25,42.12,42.17,45425.0,34.5864,34.6192,34.5126,34.5536,45425.0
2019-04-02 11:10:00,42.17,42.27,42.14,42.25,20570.0,34.5536,34.6355,34.529,34.6192,20570.0
2019-04-02 11:20:00,42.26,42.4,42.25,42.4,31958.0,34.6273,34.7421,34.6192,34.7421,31958.0
2019-04-02 11:30:00,42.4,42.5,42.37,42.46,136889.0,34.7421,34.824,34.7175,34.7912,136889.0
2019-04-02 11:40:00,42.46,42.61,42.42,42.45,38357.0,34.7912,34.9141,34.7585,34.783,38357.0
2019-04-02 11:50:00,42.45,42.46,42.34,42.34,25004.0,34.783,34.7912,34.6929,34.6929,25004.0
2019-04-02 12:00:00,42.33,42.41,42.32,42.39,18505.0,34.6847,34.7503,34.6765,34.7339,18505.0
2019-04-02 12:10:00,42.38,42.52,42.38,42.49,33378.0,34.7257,34.8404,34.7257,34.8158,33378.0
2019-04-02 12:20:00,42.48,42.48,42.4,42.44,16652.0,34.8076,34.8076,34.7421,34.7748,16652.0
2019-04-02 12:30:00,42.44,42.47,42.41,42.43,12344.0,34.7748,34.7994,34.7503,34.7666,12344.0
2019-04-02 12:40:00,42.43,42.5,42.41,42.5,18041.0,34.7666,34.824,34.7503,34.824,18041.0
2019-04-02 12:50:00,42.51,42.53,42.44,42.45,17625.0,34.8322,34.8486,34.7748,34.783,17625.0
2019-04-02 13:00:00,42.45,42.49,42.39,42.49,22758.0,34.783,34.8158,34.7339,34.8158,22758.0
2019-04-02 13:10:00,42.48,42.54,42.44,42.49,23914.0,34.8076,34.8568,34.7748,34.8158,23914.0
2019-04-02 13:20:00,42.49,42.51,42.44,42.5,23429.0,34.8158,34.8322,34.7748,34.824,23429.0
2019-04-02 13:30:00,42.5,42.6,42.47,42.58,33044.0,34.824,34.9059,34.7994,34.8896,33044.0
2019-04-02 13:40:00,42.57,42.57,42.46,42.47,18765.0,34.8814,34.8814,34.7912,34.7994,18765.0
2019-04-02 13:50:00,42.47,42.55,42.43,42.46,22008.0,34.7994,34.865,34.7666,34.7912,22008.0
2019-04-02 14:00:00,42.47,42.49,42.44,42.48,17180.0,34.7994,34.8158,34.7748,34.8076,17180.0
2019-04-02 14:10:00,42.48,42.51,42.44,42.47,16216.0,34.8076,34.8322,34.7748,34.7994,16216.0
2019-04-02 14:20:00,42.47,42.47,42.4,42.45,20227.0,34.7994,34.7994,34.7421,34.783,20227.0
2019-04-02 14:30:00,42.45,42.48,42.42,42.44,12438.0,34.783,34.8076,34.7585,34.7748,12438.0
2019-04-02 14:40:00,42.43,42.47,42.4,42.45,27945.0,34.7666,34.7994,34.7421,34.783,27945.0
2019-04-02 14:50:00,42.45,42.46,42.4,42.44,21682.0,34.783,34.7912,34.7421,34.7748,21682.0
2019-04-02 15:00:00,42.44,42.47,42.42,42.47,10771.0,34.7748,34.7994,34.7585,34.7994,10771.0
2019-04-02 15:10:00,42.47,42.47,42.4,42.43,20181.0,34.7994,34.7994,34.7421,34.7666,20181.0
2019-04-02 15:20:00,42.43,42.43,42.38,42.4,45032.0,34.7666,34.7666,34.7257,34.7421,45032.0
2019-04-02 15:30:00,42.4,42.42,42.37,42.41,45620.0,34.7421,34.7585,34.7175,34.7503,45620.0
2019-04-02 15:40:00,42.41,42.41,42.26,42.3,96777.0,34.7503,34.7503,34.6273,34.6601,96777.0
2019-04-02 15:50:00,42.29,42.34,42.18,42.26,211399.0,34.6519,34.6929,34.5618,34.6273,211399.0
2019-04-03 09:30:00,42.44,42.55,42.36,42.36,18199.0,34.7748,34.865,34.7093,34.7093,18199.0
2019-04-03 09:40:00,42.38,42.62,42.31,42.44,35403.0,34.7257,34.9223,34.6683,34.7748,35403.0
2019-04-03 09:50:00,42.4,42.41,42.05,42.06,35010.0,34.7421,34.7503,34.4553,34.4635,35010.0
2019-04-03 10:00:00,42.06,42.08,41.85,41.93,20866.0,34.4635,34.4799,34.2914,34.357,20866.0
2019-04-03 10:10:00,41.93,41.95,41.81,41.84,22053.0,34.357,34.3733,34.2586,34.2832,22053.0
2019-04-03 10:20:00,41.84,41.88,41.71,41.71,29701.0,34.2832,34.316,34.1767,34.1767,29701.0
2019-04-03 10:30:00,41.71,41.73,41.44,41.51,58637.0,34.1767,34.1931,33.9555,34.0128,58637.0
2019-04-03 10:40:00,41.51,41.58,41.3,41.3,65792.0,34.0128,34.0702,33.8407,33.8407,65792.0
2019-04-03 10:50:00,41.31,41.39,41.28,41.3,70871.0,33.8489,33.9145,33.8243,33.8407,70871.0
2019-04-03 11:00:00,41.31,41.43,41.24,41.35,79356.0,33.8489,33.9473,33.7916,33.8817,79356.0
2019-04-03 11:10:00,41.36,41.45,41.13,41.16,47479.0,33.8899,33.9636,33.7014,33.726,47479.0
2019-04-03 11:20:00,41.15,41.15,40.83,40.85,116793.0,33.7178,33.7178,33.4556,33.472,116793.0
2019-04-03 11:30:00,40.84,40.97,40.75,40.91,69281.0,33.4638,33.5703,33.3901,33.5212,69281.0
2019-04-03 11:40:00,40.9,40.98,40.72,40.74,54959.0,33.513,33.5785,33.3655,33.3819,54959.0
2019-04-03 11:50:00,40.74,40.98,40.74,40.84,83563.0,33.3819,33.5785,33.3819,33.4638,83563.0
2019-04-03 12:00:00,40.83,40.97,40.83,40.96,86175.0,33.4556,33.5703,33.4556,33.5621,86175.0
2019-04-03 12:10:00,40.95,40.97,40.78,40.79,62398.0,33.5539,33.5703,33.4147,33.4228,62398.0
2019-04-03 12:20:00,40.79,40.88,40.75,40.84,39962.0,33.4228,33.4966,33.3901,33.4638,39962.0
2019-04-03 12:30:00,40.85,40.9,40.84,40.88,23066.0,33.472,33.513,33.4638,33.4966,23066.0
2019-04-03 12:40:00,40.88,40.89,40.75,40.75,28121.0,33.4966,33.5048,33.3901,33.3901,28121.0
2019-04-03 12:50:00,40.75,40.75,40.6,40.6,32342.0,33.3901,33.3901,33.2672,33.2672,32342.0
2019-04-03 13:00:00,40.59,40.68,40.57,40.6,33669.0,33.259,33.3327,33.2426,33.2672,33669.0
2019-04-03 13:10:00,40.6,40.61,40.46,40.46,25915.0,33.2672,33.2754,33.1524,33.1524,25915.0
2019-04-03 13:20:00,40.45,40.51,40.41,40.44,25043.0,33.1443,33.1934,33.1115,33.1361,25043.0
2019-04-03 13:30:00,40.44,40.49,40.4,40.46,33752.0,33.1361,33.177,33.1033,33.1524,33752.0
2019-04-03 13:40:00,40.45,40.48,40.42,40.47,65919.0,33.1443,33.1688,33.1197,33.1606,65919.0
2019-04-03 13:50:00,40.47,40.5,40.4,40.45,37409.0,33.1606,33.1852,33.1033,33.1443,37409.0
2019-04-03 14:00:00,40.44,40.48,40.44,40.46,42952.0,33.1361,33.1688,33.1361,33.1524,42952.0
2019-04-03 14:10:00,40.47,40.47,40.4,40.43,39213.0,33.1606,33.1606,33.1033,33.1279,39213.0
2019-04-03 14:20:00,40.43,40.49,40.41,40.48,47647.0,33.1279,33.177,33.1115,33.1688,47647.0
2019-04-03 14:30:00,40.48,40.51,40.43,40.48,72197.0,33.1688,33.1934,33.1279,33.1688,72197.0
2019-04-03 14:40:00,40.47,40.52,40.44,40.51,32458.0,33.1606,33.2016,33.1361,33.1934,32458.0
2019-04-03 14:50:00,40.51,40.76,40.5,40.73,81561.0,33.1934,33.3983,33.1852,33.3737,81561.0
2019-04-03 15:00:00,40.72,40.77,40.66,40.75,48339.0,33.3655,33.4065,33.3163,33.3901,48339.0
2019-04-03 15:10:00,40.74,40.75,40.51,40.52,48174.0,33.3819,33.3901,33.1934,33.2016,48174.0
2019-04-03 15:20:00,40.51,40.8,40.5,40.76,70154.0,33.1934,33.431,33.1852,33.3983,70154.0
2019-04-03 15:30:00,40.75,40.82,40.7,40.71,66540.0,33.3901,33.4474,33.3491,33.3573,66540.0
2019-04-03 15:40:00,40.71,40.75,40.47,40.55,114001.0,33.3573,33.3901,33.1606,33.2262,114001.0
2019-04-03 15:50:00,40.55,40.59,40.42,40.56,277308.0,33.2262,33.259,33.1197,33.2344,277308.0
2019-04-04 09:30:00,40.54,40.69,40.51,40.59,18519.0,33.218,33.3409,33.1934,33.259,18519.0
2019-04-04 09:40:00,40.59,40.6,40.31,40.35,45578.0,33.259,33.2672,33.0295,33.0623,45578.0
2019-04-04 09:50:00,40.35,40.37,40.2,40.24,50332.0,33.0623,33.0787,32.9394,32.9722,50332.0
2019-04-04 10:00:00,40.25,40.35,40.2,40.23,51338.0,32.9804,33.0623,32.9394,32.964,51338.0
2019-04-04 10:10:00,40.22,40.31,40.14,40.24,38635.0,32.9558,33.0295,32.8902,32.9722,38635.0
2019-04-04 10:20:00,40.24,40.25,40.12,40.17,36217.0,32.9722,32.9804,32.8739,32.9148,36217.0
2019-04-04 10:30:00,40.17,40.17,39.96,40.02,61451.0,32.9148,32.9148,32.7428,32.7919,61451.0
2019-04-04 10:40:00,40.02,40.13,39.98,40.11,32460.0,32.7919,32.8821,32.7591,32.8657,32460.0
2019-04-04 10:50:00,40.11,40.11,39.87,39.9,35453.0,32.8657,32.8657,32.669,32.6936,35453.0
2019-04-04 11:00:00,39.9,40.0,39.87,39.89,88417.0,32.6936,32.7755,32.669,32.6854,88417.0
2019-04-04 11:10:00,39.88,39.88,39.67,39.76,78502.0,32.6772,32.6772,32.5051,32.5789,78502.0
2019-04-04 11:20:00,39.76,39.95,39.73,39.92,55863.0,32.5789,32.7346,32.5543,32.71,55863.0
2019-04-04 11:30:00,39.92,39.94,39.78,39.9,107938.0,32.71,32.7264,32.5953,32.6936,107938.0
2019-04-04 11:40:00,39.89,40.14,39.82,40.06,42341.0,32.6854,32.8902,32.628,32.8247,42341.0
2019-04-04 11:50:00,40.05,40.12,40.0,40.07,27284.0,32.8165,32.8739,32.7755,32.8329,27284.0
2019-04-04 12:00:00,40.06,40.07,39.94,39.95,49492.0,32.8247,32.8329,32.7264,32.7346,49492.0
2019-04-04 12:10:00,39.95,39.95,39.76,39.83,23591.0,32.7346,32.7346,32.5789,32.6362,23591.0
2019-04-04 12:20:00,39.83,39.88,39.79,39.81,35494.0,32.6362,32.6772,32.6035,32.6198,35494.0
2019-04-04 12:30:00,39.8,39.83,39.77,39.8,49530.0,32.6117,32.6362,32.5871,32.6117,49530.0
2019-04-04 12:40:00,39.8,39.81,39.64,39.72,44571.0,32.6117,32.6198,32.4806,32.5461,44571.0
2019-04-04 12:50:00,39.71,39.73,39.67,39.68,28160.0,32.5379,32.5543,32.5051,32.5133,28160.0
2019-04-04 13:00:00,39.69,39.73,39.64,39.69,30508.0,32.5215,32.5543,32.4806,32.5215,30508.0
2019-04-04 13:10:00,39.69,39.72,39.63,39.71,23493.0,32.5215,32.5461,32.4724,32.5379,23493.0
2019-04-04 13:20:00,39.71,39.81,39.66,39.74,48314.0,32.5379,32.6198,32.4969,32.5625,48314.0
2019-04-04 13:30:00,39.73,39.97,39.73,39.95,43976.0,32.5543,32.7509,32.5543,32.7346,43976.0
2019-04-04 13:40:00,39.95,39.97,39.88,39.94,61508.0,32.7346,32.7509,32.6772,32.7264,61508.0
2019-04-04 13:50:00,39.95,40.02,39.94,39.97,22051.0,32.7346,32.7919,32.7264,32.7509,22051.0
2019-04-04 14:00:00,39.97,40.16,39.97,40.11,172200.0,32.7509,32.9066,32.7509,32.8657,172200.0
2019-04-04 14:10:00,40.1,40.11,39.99,40.08,48858.0,32.8575,32.8657,32.7673,32.8411,48858.0
2019-04-04 14:20:00,40.08,40.09,39.98,40.0,37212.0,32.8411,32.8493,32.7591,32.7755,37212.0
2019-04-04 14:30:00,40.0,40.01,39.92,39.92,17268.0,32.7755,32.7837,32.71,32.71,17268.0
2019-04-04 14:40:00,39.92,39.93,39.83,39.85,27695.0,32.71,32.7182,32.6362,32.6526,27695.0
2019-04-04 14:50:00,39.85,39.87,39.81,39.87,21517.0,32.6526,32.669,32.6198,32.669,21517.0
2019-04-04 15:00:00,39.88,39.96,39.83,39.95,32016.0,32.6772,32.7428,32.6362,32.7346,32016.0
2019-04-04 15:10:00,39.95,39.96,39.91,39.93,22393.0,32.7346,32.7428,32.7018,32.7182,22393.0
2019-04-04 15:20:00,39.94,39.96,39.91,39.95,34768.0,32.7264,32.7428,32.7018,32.7346,34768.0
2019-04-04 15:30:00,39.96,40.12,39.95,40.11,85888.0,32.7428,32.8739,32.7346,32.8657,85888.0
2019-04-04 15:40:00,40.12,40.19,40.11,40.19,95715.0,32.8739,32.9312,32.8657,32.9312,95715.0
2019-04-04 15:50:00,40.19,40.3,40.18,40.26,291417.0,32.9312,33.0213,32.923,32.9886,291417.0
2019-04-05 09:30:00,40.3,40.51,40.26,40.29,16532.0,33.0213,33.1934,32.9886,33.0132,16532.0
2019-04-05 09:40:00,40.29,40.36,40.23,40.31,15737.0,33.0132,33.0705,32.964,33.0295,15737.0
2019-04-05 09:50:00,40.32,40.44,40.3,40.38,12410.0,33.0377,33.1361,33.0213,33.0869,12410.0
2019-04-05 10:00:00,40.43,40.48,40.41,40.45,22580.0,33.1279,33.1688,33.1115,33.1443,22580.0
2019-04-05 10:10:00,40.45,40.61,40.41,40.57,24027.0,33.1443,33.2754,33.1115,33.2426,24027.0
2019-04-05 10:20:00,40.56,40.61,40.53,40.56,15575.0,33.2344,33.2754,33.2098,33.2344,15575.0
2019-04-05 10:30:00,40.57,40.63,40.54,40.58,18437.0,33.2426,33.2917,33.218,33.2508,18437.0
2019-04-05 10:40:00,40.57,40.66,40.57,40.61,21268.0,33.2426,33.3163,33.2426,33.2754,21268.0
2019-04-05 10:50:00,40.63,40.88,40.62,40.76,55642.0,33.2917,33.4966,33.2836,33.3983,55642.0
2019-04-05 11:00:00,40.77,40.9,40.74,40.86,37807.0,33.4065,33.513,33.3819,33.4802,37807.0
2019-04-05 11:10:00,40.86,40.88,40.83,40.87,34570.0,33.4802,33.4966,33.4556,33.4884,34570.0
2019-04-05 11:20:00,40.87,41.03,40.87,41.01,34408.0,33.4884,33.6195,33.4884,33.6031,34408.0
2019-04-05 11:30:00,41.01,41.03,40.95,41.03,22260.0,33.6031,33.6195,33.5539,33.6195,22260.0
2019-04-05 11:40:00,41.02,41.05,41.01,41.03,16902.0,33.6113,33.6359,33.6031,33.6195,16902.0
2019-04-05 11:50:00,41.04,41.16,41.02,41.13,23577.0,33.6277,33.726,33.6113,33.7014,23577.0
2019-04-05 12:00:00,41.14,41.17,41.12,41.15,14381.0,33.7096,33.7342,33.6932,33.7178,14381.0
2019-04-05 12:10:00,41.16,41.22,41.08,41.09,43548.0,33.726,33.7752,33.6605,33.6687,43548.0
2019-04-05 12:20:00,41.1,41.11,40.99,41.05,43777.0,33.6769,33.6851,33.5867,33.6359,43777.0
2019-04-05 12:30:00,41.05,41.07,40.9,40.91,31581.0,33.6359,33.6523,33.513,33.5212,31581.0
2019-04-05 12:40:00,40.91,40.95,40.87,40.89,31214.0,33.5212,33.5539,33.4884,33.5048,31214.0
2019-04-05 12:50:00,40.89,40.95,40.88,40.93,17138.0,33.5048,33.5539,33.4966,33.5376,17138.0
2019-04-05 13:00:00,40.92,40.93,40.87,40.91,12271.0,33.5294,33.5376,33.4884,33.5212,12271.0
2019-04-05 13:10:00,40.91,40.93,40.88,40.91,13923.0,33.5212,33.5376,33.4966,33.5212,13923.0
2019-04-05 13:20:00,40.91,40.92,40.89,40.9,12025.0,33.5212,33.5294,33.5048,33.513,12025.0
2019-04-05 13:30:00,40.9,40.93,40.86,40.91,20433.0,33.513,33.5376,33.4802,33.5212,20433.0
2019-04-05 13:40:00,40.9,40.93,40.9,40.93,11810.0,33.513,33.5376,33.513,33.5376,11810.0
2019-04-05 13:50:00,40.93,40.97,40.93,40.97,28415.0,33.5376,33.5703,33.5376,33.5703,28415.0
2019-04-05 14:00:00,40.97,41.01,40.89,40.91,21994.0,33.5703,33.6031,33.5048,33.5212,21994.0
2019-04-05 14:10:00,40.91,40.93,40.87,40.91,16737.0,33.5212,33.5376,33.4884,33.5212,16737.0
2019-04-05 14:20:00,40.92,40.92,40.83,40.84,14383.0,33.5294,33.5294,33.4556,33.4638,14383.0
2019-04-05 14:30:00,40.84,40.89,40.8,40.89,15531.0,33.4638,33.5048,33.431,33.5048,15531.0
2019-04-05 14:40:00,40.89,40.92,40.83,40.84,10055.0,33.5048,33.5294,33.4556,33.4638,10055.0
2019-04-05 14:50:00,40.84,40.86,40.82,40.84,22257.0,33.4638,33.4802,33.4474,33.4638,22257.0
2019-04-05 15:00:00,40.84,40.86,40.77,40.78,33915.0,33.4638,33.4802,33.4065,33.4147,33915.0
2019-04-05 15:10:00,40.77,40.78,40.71,40.77,30444.0,33.4065,33.4147,33.3573,33.4065,30444.0
2019-04-05 15:20:00,40.76,40.84,40.75,40.82,27232.0,33.3983,33.4638,33.3901,33.4474,27232.0
2019-04-05 15:30:00,40.82,40.85,40.78,40.79,38480.0,33.4474,33.472,33.4147,33.4228,38480.0
2019-04-05 15:40:00,40.8,40.84,40.79,40.84,50320.0,33.431,33.4638,33.4228,33.4638,50320.0
2019-04-05 15:50:00,40.83,40.85,40.75,40.8,214602.0,33.4556,33.472,33.3901,33.431,214602.0
2019-04-08 09:30:00,40.79,40.94,40.79,40.89,28973.0,33.4228,33.5458,33.4228,33.5048,28973.0
2019-04-08 09:40:00,40.88,41.0,40.86,40.94,26460.0,33.4966,33.5949,33.4802,33.5458,26460.0
2019-04-08 09:50:00,40.94,40.96,40.62,40.62,8702.0,33.5458,33.5621,33.2836,33.2836,8702.0
2019-04-08 10:00:00,40.63,40.74,40.63,40.66,20512.0,33.2917,33.3819,33.2917,33.3163,20512.0
2019-04-08 10:10:00,40.66,40.71,40.6,40.7,31990.0,33.3163,33.3573,33.2672,33.3491,31990.0
2019-04-08 10:20:00,40.69,40.75,40.67,40.7,20629.0,33.3409,33.3901,33.3245,33.3491,20629.0
2019-04-08 10:30:00,40.69,40.7,40.56,40.6,28427.0,33.3409,33.3491,33.2344,33.2672,28427.0
2019-04-08 10:40:00,40.6,40.64,40.53,40.6,19496.0,33.2672,33.2999,33.2098,33.2672,19496.0
2019-04-08 10:50:00,40.61,40.62,40.41,40.42,19066.0,33.2754,33.2836,33.1115,33.1197,19066.0
2019-04-08 11:00:00,40.42,40.43,40.27,40.31,34124.0,33.1197,33.1279,32.9968,33.0295,34124.0
2019-04-08 11:10:00,40.29,40.3,40.05,40.06,31156.0,33.0132,33.0213,32.8165,32.8247,31156.0
2019-04-08 11:20:00,40.06,40.14,40.05,40.1,27862.0,32.8247,32.8902,32.8165,32.8575,27862.0
2019-04-08 11:30:00,40.11,40.38,40.11,40.37,24598.0,32.8657,33.0869,32.8657,33.0787,24598.0
2019-04-08 11:40:00,40.37,40.46,40.35,40.45,38004.0,33.0787,33.1524,33.0623,33.1443,38004.0
2019-04-08 11:50:00,40.45,40.45,40.37,40.38,22204.0,33.1443,33.1443,33.0787,33.0869,22204.0
2019-04-08 12:00:00,40.39,40.43,40.35,40.4,24743.0,33.0951,33.1279,33.0623,33.1033,24743.0
2019-04-08 12:10:00,40.41,40.44,40.38,40.4,25988.0,33.1115,33.1361,33.0869,33.1033,25988.0
2019-04-08 12:20:00,40.4,40.46,40.36,40.38,21169.0,33.1033,33.1524,33.0705,33.0869,21169.0
2019-04-08 12:30:00,40.39,40.39,40.3,40.32,20741.0,33.0951,33.0951,33.0213,33.0377,20741.0
2019-04-08 12:40:00,40.32,40.33,40.26,40.3,19301.0,33.0377,33.0459,32.9886,33.0213,19301.0
2019-04-08 12:50:00,40.3,40.38,40.3,40.37,17155.0,33.0213,33.0869,33.0213,33.0787,17155.0
2019-04-08 13:00:00,40.37,40.38,40.29,40.29,13601.0,33.0787,33.0869,33.0132,33.0132,13601.0
2019-04-08 13:10:00,40.29,40.29,40.19,40.21,17100.0,33.0132,33.0132,32.9312,32.9476,17100.0
2019-04-08 13:20:00,40.2,40.23,40.18,40.2,18683.0,32.9394,32.964,32.923,32.9394,18683.0
2019-04-08 13:30:00,40.2,40.24,40.14,40.22,21509.0,32.9394,32.9722,32.8902,32.9558,21509.0
2019-04-08 13:40:00,40.21,40.23,40.15,40.16,22401.0,32.9476,32.964,32.8984,32.9066,22401.0
2019-04-08 13:50:00,40.16,40.26,40.16,40.25,20486.0,32.9066,32.9886,32.9066,32.9804,20486.0
2019-04-08 14:00:00,40.25,40.3,40.19,40.2,23191.0,32.9804,33.0213,32.9312,32.9394,23191.0
2019-04-08 14:10:00,40.21,40.22,40.14,40.16,22480.0,32.9476,32.9558,32.8902,32.9066,22480.0
2019-04-08 14:20:00,40.16,40.16,40.11,40.14,28755.0,32.9066,32.9066,32.8657,32.8902,28755.0
2019-04-08 14:30:00,40.14,40.14,40.08,40.1,25957.0,32.8902,32.8902,32.8411,32.8575,25957.0
2019-04-08 14:40:00,40.09,40.1,40.07,40.09,24616.0,32.8493,32.8575,32.8329,32.8493,24616.0
2019-04-08 14:50:00,40.08,40.15,40.07,40.12,26609.0,32.8411,32.8984,32.8329,32.8739,26609.0
2019-04-08 15:00:00,40.12,40.18,40.11,40.16,36971.0,32.8739,32.923,32.8657,32.9066,36971.0
2019-04-08 15:10:00,40.15,40.16,40.11,40.14,36536.0,32.8984,32.9066,32.8657,32.8902,36536.0
2019-04-08 15:20:00,40.14,40.21,40.13,40.19,37166.0,32.8902,32.9476,32.8821,32.9312,37166.0
2019-04-08 15:30:00,40.18,40.25,40.16,40.23,45988.0,32.923,32.9804,32.9066,32.964,45988.0
2019-04-08 15:40:00,40.23,40.28,40.22,40.27,59197.0,32.964,33.005,32.9558,32.9968,59197.0
2019-04-08 15:50:00,40.28,40.33,40.25,40.32,177117.0,33.005,33.0459,32.9804,33.0377,177117.0
2019-04-09 09:30:00,40.11,40.18,39.67,39.71,43886.0,32.8657,32.923,32.5051,32.5379,43886.0
2019-04-09 09:40:00,39.69,39.81,39.63,39.64,76965.0,32.5215,32.6198,32.4724,32.4806,76965.0
2019-04-09 09:50:00,39.65,39.75,39.65,39.68,24386.0,32.4887,32.5707,32.4887,32.5133,24386.0
2019-04-09 10:00:00,39.66,39.72,39.58,39.59,86597.0,32.4969,32.5461,32.4314,32.4396,86597.0
2019-04-09 10:10:00,39.59,39.68,39.55,39.67,37323.0,32.4396,32.5133,32.4068,32.5051,37323.0
2019-04-09 10:20:00,39.66,39.74,39.64,39.73,29883.0,32.4969,32.5625,32.4806,32.5543,29883.0
2019-04-09 10:30:00,39.73,39.77,39.61,39.72,30910.0,32.5543,32.5871,32.456,32.5461,30910.0
2019-04-09 10:40:00,39.73,39.73,39.56,39.58,42792.0,32.5543,32.5543,32.415,32.4314,42792.0
2019-04-09 10:50:00,39.55,39.65,39.52,39.6,98675.0,32.4068,32.4887,32.3822,32.4478,98675.0
2019-04-09 11:00:00,39.57,39.75,39.5,39.72,73140.0,32.4232,32.5707,32.3658,32.5461,73140.0
2019-04-09 11:10:00,39.73,39.76,39.65,39.7,41372.0,32.5543,32.5789,32.4887,32.5297,41372.0
2019-04-09 11:20:00,39.69,39.75,39.64,39.75,26360.0,32.5215,32.5707,32.4806,32.5707,26360.0
2019-04-09 11:30:00,39.75,39.88,39.74,39.87,21643.0,32.5707,32.6772,32.5625,32.669,21643.0
2019-04-09 11:40:00,39.86,39.87,39.8,39.82,27643.0,32.6608,32.669,32.6117,32.628,27643.0
2019-04-09 11:50:00,39.82,39.83,39.75,39.76,22429.0,32.628,32.6362,32.5707,32.5789,22429.0
2019-04-09 12:00:00,39.77,39.83,39.77,39.83,21412.0,32.5871,32.6362,32.5871,32.6362,21412.0
2019-04-09 12:10:00,39.83,39.94,39.82,39.93,24224.0,32.6362,32.7264,32.628,32.7182,24224.0
2019-04-09 12:20:00,39.93,39.94,39.85,39.88,13063.0,32.7182,32.7264,32.6526,32.6772,13063.0
2019-04-09 12:30:00,39.88,39.89,39.78,39.84,17153.0,32.6772,32.6854,32.5953,32.6444,17153.0
2019-04-09 12:40:00,39.84,39.94,39.84,39.92,23332.0,32.6444,32.7264,32.6444,32.71,23332.0
2019-04-09 12:50:00,39.93,39.94,39.86,39.86,28047.0,32.7182,32.7264,32.6608,32.6608,28047.0
2019-04-09 13:00:00,39.86,39.89,39.8,39.85,21244.0,32.6608,32.6854,32.6117,32.6526,21244.0
2019-04-09 13:10:00,39.84,39.91,39.83,39.91,28707.0,32.6444,32.7018,32.6362,32.7018,28707.0
2019-04-09 13:20:00,39.91,39.92,39.83,39.84,13626.0,32.7018,32.71,32.6362,32.6444,13626.0
2019-04-09 13:30:00,39.83,39.83,39.76,39.81,16406.0,32.6362,32.6362,32.5789,32.6198,16406.0
2019-04-09 13:40:00,39.82,39.84,39.76,39.77,19734.0,32.628,32.6444,32.5789,32.5871,19734.0
2019-04-09 13:50:00,39.77,39.85,39.76,39.84,26171.0,32.5871,32.6526,32.5789,32.6444,26171.0
2019-04-09 14:00:00,39.83,39.84,39.78,39.82,21881.0,32.6362,32.6444,32.5953,32.628,21881.0
2019-04-09 14:10:00,39.81,39.82,39.77,39.82,18271.0,32.6198,32.628,32.5871,32.628,18271.0
2019-04-09 14:20:00,39.82,39.83,39.75,39.75,16129.0,32.628,32.6362,32.5707,32.5707,16129.0
2019-04-09 14:30:00,39.76,39.81,39.74,39.8,19188.0,32.5789,32.6198,32.5625,32.6117,19188.0
2019-04-09 14:40:00,39.8,39.81,39.7,39.71,38958.0,32.6117,32.6198,32.5297,32.5379,38958.0
2019-04-09 14:50:00,39.7,39.83,39.68,39.79,88640.0,32.5297,32.6362,32.5133,32.6035,88640.0
2019-04-09 15:00:00,39.79,39.85,39.77,39.85,48103.0,32.6035,32.6526,32.5871,32.6526,48103.0
2019-04-09 15:10:00,39.85,39.87,39.84,39.85,40289.0,32.6526,32.669,32.6444,32.6526,40289.0
2019-04-09 15:20:00,39.85,39.88,39.84,39.86,59596.0,32.6526,32.6772,32.6444,32.6608,59596.0
2019-04-09 15:30:00,39.85,39.9,39.85,39.9,68529.0,32.6526,32.6936,32.6526,32.6936,68529.0
2019-04-09 15:40:00,39.9,39.98,39.89,39.97,86072.0,32.6936,32.7591,32.6854,32.7509,86072.0
2019-04-09 15:50:00,39.96,40.1,39.92,40.0,300521.0,32.7428,32.8575,32.71,32.7755,300521.0
2019-04-10 09:30:00,40.11,40.16,39.86,39.96,29542.0,32.8657,32.9066,32.6608,32.7428,29542.0
2019-04-10 09:40:00,39.97,40.12,39.92,40.06,33451.0,32.7509,32.8739,32.71,32.8247,33451.0
2019-04-10 09:50:00,40.07,40.07,39.72,39.82,55885.0,32.8329,32.8329,32.5461,32.628,55885.0
2019-04-10 10:00:00,39.81,39.92,39.77,39.84,25105.0,32.6198,32.71,32.5871,32.6444,25105.0
2019-04-10 10:10:00,39.83,39.94,39.82,39.86,34217.0,32.6362,32.7264,32.628,32.6608,34217.0
2019-04-10 10:20:00,39.87,39.9,39.8,39.83,12744.0,32.669,32.6936,32.6117,32.6362,12744.0
2019-04-10 10:30:00,39.83,39.9,39.81,39.88,28673.0,32.6362,32.6936,32.6198,32.6772,28673.0
2019-04-10 10:40:00,39.88,39.9,39.72,39.74,47702.0,32.6772,32.6936,32.5461,32.5625,47702.0
2019-04-10 10:50:00,39.75,39.75,39.64,39.67,40558.0,32.5707,32.5707,32.4806,32.5051,40558.0
2019-04-10 11:00:00,39.66,39.75,39.62,39.67,40127.0,32.4969,32.5707,32.4642,32.5051,40127.0
2019-04-10 11:10:00,39.67,39.7,39.63,39.68,36164.0,32.5051,32.5297,32.4724,32.5133,36164.0
2019-04-10 11:20:00,39.68,39.74,39.64,39.69,79427.0,32.5133,32.5625,32.4806,32.5215,79427.0
2019-04-10 11:30:00,39.68,39.75,39.65,39.65,30372.0,32.5133,32.5707,32.4887,32.4887,30372.0
2019-04-10 11:40:00,39.66,39.7,39.64,39.7,53211.0,32.4969,32.5297,32.4806,32.5297,53211.0
2019-04-10 11:50:00,39.69,39.82,39.69,39.77,40874.0,32.5215,32.628,32.5215,32.5871,40874.0
2019-04-10 12:00:00,39.76,39.78,39.72,39.76,33745.0,32.5789,32.5953,32.5461,32.5789,33745.0
2019-04-10 12:10:00,39.75,39.89,39.73,39.88,22825.0,32.5707,32.6854,32.5543,32.6772,22825.0
2019-04-10 12:20:00,39.89,39.97,39.89,39.95,23985.0,32.6854,32.7509,32.6854,32.7346,23985.0
2019-04-10 12:30:00,39.94,39.95,39.87,39.87,41634.0,32.7264,32.7346,32.669,32.669,41634.0
2019-04-10 12:40:00,39.86,39.89,39.81,39.85,34701.0,32.6608,32.6854,32.6198,32.6526,34701.0
2019-04-10 12:50:00,39.84,39.89,39.83,39.88,16982.0,32.6444,32.6854,32.6362,32.6772,16982.0
2019-04-10 13:00:00,39.87,39.87,39.72,39.72,29681.0,32.669,32.669,32.5461,32.5461,29681.0
2019-04-10 13:10:00,39.73,39.82,39.72,39.82,20284.0,32.5543,32.628,32.5461,32.628,20284.0
2019-04-10 13:20:00,39.82,39.82,39.74,39.75,30312.0,32.628,32.628,32.5625,32.5707,30312.0
2019-04-10 13:30:00,39.75,39.75,39.68,39.72,33363.0,32.5707,32.5707,32.5133,32.5461,33363.0
2019-04-10 13:40:00,39.72,39.77,39.69,39.69,20859.0,32.5461,32.5871,32.5215,32.5215,20859.0
2019-04-10 13:50:00,39.7,39.72,39.66,39.69,18799.0,32.5297,32.5461,32.4969,32.5215,18799.0
2019-04-10 14:00:00,39.69,39.7,39.66,39.68,18852.0,32.5215,32.5297,32.4969,32.5133,18852.0
2019-04-10 14:10:00,39.68,39.72,39.65,39.68,19397.0,32.5133,32.5461,32.4887,32.5133,19397.0
2019-04-10 14:20:00,39.69,39.69,39.52,39.57,59227.0,32.5215,32.5215,32.3822,32.4232,59227.0
2019-04-10 14:30:00,39.56,39.66,39.54,39.66,42271.0,32.415,32.4969,32.3986,32.4969,42271.0
2019-04-10 14:40:00,39.67,39.7,39.61,39.62,48853.0,32.5051,32.5297,32.456,32.4642,48853.0
2019-04-10 14:50:00,39.62,39.64,39.58,39.59,33490.0,32.4642,32.4806,32.4314,32.4396,33490.0
2019-04-10 15:00:00,39.59,39.61,39.52,39.53,62964.0,32.4396,32.456,32.3822,32.3904,62964.0
2019-04-10 15:10:00,39.52,39.53,39.48,39.48,48915.0,32.3822,32.3904,32.3494,32.3494,48915.0
2019-04-10 15:20:00,39.48,39.48,39.41,39.41,44789.0,32.3494,32.3494,32.2921,32.2921,44789.0
2019-04-10 15:30:00,39.42,39.45,39.32,39.32,75197.0,32.3003,32.3249,32.2183,32.2183,75197.0
2019-04-10 15:40:00,39.32,39.33,39.21,39.21,96688.0,32.2183,32.2265,32.1282,32.1282,96688.0
2019-04-10 15:50:00,39.22,39.34,39.21,39.3,202188.0,32.1364,32.2347,32.1282,32.202,202188.0
2019-04-11 09:30:00,39.24,39.37,39.16,39.24,39420.0,32.1528,32.2593,32.0872,32.1528,39420.0
2019-04-11 09:40:00,39.24,39.6,39.21,39.51,37227.0,32.1528,32.4478,32.1282,32.374,37227.0
2019-04-11 09:50:00,39.52,39.57,39.49,39.52,15816.0,32.3822,32.4232,32.3576,32.3822,15816.0
2019-04-11 10:00:00,39.54,39.64,39.51,39.63,19725.0,32.3986,32.4806,32.374,32.4724,19725.0
2019-04-11 10:10:00,39.63,39.89,39.62,39.88,29666.0,32.4724,32.6854,32.4642,32.6772,29666.0
2019-04-11 10:20:00,39.86,39.89,39.78,39.81,27830.0,32.6608,32.6854,32.5953,32.6198,27830.0
2019-04-11 10:30:00,39.82,39.82,39.69,39.75,19255.0,32.628,32.628,32.5215,32.5707,19255.0
2019-04-11 10:40:00,39.75,39.81,39.7,39.72,18654.0,32.5707,32.6198,32.5297,32.5461,18654.0
2019-04-11 10:50:00,39.72,39.75,39.63,39.64,15796.0,32.5461,32.5707,32.4724,32.4806,15796.0
2019-04-11 11:00:00,39.63,39.63,39.4,39.42,27167.0,32.4724,32.4724,32.2839,32.3003,27167.0
2019-04-11 11:10:00,39.42,39.5,39.37,39.37,22130.0,32.3003,32.3658,32.2593,32.2593,22130.0
2019-04-11 11:20:00,39.36,39.38,39.28,39.32,23826.0,32.2511,32.2675,32.1856,32.2183,23826.0
2019-04-11 11:30:00,39.32,39.4,39.28,39.34,22699.0,32.2183,32.2839,32.1856,32.2347,22699.0
2019-04-11 11:40:00,39.32,39.38,39.27,39.37,27730.0,32.2183,32.2675,32.1774,32.2593,27730.0
2019-04-11 11:50:00,39.37,39.39,39.28,39.28,35894.0,32.2593,32.2757,32.1856,32.1856,35894.0
2019-04-11 12:00:00,39.29,39.38,39.25,39.32,20409.0,32.1938,32.2675,32.161,32.2183,20409.0
2019-04-11 12:10:00,39.31,39.37,39.3,39.36,18322.0,32.2102,32.2593,32.202,32.2511,18322.0
2019-04-11 12:20:00,39.35,39.37,39.26,39.29,19986.0,32.2429,32.2593,32.1692,32.1938,19986.0
2019-04-11 12:30:00,39.29,39.32,39.26,39.32,11901.0,32.1938,32.2183,32.1692,32.2183,11901.0
2019-04-11 12:40:00,39.32,39.36,39.28,39.35,10281.0,32.2183,32.2511,32.1856,32.2429,10281.0
2019-04-11 12:50:00,39.35,39.37,39.33,39.35,10839.0,32.2429,32.2593,32.2265,32.2429,10839.0
2019-04-11 13:00:00,39.35,39.38,39.33,39.34,18324.0,32.2429,32.2675,32.2265,32.2347,18324.0
2019-04-11 13:10:00,39.34,39.35,39.3,39.33,12198.0,32.2347,32.2429,32.202,32.2265,12198.0
2019-04-11 13:20:00,39.33,39.34,39.28,39.3,19493.0,32.2265,32.2347,32.1856,32.202,19493.0
2019-04-11 13:30:00,39.29,39.29,39.21,39.21,25964.0,32.1938,32.1938,32.1282,32.1282,25964.0
2019-04-11 13:40:00,39.21,39.26,39.18,39.23,34398.0,32.1282,32.1692,32.1036,32.1446,34398.0
2019-04-11 13:50:00,39.23,39.26,39.23,39.23,11184.0,32.1446,32.1692,32.1446,32.1446,11184.0
2019-04-11 14:00:00,39.24,39.26,39.23,39.24,24535.0,32.1528,32.1692,32.1446,32.1528,24535.0
2019-04-11 14:10:00,39.25,39.31,39.24,39.31,35179.0,32.161,32.2102,32.1528,32.2102,35179.0
2019-04-11 14:20:00,39.3,39.36,39.27,39.35,20161.0,32.202,32.2511,32.1774,32.2429,20161.0
2019-04-11 14:30:00,39.35,39.36,39.3,39.31,12043.0,32.2429,32.2511,32.202,32.2102,12043.0
2019-04-11 14:40:00,39.31,39.32,39.28,39.29,13027.0,32.2102,32.2183,32.1856,32.1938,13027.0
2019-04-11 14:50:00,39.29,39.29,39.23,39.23,27827.0,32.1938,32.1938,32.1446,32.1446,27827.0
2019-04-11 15:00:00,39.23,39.31,39.22,39.31,22211.0,32.1446,32.2102,32.1364,32.2102,22211.0
2019-04-11 15:10:00,39.31,39.37,39.31,39.36,17183.0,32.2102,32.2593,32.2102,32.2511,17183.0
2019-04-11 15:20:00,39.36,39.36,39.32,39.34,22841.0,32.2511,32.2511,32.2183,32.2347,22841.0
2019-04-11 15:30:00,39.34,39.35,39.32,39.34,50640.0,32.2347,32.2429,32.2183,32.2347,50640.0
2019-04-11 15:40:00,39.34,39.35,39.29,39.3,50850.0,32.2347,32.2429,32.1938,32.202,50850.0
2019-04-11 15:50:00,39.3,39.4,39.29,39.37,146119.0,32.202,32.2839,32.1938,32.2593,146119.0
2019-04-12 09:30:00,39.93,39.97,39.66,39.88,32887.0,32.7182,32.7509,32.4969,32.6772,32887.0
2019-04-12 09:40:00,39.88,40.11,39.86,39.95,94600.0,32.6772,32.8657,32.6608,32.7346,94600.0
2019-04-12 09:50:00,39.95,40.18,39.92,40.18,33741.0,32.7346,32.923,32.71,32.923,33741.0
2019-04-12 10:00:00,40.16,40.17,39.99,40.01,25511.0,32.9066,32.9148,32.7673,32.7837,25511.0
2019-04-12 10:10:00,40.03,40.05,39.99,40.01,35493.0,32.8001,32.8165,32.7673,32.7837,35493.0
2019-04-12 10:20:00,40.0,40.09,39.99,40.03,38292.0,32.7755,32.8493,32.7673,32.8001,38292.0
2019-04-12 10:30:00,40.04,40.06,39.98,40.0,40641.0,32.8083,32.8247,32.7591,32.7755,40641.0
2019-04-12 10:40:00,39.98,40.09,39.96,40.09,102146.0,32.7591,32.8493,32.7428,32.8493,102146.0
2019-04-12 10:50:00,40.09,40.18,40.05,40.15,56351.0,32.8493,32.923,32.8165,32.8984,56351.0
2019-04-12 11:00:00,40.15,40.17,40.12,40.15,43162.0,32.8984,32.9148,32.8739,32.8984,43162.0
2019-04-12 11:10:00,40.15,40.15,40.0,40.03,27805.0,32.8984,32.8984,32.7755,32.8001,27805.0
2019-04-12 11:20:00,40.03,40.09,39.99,40.0,72859.0,32.8001,32.8493,32.7673,32.7755,72859.0
2019-04-12 11:30:00,39.99,40.0,39.86,39.87,60663.0,32.7673,32.7755,32.6608,32.669,60663.0
2019-04-12 11:40:00,39.87,39.87,39.81,39.85,27213.0,32.669,32.669,32.6198,32.6526,27213.0
2019-04-12 11:50:00,39.85,40.03,39.84,40.03,47157.0,32.6526,32.8001,32.6444,32.8001,47157.0
2019-04-12 12:00:00,40.02,40.09,40.01,40.08,68194.0,32.7919,32.8493,32.7837,32.8411,68194.0
2019-04-12 12:10:00,40.09,40.11,40.01,40.11,49271.0,32.8493,32.8657,32.7837,32.8657,49271.0
2019-04-12 12:20:00,40.12,40.14,40.07,40.1,56667.0,32.8739,32.8902,32.8329,32.8575,56667.0
2019-04-12 12:30:00,40.11,40.13,40.07,40.08,9983.0,32.8657,32.8821,32.8329,32.8411,9983.0
2019-04-12 12:40:00,40.08,40.13,40.03,40.03,10115.0,32.8411,32.8821,32.8001,32.8001,10115.0
2019-04-12 12:50:00,40.03,40.09,40.03,40.08,6853.0,32.8001,32.8493,32.8001,32.8411,6853.0
2019-04-12 13:00:00,40.08,40.1,40.03,40.05,29930.0,32.8411,32.8575,32.8001,32.8165,29930.0
2019-04-12 13:10:00,40.05,40.06,40.02,40.02,5755.0,32.8165,32.8247,32.7919,32.7919,5755.0
2019-04-12 13:20:00,40.02,40.08,40.01,40.08,23704.0,32.7919,32.8411,32.7837,32.8411,23704.0
2019-04-12 13:30:00,40.08,40.09,40.04,40.08,67686.0,32.8411,32.8493,32.8083,32.8411,67686.0
2019-04-12 13:40:00,40.09,40.13,40.08,40.12,21321.0,32.8493,32.8821,32.8411,32.8739,21321.0
2019-04-12 13:50:00,40.13,40.14,40.07,40.07,15714.0,32.8821,32.8902,32.8329,32.8329,15714.0
2019-04-12 14:00:00,40.06,40.11,40.06,40.1,16611.0,32.8247,32.8657,32.8247,32.8575,16611.0
2019-04-12 14:10:00,40.1,40.13,40.09,40.11,22560.0,32.8575,32.8821,32.8493,32.8657,22560.0
2019-04-12 14:20:00,40.11,40.14,40.09,40.11,19642.0,32.8657,32.8902,32.8493,32.8657,19642.0
2019-04-12 14:30:00,40.11,40.12,40.06,40.08,19887.0,32.8657,32.8739,32.8247,32.8411,19887.0
2019-04-12 14:40:00,40.09,40.12,40.08,40.1,38122.0,32.8493,32.8739,32.8411,32.8575,38122.0
2019-04-12 14:50:00,40.1,40.1,39.95,40.0,138163.0,32.8575,32.8575,32.7346,32.7755,138163.0
2019-04-12 15:00:00,40.0,40.09,39.99,40.09,29478.0,32.7755,32.8493,32.7673,32.8493,29478.0
2019-04-12 15:10:00,40.08,40.12,40.07,40.1,38131.0,32.8411,32.8739,32.8329,32.8575,38131.0
2019-04-12 15:20:00,40.1,40.13,40.09,40.13,51089.0,32.8575,32.8821,32.8493,32.8821,51089.0
2019-04-12 15:30:00,40.13,40.16,40.09,40.14,84024.0,32.8821,32.9066,32.8493,32.8902,84024.0
2019-04-12 15:40:00,40.15,40.18,40.08,40.09,102901.0,32.8984,32.923,32.8411,32.8493,102901.0
2019-04-12 15:50:00,40.08,40.14,40.0,40.11,144689.0,32.8411,32.8902,32.7755,32.8657,144689.0
2019-04-15 09:30:00,40.03,40.15,39.68,39.75,34530.0,32.8001,32.8984,32.5133,32.5707,34530.0
2019-04-15 09:40:00,39.73,39.78,39.62,39.68,31977.0,32.5543,32.5953,32.4642,32.5133,31977.0
2019-04-15 09:50:00,39.66,39.89,39.64,39.86,51370.0,32.4969,32.6854,32.4806,32.6608,51370.0
2019-04-15 10:00:00,39.87,40.0,39.86,39.87,46785.0,32.669,32.7755,32.6608,32.669,46785.0
2019-04-15 10:10:00,39.85,39.98,39.82,39.96,66307.0,32.6526,32.7591,32.628,32.7428,66307.0
2019-04-15 10:20:00,39.95,40.11,39.95,40.01,19524.0,32.7346,32.8657,32.7346,32.7837,19524.0
2019-04-15 10:30:00,40.0,40.18,39.99,40.04,89325.0,32.7755,32.923,32.7673,32.8083,89325.0
2019-04-15 10:40:00,40.05,40.11,39.98,39.98,29341.0,32.8165,32.8657,32.7591,32.7591,29341.0
2019-04-15 10:50:00,39.97,40.01,39.94,40.0,20244.0,32.7509,32.7837,32.7264,32.7755,20244.0
2019-04-15 11:00:00,40.01,40.02,39.82,39.83,64907.0,32.7837,32.7919,32.628,32.6362,64907.0
2019-04-15 11:10:00,39.84,39.88,39.75,39.76,25097.0,32.6444,32.6772,32.5707,32.5789,25097.0
2019-04-15 11:20:00,39.76,39.81,39.74,39.8,36134.0,32.5789,32.6198,32.5625,32.6117,36134.0
2019-04-15 11:30:00,39.8,39.91,39.78,39.87,26401.0,32.6117,32.7018,32.5953,32.669,26401.0
2019-04-15 11:40:00,39.86,39.88,39.82,39.83,11651.0,32.6608,32.6772,32.628,32.6362,11651.0
2019-04-15 11:50:00,39.83,39.86,39.82,39.83,26833.0,32.6362,32.6608,32.628,32.6362,26833.0
2019-04-15 12:00:00,39.82,39.89,39.82,39.86,48729.0,32.628,32.6854,32.628,32.6608,48729.0
2019-04-15 12:10:00,39.85,39.85,39.73,39.76,50211.0,32.6526,32.6526,32.5543,32.5789,50211.0
2019-04-15 12:20:00,39.76,39.79,39.74,39.75,15157.0,32.5789,32.6035,32.5625,32.5707,15157.0
2019-04-15 12:30:00,39.74,39.88,39.74,39.88,23830.0,32.5625,32.6772,32.5625,32.6772,23830.0
2019-04-15 12:40:00,39.87,39.94,39.85,39.91,19489.0,32.669,32.7264,32.6526,32.7018,19489.0
2019-04-15 12:50:00,39.91,39.97,39.9,39.97,13577.0,32.7018,32.7509,32.6936,32.7509,13577.0
2019-04-15 13:00:00,39.96,39.99,39.94,39.96,10157.0,32.7428,32.7673,32.7264,32.7428,10157.0
2019-04-15 13:10:00,39.95,39.97,39.95,39.95,8924.0,32.7346,32.7509,32.7346,32.7346,8924.0
2019-04-15 13:20:00,39.95,39.96,39.92,39.96,15807.0,32.7346,32.7428,32.71,32.7428,15807.0
2019-04-15 13:30:00,39.97,40.0,39.91,39.91,14446.0,32.7509,32.7755,32.7018,32.7018,14446.0
2019-04-15 13:40:00,39.9,39.92,39.89,39.9,12838.0,32.6936,32.71,32.6854,32.6936,12838.0
2019-04-15 13:50:00,39.9,39.94,39.9,39.9,11693.0,32.6936,32.7264,32.6936,32.6936,11693.0
2019-04-15 14:00:00,39.91,39.91,39.81,39.82,11997.0,32.7018,32.7018,32.6198,32.628,11997.0
2019-04-15 14:10:00,39.81,39.84,39.8,39.82,10487.0,32.6198,32.6444,32.6117,32.628,10487.0
2019-04-15 14:20:00,39.83,39.92,39.82,39.91,22727.0,32.6362,32.71,32.628,32.7018,22727.0
2019-04-15 14:30:00,39.91,39.93,39.8,39.8,36954.0,32.7018,32.7182,32.6117,32.6117,36954.0
2019-04-15 14:40:00,39.8,39.86,39.76,39.86,25302.0,32.6117,32.6608,32.5789,32.6608,25302.0
2019-04-15 14:50:00,39.86,39.91,39.85,39.91,15995.0,32.6608,32.7018,32.6526,32.7018,15995.0
2019-04-15 15:00:00,39.91,39.94,39.9,39.91,24161.0,32.7018,32.7264,32.6936,32.7018,24161.0
2019-04-15 15:10:00,39.91,39.96,39.9,39.91,22569.0,32.7018,32.7428,32.6936,32.7018,22569.0
2019-04-15 15:20:00,39.91,39.93,39.89,39.91,19478.0,32.7018,32.7182,32.6854,32.7018,19478.0
2019-04-15 15:30:00,39.91,39.94,39.89,39.92,34034.0,32.7018,32.7264,32.6854,32.71,34034.0
2019-04-15 15:40:00,39.92,40.01,39.91,39.98,77185.0,32.71,32.7837,32.7018,32.7591,77185.0
2019-04-15 15:50:00,39.97,40.02,39.94,39.96,207673.0,32.7509,32.7919,32.7264,32.7428,207673.0
2019-04-16 09:30:00,40.0,40.04,39.72,39.75,45663.0,32.7755,32.8083,32.5461,32.5707,45663.0
2019-04-16 09:40:00,39.71,39.74,39.55,39.73,38937.0,32.5379,32.5625,32.4068,32.5543,38937.0
2019-04-16 09:50:00,39.74,39.76,39.59,39.6,30461.0,32.5625,32.5789,32.4396,32.4478,30461.0
2019-04-16 10:00:00,39.59,39.72,39.58,39.65,15569.0,32.4396,32.5461,32.4314,32.4887,15569.0
2019-04-16 10:10:00,39.66,39.68,39.6,39.61,13269.0,32.4969,32.5133,32.4478,32.456,13269.0
2019-04-16 10:20:00,39.61,39.66,39.57,39.63,13216.0,32.456,32.4969,32.4232,32.4724,13216.0
2019-04-16 10:30:00,39.62,39.63,39.55,39.55,23464.0,32.4642,32.4724,32.4068,32.4068,23464.0
2019-04-16 10:40:00,39.56,39.58,39.42,39.42,30251.0,32.415,32.4314,32.3003,32.3003,30251.0
2019-04-16 10:50:00,39.42,39.42,39.34,39.39,65767.0,32.3003,32.3003,32.2347,32.2757,65767.0
2019-04-16 11:00:00,39.39,39.47,39.35,39.36,23108.0,32.2757,32.3413,32.2429,32.2511,23108.0
2019-04-16 11:10:00,39.36,39.46,39.35,39.35,25088.0,32.2511,32.3331,32.2429,32.2429,25088.0
2019-04-16 11:20:00,39.34,39.38,39.33,39.34,27994.0,32.2347,32.2675,32.2265,32.2347,27994.0
2019-04-16 11:30:00,39.34,39.41,39.3,39.3,23305.0,32.2347,32.2921,32.202,32.202,23305.0
2019-04-16 11:40:00,39.31,39.33,39.28,39.32,27123.0,32.2102,32.2265,32.1856,32.2183,27123.0
2019-04-16 11:50:00,39.32,39.64,39.31,39.64,45424.0,32.2183,32.4806,32.2102,32.4806,45424.0
2019-04-16 12:00:00,39.65,39.71,39.64,39.67,55637.0,32.4887,32.5379,32.4806,32.5051,55637.0
2019-04-16 12:10:00,39.67,39.76,39.65,39.75,39291.0,32.5051,32.5789,32.4887,32.5707,39291.0
2019-04-16 12:20:00,39.74,39.74,39.55,39.58,18764.0,32.5625,32.5625,32.4068,32.4314,18764.0
2019-04-16 12:30:00,39.57,39.66,39.56,39.62,11860.0,32.4232,32.4969,32.415,32.4642,11860.0
2019-04-16 12:40:00,39.61,39.61,39.54,39.55,14834.0,32.456,32.456,32.3986,32.4068,14834.0
2019-04-16 12:50:00,39.55,39.6,39.49,39.5,17175.0,32.4068,32.4478,32.3576,32.3658,17175.0
2019-04-16 13:00:00,39.52,39.54,39.44,39.44,17463.0,32.3822,32.3986,32.3167,32.3167,17463.0
2019-04-16 13:10:00,39.44,39.46,39.37,39.41,23526.0,32.3167,32.3331,32.2593,32.2921,23526.0
2019-04-16 13:20:00,39.41,39.43,39.35,39.39,16530.0,32.2921,32.3085,32.2429,32.2757,16530.0
2019-04-16 13:30:00,39.4,39.46,39.39,39.41,21988.0,32.2839,32.3331,32.2757,32.2921,21988.0
2019-04-16 13:40:00,39.41,39.44,39.39,39.39,72576.0,32.2921,32.3167,32.2757,32.2757,72576.0
2019-04-16 13:50:00,39.4,39.4,39.31,39.38,25716.0,32.2839,32.2839,32.2102,32.2675,25716.0
2019-04-16 14:00:00,39.38,39.43,39.33,39.42,28880.0,32.2675,32.3085,32.2265,32.3003,28880.0
2019-04-16 14:10:00,39.41,39.55,39.41,39.55,21985.0,32.2921,32.4068,32.2921,32.4068,21985.0
2019-04-16 14:20:00,39.55,39.59,39.53,39.57,19963.0,32.4068,32.4396,32.3904,32.4232,19963.0
2019-04-16 14:30:00,39.58,39.65,39.54,39.61,31247.0,32.4314,32.4887,32.3986,32.456,31247.0
2019-04-16 14:40:00,39.63,39.64,39.58,39.59,10852.0,32.4724,32.4806,32.4314,32.4396,10852.0
2019-04-16 14:50:00,39.58,39.59,39.56,39.58,15667.0,32.4314,32.4396,32.415,32.4314,15667.0
2019-04-16 15:00:00,39.58,39.62,39.55,39.62,20880.0,32.4314,32.4642,32.4068,32.4642,20880.0
2019-04-16 15:10:00,39.62,39.63,39.58,39.58,11574.0,32.4642,32.4724,32.4314,32.4314,11574.0
2019-04-16 15:20:00,39.58,39.64,39.58,39.63,31927.0,32.4314,32.4806,32.4314,32.4724,31927.0
2019-04-16 15:30:00,39.62,39.63,39.48,39.51,48441.0,32.4642,32.4724,32.3494,32.374,48441.0
2019-04-16 15:40:00,39.51,39.55,39.47,39.52,97870.0,32.374,32.4068,32.3413,32.3822,97870.0
2019-04-16 15:50:00,39.52,39.64,39.52,39.63,208995.0,32.3822,32.4806,32.3822,32.4724,208995.0
2019-04-17 09:30:00,39.69,39.95,39.43,39.5,37698.0,32.5215,32.7346,32.3085,32.3658,37698.0
2019-04-17 09:40:00,39.49,39.6,39.43,39.43,17110.0,32.3576,32.4478,32.3085,32.3085,17110.0
2019-04-17 09:50:00,39.45,39.73,39.45,39.63,129846.0,32.3249,32.5543,32.3249,32.4724,129846.0
2019-04-17 10:00:00,39.64,39.88,39.56,39.71,39768.0,32.4806,32.6772,32.415,32.5379,39768.0
2019-04-17 10:10:00,39.72,39.85,39.67,39.7,36764.0,32.5461,32.6526,32.5051,32.5297,36764.0
2019-04-17 10:20:00,39.7,39.8,39.7,39.8,12597.0,32.5297,32.6117,32.5297,32.6117,12597.0
2019-04-17 10:30:00,39.79,39.89,39.73,39.84,38423.0,32.6035,32.6854,32.5543,32.6444,38423.0
2019-04-17 10:40:00,39.86,39.86,39.75,39.84,16023.0,32.6608,32.6608,32.5707,32.6444,16023.0
2019-04-17 10:50:00,39.85,39.88,39.78,39.8,15607.0,32.6526,32.6772,32.5953,32.6117,15607.0
2019-04-17 11:00:00,39.8,39.98,39.8,39.95,34119.0,32.6117,32.7591,32.6117,32.7346,34119.0
2019-04-17 11:10:00,39.94,39.99,39.88,39.94,21990.0,32.7264,32.7673,32.6772,32.7264,21990.0
2019-04-17 11:20:00,39.94,39.96,39.85,39.85,72658.0,32.7264,32.7428,32.6526,32.6526,72658.0
2019-04-17 11:30:00,39.81,39.85,39.77,39.8,36548.0,32.6198,32.6526,32.5871,32.6117,36548.0
2019-04-17 11:40:00,39.78,39.84,39.77,39.82,18403.0,32.5953,32.6444,32.5871,32.628,18403.0
2019-04-17 11:50:00,39.82,39.82,39.75,39.77,38586.0,32.628,32.628,32.5707,32.5871,38586.0
2019-04-17 12:00:00,39.76,39.8,39.65,39.66,57977.0,32.5789,32.6117,32.4887,32.4969,57977.0
2019-04-17 12:10:00,39.66,39.68,39.6,39.67,19782.0,32.4969,32.5133,32.4478,32.5051,19782.0
2019-04-17 12:20:00,39.67,39.7,39.6,39.64,28480.0,32.5051,32.5297,32.4478,32.4806,28480.0
2019-04-17 12:30:00,39.64,39.72,39.64,39.7,10230.0,32.4806,32.5461,32.4806,32.5297,10230.0
2019-04-17 12:40:00,39.68,39.76,39.66,39.74,15760.0,32.5133,32.5789,32.4969,32.5625,15760.0
2019-04-17 12:50:00,39.75,39.76,39.71,39.76,9854.0,32.5707,32.5789,32.5379,32.5789,9854.0
2019-04-17 13:00:00,39.74,39.79,39.74,39.78,27913.0,32.5625,32.6035,32.5625,32.5953,27913.0
2019-04-17 13:10:00,39.78,39.78,39.74,39.76,20886.0,32.5953,32.5953,32.5625,32.5789,20886.0
2019-04-17 13:20:00,39.75,39.85,39.74,39.82,87596.0,32.5707,32.6526,32.5625,32.628,87596.0
2019-04-17 13:30:00,39.82,39.84,39.7,39.76,58552.0,32.628,32.6444,32.5297,32.5789,58552.0
2019-04-17 13:40:00,39.76,39.77,39.72,39.72,15659.0,32.5789,32.5871,32.5461,32.5461,15659.0
2019-04-17 13:50:00,39.72,39.72,39.66,39.67,24069.0,32.5461,32.5461,32.4969,32.5051,24069.0
2019-04-17 14:00:00,39.68,39.68,39.64,39.64,7432.0,32.5133,32.5133,32.4806,32.4806,7432.0
2019-04-17 14:10:00,39.63,39.63,39.49,39.62,27471.0,32.4724,32.4724,32.3576,32.4642,27471.0
2019-04-17 14:20:00,39.61,39.61,39.5,39.5,10095.0,32.456,32.456,32.3658,32.3658,10095.0
2019-04-17 14:30:00,39.51,39.51,39.39,39.4,18589.0,32.374,32.374,32.2757,32.2839,18589.0
2019-04-17 14:40:00,39.4,39.51,39.39,39.48,21375.0,32.2839,32.374,32.2757,32.3494,21375.0
2019-04-17 14:50:00,39.48,39.56,39.48,39.55,20503.0,32.3494,32.415,32.3494,32.4068,20503.0
2019-04-17 15:00:00,39.56,39.61,39.56,39.58,19005.0,32.415,32.456,32.415,32.4314,19005.0
2019-04-17 15:10:00,39.58,39.58,39.49,39.5,28318.0,32.4314,32.4314,32.3576,32.3658,28318.0
2019-04-17 15:20:00,39.51,39.55,39.49,39.5,20740.0,32.374,32.4068,32.3576,32.3658,20740.0
2019-04-17 15:30:00,39.5,39.5,39.44,39.47,31478.0,32.3658,32.3658,32.3167,32.3413,31478.0
2019-04-17 15:40:00,39.48,39.48,39.42,39.44,35708.0,32.3494,32.3494,32.3003,32.3167,35708.0
2019-04-17 15:50:00,39.43,39.47,39.36,39.37,116720.0,32.3085,32.3413,32.2511,32.2593,116720.0
2019-04-18 09:30:00,39.35,39.36,39.12,39.18,34917.0,32.2429,32.2511,32.0545,32.1036,34917.0
2019-04-18 09:40:00,39.22,39.33,39.18,39.24,21920.0,32.1364,32.2265,32.1036,32.1528,21920.0
2019-04-18 09:50:00,39.23,39.33,39.18,39.33,68727.0,32.1446,32.2265,32.1036,32.2265,68727.0
2019-04-18 10:00:00,39.32,39.34,39.03,39.04,97710.0,32.2183,32.2347,31.9807,31.9889,97710.0
2019-04-18 10:10:00,39.03,39.11,38.98,39.01,140297.0,31.9807,32.0463,31.9398,31.9643,140297.0
2019-04-18 10:20:00,39.01,39.01,38.87,38.98,36721.0,31.9643,31.9643,31.8496,31.9398,36721.0
2019-04-18 10:30:00,38.99,39.01,38.93,38.93,95115.0,31.9479,31.9643,31.8988,31.8988,95115.0
2019-04-18 10:40:00,38.92,38.93,38.79,38.86,27204.0,31.8906,31.8988,31.7841,31.8414,27204.0
2019-04-18 10:50:00,38.86,38.88,38.76,38.8,44737.0,31.8414,31.8578,31.7595,31.7923,44737.0
2019-04-18 11:00:00,38.8,38.89,38.78,38.83,35848.0,31.7923,31.866,31.7759,31.8168,35848.0
2019-04-18 11:10:00,38.83,38.84,38.73,38.75,100068.0,31.8168,31.825,31.7349,31.7513,100068.0
2019-04-18 11:20:00,38.76,38.8,38.73,38.77,51703.0,31.7595,31.7923,31.7349,31.7677,51703.0
2019-04-18 11:30:00,38.77,38.87,38.75,38.78,17401.0,31.7677,31.8496,31.7513,31.7759,17401.0
2019-04-18 11:40:00,38.79,38.91,38.79,38.88,24538.0,31.7841,31.8824,31.7841,31.8578,24538.0
2019-04-18 11:50:00,38.89,38.93,38.88,38.88,24678.0,31.866,31.8988,31.8578,31.8578,24678.0
2019-04-18 12:00:00,38.88,38.96,38.86,38.94,23032.0,31.8578,31.9234,31.8414,31.907,23032.0
2019-04-18 12:10:00,38.94,39.01,38.89,38.9,36366.0,31.907,31.9643,31.866,31.8742,36366.0
2019-04-18 12:20:00,38.9,38.93,38.87,38.91,13989.0,31.8742,31.8988,31.8496,31.8824,13989.0
2019-04-18 12:30:00,38.89,38.94,38.89,38.94,18122.0,31.866,31.907,31.866,31.907,18122.0
2019-04-18 12:40:00,38.94,39.02,38.93,39.01,26018.0,31.907,31.9725,31.8988,31.9643,26018.0
2019-04-18 12:50:00,39.0,39.05,38.98,39.03,48151.0,31.9561,31.9971,31.9398,31.9807,48151.0
2019-04-18 13:00:00,39.01,39.03,38.99,39.01,35492.0,31.9643,31.9807,31.9479,31.9643,35492.0
2019-04-18 13:10:00,39.01,39.08,39.01,39.05,35497.0,31.9643,32.0217,31.9643,31.9971,35497.0
2019-04-18 13:20:00,39.04,39.12,39.01,39.11,13642.0,31.9889,32.0545,31.9643,32.0463,13642.0
2019-04-18 13:30:00,39.1,39.12,39.0,39.12,47483.0,32.0381,32.0545,31.9561,32.0545,47483.0
2019-04-18 13:40:00,39.12,39.21,39.11,39.14,21324.0,32.0545,32.1282,32.0463,32.0709,21324.0
2019-04-18 13:50:00,39.13,39.19,39.12,39.19,20138.0,32.0627,32.1118,32.0545,32.1118,20138.0
2019-04-18 14:00:00,39.17,39.18,39.1,39.14,12625.0,32.0954,32.1036,32.0381,32.0709,12625.0
2019-04-18 14:10:00,39.13,39.15,39.09,39.15,9510.0,32.0627,32.0791,32.0299,32.0791,9510.0
2019-04-18 14:20:00,39.15,39.22,39.13,39.21,12144.0,32.0791,32.1364,32.0627,32.1282,12144.0
2019-04-18 14:30:00,39.21,39.29,39.15,39.24,21154.0,32.1282,32.1938,32.0791,32.1528,21154.0
2019-04-18 14:40:00,39.24,39.28,39.2,39.26,15838.0,32.1528,32.1856,32.12,32.1692,15838.0
2019-04-18 14:50:00,39.25,39.32,39.24,39.31,27360.0,32.161,32.2183,32.1528,32.2102,27360.0
2019-04-18 15:00:00,39.3,39.35,39.26,39.29,112981.0,32.202,32.2429,32.1692,32.1938,112981.0
2019-04-18 15:10:00,39.29,39.35,39.26,39.32,39078.0,32.1938,32.2429,32.1692,32.2183,39078.0
2019-04-18 15:20:00,39.33,39.37,39.28,39.3,17518.0,32.2265,32.2593,32.1856,32.202,17518.0
2019-04-18 15:30:00,39.29,39.29,39.18,39.19,42755.0,32.1938,32.1938,32.1036,32.1118,42755.0
2019-04-18 15:40:00,39.19,39.29,39.19,39.27,51522.0,32.1118,32.1938,32.1118,32.1774,51522.0
2019-04-18 15:50:00,39.27,39.36,39.25,39.31,235337.0,32.1774,32.2511,32.161,32.2102,235337.0
2019-04-22 09:30:00,39.72,40.07,39.4,40.02,43054.0,32.5461,32.8329,32.2839,32.7919,43054.0
2019-04-22 09:40:00,40.02,40.28,40.0,40.16,90570.0,32.7919,33.005,32.7755,32.9066,90570.0
2019-04-22 09:50:00,40.16,40.26,40.08,40.09,65097.0,32.9066,32.9886,32.8411,32.8493,65097.0
2019-04-22 10:00:00,40.08,40.16,40.02,40.1,72443.0,32.8411,32.9066,32.7919,32.8575,72443.0
2019-04-22 10:10:00,40.1,40.21,40.02,40.18,82357.0,32.8575,32.9476,32.7919,32.923,82357.0
2019-04-22 10:20:00,40.18,40.37,40.16,40.32,61700.0,32.923,33.0787,32.9066,33.0377,61700.0
2019-04-22 10:30:00,40.32,40.36,40.26,40.34,44229.0,33.0377,33.0705,32.9886,33.0541,44229.0
2019-04-22 10:40:00,40.34,40.35,40.12,40.2,55119.0,33.0541,33.0623,32.8739,32.9394,55119.0
2019-04-22 10:50:00,40.2,40.43,40.18,40.37,48835.0,32.9394,33.1279,32.923,33.0787,48835.0
2019-04-22 11:00:00,40.36,40.56,40.32,40.53,71965.0,33.0705,33.2344,33.0377,33.2098,71965.0
2019-04-22 11:10:00,40.53,40.59,40.49,40.55,90346.0,33.2098,33.259,33.177,33.2262,90346.0
2019-04-22 11:20:00,40.56,40.64,40.5,40.64,39533.0,33.2344,33.2999,33.1852,33.2999,39533.0
2019-04-22 11:30:00,40.63,40.64,40.49,40.59,44282.0,33.2917,33.2999,33.177,33.259,44282.0
2019-04-22 11:40:00,40.6,40.7,40.57,40.69,40510.0,33.2672,33.3491,33.2426,33.3409,40510.0
2019-04-22 11:50:00,40.69,40.84,40.68,40.83,66349.0,33.3409,33.4638,33.3327,33.4556,66349.0
2019-04-22 12:00:00,40.83,41.01,40.83,40.94,56343.0,33.4556,33.6031,33.4556,33.5458,56343.0
2019-04-22 12:10:00,40.95,41.03,40.89,41.0,30459.0,33.5539,33.6195,33.5048,33.5949,30459.0
2019-04-22 12:20:00,41.0,41.07,40.95,41.03,48772.0,33.5949,33.6523,33.5539,33.6195,48772.0
2019-04-22 12:30:00,41.05,41.18,41.01,41.17,79226.0,33.6359,33.7424,33.6031,33.7342,79226.0
2019-04-22 12:40:00,41.17,41.24,41.15,41.22,64120.0,33.7342,33.7916,33.7178,33.7752,64120.0
2019-04-22 12:50:00,41.21,41.21,40.97,40.97,54458.0,33.767,33.767,33.5703,33.5703,54458.0
2019-04-22 13:00:00,40.98,41.01,40.89,41.01,26873.0,33.5785,33.6031,33.5048,33.6031,26873.0
2019-04-22 13:10:00,41.02,41.02,40.91,40.98,20523.0,33.6113,33.6113,33.5212,33.5785,20523.0
2019-04-22 13:20:00,40.98,41.04,40.95,40.95,16968.0,33.5785,33.6277,33.5539,33.5539,16968.0
2019-04-22 13:30:00,40.95,40.95,40.85,40.92,56324.0,33.5539,33.5539,33.472,33.5294,56324.0
2019-04-22 13:40:00,40.92,41.0,40.9,40.99,19894.0,33.5294,33.5949,33.513,33.5867,19894.0
2019-04-22 13:50:00,41.0,41.01,40.94,40.95,25906.0,33.5949,33.6031,33.5458,33.5539,25906.0
2019-04-22 14:00:00,40.95,40.96,40.92,40.94,31296.0,33.5539,33.5621,33.5294,33.5458,31296.0
2019-04-22 14:10:00,40.94,40.98,40.88,40.88,45945.0,33.5458,33.5785,33.4966,33.4966,45945.0
2019-04-22 14:20:00,40.87,40.91,40.84,40.9,30877.0,33.4884,33.5212,33.4638,33.513,30877.0
2019-04-22 14:30:00,40.89,40.9,40.8,40.84,32327.0,33.5048,33.513,33.431,33.4638,32327.0
2019-04-22 14:40:00,40.84,40.87,40.81,40.87,16721.0,33.4638,33.4884,33.4392,33.4884,16721.0
2019-04-22 14:50:00,40.87,40.92,40.87,40.91,22700.0,33.4884,33.5294,33.4884,33.5212,22700.0
2019-04-22 15:00:00,40.91,40.97,40.85,40.86,38082.0,33.5212,33.5703,33.472,33.4802,38082.0
2019-04-22 15:10:00,40.86,40.92,40.85,40.9,28729.0,33.4802,33.5294,33.472,33.513,28729.0
2019-04-22 15:20:00,40.89,40.92,40.88,40.9,28590.0,33.5048,33.5294,33.4966,33.513,28590.0
2019-04-22 15:30:00,40.91,40.97,40.9,40.92,40524.0,33.5212,33.5703,33.513,33.5294,40524.0
2019-04-22 15:40:00,40.92,41.02,40.9,40.98,111281.0,33.5294,33.6113,33.513,33.5785,111281.0
2019-04-22 15:50:00,40.99,41.09,40.97,40.97,185820.0,33.5867,33.6687,33.5703,33.5703,185820.0
2019-04-23 09:30:00,40.99,41.08,40.86,40.97,69969.0,33.5867,33.6605,33.4802,33.5703,69969.0
2019-04-23 09:40:00,40.95,41.13,40.85,40.85,92505.0,33.5539,33.7014,33.472,33.472,92505.0
2019-04-23 09:50:00,40.85,40.92,40.7,40.72,63037.0,33.472,33.5294,33.3491,33.3655,63037.0
2019-04-23 10:00:00,40.71,40.8,40.55,40.6,64922.0,33.3573,33.431,33.2262,33.2672,64922.0
2019-04-23 10:10:00,40.61,40.71,40.57,40.57,27188.0,33.2754,33.3573,33.2426,33.2426,27188.0
2019-04-23 10:20:00,40.58,40.69,40.53,40.66,122568.0,33.2508,33.3409,33.2098,33.3163,122568.0
2019-04-23 10:30:00,40.66,40.89,40.61,40.87,32387.0,33.3163,33.5048,33.2754,33.4884,32387.0
2019-04-23 10:40:00,40.88,40.97,40.81,40.84,36164.0,33.4966,33.5703,33.4392,33.4638,36164.0
2019-04-23 10:50:00,40.84,41.07,40.84,41.04,88827.0,33.4638,33.6523,33.4638,33.6277,88827.0
2019-04-23 11:00:00,41.03,41.12,41.01,41.11,48766.0,33.6195,33.6932,33.6031,33.6851,48766.0
2019-04-23 11:10:00,41.12,41.25,41.11,41.23,34111.0,33.6932,33.7998,33.6851,33.7834,34111.0
2019-04-23 11:20:00,41.23,41.25,41.17,41.2,56273.0,33.7834,33.7998,33.7342,33.7588,56273.0
2019-04-23 11:30:00,41.2,41.2,41.05,41.08,134059.0,33.7588,33.7588,33.6359,33.6605,134059.0
2019-04-23 11:40:00,41.09,41.25,41.06,41.23,73754.0,33.6687,33.7998,33.6441,33.7834,73754.0
2019-04-23 11:50:00,41.24,41.41,41.23,41.41,66901.0,33.7916,33.9309,33.7834,33.9309,66901.0
2019-04-23 12:00:00,41.41,41.44,41.34,41.44,85960.0,33.9309,33.9555,33.8735,33.9555,85960.0
2019-04-23 12:10:00,41.44,41.48,41.34,41.38,65750.0,33.9555,33.9882,33.8735,33.9063,65750.0
2019-04-23 12:20:00,41.38,41.41,41.32,41.33,56750.0,33.9063,33.9309,33.8571,33.8653,56750.0
2019-04-23 12:30:00,41.34,41.34,41.24,41.34,32165.0,33.8735,33.8735,33.7916,33.8735,32165.0
2019-04-23 12:40:00,41.34,41.34,41.27,41.29,24735.0,33.8735,33.8735,33.8162,33.8325,24735.0
2019-04-23 12:50:00,41.29,41.43,41.28,41.42,24709.0,33.8325,33.9473,33.8243,33.9391,24709.0
2019-04-23 13:00:00,41.42,41.43,41.29,41.3,17899.0,33.9391,33.9473,33.8325,33.8407,17899.0
2019-04-23 13:10:00,41.31,41.32,41.24,41.29,18491.0,33.8489,33.8571,33.7916,33.8325,18491.0
2019-04-23 13:20:00,41.29,41.33,41.28,41.3,18990.0,33.8325,33.8653,33.8243,33.8407,18990.0
2019-04-23 13:30:00,41.3,41.35,41.29,41.34,26766.0,33.8407,33.8817,33.8325,33.8735,26766.0
2019-04-23 13:40:00,41.34,41.42,41.33,41.4,30161.0,33.8735,33.9391,33.8653,33.9227,30161.0
2019-04-23 13:50:00,41.4,41.4,41.29,41.31,25132.0,33.9227,33.9227,33.8325,33.8489,25132.0
2019-04-23 14:00:00,41.3,41.37,41.3,41.37,20358.0,33.8407,33.8981,33.8407,33.8981,20358.0
2019-04-23 14:10:00,41.37,41.44,41.35,41.42,27912.0,33.8981,33.9555,33.8817,33.9391,27912.0
2019-04-23 14:20:00,41.42,41.45,41.37,41.45,34118.0,33.9391,33.9636,33.8981,33.9636,34118.0
2019-04-23 14:30:00,41.45,41.45,41.38,41.39,28778.0,33.9636,33.9636,33.9063,33.9145,28778.0
2019-04-23 14:40:00,41.39,41.42,41.31,41.34,52627.0,33.9145,33.9391,33.8489,33.8735,52627.0
2019-04-23 14:50:00,41.34,41.34,41.26,41.27,22247.0,33.8735,33.8735,33.808,33.8162,22247.0
2019-04-23 15:00:00,41.26,41.27,41.04,41.04,42502.0,33.808,33.8162,33.6277,33.6277,42502.0
2019-04-23 15:10:00,41.05,41.07,41.0,41.01,47614.0,33.6359,33.6523,33.5949,33.6031,47614.0
2019-04-23 15:20:00,41.02,41.05,40.94,40.95,53242.0,33.6113,33.6359,33.5458,33.5539,53242.0
2019-04-23 15:30:00,40.95,40.99,40.88,40.91,54782.0,33.5539,33.5867,33.4966,33.5212,54782.0
2019-04-23 15:40:00,40.92,41.03,40.92,40.98,97639.0,33.5294,33.6195,33.5294,33.5785,97639.0
2019-04-23 15:50:00,40.98,41.02,40.91,40.91,188212.0,33.5785,33.6113,33.5212,33.5212,188212.0
2019-04-24 09:30:00,40.79,40.84,40.43,40.47,73868.0,33.4228,33.4638,33.1279,33.1606,73868.0
2019-04-24 09:40:00,40.46,40.52,40.21,40.36,37341.0,33.1524,33.2016,32.9476,33.0705,37341.0
2019-04-24 09:50:00,40.34,40.51,40.3,40.45,34270.0,33.0541,33.1934,33.0213,33.1443,34270.0
2019-04-24 10:00:00,40.46,40.46,40.23,40.25,28564.0,33.1524,33.1524,32.964,32.9804,28564.0
2019-04-24 10:10:00,40.26,40.37,40.16,40.34,37481.0,32.9886,33.0787,32.9066,33.0541,37481.0
2019-04-24 10:20:00,40.35,40.47,40.32,40.47,19077.0,33.0623,33.1606,33.0377,33.1606,19077.0
2019-04-24 10:30:00,40.45,40.54,40.42,40.51,34323.0,33.1443,33.218,33.1197,33.1934,34323.0
2019-04-24 10:40:00,40.51,40.51,40.34,40.41,53841.0,33.1934,33.1934,33.0541,33.1115,53841.0
2019-04-24 10:50:00,40.41,40.44,40.33,40.43,35453.0,33.1115,33.1361,33.0459,33.1279,35453.0
2019-04-24 11:00:00,40.43,40.47,40.34,40.36,50142.0,33.1279,33.1606,33.0541,33.0705,50142.0
2019-04-24 11:10:00,40.34,40.39,40.26,40.3,56741.0,33.0541,33.0951,32.9886,33.0213,56741.0
2019-04-24 11:20:00,40.29,40.41,40.25,40.37,34328.0,33.0132,33.1115,32.9804,33.0787,34328.0
2019-04-24 11:30:00,40.38,40.4,40.29,40.3,24007.0,33.0869,33.1033,33.0132,33.0213,24007.0
2019-04-24 11:40:00,40.28,40.38,40.27,40.36,41491.0,33.005,33.0869,32.9968,33.0705,41491.0
2019-04-24 11:50:00,40.36,40.43,40.35,40.4,15254.0,33.0705,33.1279,33.0623,33.1033,15254.0
2019-04-24 12:00:00,40.39,40.48,40.39,40.47,19992.0,33.0951,33.1688,33.0951,33.1606,19992.0
2019-04-24 12:10:00,40.47,40.62,40.46,40.58,18367.0,33.1606,33.2836,33.1524,33.2508,18367.0
2019-04-24 12:20:00,40.59,40.6,40.54,40.54,15790.0,33.259,33.2672,33.218,33.218,15790.0
2019-04-24 12:30:00,40.53,40.54,40.44,40.46,19182.0,33.2098,33.218,33.1361,33.1524,19182.0
2019-04-24 12:40:00,40.47,40.56,40.47,40.55,18595.0,33.1606,33.2344,33.1606,33.2262,18595.0
2019-04-24 12:50:00,40.56,40.61,40.54,40.61,17046.0,33.2344,33.2754,33.218,33.2754,17046.0
2019-04-24 13:00:00,40.61,40.61,40.44,40.48,13423.0,33.2754,33.2754,33.1361,33.1688,13423.0
2019-04-24 13:10:00,40.48,40.48,40.45,40.46,16464.0,33.1688,33.1688,33.1443,33.1524,16464.0
2019-04-24 13:20:00,40.46,40.57,40.45,40.57,14936.0,33.1524,33.2426,33.1443,33.2426,14936.0
2019-04-24 13:30:00,40.57,40.63,40.56,40.63,20309.0,33.2426,33.2917,33.2344,33.2917,20309.0
2019-04-24 13:40:00,40.63,40.64,40.55,40.57,17358.0,33.2917,33.2999,33.2262,33.2426,17358.0
2019-04-24 13:50:00,40.56,40.6,40.55,40.6,22823.0,33.2344,33.2672,33.2262,33.2672,22823.0
2019-04-24 14:00:00,40.6,40.6,40.53,40.54,21304.0,33.2672,33.2672,33.2098,33.218,21304.0
2019-04-24 14:10:00,40.53,40.61,40.53,40.61,19340.0,33.2098,33.2754,33.2098,33.2754,19340.0
2019-04-24 14:20:00,40.6,40.6,40.5,40.5,13159.0,33.2672,33.2672,33.1852,33.1852,13159.0
2019-04-24 14:30:00,40.5,40.51,40.46,40.5,20131.0,33.1852,33.1934,33.1524,33.1852,20131.0
2019-04-24 14:40:00,40.5,40.6,40.49,40.59,20987.0,33.1852,33.2672,33.177,33.259,20987.0
2019-04-24 14:50:00,40.59,40.69,40.59,40.69,23021.0,33.259,33.3409,33.259,33.3409,23021.0
2019-04-24 15:00:00,40.7,40.78,40.69,40.77,33958.0,33.3491,33.4147,33.3409,33.4065,33958.0
2019-04-24 15:10:00,40.77,40.84,40.76,40.79,86080.0,33.4065,33.4638,33.3983,33.4228,86080.0
2019-04-24 15:20:00,40.79,40.79,40.68,40.71,22422.0,33.4228,33.4228,33.3327,33.3573,22422.0
2019-04-24 15:30:00,40.71,40.74,40.68,40.74,38246.0,33.3573,33.3819,33.3327,33.3819,38246.0
2019-04-24 15:40:00,40.74,40.82,40.74,40.79,82166.0,33.3819,33.4474,33.3819,33.4228,82166.0
2019-04-24 15:50:00,40.78,40.79,40.68,40.69,147076.0,33.4147,33.4228,33.3327,33.3409,147076.0
2019-04-25 09:30:00,40.76,40.84,40.48,40.52,37368.0,33.3983,33.4638,33.1688,33.2016,37368.0
2019-04-25 09:40:00,40.48,40.52,40.27,40.33,21095.0,33.1688,33.2016,32.9968,33.0459,21095.0
2019-04-25 09:50:00,40.32,40.45,40.3,40.41,37547.0,33.0377,33.1443,33.0213,33.1115,37547.0
2019-04-25 10:00:00,40.41,40.59,40.4,40.55,47879.0,33.1115,33.259,33.1033,33.2262,47879.0
2019-04-25 10:10:00,40.52,40.54,40.21,40.21,30991.0,33.2016,33.218,32.9476,32.9476,30991.0
2019-04-25 10:20:00,40.23,40.28,40.15,40.17,35958.0,32.964,33.005,32.8984,32.9148,35958.0
2019-04-25 10:30:00,40.16,40.22,40.07,40.17,28917.0,32.9066,32.9558,32.8329,32.9148,28917.0
2019-04-25 10:40:00,40.16,40.28,40.14,40.27,36943.0,32.9066,33.005,32.8902,32.9968,36943.0
2019-04-25 10:50:00,40.28,40.35,40.27,40.28,24103.0,33.005,33.0623,32.9968,33.005,24103.0
2019-04-25 11:00:00,40.27,40.41,40.23,40.41,44945.0,32.9968,33.1115,32.964,33.1115,44945.0
2019-04-25 11:10:00,40.4,40.56,40.4,40.48,33212.0,33.1033,33.2344,33.1033,33.1688,33212.0
2019-04-25 11:20:00,40.48,40.55,40.46,40.46,18969.0,33.1688,33.2262,33.1524,33.1524,18969.0
2019-04-25 11:30:00,40.48,40.49,40.33,40.35,25572.0,33.1688,33.177,33.0459,33.0623,25572.0
2019-04-25 11:40:00,40.35,40.42,40.34,40.4,11439.0,33.0623,33.1197,33.0541,33.1033,11439.0
2019-04-25 11:50:00,40.4,40.41,40.27,40.41,24034.0,33.1033,33.1115,32.9968,33.1115,24034.0
2019-04-25 12:00:00,40.42,40.53,40.42,40.51,30454.0,33.1197,33.2098,33.1197,33.1934,30454.0
2019-04-25 12:10:00,40.51,40.52,40.4,40.41,25683.0,33.1934,33.2016,33.1033,33.1115,25683.0
2019-04-25 12:20:00,40.4,40.4,40.32,40.34,8023.0,33.1033,33.1033,33.0377,33.0541,8023.0
2019-04-25 12:30:00,40.34,40.45,40.33,40.42,15555.0,33.0541,33.1443,33.0459,33.1197,15555.0
2019-04-25 12:40:00,40.41,40.51,40.41,40.5,9983.0,33.1115,33.1934,33.1115,33.1852,9983.0
2019-04-25 12:50:00,40.49,40.56,40.46,40.55,13279.0,33.177,33.2344,33.1524,33.2262,13279.0
2019-04-25 13:00:00,40.56,40.58,40.51,40.52,7661.0,33.2344,33.2508,33.1934,33.2016,7661.0
2019-04-25 13:10:00,40.52,40.65,40.51,40.64,17827.0,33.2016,33.3081,33.1934,33.2999,17827.0
2019-04-25 13:20:00,40.64,40.71,40.63,40.7,14066.0,33.2999,33.3573,33.2917,33.3491,14066.0
2019-04-25 13:30:00,40.69,40.71,40.63,40.7,21381.0,33.3409,33.3573,33.2917,33.3491,21381.0
2019-04-25 13:40:00,40.7,40.7,40.58,40.6,14226.0,33.3491,33.3491,33.2508,33.2672,14226.0
2019-04-25 13:50:00,40.6,40.62,40.54,40.6,52179.0,33.2672,33.2836,33.218,33.2672,52179.0
2019-04-25 14:00:00,40.62,40.64,40.55,40.59,13159.0,33.2836,33.2999,33.2262,33.259,13159.0
2019-04-25 14:10:00,40.6,40.61,40.51,40.52,11507.0,33.2672,33.2754,33.1934,33.2016,11507.0
2019-04-25 14:20:00,40.51,40.51,40.36,40.39,10924.0,33.1934,33.1934,33.0705,33.0951,10924.0
2019-04-25 14:30:00,40.4,40.42,40.35,40.35,10815.0,33.1033,33.1197,33.0623,33.0623,10815.0
2019-04-25 14:40:00,40.35,40.4,40.34,40.36,15900.0,33.0623,33.1033,33.0541,33.0705,15900.0
2019-04-25 14:50:00,40.37,40.41,40.35,40.38,7470.0,33.0787,33.1115,33.0623,33.0869,7470.0
2019-04-25 15:00:00,40.38,40.41,40.29,40.3,20881.0,33.0869,33.1115,33.0132,33.0213,20881.0
2019-04-25 15:10:00,40.31,40.33,40.27,40.31,17093.0,33.0295,33.0459,32.9968,33.0295,17093.0
2019-04-25 15:20:00,40.31,40.4,40.3,40.38,22939.0,33.0295,33.1033,33.0213,33.0869,22939.0
2019-04-25 15:30:00,40.38,40.4,40.31,40.33,29860.0,33.0869,33.1033,33.0295,33.0459,29860.0
2019-04-25 15:40:00,40.33,40.4,40.32,40.36,45260.0,33.0459,33.1033,33.0377,33.0705,45260.0
2019-04-25 15:50:00,40.37,40.39,40.2,40.23,96302.0,33.0787,33.0951,32.9394,32.964,96302.0
2019-04-26 09:30:00,40.05,40.18,39.86,39.9,27078.0,32.8165,32.923,32.6608,32.6936,27078.0
2019-04-26 09:40:00,39.87,40.04,39.83,39.98,39254.0,32.669,32.8083,32.6362,32.7591,39254.0
2019-04-26 09:50:00,39.98,40.14,39.98,40.06,19286.0,32.7591,32.8902,32.7591,32.8247,19286.0
2019-04-26 10:00:00,40.0,40.06,39.91,39.94,30801.0,32.7755,32.8247,32.7018,32.7264,30801.0
2019-04-26 10:10:00,39.95,40.1,39.95,40.1,16864.0,32.7346,32.8575,32.7346,32.8575,16864.0
2019-04-26 10:20:00,40.07,40.17,40.07,40.14,9544.0,32.8329,32.9148,32.8329,32.8902,9544.0
2019-04-26 10:30:00,40.13,40.15,40.06,40.08,17589.0,32.8821,32.8984,32.8247,32.8411,17589.0
2019-04-26 10:40:00,40.08,40.09,40.0,40.03,18874.0,32.8411,32.8493,32.7755,32.8001,18874.0
2019-04-26 10:50:00,40.03,40.08,39.87,39.88,37620.0,32.8001,32.8411,32.669,32.6772,37620.0
2019-04-26 11:00:00,39.87,39.88,39.77,39.86,40745.0,32.669,32.6772,32.5871,32.6608,40745.0
2019-04-26 11:10:00,39.86,39.98,39.86,39.98,23753.0,32.6608,32.7591,32.6608,32.7591,23753.0
2019-04-26 11:20:00,39.98,40.11,39.97,40.11,32613.0,32.7591,32.8657,32.7509,32.8657,32613.0
2019-04-26 11:30:00,40.11,40.12,39.9,39.9,22239.0,32.8657,32.8739,32.6936,32.6936,22239.0
2019-04-26 11:40:00,39.89,39.98,39.86,39.95,21079.0,32.6854,32.7591,32.6608,32.7346,21079.0
2019-04-26 11:50:00,39.94,39.96,39.89,39.93,27891.0,32.7264,32.7428,32.6854,32.7182,27891.0
2019-04-26 12:00:00,39.93,40.02,39.93,39.98,31391.0,32.7182,32.7919,32.7182,32.7591,31391.0
2019-04-26 12:10:00,39.98,40.14,39.96,40.13,28244.0,32.7591,32.8902,32.7428,32.8821,28244.0
2019-04-26 12:20:00,40.14,40.18,40.05,40.07,20850.0,32.8902,32.923,32.8165,32.8329,20850.0
2019-04-26 12:30:00,40.07,40.09,39.99,40.0,17234.0,32.8329,32.8493,32.7673,32.7755,17234.0
2019-04-26 12:40:00,40.0,40.04,39.98,40.01,14380.0,32.7755,32.8083,32.7591,32.7837,14380.0
2019-04-26 12:50:00,39.99,40.01,39.95,39.98,16196.0,32.7673,32.7837,32.7346,32.7591,16196.0
2019-04-26 13:00:00,39.98,40.09,39.98,40.09,27973.0,32.7591,32.8493,32.7591,32.8493,27973.0
2019-04-26 13:10:00,40.09,40.15,40.08,40.15,12074.0,32.8493,32.8984,32.8411,32.8984,12074.0
2019-04-26 13:20:00,40.14,40.16,40.11,40.13,12575.0,32.8902,32.9066,32.8657,32.8821,12575.0
2019-04-26 13:30:00,40.13,40.17,40.11,40.14,13748.0,32.8821,32.9148,32.8657,32.8902,13748.0
2019-04-26 13:40:00,40.14,40.18,40.13,40.16,14756.0,32.8902,32.923,32.8821,32.9066,14756.0
2019-04-26 13:50:00,40.17,40.2,40.14,40.2,18944.0,32.9148,32.9394,32.8902,32.9394,18944.0
2019-04-26 14:00:00,40.2,40.23,40.18,40.22,12664.0,32.9394,32.964,32.923,32.9558,12664.0
2019-04-26 14:10:00,40.22,40.24,40.2,40.23,17043.0,32.9558,32.9722,32.9394,32.964,17043.0
2019-04-26 14:20:00,40.24,40.48,40.24,40.46,37224.0,32.9722,33.1688,32.9722,33.1524,37224.0
2019-04-26 14:30:00,40.45,40.45,40.39,40.41,24509.0,33.1443,33.1443,33.0951,33.1115,24509.0
2019-04-26 14:40:00,40.41,40.41,40.3,40.31,19992.0,33.1115,33.1115,33.0213,33.0295,19992.0
2019-04-26 14:50:00,40.32,40.34,40.25,40.28,17214.0,33.0377,33.0541,32.9804,33.005,17214.0
2019-04-26 15:00:00,40.28,40.4,40.28,40.37,20160.0,33.005,33.1033,33.005,33.0787,20160.0
2019-04-26 15:10:00,40.38,40.55,40.37,40.55,35201.0,33.0869,33.2262,33.0787,33.2262,35201.0
2019-04-26 15:20:00,40.54,40.55,40.45,40.47,41143.0,33.218,33.2262,33.1443,33.1606,41143.0
2019-04-26 15:30:00,40.48,40.59,40.44,40.57,60685.0,33.1688,33.259,33.1361,33.2426,60685.0
2019-04-26 15:40:00,40.57,40.65,40.51,40.51,78643.0,33.2426,33.3081,33.1934,33.1934,78643.0
2019-04-26 15:50:00,40.51,40.65,40.42,40.63,152492.0,33.1934,33.3081,33.1197,33.2917,152492.0
2019-04-29 09:30:00,40.73,40.92,40.66,40.81,95565.0,33.3737,33.5294,33.3163,33.4392,95565.0
2019-04-29 09:40:00,40.8,40.97,40.77,40.88,153009.0,33.431,33.5703,33.4065,33.4966,153009.0
2019-04-29 09:50:00,40.88,40.92,40.78,40.83,117317.0,33.4966,33.5294,33.4147,33.4556,117317.0
2019-04-29 10:00:00,40.83,41.12,40.83,41.05,62206.0,33.4556,33.6932,33.4556,33.6359,62206.0
2019-04-29 10:10:00,41.06,41.06,40.85,40.94,76463.0,33.6441,33.6441,33.472,33.5458,76463.0
2019-04-29 10:20:00,40.94,41.02,40.93,41.02,38049.0,33.5458,33.6113,33.5376,33.6113,38049.0
2019-04-29 10:30:00,41.03,41.23,41.02,41.1,70017.0,33.6195,33.7834,33.6113,33.6769,70017.0
2019-04-29 10:40:00,41.11,41.3,41.1,41.29,90791.0,33.6851,33.8407,33.6769,33.8325,90791.0
2019-04-29 10:50:00,41.3,41.33,41.23,41.3,40805.0,33.8407,33.8653,33.7834,33.8407,40805.0
2019-04-29 11:00:00,41.3,41.35,41.21,41.24,69809.0,33.8407,33.8817,33.767,33.7916,69809.0
2019-04-29 11:10:00,41.25,41.31,41.23,41.3,50801.0,33.7998,33.8489,33.7834,33.8407,50801.0
2019-04-29 11:20:00,41.3,41.46,41.3,41.43,78089.0,33.8407,33.9718,33.8407,33.9473,78089.0
2019-04-29 11:30:00,41.43,41.45,41.37,41.41,57997.0,33.9473,33.9636,33.8981,33.9309,57997.0
2019-04-29 11:40:00,41.41,41.49,41.41,41.44,61427.0,33.9309,33.9964,33.9309,33.9555,61427.0
2019-04-29 11:50:00,41.45,41.69,41.44,41.67,51249.0,33.9636,34.1603,33.9555,34.1439,51249.0
2019-04-29 12:00:00,41.66,41.73,41.56,41.61,134941.0,34.1357,34.1931,34.0538,34.0947,134941.0
2019-04-29 12:10:00,41.61,41.64,41.54,41.6,49814.0,34.0947,34.1193,34.0374,34.0866,49814.0
2019-04-29 12:20:00,41.59,41.69,41.59,41.65,25226.0,34.0784,34.1603,34.0784,34.1275,25226.0
2019-04-29 12:30:00,41.65,41.66,41.47,41.48,164242.0,34.1275,34.1357,33.98,33.9882,164242.0
2019-04-29 12:40:00,41.48,41.57,41.47,41.56,22712.0,33.9882,34.062,33.98,34.0538,22712.0
2019-04-29 12:50:00,41.55,41.59,41.52,41.52,16846.0,34.0456,34.0784,34.021,34.021,16846.0
2019-04-29 13:00:00,41.52,41.58,41.51,41.56,21819.0,34.021,34.0702,34.0128,34.0538,21819.0
2019-04-29 13:10:00,41.57,41.62,41.55,41.58,20600.0,34.062,34.1029,34.0456,34.0702,20600.0
2019-04-29 13:20:00,41.58,41.63,41.58,41.63,20527.0,34.0702,34.1111,34.0702,34.1111,20527.0
2019-04-29 13:30:00,41.63,41.67,41.61,41.66,21295.0,34.1111,34.1439,34.0947,34.1357,21295.0
2019-04-29 13:40:00,41.66,41.72,41.64,41.72,30324.0,34.1357,34.1849,34.1193,34.1849,30324.0
2019-04-29 13:50:00,41.71,41.81,41.7,41.76,107283.0,34.1767,34.2586,34.1685,34.2177,107283.0
2019-04-29 14:00:00,41.76,41.77,41.73,41.76,35534.0,34.2177,34.2258,34.1931,34.2177,35534.0
2019-04-29 14:10:00,41.76,41.81,41.74,41.78,109787.0,34.2177,34.2586,34.2013,34.234,109787.0
2019-04-29 14:20:00,41.79,41.84,41.72,41.84,164192.0,34.2422,34.2832,34.1849,34.2832,164192.0
2019-04-29 14:30:00,41.84,41.85,41.72,41.73,124844.0,34.2832,34.2914,34.1849,34.1931,124844.0
2019-04-29 14:40:00,41.75,41.8,41.58,41.59,169713.0,34.2095,34.2504,34.0702,34.0784,169713.0
2019-04-29 14:50:00,41.58,41.59,41.45,41.58,47948.0,34.0702,34.0784,33.9636,34.0702,47948.0
2019-04-29 15:00:00,41.58,41.64,41.54,41.64,32657.0,34.0702,34.1193,34.0374,34.1193,32657.0
2019-04-29 15:10:00,41.65,41.67,41.61,41.65,32586.0,34.1275,34.1439,34.0947,34.1275,32586.0
2019-04-29 15:20:00,41.65,41.65,41.58,41.59,67007.0,34.1275,34.1275,34.0702,34.0784,67007.0
2019-04-29 15:30:00,41.59,41.6,41.51,41.52,161971.0,34.0784,34.0866,34.0128,34.021,161971.0
2019-04-29 15:40:00,41.51,41.52,41.33,41.5,255821.0,34.0128,34.021,33.8653,34.0046,255821.0
2019-04-29 15:50:00,41.5,41.56,41.48,41.55,300659.0,34.0046,34.0538,33.9882,34.0456,300659.0
2019-04-30 09:30:00,40.95,40.95,40.77,40.83,142927.0,34.3145,34.3145,34.1636,34.2139,142927.0
2019-04-30 09:40:00,40.8,41.0,40.78,40.82,93930.0,34.1888,34.3563,34.172,34.2055,93930.0
2019-04-30 09:50:00,40.82,40.84,40.61,40.63,46231.0,34.2055,34.2223,34.0295,34.0463,46231.0
2019-04-30 10:00:00,40.63,40.69,40.45,40.63,99029.0,34.0463,34.0966,33.8955,34.0463,99029.0
2019-04-30 10:10:00,40.62,40.66,40.34,40.35,75515.0,34.0379,34.0714,33.8033,33.8117,75515.0
2019-04-30 10:20:00,40.34,40.5,40.29,40.5,37660.0,33.8033,33.9374,33.7614,33.9374,37660.0
2019-04-30 10:30:00,40.49,40.56,40.45,40.5,30580.0,33.929,33.9876,33.8955,33.9374,30580.0
2019-04-30 10:40:00,40.52,40.52,40.36,40.38,29241.0,33.9541,33.9541,33.8201,33.8368,29241.0
2019-04-30 10:50:00,40.36,40.39,40.2,40.24,22931.0,33.8201,33.8452,33.686,33.7195,22931.0
2019-04-30 11:00:00,40.25,40.26,40.1,40.13,27875.0,33.7279,33.7363,33.6022,33.6273,27875.0
2019-04-30 11:10:00,40.11,40.32,40.11,40.3,22789.0,33.6106,33.7865,33.6106,33.7698,22789.0
2019-04-30 11:20:00,40.3,40.47,40.3,40.42,34944.0,33.7698,33.9122,33.7698,33.8703,34944.0
2019-04-30 11:30:00,40.43,40.58,40.42,40.53,23317.0,33.8787,34.0044,33.8703,33.9625,23317.0
2019-04-30 11:40:00,40.54,40.61,40.48,40.58,26103.0,33.9709,34.0295,33.9206,34.0044,26103.0
2019-04-30 11:50:00,40.59,40.66,40.54,40.54,24824.0,34.0128,34.0714,33.9709,33.9709,24824.0
2019-04-30 12:00:00,40.54,40.55,40.4,40.41,26145.0,33.9709,33.9793,33.8536,33.862,26145.0
2019-04-30 12:10:00,40.42,40.51,40.41,40.47,40416.0,33.8703,33.9457,33.862,33.9122,40416.0
2019-04-30 12:20:00,40.48,40.51,40.4,40.44,23551.0,33.9206,33.9457,33.8536,33.8871,23551.0
2019-04-30 12:30:00,40.45,40.46,40.34,40.36,17806.0,33.8955,33.9039,33.8033,33.8201,17806.0
2019-04-30 12:40:00,40.35,40.36,40.18,40.19,18943.0,33.8117,33.8201,33.6692,33.6776,18943.0
2019-04-30 12:50:00,40.18,40.28,40.17,40.26,14518.0,33.6692,33.753,33.6608,33.7363,14518.0
2019-04-30 13:00:00,40.27,40.42,40.27,40.39,18760.0,33.7446,33.8703,33.7446,33.8452,18760.0
2019-04-30 13:10:00,40.39,40.4,40.33,40.34,11869.0,33.8452,33.8536,33.7949,33.8033,11869.0
2019-04-30 13:20:00,40.34,40.35,40.29,40.33,22830.0,33.8033,33.8117,33.7614,33.7949,22830.0
2019-04-30 13:30:00,40.33,40.39,40.31,40.34,44229.0,33.7949,33.8452,33.7782,33.8033,44229.0
2019-04-30 13:40:00,40.34,40.35,40.28,40.28,20517.0,33.8033,33.8117,33.753,33.753,20517.0
2019-04-30 13:50:00,40.27,40.28,40.18,40.19,26582.0,33.7446,33.753,33.6692,33.6776,26582.0
2019-04-30 14:00:00,40.2,40.22,40.17,40.18,35287.0,33.686,33.7027,33.6608,33.6692,35287.0
2019-04-30 14:10:00,40.18,40.23,40.17,40.2,21055.0,33.6692,33.7111,33.6608,33.686,21055.0
2019-04-30 14:20:00,40.2,40.27,40.19,40.27,29125.0,33.686,33.7446,33.6776,33.7446,29125.0
2019-04-30 14:30:00,40.27,40.28,40.19,40.22,31038.0,33.7446,33.753,33.6776,33.7027,31038.0
2019-04-30 14:40:00,40.21,40.25,40.19,40.25,21463.0,33.6944,33.7279,33.6776,33.7279,21463.0
2019-04-30 14:50:00,40.24,40.31,40.23,40.3,61272.0,33.7195,33.7782,33.7111,33.7698,61272.0
2019-04-30 15:00:00,40.3,40.31,40.26,40.27,39839.0,33.7698,33.7782,33.7363,33.7446,39839.0
2019-04-30 15:10:00,40.26,40.26,40.17,40.2,39638.0,33.7363,33.7363,33.6608,33.686,39638.0
2019-04-30 15:20:00,40.2,40.23,40.0,40.01,66156.0,33.686,33.7111,33.5184,33.5268,66156.0
2019-04-30 15:30:00,40.01,40.06,39.94,40.05,68070.0,33.5268,33.5687,33.4681,33.5603,68070.0
2019-04-30 15:40:00,40.05,40.16,40.03,40.16,94714.0,33.5603,33.6525,33.5435,33.6525,94714.0
2019-04-30 15:50:00,40.16,40.19,40.1,40.14,170169.0,33.6525,33.6776,33.6022,33.6357,170169.0
2019-05-01 09:30:00,40.15,40.66,40.15,40.41,28622.0,33.6441,34.0714,33.6441,33.862,28622.0
2019-05-01 09:40:00,40.38,40.45,40.27,40.27,56746.0,33.8368,33.8955,33.7446,33.7446,56746.0
2019-05-01 09:50:00,40.25,40.34,40.21,40.32,14418.0,33.7279,33.8033,33.6944,33.7865,14418.0
2019-05-01 10:00:00,40.29,40.32,40.18,40.3,26366.0,33.7614,33.7865,33.6692,33.7698,26366.0
2019-05-01 10:10:00,40.31,40.36,40.23,40.26,28155.0,33.7782,33.8201,33.7111,33.7363,28155.0
2019-05-01 10:20:00,40.26,40.34,40.17,40.18,33955.0,33.7363,33.8033,33.6608,33.6692,33955.0
2019-05-01 10:30:00,40.15,40.26,40.1,40.23,51138.0,33.6441,33.7363,33.6022,33.7111,51138.0
2019-05-01 10:40:00,40.22,40.22,40.06,40.07,41047.0,33.7027,33.7027,33.5687,33.577,41047.0
2019-05-01 10:50:00,40.05,40.07,39.84,39.87,61395.0,33.5603,33.577,33.3843,33.4095,61395.0
2019-05-01 11:00:00,39.84,40.05,39.84,39.97,37797.0,33.3843,33.5603,33.3843,33.4932,37797.0
2019-05-01 11:10:00,39.95,40.05,39.92,40.02,26221.0,33.4765,33.5603,33.4514,33.5351,26221.0
2019-05-01 11:20:00,40.04,40.12,40.04,40.08,25147.0,33.5519,33.6189,33.5519,33.5854,25147.0
2019-05-01 11:30:00,40.08,40.22,40.07,40.12,42877.0,33.5854,33.7027,33.577,33.6189,42877.0
2019-05-01 11:40:00,40.12,40.24,40.12,40.19,22556.0,33.6189,33.7195,33.6189,33.6776,22556.0
2019-05-01 11:50:00,40.18,40.21,40.08,40.12,25765.0,33.6692,33.6944,33.5854,33.6189,25765.0
2019-05-01 12:00:00,40.13,40.22,40.13,40.2,19266.0,33.6273,33.7027,33.6273,33.686,19266.0
2019-05-01 12:10:00,40.2,40.29,40.18,40.18,26155.0,33.686,33.7614,33.6692,33.6692,26155.0
2019-05-01 12:20:00,40.18,40.2,40.14,40.16,20002.0,33.6692,33.686,33.6357,33.6525,20002.0
2019-05-01 12:30:00,40.16,40.18,40.09,40.18,12252.0,33.6525,33.6692,33.5938,33.6692,12252.0
2019-05-01 12:40:00,40.17,40.2,40.1,40.1,18905.0,33.6608,33.686,33.6022,33.6022,18905.0
2019-05-01 12:50:00,40.1,40.22,40.1,40.17,24990.0,33.6022,33.7027,33.6022,33.6608,24990.0
2019-05-01 13:00:00,40.18,40.32,40.18,40.3,18298.0,33.6692,33.7865,33.6692,33.7698,18298.0
2019-05-01 13:10:00,40.32,40.35,40.24,40.32,16905.0,33.7865,33.8117,33.7195,33.7865,16905.0
2019-05-01 13:20:00,40.32,40.32,40.21,40.25,20643.0,33.7865,33.7865,33.6944,33.7279,20643.0
2019-05-01 13:30:00,40.26,40.29,40.25,40.26,13365.0,33.7363,33.7614,33.7279,33.7363,13365.0
2019-05-01 13:40:00,40.26,40.29,40.22,40.25,41064.0,33.7363,33.7614,33.7027,33.7279,41064.0
2019-05-01 13:50:00,40.25,40.28,40.22,40.23,25844.0,33.7279,33.753,33.7027,33.7111,25844.0
2019-05-01 14:00:00,40.25,40.27,40.16,40.21,28662.0,33.7279,33.7446,33.6525,33.6944,28662.0
2019-05-01 14:10:00,40.22,40.23,40.16,40.2,24399.0,33.7027,33.7111,33.6525,33.686,24399.0
2019-05-01 14:20:00,40.2,40.23,40.13,40.18,16420.0,33.686,33.7111,33.6273,33.6692,16420.0
2019-05-01 14:30:00,40.19,40.21,40.05,40.05,18962.0,33.6776,33.6944,33.5603,33.5603,18962.0
2019-05-01 14:40:00,40.03,40.11,40.0,40.11,14367.0,33.5435,33.6106,33.5184,33.6106,14367.0
2019-05-01 14:50:00,40.11,40.23,40.09,40.2,28537.0,33.6106,33.7111,33.5938,33.686,28537.0
2019-05-01 15:00:00,40.21,40.22,40.11,40.2,29773.0,33.6944,33.7027,33.6106,33.686,29773.0
2019-05-01 15:10:00,40.2,40.22,40.17,40.2,38621.0,33.686,33.7027,33.6608,33.686,38621.0
2019-05-01 15:20:00,40.19,40.21,40.06,40.12,36136.0,33.6776,33.6944,33.5687,33.6189,36136.0
2019-05-01 15:30:00,40.11,40.11,39.96,39.96,66184.0,33.6106,33.6106,33.4849,33.4849,66184.0
2019-05-01 15:40:00,39.96,40.05,39.93,39.97,66708.0,33.4849,33.5603,33.4597,33.4932,66708.0
2019-05-01 15:50:00,39.97,40.0,39.85,39.87,214892.0,33.4932,33.5184,33.3927,33.4095,214892.0
2019-05-02 09:30:00,39.51,39.57,39.03,39.1,104944.0,33.1078,33.1581,32.7056,32.7642,104944.0
2019-05-02 09:40:00,39.11,39.31,38.98,38.99,123800.0,32.7726,32.9402,32.6637,32.672,123800.0
2019-05-02 09:50:00,39.0,39.03,38.7,38.75,78930.0,32.6804,32.7056,32.429,32.4709,78930.0
2019-05-02 10:00:00,38.75,39.06,38.69,39.04,63124.0,32.4709,32.7307,32.4207,32.7139,63124.0
2019-05-02 10:10:00,39.05,39.34,39.03,39.25,97719.0,32.7223,32.9653,32.7056,32.8899,97719.0
2019-05-02 10:20:00,39.22,39.32,39.18,39.19,27164.0,32.8648,32.9486,32.8313,32.8396,27164.0
2019-05-02 10:30:00,39.16,39.23,39.05,39.05,66294.0,32.8145,32.8732,32.7223,32.7223,66294.0
2019-05-02 10:40:00,39.05,39.06,38.8,38.81,35051.0,32.7223,32.7307,32.5128,32.5212,35051.0
2019-05-02 10:50:00,38.79,38.93,38.79,38.92,47576.0,32.5045,32.6218,32.5045,32.6134,47576.0
2019-05-02 11:00:00,38.92,39.11,38.9,39.11,52512.0,32.6134,32.7726,32.5966,32.7726,52512.0
2019-05-02 11:10:00,39.11,39.11,38.86,38.87,35140.0,32.7726,32.7726,32.5631,32.5715,35140.0
2019-05-02 11:20:00,38.85,38.86,38.75,38.79,40749.0,32.5547,32.5631,32.4709,32.5045,40749.0
2019-05-02 11:30:00,38.8,39.01,38.8,38.93,94822.0,32.5128,32.6888,32.5128,32.6218,94822.0
2019-05-02 11:40:00,38.93,38.99,38.78,38.97,58494.0,32.6218,32.672,32.4961,32.6553,58494.0
2019-05-02 11:50:00,38.98,38.98,38.84,38.87,89855.0,32.6637,32.6637,32.5464,32.5715,89855.0
2019-05-02 12:00:00,38.85,39.0,38.78,38.9,57096.0,32.5547,32.6804,32.4961,32.5966,57096.0
2019-05-02 12:10:00,38.9,38.99,38.87,38.9,45371.0,32.5966,32.672,32.5715,32.5966,45371.0
2019-05-02 12:20:00,38.9,39.04,38.9,39.04,30047.0,32.5966,32.7139,32.5966,32.7139,30047.0
2019-05-02 12:30:00,39.05,39.22,38.99,39.22,42526.0,32.7223,32.8648,32.672,32.8648,42526.0
2019-05-02 12:40:00,39.23,39.33,39.2,39.33,66399.0,32.8732,32.957,32.848,32.957,66399.0
2019-05-02 12:50:00,39.33,39.44,39.25,39.27,53564.0,32.957,33.0491,32.8899,32.9067,53564.0
2019-05-02 13:00:00,39.27,39.35,39.18,39.35,61379.0,32.9067,32.9737,32.8313,32.9737,61379.0
2019-05-02 13:10:00,39.35,39.38,39.29,39.34,33973.0,32.9737,32.9989,32.9234,32.9653,33973.0
2019-05-02 13:20:00,39.35,39.43,39.33,39.39,37503.0,32.9737,33.0408,32.957,33.0072,37503.0
2019-05-02 13:30:00,39.4,39.4,39.19,39.26,19533.0,33.0156,33.0156,32.8396,32.8983,19533.0
2019-05-02 13:40:00,39.25,39.34,39.24,39.3,30715.0,32.8899,32.9653,32.8815,32.9318,30715.0
2019-05-02 13:50:00,39.31,39.41,39.3,39.39,33085.0,32.9402,33.024,32.9318,33.0072,33085.0
2019-05-02 14:00:00,39.39,39.4,39.25,39.3,25684.0,33.0072,33.0156,32.8899,32.9318,25684.0
2019-05-02 14:10:00,39.32,39.32,39.21,39.29,20332.0,32.9486,32.9486,32.8564,32.9234,20332.0
2019-05-02 14:20:00,39.28,39.44,39.27,39.33,30769.0,32.9151,33.0491,32.9067,32.957,30769.0
2019-05-02 14:30:00,39.33,39.41,39.32,39.39,37625.0,32.957,33.024,32.9486,33.0072,37625.0
2019-05-02 14:40:00,39.4,39.42,39.29,39.34,24602.0,33.0156,33.0324,32.9234,32.9653,24602.0
2019-05-02 14:50:00,39.34,39.42,39.32,39.37,46251.0,32.9653,33.0324,32.9486,32.9905,46251.0
2019-05-02 15:00:00,39.37,39.43,39.36,39.43,41908.0,32.9905,33.0408,32.9821,33.0408,41908.0
2019-05-02 15:10:00,39.43,39.62,39.42,39.61,57312.0,33.0408,33.2,33.0324,33.1916,57312.0
2019-05-02 15:20:00,39.61,39.77,39.56,39.61,94115.0,33.1916,33.3257,33.1497,33.1916,94115.0
2019-05-02 15:30:00,39.61,39.61,39.34,39.42,142798.0,33.1916,33.1916,32.9653,33.0324,142798.0
2019-05-02 15:40:00,39.42,39.43,39.32,39.36,150433.0,33.0324,33.0408,32.9486,32.9821,150433.0
2019-05-02 15:50:00,39.36,39.42,39.3,39.32,301672.0,32.9821,33.0324,32.9318,32.9486,301672.0
2019-05-03 09:30:00,39.54,39.95,39.52,39.74,31578.0,33.1329,33.4765,33.1162,33.3005,31578.0
2019-05-03 09:40:00,39.8,39.89,39.6,39.87,91501.0,33.3508,33.4262,33.1832,33.4095,91501.0
2019-05-03 09:50:00,39.84,40.18,39.84,40.12,40839.0,33.3843,33.6692,33.3843,33.6189,40839.0
2019-05-03 10:00:00,40.08,40.23,40.03,40.2,77679.0,33.5854,33.7111,33.5435,33.686,77679.0
2019-05-03 10:10:00,40.19,40.23,40.09,40.14,30382.0,33.6776,33.7111,33.5938,33.6357,30382.0
2019-05-03 10:20:00,40.12,40.14,39.87,39.87,26286.0,33.6189,33.6357,33.4095,33.4095,26286.0
2019-05-03 10:30:00,39.91,39.97,39.87,39.88,34135.0,33.443,33.4932,33.4095,33.4178,34135.0
2019-05-03 10:40:00,39.87,39.99,39.87,39.93,34266.0,33.4095,33.51,33.4095,33.4597,34266.0
2019-05-03 10:50:00,39.95,40.01,39.9,39.98,24598.0,33.4765,33.5268,33.4346,33.5016,24598.0
2019-05-03 11:00:00,39.99,40.0,39.92,39.96,24754.0,33.51,33.5184,33.4514,33.4849,24754.0
2019-05-03 11:10:00,39.96,39.96,39.76,39.78,63395.0,33.4849,33.4849,33.3173,33.334,63395.0
2019-05-03 11:20:00,39.79,39.92,39.76,39.86,18935.0,33.3424,33.4514,33.3173,33.4011,18935.0
2019-05-03 11:30:00,39.86,39.97,39.85,39.86,23220.0,33.4011,33.4932,33.3927,33.4011,23220.0
2019-05-03 11:40:00,39.85,39.87,39.79,39.84,18641.0,33.3927,33.4095,33.3424,33.3843,18641.0
2019-05-03 11:50:00,39.84,39.98,39.83,39.95,26366.0,33.3843,33.5016,33.3759,33.4765,26366.0
2019-05-03 12:00:00,39.96,40.01,39.95,39.96,29647.0,33.4849,33.5268,33.4765,33.4849,29647.0
2019-05-03 12:10:00,39.96,39.99,39.89,39.94,22581.0,33.4849,33.51,33.4262,33.4681,22581.0
2019-05-03 12:20:00,39.93,39.95,39.87,39.87,11080.0,33.4597,33.4765,33.4095,33.4095,11080.0
2019-05-03 12:30:00,39.88,39.95,39.88,39.95,17936.0,33.4178,33.4765,33.4178,33.4765,17936.0
2019-05-03 12:40:00,39.94,39.98,39.88,39.88,24129.0,33.4681,33.5016,33.4178,33.4178,24129.0
2019-05-03 12:50:00,39.88,39.95,39.88,39.91,17718.0,33.4178,33.4765,33.4178,33.443,17718.0
2019-05-03 13:00:00,39.91,39.96,39.87,39.89,19511.0,33.443,33.4849,33.4095,33.4262,19511.0
2019-05-03 13:10:00,39.89,39.94,39.86,39.92,16494.0,33.4262,33.4681,33.4011,33.4514,16494.0
2019-05-03 13:20:00,39.93,39.95,39.68,39.68,41813.0,33.4597,33.4765,33.2502,33.2502,41813.0
2019-05-03 13:30:00,39.71,39.77,39.65,39.68,21324.0,33.2754,33.3257,33.2251,33.2502,21324.0
2019-05-03 13:40:00,39.67,39.77,39.67,39.76,14707.0,33.2419,33.3257,33.2419,33.3173,14707.0
2019-05-03 13:50:00,39.78,39.8,39.72,39.77,14546.0,33.334,33.3508,33.2838,33.3257,14546.0
2019-05-03 14:00:00,39.76,39.79,39.72,39.72,21545.0,33.3173,33.3424,33.2838,33.2838,21545.0
2019-05-03 14:10:00,39.71,39.83,39.71,39.8,19593.0,33.2754,33.3759,33.2754,33.3508,19593.0
2019-05-03 14:20:00,39.8,39.95,39.8,39.94,17830.0,33.3508,33.4765,33.3508,33.4681,17830.0
2019-05-03 14:30:00,39.94,39.95,39.84,39.91,16155.0,33.4681,33.4765,33.3843,33.443,16155.0
2019-05-03 14:40:00,39.92,40.01,39.89,39.9,23867.0,33.4514,33.5268,33.4262,33.4346,23867.0
2019-05-03 14:50:00,39.9,40.0,39.89,39.96,22516.0,33.4346,33.5184,33.4262,33.4849,22516.0
2019-05-03 15:00:00,39.97,40.0,39.93,39.96,23214.0,33.4932,33.5184,33.4597,33.4849,23214.0
2019-05-03 15:10:00,39.95,39.95,39.89,39.91,64806.0,33.4765,33.4765,33.4262,33.443,64806.0
2019-05-03 15:20:00,39.92,40.01,39.92,39.98,29351.0,33.4514,33.5268,33.4514,33.5016,29351.0
2019-05-03 15:30:00,39.96,40.01,39.96,39.98,43174.0,33.4849,33.5268,33.4849,33.5016,43174.0
2019-05-03 15:40:00,39.98,39.99,39.89,39.93,51564.0,33.5016,33.51,33.4262,33.4597,51564.0
2019-05-03 15:50:00,39.93,40.0,39.87,39.87,166633.0,33.4597,33.5184,33.4095,33.4095,166633.0
2019-05-06 09:30:00,39.38,39.53,39.3,39.5,48592.0,32.9989,33.1245,32.9318,33.0994,48592.0
2019-05-06 09:40:00,39.51,39.56,39.33,39.43,31758.0,33.1078,33.1497,32.957,33.0408,31758.0
2019-05-06 09:50:00,39.41,39.7,39.35,39.69,31519.0,33.024,33.267,32.9737,33.2586,31519.0
2019-05-06 10:00:00,39.7,39.8,39.56,39.77,27588.0,33.267,33.3508,33.1497,33.3257,27588.0
2019-05-06 10:10:00,39.75,39.93,39.71,39.93,19559.0,33.3089,33.4597,33.2754,33.4597,19559.0
2019-05-06 10:20:00,39.92,39.94,39.72,39.76,24405.0,33.4514,33.4681,33.2838,33.3173,24405.0
2019-05-06 10:30:00,39.77,39.77,39.53,39.62,41259.0,33.3257,33.3257,33.1245,33.2,41259.0
2019-05-06 10:40:00,39.61,39.66,39.53,39.54,50581.0,33.1916,33.2335,33.1245,33.1329,50581.0
2019-05-06 10:50:00,39.55,39.72,39.52,39.65,67759.0,33.1413,33.2838,33.1162,33.2251,67759.0
2019-05-06 11:00:00,39.65,39.73,39.58,39.59,50171.0,33.2251,33.2921,33.1664,33.1748,50171.0
2019-05-06 11:10:00,39.59,39.75,39.58,39.72,25989.0,33.1748,33.3089,33.1664,33.2838,25989.0
2019-05-06 11:20:00,39.74,39.76,39.62,39.65,68281.0,33.3005,33.3173,33.2,33.2251,68281.0
2019-05-06 11:30:00,39.65,39.68,39.54,39.56,79892.0,33.2251,33.2502,33.1329,33.1497,79892.0
2019-05-06 11:40:00,39.55,39.59,39.47,39.47,41625.0,33.1413,33.1748,33.0743,33.0743,41625.0
2019-05-06 11:50:00,39.44,39.54,39.39,39.52,31900.0,33.0491,33.1329,33.0072,33.1162,31900.0
2019-05-06 12:00:00,39.54,39.6,39.51,39.6,17090.0,33.1329,33.1832,33.1078,33.1832,17090.0
2019-05-06 12:10:00,39.59,39.63,39.55,39.62,48222.0,33.1748,33.2083,33.1413,33.2,48222.0
2019-05-06 12:20:00,39.62,39.67,39.57,39.58,21504.0,33.2,33.2419,33.1581,33.1664,21504.0
2019-05-06 12:30:00,39.57,39.57,39.5,39.52,15383.0,33.1581,33.1581,33.0994,33.1162,15383.0
2019-05-06 12:40:00,39.51,39.57,39.48,39.49,94952.0,33.1078,33.1581,33.0826,33.091,94952.0
2019-05-06 12:50:00,39.48,39.54,39.47,39.5,15423.0,33.0826,33.1329,33.0743,33.0994,15423.0
2019-05-06 13:00:00,39.5,39.53,39.46,39.47,20523.0,33.0994,33.1245,33.0659,33.0743,20523.0
2019-05-06 13:10:00,39.48,39.67,39.48,39.62,57308.0,33.0826,33.2419,33.0826,33.2,57308.0
2019-05-06 13:20:00,39.64,39.71,39.6,39.63,33949.0,33.2167,33.2754,33.1832,33.2083,33949.0
2019-05-06 13:30:00,39.63,39.67,39.6,39.65,56169.0,33.2083,33.2419,33.1832,33.2251,56169.0
2019-05-06 13:40:00,39.66,39.78,39.6,39.78,68773.0,33.2335,33.334,33.1832,33.334,68773.0
2019-05-06 13:50:00,39.78,39.81,39.75,39.79,14236.0,33.334,33.3592,33.3089,33.3424,14236.0
2019-05-06 14:00:00,39.78,39.81,39.74,39.76,14373.0,33.334,33.3592,33.3005,33.3173,14373.0
2019-05-06 14:10:00,39.76,39.79,39.73,39.77,36659.0,33.3173,33.3424,33.2921,33.3257,36659.0
2019-05-06 14:20:00,39.76,39.8,39.69,39.69,39834.0,33.3173,33.3508,33.2586,33.2586,39834.0
2019-05-06 14:30:00,39.69,39.77,39.67,39.75,30122.0,33.2586,33.3257,33.2419,33.3089,30122.0
2019-05-06 14:40:00,39.74,39.77,39.71,39.76,36092.0,33.3005,33.3257,33.2754,33.3173,36092.0
2019-05-06 14:50:00,39.76,39.78,39.74,39.75,23557.0,33.3173,33.334,33.3005,33.3089,23557.0
2019-05-06 15:00:00,39.75,39.82,39.75,39.81,29090.0,33.3089,33.3676,33.3089,33.3592,29090.0
2019-05-06 15:10:00,39.81,39.85,39.77,39.85,42862.0,33.3592,33.3927,33.3257,33.3927,42862.0
2019-05-06 15:20:00,39.84,39.94,39.83,39.93,37935.0,33.3843,33.4681,33.3759,33.4597,37935.0
2019-05-06 15:30:00,39.92,39.98,39.86,39.91,85503.0,33.4514,33.5016,33.4011,33.443,85503.0
2019-05-06 15:40:00,39.91,39.92,39.83,39.9,201265.0,33.443,33.4514,33.3759,33.4346,201265.0
2019-05-06 15:50:00,39.9,39.96,39.9,39.94,283459.0,33.4346,33.4849,33.4346,33.4681,283459.0
2019-05-07 09:30:00,39.4,39.79,39.14,39.14,137138.0,33.0156,33.3424,32.7977,32.7977,137138.0
2019-05-07 09:40:00,39.21,39.21,38.29,38.44,228742.0,32.8564,32.8564,32.0855,32.2112,228742.0
2019-05-07 09:50:00,38.42,38.86,38.4,38.79,114834.0,32.1944,32.5631,32.1777,32.5045,114834.0
2019-05-07 10:00:00,38.79,39.0,38.77,38.88,212362.0,32.5045,32.6804,32.4877,32.5799,212362.0
2019-05-07 10:10:00,38.87,38.89,38.6,38.7,194204.0,32.5715,32.5883,32.3452,32.429,194204.0
2019-05-07 10:20:00,38.7,39.0,38.6,38.89,114812.0,32.429,32.6804,32.3452,32.5883,114812.0
2019-05-07 10:30:00,38.87,38.98,38.65,38.65,143174.0,32.5715,32.6637,32.3871,32.3871,143174.0
2019-05-07 10:40:00,38.67,38.79,38.56,38.59,113277.0,32.4039,32.5045,32.3117,32.3369,113277.0
2019-05-07 10:50:00,38.57,38.57,38.25,38.35,115000.0,32.3201,32.3201,32.052,32.1358,115000.0
2019-05-07 11:00:00,38.33,38.42,38.23,38.32,93497.0,32.119,32.1944,32.0352,32.1106,93497.0
2019-05-07 11:10:00,38.3,38.66,38.28,38.64,132735.0,32.0939,32.3955,32.0771,32.3788,132735.0
2019-05-07 11:20:00,38.66,39.24,38.62,39.24,259777.0,32.3955,32.8815,32.362,32.8815,259777.0
2019-05-07 11:30:00,39.22,39.61,39.09,39.44,214855.0,32.8648,33.1916,32.7558,33.0491,214855.0
2019-05-07 11:40:00,39.43,39.59,39.37,39.52,159294.0,33.0408,33.1748,32.9905,33.1162,159294.0
2019-05-07 11:50:00,39.52,39.53,39.36,39.51,141631.0,33.1162,33.1245,32.9821,33.1078,141631.0
2019-05-07 12:00:00,39.5,39.84,39.42,39.72,163637.0,33.0994,33.3843,33.0324,33.2838,163637.0
2019-05-07 12:10:00,39.71,39.9,39.7,39.85,98402.0,33.2754,33.4346,33.267,33.3927,98402.0
2019-05-07 12:20:00,39.83,40.13,39.72,40.08,92392.0,33.3759,33.6273,33.2838,33.5854,92392.0
2019-05-07 12:30:00,40.08,40.5,40.06,40.26,239107.0,33.5854,33.9374,33.5687,33.7363,239107.0
2019-05-07 12:40:00,40.26,40.35,40.17,40.35,90451.0,33.7363,33.8117,33.6608,33.8117,90451.0
2019-05-07 12:50:00,40.35,40.84,40.32,40.78,153520.0,33.8117,34.2223,33.7865,34.172,153520.0
2019-05-07 13:00:00,40.8,40.83,40.5,40.64,120886.0,34.1888,34.2139,33.9374,34.0547,120886.0
2019-05-07 13:10:00,40.62,40.76,40.35,40.35,189640.0,34.0379,34.1552,33.8117,33.8117,189640.0
2019-05-07 13:20:00,40.36,40.77,40.34,40.65,207558.0,33.8201,34.1636,33.8033,34.0631,207558.0
2019-05-07 13:30:00,40.66,40.91,40.61,40.76,194808.0,34.0714,34.2809,34.0295,34.1552,194808.0
2019-05-07 13:40:00,40.74,40.77,40.51,40.68,141629.0,34.1385,34.1636,33.9457,34.0882,141629.0
2019-05-07 13:50:00,40.68,40.91,40.48,40.64,282247.0,34.0882,34.2809,33.9206,34.0547,282247.0
2019-05-07 14:00:00,40.66,40.89,40.66,40.89,79461.0,34.0714,34.2642,34.0714,34.2642,79461.0
2019-05-07 14:10:00,40.87,40.89,40.59,40.77,134286.0,34.2474,34.2642,34.0128,34.1636,134286.0
2019-05-07 14:20:00,40.8,40.86,40.58,40.73,87987.0,34.1888,34.239,34.0044,34.1301,87987.0
2019-05-07 14:30:00,40.73,40.82,40.58,40.81,72110.0,34.1301,34.2055,34.0044,34.1971,72110.0
2019-05-07 14:40:00,40.8,40.9,40.79,40.85,60202.0,34.1888,34.2726,34.1804,34.2307,60202.0
2019-05-07 14:50:00,40.84,41.1,40.81,41.02,114876.0,34.2223,34.4401,34.1971,34.3731,114876.0
2019-05-07 15:00:00,41.03,41.09,40.79,40.9,144429.0,34.3815,34.4318,34.1804,34.2726,144429.0
2019-05-07 15:10:00,40.89,40.92,40.74,40.75,179204.0,34.2642,34.2893,34.1385,34.1469,179204.0
2019-05-07 15:20:00,40.75,40.77,40.52,40.53,226035.0,34.1469,34.1636,33.9541,33.9625,226035.0
2019-05-07 15:30:00,40.52,40.55,40.35,40.45,139054.0,33.9541,33.9793,33.8117,33.8955,139054.0
2019-05-07 15:40:00,40.44,40.65,40.4,40.61,269837.0,33.8871,34.0631,33.8536,34.0295,269837.0
2019-05-07 15:50:00,40.61,41.07,40.59,40.97,909899.0,34.0295,34.415,34.0128,34.3312,909899.0
2019-05-08 09:30:00,40.5,40.62,40.15,40.3,45543.0,33.9374,34.0379,33.6441,33.7698,45543.0
2019-05-08 09:40:00,40.29,40.65,40.23,40.38,46777.0,33.7614,34.0631,33.7111,33.8368,46777.0
2019-05-08 09:50:00,40.31,40.61,40.3,40.42,60175.0,33.7782,34.0295,33.7698,33.8703,60175.0
2019-05-08 10:00:00,40.4,40.54,40.4,40.52,33650.0,33.8536,33.9709,33.8536,33.9541,33650.0
2019-05-08 10:10:00,40.5,40.57,40.39,40.47,76318.0,33.9374,33.996,33.8452,33.9122,76318.0
2019-05-08 10:20:00,40.45,40.52,40.15,40.21,128559.0,33.8955,33.9541,33.6441,33.6944,128559.0
2019-05-08 10:30:00,40.21,40.36,40.05,40.09,44691.0,33.6944,33.8201,33.5603,33.5938,44691.0
2019-05-08 10:40:00,40.09,40.15,39.93,39.95,67726.0,33.5938,33.6441,33.4597,33.4765,67726.0
2019-05-08 10:50:00,39.94,39.96,39.71,39.81,69824.0,33.4681,33.4849,33.2754,33.3592,69824.0
2019-05-08 11:00:00,39.82,40.1,39.82,39.99,101471.0,33.3676,33.6022,33.3676,33.51,101471.0
2019-05-08 11:10:00,39.98,40.06,39.76,39.81,173585.0,33.5016,33.5687,33.3173,33.3592,173585.0
2019-05-08 11:20:00,39.82,39.91,39.76,39.83,53045.0,33.3676,33.443,33.3173,33.3759,53045.0
2019-05-08 11:30:00,39.83,39.83,39.58,39.6,73086.0,33.3759,33.3759,33.1664,33.1832,73086.0
2019-05-08 11:40:00,39.59,39.76,39.58,39.76,39637.0,33.1748,33.3173,33.1664,33.3173,39637.0
2019-05-08 11:50:00,39.75,40.02,39.75,39.97,53868.0,33.3089,33.5351,33.3089,33.4932,53868.0
2019-05-08 12:00:00,39.96,40.0,39.79,39.8,29817.0,33.4849,33.5184,33.3424,33.3508,29817.0
2019-05-08 12:10:00,39.78,39.82,39.73,39.8,25818.0,33.334,33.3676,33.2921,33.3508,25818.0
2019-05-08 12:20:00,39.8,39.9,39.75,39.87,28176.0,33.3508,33.4346,33.3089,33.4095,28176.0
2019-05-08 12:30:00,39.88,39.88,39.78,39.78,28444.0,33.4178,33.4178,33.334,33.334,28444.0
2019-05-08 12:40:00,39.78,39.94,39.77,39.89,22512.0,33.334,33.4681,33.3257,33.4262,22512.0
2019-05-08 12:50:00,39.9,39.91,39.83,39.87,17883.0,33.4346,33.443,33.3759,33.4095,17883.0
2019-05-08 13:00:00,39.88,39.9,39.77,39.77,25651.0,33.4178,33.4346,33.3257,33.3257,25651.0
2019-05-08 13:10:00,39.77,39.87,39.76,39.87,29065.0,33.3257,33.4095,33.3173,33.4095,29065.0
2019-05-08 13:20:00,39.87,40.11,39.86,40.02,33178.0,33.4095,33.6106,33.4011,33.5351,33178.0
2019-05-08 13:30:00,40.03,40.03,39.86,39.91,68404.0,33.5435,33.5435,33.4011,33.443,68404.0
2019-05-08 13:40:00,39.9,39.94,39.84,39.88,113199.0,33.4346,33.4681,33.3843,33.4178,113199.0
2019-05-08 13:50:00,39.87,39.94,39.85,39.91,24658.0,33.4095,33.4681,33.3927,33.443,24658.0
2019-05-08 14:00:00,39.92,39.94,39.8,39.86,30532.0,33.4514,33.4681,33.3508,33.4011,30532.0
2019-05-08 14:10:00,39.85,39.91,39.84,39.87,24321.0,33.3927,33.443,33.3843,33.4095,24321.0
2019-05-08 14:20:00,39.88,40.06,39.86,40.05,40286.0,33.4178,33.5687,33.4011,33.5603,40286.0
2019-05-08 14:30:00,40.07,40.07,39.93,39.96,102270.0,33.577,33.577,33.4597,33.4849,102270.0
2019-05-08 14:40:00,39.96,39.97,39.83,39.85,26630.0,33.4849,33.4932,33.3759,33.3927,26630.0
2019-05-08 14:50:00,39.83,39.89,39.81,39.85,102249.0,33.3759,33.4262,33.3592,33.3927,102249.0
2019-05-08 15:00:00,39.86,39.92,39.81,39.88,127531.0,33.4011,33.4514,33.3592,33.4178,127531.0
2019-05-08 15:10:00,39.88,39.9,39.81,39.85,35549.0,33.4178,33.4346,33.3592,33.3927,35549.0
2019-05-08 15:20:00,39.84,39.92,39.79,39.81,37671.0,33.3843,33.4514,33.3424,33.3592,37671.0
2019-05-08 15:30:00,39.81,39.82,39.71,39.76,56642.0,33.3592,33.3676,33.2754,33.3173,56642.0
2019-05-08 15:40:00,39.75,39.76,39.57,39.59,146303.0,33.3089,33.3173,33.1581,33.1748,146303.0
2019-05-08 15:50:00,39.59,39.59,39.34,39.47,283470.0,33.1748,33.1748,32.9653,33.0743,283470.0
2019-05-09 09:30:00,39.05,39.28,38.71,38.78,39799.0,32.7223,32.9151,32.4374,32.4961,39799.0
2019-05-09 09:40:00,38.81,38.89,38.56,38.65,39444.0,32.5212,32.5883,32.3117,32.3871,39444.0
2019-05-09 09:50:00,38.66,38.71,38.44,38.67,24669.0,32.3955,32.4374,32.2112,32.4039,24669.0
2019-05-09 10:00:00,38.7,38.7,38.43,38.57,56484.0,32.429,32.429,32.2028,32.3201,56484.0
2019-05-09 10:10:00,38.57,38.57,38.26,38.29,40313.0,32.3201,32.3201,32.0603,32.0855,40313.0
2019-05-09 10:20:00,38.29,38.33,38.08,38.21,53509.0,32.0855,32.119,31.9095,32.0184,53509.0
2019-05-09 10:30:00,38.19,38.23,38.07,38.13,92785.0,32.0017,32.0352,31.9011,31.9514,92785.0
2019-05-09 10:40:00,38.13,38.37,38.08,38.31,33136.0,31.9514,32.1525,31.9095,32.1022,33136.0
2019-05-09 10:50:00,38.31,38.41,38.17,38.17,32115.0,32.1022,32.186,31.9849,31.9849,32115.0
2019-05-09 11:00:00,38.19,38.6,38.16,38.55,41610.0,32.0017,32.3452,31.9765,32.3033,41610.0
2019-05-09 11:10:00,38.55,38.64,38.53,38.58,29066.0,32.3033,32.3788,32.2866,32.3285,29066.0
2019-05-09 11:20:00,38.54,38.55,38.35,38.39,40401.0,32.295,32.3033,32.1358,32.1693,40401.0
2019-05-09 11:30:00,38.39,38.69,38.37,38.64,30365.0,32.1693,32.4207,32.1525,32.3788,30365.0
2019-05-09 11:40:00,38.64,38.65,38.5,38.56,17034.0,32.3788,32.3871,32.2614,32.3117,17034.0
2019-05-09 11:50:00,38.56,38.64,38.48,38.52,18931.0,32.3117,32.3788,32.2447,32.2782,18931.0
2019-05-09 12:00:00,38.54,38.62,38.5,38.61,24861.0,32.295,32.362,32.2614,32.3536,24861.0
2019-05-09 12:10:00,38.62,38.65,38.56,38.64,17148.0,32.362,32.3871,32.3117,32.3788,17148.0
2019-05-09 12:20:00,38.61,38.72,38.55,38.72,38917.0,32.3536,32.4458,32.3033,32.4458,38917.0
2019-05-09 12:30:00,38.71,38.88,38.71,38.86,23183.0,32.4374,32.5799,32.4374,32.5631,23183.0
2019-05-09 12:40:00,38.85,38.92,38.68,38.79,38279.0,32.5547,32.6134,32.4123,32.5045,38279.0
2019-05-09 12:50:00,38.79,38.84,38.75,38.77,12666.0,32.5045,32.5464,32.4709,32.4877,12666.0
2019-05-09 13:00:00,38.77,38.89,38.74,38.75,15546.0,32.4877,32.5883,32.4626,32.4709,15546.0
2019-05-09 13:10:00,38.75,38.77,38.61,38.62,12462.0,32.4709,32.4877,32.3536,32.362,12462.0
2019-05-09 13:20:00,38.62,38.76,38.51,38.74,113517.0,32.362,32.4793,32.2698,32.4626,113517.0
2019-05-09 13:30:00,38.74,38.83,38.69,38.72,39743.0,32.4626,32.538,32.4207,32.4458,39743.0
2019-05-09 13:40:00,38.71,38.82,38.71,38.81,27889.0,32.4374,32.5296,32.4374,32.5212,27889.0
2019-05-09 13:50:00,38.83,38.83,38.74,38.79,20032.0,32.538,32.538,32.4626,32.5045,20032.0
2019-05-09 14:00:00,38.79,38.86,38.76,38.82,18274.0,32.5045,32.5631,32.4793,32.5296,18274.0
2019-05-09 14:10:00,38.82,38.91,38.81,38.87,28379.0,32.5296,32.605,32.5212,32.5715,28379.0
2019-05-09 14:20:00,38.86,38.91,38.77,38.77,22891.0,32.5631,32.605,32.4877,32.4877,22891.0
2019-05-09 14:30:00,38.79,38.91,38.75,38.85,57773.0,32.5045,32.605,32.4709,32.5547,57773.0
2019-05-09 14:40:00,38.86,38.89,38.76,38.79,24798.0,32.5631,32.5883,32.4793,32.5045,24798.0
2019-05-09 14:50:00,38.79,38.82,38.67,38.69,29270.0,32.5045,32.5296,32.4039,32.4207,29270.0
2019-05-09 15:00:00,38.69,38.71,38.53,38.56,33231.0,32.4207,32.4374,32.2866,32.3117,33231.0
2019-05-09 15:10:00,38.54,38.56,38.43,38.47,75587.0,32.295,32.3117,32.2028,32.2363,75587.0
2019-05-09 15:20:00,38.47,38.57,38.46,38.57,52962.0,32.2363,32.3201,32.2279,32.3201,52962.0
2019-05-09 15:30:00,38.57,38.63,38.53,38.6,94858.0,32.3201,32.3704,32.2866,32.3452,94858.0
2019-05-09 15:40:00,38.59,38.65,38.54,38.55,129085.0,32.3369,32.3871,32.295,32.3033,129085.0
2019-05-09 15:50:00,38.55,38.68,38.53,38.56,271272.0,32.3033,32.4123,32.2866,32.3117,271272.0
2019-05-10 09:30:00,38.59,39.36,38.5,39.34,88125.0,32.3369,32.9821,32.2614,32.9653,88125.0
2019-05-10 09:40:00,39.31,40.09,39.21,39.24,150146.0,32.9402,33.5938,32.8564,32.8815,150146.0
2019-05-10 09:50:00,39.25,39.63,39.25,39.63,81422.0,32.8899,33.2083,32.8899,33.2083,81422.0
2019-05-10 10:00:00,39.63,40.05,39.6,39.87,151525.0,33.2083,33.5603,33.1832,33.4095,151525.0
2019-05-10 10:10:00,39.89,39.9,39.46,39.54,94612.0,33.4262,33.4346,33.0659,33.1329,94612.0
2019-05-10 10:20:00,39.51,39.83,39.5,39.83,73032.0,33.1078,33.3759,33.0994,33.3759,73032.0
2019-05-10 10:30:00,39.82,39.83,39.52,39.58,37422.0,33.3676,33.3759,33.1162,33.1664,37422.0
2019-05-10 10:40:00,39.59,39.71,39.37,39.6,70050.0,33.1748,33.2754,32.9905,33.1832,70050.0
2019-05-10 10:50:00,39.61,39.84,39.61,39.73,70444.0,33.1916,33.3843,33.1916,33.2921,70444.0
2019-05-10 11:00:00,39.72,39.72,39.46,39.69,62649.0,33.2838,33.2838,33.0659,33.2586,62649.0
2019-05-10 11:10:00,39.69,39.71,39.54,39.62,52593.0,33.2586,33.2754,33.1329,33.2,52593.0
2019-05-10 11:20:00,39.61,39.68,39.43,39.54,67066.0,33.1916,33.2502,33.0408,33.1329,67066.0
2019-05-10 11:30:00,39.52,39.57,39.37,39.53,97589.0,33.1162,33.1581,32.9905,33.1245,97589.0
2019-05-10 11:40:00,39.53,39.55,39.4,39.51,28618.0,33.1245,33.1413,33.0156,33.1078,28618.0
2019-05-10 11:50:00,39.51,39.64,39.48,39.6,25774.0,33.1078,33.2167,33.0826,33.1832,25774.0
2019-05-10 12:00:00,39.59,39.64,39.52,39.54,28833.0,33.1748,33.2167,33.1162,33.1329,28833.0
2019-05-10 12:10:00,39.54,39.77,39.54,39.75,39172.0,33.1329,33.3257,33.1329,33.3089,39172.0
2019-05-10 12:20:00,39.76,39.94,39.75,39.93,82828.0,33.3173,33.4681,33.3089,33.4597,82828.0
2019-05-10 12:30:00,39.94,40.0,39.85,39.86,96950.0,33.4681,33.5184,33.3927,33.4011,96950.0
2019-05-10 12:40:00,39.86,39.88,39.74,39.77,30913.0,33.4011,33.4178,33.3005,33.3257,30913.0
2019-05-10 12:50:00,39.77,40.0,39.76,39.89,32003.0,33.3257,33.5184,33.3173,33.4262,32003.0
2019-05-10 13:00:00,39.89,40.06,39.86,40.02,32198.0,33.4262,33.5687,33.4011,33.5351,32198.0
2019-05-10 13:10:00,40.04,40.08,39.94,40.07,24652.0,33.5519,33.5854,33.4681,33.577,24652.0
2019-05-10 13:20:00,40.07,40.24,40.06,40.2,26889.0,33.577,33.7195,33.5687,33.686,26889.0
2019-05-10 13:30:00,40.15,40.19,40.09,40.09,52240.0,33.6441,33.6776,33.5938,33.5938,52240.0
2019-05-10 13:40:00,40.09,40.12,39.98,40.07,33543.0,33.5938,33.6189,33.5016,33.577,33543.0
2019-05-10 13:50:00,40.06,40.09,39.96,40.07,75639.0,33.5687,33.5938,33.4849,33.577,75639.0
2019-05-10 14:00:00,40.06,40.06,39.97,40.01,29555.0,33.5687,33.5687,33.4932,33.5268,29555.0
2019-05-10 14:10:00,40.02,40.08,39.98,40.0,31516.0,33.5351,33.5854,33.5016,33.5184,31516.0
2019-05-10 14:20:00,39.99,40.02,39.91,40.01,30070.0,33.51,33.5351,33.443,33.5268,30070.0
2019-05-10 14:30:00,40.0,40.11,39.94,40.1,32288.0,33.5184,33.6106,33.4681,33.6022,32288.0
2019-05-10 14:40:00,40.1,40.15,40.07,40.12,20450.0,33.6022,33.6441,33.577,33.6189,20450.0
2019-05-10 14:50:00,40.11,40.17,40.07,40.12,55627.0,33.6106,33.6608,33.577,33.6189,55627.0
2019-05-10 15:00:00,40.11,40.29,40.11,40.27,47470.0,33.6106,33.7614,33.6106,33.7446,47470.0
2019-05-10 15:10:00,40.26,40.47,40.26,40.46,90519.0,33.7363,33.9122,33.7363,33.9039,90519.0
2019-05-10 15:20:00,40.46,40.5,40.41,40.43,68140.0,33.9039,33.9374,33.862,33.8787,68140.0
2019-05-10 15:30:00,40.43,40.54,40.32,40.46,73295.0,33.8787,33.9709,33.7865,33.9039,73295.0
2019-05-10 15:40:00,40.46,40.59,40.42,40.43,205935.0,33.9039,34.0128,33.8703,33.8787,205935.0
2019-05-10 15:50:00,40.43,40.49,40.36,40.43,369942.0,33.8787,33.929,33.8201,33.8787,369942.0
2019-05-13 09:30:00,40.02,40.49,39.83,40.31,93473.0,33.5351,33.929,33.3759,33.7782,93473.0
2019-05-13 09:40:00,40.32,40.55,40.21,40.41,76779.0,33.7865,33.9793,33.6944,33.862,76779.0
2019-05-13 09:50:00,40.35,40.38,40.17,40.25,67010.0,33.8117,33.8368,33.6608,33.7279,67010.0
2019-05-13 10:00:00,40.25,40.38,40.22,40.3,78739.0,33.7279,33.8368,33.7027,33.7698,78739.0
2019-05-13 10:10:00,40.29,40.36,40.19,40.36,193930.0,33.7614,33.8201,33.6776,33.8201,193930.0
2019-05-13 10:20:00,40.37,40.53,40.31,40.52,77005.0,33.8284,33.9625,33.7782,33.9541,77005.0
2019-05-13 10:30:00,40.5,40.64,40.48,40.55,131001.0,33.9374,34.0547,33.9206,33.9793,131001.0
2019-05-13 10:40:00,40.57,40.76,40.57,40.66,63566.0,33.996,34.1552,33.996,34.0714,63566.0
2019-05-13 10:50:00,40.66,40.84,40.6,40.7,222977.0,34.0714,34.2223,34.0212,34.105,222977.0
2019-05-13 11:00:00,40.7,40.84,40.68,40.71,158808.0,34.105,34.2223,34.0882,34.1133,158808.0
2019-05-13 11:10:00,40.71,40.74,40.43,40.45,115016.0,34.1133,34.1385,33.8787,33.8955,115016.0
2019-05-13 11:20:00,40.47,40.54,40.28,40.31,66859.0,33.9122,33.9709,33.753,33.7782,66859.0
2019-05-13 11:30:00,40.32,40.36,40.08,40.08,39695.0,33.7865,33.8201,33.5854,33.5854,39695.0
2019-05-13 11:40:00,40.09,40.1,39.91,39.93,27975.0,33.5938,33.6022,33.443,33.4597,27975.0
2019-05-13 11:50:00,39.92,39.99,39.79,39.99,36694.0,33.4514,33.51,33.3424,33.51,36694.0
2019-05-13 12:00:00,39.97,40.11,39.92,39.93,49740.0,33.4932,33.6106,33.4514,33.4597,49740.0
2019-05-13 12:10:00,39.92,39.97,39.88,39.97,45123.0,33.4514,33.4932,33.4178,33.4932,45123.0
2019-05-13 12:20:00,39.96,40.05,39.94,40.0,45459.0,33.4849,33.5603,33.4681,33.5184,45459.0
2019-05-13 12:30:00,40.01,40.15,39.98,40.15,34939.0,33.5268,33.6441,33.5016,33.6441,34939.0
2019-05-13 12:40:00,40.14,40.15,40.05,40.15,24424.0,33.6357,33.6441,33.5603,33.6441,24424.0
2019-05-13 12:50:00,40.15,40.17,40.05,40.1,23248.0,33.6441,33.6608,33.5603,33.6022,23248.0
2019-05-13 13:00:00,40.1,40.13,40.05,40.07,31803.0,33.6022,33.6273,33.5603,33.577,31803.0
2019-05-13 13:10:00,40.08,40.15,40.07,40.13,30003.0,33.5854,33.6441,33.577,33.6273,30003.0
2019-05-13 13:20:00,40.13,40.22,40.12,40.21,32786.0,33.6273,33.7027,33.6189,33.6944,32786.0
2019-05-13 13:30:00,40.2,40.33,40.14,40.3,30601.0,33.686,33.7949,33.6357,33.7698,30601.0
2019-05-13 13:40:00,40.3,40.33,40.21,40.24,49159.0,33.7698,33.7949,33.6944,33.7195,49159.0
2019-05-13 13:50:00,40.24,40.35,40.19,40.32,27124.0,33.7195,33.8117,33.6776,33.7865,27124.0
2019-05-13 14:00:00,40.32,40.48,40.32,40.47,22809.0,33.7865,33.9206,33.7865,33.9122,22809.0
2019-05-13 14:10:00,40.47,40.47,40.33,40.34,23049.0,33.9122,33.9122,33.7949,33.8033,23049.0
2019-05-13 14:20:00,40.35,40.52,40.31,40.44,27563.0,33.8117,33.9541,33.7782,33.8871,27563.0
2019-05-13 14:30:00,40.45,40.46,40.37,40.45,31630.0,33.8955,33.9039,33.8284,33.8955,31630.0
2019-05-13 14:40:00,40.45,40.46,40.31,40.4,26970.0,33.8955,33.9039,33.7782,33.8536,26970.0
2019-05-13 14:50:00,40.4,40.49,40.39,40.4,33400.0,33.8536,33.929,33.8452,33.8536,33400.0
2019-05-13 15:00:00,40.4,40.48,40.35,40.39,30490.0,33.8536,33.9206,33.8117,33.8452,30490.0
2019-05-13 15:10:00,40.38,40.41,40.33,40.36,42481.0,33.8368,33.862,33.7949,33.8201,42481.0
2019-05-13 15:20:00,40.36,40.39,40.31,40.36,52384.0,33.8201,33.8452,33.7782,33.8201,52384.0
2019-05-13 15:30:00,40.36,40.42,40.35,40.39,71547.0,33.8201,33.8703,33.8117,33.8452,71547.0
2019-05-13 15:40:00,40.4,40.42,40.26,40.27,79529.0,33.8536,33.8703,33.7363,33.7446,79529.0
2019-05-13 15:50:00,40.27,40.55,40.27,40.44,347159.0,33.7446,33.9793,33.7446,33.8871,347159.0
2019-05-14 09:30:00,40.47,40.76,40.45,40.64,49388.0,33.9122,34.1552,33.8955,34.0547,49388.0
2019-05-14 09:40:00,40.64,41.03,40.64,40.91,30386.0,34.0547,34.3815,34.0547,34.2809,30386.0
2019-05-14 09:50:00,40.91,40.92,40.68,40.8,48133.0,34.2809,34.2893,34.0882,34.1888,48133.0
2019-05-14 10:00:00,40.83,40.94,40.83,40.91,48382.0,34.2139,34.3061,34.2139,34.2809,48382.0
2019-05-14 10:10:00,40.91,41.17,40.86,41.17,36451.0,34.2809,34.4988,34.239,34.4988,36451.0
2019-05-14 10:20:00,41.21,41.54,41.21,41.48,77233.0,34.5323,34.8088,34.5323,34.7586,77233.0
2019-05-14 10:30:00,41.49,41.55,41.33,41.42,63617.0,34.7669,34.8172,34.6329,34.7083,63617.0
2019-05-14 10:40:00,41.43,41.51,41.37,41.38,39563.0,34.7167,34.7837,34.6664,34.6748,39563.0
2019-05-14 10:50:00,41.38,41.39,41.27,41.36,36200.0,34.6748,34.6832,34.5826,34.658,36200.0
2019-05-14 11:00:00,41.36,41.44,41.26,41.38,37022.0,34.658,34.7251,34.5742,34.6748,37022.0
2019-05-14 11:10:00,41.38,41.58,41.38,41.57,54040.0,34.6748,34.8424,34.6748,34.834,54040.0
2019-05-14 11:20:00,41.58,41.6,41.42,41.46,42150.0,34.8424,34.8591,34.7083,34.7418,42150.0
2019-05-14 11:30:00,41.48,41.55,41.37,41.37,27851.0,34.7586,34.8172,34.6664,34.6664,27851.0
2019-05-14 11:40:00,41.36,41.4,41.29,41.32,33681.0,34.658,34.6915,34.5994,34.6245,33681.0
2019-05-14 11:50:00,41.32,41.36,41.27,41.3,26732.0,34.6245,34.658,34.5826,34.6077,26732.0
2019-05-14 12:00:00,41.3,41.37,41.25,41.29,25750.0,34.6077,34.6664,34.5658,34.5994,25750.0
2019-05-14 12:10:00,41.29,41.33,41.23,41.28,32266.0,34.5994,34.6329,34.5491,34.591,32266.0
2019-05-14 12:20:00,41.28,41.28,41.17,41.17,19776.0,34.591,34.591,34.4988,34.4988,19776.0
2019-05-14 12:30:00,41.19,41.3,41.16,41.27,23913.0,34.5156,34.6077,34.4904,34.5826,23913.0
2019-05-14 12:40:00,41.27,41.32,41.17,41.21,19200.0,34.5826,34.6245,34.4988,34.5323,19200.0
2019-05-14 12:50:00,41.21,41.32,41.18,41.3,35799.0,34.5323,34.6245,34.5072,34.6077,35799.0
2019-05-14 13:00:00,41.3,41.43,41.29,41.43,36507.0,34.6077,34.7167,34.5994,34.7167,36507.0
2019-05-14 13:10:00,41.43,41.55,41.43,41.48,37436.0,34.7167,34.8172,34.7167,34.7586,37436.0
2019-05-14 13:20:00,41.46,41.49,41.4,41.4,20303.0,34.7418,34.7669,34.6915,34.6915,20303.0
2019-05-14 13:30:00,41.42,41.52,41.42,41.51,30296.0,34.7083,34.7921,34.7083,34.7837,30296.0
2019-05-14 13:40:00,41.5,41.56,41.44,41.44,28169.0,34.7753,34.8256,34.7251,34.7251,28169.0
2019-05-14 13:50:00,41.44,41.51,41.44,41.5,24468.0,34.7251,34.7837,34.7251,34.7753,24468.0
2019-05-14 14:00:00,41.49,41.52,41.43,41.52,28038.0,34.7669,34.7921,34.7167,34.7921,28038.0
2019-05-14 14:10:00,41.51,41.56,41.48,41.48,22110.0,34.7837,34.8256,34.7586,34.7586,22110.0
2019-05-14 14:20:00,41.5,41.51,41.41,41.42,35241.0,34.7753,34.7837,34.6999,34.7083,35241.0
2019-05-14 14:30:00,41.42,41.47,41.38,41.46,24293.0,34.7083,34.7502,34.6748,34.7418,24293.0
2019-05-14 14:40:00,41.46,41.49,41.39,41.4,40974.0,34.7418,34.7669,34.6832,34.6915,40974.0
2019-05-14 14:50:00,41.4,41.42,41.29,41.31,48822.0,34.6915,34.7083,34.5994,34.6161,48822.0
2019-05-14 15:00:00,41.31,41.39,41.3,41.33,39673.0,34.6161,34.6832,34.6077,34.6329,39673.0
2019-05-14 15:10:00,41.32,41.34,41.27,41.32,48044.0,34.6245,34.6413,34.5826,34.6245,48044.0
2019-05-14 15:20:00,41.33,41.43,41.23,41.37,81790.0,34.6329,34.7167,34.5491,34.6664,81790.0
2019-05-14 15:30:00,41.36,41.38,41.21,41.29,79238.0,34.658,34.6748,34.5323,34.5994,79238.0
2019-05-14 15:40:00,41.3,41.36,41.21,41.23,116541.0,34.6077,34.658,34.5323,34.5491,116541.0
2019-05-14 15:50:00,41.22,41.35,41.14,41.26,285483.0,34.5407,34.6496,34.4737,34.5742,285483.0
2019-05-15 09:30:00,41.38,41.39,41.14,41.27,75532.0,34.6748,34.6832,34.4737,34.5826,75532.0
2019-05-15 09:40:00,41.3,41.4,41.16,41.4,39010.0,34.6077,34.6915,34.4904,34.6915,39010.0
2019-05-15 09:50:00,41.39,41.55,41.36,41.49,53304.0,34.6832,34.8172,34.658,34.7669,53304.0
2019-05-15 10:00:00,41.5,41.55,41.39,41.49,82984.0,34.7753,34.8172,34.6832,34.7669,82984.0
2019-05-15 10:10:00,41.5,41.69,41.43,41.68,65347.0,34.7753,34.9345,34.7167,34.9262,65347.0
2019-05-15 10:20:00,41.65,41.71,41.53,41.7,22384.0,34.901,34.9513,34.8005,34.9429,22384.0
2019-05-15 10:30:00,41.66,41.88,41.6,41.67,41000.0,34.9094,35.0938,34.8591,34.9178,41000.0
2019-05-15 10:40:00,41.7,41.78,41.51,41.53,30655.0,34.9429,35.01,34.7837,34.8005,30655.0
2019-05-15 10:50:00,41.53,41.7,41.48,41.66,77754.0,34.8005,34.9429,34.7586,34.9094,77754.0
2019-05-15 11:00:00,41.65,41.69,41.54,41.65,21085.0,34.901,34.9345,34.8088,34.901,21085.0
2019-05-15 11:10:00,41.66,41.82,41.64,41.79,21907.0,34.9094,35.0435,34.8926,35.0183,21907.0
2019-05-15 11:20:00,41.78,41.91,41.72,41.89,16402.0,35.01,35.1189,34.9597,35.1021,16402.0
2019-05-15 11:30:00,41.89,41.99,41.84,41.89,52120.0,35.1021,35.1859,35.0602,35.1021,52120.0
2019-05-15 11:40:00,41.86,41.9,41.68,41.76,13087.0,35.077,35.1105,34.9262,34.9932,13087.0
2019-05-15 11:50:00,41.78,41.95,41.78,41.84,30779.0,35.01,35.1524,35.01,35.0602,30779.0
2019-05-15 12:00:00,41.85,42.09,41.85,42.08,55044.0,35.0686,35.2697,35.0686,35.2613,55044.0
2019-05-15 12:10:00,42.09,42.13,41.98,41.98,21624.0,35.2697,35.3032,35.1775,35.1775,21624.0
2019-05-15 12:20:00,41.96,42.05,41.96,41.98,29158.0,35.1608,35.2362,35.1608,35.1775,29158.0
2019-05-15 12:30:00,41.99,42.04,41.9,41.95,25858.0,35.1859,35.2278,35.1105,35.1524,25858.0
2019-05-15 12:40:00,41.93,41.95,41.86,41.95,16402.0,35.1357,35.1524,35.077,35.1524,16402.0
2019-05-15 12:50:00,41.96,42.07,41.95,42.06,13074.0,35.1608,35.253,35.1524,35.2446,13074.0
2019-05-15 13:00:00,42.07,42.11,42.05,42.08,19622.0,35.253,35.2865,35.2362,35.2613,19622.0
2019-05-15 13:10:00,42.09,42.1,42.03,42.04,23502.0,35.2697,35.2781,35.2194,35.2278,23502.0
2019-05-15 13:20:00,42.03,42.1,41.92,41.95,75985.0,35.2194,35.2781,35.1273,35.1524,75985.0
2019-05-15 13:30:00,41.96,42.06,41.9,42.06,47321.0,35.1608,35.2446,35.1105,35.2446,47321.0
2019-05-15 13:40:00,42.06,42.11,41.83,41.84,94775.0,35.2446,35.2865,35.0519,35.0602,94775.0
2019-05-15 13:50:00,41.84,41.87,41.78,41.83,34070.0,35.0602,35.0854,35.01,35.0519,34070.0
2019-05-15 14:00:00,41.83,41.87,41.81,41.83,42633.0,35.0519,35.0854,35.0351,35.0519,42633.0
2019-05-15 14:10:00,41.83,41.84,41.68,41.77,29936.0,35.0519,35.0602,34.9262,35.0016,29936.0
2019-05-15 14:20:00,41.78,41.94,41.78,41.9,20854.0,35.01,35.144,35.01,35.1105,20854.0
2019-05-15 14:30:00,41.9,41.91,41.84,41.87,23758.0,35.1105,35.1189,35.0602,35.0854,23758.0
2019-05-15 14:40:00,41.88,41.88,41.81,41.86,18332.0,35.0938,35.0938,35.0351,35.077,18332.0
2019-05-15 14:50:00,41.87,41.93,41.87,41.89,21823.0,35.0854,35.1357,35.0854,35.1021,21823.0
2019-05-15 15:00:00,41.9,41.93,41.82,41.86,41397.0,35.1105,35.1357,35.0435,35.077,41397.0
2019-05-15 15:10:00,41.85,41.88,41.82,41.87,20826.0,35.0686,35.0938,35.0435,35.0854,20826.0
2019-05-15 15:20:00,41.87,41.97,41.85,41.97,29336.0,35.0854,35.1692,35.0686,35.1692,29336.0
2019-05-15 15:30:00,41.96,42.01,41.93,41.98,69885.0,35.1608,35.2027,35.1357,35.1775,69885.0
2019-05-15 15:40:00,41.97,42.04,41.95,42.02,71053.0,35.1692,35.2278,35.1524,35.2111,71053.0
2019-05-15 15:50:00,42.02,42.05,41.89,41.93,217341.0,35.2111,35.2362,35.1021,35.1357,217341.0
2019-05-16 09:30:00,42.14,42.61,42.0,42.46,56650.0,35.3116,35.7055,35.1943,35.5798,56650.0
2019-05-16 09:40:00,42.47,42.56,42.31,42.48,31966.0,35.5881,35.6636,35.4541,35.5965,31966.0
2019-05-16 09:50:00,42.48,42.71,42.46,42.65,57586.0,35.5965,35.7893,35.5798,35.739,57586.0
2019-05-16 10:00:00,42.65,42.68,42.46,42.51,101265.0,35.739,35.7641,35.5798,35.6217,101265.0
2019-05-16 10:10:00,42.5,42.56,42.38,42.51,37356.0,35.6133,35.6636,35.5127,35.6217,37356.0
2019-05-16 10:20:00,42.53,42.57,42.44,42.53,38502.0,35.6384,35.6719,35.563,35.6384,38502.0
2019-05-16 10:30:00,42.53,42.62,42.48,42.57,39598.0,35.6384,35.7138,35.5965,35.6719,39598.0
2019-05-16 10:40:00,42.57,42.61,42.54,42.56,35378.0,35.6719,35.7055,35.6468,35.6636,35378.0
2019-05-16 10:50:00,42.55,42.57,42.39,42.42,35986.0,35.6552,35.6719,35.5211,35.5463,35986.0
2019-05-16 11:00:00,42.42,42.46,42.32,42.32,33747.0,35.5463,35.5798,35.4625,35.4625,33747.0
2019-05-16 11:10:00,42.31,42.34,42.22,42.3,77089.0,35.4541,35.4792,35.3787,35.4457,77089.0
2019-05-16 11:20:00,42.3,42.37,42.23,42.27,32468.0,35.4457,35.5044,35.387,35.4206,32468.0
2019-05-16 11:30:00,42.28,42.37,42.27,42.36,36530.0,35.4289,35.5044,35.4206,35.496,36530.0
2019-05-16 11:40:00,42.36,42.42,42.27,42.32,30343.0,35.496,35.5463,35.4206,35.4625,30343.0
2019-05-16 11:50:00,42.31,42.39,42.3,42.32,58512.0,35.4541,35.5211,35.4457,35.4625,58512.0
2019-05-16 12:00:00,42.33,42.39,42.18,42.19,42210.0,35.4708,35.5211,35.3451,35.3535,42210.0
2019-05-16 12:10:00,42.19,42.24,42.16,42.18,31644.0,35.3535,35.3954,35.3284,35.3451,31644.0
2019-05-16 12:20:00,42.17,42.18,42.01,42.09,74598.0,35.3368,35.3451,35.2027,35.2697,74598.0
2019-05-16 12:30:00,42.08,42.22,42.08,42.18,35043.0,35.2613,35.3787,35.2613,35.3451,35043.0
2019-05-16 12:40:00,42.17,42.21,42.09,42.09,33039.0,35.3368,35.3703,35.2697,35.2697,33039.0
2019-05-16 12:50:00,42.08,42.14,41.96,42.09,55370.0,35.2613,35.3116,35.1608,35.2697,55370.0
2019-05-16 13:00:00,42.1,42.13,42.04,42.09,53036.0,35.2781,35.3032,35.2278,35.2697,53036.0
2019-05-16 13:10:00,42.09,42.2,42.08,42.15,49936.0,35.2697,35.3619,35.2613,35.32,49936.0
2019-05-16 13:20:00,42.15,42.22,42.12,42.19,32245.0,35.32,35.3787,35.2949,35.3535,32245.0
2019-05-16 13:30:00,42.19,42.25,42.19,42.25,19841.0,35.3535,35.4038,35.3535,35.4038,19841.0
2019-05-16 13:40:00,42.25,42.25,42.12,42.13,43185.0,35.4038,35.4038,35.2949,35.3032,43185.0
2019-05-16 13:50:00,42.13,42.26,42.13,42.24,49575.0,35.3032,35.4122,35.3032,35.3954,49575.0
2019-05-16 14:00:00,42.23,42.25,42.2,42.21,16728.0,35.387,35.4038,35.3619,35.3703,16728.0
2019-05-16 14:10:00,42.21,42.29,42.2,42.25,16991.0,35.3703,35.4373,35.3619,35.4038,16991.0
2019-05-16 14:20:00,42.25,42.27,42.21,42.25,54384.0,35.4038,35.4206,35.3703,35.4038,54384.0
2019-05-16 14:30:00,42.25,42.27,42.17,42.27,24447.0,35.4038,35.4206,35.3368,35.4206,24447.0
2019-05-16 14:40:00,42.27,42.33,42.27,42.33,23814.0,35.4206,35.4708,35.4206,35.4708,23814.0
2019-05-16 14:50:00,42.33,42.35,42.3,42.33,18421.0,35.4708,35.4876,35.4457,35.4708,18421.0
2019-05-16 15:00:00,42.33,42.36,42.26,42.29,26680.0,35.4708,35.496,35.4122,35.4373,26680.0
2019-05-16 15:10:00,42.28,42.28,42.2,42.23,28893.0,35.4289,35.4289,35.3619,35.387,28893.0
2019-05-16 15:20:00,42.23,42.28,42.23,42.24,32026.0,35.387,35.4289,35.387,35.3954,32026.0
2019-05-16 15:30:00,42.23,42.24,42.07,42.08,63844.0,35.387,35.3954,35.253,35.2613,63844.0
2019-05-16 15:40:00,42.08,42.19,42.0,42.19,155968.0,35.2613,35.3535,35.1943,35.3535,155968.0
2019-05-16 15:50:00,42.19,42.29,42.18,42.25,277464.0,35.3535,35.4373,35.3451,35.4038,277464.0
2019-05-17 09:30:00,42.0,42.09,41.8,42.07,47547.0,35.1943,35.2697,35.0267,35.253,47547.0
2019-05-17 09:40:00,42.04,42.32,42.04,42.22,43245.0,35.2278,35.4625,35.2278,35.3787,43245.0
2019-05-17 09:50:00,42.21,42.21,41.94,42.07,26176.0,35.3703,35.3703,35.144,35.253,26176.0
2019-05-17 10:00:00,42.08,42.24,42.04,42.15,26702.0,35.2613,35.3954,35.2278,35.32,26702.0
2019-05-17 10:10:00,42.14,42.39,42.12,42.39,21590.0,35.3116,35.5211,35.2949,35.5211,21590.0
2019-05-17 10:20:00,42.4,42.54,42.35,42.44,54749.0,35.5295,35.6468,35.4876,35.563,54749.0
2019-05-17 10:30:00,42.44,42.49,42.36,42.37,23918.0,35.563,35.6049,35.496,35.5044,23918.0
2019-05-17 10:40:00,42.36,42.49,42.33,42.48,40642.0,35.496,35.6049,35.4708,35.5965,40642.0
2019-05-17 10:50:00,42.47,42.59,42.46,42.49,39635.0,35.5881,35.6887,35.5798,35.6049,39635.0
2019-05-17 11:00:00,42.5,42.54,42.29,42.3,24870.0,35.6133,35.6468,35.4373,35.4457,24870.0
2019-05-17 11:10:00,42.3,42.33,42.15,42.23,37149.0,35.4457,35.4708,35.32,35.387,37149.0
2019-05-17 11:20:00,42.23,42.24,42.08,42.1,12384.0,35.387,35.3954,35.2613,35.2781,12384.0
2019-05-17 11:30:00,42.09,42.19,41.97,42.16,37577.0,35.2697,35.3535,35.1692,35.3284,37577.0
2019-05-17 11:40:00,42.15,42.24,42.13,42.16,19468.0,35.32,35.3954,35.3032,35.3284,19468.0
2019-05-17 11:50:00,42.15,42.19,42.09,42.13,9534.0,35.32,35.3535,35.2697,35.3032,9534.0
2019-05-17 12:00:00,42.13,42.13,42.01,42.04,18766.0,35.3032,35.3032,35.2027,35.2278,18766.0
2019-05-17 12:10:00,42.02,42.03,41.97,42.01,13108.0,35.2111,35.2194,35.1692,35.2027,13108.0
2019-05-17 12:20:00,42.02,42.1,42.02,42.05,18722.0,35.2111,35.2781,35.2111,35.2362,18722.0
2019-05-17 12:30:00,42.04,42.07,41.98,42.02,18535.0,35.2278,35.253,35.1775,35.2111,18535.0
2019-05-17 12:40:00,42.03,42.14,42.01,42.13,11182.0,35.2194,35.3116,35.2027,35.3032,11182.0
2019-05-17 12:50:00,42.13,42.21,42.12,42.21,24934.0,35.3032,35.3703,35.2949,35.3703,24934.0
2019-05-17 13:00:00,42.2,42.3,42.19,42.3,34891.0,35.3619,35.4457,35.3535,35.4457,34891.0
2019-05-17 13:10:00,42.3,42.35,42.24,42.28,16599.0,35.4457,35.4876,35.3954,35.4289,16599.0
2019-05-17 13:20:00,42.27,42.29,42.19,42.19,25287.0,35.4206,35.4373,35.3535,35.3535,25287.0
2019-05-17 13:30:00,42.18,42.23,42.14,42.21,44829.0,35.3451,35.387,35.3116,35.3703,44829.0
2019-05-17 13:40:00,42.21,42.24,42.16,42.23,30450.0,35.3703,35.3954,35.3284,35.387,30450.0
2019-05-17 13:50:00,42.24,42.32,42.24,42.32,23666.0,35.3954,35.4625,35.3954,35.4625,23666.0
2019-05-17 14:00:00,42.31,42.34,42.29,42.29,17895.0,35.4541,35.4792,35.4373,35.4373,17895.0
2019-05-17 14:10:00,42.29,42.4,42.29,42.39,29309.0,35.4373,35.5295,35.4373,35.5211,29309.0
2019-05-17 14:20:00,42.39,42.4,42.35,42.37,30269.0,35.5211,35.5295,35.4876,35.5044,30269.0
2019-05-17 14:30:00,42.38,42.44,42.37,42.4,27523.0,35.5127,35.563,35.5044,35.5295,27523.0
2019-05-17 14:40:00,42.4,42.41,42.34,42.35,24735.0,35.5295,35.5379,35.4792,35.4876,24735.0
2019-05-17 14:50:00,42.35,42.45,42.32,42.42,30162.0,35.4876,35.5714,35.4625,35.5463,30162.0
2019-05-17 15:00:00,42.41,42.47,42.19,42.19,41388.0,35.5379,35.5881,35.3535,35.3535,41388.0
2019-05-17 15:10:00,42.18,42.24,42.1,42.14,43474.0,35.3451,35.3954,35.2781,35.3116,43474.0
2019-05-17 15:20:00,42.13,42.3,42.13,42.3,54065.0,35.3032,35.4457,35.3032,35.4457,54065.0
2019-05-17 15:30:00,42.3,42.3,42.11,42.13,49045.0,35.4457,35.4457,35.2865,35.3032,49045.0
2019-05-17 15:40:00,42.13,42.2,42.07,42.19,90842.0,35.3032,35.3619,35.253,35.3535,90842.0
2019-05-17 15:50:00,42.18,42.25,42.14,42.18,190923.0,35.3451,35.4038,35.3116,35.3451,190923.0
2019-05-20 09:30:00,42.13,42.3,41.8,41.95,20625.0,35.3032,35.4457,35.0267,35.1524,20625.0
2019-05-20 09:40:00,41.92,42.13,41.92,42.02,17786.0,35.1273,35.3032,35.1273,35.2111,17786.0
2019-05-20 09:50:00,42.04,42.11,41.97,42.02,33591.0,35.2278,35.2865,35.1692,35.2111,33591.0
2019-05-20 10:00:00,42.0,42.13,41.99,42.06,48597.0,35.1943,35.3032,35.1859,35.2446,48597.0
2019-05-20 10:10:00,42.04,42.09,41.93,41.93,126343.0,35.2278,35.2697,35.1357,35.1357,126343.0
2019-05-20 10:20:00,41.89,41.94,41.81,41.86,43681.0,35.1021,35.144,35.0351,35.077,43681.0
2019-05-20 10:30:00,41.86,42.02,41.8,42.02,16878.0,35.077,35.2111,35.0267,35.2111,16878.0
2019-05-20 10:40:00,42.01,42.06,41.85,41.85,55130.0,35.2027,35.2446,35.0686,35.0686,55130.0
2019-05-20 10:50:00,41.85,41.89,41.8,41.83,21065.0,35.0686,35.1021,35.0267,35.0519,21065.0
2019-05-20 11:00:00,41.84,41.87,41.72,41.72,21474.0,35.0602,35.0854,34.9597,34.9597,21474.0
2019-05-20 11:10:00,41.73,41.82,41.73,41.75,19413.0,34.9681,35.0435,34.9681,34.9848,19413.0
2019-05-20 11:20:00,41.73,41.73,41.57,41.58,36822.0,34.9681,34.9681,34.834,34.8424,36822.0
2019-05-20 11:30:00,41.61,41.69,41.5,41.56,66667.0,34.8675,34.9345,34.7753,34.8256,66667.0
2019-05-20 11:40:00,41.57,41.63,41.55,41.57,25938.0,34.834,34.8843,34.8172,34.834,25938.0
2019-05-20 11:50:00,41.57,41.61,41.47,41.52,39174.0,34.834,34.8675,34.7502,34.7921,39174.0
2019-05-20 12:00:00,41.55,41.67,41.53,41.58,25199.0,34.8172,34.9178,34.8005,34.8424,25199.0
2019-05-20 12:10:00,41.58,41.65,41.58,41.61,28784.0,34.8424,34.901,34.8424,34.8675,28784.0
2019-05-20 12:20:00,41.61,41.78,41.61,41.71,30685.0,34.8675,35.01,34.8675,34.9513,30685.0
2019-05-20 12:30:00,41.69,41.72,41.56,41.57,20366.0,34.9345,34.9597,34.8256,34.834,20366.0
2019-05-20 12:40:00,41.57,41.59,41.48,41.51,19734.0,34.834,34.8507,34.7586,34.7837,19734.0
2019-05-20 12:50:00,41.5,41.53,41.48,41.51,26246.0,34.7753,34.8005,34.7586,34.7837,26246.0
2019-05-20 13:00:00,41.51,41.55,41.48,41.51,35755.0,34.7837,34.8172,34.7586,34.7837,35755.0
2019-05-20 13:10:00,41.5,41.54,41.48,41.51,18346.0,34.7753,34.8088,34.7586,34.7837,18346.0
2019-05-20 13:20:00,41.52,41.53,41.48,41.51,28788.0,34.7921,34.8005,34.7586,34.7837,28788.0
2019-05-20 13:30:00,41.5,41.57,41.5,41.56,22181.0,34.7753,34.834,34.7753,34.8256,22181.0
2019-05-20 13:40:00,41.55,41.57,41.46,41.48,46002.0,34.8172,34.834,34.7418,34.7586,46002.0
2019-05-20 13:50:00,41.48,41.49,41.35,41.39,58058.0,34.7586,34.7669,34.6496,34.6832,58058.0
2019-05-20 14:00:00,41.39,41.42,41.29,41.3,37572.0,34.6832,34.7083,34.5994,34.6077,37572.0
2019-05-20 14:10:00,41.29,41.35,41.28,41.28,32040.0,34.5994,34.6496,34.591,34.591,32040.0
2019-05-20 14:20:00,41.28,41.36,41.27,41.34,27246.0,34.591,34.658,34.5826,34.6413,27246.0
2019-05-20 14:30:00,41.35,41.35,41.28,41.28,28563.0,34.6496,34.6496,34.591,34.591,28563.0
2019-05-20 14:40:00,41.27,41.33,41.22,41.22,32226.0,34.5826,34.6329,34.5407,34.5407,32226.0
2019-05-20 14:50:00,41.22,41.23,41.14,41.2,47319.0,34.5407,34.5491,34.4737,34.5239,47319.0
2019-05-20 15:00:00,41.21,41.21,41.11,41.13,30957.0,34.5323,34.5323,34.4485,34.4653,30957.0
2019-05-20 15:10:00,41.14,41.14,40.98,41.05,40223.0,34.4737,34.4737,34.3396,34.3982,40223.0
2019-05-20 15:20:00,41.05,41.16,41.04,41.12,82697.0,34.3982,34.4904,34.3899,34.4569,82697.0
2019-05-20 15:30:00,41.13,41.21,41.12,41.14,86214.0,34.4653,34.5323,34.4569,34.4737,86214.0
2019-05-20 15:40:00,41.14,41.16,41.0,41.0,81774.0,34.4737,34.4904,34.3563,34.3563,81774.0
2019-05-20 15:50:00,41.01,41.29,41.0,41.25,263728.0,34.3647,34.5994,34.3563,34.5658,263728.0
2019-05-21 09:30:00,41.44,41.44,41.1,41.31,23218.0,34.7251,34.7251,34.4401,34.6161,23218.0
2019-05-21 09:40:00,41.32,41.45,41.3,41.39,16647.0,34.6245,34.7334,34.6077,34.6832,16647.0
2019-05-21 09:50:00,41.41,41.6,41.37,41.59,58589.0,34.6999,34.8591,34.6664,34.8507,58589.0
2019-05-21 10:00:00,41.66,41.84,41.65,41.84,18375.0,34.9094,35.0602,34.901,35.0602,18375.0
2019-05-21 10:10:00,41.84,42.04,41.76,42.03,40774.0,35.0602,35.2278,34.9932,35.2194,40774.0
2019-05-21 10:20:00,42.04,42.08,41.94,42.0,51311.0,35.2278,35.2613,35.144,35.1943,51311.0
2019-05-21 10:30:00,41.99,42.07,41.87,41.96,35850.0,35.1859,35.253,35.0854,35.1608,35850.0
2019-05-21 10:40:00,41.97,42.09,41.94,42.08,17586.0,35.1692,35.2697,35.144,35.2613,17586.0
2019-05-21 10:50:00,42.08,42.14,42.02,42.14,32116.0,35.2613,35.3116,35.2111,35.3116,32116.0
2019-05-21 11:00:00,42.16,42.19,42.02,42.06,25783.0,35.3284,35.3535,35.2111,35.2446,25783.0
2019-05-21 11:10:00,42.1,42.17,42.06,42.16,14648.0,35.2781,35.3368,35.2446,35.3284,14648.0
2019-05-21 11:20:00,42.17,42.2,42.08,42.1,27277.0,35.3368,35.3619,35.2613,35.2781,27277.0
2019-05-21 11:30:00,42.1,42.15,42.06,42.09,23968.0,35.2781,35.32,35.2446,35.2697,23968.0
2019-05-21 11:40:00,42.1,42.11,42.01,42.09,67933.0,35.2781,35.2865,35.2027,35.2697,67933.0
2019-05-21 11:50:00,42.09,42.11,41.96,41.96,27369.0,35.2697,35.2865,35.1608,35.1608,27369.0
2019-05-21 12:00:00,41.97,42.02,41.91,41.98,48962.0,35.1692,35.2111,35.1189,35.1775,48962.0
2019-05-21 12:10:00,41.98,42.07,41.96,42.06,15442.0,35.1775,35.253,35.1608,35.2446,15442.0
2019-05-21 12:20:00,42.08,42.11,42.03,42.09,18393.0,35.2613,35.2865,35.2194,35.2697,18393.0
2019-05-21 12:30:00,42.09,42.18,42.08,42.12,24806.0,35.2697,35.3451,35.2613,35.2949,24806.0
2019-05-21 12:40:00,42.11,42.18,42.11,42.13,17165.0,35.2865,35.3451,35.2865,35.3032,17165.0
2019-05-21 12:50:00,42.14,42.19,42.07,42.19,22188.0,35.3116,35.3535,35.253,35.3535,22188.0
2019-05-21 13:00:00,42.2,42.34,42.18,42.29,23207.0,35.3619,35.4792,35.3451,35.4373,23207.0
2019-05-21 13:10:00,42.3,42.3,42.22,42.27,34007.0,35.4457,35.4457,35.3787,35.4206,34007.0
2019-05-21 13:20:00,42.26,42.26,42.14,42.19,29642.0,35.4122,35.4122,35.3116,35.3535,29642.0
2019-05-21 13:30:00,42.2,42.35,42.2,42.34,26944.0,35.3619,35.4876,35.3619,35.4792,26944.0
2019-05-21 13:40:00,42.33,42.41,42.32,42.37,27262.0,35.4708,35.5379,35.4625,35.5044,27262.0
2019-05-21 13:50:00,42.37,42.41,42.3,42.37,37340.0,35.5044,35.5379,35.4457,35.5044,37340.0
2019-05-21 14:00:00,42.37,42.57,42.35,42.56,30345.0,35.5044,35.6719,35.4876,35.6636,30345.0
2019-05-21 14:10:00,42.54,42.54,42.37,42.38,12346.0,35.6468,35.6468,35.5044,35.5127,12346.0
2019-05-21 14:20:00,42.38,42.42,42.34,42.4,14196.0,35.5127,35.5463,35.4792,35.5295,14196.0
2019-05-21 14:30:00,42.41,42.41,42.35,42.4,12596.0,35.5379,35.5379,35.4876,35.5295,12596.0
2019-05-21 14:40:00,42.4,42.4,42.34,42.34,25213.0,35.5295,35.5295,35.4792,35.4792,25213.0
2019-05-21 14:50:00,42.34,42.35,42.28,42.35,65453.0,35.4792,35.4876,35.4289,35.4876,65453.0
2019-05-21 15:00:00,42.35,42.36,42.3,42.34,16162.0,35.4876,35.496,35.4457,35.4792,16162.0
2019-05-21 15:10:00,42.34,42.37,42.27,42.28,13657.0,35.4792,35.5044,35.4206,35.4289,13657.0
2019-05-21 15:20:00,42.27,42.35,42.27,42.34,18994.0,35.4206,35.4876,35.4206,35.4792,18994.0
2019-05-21 15:30:00,42.34,42.35,42.31,42.31,45020.0,35.4792,35.4876,35.4541,35.4541,45020.0
2019-05-21 15:40:00,42.31,42.31,42.2,42.2,56282.0,35.4541,35.4541,35.3619,35.3619,56282.0
2019-05-21 15:50:00,42.21,42.31,42.17,42.19,234104.0,35.3703,35.4541,35.3368,35.3535,234104.0
2019-05-22 09:30:00,42.02,42.1,41.88,41.97,11842.0,35.2111,35.2781,35.0938,35.1692,11842.0
2019-05-22 09:40:00,41.95,42.01,41.88,41.97,22111.0,35.1524,35.2027,35.0938,35.1692,22111.0
2019-05-22 09:50:00,41.95,42.07,41.93,42.05,7833.0,35.1524,35.253,35.1357,35.2362,7833.0
2019-05-22 10:00:00,42.09,42.09,41.92,41.95,8232.0,35.2697,35.2697,35.1273,35.1524,8232.0
2019-05-22 10:10:00,41.93,41.93,41.8,41.85,23582.0,35.1357,35.1357,35.0267,35.0686,23582.0
2019-05-22 10:20:00,41.84,42.01,41.8,41.89,47602.0,35.0602,35.2027,35.0267,35.1021,47602.0
2019-05-22 10:30:00,41.85,41.9,41.7,41.81,40220.0,35.0686,35.1105,34.9429,35.0351,40220.0
2019-05-22 10:40:00,41.8,41.81,41.64,41.67,25464.0,35.0267,35.0351,34.8926,34.9178,25464.0
2019-05-22 10:50:00,41.65,41.88,41.63,41.77,63573.0,34.901,35.0938,34.8843,35.0016,63573.0
2019-05-22 11:00:00,41.77,41.8,41.67,41.75,55674.0,35.0016,35.0267,34.9178,34.9848,55674.0
2019-05-22 11:10:00,41.74,41.81,41.68,41.74,26482.0,34.9764,35.0351,34.9262,34.9764,26482.0
2019-05-22 11:20:00,41.75,41.75,41.6,41.65,32765.0,34.9848,34.9848,34.8591,34.901,32765.0
2019-05-22 11:30:00,41.67,41.7,41.47,41.55,25082.0,34.9178,34.9429,34.7502,34.8172,25082.0
2019-05-22 11:40:00,41.58,41.63,41.52,41.59,10690.0,34.8424,34.8843,34.7921,34.8507,10690.0
2019-05-22 11:50:00,41.58,41.6,41.53,41.55,22127.0,34.8424,34.8591,34.8005,34.8172,22127.0
2019-05-22 12:00:00,41.54,41.57,41.31,41.35,46381.0,34.8088,34.834,34.6161,34.6496,46381.0
2019-05-22 12:10:00,41.35,41.4,41.32,41.38,56154.0,34.6496,34.6915,34.6245,34.6748,56154.0
2019-05-22 12:20:00,41.35,41.5,41.33,41.48,13390.0,34.6496,34.7753,34.6329,34.7586,13390.0
2019-05-22 12:30:00,41.48,41.53,41.37,41.5,81901.0,34.7586,34.8005,34.6664,34.7753,81901.0
2019-05-22 12:40:00,41.48,41.49,41.4,41.45,15335.0,34.7586,34.7669,34.6915,34.7334,15335.0
2019-05-22 12:50:00,41.47,41.5,41.44,41.46,12113.0,34.7502,34.7753,34.7251,34.7418,12113.0
2019-05-22 13:00:00,41.45,41.49,41.44,41.49,23186.0,34.7334,34.7669,34.7251,34.7669,23186.0
2019-05-22 13:10:00,41.48,41.52,41.47,41.52,10981.0,34.7586,34.7921,34.7502,34.7921,10981.0
2019-05-22 13:20:00,41.52,41.54,41.45,41.54,42404.0,34.7921,34.8088,34.7334,34.8088,42404.0
2019-05-22 13:30:00,41.54,41.57,41.43,41.45,64040.0,34.8088,34.834,34.7167,34.7334,64040.0
2019-05-22 13:40:00,41.45,41.48,41.25,41.36,77505.0,34.7334,34.7586,34.5658,34.658,77505.0
2019-05-22 13:50:00,41.36,41.42,41.33,41.4,11225.0,34.658,34.7083,34.6329,34.6915,11225.0
2019-05-22 14:00:00,41.4,41.48,41.38,41.4,15489.0,34.6915,34.7586,34.6748,34.6915,15489.0
2019-05-22 14:10:00,41.4,41.46,41.37,41.45,89141.0,34.6915,34.7418,34.6664,34.7334,89141.0
2019-05-22 14:20:00,41.45,41.52,41.41,41.48,10533.0,34.7334,34.7921,34.6999,34.7586,10533.0
2019-05-22 14:30:00,41.49,41.59,41.47,41.57,11641.0,34.7669,34.8507,34.7502,34.834,11641.0
2019-05-22 14:40:00,41.57,41.66,41.55,41.62,30918.0,34.834,34.9094,34.8172,34.8759,30918.0
2019-05-22 14:50:00,41.63,41.66,41.57,41.63,9580.0,34.8843,34.9094,34.834,34.8843,9580.0
2019-05-22 15:00:00,41.61,41.62,41.57,41.59,16847.0,34.8675,34.8759,34.834,34.8507,16847.0
2019-05-22 15:10:00,41.6,41.66,41.6,41.66,24688.0,34.8591,34.9094,34.8591,34.9094,24688.0
2019-05-22 15:20:00,41.66,41.67,41.6,41.6,43470.0,34.9094,34.9178,34.8591,34.8591,43470.0
2019-05-22 15:30:00,41.61,41.67,41.6,41.65,27174.0,34.8675,34.9178,34.8591,34.901,27174.0
2019-05-22 15:40:00,41.65,41.78,41.65,41.77,40118.0,34.901,35.01,34.901,35.0016,40118.0
2019-05-22 15:50:00,41.78,41.81,41.67,41.67,99974.0,35.01,35.0351,34.9178,34.9178,99974.0
2019-05-23 09:30:00,40.97,40.97,40.2,40.29,70985.0,34.3312,34.3312,33.686,33.7614,70985.0
2019-05-23 09:40:00,40.26,40.32,39.88,40.03,121140.0,33.7363,33.7865,33.4178,33.5435,121140.0
2019-05-23 09:50:00,39.98,40.05,39.81,39.94,59570.0,33.5016,33.5603,33.3592,33.4681,59570.0
2019-05-23 10:00:00,39.89,40.1,39.89,39.98,32398.0,33.4262,33.6022,33.4262,33.5016,32398.0
2019-05-23 10:10:00,39.98,40.0,39.84,40.0,24596.0,33.5016,33.5184,33.3843,33.5184,24596.0
2019-05-23 10:20:00,39.98,39.99,39.87,39.96,209313.0,33.5016,33.51,33.4095,33.4849,209313.0
2019-05-23 10:30:00,39.96,40.2,39.93,40.08,30820.0,33.4849,33.686,33.4597,33.5854,30820.0
2019-05-23 10:40:00,40.09,40.11,39.95,40.04,76082.0,33.5938,33.6106,33.4765,33.5519,76082.0
2019-05-23 10:50:00,40.05,40.27,40.0,40.17,18963.0,33.5603,33.7446,33.5184,33.6608,18963.0
2019-05-23 11:00:00,40.17,40.19,39.94,40.09,77334.0,33.6608,33.6776,33.4681,33.5938,77334.0
2019-05-23 11:10:00,40.09,40.18,40.02,40.04,26496.0,33.5938,33.6692,33.5351,33.5519,26496.0
2019-05-23 11:20:00,40.02,40.02,39.8,39.84,54626.0,33.5351,33.5351,33.3508,33.3843,54626.0
2019-05-23 11:30:00,39.85,39.86,39.65,39.65,49265.0,33.3927,33.4011,33.2251,33.2251,49265.0
2019-05-23 11:40:00,39.66,39.68,39.5,39.59,30646.0,33.2335,33.2502,33.0994,33.1748,30646.0
2019-05-23 11:50:00,39.58,39.59,39.41,39.46,58042.0,33.1664,33.1748,33.024,33.0659,58042.0
2019-05-23 12:00:00,39.46,39.62,39.46,39.55,20563.0,33.0659,33.2,33.0659,33.1413,20563.0
2019-05-23 12:10:00,39.56,39.67,39.55,39.6,38931.0,33.1497,33.2419,33.1413,33.1832,38931.0
2019-05-23 12:20:00,39.59,39.65,39.51,39.53,79721.0,33.1748,33.2251,33.1078,33.1245,79721.0
2019-05-23 12:30:00,39.52,39.54,39.45,39.51,25573.0,33.1162,33.1329,33.0575,33.1078,25573.0
2019-05-23 12:40:00,39.5,39.57,39.49,39.57,15760.0,33.0994,33.1581,33.091,33.1581,15760.0
2019-05-23 12:50:00,39.6,39.67,39.6,39.64,39010.0,33.1832,33.2419,33.1832,33.2167,39010.0
2019-05-23 13:00:00,39.63,39.65,39.54,39.58,138188.0,33.2083,33.2251,33.1329,33.1664,138188.0
2019-05-23 13:10:00,39.57,39.61,39.53,39.57,13060.0,33.1581,33.1916,33.1245,33.1581,13060.0
2019-05-23 13:20:00,39.57,39.58,39.52,39.54,22989.0,33.1581,33.1664,33.1162,33.1329,22989.0
2019-05-23 13:30:00,39.52,39.62,39.51,39.61,14363.0,33.1162,33.2,33.1078,33.1916,14363.0
2019-05-23 13:40:00,39.61,39.61,39.52,39.52,9871.0,33.1916,33.1916,33.1162,33.1162,9871.0
2019-05-23 13:50:00,39.52,39.53,39.47,39.51,16226.0,33.1162,33.1245,33.0743,33.1078,16226.0
2019-05-23 14:00:00,39.52,39.56,39.48,39.49,8079.0,33.1162,33.1497,33.0826,33.091,8079.0
2019-05-23 14:10:00,39.47,39.49,39.45,39.48,13223.0,33.0743,33.091,33.0575,33.0826,13223.0
2019-05-23 14:20:00,39.48,39.59,39.48,39.56,17483.0,33.0826,33.1748,33.0826,33.1497,17483.0
2019-05-23 14:30:00,39.57,39.63,39.56,39.61,9380.0,33.1581,33.2083,33.1497,33.1916,9380.0
2019-05-23 14:40:00,39.61,39.77,39.6,39.72,44337.0,33.1916,33.3257,33.1832,33.2838,44337.0
2019-05-23 14:50:00,39.72,39.84,39.72,39.79,46135.0,33.2838,33.3843,33.2838,33.3424,46135.0
2019-05-23 15:00:00,39.79,39.88,39.77,39.84,32555.0,33.3424,33.4178,33.3257,33.3843,32555.0
2019-05-23 15:10:00,39.85,40.02,39.85,40.0,43340.0,33.3927,33.5351,33.3927,33.5184,43340.0
2019-05-23 15:20:00,40.0,40.05,39.95,39.98,41319.0,33.5184,33.5603,33.4765,33.5016,41319.0
2019-05-23 15:30:00,39.97,40.04,39.91,39.98,29831.0,33.4932,33.5519,33.443,33.5016,29831.0
2019-05-23 15:40:00,39.98,40.08,39.91,40.06,97857.0,33.5016,33.5854,33.443,33.5687,97857.0
2019-05-23 15:50:00,40.06,40.21,40.02,40.11,186509.0,33.5687,33.6944,33.5351,33.6106,186509.0
2019-05-24 09:30:00,40.57,40.73,40.45,40.6,22750.0,33.996,34.1301,33.8955,34.0212,22750.0
2019-05-24 09:40:00,40.66,40.79,40.59,40.67,42892.0,34.0714,34.1804,34.0128,34.0798,42892.0
2019-05-24 09:50:00,40.68,40.93,40.64,40.76,40416.0,34.0882,34.2977,34.0547,34.1552,40416.0
2019-05-24 10:00:00,40.77,40.96,40.71,40.82,18639.0,34.1636,34.3228,34.1133,34.2055,18639.0
2019-05-24 10:10:00,40.83,41.11,40.82,40.98,29810.0,34.2139,34.4485,34.2055,34.3396,29810.0
2019-05-24 10:20:00,40.96,41.03,40.74,40.77,98186.0,34.3228,34.3815,34.1385,34.1636,98186.0
2019-05-24 10:30:00,40.78,40.94,40.71,40.89,142209.0,34.172,34.3061,34.1133,34.2642,142209.0
2019-05-24 10:40:00,40.87,40.9,40.39,40.39,210700.0,34.2474,34.2726,33.8452,33.8452,210700.0
2019-05-24 10:50:00,40.39,40.41,40.15,40.17,88320.0,33.8452,33.862,33.6441,33.6608,88320.0
2019-05-24 11:00:00,40.18,40.29,40.12,40.13,87086.0,33.6692,33.7614,33.6189,33.6273,87086.0
2019-05-24 11:10:00,40.13,40.13,39.89,39.91,96547.0,33.6273,33.6273,33.4262,33.443,96547.0
2019-05-24 11:20:00,39.93,40.03,39.9,39.99,40277.0,33.4597,33.5435,33.4346,33.51,40277.0
2019-05-24 11:30:00,40.01,40.2,40.01,40.11,27062.0,33.5268,33.686,33.5268,33.6106,27062.0
2019-05-24 11:40:00,40.1,40.28,40.09,40.17,27991.0,33.6022,33.753,33.5938,33.6608,27991.0
2019-05-24 11:50:00,40.18,40.31,40.13,40.13,46188.0,33.6692,33.7782,33.6273,33.6273,46188.0
2019-05-24 12:00:00,40.13,40.13,40.05,40.08,8876.0,33.6273,33.6273,33.5603,33.5854,8876.0
2019-05-24 12:10:00,40.05,40.06,39.95,40.01,30612.0,33.5603,33.5687,33.4765,33.5268,30612.0
2019-05-24 12:20:00,40.02,40.08,39.99,40.05,9964.0,33.5351,33.5854,33.51,33.5603,9964.0
2019-05-24 12:30:00,40.07,40.09,40.04,40.09,9590.0,33.577,33.5938,33.5519,33.5938,9590.0
2019-05-24 12:40:00,40.1,40.12,40.04,40.08,23526.0,33.6022,33.6189,33.5519,33.5854,23526.0
2019-05-24 12:50:00,40.08,40.08,39.99,40.06,9944.0,33.5854,33.5854,33.51,33.5687,9944.0
2019-05-24 13:00:00,40.07,40.16,40.07,40.08,10930.0,33.577,33.6525,33.577,33.5854,10930.0
2019-05-24 13:10:00,40.09,40.22,40.09,40.22,14833.0,33.5938,33.7027,33.5938,33.7027,14833.0
2019-05-24 13:20:00,40.23,40.28,40.21,40.21,7147.0,33.7111,33.753,33.6944,33.6944,7147.0
2019-05-24 13:30:00,40.21,40.24,40.18,40.22,12016.0,33.6944,33.7195,33.6692,33.7027,12016.0
2019-05-24 13:40:00,40.23,40.33,40.19,40.3,25871.0,33.7111,33.7949,33.6776,33.7698,25871.0
2019-05-24 13:50:00,40.3,40.33,40.23,40.25,15945.0,33.7698,33.7949,33.7111,33.7279,15945.0
2019-05-24 14:00:00,40.25,40.3,40.2,40.28,30972.0,33.7279,33.7698,33.686,33.753,30972.0
2019-05-24 14:10:00,40.27,40.29,40.2,40.28,75665.0,33.7446,33.7614,33.686,33.753,75665.0
2019-05-24 14:20:00,40.28,40.31,40.23,40.26,26116.0,33.753,33.7782,33.7111,33.7363,26116.0
2019-05-24 14:30:00,40.28,40.32,40.24,40.3,6890.0,33.753,33.7865,33.7195,33.7698,6890.0
2019-05-24 14:40:00,40.32,40.34,40.26,40.27,7326.0,33.7865,33.8033,33.7363,33.7446,7326.0
2019-05-24 14:50:00,40.27,40.35,40.27,40.3,11679.0,33.7446,33.8117,33.7446,33.7698,11679.0
2019-05-24 15:00:00,40.3,40.36,40.3,40.36,11735.0,33.7698,33.8201,33.7698,33.8201,11735.0
2019-05-24 15:10:00,40.38,40.41,40.35,40.36,12555.0,33.8368,33.862,33.8117,33.8201,12555.0
2019-05-24 15:20:00,40.37,40.41,40.36,40.41,17111.0,33.8284,33.862,33.8201,33.862,17111.0
2019-05-24 15:30:00,40.41,40.42,40.38,40.39,19591.0,33.862,33.8703,33.8368,33.8452,19591.0
2019-05-24 15:40:00,40.38,40.41,40.34,40.37,29130.0,33.8368,33.862,33.8033,33.8284,29130.0
2019-05-24 15:50:00,40.37,40.49,40.35,40.45,122883.0,33.8284,33.929,33.8117,33.8955,122883.0
2019-05-28 09:30:00,40.47,40.55,40.37,40.47,23200.0,33.9122,33.9793,33.8284,33.9122,23200.0
2019-05-28 09:40:00,40.59,40.67,40.53,40.62,32868.0,34.0128,34.0798,33.9625,34.0379,32868.0
2019-05-28 09:50:00,40.62,40.63,40.49,40.55,21729.0,34.0379,34.0463,33.929,33.9793,21729.0
2019-05-28 10:00:00,40.57,40.65,40.46,40.47,33853.0,33.996,34.0631,33.9039,33.9122,33853.0
2019-05-28 10:10:00,40.43,40.59,40.42,40.5,11724.0,33.8787,34.0128,33.8703,33.9374,11724.0
2019-05-28 10:20:00,40.52,40.63,40.52,40.59,14741.0,33.9541,34.0463,33.9541,34.0128,14741.0
2019-05-28 10:30:00,40.58,40.68,40.49,40.52,18054.0,34.0044,34.0882,33.929,33.9541,18054.0
2019-05-28 10:40:00,40.52,40.71,40.52,40.71,14590.0,33.9541,34.1133,33.9541,34.1133,14590.0
2019-05-28 10:50:00,40.73,40.73,40.58,40.6,14995.0,34.1301,34.1301,34.0044,34.0212,14995.0
2019-05-28 11:00:00,40.65,40.68,40.59,40.59,14290.0,34.0631,34.0882,34.0128,34.0128,14290.0
2019-05-28 11:10:00,40.59,40.64,40.56,40.6,8726.0,34.0128,34.0547,33.9876,34.0212,8726.0
2019-05-28 11:20:00,40.58,40.62,40.53,40.53,17338.0,34.0044,34.0379,33.9625,33.9625,17338.0
2019-05-28 11:30:00,40.53,40.64,40.48,40.59,39357.0,33.9625,34.0547,33.9206,34.0128,39357.0
2019-05-28 11:40:00,40.61,40.64,40.56,40.6,7028.0,34.0295,34.0547,33.9876,34.0212,7028.0
2019-05-28 11:50:00,40.6,40.62,40.52,40.6,9012.0,34.0212,34.0379,33.9541,34.0212,9012.0
2019-05-28 12:00:00,40.61,40.61,40.54,40.58,12555.0,34.0295,34.0295,33.9709,34.0044,12555.0
2019-05-28 12:10:00,40.59,40.61,40.34,40.4,101520.0,34.0128,34.0295,33.8033,33.8536,101520.0
2019-05-28 12:20:00,40.38,40.46,40.36,40.45,19627.0,33.8368,33.9039,33.8201,33.8955,19627.0
2019-05-28 12:30:00,40.44,40.45,40.32,40.41,19058.0,33.8871,33.8955,33.7865,33.862,19058.0
2019-05-28 12:40:00,40.41,40.43,40.36,40.39,7559.0,33.862,33.8787,33.8201,33.8452,7559.0
2019-05-28 12:50:00,40.39,40.45,40.37,40.39,5982.0,33.8452,33.8955,33.8284,33.8452,5982.0
2019-05-28 13:00:00,40.38,40.46,40.38,40.43,11108.0,33.8368,33.9039,33.8368,33.8787,11108.0
2019-05-28 13:10:00,40.41,40.43,40.37,40.39,7137.0,33.862,33.8787,33.8284,33.8452,7137.0
2019-05-28 13:20:00,40.37,40.39,40.29,40.29,59299.0,33.8284,33.8452,33.7614,33.7614,59299.0
2019-05-28 13:30:00,40.3,40.31,40.21,40.21,33462.0,33.7698,33.7782,33.6944,33.6944,33462.0
2019-05-28 13:40:00,40.21,40.23,40.08,40.09,26777.0,33.6944,33.7111,33.5854,33.5938,26777.0
2019-05-28 13:50:00,40.09,40.1,40.04,40.08,6350.0,33.5938,33.6022,33.5519,33.5854,6350.0
2019-05-28 14:00:00,40.09,40.1,39.93,39.93,16511.0,33.5938,33.6022,33.4597,33.4597,16511.0
2019-05-28 14:10:00,39.93,39.98,39.92,39.96,20221.0,33.4597,33.5016,33.4514,33.4849,20221.0
2019-05-28 14:20:00,39.95,39.95,39.82,39.83,27443.0,33.4765,33.4765,33.3676,33.3759,27443.0
2019-05-28 14:30:00,39.81,39.86,39.78,39.78,22261.0,33.3592,33.4011,33.334,33.334,22261.0
2019-05-28 14:40:00,39.79,39.81,39.74,39.77,32560.0,33.3424,33.3592,33.3005,33.3257,32560.0
2019-05-28 14:50:00,39.77,39.81,39.73,39.77,21060.0,33.3257,33.3592,33.2921,33.3257,21060.0
2019-05-28 15:00:00,39.76,39.78,39.73,39.73,18967.0,33.3173,33.334,33.2921,33.2921,18967.0
2019-05-28 15:10:00,39.73,39.73,39.57,39.58,53126.0,33.2921,33.2921,33.1581,33.1664,53126.0
2019-05-28 15:20:00,39.58,39.59,39.51,39.51,36506.0,33.1664,33.1748,33.1078,33.1078,36506.0
2019-05-28 15:30:00,39.51,39.52,39.31,39.41,82937.0,33.1078,33.1162,32.9402,33.024,82937.0
2019-05-28 15:40:00,39.42,39.44,39.34,39.39,76283.0,33.0324,33.0491,32.9653,33.0072,76283.0
2019-05-28 15:50:00,39.38,39.4,39.31,39.39,212754.0,32.9989,33.0156,32.9402,33.0072,212754.0
2019-05-29 09:30:00,38.71,38.97,37.9,37.94,97833.0,32.4374,32.6553,31.7587,31.7922,97833.0
2019-05-29 09:40:00,37.94,37.94,37.6,37.89,151246.0,31.7922,31.7922,31.5073,31.7503,151246.0
2019-05-29 09:50:00,37.89,37.93,37.52,37.54,107159.0,31.7503,31.7838,31.4402,31.457,107159.0
2019-05-29 10:00:00,37.56,37.81,37.44,37.76,82164.0,31.4738,31.6833,31.3732,31.6414,82164.0
2019-05-29 10:10:00,37.77,38.17,37.67,38.16,94323.0,31.6497,31.9849,31.5659,31.9765,94323.0
2019-05-29 10:20:00,38.14,38.16,38.01,38.08,49488.0,31.9598,31.9765,31.8508,31.9095,49488.0
2019-05-29 10:30:00,38.08,38.09,37.98,38.05,69758.0,31.9095,31.9179,31.8257,31.8844,69758.0
2019-05-29 10:40:00,38.04,38.1,37.91,37.97,38559.0,31.876,31.9263,31.7671,31.8173,38559.0
2019-05-29 10:50:00,37.96,38.01,37.92,37.96,42472.0,31.809,31.8508,31.7754,31.809,42472.0
2019-05-29 11:00:00,37.96,38.04,37.94,37.97,44111.0,31.809,31.876,31.7922,31.8173,44111.0
2019-05-29 11:10:00,37.97,37.98,37.85,37.86,47066.0,31.8173,31.8257,31.7168,31.7252,47066.0
2019-05-29 11:20:00,37.85,37.88,37.77,37.86,55501.0,31.7168,31.7419,31.6497,31.7252,55501.0
2019-05-29 11:30:00,37.86,37.97,37.85,37.91,44364.0,31.7252,31.8173,31.7168,31.7671,44364.0
2019-05-29 11:40:00,37.91,37.97,37.81,37.94,189969.0,31.7671,31.8173,31.6833,31.7922,189969.0
2019-05-29 11:50:00,37.94,38.08,37.83,38.08,151062.0,31.7922,31.9095,31.7,31.9095,151062.0
2019-05-29 12:00:00,38.09,38.32,38.08,38.3,36935.0,31.9179,32.1106,31.9095,32.0939,36935.0
2019-05-29 12:10:00,38.28,38.3,38.21,38.23,22494.0,32.0771,32.0939,32.0184,32.0352,22494.0
2019-05-29 12:20:00,38.23,38.24,38.14,38.17,16649.0,32.0352,32.0436,31.9598,31.9849,16649.0
2019-05-29 12:30:00,38.17,38.24,38.14,38.17,24336.0,31.9849,32.0436,31.9598,31.9849,24336.0
2019-05-29 12:40:00,38.18,38.21,38.15,38.15,15679.0,31.9933,32.0184,31.9682,31.9682,15679.0
2019-05-29 12:50:00,38.14,38.17,38.13,38.16,17919.0,31.9598,31.9849,31.9514,31.9765,17919.0
2019-05-29 13:00:00,38.16,38.45,38.16,38.44,46894.0,31.9765,32.2196,31.9765,32.2112,46894.0
2019-05-29 13:10:00,38.45,38.54,38.35,38.38,27028.0,32.2196,32.295,32.1358,32.1609,27028.0
2019-05-29 13:20:00,38.38,38.52,38.37,38.51,17120.0,32.1609,32.2782,32.1525,32.2698,17120.0
2019-05-29 13:30:00,38.51,38.57,38.51,38.56,23714.0,32.2698,32.3201,32.2698,32.3117,23714.0
2019-05-29 13:40:00,38.57,38.58,38.48,38.56,18800.0,32.3201,32.3285,32.2447,32.3117,18800.0
2019-05-29 13:50:00,38.55,38.57,38.48,38.57,16938.0,32.3033,32.3201,32.2447,32.3201,16938.0
2019-05-29 14:00:00,38.55,38.65,38.55,38.6,26051.0,32.3033,32.3871,32.3033,32.3452,26051.0
2019-05-29 14:10:00,38.59,38.66,38.55,38.64,47095.0,32.3369,32.3955,32.3033,32.3788,47095.0
2019-05-29 14:20:00,38.65,38.72,38.65,38.72,15800.0,32.3871,32.4458,32.3871,32.4458,15800.0
2019-05-29 14:30:00,38.72,38.74,38.67,38.73,21529.0,32.4458,32.4626,32.4039,32.4542,21529.0
2019-05-29 14:40:00,38.7,38.77,38.64,38.73,23732.0,32.429,32.4877,32.3788,32.4542,23732.0
2019-05-29 14:50:00,38.73,38.83,38.7,38.79,27024.0,32.4542,32.538,32.429,32.5045,27024.0
2019-05-29 15:00:00,38.78,38.78,38.64,38.72,24863.0,32.4961,32.4961,32.3788,32.4458,24863.0
2019-05-29 15:10:00,38.71,38.88,38.69,38.87,24560.0,32.4374,32.5799,32.4207,32.5715,24560.0
2019-05-29 15:20:00,38.88,39.0,38.87,38.98,39246.0,32.5799,32.6804,32.5715,32.6637,39246.0
2019-05-29 15:30:00,38.97,39.16,38.93,39.12,62319.0,32.6553,32.8145,32.6218,32.781,62319.0
2019-05-29 15:40:00,39.13,39.24,39.12,39.22,108631.0,32.7894,32.8815,32.781,32.8648,108631.0
2019-05-29 15:50:00,39.21,39.22,39.11,39.12,267270.0,32.8564,32.8648,32.7726,32.781,267270.0
2019-05-30 09:30:00,39.22,39.49,39.05,39.14,23014.0,32.8648,33.091,32.7223,32.7977,23014.0
2019-05-30 09:40:00,39.12,39.25,39.02,39.23,22519.0,32.781,32.8899,32.6972,32.8732,22519.0
2019-05-30 09:50:00,39.2,39.37,39.19,39.31,13702.0,32.848,32.9905,32.8396,32.9402,13702.0
2019-05-30 10:00:00,39.27,39.33,39.19,39.19,12655.0,32.9067,32.957,32.8396,32.8396,12655.0
2019-05-30 10:10:00,39.18,39.46,39.16,39.36,18845.0,32.8313,33.0659,32.8145,32.9821,18845.0
2019-05-30 10:20:00,39.34,39.51,39.27,39.51,35296.0,32.9653,33.1078,32.9067,33.1078,35296.0
2019-05-30 10:30:00,39.53,39.6,39.49,39.55,45464.0,33.1245,33.1832,33.091,33.1413,45464.0
2019-05-30 10:40:00,39.56,39.56,39.34,39.4,30727.0,33.1497,33.1497,32.9653,33.0156,30727.0
2019-05-30 10:50:00,39.4,39.42,39.34,39.41,24972.0,33.0156,33.0324,32.9653,33.024,24972.0
2019-05-30 11:00:00,39.41,39.41,39.1,39.14,136636.0,33.024,33.024,32.7642,32.7977,136636.0
2019-05-30 11:10:00,39.15,39.27,39.12,39.12,45064.0,32.8061,32.9067,32.781,32.781,45064.0
2019-05-30 11:20:00,39.12,39.18,38.97,39.0,87388.0,32.781,32.8313,32.6553,32.6804,87388.0
2019-05-30 11:30:00,39.01,39.05,38.84,38.9,38379.0,32.6888,32.7223,32.5464,32.5966,38379.0
2019-05-30 11:40:00,38.93,39.08,38.93,39.01,28882.0,32.6218,32.7475,32.6218,32.6888,28882.0
2019-05-30 11:50:00,39.06,39.11,39.0,39.09,10461.0,32.7307,32.7726,32.6804,32.7558,10461.0
2019-05-30 12:00:00,39.11,39.17,39.01,39.11,73437.0,32.7726,32.8229,32.6888,32.7726,73437.0
2019-05-30 12:10:00,39.14,39.35,39.14,39.32,13699.0,32.7977,32.9737,32.7977,32.9486,13699.0
2019-05-30 12:20:00,39.3,39.35,39.28,39.31,111912.0,32.9318,32.9737,32.9151,32.9402,111912.0
2019-05-30 12:30:00,39.29,39.33,39.25,39.32,40207.0,32.9234,32.957,32.8899,32.9486,40207.0
2019-05-30 12:40:00,39.33,39.46,39.31,39.41,9967.0,32.957,33.0659,32.9402,33.024,9967.0
2019-05-30 12:50:00,39.43,39.54,39.4,39.47,79985.0,33.0408,33.1329,33.0156,33.0743,79985.0
2019-05-30 13:00:00,39.48,39.48,39.4,39.42,10182.0,33.0826,33.0826,33.0156,33.0324,10182.0
2019-05-30 13:10:00,39.44,39.51,39.44,39.48,9063.0,33.0491,33.1078,33.0491,33.0826,9063.0
2019-05-30 13:20:00,39.5,39.52,39.45,39.48,20777.0,33.0994,33.1162,33.0575,33.0826,20777.0
2019-05-30 13:30:00,39.5,39.5,39.42,39.45,9229.0,33.0994,33.0994,33.0324,33.0575,9229.0
2019-05-30 13:40:00,39.45,39.47,39.39,39.46,42497.0,33.0575,33.0743,33.0072,33.0659,42497.0
2019-05-30 13:50:00,39.47,39.54,39.47,39.49,30499.0,33.0743,33.1329,33.0743,33.091,30499.0
2019-05-30 14:00:00,39.49,39.51,39.43,39.48,17020.0,33.091,33.1078,33.0408,33.0826,17020.0
2019-05-30 14:10:00,39.49,39.49,39.32,39.33,12299.0,33.091,33.091,32.9486,32.957,12299.0
2019-05-30 14:20:00,39.35,39.35,39.24,39.27,12815.0,32.9737,32.9737,32.8815,32.9067,12815.0
2019-05-30 14:30:00,39.27,39.27,39.16,39.16,41422.0,32.9067,32.9067,32.8145,32.8145,41422.0
2019-05-30 14:40:00,39.15,39.19,39.0,39.0,63941.0,32.8061,32.8396,32.6804,32.6804,63941.0
2019-05-30 14:50:00,39.03,39.24,39.03,39.22,10997.0,32.7056,32.8815,32.7056,32.8648,10997.0
2019-05-30 15:00:00,39.22,39.23,39.02,39.06,15135.0,32.8648,32.8732,32.6972,32.7307,15135.0
2019-05-30 15:10:00,39.07,39.13,39.03,39.05,41520.0,32.7391,32.7894,32.7056,32.7223,41520.0
2019-05-30 15:20:00,39.05,39.05,38.97,38.98,62065.0,32.7223,32.7223,32.6553,32.6637,62065.0
2019-05-30 15:30:00,38.98,39.14,38.92,39.1,50403.0,32.6637,32.7977,32.6134,32.7642,50403.0
2019-05-30 15:40:00,39.11,39.11,39.01,39.04,52949.0,32.7726,32.7726,32.6888,32.7139,52949.0
2019-05-30 15:50:00,39.04,39.06,38.94,39.03,127516.0,32.7139,32.7307,32.6302,32.7056,127516.0
2019-05-31 09:30:00,38.47,38.58,38.31,38.48,114877.0,32.2363,32.3285,32.1022,32.2447,114877.0
2019-05-31 09:40:00,38.48,38.48,38.25,38.44,13208.0,32.2447,32.2447,32.052,32.2112,13208.0
2019-05-31 09:50:00,38.46,38.55,38.36,38.47,42525.0,32.2279,32.3033,32.1441,32.2363,42525.0
2019-05-31 10:00:00,38.52,38.63,38.37,38.6,80502.0,32.2782,32.3704,32.1525,32.3452,80502.0
2019-05-31 10:10:00,38.59,38.73,38.56,38.64,57273.0,32.3369,32.4542,32.3117,32.3788,57273.0
2019-05-31 10:20:00,38.67,38.96,38.58,38.9,114306.0,32.4039,32.6469,32.3285,32.5966,114306.0
2019-05-31 10:30:00,38.89,38.92,38.79,38.85,47338.0,32.5883,32.6134,32.5045,32.5547,47338.0
2019-05-31 10:40:00,38.87,38.87,38.62,38.67,44522.0,32.5715,32.5715,32.362,32.4039,44522.0
2019-05-31 10:50:00,38.68,38.74,38.64,38.69,44548.0,32.4123,32.4626,32.3788,32.4207,44548.0
2019-05-31 11:00:00,38.68,38.71,38.64,38.66,30618.0,32.4123,32.4374,32.3788,32.3955,30618.0
2019-05-31 11:10:00,38.65,38.77,38.64,38.75,28987.0,32.3871,32.4877,32.3788,32.4709,28987.0
2019-05-31 11:20:00,38.75,38.86,38.7,38.86,83637.0,32.4709,32.5631,32.429,32.5631,83637.0
2019-05-31 11:30:00,38.87,38.94,38.71,38.72,20531.0,32.5715,32.6302,32.4374,32.4458,20531.0
2019-05-31 11:40:00,38.72,38.75,38.66,38.68,23008.0,32.4458,32.4709,32.3955,32.4123,23008.0
2019-05-31 11:50:00,38.68,38.72,38.65,38.7,20716.0,32.4123,32.4458,32.3871,32.429,20716.0
2019-05-31 12:00:00,38.7,38.75,38.68,38.74,17562.0,32.429,32.4709,32.4123,32.4626,17562.0
2019-05-31 12:10:00,38.73,38.74,38.68,38.69,47969.0,32.4542,32.4626,32.4123,32.4207,47969.0
2019-05-31 12:20:00,38.69,38.7,38.57,38.59,11491.0,32.4207,32.429,32.3201,32.3369,11491.0
2019-05-31 12:30:00,38.59,38.64,38.57,38.61,11943.0,32.3369,32.3788,32.3201,32.3536,11943.0
2019-05-31 12:40:00,38.61,38.67,38.59,38.66,12492.0,32.3536,32.4039,32.3369,32.3955,12492.0
2019-05-31 12:50:00,38.67,38.7,38.63,38.69,17050.0,32.4039,32.429,32.3704,32.4207,17050.0
2019-05-31 13:00:00,38.68,38.71,38.65,38.71,12824.0,32.4123,32.4374,32.3871,32.4374,12824.0
2019-05-31 13:10:00,38.71,38.77,38.67,38.67,10780.0,32.4374,32.4877,32.4039,32.4039,10780.0
2019-05-31 13:20:00,38.68,38.69,38.61,38.63,22100.0,32.4123,32.4207,32.3536,32.3704,22100.0
2019-05-31 13:30:00,38.64,38.73,38.63,38.69,84196.0,32.3788,32.4542,32.3704,32.4207,84196.0
2019-05-31 13:40:00,38.68,38.69,38.63,38.68,14680.0,32.4123,32.4207,32.3704,32.4123,14680.0
2019-05-31 13:50:00,38.68,38.69,38.63,38.67,13823.0,32.4123,32.4207,32.3704,32.4039,13823.0
2019-05-31 14:00:00,38.67,38.69,38.61,38.63,15625.0,32.4039,32.4207,32.3536,32.3704,15625.0
2019-05-31 14:10:00,38.62,38.65,38.59,38.6,12619.0,32.362,32.3871,32.3369,32.3452,12619.0
2019-05-31 14:20:00,38.59,38.63,38.58,38.61,10480.0,32.3369,32.3704,32.3285,32.3536,10480.0
2019-05-31 14:30:00,38.62,38.62,38.53,38.55,13316.0,32.362,32.362,32.2866,32.3033,13316.0
2019-05-31 14:40:00,38.55,38.65,38.55,38.61,26322.0,32.3033,32.3871,32.3033,32.3536,26322.0
2019-05-31 14:50:00,38.61,38.66,38.6,38.61,28478.0,32.3536,32.3955,32.3452,32.3536,28478.0
2019-05-31 15:00:00,38.61,38.65,38.56,38.56,48288.0,32.3536,32.3871,32.3117,32.3117,48288.0
2019-05-31 15:10:00,38.56,38.57,38.49,38.51,47309.0,32.3117,32.3201,32.2531,32.2698,47309.0
2019-05-31 15:20:00,38.5,38.5,38.31,38.33,59634.0,32.2614,32.2614,32.1022,32.119,59634.0
2019-05-31 15:30:00,38.32,38.34,38.23,38.25,64891.0,32.1106,32.1274,32.0352,32.052,64891.0
2019-05-31 15:40:00,38.25,38.3,38.23,38.3,101352.0,32.052,32.0939,32.0352,32.0939,101352.0
2019-05-31 15:50:00,38.3,38.52,38.27,38.45,412424.0,32.0939,32.2782,32.0687,32.2196,412424.0
2019-06-03 09:30:00,39.02,39.34,38.97,39.25,52374.0,32.6972,32.9653,32.6553,32.8899,52374.0
2019-06-03 09:40:00,39.27,39.42,39.12,39.17,36652.0,32.9067,33.0324,32.781,32.8229,36652.0
2019-06-03 09:50:00,39.16,39.32,39.15,39.25,55502.0,32.8145,32.9486,32.8061,32.8899,55502.0
2019-06-03 10:00:00,39.23,39.54,39.17,39.52,86613.0,32.8732,33.1329,32.8229,33.1162,86613.0
2019-06-03 10:10:00,39.5,39.73,39.47,39.73,34182.0,33.0994,33.2921,33.0743,33.2921,34182.0
2019-06-03 10:20:00,39.72,39.81,39.53,39.77,63979.0,33.2838,33.3592,33.1245,33.3257,63979.0
2019-06-03 10:30:00,39.79,39.92,39.67,39.7,43137.0,33.3424,33.4514,33.2419,33.267,43137.0
2019-06-03 10:40:00,39.7,39.95,39.7,39.89,38542.0,33.267,33.4765,33.267,33.4262,38542.0
2019-06-03 10:50:00,39.87,40.08,39.82,40.04,23845.0,33.4095,33.5854,33.3676,33.5519,23845.0
2019-06-03 11:00:00,40.07,40.07,39.83,39.93,75289.0,33.577,33.577,33.3759,33.4597,75289.0
2019-06-03 11:10:00,39.94,39.97,39.86,39.9,67909.0,33.4681,33.4932,33.4011,33.4346,67909.0
2019-06-03 11:20:00,39.88,39.89,39.67,39.69,120477.0,33.4178,33.4262,33.2419,33.2586,120477.0
2019-06-03 11:30:00,39.7,39.82,39.66,39.79,37304.0,33.267,33.3676,33.2335,33.3424,37304.0
2019-06-03 11:40:00,39.79,39.82,39.71,39.75,33909.0,33.3424,33.3676,33.2754,33.3089,33909.0
2019-06-03 11:50:00,39.75,39.77,39.6,39.64,21368.0,33.3089,33.3257,33.1832,33.2167,21368.0
2019-06-03 12:00:00,39.62,39.69,39.59,39.68,26845.0,33.2,33.2586,33.1748,33.2502,26845.0
2019-06-03 12:10:00,39.68,39.7,39.6,39.67,42736.0,33.2502,33.267,33.1832,33.2419,42736.0
2019-06-03 12:20:00,39.66,39.7,39.6,39.62,28063.0,33.2335,33.267,33.1832,33.2,28063.0
2019-06-03 12:30:00,39.61,39.68,39.56,39.68,68731.0,33.1916,33.2502,33.1497,33.2502,68731.0
2019-06-03 12:40:00,39.67,39.75,39.63,39.73,31891.0,33.2419,33.3089,33.2083,33.2921,31891.0
2019-06-03 12:50:00,39.72,39.77,39.68,39.69,20991.0,33.2838,33.3257,33.2502,33.2586,20991.0
2019-06-03 13:00:00,39.7,39.74,39.66,39.74,29916.0,33.267,33.3005,33.2335,33.3005,29916.0
2019-06-03 13:10:00,39.75,39.86,39.73,39.8,13283.0,33.3089,33.4011,33.2921,33.3508,13283.0
2019-06-03 13:20:00,39.8,39.99,39.75,39.86,29333.0,33.3508,33.51,33.3089,33.4011,29333.0
2019-06-03 13:30:00,39.86,39.87,39.73,39.77,19910.0,33.4011,33.4095,33.2921,33.3257,19910.0
2019-06-03 13:40:00,39.76,39.93,39.74,39.76,21619.0,33.3173,33.4597,33.3005,33.3173,21619.0
2019-06-03 13:50:00,39.76,39.95,39.75,39.9,27450.0,33.3173,33.4765,33.3089,33.4346,27450.0
2019-06-03 14:00:00,39.91,39.99,39.85,39.99,43204.0,33.443,33.51,33.3927,33.51,43204.0
2019-06-03 14:10:00,39.99,40.15,39.99,40.14,44488.0,33.51,33.6441,33.51,33.6357,44488.0
2019-06-03 14:20:00,40.12,40.21,40.09,40.21,82597.0,33.6189,33.6944,33.5938,33.6944,82597.0
2019-06-03 14:30:00,40.21,40.27,40.03,40.04,32835.0,33.6944,33.7446,33.5435,33.5519,32835.0
2019-06-03 14:40:00,40.04,40.04,39.75,39.77,30239.0,33.5519,33.5519,33.3089,33.3257,30239.0
2019-06-03 14:50:00,39.72,39.85,39.69,39.75,68922.0,33.2838,33.3927,33.2586,33.3089,68922.0
2019-06-03 15:00:00,39.73,39.74,39.57,39.72,42011.0,33.2921,33.3005,33.1581,33.2838,42011.0
2019-06-03 15:10:00,39.69,39.76,39.55,39.72,96764.0,33.2586,33.3173,33.1413,33.2838,96764.0
2019-06-03 15:20:00,39.73,39.77,39.6,39.64,80173.0,33.2921,33.3257,33.1832,33.2167,80173.0
2019-06-03 15:30:00,39.64,39.64,39.46,39.47,98566.0,33.2167,33.2167,33.0659,33.0743,98566.0
2019-06-03 15:40:00,39.47,39.59,39.33,39.33,168413.0,33.0743,33.1748,32.957,32.957,168413.0
2019-06-03 15:50:00,39.34,39.56,39.33,39.45,615860.0,32.9653,33.1497,32.957,33.0575,615860.0
2019-06-04 09:30:00,39.72,39.89,39.5,39.54,35661.0,33.2838,33.4262,33.0994,33.1329,35661.0
2019-06-04 09:40:00,39.54,39.8,39.54,39.56,25306.0,33.1329,33.3508,33.1329,33.1497,25306.0
2019-06-04 09:50:00,39.56,39.73,39.5,39.62,29693.0,33.1497,33.2921,33.0994,33.2,29693.0
2019-06-04 10:00:00,39.65,39.81,39.59,39.71,41446.0,33.2251,33.3592,33.1748,33.2754,41446.0
2019-06-04 10:10:00,39.72,39.73,39.55,39.59,36481.0,33.2838,33.2921,33.1413,33.1748,36481.0
2019-06-04 10:20:00,39.57,39.71,39.56,39.69,33442.0,33.1581,33.2754,33.1497,33.2586,33442.0
2019-06-04 10:30:00,39.69,39.74,39.67,39.73,16836.0,33.2586,33.3005,33.2419,33.2921,16836.0
2019-06-04 10:40:00,39.71,39.77,39.67,39.72,15134.0,33.2754,33.3257,33.2419,33.2838,15134.0
2019-06-04 10:50:00,39.76,40.06,39.74,40.04,16912.0,33.3173,33.5687,33.3005,33.5519,16912.0
2019-06-04 11:00:00,40.04,40.14,40.01,40.1,27734.0,33.5519,33.6357,33.5268,33.6022,27734.0
2019-06-04 11:10:00,40.1,40.14,40.01,40.02,22790.0,33.6022,33.6357,33.5268,33.5351,22790.0
2019-06-04 11:20:00,40.02,40.15,40.0,40.12,16587.0,33.5351,33.6441,33.5184,33.6189,16587.0
2019-06-04 11:30:00,40.12,40.18,40.06,40.17,17611.0,33.6189,33.6692,33.5687,33.6608,17611.0
2019-06-04 11:40:00,40.17,40.22,40.14,40.18,23612.0,33.6608,33.7027,33.6357,33.6692,23612.0
2019-06-04 11:50:00,40.19,40.27,40.17,40.26,24916.0,33.6776,33.7446,33.6608,33.7363,24916.0
2019-06-04 12:00:00,40.25,40.35,40.23,40.3,19951.0,33.7279,33.8117,33.7111,33.7698,19951.0
2019-06-04 12:10:00,40.29,40.4,40.25,40.4,18611.0,33.7614,33.8536,33.7279,33.8536,18611.0
2019-06-04 12:20:00,40.4,40.52,40.35,40.5,126287.0,33.8536,33.9541,33.8117,33.9374,126287.0
2019-06-04 12:30:00,40.51,40.53,40.26,40.33,76220.0,33.9457,33.9625,33.7363,33.7949,76220.0
2019-06-04 12:40:00,40.32,40.56,40.31,40.52,27608.0,33.7865,33.9876,33.7782,33.9541,27608.0
2019-06-04 12:50:00,40.52,40.66,40.52,40.65,28886.0,33.9541,34.0714,33.9541,34.0631,28886.0
2019-06-04 13:00:00,40.65,40.66,40.47,40.53,26753.0,34.0631,34.0714,33.9122,33.9625,26753.0
2019-06-04 13:10:00,40.52,40.53,40.43,40.47,26471.0,33.9541,33.9625,33.8787,33.9122,26471.0
2019-06-04 13:20:00,40.46,40.6,40.44,40.57,14692.0,33.9039,34.0212,33.8871,33.996,14692.0
2019-06-04 13:30:00,40.57,40.6,40.47,40.52,18587.0,33.996,34.0212,33.9122,33.9541,18587.0
2019-06-04 13:40:00,40.51,40.69,40.48,40.69,27835.0,33.9457,34.0966,33.9206,34.0966,27835.0
2019-06-04 13:50:00,40.67,40.71,40.59,40.7,34442.0,34.0798,34.1133,34.0128,34.105,34442.0
2019-06-04 14:00:00,40.7,40.71,40.63,40.65,28925.0,34.105,34.1133,34.0463,34.0631,28925.0
2019-06-04 14:10:00,40.65,40.8,40.64,40.73,45671.0,34.0631,34.1888,34.0547,34.1301,45671.0
2019-06-04 14:20:00,40.73,40.73,40.56,40.6,39213.0,34.1301,34.1301,33.9876,34.0212,39213.0
2019-06-04 14:30:00,40.59,40.75,40.56,40.74,33078.0,34.0128,34.1469,33.9876,34.1385,33078.0
2019-06-04 14:40:00,40.73,40.81,40.71,40.81,30352.0,34.1301,34.1971,34.1133,34.1971,30352.0
2019-06-04 14:50:00,40.81,40.85,40.74,40.75,39685.0,34.1971,34.2307,34.1385,34.1469,39685.0
2019-06-04 15:00:00,40.75,40.94,40.74,40.93,39617.0,34.1469,34.3061,34.1385,34.2977,39617.0
2019-06-04 15:10:00,40.92,40.98,40.81,40.85,101261.0,34.2893,34.3396,34.1971,34.2307,101261.0
2019-06-04 15:20:00,40.86,40.87,40.71,40.72,218930.0,34.239,34.2474,34.1133,34.1217,218930.0
2019-06-04 15:30:00,40.71,40.72,40.63,40.66,204410.0,34.1133,34.1217,34.0463,34.0714,204410.0
2019-06-04 15:40:00,40.66,40.75,40.58,40.7,78133.0,34.0714,34.1469,34.0044,34.105,78133.0
2019-06-04 15:50:00,40.7,40.82,40.69,40.8,248974.0,34.105,34.2055,34.0966,34.1888,248974.0
2019-06-05 09:30:00,40.74,40.94,40.24,40.32,22719.0,34.1385,34.3061,33.7195,33.7865,22719.0
2019-06-05 09:40:00,40.3,40.31,40.1,40.12,56987.0,33.7698,33.7782,33.6022,33.6189,56987.0
2019-06-05 09:50:00,40.01,40.1,39.88,39.98,29065.0,33.5268,33.6022,33.4178,33.5016,29065.0
2019-06-05 10:00:00,40.0,40.1,39.88,40.03,57246.0,33.5184,33.6022,33.4178,33.5435,57246.0
2019-06-05 10:10:00,39.98,40.28,39.97,40.13,41670.0,33.5016,33.753,33.4932,33.6273,41670.0
2019-06-05 10:20:00,40.16,40.25,40.01,40.06,16927.0,33.6525,33.7279,33.5268,33.5687,16927.0
2019-06-05 10:30:00,40.06,40.06,39.62,39.65,123867.0,33.5687,33.5687,33.2,33.2251,123867.0
2019-06-05 10:40:00,39.65,39.8,39.48,39.49,166101.0,33.2251,33.3508,33.0826,33.091,166101.0
2019-06-05 10:50:00,39.48,39.68,39.44,39.54,72411.0,33.0826,33.2502,33.0491,33.1329,72411.0
2019-06-05 11:00:00,39.54,39.62,39.45,39.56,25376.0,33.1329,33.2,33.0575,33.1497,25376.0
2019-06-05 11:10:00,39.55,39.66,39.47,39.5,27778.0,33.1413,33.2335,33.0743,33.0994,27778.0
2019-06-05 11:20:00,39.52,39.52,39.29,39.3,43740.0,33.1162,33.1162,32.9234,32.9318,43740.0
2019-06-05 11:30:00,39.3,39.43,39.26,39.42,28252.0,32.9318,33.0408,32.8983,33.0324,28252.0
2019-06-05 11:40:00,39.4,39.45,39.16,39.17,23744.0,33.0156,33.0575,32.8145,32.8229,23744.0
2019-06-05 11:50:00,39.16,39.39,39.12,39.39,29383.0,32.8145,33.0072,32.781,33.0072,29383.0
2019-06-05 12:00:00,39.38,39.41,39.27,39.29,33009.0,32.9989,33.024,32.9067,32.9234,33009.0
2019-06-05 12:10:00,39.29,39.3,39.21,39.24,35103.0,32.9234,32.9318,32.8564,32.8815,35103.0
2019-06-05 12:20:00,39.23,39.27,39.21,39.25,91032.0,32.8732,32.9067,32.8564,32.8899,91032.0
2019-06-05 12:30:00,39.25,39.41,39.23,39.39,16740.0,32.8899,33.024,32.8732,33.0072,16740.0
2019-06-05 12:40:00,39.39,39.41,39.31,39.33,17475.0,33.0072,33.024,32.9402,32.957,17475.0
2019-06-05 12:50:00,39.33,39.37,39.13,39.13,28720.0,32.957,32.9905,32.7894,32.7894,28720.0
2019-06-05 13:00:00,39.14,39.23,39.12,39.15,79426.0,32.7977,32.8732,32.781,32.8061,79426.0
2019-06-05 13:10:00,39.15,39.2,39.0,39.0,44025.0,32.8061,32.848,32.6804,32.6804,44025.0
2019-06-05 13:20:00,39.0,39.09,38.94,39.0,44227.0,32.6804,32.7558,32.6302,32.6804,44227.0
2019-06-05 13:30:00,38.99,39.16,38.95,39.09,42470.0,32.672,32.8145,32.6385,32.7558,42470.0
2019-06-05 13:40:00,39.1,39.23,39.05,39.2,51127.0,32.7642,32.8732,32.7223,32.848,51127.0
2019-06-05 13:50:00,39.2,39.27,39.17,39.21,18714.0,32.848,32.9067,32.8229,32.8564,18714.0
2019-06-05 14:00:00,39.2,39.33,39.16,39.28,12541.0,32.848,32.957,32.8145,32.9151,12541.0
2019-06-05 14:10:00,39.25,39.37,39.24,39.32,17988.0,32.8899,32.9905,32.8815,32.9486,17988.0
2019-06-05 14:20:00,39.32,39.32,39.2,39.23,21051.0,32.9486,32.9486,32.848,32.8732,21051.0
2019-06-05 14:30:00,39.25,39.26,39.19,39.22,16528.0,32.8899,32.8983,32.8396,32.8648,16528.0
2019-06-05 14:40:00,39.22,39.23,39.16,39.16,19871.0,32.8648,32.8732,32.8145,32.8145,19871.0
2019-06-05 14:50:00,39.16,39.22,39.1,39.22,31621.0,32.8145,32.8648,32.7642,32.8648,31621.0
2019-06-05 15:00:00,39.21,39.26,39.19,39.21,24847.0,32.8564,32.8983,32.8396,32.8564,24847.0
2019-06-05 15:10:00,39.21,39.26,39.17,39.23,28421.0,32.8564,32.8983,32.8229,32.8732,28421.0
2019-06-05 15:20:00,39.24,39.28,39.13,39.14,28564.0,32.8815,32.9151,32.7894,32.7977,28564.0
2019-06-05 15:30:00,39.13,39.22,39.08,39.21,56854.0,32.7894,32.8648,32.7475,32.8564,56854.0
2019-06-05 15:40:00,39.22,39.37,39.18,39.19,84438.0,32.8648,32.9905,32.8313,32.8396,84438.0
2019-06-05 15:50:00,39.19,39.41,39.18,39.35,242419.0,32.8396,33.024,32.8313,32.9737,242419.0
2019-06-06 09:30:00,39.32,39.74,39.32,39.55,13273.0,32.9486,33.3005,32.9486,33.1413,13273.0
2019-06-06 09:40:00,39.5,39.55,39.24,39.31,46625.0,33.0994,33.1413,32.8815,32.9402,46625.0
2019-06-06 09:50:00,39.31,39.35,39.2,39.21,31426.0,32.9402,32.9737,32.848,32.8564,31426.0
2019-06-06 10:00:00,39.19,39.4,39.19,39.35,33656.0,32.8396,33.0156,32.8396,32.9737,33656.0
2019-06-06 10:10:00,39.36,39.41,39.27,39.36,45220.0,32.9821,33.024,32.9067,32.9821,45220.0
2019-06-06 10:20:00,39.35,39.4,39.25,39.3,47888.0,32.9737,33.0156,32.8899,32.9318,47888.0
2019-06-06 10:30:00,39.29,39.35,39.18,39.35,33478.0,32.9234,32.9737,32.8313,32.9737,33478.0
2019-06-06 10:40:00,39.35,39.47,39.28,39.45,113340.0,32.9737,33.0743,32.9151,33.0575,113340.0
2019-06-06 10:50:00,39.48,39.48,39.29,39.33,36575.0,33.0826,33.0826,32.9234,32.957,36575.0
2019-06-06 11:00:00,39.35,39.37,39.2,39.28,32805.0,32.9737,32.9905,32.848,32.9151,32805.0
2019-06-06 11:10:00,39.3,39.38,39.29,39.36,18527.0,32.9318,32.9989,32.9234,32.9821,18527.0
2019-06-06 11:20:00,39.36,39.36,39.2,39.27,26440.0,32.9821,32.9821,32.848,32.9067,26440.0
2019-06-06 11:30:00,39.26,39.28,39.19,39.2,20874.0,32.8983,32.9151,32.8396,32.848,20874.0
2019-06-06 11:40:00,39.2,39.29,39.11,39.14,18607.0,32.848,32.9234,32.7726,32.7977,18607.0
2019-06-06 11:50:00,39.16,39.24,39.14,39.18,18558.0,32.8145,32.8815,32.7977,32.8313,18558.0
2019-06-06 12:00:00,39.18,39.2,39.09,39.09,46287.0,32.8313,32.848,32.7558,32.7558,46287.0
2019-06-06 12:10:00,39.1,39.26,39.0,39.24,39536.0,32.7642,32.8983,32.6804,32.8815,39536.0
2019-06-06 12:20:00,39.24,39.3,39.2,39.26,22206.0,32.8815,32.9318,32.848,32.8983,22206.0
2019-06-06 12:30:00,39.26,39.35,39.15,39.23,268179.0,32.8983,32.9737,32.8061,32.8732,268179.0
2019-06-06 12:40:00,39.21,39.21,39.09,39.16,28642.0,32.8564,32.8564,32.7558,32.8145,28642.0
2019-06-06 12:50:00,39.16,39.2,39.11,39.16,17737.0,32.8145,32.848,32.7726,32.8145,17737.0
2019-06-06 13:00:00,39.16,39.25,39.14,39.17,25098.0,32.8145,32.8899,32.7977,32.8229,25098.0
2019-06-06 13:10:00,39.17,39.2,39.04,39.05,78470.0,32.8229,32.848,32.7139,32.7223,78470.0
2019-06-06 13:20:00,39.02,39.08,38.99,39.02,83696.0,32.6972,32.7475,32.672,32.6972,83696.0
2019-06-06 13:30:00,39.02,39.03,38.9,38.91,22038.0,32.6972,32.7056,32.5966,32.605,22038.0
2019-06-06 13:40:00,38.9,38.93,38.85,38.87,23467.0,32.5966,32.6218,32.5547,32.5715,23467.0
2019-06-06 13:50:00,38.85,38.88,38.82,38.87,17413.0,32.5547,32.5799,32.5296,32.5715,17413.0
2019-06-06 14:00:00,38.87,38.87,38.79,38.8,25409.0,32.5715,32.5715,32.5045,32.5128,25409.0
2019-06-06 14:10:00,38.8,38.86,38.76,38.77,37114.0,32.5128,32.5631,32.4793,32.4877,37114.0
2019-06-06 14:20:00,38.78,38.81,38.73,38.75,57162.0,32.4961,32.5212,32.4542,32.4709,57162.0
2019-06-06 14:30:00,38.75,38.92,38.72,38.85,77112.0,32.4709,32.6134,32.4458,32.5547,77112.0
2019-06-06 14:40:00,38.85,39.0,38.8,38.95,46235.0,32.5547,32.6804,32.5128,32.6385,46235.0
2019-06-06 14:50:00,38.93,38.98,38.91,38.95,11244.0,32.6218,32.6637,32.605,32.6385,11244.0
2019-06-06 15:00:00,38.95,38.98,38.88,38.93,20788.0,32.6385,32.6637,32.5799,32.6218,20788.0
2019-06-06 15:10:00,38.93,39.04,38.9,39.04,38518.0,32.6218,32.7139,32.5966,32.7139,38518.0
2019-06-06 15:20:00,39.05,39.11,39.03,39.09,21753.0,32.7223,32.7726,32.7056,32.7558,21753.0
2019-06-06 15:30:00,39.09,39.11,39.03,39.11,68694.0,32.7558,32.7726,32.7056,32.7726,68694.0
2019-06-06 15:40:00,39.1,39.17,39.08,39.16,124213.0,32.7642,32.8229,32.7475,32.8145,124213.0
2019-06-06 15:50:00,39.17,39.2,39.02,39.06,285548.0,32.8229,32.848,32.6972,32.7307,285548.0
2019-06-07 09:30:00,39.26,39.42,39.1,39.35,33947.0,32.8983,33.0324,32.7642,32.9737,33947.0
2019-06-07 09:40:00,39.34,39.49,39.14,39.15,19583.0,32.9653,33.091,32.7977,32.8061,19583.0
2019-06-07 09:50:00,39.16,39.33,39.11,39.24,12673.0,32.8145,32.957,32.7726,32.8815,12673.0
2019-06-07 10:00:00,39.29,39.55,39.29,39.52,21934.0,32.9234,33.1413,32.9234,33.1162,21934.0
2019-06-07 10:10:00,39.52,39.55,39.44,39.48,26923.0,33.1162,33.1413,33.0491,33.0826,26923.0
2019-06-07 10:20:00,39.51,39.51,39.29,39.31,24933.0,33.1078,33.1078,32.9234,32.9402,24933.0
2019-06-07 10:30:00,39.32,39.41,39.23,39.4,46412.0,32.9486,33.024,32.8732,33.0156,46412.0
2019-06-07 10:40:00,39.42,39.45,39.33,39.4,26856.0,33.0324,33.0575,32.957,33.0156,26856.0
2019-06-07 10:50:00,39.41,39.44,39.32,39.34,31014.0,33.024,33.0491,32.9486,32.9653,31014.0
2019-06-07 11:00:00,39.34,39.34,39.15,39.16,31463.0,32.9653,32.9653,32.8061,32.8145,31463.0
2019-06-07 11:10:00,39.16,39.25,39.14,39.14,15605.0,32.8145,32.8899,32.7977,32.7977,15605.0
2019-06-07 11:20:00,39.13,39.14,38.82,38.82,36123.0,32.7894,32.7977,32.5296,32.5296,36123.0
2019-06-07 11:30:00,38.84,38.95,38.8,38.95,35337.0,32.5464,32.6385,32.5128,32.6385,35337.0
2019-06-07 11:40:00,38.95,39.05,38.94,39.05,21973.0,32.6385,32.7223,32.6302,32.7223,21973.0
2019-06-07 11:50:00,39.05,39.14,39.02,39.08,21535.0,32.7223,32.7977,32.6972,32.7475,21535.0
2019-06-07 12:00:00,39.08,39.08,38.99,39.02,20144.0,32.7475,32.7475,32.672,32.6972,20144.0
2019-06-07 12:10:00,39.03,39.07,38.9,38.91,29406.0,32.7056,32.7391,32.5966,32.605,29406.0
2019-06-07 12:20:00,38.89,38.92,38.79,38.81,64588.0,32.5883,32.6134,32.5045,32.5212,64588.0
2019-06-07 12:30:00,38.84,38.89,38.69,38.74,117753.0,32.5464,32.5883,32.4207,32.4626,117753.0
2019-06-07 12:40:00,38.76,38.87,38.74,38.8,39465.0,32.4793,32.5715,32.4626,32.5128,39465.0
2019-06-07 12:50:00,38.79,38.81,38.69,38.74,72288.0,32.5045,32.5212,32.4207,32.4626,72288.0
2019-06-07 13:00:00,38.74,38.78,38.69,38.75,90454.0,32.4626,32.4961,32.4207,32.4709,90454.0
2019-06-07 13:10:00,38.75,38.82,38.69,38.72,103677.0,32.4709,32.5296,32.4207,32.4458,103677.0
2019-06-07 13:20:00,38.73,38.76,38.67,38.75,43338.0,32.4542,32.4793,32.4039,32.4709,43338.0
2019-06-07 13:30:00,38.74,38.79,38.72,38.78,39346.0,32.4626,32.5045,32.4458,32.4961,39346.0
2019-06-07 13:40:00,38.77,38.85,38.74,38.79,76966.0,32.4877,32.5547,32.4626,32.5045,76966.0
2019-06-07 13:50:00,38.79,38.91,38.77,38.91,97593.0,32.5045,32.605,32.4877,32.605,97593.0
2019-06-07 14:00:00,38.9,38.93,38.82,38.83,72185.0,32.5966,32.6218,32.5296,32.538,72185.0
2019-06-07 14:10:00,38.84,38.89,38.79,38.81,75450.0,32.5464,32.5883,32.5045,32.5212,75450.0
2019-06-07 14:20:00,38.81,38.84,38.76,38.81,57846.0,32.5212,32.5464,32.4793,32.5212,57846.0
2019-06-07 14:30:00,38.81,38.82,38.67,38.7,52657.0,32.5212,32.5296,32.4039,32.429,52657.0
2019-06-07 14:40:00,38.7,38.73,38.65,38.66,73182.0,32.429,32.4542,32.3871,32.3955,73182.0
2019-06-07 14:50:00,38.66,38.66,38.53,38.63,49513.0,32.3955,32.3955,32.2866,32.3704,49513.0
2019-06-07 15:00:00,38.63,38.67,38.59,38.66,104679.0,32.3704,32.4039,32.3369,32.3955,104679.0
2019-06-07 15:10:00,38.66,38.67,38.57,38.59,82782.0,32.3955,32.4039,32.3201,32.3369,82782.0
2019-06-07 15:20:00,38.6,38.67,38.58,38.64,118122.0,32.3452,32.4039,32.3285,32.3788,118122.0
2019-06-07 15:30:00,38.64,38.84,38.63,38.68,97383.0,32.3788,32.5464,32.3704,32.4123,97383.0
2019-06-07 15:40:00,38.69,38.71,38.6,38.64,101904.0,32.4207,32.4374,32.3452,32.3788,101904.0
2019-06-07 15:50:00,38.65,38.69,38.39,38.55,366431.0,32.3871,32.4207,32.1693,32.3033,366431.0
2019-06-10 09:30:00,38.69,38.95,38.43,38.52,33107.0,32.4207,32.6385,32.2028,32.2782,33107.0
2019-06-10 09:40:00,38.53,38.54,37.97,37.99,67881.0,32.2866,32.295,31.8173,31.8341,67881.0
2019-06-10 09:50:00,37.97,38.09,37.9,38.03,44154.0,31.8173,31.9179,31.7587,31.8676,44154.0
2019-06-10 10:00:00,38.07,38.19,37.89,37.94,82366.0,31.9011,32.0017,31.7503,31.7922,82366.0
2019-06-10 10:10:00,37.95,37.97,37.79,37.92,44454.0,31.8006,31.8173,31.6665,31.7754,44454.0
2019-06-10 10:20:00,37.92,38.14,37.9,38.14,25204.0,31.7754,31.9598,31.7587,31.9598,25204.0
2019-06-10 10:30:00,38.14,38.42,38.11,38.42,29038.0,31.9598,32.1944,31.9346,32.1944,29038.0
2019-06-10 10:40:00,38.4,38.52,38.37,38.39,31687.0,32.1777,32.2782,32.1525,32.1693,31687.0
2019-06-10 10:50:00,38.4,38.53,38.39,38.51,37887.0,32.1777,32.2866,32.1693,32.2698,37887.0
2019-06-10 11:00:00,38.51,38.7,38.46,38.7,47901.0,32.2698,32.429,32.2279,32.429,47901.0
2019-06-10 11:10:00,38.71,38.77,38.6,38.6,25998.0,32.4374,32.4877,32.3452,32.3452,25998.0
2019-06-10 11:20:00,38.6,38.6,38.33,38.33,25961.0,32.3452,32.3452,32.119,32.119,25961.0
2019-06-10 11:30:00,38.34,38.37,38.25,38.37,60488.0,32.1274,32.1525,32.052,32.1525,60488.0
2019-06-10 11:40:00,38.38,38.6,38.38,38.55,34669.0,32.1609,32.3452,32.1609,32.3033,34669.0
2019-06-10 11:50:00,38.55,38.64,38.54,38.59,34839.0,32.3033,32.3788,32.295,32.3369,34839.0
2019-06-10 12:00:00,38.6,38.67,38.58,38.62,21568.0,32.3452,32.4039,32.3285,32.362,21568.0
2019-06-10 12:10:00,38.62,38.77,38.62,38.71,21906.0,32.362,32.4877,32.362,32.4374,21906.0
2019-06-10 12:20:00,38.7,38.71,38.56,38.56,43279.0,32.429,32.4374,32.3117,32.3117,43279.0
2019-06-10 12:30:00,38.55,38.6,38.46,38.57,24185.0,32.3033,32.3452,32.2279,32.3201,24185.0
2019-06-10 12:40:00,38.57,38.57,38.48,38.51,11446.0,32.3201,32.3201,32.2447,32.2698,11446.0
2019-06-10 12:50:00,38.49,38.58,38.49,38.53,18190.0,32.2531,32.3285,32.2531,32.2866,18190.0
2019-06-10 13:00:00,38.54,38.58,38.52,38.53,14860.0,32.295,32.3285,32.2782,32.2866,14860.0
2019-06-10 13:10:00,38.54,38.55,38.46,38.48,26885.0,32.295,32.3033,32.2279,32.2447,26885.0
2019-06-10 13:20:00,38.48,38.49,38.39,38.44,52251.0,32.2447,32.2531,32.1693,32.2112,52251.0
2019-06-10 13:30:00,38.44,38.51,38.44,38.45,22246.0,32.2112,32.2698,32.2112,32.2196,22246.0
2019-06-10 13:40:00,38.44,38.46,38.37,38.38,18768.0,32.2112,32.2279,32.1525,32.1609,18768.0
2019-06-10 13:50:00,38.37,38.44,38.35,38.43,31930.0,32.1525,32.2112,32.1358,32.2028,31930.0
2019-06-10 14:00:00,38.43,38.43,38.32,38.37,18416.0,32.2028,32.2028,32.1106,32.1525,18416.0
2019-06-10 14:10:00,38.36,38.41,38.33,38.41,14895.0,32.1441,32.186,32.119,32.186,14895.0
2019-06-10 14:20:00,38.41,38.54,38.41,38.51,11973.0,32.186,32.295,32.186,32.2698,11973.0
2019-06-10 14:30:00,38.52,38.54,38.51,38.52,19048.0,32.2782,32.295,32.2698,32.2782,19048.0
2019-06-10 14:40:00,38.51,38.62,38.49,38.62,18531.0,32.2698,32.362,32.2531,32.362,18531.0
2019-06-10 14:50:00,38.62,38.63,38.48,38.52,33415.0,32.362,32.3704,32.2447,32.2782,33415.0
2019-06-10 15:00:00,38.52,38.55,38.47,38.48,110058.0,32.2782,32.3033,32.2363,32.2447,110058.0
2019-06-10 15:10:00,38.48,38.48,38.36,38.45,86984.0,32.2447,32.2447,32.1441,32.2196,86984.0
2019-06-10 15:20:00,38.45,38.5,38.42,38.45,43546.0,32.2196,32.2614,32.1944,32.2196,43546.0
2019-06-10 15:30:00,38.45,38.49,38.39,38.44,82421.0,32.2196,32.2531,32.1693,32.2112,82421.0
2019-06-10 15:40:00,38.44,38.49,38.41,38.48,61829.0,32.2112,32.2531,32.186,32.2447,61829.0
2019-06-10 15:50:00,38.47,38.5,38.4,38.49,165749.0,32.2363,32.2614,32.1777,32.2531,165749.0
2019-06-11 09:30:00,38.63,38.85,38.5,38.62,36553.0,32.3704,32.5547,32.2614,32.362,36553.0
2019-06-11 09:40:00,38.58,38.82,38.52,38.55,20590.0,32.3285,32.5296,32.2782,32.3033,20590.0
2019-06-11 09:50:00,38.55,38.62,38.4,38.47,34221.0,32.3033,32.362,32.1777,32.2363,34221.0
2019-06-11 10:00:00,38.46,38.53,38.18,38.23,85509.0,32.2279,32.2866,31.9933,32.0352,85509.0
2019-06-11 10:10:00,38.22,38.4,38.12,38.37,78857.0,32.0268,32.1777,31.943,32.1525,78857.0
2019-06-11 10:20:00,38.34,38.43,38.33,38.39,28296.0,32.1274,32.2028,32.119,32.1693,28296.0
2019-06-11 10:30:00,38.39,38.5,38.35,38.5,65958.0,32.1693,32.2614,32.1358,32.2614,65958.0
2019-06-11 10:40:00,38.48,38.48,38.33,38.39,27831.0,32.2447,32.2447,32.119,32.1693,27831.0
2019-06-11 10:50:00,38.42,38.61,38.37,38.6,44502.0,32.1944,32.3536,32.1525,32.3452,44502.0
2019-06-11 11:00:00,38.61,38.75,38.57,38.72,22469.0,32.3536,32.4709,32.3201,32.4458,22469.0
2019-06-11 11:10:00,38.72,38.74,38.54,38.55,46931.0,32.4458,32.4626,32.295,32.3033,46931.0
2019-06-11 11:20:00,38.55,38.61,38.52,38.54,44953.0,32.3033,32.3536,32.2782,32.295,44953.0
2019-06-11 11:30:00,38.54,38.57,38.39,38.41,20835.0,32.295,32.3201,32.1693,32.186,20835.0
2019-06-11 11:40:00,38.41,38.46,38.26,38.26,56992.0,32.186,32.2279,32.0603,32.0603,56992.0
2019-06-11 11:50:00,38.28,38.38,38.25,38.29,26157.0,32.0771,32.1609,32.052,32.0855,26157.0
2019-06-11 12:00:00,38.26,38.29,38.18,38.23,24483.0,32.0603,32.0855,31.9933,32.0352,24483.0
2019-06-11 12:10:00,38.24,38.47,38.2,38.43,56853.0,32.0436,32.2363,32.0101,32.2028,56853.0
2019-06-11 12:20:00,38.42,38.43,38.3,38.34,36872.0,32.1944,32.2028,32.0939,32.1274,36872.0
2019-06-11 12:30:00,38.34,38.35,38.23,38.3,26965.0,32.1274,32.1358,32.0352,32.0939,26965.0
2019-06-11 12:40:00,38.3,38.36,38.25,38.33,15890.0,32.0939,32.1441,32.052,32.119,15890.0
2019-06-11 12:50:00,38.32,38.42,38.27,38.29,19266.0,32.1106,32.1944,32.0687,32.0855,19266.0
2019-06-11 13:00:00,38.29,38.31,38.25,38.29,17837.0,32.0855,32.1022,32.052,32.0855,17837.0
2019-06-11 13:10:00,38.3,38.33,38.26,38.29,25041.0,32.0939,32.119,32.0603,32.0855,25041.0
2019-06-11 13:20:00,38.29,38.31,38.27,38.29,24406.0,32.0855,32.1022,32.0687,32.0855,24406.0
2019-06-11 13:30:00,38.28,38.41,38.25,38.41,17219.0,32.0771,32.186,32.052,32.186,17219.0
2019-06-11 13:40:00,38.41,38.42,38.35,38.38,33357.0,32.186,32.1944,32.1358,32.1609,33357.0
2019-06-11 13:50:00,38.38,38.43,38.34,38.42,21813.0,32.1609,32.2028,32.1274,32.1944,21813.0
2019-06-11 14:00:00,38.41,38.47,38.39,38.45,26128.0,32.186,32.2363,32.1693,32.2196,26128.0
2019-06-11 14:10:00,38.45,38.6,38.45,38.5,28957.0,32.2196,32.3452,32.2196,32.2614,28957.0
2019-06-11 14:20:00,38.51,38.54,38.45,38.52,29751.0,32.2698,32.295,32.2196,32.2782,29751.0
2019-06-11 14:30:00,38.52,38.52,38.39,38.46,37864.0,32.2782,32.2782,32.1693,32.2279,37864.0
2019-06-11 14:40:00,38.46,38.46,38.4,38.45,16856.0,32.2279,32.2279,32.1777,32.2196,16856.0
2019-06-11 14:50:00,38.43,38.54,38.4,38.53,16110.0,32.2028,32.295,32.1777,32.2866,16110.0
2019-06-11 15:00:00,38.53,38.56,38.47,38.54,27364.0,32.2866,32.3117,32.2363,32.295,27364.0
2019-06-11 15:10:00,38.54,38.71,38.51,38.66,52054.0,32.295,32.4374,32.2698,32.3955,52054.0
2019-06-11 15:20:00,38.65,38.69,38.6,38.63,39762.0,32.3871,32.4207,32.3452,32.3704,39762.0
2019-06-11 15:30:00,38.63,38.73,38.61,38.66,39450.0,32.3704,32.4542,32.3536,32.3955,39450.0
2019-06-11 15:40:00,38.66,38.66,38.6,38.62,51217.0,32.3955,32.3955,32.3452,32.362,51217.0
2019-06-11 15:50:00,38.62,38.63,38.42,38.49,244292.0,32.362,32.3704,32.1944,32.2531,244292.0
2019-06-12 09:30:00,38.17,38.47,38.17,38.26,28795.0,31.9849,32.2363,31.9849,32.0603,28795.0
2019-06-12 09:40:00,38.22,38.35,38.16,38.32,69834.0,32.0268,32.1358,31.9765,32.1106,69834.0
2019-06-12 09:50:00,38.33,38.36,38.14,38.22,49951.0,32.119,32.1441,31.9598,32.0268,49951.0
2019-06-12 10:00:00,38.21,38.26,37.92,37.95,37658.0,32.0184,32.0603,31.7754,31.8006,37658.0
2019-06-12 10:10:00,37.95,38.01,37.85,37.94,67595.0,31.8006,31.8508,31.7168,31.7922,67595.0
2019-06-12 10:20:00,37.93,37.99,37.9,37.95,37292.0,31.7838,31.8341,31.7587,31.8006,37292.0
2019-06-12 10:30:00,37.97,38.1,37.86,38.07,137340.0,31.8173,31.9263,31.7252,31.9011,137340.0
2019-06-12 10:40:00,38.09,38.22,38.06,38.2,22066.0,31.9179,32.0268,31.8927,32.0101,22066.0
2019-06-12 10:50:00,38.19,38.19,38.01,38.02,48522.0,32.0017,32.0017,31.8508,31.8592,48522.0
2019-06-12 11:00:00,38.04,38.09,37.91,37.96,43338.0,31.876,31.9179,31.7671,31.809,43338.0
2019-06-12 11:10:00,37.94,37.97,37.81,37.85,25694.0,31.7922,31.8173,31.6833,31.7168,25694.0
2019-06-12 11:20:00,37.85,37.91,37.78,37.8,47857.0,31.7168,31.7671,31.6581,31.6749,47857.0
2019-06-12 11:30:00,37.8,38.0,37.74,37.82,117937.0,31.6749,31.8425,31.6246,31.6916,117937.0
2019-06-12 11:40:00,37.81,37.85,37.73,37.85,23815.0,31.6833,31.7168,31.6162,31.7168,23815.0
2019-06-12 11:50:00,37.85,37.87,37.74,37.74,20540.0,31.7168,31.7335,31.6246,31.6246,20540.0
2019-06-12 12:00:00,37.75,37.83,37.74,37.8,19692.0,31.633,31.7,31.6246,31.6749,19692.0
2019-06-12 12:10:00,37.79,37.85,37.77,37.81,16527.0,31.6665,31.7168,31.6497,31.6833,16527.0
2019-06-12 12:20:00,37.81,37.94,37.81,37.93,32012.0,31.6833,31.7922,31.6833,31.7838,32012.0
2019-06-12 12:30:00,37.96,37.99,37.82,37.83,14898.0,31.809,31.8341,31.6916,31.7,14898.0
2019-06-12 12:40:00,37.82,37.84,37.78,37.83,22713.0,31.6916,31.7084,31.6581,31.7,22713.0
2019-06-12 12:50:00,37.83,37.86,37.7,37.7,27531.0,31.7,31.7252,31.5911,31.5911,27531.0
2019-06-12 13:00:00,37.7,37.7,37.54,37.59,53996.0,31.5911,31.5911,31.457,31.4989,53996.0
2019-06-12 13:10:00,37.59,37.6,37.45,37.46,73531.0,31.4989,31.5073,31.3816,31.39,73531.0
2019-06-12 13:20:00,37.46,37.51,37.44,37.46,93765.0,31.39,31.4319,31.3732,31.39,93765.0
2019-06-12 13:30:00,37.47,37.53,37.38,37.39,65631.0,31.3984,31.4486,31.3229,31.3313,65631.0
2019-06-12 13:40:00,37.38,37.39,37.22,37.31,49519.0,31.3229,31.3313,31.1889,31.2643,49519.0
2019-06-12 13:50:00,37.3,37.31,37.19,37.2,37622.0,31.2559,31.2643,31.1637,31.1721,37622.0
2019-06-12 14:00:00,37.2,37.27,37.13,37.17,43011.0,31.1721,31.2308,31.1134,31.147,43011.0
2019-06-12 14:10:00,37.16,37.16,37.0,37.03,119398.0,31.1386,31.1386,31.0045,31.0296,119398.0
2019-06-12 14:20:00,37.03,37.04,36.79,36.8,76128.0,31.0296,31.038,30.8285,30.8369,76128.0
2019-06-12 14:30:00,36.8,36.94,36.78,36.89,56124.0,30.8369,30.9542,30.8202,30.9123,56124.0
2019-06-12 14:40:00,36.89,36.91,36.8,36.88,107539.0,30.9123,30.9291,30.8369,30.904,107539.0
2019-06-12 14:50:00,36.88,36.96,36.85,36.91,44955.0,30.904,30.971,30.8788,30.9291,44955.0
2019-06-12 15:00:00,36.91,36.97,36.86,36.88,39881.0,30.9291,30.9794,30.8872,30.904,39881.0
2019-06-12 15:10:00,36.87,37.01,36.83,36.9,80693.0,30.8956,31.0129,30.8621,30.9207,80693.0
2019-06-12 15:20:00,36.9,36.93,36.83,36.91,81705.0,30.9207,30.9459,30.8621,30.9291,81705.0
2019-06-12 15:30:00,36.91,36.96,36.83,36.9,74289.0,30.9291,30.971,30.8621,30.9207,74289.0
2019-06-12 15:40:00,36.91,36.91,36.77,36.89,160763.0,30.9291,30.9291,30.8118,30.9123,160763.0
2019-06-12 15:50:00,36.89,36.99,36.88,36.97,204212.0,30.9123,30.9961,30.904,30.9794,204212.0
2019-06-13 09:30:00,37.55,37.81,37.41,37.44,44369.0,31.4654,31.6833,31.3481,31.3732,44369.0
2019-06-13 09:40:00,37.4,37.53,37.23,37.23,41232.0,31.3397,31.4486,31.1972,31.1972,41232.0
2019-06-13 09:50:00,37.26,37.31,37.0,37.26,156883.0,31.2224,31.2643,31.0045,31.2224,156883.0
2019-06-13 10:00:00,37.29,37.42,37.24,37.25,18031.0,31.2475,31.3565,31.2056,31.214,18031.0
2019-06-13 10:10:00,37.28,37.35,37.26,37.27,25787.0,31.2391,31.2978,31.2224,31.2308,25787.0
2019-06-13 10:20:00,37.26,37.47,37.15,37.46,19458.0,31.2224,31.3984,31.1302,31.39,19458.0
2019-06-13 10:30:00,37.49,37.54,37.37,37.47,30670.0,31.4151,31.457,31.3146,31.3984,30670.0
2019-06-13 10:40:00,37.49,37.5,37.41,37.45,30155.0,31.4151,31.4235,31.3481,31.3816,30155.0
2019-06-13 10:50:00,37.44,37.5,37.39,37.48,24509.0,31.3732,31.4235,31.3313,31.4067,24509.0
2019-06-13 11:00:00,37.47,37.6,37.46,37.53,51643.0,31.3984,31.5073,31.39,31.4486,51643.0
2019-06-13 11:10:00,37.53,37.84,37.49,37.82,157544.0,31.4486,31.7084,31.4151,31.6916,157544.0
2019-06-13 11:20:00,37.83,37.83,37.7,37.71,17648.0,31.7,31.7,31.5911,31.5995,17648.0
2019-06-13 11:30:00,37.71,37.71,37.38,37.39,30707.0,31.5995,31.5995,31.3229,31.3313,30707.0
2019-06-13 11:40:00,37.38,37.5,37.37,37.45,37553.0,31.3229,31.4235,31.3146,31.3816,37553.0
2019-06-13 11:50:00,37.47,37.62,37.46,37.61,36393.0,31.3984,31.524,31.39,31.5157,36393.0
2019-06-13 12:00:00,37.61,37.67,37.56,37.62,32490.0,31.5157,31.5659,31.4738,31.524,32490.0
2019-06-13 12:10:00,37.62,37.67,37.6,37.63,29979.0,31.524,31.5659,31.5073,31.5324,29979.0
2019-06-13 12:20:00,37.61,37.69,37.55,37.63,24195.0,31.5157,31.5827,31.4654,31.5324,24195.0
2019-06-13 12:30:00,37.63,37.72,37.59,37.7,19038.0,31.5324,31.6078,31.4989,31.5911,19038.0
2019-06-13 12:40:00,37.7,37.89,37.69,37.86,52814.0,31.5911,31.7503,31.5827,31.7252,52814.0
2019-06-13 12:50:00,37.85,37.86,37.74,37.8,20289.0,31.7168,31.7252,31.6246,31.6749,20289.0
2019-06-13 13:00:00,37.81,37.81,37.73,37.79,21540.0,31.6833,31.6833,31.6162,31.6665,21540.0
2019-06-13 13:10:00,37.8,37.89,37.77,37.88,35277.0,31.6749,31.7503,31.6497,31.7419,35277.0
2019-06-13 13:20:00,37.92,37.98,37.85,37.98,32871.0,31.7754,31.8257,31.7168,31.8257,32871.0
2019-06-13 13:30:00,37.97,37.98,37.87,37.92,25902.0,31.8173,31.8257,31.7335,31.7754,25902.0
2019-06-13 13:40:00,37.92,37.93,37.84,37.87,22467.0,31.7754,31.7838,31.7084,31.7335,22467.0
2019-06-13 13:50:00,37.87,37.97,37.85,37.93,34311.0,31.7335,31.8173,31.7168,31.7838,34311.0
2019-06-13 14:00:00,37.94,37.94,37.88,37.92,30800.0,31.7922,31.7922,31.7419,31.7754,30800.0
2019-06-13 14:10:00,37.92,38.1,37.91,38.09,27991.0,31.7754,31.9263,31.7671,31.9179,27991.0
2019-06-13 14:20:00,38.08,38.11,38.01,38.02,46223.0,31.9095,31.9346,31.8508,31.8592,46223.0
2019-06-13 14:30:00,38.02,38.05,37.96,38.04,20536.0,31.8592,31.8844,31.809,31.876,20536.0
2019-06-13 14:40:00,38.03,38.15,38.02,38.12,28421.0,31.8676,31.9682,31.8592,31.943,28421.0
2019-06-13 14:50:00,38.12,38.12,37.96,37.98,21568.0,31.943,31.943,31.809,31.8257,21568.0
2019-06-13 15:00:00,37.97,38.03,37.88,37.89,77124.0,31.8173,31.8676,31.7419,31.7503,77124.0
2019-06-13 15:10:00,37.9,37.94,37.85,37.88,56098.0,31.7587,31.7922,31.7168,31.7419,56098.0
2019-06-13 15:20:00,37.87,37.91,37.82,37.85,85690.0,31.7335,31.7671,31.6916,31.7168,85690.0
2019-06-13 15:30:00,37.85,37.96,37.85,37.89,75862.0,31.7168,31.809,31.7168,31.7503,75862.0
2019-06-13 15:40:00,37.9,37.9,37.77,37.79,131393.0,31.7587,31.7587,31.6497,31.6665,131393.0
2019-06-13 15:50:00,37.78,37.88,37.73,37.85,299596.0,31.6581,31.7419,31.6162,31.7168,299596.0
2019-06-14 09:30:00,37.79,37.9,37.4,37.4,20224.0,31.6665,31.7587,31.3397,31.3397,20224.0
2019-06-14 09:40:00,37.45,37.6,37.37,37.45,12850.0,31.3816,31.5073,31.3146,31.3816,12850.0
2019-06-14 09:50:00,37.47,37.48,37.15,37.28,26897.0,31.3984,31.4067,31.1302,31.2391,26897.0
2019-06-14 10:00:00,37.31,37.47,37.24,37.47,41705.0,31.2643,31.3984,31.2056,31.3984,41705.0
2019-06-14 10:10:00,37.5,37.55,37.35,37.35,25500.0,31.4235,31.4654,31.2978,31.2978,25500.0
2019-06-14 10:20:00,37.38,37.5,37.33,37.46,10349.0,31.3229,31.4235,31.281,31.39,10349.0
2019-06-14 10:30:00,37.45,37.5,37.41,37.43,11766.0,31.3816,31.4235,31.3481,31.3648,11766.0
2019-06-14 10:40:00,37.43,37.45,37.25,37.4,113831.0,31.3648,31.3816,31.214,31.3397,113831.0
2019-06-14 10:50:00,37.4,37.43,37.32,37.43,19654.0,31.3397,31.3648,31.2727,31.3648,19654.0
2019-06-14 11:00:00,37.42,37.54,37.38,37.39,37213.0,31.3565,31.457,31.3229,31.3313,37213.0
2019-06-14 11:10:00,37.39,37.4,37.26,37.27,45408.0,31.3313,31.3397,31.2224,31.2308,45408.0
2019-06-14 11:20:00,37.26,37.31,37.18,37.23,24771.0,31.2224,31.2643,31.1553,31.1972,24771.0
2019-06-14 11:30:00,37.23,37.25,37.1,37.11,20452.0,31.1972,31.214,31.0883,31.0967,20452.0
2019-06-14 11:40:00,37.12,37.12,37.03,37.04,26620.0,31.1051,31.1051,31.0296,31.038,26620.0
2019-06-14 11:50:00,37.04,37.19,37.04,37.18,16308.0,31.038,31.1637,31.038,31.1553,16308.0
2019-06-14 12:00:00,37.18,37.18,37.02,37.07,14590.0,31.1553,31.1553,31.0213,31.0632,14590.0
2019-06-14 12:10:00,37.08,37.08,36.97,36.99,22115.0,31.0715,31.0715,30.9794,30.9961,22115.0
2019-06-14 12:20:00,36.98,36.98,36.92,36.92,7643.0,30.9878,30.9878,30.9375,30.9375,7643.0
2019-06-14 12:30:00,36.92,36.99,36.89,36.89,10868.0,30.9375,30.9961,30.9123,30.9123,10868.0
2019-06-14 12:40:00,36.88,36.91,36.81,36.85,13712.0,30.904,30.9291,30.8453,30.8788,13712.0
2019-06-14 12:50:00,36.85,36.85,36.73,36.76,18356.0,30.8788,30.8788,30.7783,30.8034,18356.0
2019-06-14 13:00:00,36.76,36.8,36.71,36.8,25203.0,30.8034,30.8369,30.7615,30.8369,25203.0
2019-06-14 13:10:00,36.81,36.81,36.67,36.68,30879.0,30.8453,30.8453,30.728,30.7364,30879.0
2019-06-14 13:20:00,36.67,36.76,36.65,36.65,17337.0,30.728,30.8034,30.7112,30.7112,17337.0
2019-06-14 13:30:00,36.66,36.66,36.57,36.6,28619.0,30.7196,30.7196,30.6442,30.6693,28619.0
2019-06-14 13:40:00,36.6,36.6,36.43,36.46,96082.0,30.6693,30.6693,30.5269,30.552,96082.0
2019-06-14 13:50:00,36.45,36.55,36.44,36.52,26650.0,30.5436,30.6274,30.5353,30.6023,26650.0
2019-06-14 14:00:00,36.51,36.55,36.49,36.51,24183.0,30.5939,30.6274,30.5772,30.5939,24183.0
2019-06-14 14:10:00,36.51,36.51,36.43,36.45,24150.0,30.5939,30.5939,30.5269,30.5436,24150.0
2019-06-14 14:20:00,36.44,36.45,36.32,36.37,199831.0,30.5353,30.5436,30.4347,30.4766,199831.0
2019-06-14 14:30:00,36.37,36.51,36.37,36.44,65480.0,30.4766,30.5939,30.4766,30.5353,65480.0
2019-06-14 14:40:00,36.45,36.45,36.29,36.3,57481.0,30.5436,30.5436,30.4096,30.4179,57481.0
2019-06-14 14:50:00,36.32,36.35,36.27,36.35,38637.0,30.4347,30.4598,30.3928,30.4598,38637.0
2019-06-14 15:00:00,36.36,36.36,36.27,36.31,65700.0,30.4682,30.4682,30.3928,30.4263,65700.0
2019-06-14 15:10:00,36.31,36.42,36.31,36.36,27176.0,30.4263,30.5185,30.4263,30.4682,27176.0
2019-06-14 15:20:00,36.37,36.39,36.33,36.36,117116.0,30.4766,30.4934,30.4431,30.4682,117116.0
2019-06-14 15:30:00,36.37,36.57,36.26,36.57,158434.0,30.4766,30.6442,30.3844,30.6442,158434.0
2019-06-14 15:40:00,36.58,36.65,36.54,36.62,66739.0,30.6526,30.7112,30.619,30.6861,66739.0
2019-06-14 15:50:00,36.62,36.71,36.56,36.62,278053.0,30.6861,30.7615,30.6358,30.6861,278053.0
2019-06-17 09:30:00,36.5,36.76,36.31,36.51,29137.0,30.5855,30.8034,30.4263,30.5939,29137.0
2019-06-17 09:40:00,36.51,36.53,36.3,36.34,23493.0,30.5939,30.6107,30.4179,30.4515,23493.0
2019-06-17 09:50:00,36.34,36.44,36.23,36.24,20024.0,30.4515,30.5353,30.3593,30.3677,20024.0
2019-06-17 10:00:00,36.23,36.43,36.22,36.4,132418.0,30.3593,30.5269,30.3509,30.5017,132418.0
2019-06-17 10:10:00,36.39,36.48,36.32,36.37,65508.0,30.4934,30.5688,30.4347,30.4766,65508.0
2019-06-17 10:20:00,36.37,36.39,36.25,36.38,66197.0,30.4766,30.4934,30.376,30.485,66197.0
2019-06-17 10:30:00,36.37,36.54,36.37,36.45,17502.0,30.4766,30.619,30.4766,30.5436,17502.0
2019-06-17 10:40:00,36.47,36.5,36.43,36.47,8032.0,30.5604,30.5855,30.5269,30.5604,8032.0
2019-06-17 10:50:00,36.47,36.52,36.43,36.45,11502.0,30.5604,30.6023,30.5269,30.5436,11502.0
2019-06-17 11:00:00,36.45,36.52,36.36,36.36,13868.0,30.5436,30.6023,30.4682,30.4682,13868.0
2019-06-17 11:10:00,36.39,36.48,36.35,36.46,14741.0,30.4934,30.5688,30.4598,30.552,14741.0
2019-06-17 11:20:00,36.47,36.47,36.41,36.46,10733.0,30.5604,30.5604,30.5101,30.552,10733.0
2019-06-17 11:30:00,36.46,36.56,36.41,36.55,24187.0,30.552,30.6358,30.5101,30.6274,24187.0
2019-06-17 11:40:00,36.54,36.56,36.49,36.52,8810.0,30.619,30.6358,30.5772,30.6023,8810.0
2019-06-17 11:50:00,36.54,36.61,36.51,36.59,26239.0,30.619,30.6777,30.5939,30.6609,26239.0
2019-06-17 12:00:00,36.58,36.58,36.5,36.58,17378.0,30.6526,30.6526,30.5855,30.6526,17378.0
2019-06-17 12:10:00,36.58,36.61,36.55,36.56,17182.0,30.6526,30.6777,30.6274,30.6358,17182.0
2019-06-17 12:20:00,36.56,36.67,36.54,36.66,22659.0,30.6358,30.728,30.619,30.7196,22659.0
2019-06-17 12:30:00,36.67,36.71,36.64,36.68,14924.0,30.728,30.7615,30.7028,30.7364,14924.0
2019-06-17 12:40:00,36.7,36.73,36.68,36.73,10240.0,30.7531,30.7783,30.7364,30.7783,10240.0
2019-06-17 12:50:00,36.73,36.74,36.64,36.65,12374.0,30.7783,30.7866,30.7028,30.7112,12374.0
2019-06-17 13:00:00,36.64,36.72,36.62,36.7,21931.0,30.7028,30.7699,30.6861,30.7531,21931.0
2019-06-17 13:10:00,36.7,36.71,36.62,36.64,16134.0,30.7531,30.7615,30.6861,30.7028,16134.0
2019-06-17 13:20:00,36.62,36.65,36.58,36.58,20107.0,30.6861,30.7112,30.6526,30.6526,20107.0
2019-06-17 13:30:00,36.58,36.62,36.54,36.62,42982.0,30.6526,30.6861,30.619,30.6861,42982.0
2019-06-17 13:40:00,36.63,36.87,36.63,36.87,28459.0,30.6945,30.8956,30.6945,30.8956,28459.0
2019-06-17 13:50:00,36.87,36.97,36.85,36.97,40456.0,30.8956,30.9794,30.8788,30.9794,40456.0
2019-06-17 14:00:00,36.96,37.02,36.92,36.94,28799.0,30.971,31.0213,30.9375,30.9542,28799.0
2019-06-17 14:10:00,36.94,36.94,36.88,36.92,22486.0,30.9542,30.9542,30.904,30.9375,22486.0
2019-06-17 14:20:00,36.93,36.97,36.91,36.95,27306.0,30.9459,30.9794,30.9291,30.9626,27306.0
2019-06-17 14:30:00,36.95,36.96,36.8,36.83,36820.0,30.9626,30.971,30.8369,30.8621,36820.0
2019-06-17 14:40:00,36.83,36.91,36.83,36.85,25496.0,30.8621,30.9291,30.8621,30.8788,25496.0
2019-06-17 14:50:00,36.84,36.86,36.77,36.8,29316.0,30.8704,30.8872,30.8118,30.8369,29316.0
2019-06-17 15:00:00,36.8,36.81,36.74,36.78,16495.0,30.8369,30.8453,30.7866,30.8202,16495.0
2019-06-17 15:10:00,36.78,36.81,36.76,36.78,15333.0,30.8202,30.8453,30.8034,30.8202,15333.0
2019-06-17 15:20:00,36.78,36.91,36.78,36.86,25597.0,30.8202,30.9291,30.8202,30.8872,25597.0
2019-06-17 15:30:00,36.85,36.92,36.78,36.91,38793.0,30.8788,30.9375,30.8202,30.9291,38793.0
2019-06-17 15:40:00,36.91,36.93,36.85,36.88,98146.0,30.9291,30.9459,30.8788,30.904,98146.0
2019-06-17 15:50:00,36.87,36.87,36.71,36.73,149781.0,30.8956,30.8956,30.7615,30.7783,149781.0
2019-06-18 09:30:00,36.96,37.41,36.96,37.4,41481.0,30.971,31.3481,30.971,31.3397,41481.0
2019-06-18 09:40:00,37.4,37.57,37.35,37.42,77409.0,31.3397,31.4821,31.2978,31.3565,77409.0
2019-06-18 09:50:00,37.43,37.52,37.38,37.44,23397.0,31.3648,31.4402,31.3229,31.3732,23397.0
2019-06-18 10:00:00,37.42,37.63,37.4,37.43,65277.0,31.3565,31.5324,31.3397,31.3648,65277.0
2019-06-18 10:10:00,37.43,37.49,37.39,37.49,27164.0,31.3648,31.4151,31.3313,31.4151,27164.0
2019-06-18 10:20:00,37.5,37.58,37.47,37.55,44002.0,31.4235,31.4905,31.3984,31.4654,44002.0
2019-06-18 10:30:00,37.58,37.74,37.56,37.72,33924.0,31.4905,31.6246,31.4738,31.6078,33924.0
2019-06-18 10:40:00,37.72,37.77,37.62,37.77,19632.0,31.6078,31.6497,31.524,31.6497,19632.0
2019-06-18 10:50:00,37.77,37.93,37.71,37.91,25347.0,31.6497,31.7838,31.5995,31.7671,25347.0
2019-06-18 11:00:00,37.92,37.96,37.85,37.9,30336.0,31.7754,31.809,31.7168,31.7587,30336.0
2019-06-18 11:10:00,37.89,37.89,37.74,37.77,54899.0,31.7503,31.7503,31.6246,31.6497,54899.0
2019-06-18 11:20:00,37.78,37.79,37.59,37.64,44728.0,31.6581,31.6665,31.4989,31.5408,44728.0
2019-06-18 11:30:00,37.65,37.76,37.63,37.76,25845.0,31.5492,31.6414,31.5324,31.6414,25845.0
2019-06-18 11:40:00,37.78,37.84,37.72,37.72,18983.0,31.6581,31.7084,31.6078,31.6078,18983.0
2019-06-18 11:50:00,37.73,37.73,37.58,37.6,10499.0,31.6162,31.6162,31.4905,31.5073,10499.0
2019-06-18 12:00:00,37.6,37.65,37.59,37.63,22748.0,31.5073,31.5492,31.4989,31.5324,22748.0
2019-06-18 12:10:00,37.63,37.78,37.63,37.76,24908.0,31.5324,31.6581,31.5324,31.6414,24908.0
2019-06-18 12:20:00,37.75,37.8,37.71,37.78,19567.0,31.633,31.6749,31.5995,31.6581,19567.0
2019-06-18 12:30:00,37.78,37.86,37.77,37.84,19743.0,31.6581,31.7252,31.6497,31.7084,19743.0
2019-06-18 12:40:00,37.83,37.87,37.73,37.87,81111.0,31.7,31.7335,31.6162,31.7335,81111.0
2019-06-18 12:50:00,37.87,37.88,37.71,37.73,76655.0,31.7335,31.7419,31.5995,31.6162,76655.0
2019-06-18 13:00:00,37.72,37.72,37.62,37.72,32220.0,31.6078,31.6078,31.524,31.6078,32220.0
2019-06-18 13:10:00,37.72,37.86,37.71,37.83,18011.0,31.6078,31.7252,31.5995,31.7,18011.0
2019-06-18 13:20:00,37.83,37.83,37.75,37.81,21177.0,31.7,31.7,31.633,31.6833,21177.0
2019-06-18 13:30:00,37.82,37.83,37.72,37.75,39659.0,31.6916,31.7,31.6078,31.633,39659.0
2019-06-18 13:40:00,37.74,37.79,37.65,37.67,20431.0,31.6246,31.6665,31.5492,31.5659,20431.0
2019-06-18 13:50:00,37.66,37.85,37.65,37.84,41817.0,31.5576,31.7168,31.5492,31.7084,41817.0
2019-06-18 14:00:00,37.84,37.85,37.65,37.65,19786.0,31.7084,31.7168,31.5492,31.5492,19786.0
2019-06-18 14:10:00,37.65,37.74,37.65,37.71,21186.0,31.5492,31.6246,31.5492,31.5995,21186.0
2019-06-18 14:20:00,37.71,37.76,37.68,37.7,38634.0,31.5995,31.6414,31.5743,31.5911,38634.0
2019-06-18 14:30:00,37.7,37.79,37.69,37.76,33831.0,31.5911,31.6665,31.5827,31.6414,33831.0
2019-06-18 14:40:00,37.76,37.76,37.64,37.65,62937.0,31.6414,31.6414,31.5408,31.5492,62937.0
2019-06-18 14:50:00,37.66,37.69,37.61,37.65,36876.0,31.5576,31.5827,31.5157,31.5492,36876.0
2019-06-18 15:00:00,37.65,37.66,37.61,37.63,31180.0,31.5492,31.5576,31.5157,31.5324,31180.0
2019-06-18 15:10:00,37.62,37.67,37.57,37.61,43913.0,31.524,31.5659,31.4821,31.5157,43913.0
2019-06-18 15:20:00,37.61,37.66,37.59,37.65,53836.0,31.5157,31.5576,31.4989,31.5492,53836.0
2019-06-18 15:30:00,37.64,37.64,37.5,37.52,38716.0,31.5408,31.5408,31.4235,31.4402,38716.0
2019-06-18 15:40:00,37.52,37.64,37.51,37.58,60828.0,31.4402,31.5408,31.4319,31.4905,60828.0
2019-06-18 15:50:00,37.58,37.67,37.54,37.6,182128.0,31.4905,31.5659,31.457,31.5073,182128.0
2019-06-19 09:30:00,37.65,37.69,37.38,37.39,17435.0,31.5492,31.5827,31.3229,31.3313,17435.0
2019-06-19 09:40:00,37.42,37.57,37.39,37.49,8633.0,31.3565,31.4821,31.3313,31.4151,8633.0
2019-06-19 09:50:00,37.47,37.66,37.46,37.49,12486.0,31.3984,31.5576,31.39,31.4151,12486.0
2019-06-19 10:00:00,37.52,37.53,37.39,37.39,11354.0,31.4402,31.4486,31.3313,31.3313,11354.0
2019-06-19 10:10:00,37.4,37.44,37.27,37.34,26680.0,31.3397,31.3732,31.2308,31.2894,26680.0
2019-06-19 10:20:00,37.3,37.34,37.22,37.27,16967.0,31.2559,31.2894,31.1889,31.2308,16967.0
2019-06-19 10:30:00,37.3,37.65,37.3,37.59,97863.0,31.2559,31.5492,31.2559,31.4989,97863.0
2019-06-19 10:40:00,37.6,37.68,37.58,37.62,17317.0,31.5073,31.5743,31.4905,31.524,17317.0
2019-06-19 10:50:00,37.64,37.68,37.56,37.65,13309.0,31.5408,31.5743,31.4738,31.5492,13309.0
2019-06-19 11:00:00,37.67,37.67,37.44,37.44,8374.0,31.5659,31.5659,31.3732,31.3732,8374.0
2019-06-19 11:10:00,37.44,37.52,37.41,37.5,12440.0,31.3732,31.4402,31.3481,31.4235,12440.0
2019-06-19 11:20:00,37.5,37.51,37.4,37.42,14737.0,31.4235,31.4319,31.3397,31.3565,14737.0
2019-06-19 11:30:00,37.45,37.48,37.39,37.45,9519.0,31.3816,31.4067,31.3313,31.3816,9519.0
2019-06-19 11:40:00,37.44,37.51,37.43,37.51,13020.0,31.3732,31.4319,31.3648,31.4319,13020.0
2019-06-19 11:50:00,37.52,37.53,37.38,37.4,9365.0,31.4402,31.4486,31.3229,31.3397,9365.0
2019-06-19 12:00:00,37.4,37.4,37.34,37.37,10770.0,31.3397,31.3397,31.2894,31.3146,10770.0
2019-06-19 12:10:00,37.37,37.46,37.36,37.45,12084.0,31.3146,31.39,31.3062,31.3816,12084.0
2019-06-19 12:20:00,37.44,37.45,37.28,37.31,11357.0,31.3732,31.3816,31.2391,31.2643,11357.0
2019-06-19 12:30:00,37.33,37.35,37.28,37.33,9039.0,31.281,31.2978,31.2391,31.281,9039.0
2019-06-19 12:40:00,37.32,37.36,37.28,37.36,11889.0,31.2727,31.3062,31.2391,31.3062,11889.0
2019-06-19 12:50:00,37.35,37.41,37.33,37.41,9617.0,31.2978,31.3481,31.281,31.3481,9617.0
2019-06-19 13:00:00,37.4,37.48,37.4,37.46,9120.0,31.3397,31.4067,31.3397,31.39,9120.0
2019-06-19 13:10:00,37.43,37.45,37.36,37.45,17460.0,31.3648,31.3816,31.3062,31.3816,17460.0
2019-06-19 13:20:00,37.45,37.47,37.32,37.33,66095.0,31.3816,31.3984,31.2727,31.281,66095.0
2019-06-19 13:30:00,37.32,37.35,37.28,37.34,11428.0,31.2727,31.2978,31.2391,31.2894,11428.0
2019-06-19 13:40:00,37.34,37.34,37.16,37.17,23426.0,31.2894,31.2894,31.1386,31.147,23426.0
2019-06-19 13:50:00,37.16,37.36,37.16,37.36,12183.0,31.1386,31.3062,31.1386,31.3062,12183.0
2019-06-19 14:00:00,37.36,37.49,37.25,37.26,20251.0,31.3062,31.4151,31.214,31.2224,20251.0
2019-06-19 14:10:00,37.27,37.38,37.24,37.29,15403.0,31.2308,31.3229,31.2056,31.2475,15403.0
2019-06-19 14:20:00,37.29,37.3,37.19,37.3,12115.0,31.2475,31.2559,31.1637,31.2559,12115.0
2019-06-19 14:30:00,37.3,37.43,37.3,37.35,12715.0,31.2559,31.3648,31.2559,31.2978,12715.0
2019-06-19 14:40:00,37.34,37.38,37.29,37.34,12881.0,31.2894,31.3229,31.2475,31.2894,12881.0
2019-06-19 14:50:00,37.35,37.56,37.34,37.56,16644.0,31.2978,31.4738,31.2894,31.4738,16644.0
2019-06-19 15:00:00,37.55,37.67,37.52,37.62,43753.0,31.4654,31.5659,31.4402,31.524,43753.0
2019-06-19 15:10:00,37.6,37.65,37.59,37.62,16376.0,31.5073,31.5492,31.4989,31.524,16376.0
2019-06-19 15:20:00,37.6,37.6,37.51,37.53,24037.0,31.5073,31.5073,31.4319,31.4486,24037.0
2019-06-19 15:30:00,37.54,37.64,37.54,37.63,40707.0,31.457,31.5408,31.457,31.5324,40707.0
2019-06-19 15:40:00,37.63,37.7,37.58,37.61,91628.0,31.5324,31.5911,31.4905,31.5157,91628.0
2019-06-19 15:50:00,37.61,37.64,37.5,37.51,128650.0,31.5157,31.5408,31.4235,31.4319,128650.0
2019-06-20 09:30:00,38.25,38.64,38.12,38.19,45233.0,32.052,32.3788,31.943,32.0017,45233.0
2019-06-20 09:40:00,38.17,38.48,38.17,38.38,22847.0,31.9849,32.2447,31.9849,32.1609,22847.0
2019-06-20 09:50:00,38.36,38.38,38.25,38.29,47307.0,32.1441,32.1609,32.052,32.0855,47307.0
2019-06-20 10:00:00,38.27,38.5,38.27,38.36,36359.0,32.0687,32.2614,32.0687,32.1441,36359.0
2019-06-20 10:10:00,38.35,38.43,38.3,38.32,17121.0,32.1358,32.2028,32.0939,32.1106,17121.0
2019-06-20 10:20:00,38.33,38.45,38.23,38.4,55858.0,32.119,32.2196,32.0352,32.1777,55858.0
2019-06-20 10:30:00,38.37,38.39,38.25,38.26,11747.0,32.1525,32.1693,32.052,32.0603,11747.0
2019-06-20 10:40:00,38.28,38.29,38.16,38.22,15982.0,32.0771,32.0855,31.9765,32.0268,15982.0
2019-06-20 10:50:00,38.22,38.22,38.13,38.16,41977.0,32.0268,32.0268,31.9514,31.9765,41977.0
2019-06-20 11:00:00,38.12,38.21,38.05,38.06,27873.0,31.943,32.0184,31.8844,31.8927,27873.0
2019-06-20 11:10:00,38.08,38.18,38.07,38.18,19649.0,31.9095,31.9933,31.9011,31.9933,19649.0
2019-06-20 11:20:00,38.18,38.26,38.16,38.16,37527.0,31.9933,32.0603,31.9765,31.9765,37527.0
2019-06-20 11:30:00,38.15,38.26,38.14,38.25,31921.0,31.9682,32.0603,31.9598,32.052,31921.0
2019-06-20 11:40:00,38.26,38.37,38.25,38.36,13779.0,32.0603,32.1525,32.052,32.1441,13779.0
2019-06-20 11:50:00,38.36,38.39,38.25,38.25,13852.0,32.1441,32.1693,32.052,32.052,13852.0
2019-06-20 12:00:00,38.25,38.26,38.19,38.22,13526.0,32.052,32.0603,32.0017,32.0268,13526.0
2019-06-20 12:10:00,38.21,38.21,38.08,38.08,14143.0,32.0184,32.0184,31.9095,31.9095,14143.0
2019-06-20 12:20:00,38.09,38.19,38.09,38.14,20090.0,31.9179,32.0017,31.9179,31.9598,20090.0
2019-06-20 12:30:00,38.14,38.18,38.11,38.14,22895.0,31.9598,31.9933,31.9346,31.9598,22895.0
2019-06-20 12:40:00,38.13,38.19,38.12,38.18,17195.0,31.9514,32.0017,31.943,31.9933,17195.0
2019-06-20 12:50:00,38.18,38.25,38.18,38.24,8050.0,31.9933,32.052,31.9933,32.0436,8050.0
2019-06-20 13:00:00,38.23,38.29,38.23,38.27,8677.0,32.0352,32.0855,32.0352,32.0687,8677.0
2019-06-20 13:10:00,38.27,38.3,38.23,38.23,14987.0,32.0687,32.0939,32.0352,32.0352,14987.0
2019-06-20 13:20:00,38.24,38.26,38.2,38.24,22513.0,32.0436,32.0603,32.0101,32.0436,22513.0
2019-06-20 13:30:00,38.23,38.24,38.14,38.17,26495.0,32.0352,32.0436,31.9598,31.9849,26495.0
2019-06-20 13:40:00,38.16,38.21,38.12,38.13,17360.0,31.9765,32.0184,31.943,31.9514,17360.0
2019-06-20 13:50:00,38.14,38.27,38.13,38.27,22312.0,31.9598,32.0687,31.9514,32.0687,22312.0
2019-06-20 14:00:00,38.26,38.33,38.23,38.32,55529.0,32.0603,32.119,32.0352,32.1106,55529.0
2019-06-20 14:10:00,38.32,38.33,38.27,38.3,44887.0,32.1106,32.119,32.0687,32.0939,44887.0
2019-06-20 14:20:00,38.3,38.51,38.27,38.48,35061.0,32.0939,32.2698,32.0687,32.2447,35061.0
2019-06-20 14:30:00,38.48,38.49,38.36,38.41,26598.0,32.2447,32.2531,32.1441,32.186,26598.0
2019-06-20 14:40:00,38.41,38.42,38.34,38.41,31916.0,32.186,32.1944,32.1274,32.186,31916.0
2019-06-20 14:50:00,38.41,38.51,38.38,38.51,71495.0,32.186,32.2698,32.1609,32.2698,71495.0
2019-06-20 15:00:00,38.51,38.57,38.45,38.47,33832.0,32.2698,32.3201,32.2196,32.2363,33832.0
2019-06-20 15:10:00,38.48,38.56,38.48,38.55,33949.0,32.2447,32.3117,32.2447,32.3033,33949.0
2019-06-20 15:20:00,38.55,38.62,38.53,38.59,34090.0,32.3033,32.362,32.2866,32.3369,34090.0
2019-06-20 15:30:00,38.61,38.63,38.52,38.52,55321.0,32.3536,32.3704,32.2782,32.2782,55321.0
2019-06-20 15:40:00,38.52,38.55,38.47,38.53,106652.0,32.2782,32.3033,32.2363,32.2866,106652.0
2019-06-20 15:50:00,38.54,38.64,38.52,38.56,191294.0,32.295,32.3788,32.2782,32.3117,191294.0
2019-06-21 09:30:00,38.53,38.9,38.53,38.6,29149.0,32.2866,32.5966,32.2866,32.3452,29149.0
2019-06-21 09:40:00,38.57,38.7,38.28,38.36,16207.0,32.3201,32.429,32.0771,32.1441,16207.0
2019-06-21 09:50:00,38.34,38.42,38.26,38.37,13350.0,32.1274,32.1944,32.0603,32.1525,13350.0
2019-06-21 10:00:00,38.38,38.76,38.38,38.74,30338.0,32.1609,32.4793,32.1609,32.4626,30338.0
2019-06-21 10:10:00,38.74,38.88,38.73,38.77,21225.0,32.4626,32.5799,32.4542,32.4877,21225.0
2019-06-21 10:20:00,38.79,39.08,38.79,39.01,28197.0,32.5045,32.7475,32.5045,32.6888,28197.0
2019-06-21 10:30:00,39.03,39.12,39.0,39.06,29558.0,32.7056,32.781,32.6804,32.7307,29558.0
2019-06-21 10:40:00,39.08,39.08,38.93,38.99,23222.0,32.7475,32.7475,32.6218,32.672,23222.0
2019-06-21 10:50:00,39.0,39.0,38.85,38.88,14534.0,32.6804,32.6804,32.5547,32.5799,14534.0
2019-06-21 11:00:00,38.86,39.0,38.86,38.98,37329.0,32.5631,32.6804,32.5631,32.6637,37329.0
2019-06-21 11:10:00,38.98,38.99,38.87,38.91,27972.0,32.6637,32.672,32.5715,32.605,27972.0
2019-06-21 11:20:00,38.91,38.99,38.88,38.99,38775.0,32.605,32.672,32.5799,32.672,38775.0
2019-06-21 11:30:00,38.98,39.0,38.92,38.97,20580.0,32.6637,32.6804,32.6134,32.6553,20580.0
2019-06-21 11:40:00,38.97,39.03,38.93,38.93,60207.0,32.6553,32.7056,32.6218,32.6218,60207.0
2019-06-21 11:50:00,38.94,39.07,38.94,39.04,17626.0,32.6302,32.7391,32.6302,32.7139,17626.0
2019-06-21 12:00:00,39.03,39.03,38.94,38.94,19749.0,32.7056,32.7056,32.6302,32.6302,19749.0
2019-06-21 12:10:00,38.94,38.94,38.84,38.84,15131.0,32.6302,32.6302,32.5464,32.5464,15131.0
2019-06-21 12:20:00,38.84,38.85,38.75,38.79,15265.0,32.5464,32.5547,32.4709,32.5045,15265.0
2019-06-21 12:30:00,38.8,38.84,38.72,38.84,25879.0,32.5128,32.5464,32.4458,32.5464,25879.0
2019-06-21 12:40:00,38.84,38.96,38.84,38.95,7893.0,32.5464,32.6469,32.5464,32.6385,7893.0
2019-06-21 12:50:00,38.96,38.99,38.94,38.95,11246.0,32.6469,32.672,32.6302,32.6385,11246.0
2019-06-21 13:00:00,38.95,39.0,38.94,38.94,8818.0,32.6385,32.6804,32.6302,32.6302,8818.0
2019-06-21 13:10:00,38.95,39.02,38.95,39.01,10595.0,32.6385,32.6972,32.6385,32.6888,10595.0
2019-06-21 13:20:00,39.0,39.03,38.99,39.02,8421.0,32.6804,32.7056,32.672,32.6972,8421.0
2019-06-21 13:30:00,39.02,39.04,38.97,38.99,14145.0,32.6972,32.7139,32.6553,32.672,14145.0
2019-06-21 13:40:00,38.99,39.02,38.97,39.02,12429.0,32.672,32.6972,32.6553,32.6972,12429.0
2019-06-21 13:50:00,39.02,39.04,38.96,38.96,11226.0,32.6972,32.7139,32.6469,32.6469,11226.0
2019-06-21 14:00:00,38.95,39.0,38.95,38.96,10144.0,32.6385,32.6804,32.6385,32.6469,10144.0
2019-06-21 14:10:00,38.97,39.0,38.95,38.99,8194.0,32.6553,32.6804,32.6385,32.672,8194.0
2019-06-21 14:20:00,38.99,38.99,38.95,38.96,11712.0,32.672,32.672,32.6385,32.6469,11712.0
2019-06-21 14:30:00,38.96,38.97,38.93,38.95,11319.0,32.6469,32.6553,32.6218,32.6385,11319.0
2019-06-21 14:40:00,38.94,39.0,38.91,38.99,14200.0,32.6302,32.6804,32.605,32.672,14200.0
2019-06-21 14:50:00,38.98,39.02,38.96,38.99,15775.0,32.6637,32.6972,32.6469,32.672,15775.0
2019-06-21 15:00:00,38.98,39.02,38.97,39.02,14513.0,32.6637,32.6972,32.6553,32.6972,14513.0
2019-06-21 15:10:00,39.01,39.01,38.98,39.0,20970.0,32.6888,32.6888,32.6637,32.6804,20970.0
2019-06-21 15:20:00,39.01,39.01,38.93,38.97,25684.0,32.6888,32.6888,32.6218,32.6553,25684.0
2019-06-21 15:30:00,38.97,38.97,38.9,38.91,26002.0,32.6553,32.6553,32.5966,32.605,26002.0
2019-06-21 15:40:00,38.91,38.91,38.81,38.87,70839.0,32.605,32.605,32.5212,32.5715,70839.0
2019-06-21 15:50:00,38.85,38.88,38.73,38.73,260345.0,32.5547,32.5799,32.4542,32.4542,260345.0
2019-06-24 09:30:00,38.87,39.0,38.58,38.59,17737.0,32.5715,32.6804,32.3285,32.3369,17737.0
2019-06-24 09:40:00,38.6,38.69,38.39,38.39,7735.0,32.3452,32.4207,32.1693,32.1693,7735.0
2019-06-24 09:50:00,38.43,38.45,38.2,38.35,67637.0,32.2028,32.2196,32.0101,32.1358,67637.0
2019-06-24 10:00:00,38.33,38.44,38.28,38.41,10001.0,32.119,32.2112,32.0771,32.186,10001.0
2019-06-24 10:10:00,38.39,38.45,38.32,38.4,10216.0,32.1693,32.2196,32.1106,32.1777,10216.0
2019-06-24 10:20:00,38.42,38.42,38.34,38.34,8026.0,32.1944,32.1944,32.1274,32.1274,8026.0
2019-06-24 10:30:00,38.35,38.46,38.33,38.34,14979.0,32.1358,32.2279,32.119,32.1274,14979.0
2019-06-24 10:40:00,38.35,38.42,38.31,38.33,46309.0,32.1358,32.1944,32.1022,32.119,46309.0
2019-06-24 10:50:00,38.35,38.37,38.09,38.16,52718.0,32.1358,32.1525,31.9179,31.9765,52718.0
2019-06-24 11:00:00,38.14,38.15,37.95,37.97,37734.0,31.9598,31.9682,31.8006,31.8173,37734.0
2019-06-24 11:10:00,37.98,38.0,37.68,37.68,92437.0,31.8257,31.8425,31.5743,31.5743,92437.0
2019-06-24 11:20:00,37.69,37.76,37.65,37.76,83558.0,31.5827,31.6414,31.5492,31.6414,83558.0
2019-06-24 11:30:00,37.78,37.82,37.67,37.69,27253.0,31.6581,31.6916,31.5659,31.5827,27253.0
2019-06-24 11:40:00,37.7,37.7,37.53,37.54,40961.0,31.5911,31.5911,31.4486,31.457,40961.0
2019-06-24 11:50:00,37.53,37.62,37.53,37.6,50962.0,31.4486,31.524,31.4486,31.5073,50962.0
2019-06-24 12:00:00,37.59,37.6,37.49,37.57,22848.0,31.4989,31.5073,31.4151,31.4821,22848.0
2019-06-24 12:10:00,37.55,37.58,37.47,37.48,27794.0,31.4654,31.4905,31.3984,31.4067,27794.0
2019-06-24 12:20:00,37.48,37.51,37.42,37.45,96366.0,31.4067,31.4319,31.3565,31.3816,96366.0
2019-06-24 12:30:00,37.48,37.57,37.44,37.57,47362.0,31.4067,31.4821,31.3732,31.4821,47362.0
2019-06-24 12:40:00,37.57,37.71,37.57,37.64,48126.0,31.4821,31.5995,31.4821,31.5408,48126.0
2019-06-24 12:50:00,37.63,37.64,37.61,37.61,34741.0,31.5324,31.5408,31.5157,31.5157,34741.0
2019-06-24 13:00:00,37.62,37.64,37.58,37.62,24568.0,31.524,31.5408,31.4905,31.524,24568.0
2019-06-24 13:10:00,37.62,37.68,37.59,37.63,42030.0,31.524,31.5743,31.4989,31.5324,42030.0
2019-06-24 13:20:00,37.63,37.66,37.54,37.55,13193.0,31.5324,31.5576,31.457,31.4654,13193.0
2019-06-24 13:30:00,37.55,37.56,37.5,37.51,32748.0,31.4654,31.4738,31.4235,31.4319,32748.0
2019-06-24 13:40:00,37.5,37.51,37.39,37.39,24458.0,31.4235,31.4319,31.3313,31.3313,24458.0
2019-06-24 13:50:00,37.38,37.51,37.33,37.5,43792.0,31.3229,31.4319,31.281,31.4235,43792.0
2019-06-24 14:00:00,37.51,37.51,37.42,37.5,28289.0,31.4319,31.4319,31.3565,31.4235,28289.0
2019-06-24 14:10:00,37.5,37.59,37.48,37.56,21092.0,31.4235,31.4989,31.4067,31.4738,21092.0
2019-06-24 14:20:00,37.57,37.63,37.56,37.59,21153.0,31.4821,31.5324,31.4738,31.4989,21153.0
2019-06-24 14:30:00,37.59,37.6,37.51,37.59,36544.0,31.4989,31.5073,31.4319,31.4989,36544.0
2019-06-24 14:40:00,37.6,37.74,37.59,37.74,54714.0,31.5073,31.6246,31.4989,31.6246,54714.0
2019-06-24 14:50:00,37.73,37.73,37.57,37.64,44916.0,31.6162,31.6162,31.4821,31.5408,44916.0
2019-06-24 15:00:00,37.64,37.76,37.63,37.73,93827.0,31.5408,31.6414,31.5324,31.6162,93827.0
2019-06-24 15:10:00,37.73,37.74,37.51,37.52,53912.0,31.6162,31.6246,31.4319,31.4402,53912.0
2019-06-24 15:20:00,37.52,37.55,37.42,37.5,54249.0,31.4402,31.4654,31.3565,31.4235,54249.0
2019-06-24 15:30:00,37.49,37.49,37.39,37.41,67547.0,31.4151,31.4151,31.3313,31.3481,67547.0
2019-06-24 15:40:00,37.41,37.54,37.4,37.51,104195.0,31.3481,31.457,31.3397,31.4319,104195.0
2019-06-24 15:50:00,37.51,37.53,37.31,37.45,339440.0,31.4319,31.4486,31.2643,31.3816,339440.0
2019-06-25 09:30:00,37.41,37.45,37.0,37.11,46929.0,31.3481,31.3816,31.0045,31.0967,46929.0
2019-06-25 09:40:00,37.15,37.17,36.98,37.0,43971.0,31.1302,31.147,30.9878,31.0045,43971.0
2019-06-25 09:50:00,37.01,37.19,36.96,37.02,48867.0,31.0129,31.1637,30.971,31.0213,48867.0
2019-06-25 10:00:00,37.03,37.11,36.92,37.05,101838.0,31.0296,31.0967,30.9375,31.0464,101838.0
2019-06-25 10:10:00,37.05,37.06,36.95,37.0,25478.0,31.0464,31.0548,30.9626,31.0045,25478.0
2019-06-25 10:20:00,36.99,36.99,36.86,36.88,62800.0,30.9961,30.9961,30.8872,30.904,62800.0
2019-06-25 10:30:00,36.88,37.0,36.86,37.0,54029.0,30.904,31.0045,30.8872,31.0045,54029.0
2019-06-25 10:40:00,37.01,37.05,36.91,36.95,59071.0,31.0129,31.0464,30.9291,30.9626,59071.0
2019-06-25 10:50:00,36.95,36.97,36.85,36.91,62071.0,30.9626,30.9794,30.8788,30.9291,62071.0
2019-06-25 11:00:00,36.91,37.12,36.91,37.09,34307.0,30.9291,31.1051,30.9291,31.0799,34307.0
2019-06-25 11:10:00,37.09,37.23,37.09,37.2,31248.0,31.0799,31.1972,31.0799,31.1721,31248.0
2019-06-25 11:20:00,37.21,37.23,37.12,37.15,39435.0,31.1805,31.1972,31.1051,31.1302,39435.0
2019-06-25 11:30:00,37.14,37.15,37.02,37.05,35986.0,31.1218,31.1302,31.0213,31.0464,35986.0
2019-06-25 11:40:00,37.06,37.12,36.96,36.98,24662.0,31.0548,31.1051,30.971,30.9878,24662.0
2019-06-25 11:50:00,36.98,36.99,36.9,36.96,26317.0,30.9878,30.9961,30.9207,30.971,26317.0
2019-06-25 12:00:00,36.97,36.98,36.94,36.97,40280.0,30.9794,30.9878,30.9542,30.9794,40280.0
2019-06-25 12:10:00,36.96,36.97,36.85,36.89,31093.0,30.971,30.9794,30.8788,30.9123,31093.0
2019-06-25 12:20:00,36.89,36.98,36.89,36.96,20366.0,30.9123,30.9878,30.9123,30.971,20366.0
2019-06-25 12:30:00,36.97,36.98,36.85,36.86,22489.0,30.9794,30.9878,30.8788,30.8872,22489.0
2019-06-25 12:40:00,36.86,36.87,36.81,36.82,28903.0,30.8872,30.8956,30.8453,30.8537,28903.0
2019-06-25 12:50:00,36.82,36.9,36.82,36.89,31820.0,30.8537,30.9207,30.8537,30.9123,31820.0
2019-06-25 13:00:00,36.89,36.9,36.79,36.85,24770.0,30.9123,30.9207,30.8285,30.8788,24770.0
2019-06-25 13:10:00,36.89,37.04,36.88,36.99,28549.0,30.9123,31.038,30.904,30.9961,28549.0
2019-06-25 13:20:00,36.99,37.03,36.9,36.95,41282.0,30.9961,31.0296,30.9207,30.9626,41282.0
2019-06-25 13:30:00,36.95,37.02,36.94,37.0,17385.0,30.9626,31.0213,30.9542,31.0045,17385.0
2019-06-25 13:40:00,37.0,37.14,37.0,37.1,16897.0,31.0045,31.1218,31.0045,31.0883,16897.0
2019-06-25 13:50:00,37.11,37.13,36.95,36.99,48983.0,31.0967,31.1134,30.9626,30.9961,48983.0
2019-06-25 14:00:00,36.99,37.14,36.98,37.14,27418.0,30.9961,31.1218,30.9878,31.1218,27418.0
2019-06-25 14:10:00,37.13,37.21,37.13,37.13,22042.0,31.1134,31.1805,31.1134,31.1134,22042.0
2019-06-25 14:20:00,37.13,37.14,37.05,37.05,62787.0,31.1134,31.1218,31.0464,31.0464,62787.0
2019-06-25 14:30:00,37.06,37.06,37.0,37.01,22576.0,31.0548,31.0548,31.0045,31.0129,22576.0
2019-06-25 14:40:00,37.02,37.06,36.99,37.04,21400.0,31.0213,31.0548,30.9961,31.038,21400.0
2019-06-25 14:50:00,37.03,37.03,36.98,37.01,47677.0,31.0296,31.0296,30.9878,31.0129,47677.0
2019-06-25 15:00:00,37.0,37.18,36.98,37.16,34486.0,31.0045,31.1553,30.9878,31.1386,34486.0
2019-06-25 15:10:00,37.18,37.19,37.1,37.11,44410.0,31.1553,31.1637,31.0883,31.0967,44410.0
2019-06-25 15:20:00,37.1,37.14,37.07,37.11,44622.0,31.0883,31.1218,31.0632,31.0967,44622.0
2019-06-25 15:30:00,37.11,37.2,37.09,37.17,71558.0,31.0967,31.1721,31.0799,31.147,71558.0
2019-06-25 15:40:00,37.17,37.22,37.13,37.14,85510.0,31.147,31.1889,31.1134,31.1218,85510.0
2019-06-25 15:50:00,37.14,37.36,37.12,37.26,350465.0,31.1218,31.3062,31.1051,31.2224,350465.0
2019-06-26 09:30:00,37.79,38.0,37.7,37.83,39426.0,31.6665,31.8425,31.5911,31.7,39426.0
2019-06-26 09:40:00,37.83,37.94,37.78,37.91,54955.0,31.7,31.7922,31.6581,31.7671,54955.0
2019-06-26 09:50:00,37.97,38.14,37.92,37.94,21993.0,31.8173,31.9598,31.7754,31.7922,21993.0
2019-06-26 10:00:00,37.97,38.3,37.94,38.27,70909.0,31.8173,32.0939,31.7922,32.0687,70909.0
2019-06-26 10:10:00,38.26,38.26,38.02,38.09,49393.0,32.0603,32.0603,31.8592,31.9179,49393.0
2019-06-26 10:20:00,38.07,38.17,37.97,38.06,25902.0,31.9011,31.9849,31.8173,31.8927,25902.0
2019-06-26 10:30:00,38.07,38.45,38.07,38.36,73036.0,31.9011,32.2196,31.9011,32.1441,73036.0
2019-06-26 10:40:00,38.36,38.53,38.32,38.51,25000.0,32.1441,32.2866,32.1106,32.2698,25000.0
2019-06-26 10:50:00,38.52,38.68,38.5,38.6,63707.0,32.2782,32.4123,32.2614,32.3452,63707.0
2019-06-26 11:00:00,38.6,38.74,38.56,38.72,67204.0,32.3452,32.4626,32.3117,32.4458,67204.0
2019-06-26 11:10:00,38.73,38.78,38.52,38.52,50779.0,32.4542,32.4961,32.2782,32.2782,50779.0
2019-06-26 11:20:00,38.5,38.56,38.41,38.42,48769.0,32.2614,32.3117,32.186,32.1944,48769.0
2019-06-26 11:30:00,38.44,38.63,38.43,38.61,85649.0,32.2112,32.3704,32.2028,32.3536,85649.0
2019-06-26 11:40:00,38.61,38.72,38.53,38.72,55994.0,32.3536,32.4458,32.2866,32.4458,55994.0
2019-06-26 11:50:00,38.71,38.74,38.55,38.59,50989.0,32.4374,32.4626,32.3033,32.3369,50989.0
2019-06-26 12:00:00,38.58,38.58,38.38,38.41,11336.0,32.3285,32.3285,32.1609,32.186,11336.0
2019-06-26 12:10:00,38.42,38.61,38.4,38.55,13810.0,32.1944,32.3536,32.1777,32.3033,13810.0
2019-06-26 12:20:00,38.55,38.57,38.47,38.53,15016.0,32.3033,32.3201,32.2363,32.2866,15016.0
2019-06-26 12:30:00,38.55,38.61,38.52,38.57,24980.0,32.3033,32.3536,32.2782,32.3201,24980.0
2019-06-26 12:40:00,38.57,38.6,38.52,38.57,35608.0,32.3201,32.3452,32.2782,32.3201,35608.0
2019-06-26 12:50:00,38.59,38.67,38.58,38.66,8986.0,32.3369,32.4039,32.3285,32.3955,8986.0
2019-06-26 13:00:00,38.66,38.68,38.52,38.52,52246.0,32.3955,32.4123,32.2782,32.2782,52246.0
2019-06-26 13:10:00,38.55,38.6,38.5,38.51,14550.0,32.3033,32.3452,32.2614,32.2698,14550.0
2019-06-26 13:20:00,38.5,38.58,38.5,38.52,16826.0,32.2614,32.3285,32.2614,32.2782,16826.0
2019-06-26 13:30:00,38.53,38.55,38.48,38.49,17389.0,32.2866,32.3033,32.2447,32.2531,17389.0
2019-06-26 13:40:00,38.48,38.64,38.48,38.64,38948.0,32.2447,32.3788,32.2447,32.3788,38948.0
2019-06-26 13:50:00,38.62,38.68,38.49,38.49,26970.0,32.362,32.4123,32.2531,32.2531,26970.0
2019-06-26 14:00:00,38.5,38.51,38.32,38.36,30767.0,32.2614,32.2698,32.1106,32.1441,30767.0
2019-06-26 14:10:00,38.37,38.5,38.36,38.45,25787.0,32.1525,32.2614,32.1441,32.2196,25787.0
2019-06-26 14:20:00,38.46,38.5,38.41,38.43,14824.0,32.2279,32.2614,32.186,32.2028,14824.0
2019-06-26 14:30:00,38.43,38.43,38.35,38.36,15676.0,32.2028,32.2028,32.1358,32.1441,15676.0
2019-06-26 14:40:00,38.37,38.41,38.34,38.38,21035.0,32.1525,32.186,32.1274,32.1609,21035.0
2019-06-26 14:50:00,38.39,38.41,38.34,38.37,19991.0,32.1693,32.186,32.1274,32.1525,19991.0
2019-06-26 15:00:00,38.37,38.39,38.31,38.32,22240.0,32.1525,32.1693,32.1022,32.1106,22240.0
2019-06-26 15:10:00,38.33,38.43,38.33,38.4,60868.0,32.119,32.2028,32.119,32.1777,60868.0
2019-06-26 15:20:00,38.41,38.43,38.25,38.26,161774.0,32.186,32.2028,32.052,32.0603,161774.0
2019-06-26 15:30:00,38.25,38.29,38.22,38.22,95993.0,32.052,32.0855,32.0268,32.0268,95993.0
2019-06-26 15:40:00,38.22,38.3,38.21,38.27,107490.0,32.0268,32.0939,32.0184,32.0687,107490.0
2019-06-26 15:50:00,38.26,38.36,38.17,38.25,547483.0,32.0603,32.1441,31.9849,32.052,547483.0
2019-06-27 09:30:00,38.16,38.39,38.06,38.06,17489.0,31.9765,32.1693,31.8927,31.8927,17489.0
2019-06-27 09:40:00,38.08,38.32,38.07,38.28,9526.0,31.9095,32.1106,31.9011,32.0771,9526.0
2019-06-27 09:50:00,38.33,38.48,38.3,38.3,9665.0,32.119,32.2447,32.0939,32.0939,9665.0
2019-06-27 10:00:00,38.35,38.45,38.28,38.4,12304.0,32.1358,32.2196,32.0771,32.1777,12304.0
2019-06-27 10:10:00,38.38,38.51,38.28,38.49,20368.0,32.1609,32.2698,32.0771,32.2531,20368.0
2019-06-27 10:20:00,38.51,38.56,38.47,38.48,8616.0,32.2698,32.3117,32.2363,32.2447,8616.0
2019-06-27 10:30:00,38.48,38.48,38.4,38.42,6077.0,32.2447,32.2447,32.1777,32.1944,6077.0
2019-06-27 10:40:00,38.43,38.55,38.39,38.53,21291.0,32.2028,32.3033,32.1693,32.2866,21291.0
2019-06-27 10:50:00,38.54,38.63,38.5,38.63,23845.0,32.295,32.3704,32.2614,32.3704,23845.0
2019-06-27 11:00:00,38.64,38.65,38.6,38.6,21341.0,32.3788,32.3871,32.3452,32.3452,21341.0
2019-06-27 11:10:00,38.6,38.62,38.5,38.53,23767.0,32.3452,32.362,32.2614,32.2866,23767.0
2019-06-27 11:20:00,38.54,38.54,38.41,38.49,17495.0,32.295,32.295,32.186,32.2531,17495.0
2019-06-27 11:30:00,38.47,38.48,38.38,38.45,33492.0,32.2363,32.2447,32.1609,32.2196,33492.0
2019-06-27 11:40:00,38.47,38.5,38.38,38.46,23952.0,32.2363,32.2614,32.1609,32.2279,23952.0
2019-06-27 11:50:00,38.45,38.53,38.39,38.43,24514.0,32.2196,32.2866,32.1693,32.2028,24514.0
2019-06-27 12:00:00,38.45,38.54,38.44,38.54,23178.0,32.2196,32.295,32.2112,32.295,23178.0
2019-06-27 12:10:00,38.54,38.59,38.5,38.54,21697.0,32.295,32.3369,32.2614,32.295,21697.0
2019-06-27 12:20:00,38.54,38.57,38.52,38.56,12409.0,32.295,32.3201,32.2782,32.3117,12409.0
2019-06-27 12:30:00,38.57,38.57,38.44,38.52,21415.0,32.3201,32.3201,32.2112,32.2782,21415.0
2019-06-27 12:40:00,38.53,38.53,38.45,38.49,17186.0,32.2866,32.2866,32.2196,32.2531,17186.0
2019-06-27 12:50:00,38.49,38.49,38.46,38.48,5984.0,32.2531,32.2531,32.2279,32.2447,5984.0
2019-06-27 13:00:00,38.48,38.51,38.47,38.48,8204.0,32.2447,32.2698,32.2363,32.2447,8204.0
2019-06-27 13:10:00,38.47,38.47,38.38,38.4,22001.0,32.2363,32.2363,32.1609,32.1777,22001.0
2019-06-27 13:20:00,38.41,38.43,38.36,38.41,13714.0,32.186,32.2028,32.1441,32.186,13714.0
2019-06-27 13:30:00,38.41,38.43,38.4,38.43,10970.0,32.186,32.2028,32.1777,32.2028,10970.0
2019-06-27 13:40:00,38.43,38.44,38.38,38.42,18228.0,32.2028,32.2112,32.1609,32.1944,18228.0
2019-06-27 13:50:00,38.43,38.44,38.36,38.39,36929.0,32.2028,32.2112,32.1441,32.1693,36929.0
2019-06-27 14:00:00,38.4,38.44,38.38,38.39,10306.0,32.1777,32.2112,32.1609,32.1693,10306.0
2019-06-27 14:10:00,38.38,38.44,38.38,38.43,16479.0,32.1609,32.2112,32.1609,32.2028,16479.0
2019-06-27 14:20:00,38.43,38.44,38.36,38.36,18248.0,32.2028,32.2112,32.1441,32.1441,18248.0
2019-06-27 14:30:00,38.36,38.38,38.29,38.32,22498.0,32.1441,32.1609,32.0855,32.1106,22498.0
2019-06-27 14:40:00,38.32,38.33,38.25,38.3,20955.0,32.1106,32.119,32.052,32.0939,20955.0
2019-06-27 14:50:00,38.3,38.32,38.27,38.28,23272.0,32.0939,32.1106,32.0687,32.0771,23272.0
2019-06-27 15:00:00,38.29,38.32,38.26,38.29,21576.0,32.0855,32.1106,32.0603,32.0855,21576.0
2019-06-27 15:10:00,38.29,38.36,38.28,38.3,22186.0,32.0855,32.1441,32.0771,32.0939,22186.0
2019-06-27 15:20:00,38.31,38.36,38.31,38.32,17134.0,32.1022,32.1441,32.1022,32.1106,17134.0
2019-06-27 15:30:00,38.32,38.37,38.3,38.36,23838.0,32.1106,32.1525,32.0939,32.1441,23838.0
2019-06-27 15:40:00,38.37,38.4,38.34,38.38,45836.0,32.1525,32.1777,32.1274,32.1609,45836.0
2019-06-27 15:50:00,38.38,38.42,38.32,38.33,120451.0,32.1609,32.1944,32.1106,32.119,120451.0
2019-06-28 09:30:00,38.45,38.74,38.45,38.71,15575.0,32.2196,32.4626,32.2196,32.4374,15575.0
2019-06-28 09:40:00,38.7,38.78,38.54,38.55,9115.0,32.429,32.4961,32.295,32.3033,9115.0
2019-06-28 09:50:00,38.55,38.66,38.51,38.66,4263.0,32.3033,32.3955,32.2698,32.3955,4263.0
2019-06-28 10:00:00,38.62,38.63,38.51,38.58,8546.0,32.362,32.3704,32.2698,32.3285,8546.0
2019-06-28 10:10:00,38.56,38.64,38.52,38.62,8823.0,32.3117,32.3788,32.2782,32.362,8823.0
2019-06-28 10:20:00,38.62,38.65,38.56,38.65,22136.0,32.362,32.3871,32.3117,32.3871,22136.0
2019-06-28 10:30:00,38.64,38.74,38.62,38.73,33638.0,32.3788,32.4626,32.362,32.4542,33638.0
2019-06-28 10:40:00,38.73,38.73,38.59,38.61,23023.0,32.4542,32.4542,32.3369,32.3536,23023.0
2019-06-28 10:50:00,38.61,38.72,38.61,38.66,26211.0,32.3536,32.4458,32.3536,32.3955,26211.0
2019-06-28 11:00:00,38.65,38.73,38.64,38.68,9903.0,32.3871,32.4542,32.3788,32.4123,9903.0
2019-06-28 11:10:00,38.67,38.75,38.65,38.71,16760.0,32.4039,32.4709,32.3871,32.4374,16760.0
2019-06-28 11:20:00,38.71,38.91,38.7,38.86,17150.0,32.4374,32.605,32.429,32.5631,17150.0
2019-06-28 11:30:00,38.86,38.86,38.74,38.75,18123.0,32.5631,32.5631,32.4626,32.4709,18123.0
2019-06-28 11:40:00,38.73,38.89,38.73,38.89,14469.0,32.4542,32.5883,32.4542,32.5883,14469.0
2019-06-28 11:50:00,38.9,39.06,38.88,39.01,15987.0,32.5966,32.7307,32.5799,32.6888,15987.0
2019-06-28 12:00:00,39.02,39.14,39.02,39.05,20584.0,32.6972,32.7977,32.6972,32.7223,20584.0
2019-06-28 12:10:00,39.04,39.05,39.0,39.04,17486.0,32.7139,32.7223,32.6804,32.7139,17486.0
2019-06-28 12:20:00,39.04,39.14,39.04,39.09,13904.0,32.7139,32.7977,32.7139,32.7558,13904.0
2019-06-28 12:30:00,39.1,39.23,39.08,39.19,38105.0,32.7642,32.8732,32.7475,32.8396,38105.0
2019-06-28 12:40:00,39.18,39.19,39.09,39.09,20650.0,32.8313,32.8396,32.7558,32.7558,20650.0
2019-06-28 12:50:00,39.1,39.16,39.09,39.12,12174.0,32.7642,32.8145,32.7558,32.781,12174.0
2019-06-28 13:00:00,39.12,39.17,39.1,39.14,7931.0,32.781,32.8229,32.7642,32.7977,7931.0
2019-06-28 13:10:00,39.14,39.22,39.12,39.21,19267.0,32.7977,32.8648,32.781,32.8564,19267.0
2019-06-28 13:20:00,39.21,39.28,39.21,39.22,14813.0,32.8564,32.9151,32.8564,32.8648,14813.0
2019-06-28 13:30:00,39.23,39.29,39.22,39.28,11653.0,32.8732,32.9234,32.8648,32.9151,11653.0
2019-06-28 13:40:00,39.28,39.33,39.27,39.31,16830.0,32.9151,32.957,32.9067,32.9402,16830.0
2019-06-28 13:50:00,39.3,39.33,39.23,39.32,35444.0,32.9318,32.957,32.8732,32.9486,35444.0
2019-06-28 14:00:00,39.31,39.37,39.3,39.34,13285.0,32.9402,32.9905,32.9318,32.9653,13285.0
2019-06-28 14:10:00,39.34,39.35,39.28,39.35,39235.0,32.9653,32.9737,32.9151,32.9737,39235.0
2019-06-28 14:20:00,39.35,39.39,39.32,39.35,24199.0,32.9737,33.0072,32.9486,32.9737,24199.0
2019-06-28 14:30:00,39.36,39.36,39.24,39.32,36327.0,32.9821,32.9821,32.8815,32.9486,36327.0
2019-06-28 14:40:00,39.31,39.37,39.26,39.26,35494.0,32.9402,32.9905,32.8983,32.8983,35494.0
2019-06-28 14:50:00,39.25,39.28,39.18,39.26,47406.0,32.8899,32.9151,32.8313,32.8983,47406.0
2019-06-28 15:00:00,39.26,39.29,39.19,39.28,21096.0,32.8983,32.9234,32.8396,32.9151,21096.0
2019-06-28 15:10:00,39.29,39.3,39.24,39.29,28698.0,32.9234,32.9318,32.8815,32.9234,28698.0
2019-06-28 15:20:00,39.29,39.33,39.26,39.33,31059.0,32.9234,32.957,32.8983,32.957,31059.0
2019-06-28 15:30:00,39.33,39.47,39.32,39.37,54772.0,32.957,33.0743,32.9486,32.9905,54772.0
2019-06-28 15:40:00,39.37,39.41,39.12,39.13,149901.0,32.9905,33.024,32.781,32.7894,149901.0
2019-06-28 15:50:00,39.11,39.26,39.1,39.25,403242.0,32.7726,32.8983,32.7642,32.8899,403242.0
2019-07-01 09:30:00,39.82,40.08,39.53,39.96,55832.0,33.3676,33.5854,33.1245,33.4849,55832.0
2019-07-01 09:40:00,39.99,40.2,39.96,40.05,42642.0,33.51,33.686,33.4849,33.5603,42642.0
2019-07-01 09:50:00,40.09,40.17,40.06,40.11,28291.0,33.5938,33.6608,33.5687,33.6106,28291.0
2019-07-01 10:00:00,40.15,40.15,39.95,40.09,35050.0,33.6441,33.6441,33.4765,33.5938,35050.0
2019-07-01 10:10:00,40.1,40.2,40.07,40.2,70376.0,33.6022,33.686,33.577,33.686,70376.0
2019-07-01 10:20:00,40.2,40.23,40.14,40.18,22054.0,33.686,33.7111,33.6357,33.6692,22054.0
2019-07-01 10:30:00,40.22,40.23,40.17,40.22,13868.0,33.7027,33.7111,33.6608,33.7027,13868.0
2019-07-01 10:40:00,40.23,40.27,40.13,40.16,16979.0,33.7111,33.7446,33.6273,33.6525,16979.0
2019-07-01 10:50:00,40.15,40.19,39.92,39.93,32386.0,33.6441,33.6776,33.4514,33.4597,32386.0
2019-07-01 11:00:00,39.93,39.99,39.91,39.95,25954.0,33.4597,33.51,33.443,33.4765,25954.0
2019-07-01 11:10:00,39.95,39.96,39.8,39.81,36914.0,33.4765,33.4849,33.3508,33.3592,36914.0
2019-07-01 11:20:00,39.8,39.91,39.8,39.91,111584.0,33.3508,33.443,33.3508,33.443,111584.0
2019-07-01 11:30:00,39.92,39.94,39.85,39.93,39381.0,33.4514,33.4681,33.3927,33.4597,39381.0
2019-07-01 11:40:00,39.93,40.02,39.92,39.97,40318.0,33.4597,33.5351,33.4514,33.4932,40318.0
2019-07-01 11:50:00,39.97,40.06,39.97,40.05,17876.0,33.4932,33.5687,33.4932,33.5603,17876.0
2019-07-01 12:00:00,40.05,40.05,39.89,40.0,94419.0,33.5603,33.5603,33.4262,33.5184,94419.0
2019-07-01 12:10:00,40.0,40.0,39.89,39.94,92259.0,33.5184,33.5184,33.4262,33.4681,92259.0
2019-07-01 12:20:00,39.94,40.04,39.92,40.02,16683.0,33.4681,33.5519,33.4514,33.5351,16683.0
2019-07-01 12:30:00,40.02,40.1,40.0,40.02,34604.0,33.5351,33.6022,33.5184,33.5351,34604.0
2019-07-01 12:40:00,40.01,40.04,40.0,40.01,28572.0,33.5268,33.5519,33.5184,33.5268,28572.0
2019-07-01 12:50:00,40.01,40.02,39.94,39.97,77214.0,33.5268,33.5351,33.4681,33.4932,77214.0
2019-07-01 13:00:00,39.98,39.98,39.81,39.84,129449.0,33.5016,33.5016,33.3592,33.3843,129449.0
2019-07-01 13:10:00,39.83,39.86,39.73,39.82,31428.0,33.3759,33.4011,33.2921,33.3676,31428.0
2019-07-01 13:20:00,39.83,39.94,39.81,39.91,14399.0,33.3759,33.4681,33.3592,33.443,14399.0
2019-07-01 13:30:00,39.92,40.08,39.91,40.07,21415.0,33.4514,33.5854,33.443,33.577,21415.0
2019-07-01 13:40:00,40.06,40.06,39.95,39.98,35419.0,33.5687,33.5687,33.4765,33.5016,35419.0
2019-07-01 13:50:00,39.99,40.01,39.92,39.92,20668.0,33.51,33.5268,33.4514,33.4514,20668.0
2019-07-01 14:00:00,39.93,39.98,39.82,39.82,31530.0,33.4597,33.5016,33.3676,33.3676,31530.0
2019-07-01 14:10:00,39.82,39.86,39.77,39.84,28268.0,33.3676,33.4011,33.3257,33.3843,28268.0
2019-07-01 14:20:00,39.85,39.95,39.83,39.93,25843.0,33.3927,33.4765,33.3759,33.4597,25843.0
2019-07-01 14:30:00,39.94,40.02,39.94,40.0,40719.0,33.4681,33.5351,33.4681,33.5184,40719.0
2019-07-01 14:40:00,40.0,40.03,39.98,40.01,32630.0,33.5184,33.5435,33.5016,33.5268,32630.0
2019-07-01 14:50:00,40.0,40.05,39.99,40.03,34254.0,33.5184,33.5603,33.51,33.5435,34254.0
2019-07-01 15:00:00,40.03,40.13,40.03,40.08,25818.0,33.5435,33.6273,33.5435,33.5854,25818.0
2019-07-01 15:10:00,40.09,40.18,40.08,40.17,36582.0,33.5938,33.6692,33.5854,33.6608,36582.0
2019-07-01 15:20:00,40.18,40.2,40.12,40.14,35130.0,33.6692,33.686,33.6189,33.6357,35130.0
2019-07-01 15:30:00,40.15,40.2,39.93,39.93,33806.0,33.6441,33.686,33.4597,33.4597,33806.0
2019-07-01 15:40:00,39.94,40.02,39.91,39.92,80831.0,33.4681,33.5351,33.443,33.4514,80831.0
2019-07-01 15:50:00,39.93,40.03,39.91,39.97,164212.0,33.4597,33.5435,33.443,33.4932,164212.0
2019-07-02 09:30:00,39.9,40.05,39.61,39.99,42830.0,33.4346,33.5603,33.1916,33.51,42830.0
2019-07-02 09:40:00,39.97,39.98,39.57,39.58,7166.0,33.4932,33.5016,33.1581,33.1664,7166.0
2019-07-02 09:50:00,39.61,39.74,39.48,39.48,14470.0,33.1916,33.3005,33.0826,33.0826,14470.0
2019-07-02 10:00:00,39.49,39.6,39.36,39.4,14378.0,33.091,33.1832,32.9821,33.0156,14378.0
2019-07-02 10:10:00,39.36,39.46,39.3,39.34,46947.0,32.9821,33.0659,32.9318,32.9653,46947.0
2019-07-02 10:20:00,39.3,39.36,39.24,39.3,29010.0,32.9318,32.9821,32.8815,32.9318,29010.0
2019-07-02 10:30:00,39.32,39.4,39.25,39.25,26723.0,32.9486,33.0156,32.8899,32.8899,26723.0
2019-07-02 10:40:00,39.23,39.23,38.94,38.96,15605.0,32.8732,32.8732,32.6302,32.6469,15605.0
2019-07-02 10:50:00,38.96,39.06,38.91,39.01,23401.0,32.6469,32.7307,32.605,32.6888,23401.0
2019-07-02 11:00:00,39.03,39.06,38.92,38.92,18026.0,32.7056,32.7307,32.6134,32.6134,18026.0
2019-07-02 11:10:00,38.95,38.98,38.81,38.85,44360.0,32.6385,32.6637,32.5212,32.5547,44360.0
2019-07-02 11:20:00,38.85,38.86,38.71,38.73,41177.0,32.5547,32.5631,32.4374,32.4542,41177.0
2019-07-02 11:30:00,38.73,38.79,38.65,38.68,30561.0,32.4542,32.5045,32.3871,32.4123,30561.0
2019-07-02 11:40:00,38.68,38.78,38.67,38.7,32393.0,32.4123,32.4961,32.4039,32.429,32393.0
2019-07-02 11:50:00,38.7,38.74,38.64,38.74,29364.0,32.429,32.4626,32.3788,32.4626,29364.0
2019-07-02 12:00:00,38.75,39.13,38.74,39.0,39416.0,32.4709,32.7894,32.4626,32.6804,39416.0
2019-07-02 12:10:00,38.99,39.2,38.99,39.17,26102.0,32.672,32.848,32.672,32.8229,26102.0
2019-07-02 12:20:00,39.19,39.21,39.06,39.07,11148.0,32.8396,32.8564,32.7307,32.7391,11148.0
2019-07-02 12:30:00,39.05,39.34,39.05,39.33,19469.0,32.7223,32.9653,32.7223,32.957,19469.0
2019-07-02 12:40:00,39.34,39.43,39.34,39.43,21482.0,32.9653,33.0408,32.9653,33.0408,21482.0
2019-07-02 12:50:00,39.43,39.47,39.33,39.36,25579.0,33.0408,33.0743,32.957,32.9821,25579.0
2019-07-02 13:00:00,39.35,39.46,39.33,39.46,59388.0,32.9737,33.0659,32.957,33.0659,59388.0
2019-07-02 13:10:00,39.46,39.49,39.33,39.37,29409.0,33.0659,33.091,32.957,32.9905,29409.0
2019-07-02 13:20:00,39.36,39.41,39.33,39.36,19366.0,32.9821,33.024,32.957,32.9821,19366.0
2019-07-02 13:30:00,39.36,39.38,39.32,39.32,19023.0,32.9821,32.9989,32.9486,32.9486,19023.0
2019-07-02 13:40:00,39.3,39.32,39.27,39.29,15265.0,32.9318,32.9486,32.9067,32.9234,15265.0
2019-07-02 13:50:00,39.29,39.29,39.25,39.27,22674.0,32.9234,32.9234,32.8899,32.9067,22674.0
2019-07-02 14:00:00,39.27,39.3,39.22,39.23,17048.0,32.9067,32.9318,32.8648,32.8732,17048.0
2019-07-02 14:10:00,39.22,39.24,39.14,39.15,12600.0,32.8648,32.8815,32.7977,32.8061,12600.0
2019-07-02 14:20:00,39.15,39.15,38.96,38.96,20442.0,32.8061,32.8061,32.6469,32.6469,20442.0
2019-07-02 14:30:00,38.96,38.99,38.89,38.91,40458.0,32.6469,32.672,32.5883,32.605,40458.0
2019-07-02 14:40:00,38.91,38.94,38.83,38.88,69503.0,32.605,32.6302,32.538,32.5799,69503.0
2019-07-02 14:50:00,38.86,38.88,38.81,38.82,24640.0,32.5631,32.5799,32.5212,32.5296,24640.0
2019-07-02 15:00:00,38.82,38.95,38.82,38.95,25286.0,32.5296,32.6385,32.5296,32.6385,25286.0
2019-07-02 15:10:00,38.95,39.12,38.94,39.08,24400.0,32.6385,32.781,32.6302,32.7475,24400.0
2019-07-02 15:20:00,39.07,39.08,38.99,39.0,40511.0,32.7391,32.7475,32.672,32.6804,40511.0
2019-07-02 15:30:00,39.0,39.01,38.94,38.96,31780.0,32.6804,32.6888,32.6302,32.6469,31780.0
2019-07-02 15:40:00,38.96,39.1,38.93,39.02,100987.0,32.6469,32.7642,32.6218,32.6972,100987.0
2019-07-02 15:50:00,39.02,39.17,39.02,39.13,144904.0,32.6972,32.8229,32.6972,32.7894,144904.0
2019-07-03 09:30:00,39.17,39.3,39.05,39.3,14806.0,32.8229,32.9318,32.7223,32.9318,14806.0
2019-07-03 09:40:00,39.28,39.43,39.24,39.25,7161.0,32.9151,33.0408,32.8815,32.8899,7161.0
2019-07-03 09:50:00,39.26,39.29,39.08,39.1,40262.0,32.8983,32.9234,32.7475,32.7642,40262.0
2019-07-03 10:00:00,39.12,39.15,39.0,39.05,55107.0,32.781,32.8061,32.6804,32.7223,55107.0
2019-07-03 10:10:00,39.05,39.07,38.96,39.02,14051.0,32.7223,32.7391,32.6469,32.6972,14051.0
2019-07-03 10:20:00,39.05,39.12,39.01,39.12,12411.0,32.7223,32.781,32.6888,32.781,12411.0
2019-07-03 10:30:00,39.11,39.15,38.95,39.15,54419.0,32.7726,32.8061,32.6385,32.8061,54419.0
2019-07-03 10:40:00,39.13,39.37,39.11,39.36,33675.0,32.7894,32.9905,32.7726,32.9821,33675.0
2019-07-03 10:50:00,39.34,39.35,39.28,39.29,10140.0,32.9653,32.9737,32.9151,32.9234,10140.0
2019-07-03 11:00:00,39.3,39.46,39.29,39.45,21906.0,32.9318,33.0659,32.9234,33.0575,21906.0
2019-07-03 11:10:00,39.45,39.48,39.4,39.48,11554.0,33.0575,33.0826,33.0156,33.0826,11554.0
2019-07-03 11:20:00,39.49,39.64,39.48,39.62,19675.0,33.091,33.2167,33.0826,33.2,19675.0
2019-07-03 11:30:00,39.62,39.62,39.55,39.58,41430.0,33.2,33.2,33.1413,33.1664,41430.0
2019-07-03 11:40:00,39.58,39.62,39.51,39.55,24450.0,33.1664,33.2,33.1078,33.1413,24450.0
2019-07-03 11:50:00,39.54,39.64,39.53,39.62,26430.0,33.1329,33.2167,33.1245,33.2,26430.0
2019-07-03 12:00:00,39.6,39.7,39.57,39.64,46319.0,33.1832,33.267,33.1581,33.2167,46319.0
2019-07-03 12:10:00,39.64,39.65,39.58,39.62,14131.0,33.2167,33.2251,33.1664,33.2,14131.0
2019-07-03 12:20:00,39.61,39.63,39.57,39.62,21872.0,33.1916,33.2083,33.1581,33.2,21872.0
2019-07-03 12:30:00,39.62,39.66,39.58,39.61,34084.0,33.2,33.2335,33.1664,33.1916,34084.0
2019-07-03 12:40:00,39.61,39.62,39.57,39.6,36979.0,33.1916,33.2,33.1581,33.1832,36979.0
2019-07-03 12:50:00,39.6,39.7,39.43,39.65,253164.0,33.1832,33.267,33.0408,33.2251,253164.0
2019-07-05 09:30:00,39.65,39.66,39.43,39.61,12499.0,33.2251,33.2335,33.0408,33.1916,12499.0
2019-07-05 09:40:00,39.62,39.7,39.53,39.63,16774.0,33.2,33.267,33.1245,33.2083,16774.0
2019-07-05 09:50:00,39.66,39.66,39.49,39.54,13483.0,33.2335,33.2335,33.091,33.1329,13483.0
2019-07-05 10:00:00,39.53,39.57,39.46,39.46,8181.0,33.1245,33.1581,33.0659,33.0659,8181.0
2019-07-05 10:10:00,39.45,39.46,39.38,39.45,11075.0,33.0575,33.0659,32.9989,33.0575,11075.0
2019-07-05 10:20:00,39.46,39.46,39.32,39.33,5709.0,33.0659,33.0659,32.9486,32.957,5709.0
2019-07-05 10:30:00,39.33,39.38,39.27,39.35,73399.0,32.957,32.9989,32.9067,32.9737,73399.0
2019-07-05 10:40:00,39.35,39.55,39.34,39.55,12430.0,32.9737,33.1413,32.9653,33.1413,12430.0
2019-07-05 10:50:00,39.55,39.76,39.55,39.75,20357.0,33.1413,33.3173,33.1413,33.3089,20357.0
2019-07-05 11:00:00,39.74,39.83,39.69,39.83,13517.0,33.3005,33.3759,33.2586,33.3759,13517.0
2019-07-05 11:10:00,39.83,39.86,39.76,39.76,9064.0,33.3759,33.4011,33.3173,33.3173,9064.0
2019-07-05 11:20:00,39.75,39.75,39.63,39.66,5900.0,33.3089,33.3089,33.2083,33.2335,5900.0
2019-07-05 11:30:00,39.68,39.77,39.68,39.76,5963.0,33.2502,33.3257,33.2502,33.3173,5963.0
2019-07-05 11:40:00,39.75,39.88,39.74,39.88,41255.0,33.3089,33.4178,33.3005,33.4178,41255.0
2019-07-05 11:50:00,39.89,39.96,39.76,39.83,75616.0,33.4262,33.4849,33.3173,33.3759,75616.0
2019-07-05 12:00:00,39.83,39.86,39.78,39.85,36035.0,33.3759,33.4011,33.334,33.3927,36035.0
2019-07-05 12:10:00,39.83,39.92,39.83,39.89,5150.0,33.3759,33.4514,33.3759,33.4262,5150.0
2019-07-05 12:20:00,39.89,39.92,39.88,39.92,3650.0,33.4262,33.4514,33.4178,33.4514,3650.0
2019-07-05 12:30:00,39.92,39.95,39.89,39.91,16386.0,33.4514,33.4765,33.4262,33.443,16386.0
2019-07-05 12:40:00,39.91,39.94,39.88,39.91,15247.0,33.443,33.4681,33.4178,33.443,15247.0
2019-07-05 12:50:00,39.91,39.91,39.79,39.79,13893.0,33.443,33.443,33.3424,33.3424,13893.0
2019-07-05 13:00:00,39.81,39.91,39.81,39.87,7335.0,33.3592,33.443,33.3592,33.4095,7335.0
2019-07-05 13:10:00,39.86,39.89,39.83,39.86,3209.0,33.4011,33.4262,33.3759,33.4011,3209.0
2019-07-05 13:20:00,39.87,39.92,39.87,39.9,4484.0,33.4095,33.4514,33.4095,33.4346,4484.0
2019-07-05 13:30:00,39.89,39.9,39.85,39.89,6491.0,33.4262,33.4346,33.3927,33.4262,6491.0
2019-07-05 13:40:00,39.9,39.91,39.88,39.89,14013.0,33.4346,33.443,33.4178,33.4262,14013.0
2019-07-05 13:50:00,39.89,39.92,39.89,39.92,9224.0,33.4262,33.4514,33.4262,33.4514,9224.0
2019-07-05 14:00:00,39.91,40.01,39.9,39.98,18635.0,33.443,33.5268,33.4346,33.5016,18635.0
2019-07-05 14:10:00,39.97,39.97,39.88,39.9,22918.0,33.4932,33.4932,33.4178,33.4346,22918.0
2019-07-05 14:20:00,39.89,39.92,39.88,39.89,13093.0,33.4262,33.4514,33.4178,33.4262,13093.0
2019-07-05 14:30:00,39.9,39.95,39.89,39.9,18207.0,33.4346,33.4765,33.4262,33.4346,18207.0
2019-07-05 14:40:00,39.89,40.02,39.89,40.02,13927.0,33.4262,33.5351,33.4262,33.5351,13927.0
2019-07-05 14:50:00,40.03,40.09,40.02,40.07,23488.0,33.5435,33.5938,33.5351,33.577,23488.0
2019-07-05 15:00:00,40.07,40.08,40.04,40.07,19055.0,33.577,33.5854,33.5519,33.577,19055.0
2019-07-05 15:10:00,40.08,40.12,40.04,40.11,18231.0,33.5854,33.6189,33.5519,33.6106,18231.0
2019-07-05 15:20:00,40.12,40.2,40.1,40.2,14896.0,33.6189,33.686,33.6022,33.686,14896.0
2019-07-05 15:30:00,40.2,40.2,40.12,40.19,28851.0,33.686,33.686,33.6189,33.6776,28851.0
2019-07-05 15:40:00,40.2,40.23,40.13,40.14,54358.0,33.686,33.7111,33.6273,33.6357,54358.0
2019-07-05 15:50:00,40.15,40.31,40.1,40.26,189486.0,33.6441,33.7782,33.6022,33.7363,189486.0
2019-07-08 09:30:00,39.99,40.22,39.84,39.84,15976.0,33.51,33.7027,33.3843,33.3843,15976.0
2019-07-08 09:40:00,39.78,40.02,39.77,40.0,9421.0,33.334,33.5351,33.3257,33.5184,9421.0
2019-07-08 09:50:00,39.98,40.1,39.97,40.06,8107.0,33.5016,33.6022,33.4932,33.5687,8107.0
2019-07-08 10:00:00,40.08,40.28,40.07,40.26,7917.0,33.5854,33.753,33.577,33.7363,7917.0
2019-07-08 10:10:00,40.25,40.42,40.25,40.33,9124.0,33.7279,33.8703,33.7279,33.7949,9124.0
2019-07-08 10:20:00,40.34,40.34,40.22,40.22,11944.0,33.8033,33.8033,33.7027,33.7027,11944.0
2019-07-08 10:30:00,40.22,40.23,39.88,39.89,22698.0,33.7027,33.7111,33.4178,33.4262,22698.0
2019-07-08 10:40:00,39.9,40.06,39.89,40.02,29655.0,33.4346,33.5687,33.4262,33.5351,29655.0
2019-07-08 10:50:00,40.05,40.19,40.03,40.17,8325.0,33.5603,33.6776,33.5435,33.6608,8325.0
2019-07-08 11:00:00,40.18,40.36,40.18,40.23,54156.0,33.6692,33.8201,33.6692,33.7111,54156.0
2019-07-08 11:10:00,40.23,40.25,40.14,40.15,19913.0,33.7111,33.7279,33.6357,33.6441,19913.0
2019-07-08 11:20:00,40.15,40.16,40.07,40.07,9258.0,33.6441,33.6525,33.577,33.577,9258.0
2019-07-08 11:30:00,40.07,40.07,39.96,40.0,19255.0,33.577,33.577,33.4849,33.5184,19255.0
2019-07-08 11:40:00,39.99,40.03,39.97,40.02,12048.0,33.51,33.5435,33.4932,33.5351,12048.0
2019-07-08 11:50:00,40.02,40.02,39.91,39.91,7208.0,33.5351,33.5351,33.443,33.443,7208.0
2019-07-08 12:00:00,39.91,39.94,39.88,39.94,10524.0,33.443,33.4681,33.4178,33.4681,10524.0
2019-07-08 12:10:00,39.94,39.94,39.89,39.9,8288.0,33.4681,33.4681,33.4262,33.4346,8288.0
2019-07-08 12:20:00,39.9,39.98,39.88,39.95,11104.0,33.4346,33.5016,33.4178,33.4765,11104.0
2019-07-08 12:30:00,39.96,40.01,39.96,40.01,17686.0,33.4849,33.5268,33.4849,33.5268,17686.0
2019-07-08 12:40:00,40.0,40.01,39.95,39.95,10071.0,33.5184,33.5268,33.4765,33.4765,10071.0
2019-07-08 12:50:00,39.95,39.97,39.86,39.87,38986.0,33.4765,33.4932,33.4011,33.4095,38986.0
2019-07-08 13:00:00,39.87,39.92,39.86,39.88,7976.0,33.4095,33.4514,33.4011,33.4178,7976.0
2019-07-08 13:10:00,39.89,39.98,39.88,39.98,10360.0,33.4262,33.5016,33.4178,33.5016,10360.0
2019-07-08 13:20:00,39.98,39.98,39.9,39.9,9284.0,33.5016,33.5016,33.4346,33.4346,9284.0
2019-07-08 13:30:00,39.9,39.9,39.76,39.79,19816.0,33.4346,33.4346,33.3173,33.3424,19816.0
2019-07-08 13:40:00,39.78,39.82,39.73,39.74,17788.0,33.334,33.3676,33.2921,33.3005,17788.0
2019-07-08 13:50:00,39.75,39.8,39.71,39.72,9141.0,33.3089,33.3508,33.2754,33.2838,9141.0
2019-07-08 14:00:00,39.72,39.72,39.63,39.7,7179.0,33.2838,33.2838,33.2083,33.267,7179.0
2019-07-08 14:10:00,39.71,39.77,39.7,39.77,10178.0,33.2754,33.3257,33.267,33.3257,10178.0
2019-07-08 14:20:00,39.76,39.77,39.6,39.62,8540.0,33.3173,33.3257,33.1832,33.2,8540.0
2019-07-08 14:30:00,39.61,39.61,39.52,39.61,19384.0,33.1916,33.1916,33.1162,33.1916,19384.0
2019-07-08 14:40:00,39.61,39.65,39.6,39.64,9852.0,33.1916,33.2251,33.1832,33.2167,9852.0
2019-07-08 14:50:00,39.65,39.78,39.65,39.78,17943.0,33.2251,33.334,33.2251,33.334,17943.0
2019-07-08 15:00:00,39.79,39.82,39.78,39.78,14439.0,33.3424,33.3676,33.334,33.334,14439.0
2019-07-08 15:10:00,39.77,39.81,39.74,39.75,10829.0,33.3257,33.3592,33.3005,33.3089,10829.0
2019-07-08 15:20:00,39.75,39.78,39.72,39.77,14793.0,33.3089,33.334,33.2838,33.3257,14793.0
2019-07-08 15:30:00,39.78,39.98,39.78,39.96,45718.0,33.334,33.5016,33.334,33.4849,45718.0
2019-07-08 15:40:00,39.96,39.97,39.79,39.86,40657.0,33.4849,33.4932,33.3424,33.4011,40657.0
2019-07-08 15:50:00,39.87,39.93,39.75,39.92,166222.0,33.4095,33.4597,33.3089,33.4514,166222.0
2019-07-09 09:30:00,39.95,39.96,39.75,39.77,18206.0,33.4765,33.4849,33.3089,33.3257,18206.0
2019-07-09 09:40:00,39.74,39.74,39.6,39.65,14271.0,33.3005,33.3005,33.1832,33.2251,14271.0
2019-07-09 09:50:00,39.62,39.62,39.5,39.6,16534.0,33.2,33.2,33.0994,33.1832,16534.0
2019-07-09 10:00:00,39.57,39.78,39.55,39.76,21619.0,33.1581,33.334,33.1413,33.3173,21619.0
2019-07-09 10:10:00,39.75,40.01,39.72,39.97,37168.0,33.3089,33.5268,33.2838,33.4932,37168.0
2019-07-09 10:20:00,39.98,40.11,39.95,40.08,29911.0,33.5016,33.6106,33.4765,33.5854,29911.0
2019-07-09 10:30:00,40.09,40.26,40.06,40.15,357960.0,33.5938,33.7363,33.5687,33.6441,357960.0
2019-07-09 10:40:00,40.16,40.34,40.15,40.31,106515.0,33.6525,33.8033,33.6441,33.7782,106515.0
2019-07-09 10:50:00,40.29,40.37,40.2,40.26,116496.0,33.7614,33.8284,33.686,33.7363,116496.0
2019-07-09 11:00:00,40.26,40.44,40.21,40.42,35972.0,33.7363,33.8871,33.6944,33.8703,35972.0
2019-07-09 11:10:00,40.43,40.52,40.32,40.4,176086.0,33.8787,33.9541,33.7865,33.8536,176086.0
2019-07-09 11:20:00,40.4,40.48,40.35,40.43,27224.0,33.8536,33.9206,33.8117,33.8787,27224.0
2019-07-09 11:30:00,40.43,40.58,40.42,40.56,23960.0,33.8787,34.0044,33.8703,33.9876,23960.0
2019-07-09 11:40:00,40.58,40.61,40.54,40.59,27260.0,34.0044,34.0295,33.9709,34.0128,27260.0
2019-07-09 11:50:00,40.59,40.61,40.5,40.51,18219.0,34.0128,34.0295,33.9374,33.9457,18219.0
2019-07-09 12:00:00,40.51,40.62,40.5,40.58,26401.0,33.9457,34.0379,33.9374,34.0044,26401.0
2019-07-09 12:10:00,40.58,40.59,40.41,40.43,112843.0,34.0044,34.0128,33.862,33.8787,112843.0
2019-07-09 12:20:00,40.44,40.57,40.44,40.55,19939.0,33.8871,33.996,33.8871,33.9793,19939.0
2019-07-09 12:30:00,40.55,40.55,40.37,40.45,15342.0,33.9793,33.9793,33.8284,33.8955,15342.0
2019-07-09 12:40:00,40.45,40.53,40.43,40.45,17104.0,33.8955,33.9625,33.8787,33.8955,17104.0
2019-07-09 12:50:00,40.46,40.5,40.38,40.38,23575.0,33.9039,33.9374,33.8368,33.8368,23575.0
2019-07-09 13:00:00,40.38,40.46,40.35,40.42,41956.0,33.8368,33.9039,33.8117,33.8703,41956.0
2019-07-09 13:10:00,40.43,40.43,40.32,40.34,16355.0,33.8787,33.8787,33.7865,33.8033,16355.0
2019-07-09 13:20:00,40.34,40.41,40.31,40.32,14423.0,33.8033,33.862,33.7782,33.7865,14423.0
2019-07-09 13:30:00,40.32,40.33,40.22,40.26,18942.0,33.7865,33.7949,33.7027,33.7363,18942.0
2019-07-09 13:40:00,40.26,40.33,40.25,40.28,15355.0,33.7363,33.7949,33.7279,33.753,15355.0
2019-07-09 13:50:00,40.27,40.3,40.23,40.27,12688.0,33.7446,33.7698,33.7111,33.7446,12688.0
2019-07-09 14:00:00,40.27,40.47,40.27,40.47,26969.0,33.7446,33.9122,33.7446,33.9122,26969.0
2019-07-09 14:10:00,40.46,40.53,40.46,40.51,20815.0,33.9039,33.9625,33.9039,33.9457,20815.0
2019-07-09 14:20:00,40.51,40.53,40.48,40.5,16039.0,33.9457,33.9625,33.9206,33.9374,16039.0
2019-07-09 14:30:00,40.51,40.53,40.49,40.52,15139.0,33.9457,33.9625,33.929,33.9541,15139.0
2019-07-09 14:40:00,40.53,40.54,40.48,40.52,44701.0,33.9625,33.9709,33.9206,33.9541,44701.0
2019-07-09 14:50:00,40.52,40.62,40.52,40.59,31943.0,33.9541,34.0379,33.9541,34.0128,31943.0
2019-07-09 15:00:00,40.59,40.67,40.56,40.57,22950.0,34.0128,34.0798,33.9876,33.996,22950.0
2019-07-09 15:10:00,40.56,40.64,40.54,40.64,25034.0,33.9876,34.0547,33.9709,34.0547,25034.0
2019-07-09 15:20:00,40.64,40.64,40.56,40.61,39193.0,34.0547,34.0547,33.9876,34.0295,39193.0
2019-07-09 15:30:00,40.62,40.69,40.61,40.65,62003.0,34.0379,34.0966,34.0295,34.0631,62003.0
2019-07-09 15:40:00,40.65,40.65,40.48,40.52,108899.0,34.0631,34.0631,33.9206,33.9541,108899.0
2019-07-09 15:50:00,40.52,40.58,40.48,40.54,276255.0,33.9541,34.0044,33.9206,33.9709,276255.0
2019-07-10 09:30:00,40.8,41.0,40.66,40.86,48960.0,34.1888,34.3563,34.0714,34.239,48960.0
2019-07-10 09:40:00,40.88,40.94,40.83,40.9,10995.0,34.2558,34.3061,34.2139,34.2726,10995.0
2019-07-10 09:50:00,40.91,40.92,40.74,40.88,38890.0,34.2809,34.2893,34.1385,34.2558,38890.0
2019-07-10 10:00:00,40.88,40.98,40.76,40.86,10431.0,34.2558,34.3396,34.1552,34.239,10431.0
2019-07-10 10:10:00,40.81,41.0,40.8,40.95,22852.0,34.1971,34.3563,34.1888,34.3145,22852.0
2019-07-10 10:20:00,40.95,40.98,40.85,40.89,13452.0,34.3145,34.3396,34.2307,34.2642,13452.0
2019-07-10 10:30:00,40.95,41.28,40.91,41.24,81251.0,34.3145,34.591,34.2809,34.5575,81251.0
2019-07-10 10:40:00,41.24,41.24,41.12,41.18,27531.0,34.5575,34.5575,34.4569,34.5072,27531.0
2019-07-10 10:50:00,41.19,41.28,41.09,41.25,41533.0,34.5156,34.591,34.4318,34.5658,41533.0
2019-07-10 11:00:00,41.24,41.31,41.23,41.23,32109.0,34.5575,34.6161,34.5491,34.5491,32109.0
2019-07-10 11:10:00,41.24,41.28,41.05,41.09,45617.0,34.5575,34.591,34.3982,34.4318,45617.0
2019-07-10 11:20:00,41.09,41.13,41.06,41.06,20181.0,34.4318,34.4653,34.4066,34.4066,20181.0
2019-07-10 11:30:00,41.05,41.29,41.05,41.19,26842.0,34.3982,34.5994,34.3982,34.5156,26842.0
2019-07-10 11:40:00,41.19,41.24,41.14,41.21,14241.0,34.5156,34.5575,34.4737,34.5323,14241.0
2019-07-10 11:50:00,41.21,41.25,41.16,41.16,11488.0,34.5323,34.5658,34.4904,34.4904,11488.0
2019-07-10 12:00:00,41.17,41.25,41.17,41.23,16239.0,34.4988,34.5658,34.4988,34.5491,16239.0
2019-07-10 12:10:00,41.21,41.21,41.12,41.17,13997.0,34.5323,34.5323,34.4569,34.4988,13997.0
2019-07-10 12:20:00,41.16,41.26,41.14,41.26,14233.0,34.4904,34.5742,34.4737,34.5742,14233.0
2019-07-10 12:30:00,41.26,41.32,41.21,41.31,16618.0,34.5742,34.6245,34.5323,34.6161,16618.0
2019-07-10 12:40:00,41.3,41.39,41.3,41.38,15628.0,34.6077,34.6832,34.6077,34.6748,15628.0
2019-07-10 12:50:00,41.38,41.41,41.31,41.4,21371.0,34.6748,34.6999,34.6161,34.6915,21371.0
2019-07-10 13:00:00,41.4,41.48,41.39,41.45,32245.0,34.6915,34.7586,34.6832,34.7334,32245.0
2019-07-10 13:10:00,41.44,41.57,41.43,41.49,29199.0,34.7251,34.834,34.7167,34.7669,29199.0
2019-07-10 13:20:00,41.5,41.56,41.48,41.53,18898.0,34.7753,34.8256,34.7586,34.8005,18898.0
2019-07-10 13:30:00,41.53,41.65,41.51,41.54,55986.0,34.8005,34.901,34.7837,34.8088,55986.0
2019-07-10 13:40:00,41.56,41.6,41.5,41.53,28540.0,34.8256,34.8591,34.7753,34.8005,28540.0
2019-07-10 13:50:00,41.52,41.53,41.35,41.37,22169.0,34.7921,34.8005,34.6496,34.6664,22169.0
2019-07-10 14:00:00,41.37,41.56,41.34,41.56,30984.0,34.6664,34.8256,34.6413,34.8256,30984.0
2019-07-10 14:10:00,41.56,41.65,41.52,41.58,24353.0,34.8256,34.901,34.7921,34.8424,24353.0
2019-07-10 14:20:00,41.57,41.61,41.54,41.54,36110.0,34.834,34.8675,34.8088,34.8088,36110.0
2019-07-10 14:30:00,41.54,41.6,41.51,41.59,48234.0,34.8088,34.8591,34.7837,34.8507,48234.0
2019-07-10 14:40:00,41.6,41.62,41.58,41.59,21546.0,34.8591,34.8759,34.8424,34.8507,21546.0
2019-07-10 14:50:00,41.59,41.59,41.52,41.56,31304.0,34.8507,34.8507,34.7921,34.8256,31304.0
2019-07-10 15:00:00,41.57,41.57,41.44,41.45,39981.0,34.834,34.834,34.7251,34.7334,39981.0
2019-07-10 15:10:00,41.44,41.45,41.35,41.37,29668.0,34.7251,34.7334,34.6496,34.6664,29668.0
2019-07-10 15:20:00,41.36,41.41,41.36,41.4,43679.0,34.658,34.6999,34.658,34.6915,43679.0
2019-07-10 15:30:00,41.39,41.54,41.38,41.47,38448.0,34.6832,34.8088,34.6748,34.7502,38448.0
2019-07-10 15:40:00,41.47,41.51,41.43,41.5,61155.0,34.7502,34.7837,34.7167,34.7753,61155.0
2019-07-10 15:50:00,41.5,41.66,41.48,41.63,212822.0,34.7753,34.9094,34.7586,34.8843,212822.0
2019-07-11 09:30:00,41.75,42.15,41.65,42.15,61434.0,34.9848,35.32,34.901,35.32,61434.0
2019-07-11 09:40:00,42.14,42.21,41.8,41.81,26837.0,35.3116,35.3703,35.0267,35.0351,26837.0
2019-07-11 09:50:00,41.8,41.9,41.74,41.74,13817.0,35.0267,35.1105,34.9764,34.9764,13817.0
2019-07-11 10:00:00,41.75,41.77,41.48,41.55,28594.0,34.9848,35.0016,34.7586,34.8172,28594.0
2019-07-11 10:10:00,41.53,41.69,41.53,41.65,29255.0,34.8005,34.9345,34.8005,34.901,29255.0
2019-07-11 10:20:00,41.64,41.9,41.63,41.87,37780.0,34.8926,35.1105,34.8843,35.0854,37780.0
2019-07-11 10:30:00,41.88,41.96,41.83,41.86,36038.0,35.0938,35.1608,35.0519,35.077,36038.0
2019-07-11 10:40:00,41.86,41.9,41.72,41.82,66340.0,35.077,35.1105,34.9597,35.0435,66340.0
2019-07-11 10:50:00,41.82,41.87,41.77,41.87,82145.0,35.0435,35.0854,35.0016,35.0854,82145.0
2019-07-11 11:00:00,41.85,41.89,41.68,41.76,47723.0,35.0686,35.1021,34.9262,34.9932,47723.0
2019-07-11 11:10:00,41.76,41.86,41.71,41.86,21501.0,34.9932,35.077,34.9513,35.077,21501.0
2019-07-11 11:20:00,41.87,41.88,41.8,41.84,49646.0,35.0854,35.0938,35.0267,35.0602,49646.0
2019-07-11 11:30:00,41.84,41.91,41.79,41.9,29711.0,35.0602,35.1189,35.0183,35.1105,29711.0
2019-07-11 11:40:00,41.9,41.95,41.86,41.94,17434.0,35.1105,35.1524,35.077,35.144,17434.0
2019-07-11 11:50:00,41.95,41.95,41.86,41.89,25880.0,35.1524,35.1524,35.077,35.1021,25880.0
2019-07-11 12:00:00,41.91,42.05,41.9,42.03,67042.0,35.1189,35.2362,35.1105,35.2194,67042.0
2019-07-11 12:10:00,42.02,42.13,42.02,42.11,43832.0,35.2111,35.3032,35.2111,35.2865,43832.0
2019-07-11 12:20:00,42.11,42.22,42.11,42.15,24354.0,35.2865,35.3787,35.2865,35.32,24354.0
2019-07-11 12:30:00,42.15,42.29,42.14,42.25,29508.0,35.32,35.4373,35.3116,35.4038,29508.0
2019-07-11 12:40:00,42.25,42.37,42.24,42.31,33609.0,35.4038,35.5044,35.3954,35.4541,33609.0
2019-07-11 12:50:00,42.31,42.31,42.2,42.2,16200.0,35.4541,35.4541,35.3619,35.3619,16200.0
2019-07-11 13:00:00,42.21,42.24,42.18,42.23,13417.0,35.3703,35.3954,35.3451,35.387,13417.0
2019-07-11 13:10:00,42.24,42.29,42.16,42.19,86672.0,35.3954,35.4373,35.3284,35.3535,86672.0
2019-07-11 13:20:00,42.18,42.2,42.09,42.09,17091.0,35.3451,35.3619,35.2697,35.2697,17091.0
2019-07-11 13:30:00,42.09,42.13,42.05,42.13,32780.0,35.2697,35.3032,35.2362,35.3032,32780.0
2019-07-11 13:40:00,42.13,42.13,42.07,42.09,6865.0,35.3032,35.3032,35.253,35.2697,6865.0
2019-07-11 13:50:00,42.08,42.11,42.07,42.07,11991.0,35.2613,35.2865,35.253,35.253,11991.0
2019-07-11 14:00:00,42.09,42.1,41.91,41.91,19082.0,35.2697,35.2781,35.1189,35.1189,19082.0
2019-07-11 14:10:00,41.89,42.05,41.88,42.0,43230.0,35.1021,35.2362,35.0938,35.1943,43230.0
2019-07-11 14:20:00,41.98,41.99,41.93,41.97,10842.0,35.1775,35.1859,35.1357,35.1692,10842.0
2019-07-11 14:30:00,41.97,42.04,41.96,42.03,9681.0,35.1692,35.2278,35.1608,35.2194,9681.0
2019-07-11 14:40:00,42.04,42.05,42.0,42.01,9385.0,35.2278,35.2362,35.1943,35.2027,9385.0
2019-07-11 14:50:00,42.0,42.03,41.91,41.98,28463.0,35.1943,35.2194,35.1189,35.1775,28463.0
2019-07-11 15:00:00,41.98,42.05,41.98,41.99,18407.0,35.1775,35.2362,35.1775,35.1859,18407.0
2019-07-11 15:10:00,41.98,42.06,41.93,42.05,10329.0,35.1775,35.2446,35.1357,35.2362,10329.0
2019-07-11 15:20:00,42.04,42.05,41.96,41.96,15585.0,35.2278,35.2362,35.1608,35.1608,15585.0
2019-07-11 15:30:00,41.97,42.0,41.93,41.96,21758.0,35.1692,35.1943,35.1357,35.1608,21758.0
2019-07-11 15:40:00,41.96,41.97,41.89,41.89,37725.0,35.1608,35.1692,35.1021,35.1021,37725.0
2019-07-11 15:50:00,41.89,41.97,41.86,41.87,128535.0,35.1021,35.1692,35.077,35.0854,128535.0
2019-07-12 09:30:00,42.0,42.1,41.86,42.03,20438.0,35.1943,35.2781,35.077,35.2194,20438.0
2019-07-12 09:40:00,42.02,42.02,41.93,41.93,3862.0,35.2111,35.2111,35.1357,35.1357,3862.0
2019-07-12 09:50:00,41.95,41.97,41.84,41.89,6567.0,35.1524,35.1692,35.0602,35.1021,6567.0
2019-07-12 10:00:00,41.9,41.95,41.77,41.79,11182.0,35.1105,35.1524,35.0016,35.0183,11182.0
2019-07-12 10:10:00,41.79,42.02,41.78,42.01,9799.0,35.0183,35.2111,35.01,35.2027,9799.0
2019-07-12 10:20:00,42.02,42.23,42.0,42.23,56372.0,35.2111,35.387,35.1943,35.387,56372.0
2019-07-12 10:30:00,42.22,42.24,42.04,42.17,50471.0,35.3787,35.3954,35.2278,35.3368,50471.0
2019-07-12 10:40:00,42.19,42.2,42.05,42.13,38290.0,35.3535,35.3619,35.2362,35.3032,38290.0
2019-07-12 10:50:00,42.13,42.17,42.13,42.14,16625.0,35.3032,35.3368,35.3032,35.3116,16625.0
2019-07-12 11:00:00,42.13,42.14,41.98,42.01,15785.0,35.3032,35.3116,35.1775,35.2027,15785.0
2019-07-12 11:10:00,42.01,42.01,41.96,41.98,18031.0,35.2027,35.2027,35.1608,35.1775,18031.0
2019-07-12 11:20:00,41.98,42.01,41.94,42.0,8109.0,35.1775,35.2027,35.144,35.1943,8109.0
2019-07-12 11:30:00,41.99,42.01,41.96,41.96,105006.0,35.1859,35.2027,35.1608,35.1608,105006.0
2019-07-12 11:40:00,41.96,41.96,41.76,41.86,15125.0,35.1608,35.1608,34.9932,35.077,15125.0
2019-07-12 11:50:00,41.85,41.88,41.82,41.84,7095.0,35.0686,35.0938,35.0435,35.0602,7095.0
2019-07-12 12:00:00,41.85,41.88,41.81,41.86,10723.0,35.0686,35.0938,35.0351,35.077,10723.0
2019-07-12 12:10:00,41.87,42.02,41.86,42.02,11645.0,35.0854,35.2111,35.077,35.2111,11645.0
2019-07-12 12:20:00,42.02,42.07,42.01,42.05,6463.0,35.2111,35.253,35.2027,35.2362,6463.0
2019-07-12 12:30:00,42.05,42.07,42.02,42.02,8564.0,35.2362,35.253,35.2111,35.2111,8564.0
2019-07-12 12:40:00,42.02,42.04,41.98,41.99,6738.0,35.2111,35.2278,35.1775,35.1859,6738.0
2019-07-12 12:50:00,41.99,41.99,41.93,41.96,26408.0,35.1859,35.1859,35.1357,35.1608,26408.0
2019-07-12 13:00:00,41.95,42.01,41.95,42.0,12164.0,35.1524,35.2027,35.1524,35.1943,12164.0
2019-07-12 13:10:00,42.01,42.02,41.98,42.01,9845.0,35.2027,35.2111,35.1775,35.2027,9845.0
2019-07-12 13:20:00,42.0,42.07,41.98,42.05,13871.0,35.1943,35.253,35.1775,35.2362,13871.0
2019-07-12 13:30:00,42.05,42.06,41.97,41.98,39369.0,35.2362,35.2446,35.1692,35.1775,39369.0
2019-07-12 13:40:00,41.98,42.0,41.95,41.95,12976.0,35.1775,35.1943,35.1524,35.1524,12976.0
2019-07-12 13:50:00,41.95,41.98,41.94,41.96,8167.0,35.1524,35.1775,35.144,35.1608,8167.0
2019-07-12 14:00:00,41.96,42.0,41.95,41.97,7124.0,35.1608,35.1943,35.1524,35.1692,7124.0
2019-07-12 14:10:00,41.98,41.98,41.95,41.95,5108.0,35.1775,35.1775,35.1524,35.1524,5108.0
2019-07-12 14:20:00,41.94,41.95,41.89,41.9,5626.0,35.144,35.1524,35.1021,35.1105,5626.0
2019-07-12 14:30:00,41.89,41.96,41.89,41.91,28755.0,35.1021,35.1608,35.1021,35.1189,28755.0
2019-07-12 14:40:00,41.9,41.92,41.85,41.87,9388.0,35.1105,35.1273,35.0686,35.0854,9388.0
2019-07-12 14:50:00,41.86,41.89,41.85,41.85,10857.0,35.077,35.1021,35.0686,35.0686,10857.0
2019-07-12 15:00:00,41.85,41.88,41.83,41.88,18661.0,35.0686,35.0938,35.0519,35.0938,18661.0
2019-07-12 15:10:00,41.89,41.94,41.87,41.9,17247.0,35.1021,35.144,35.0854,35.1105,17247.0
2019-07-12 15:20:00,41.9,41.96,41.89,41.94,16589.0,35.1105,35.1608,35.1021,35.144,16589.0
2019-07-12 15:30:00,41.94,42.02,41.93,41.94,22211.0,35.144,35.2111,35.1357,35.144,22211.0
2019-07-12 15:40:00,41.94,41.94,41.88,41.88,29949.0,35.144,35.144,35.0938,35.0938,29949.0
2019-07-12 15:50:00,41.87,41.9,41.8,41.83,97282.0,35.0854,35.1105,35.0267,35.0519,97282.0
2019-07-15 09:30:00,41.75,41.82,41.52,41.53,14706.0,34.9848,35.0435,34.7921,34.8005,14706.0
2019-07-15 09:40:00,41.51,41.58,41.39,41.4,8797.0,34.7837,34.8424,34.6832,34.6915,8797.0
2019-07-15 09:50:00,41.36,41.41,41.27,41.41,6163.0,34.658,34.6999,34.5826,34.6999,6163.0
2019-07-15 10:00:00,41.44,41.52,41.41,41.47,5519.0,34.7251,34.7921,34.6999,34.7502,5519.0
2019-07-15 10:10:00,41.52,41.54,41.41,41.46,9534.0,34.7921,34.8088,34.6999,34.7418,9534.0
2019-07-15 10:20:00,41.48,41.53,41.44,41.53,6331.0,34.7586,34.8005,34.7251,34.8005,6331.0
2019-07-15 10:30:00,41.54,41.67,41.54,41.64,6700.0,34.8088,34.9178,34.8088,34.8926,6700.0
2019-07-15 10:40:00,41.64,41.64,41.47,41.48,5097.0,34.8926,34.8926,34.7502,34.7586,5097.0
2019-07-15 10:50:00,41.47,41.58,41.45,41.45,4732.0,34.7502,34.8424,34.7334,34.7334,4732.0
2019-07-15 11:00:00,41.45,41.51,41.43,41.47,7417.0,34.7334,34.7837,34.7167,34.7502,7417.0
2019-07-15 11:10:00,41.46,41.46,41.33,41.35,10609.0,34.7418,34.7418,34.6329,34.6496,10609.0
2019-07-15 11:20:00,41.35,41.35,41.25,41.27,7252.0,34.6496,34.6496,34.5658,34.5826,7252.0
2019-07-15 11:30:00,41.25,41.28,41.2,41.23,14540.0,34.5658,34.591,34.5239,34.5491,14540.0
2019-07-15 11:40:00,41.24,41.26,41.14,41.22,10640.0,34.5575,34.5742,34.4737,34.5407,10640.0
2019-07-15 11:50:00,41.21,41.25,41.19,41.23,9576.0,34.5323,34.5658,34.5156,34.5491,9576.0
2019-07-15 12:00:00,41.23,41.25,41.2,41.25,11247.0,34.5491,34.5658,34.5239,34.5658,11247.0
2019-07-15 12:10:00,41.25,41.29,41.23,41.25,10901.0,34.5658,34.5994,34.5491,34.5658,10901.0
2019-07-15 12:20:00,41.25,41.28,41.23,41.23,11896.0,34.5658,34.591,34.5491,34.5491,11896.0
2019-07-15 12:30:00,41.24,41.27,41.16,41.17,9087.0,34.5575,34.5826,34.4904,34.4988,9087.0
2019-07-15 12:40:00,41.16,41.17,41.02,41.12,25100.0,34.4904,34.4988,34.3731,34.4569,25100.0
2019-07-15 12:50:00,41.13,41.21,41.13,41.21,11223.0,34.4653,34.5323,34.4653,34.5323,11223.0
2019-07-15 13:00:00,41.2,41.23,41.18,41.23,6189.0,34.5239,34.5491,34.5072,34.5491,6189.0
2019-07-15 13:10:00,41.23,41.24,41.2,41.21,4908.0,34.5491,34.5575,34.5239,34.5323,4908.0
2019-07-15 13:20:00,41.21,41.25,41.15,41.16,6974.0,34.5323,34.5658,34.482,34.4904,6974.0
2019-07-15 13:30:00,41.17,41.21,41.17,41.17,5215.0,34.4988,34.5323,34.4988,34.4988,5215.0
2019-07-15 13:40:00,41.15,41.19,41.12,41.15,7004.0,34.482,34.5156,34.4569,34.482,7004.0
2019-07-15 13:50:00,41.15,41.17,41.12,41.15,6255.0,34.482,34.4988,34.4569,34.482,6255.0
2019-07-15 14:00:00,41.15,41.16,41.12,41.14,14174.0,34.482,34.4904,34.4569,34.4737,14174.0
2019-07-15 14:10:00,41.13,41.19,41.13,41.19,5952.0,34.4653,34.5156,34.4653,34.5156,5952.0
2019-07-15 14:20:00,41.2,41.27,41.2,41.22,11348.0,34.5239,34.5826,34.5239,34.5407,11348.0
2019-07-15 14:30:00,41.21,41.25,41.2,41.22,4541.0,34.5323,34.5658,34.5239,34.5407,4541.0
2019-07-15 14:40:00,41.22,41.22,41.12,41.12,6090.0,34.5407,34.5407,34.4569,34.4569,6090.0
2019-07-15 14:50:00,41.13,41.17,41.12,41.16,7363.0,34.4653,34.4988,34.4569,34.4904,7363.0
2019-07-15 15:00:00,41.17,41.17,41.07,41.12,12074.0,34.4988,34.4988,34.415,34.4569,12074.0
2019-07-15 15:10:00,41.13,41.14,41.05,41.1,20916.0,34.4653,34.4737,34.3982,34.4401,20916.0
2019-07-15 15:20:00,41.1,41.12,41.05,41.07,19191.0,34.4401,34.4569,34.3982,34.415,19191.0
2019-07-15 15:30:00,41.07,41.17,41.07,41.12,34701.0,34.415,34.4988,34.415,34.4569,34701.0
2019-07-15 15:40:00,41.12,41.16,41.09,41.14,41744.0,34.4569,34.4904,34.4318,34.4737,41744.0
2019-07-15 15:50:00,41.14,41.18,41.06,41.17,147746.0,34.4737,34.5072,34.4066,34.4988,147746.0
2019-07-16 09:30:00,41.06,41.06,40.69,40.75,18639.0,34.4066,34.4066,34.0966,34.1469,18639.0
2019-07-16 09:40:00,40.77,40.8,40.64,40.69,11726.0,34.1636,34.1888,34.0547,34.0966,11726.0
2019-07-16 09:50:00,40.7,40.79,40.65,40.74,24864.0,34.105,34.1804,34.0631,34.1385,24864.0
2019-07-16 10:00:00,40.75,40.77,40.68,40.72,24188.0,34.1469,34.1636,34.0882,34.1217,24188.0
2019-07-16 10:10:00,40.73,40.9,40.73,40.8,33295.0,34.1301,34.2726,34.1301,34.1888,33295.0
2019-07-16 10:20:00,40.8,40.93,40.8,40.91,22173.0,34.1888,34.2977,34.1888,34.2809,22173.0
2019-07-16 10:30:00,40.9,40.92,40.86,40.91,15121.0,34.2726,34.2893,34.239,34.2809,15121.0
2019-07-16 10:40:00,40.91,40.92,40.82,40.82,21420.0,34.2809,34.2893,34.2055,34.2055,21420.0
2019-07-16 10:50:00,40.83,40.88,40.81,40.84,8027.0,34.2139,34.2558,34.1971,34.2223,8027.0
2019-07-16 11:00:00,40.82,40.82,40.75,40.77,9696.0,34.2055,34.2055,34.1469,34.1636,9696.0
2019-07-16 11:10:00,40.76,40.88,40.76,40.84,10848.0,34.1552,34.2558,34.1552,34.2223,10848.0
2019-07-16 11:20:00,40.83,40.84,40.77,40.83,7849.0,34.2139,34.2223,34.1636,34.2139,7849.0
2019-07-16 11:30:00,40.83,40.88,40.81,40.84,14989.0,34.2139,34.2558,34.1971,34.2223,14989.0
2019-07-16 11:40:00,40.86,41.0,40.85,40.96,22099.0,34.239,34.3563,34.2307,34.3228,22099.0
2019-07-16 11:50:00,40.96,40.97,40.86,40.86,7823.0,34.3228,34.3312,34.239,34.239,7823.0
2019-07-16 12:00:00,40.87,40.87,40.78,40.79,9587.0,34.2474,34.2474,34.172,34.1804,9587.0
2019-07-16 12:10:00,40.79,40.79,40.74,40.75,7143.0,34.1804,34.1804,34.1385,34.1469,7143.0
2019-07-16 12:20:00,40.72,40.81,40.72,40.81,6773.0,34.1217,34.1971,34.1217,34.1971,6773.0
2019-07-16 12:30:00,40.82,40.89,40.81,40.84,10929.0,34.2055,34.2642,34.1971,34.2223,10929.0
2019-07-16 12:40:00,40.85,40.93,40.82,40.83,10231.0,34.2307,34.2977,34.2055,34.2139,10231.0
2019-07-16 12:50:00,40.78,40.78,40.64,40.67,14846.0,34.172,34.172,34.0547,34.0798,14846.0
2019-07-16 13:00:00,40.67,40.77,40.67,40.74,15862.0,34.0798,34.1636,34.0798,34.1385,15862.0
2019-07-16 13:10:00,40.74,40.76,40.67,40.71,13172.0,34.1385,34.1552,34.0798,34.1133,13172.0
2019-07-16 13:20:00,40.69,40.7,40.66,40.7,11901.0,34.0966,34.105,34.0714,34.105,11901.0
2019-07-16 13:30:00,40.7,40.79,40.69,40.79,18933.0,34.105,34.1804,34.0966,34.1804,18933.0
2019-07-16 13:40:00,40.79,40.79,40.72,40.72,10659.0,34.1804,34.1804,34.1217,34.1217,10659.0
2019-07-16 13:50:00,40.72,40.72,40.49,40.52,35994.0,34.1217,34.1217,33.929,33.9541,35994.0
2019-07-16 14:00:00,40.52,40.54,40.43,40.45,23940.0,33.9541,33.9709,33.8787,33.8955,23940.0
2019-07-16 14:10:00,40.45,40.53,40.45,40.53,11359.0,33.8955,33.9625,33.8955,33.9625,11359.0
2019-07-16 14:20:00,40.52,40.59,40.52,40.59,8468.0,33.9541,34.0128,33.9541,34.0128,8468.0
2019-07-16 14:30:00,40.59,40.67,40.57,40.65,13806.0,34.0128,34.0798,33.996,34.0631,13806.0
2019-07-16 14:40:00,40.65,40.71,40.65,40.7,15357.0,34.0631,34.1133,34.0631,34.105,15357.0
2019-07-16 14:50:00,40.71,40.81,40.69,40.8,22049.0,34.1133,34.1971,34.0966,34.1888,22049.0
2019-07-16 15:00:00,40.8,40.8,40.72,40.73,10692.0,34.1888,34.1888,34.1217,34.1301,10692.0
2019-07-16 15:10:00,40.73,40.77,40.69,40.74,62834.0,34.1301,34.1636,34.0966,34.1385,62834.0
2019-07-16 15:20:00,40.74,40.76,40.7,40.7,17741.0,34.1385,34.1552,34.105,34.105,17741.0
2019-07-16 15:30:00,40.71,40.76,40.7,40.76,24209.0,34.1133,34.1552,34.105,34.1552,24209.0
2019-07-16 15:40:00,40.77,40.89,40.76,40.87,46597.0,34.1636,34.2642,34.1552,34.2474,46597.0
2019-07-16 15:50:00,40.87,40.9,40.78,40.79,137009.0,34.2474,34.2726,34.172,34.1804,137009.0
2019-07-17 09:30:00,40.86,40.86,40.4,40.4,31949.0,34.239,34.239,33.8536,33.8536,31949.0
2019-07-17 09:40:00,40.41,40.41,40.02,40.14,35853.0,33.862,33.862,33.5351,33.6357,35853.0
2019-07-17 09:50:00,40.15,40.28,40.07,40.18,66815.0,33.6441,33.753,33.577,33.6692,66815.0
2019-07-17 10:00:00,40.18,40.31,40.16,40.19,32270.0,33.6692,33.7782,33.6525,33.6776,32270.0
2019-07-17 10:10:00,40.19,40.19,39.91,39.93,77176.0,33.6776,33.6776,33.443,33.4597,77176.0
2019-07-17 10:20:00,39.93,40.24,39.91,40.24,55617.0,33.4597,33.7195,33.443,33.7195,55617.0
2019-07-17 10:30:00,40.22,40.26,40.07,40.22,53933.0,33.7027,33.7363,33.577,33.7027,53933.0
2019-07-17 10:40:00,40.21,40.23,40.1,40.15,28114.0,33.6944,33.7111,33.6022,33.6441,28114.0
2019-07-17 10:50:00,40.13,40.32,40.12,40.32,45028.0,33.6273,33.7865,33.6189,33.7865,45028.0
2019-07-17 11:00:00,40.33,40.38,40.28,40.35,19124.0,33.7949,33.8368,33.753,33.8117,19124.0
2019-07-17 11:10:00,40.35,40.37,40.26,40.29,32675.0,33.8117,33.8284,33.7363,33.7614,32675.0
2019-07-17 11:20:00,40.29,40.32,40.24,40.24,96217.0,33.7614,33.7865,33.7195,33.7195,96217.0
2019-07-17 11:30:00,40.24,40.34,40.24,40.25,57584.0,33.7195,33.8033,33.7195,33.7279,57584.0
2019-07-17 11:40:00,40.26,40.31,40.21,40.27,183679.0,33.7363,33.7782,33.6944,33.7446,183679.0
2019-07-17 11:50:00,40.26,40.29,40.14,40.16,30528.0,33.7363,33.7614,33.6357,33.6525,30528.0
2019-07-17 12:00:00,40.16,40.16,40.04,40.1,20595.0,33.6525,33.6525,33.5519,33.6022,20595.0
2019-07-17 12:10:00,40.11,40.22,40.09,40.19,121884.0,33.6106,33.7027,33.5938,33.6776,121884.0
2019-07-17 12:20:00,40.19,40.23,40.14,40.19,21593.0,33.6776,33.7111,33.6357,33.6776,21593.0
2019-07-17 12:30:00,40.19,40.2,40.13,40.13,9975.0,33.6776,33.686,33.6273,33.6273,9975.0
2019-07-17 12:40:00,40.15,40.24,40.15,40.24,12809.0,33.6441,33.7195,33.6441,33.7195,12809.0
2019-07-17 12:50:00,40.25,40.25,40.17,40.19,10163.0,33.7279,33.7279,33.6608,33.6776,10163.0
2019-07-17 13:00:00,40.19,40.2,40.06,40.07,14761.0,33.6776,33.686,33.5687,33.577,14761.0
2019-07-17 13:10:00,40.06,40.06,40.01,40.03,21747.0,33.5687,33.5687,33.5268,33.5435,21747.0
2019-07-17 13:20:00,40.03,40.05,39.98,40.0,22545.0,33.5435,33.5603,33.5016,33.5184,22545.0
2019-07-17 13:30:00,40.0,40.15,40.0,40.12,25627.0,33.5184,33.6441,33.5184,33.6189,25627.0
2019-07-17 13:40:00,40.12,40.12,39.98,39.99,33382.0,33.6189,33.6189,33.5016,33.51,33382.0
2019-07-17 13:50:00,39.98,40.04,39.95,40.02,19443.0,33.5016,33.5519,33.4765,33.5351,19443.0
2019-07-17 14:00:00,40.02,40.04,39.96,39.97,16305.0,33.5351,33.5519,33.4849,33.4932,16305.0
2019-07-17 14:10:00,39.96,39.98,39.89,39.91,34274.0,33.4849,33.5016,33.4262,33.443,34274.0
2019-07-17 14:20:00,39.91,39.91,39.72,39.73,63808.0,33.443,33.443,33.2838,33.2921,63808.0
2019-07-17 14:30:00,39.74,39.75,39.6,39.73,49887.0,33.3005,33.3089,33.1832,33.2921,49887.0
2019-07-17 14:40:00,39.73,39.75,39.68,39.73,42047.0,33.2921,33.3089,33.2502,33.2921,42047.0
2019-07-17 14:50:00,39.75,39.76,39.64,39.75,36536.0,33.3089,33.3173,33.2167,33.3089,36536.0
2019-07-17 15:00:00,39.76,39.78,39.62,39.65,35429.0,33.3173,33.334,33.2,33.2251,35429.0
2019-07-17 15:10:00,39.64,39.72,39.63,39.71,56319.0,33.2167,33.2838,33.2083,33.2754,56319.0
2019-07-17 15:20:00,39.72,39.72,39.57,39.61,33452.0,33.2838,33.2838,33.1581,33.1916,33452.0
2019-07-17 15:30:00,39.62,39.74,39.6,39.73,118435.0,33.2,33.3005,33.1832,33.2921,118435.0
2019-07-17 15:40:00,39.73,39.76,39.69,39.73,103717.0,33.2921,33.3173,33.2586,33.2921,103717.0
2019-07-17 15:50:00,39.74,39.76,39.62,39.62,209967.0,33.3005,33.3173,33.2,33.2,209967.0
2019-07-18 09:30:00,39.56,39.57,39.16,39.33,26201.0,33.1497,33.1581,32.8145,32.957,26201.0
2019-07-18 09:40:00,39.39,39.39,39.11,39.13,10150.0,33.0072,33.0072,32.7726,32.7894,10150.0
2019-07-18 09:50:00,39.1,39.15,39.04,39.11,28736.0,32.7642,32.8061,32.7139,32.7726,28736.0
2019-07-18 10:00:00,39.13,39.22,39.1,39.14,21379.0,32.7894,32.8648,32.7642,32.7977,21379.0
2019-07-18 10:10:00,39.15,39.34,39.15,39.23,15403.0,32.8061,32.9653,32.8061,32.8732,15403.0
2019-07-18 10:20:00,39.23,39.25,39.14,39.21,14870.0,32.8732,32.8899,32.7977,32.8564,14870.0
2019-07-18 10:30:00,39.21,39.29,39.2,39.2,16964.0,32.8564,32.9234,32.848,32.848,16964.0
2019-07-18 10:40:00,39.18,39.25,39.16,39.23,24760.0,32.8313,32.8899,32.8145,32.8732,24760.0
2019-07-18 10:50:00,39.22,39.51,39.22,39.49,33061.0,32.8648,33.1078,32.8648,33.091,33061.0
2019-07-18 11:00:00,39.48,39.57,39.47,39.47,26555.0,33.0826,33.1581,33.0743,33.0743,26555.0
2019-07-18 11:10:00,39.46,39.46,39.33,39.37,21220.0,33.0659,33.0659,32.957,32.9905,21220.0
2019-07-18 11:20:00,39.36,39.39,39.26,39.27,36047.0,32.9821,33.0072,32.8983,32.9067,36047.0
2019-07-18 11:30:00,39.29,39.38,39.28,39.3,38499.0,32.9234,32.9989,32.9151,32.9318,38499.0
2019-07-18 11:40:00,39.27,39.28,38.95,39.02,89676.0,32.9067,32.9151,32.6385,32.6972,89676.0
2019-07-18 11:50:00,39.0,39.13,38.94,39.05,29980.0,32.6804,32.7894,32.6302,32.7223,29980.0
2019-07-18 12:00:00,39.04,39.16,39.04,39.09,34657.0,32.7139,32.8145,32.7139,32.7558,34657.0
2019-07-18 12:10:00,39.11,39.11,39.03,39.05,23751.0,32.7726,32.7726,32.7056,32.7223,23751.0
2019-07-18 12:20:00,39.07,39.09,39.03,39.04,24035.0,32.7391,32.7558,32.7056,32.7139,24035.0
2019-07-18 12:30:00,39.05,39.07,38.97,38.99,28560.0,32.7223,32.7391,32.6553,32.672,28560.0
2019-07-18 12:40:00,38.99,39.04,38.97,39.02,27885.0,32.672,32.7139,32.6553,32.6972,27885.0
2019-07-18 12:50:00,39.02,39.02,38.95,38.98,22986.0,32.6972,32.6972,32.6385,32.6637,22986.0
2019-07-18 13:00:00,38.98,39.09,38.96,39.03,78822.0,32.6637,32.7558,32.6469,32.7056,78822.0
2019-07-18 13:10:00,39.03,39.08,38.98,39.08,26854.0,32.7056,32.7475,32.6637,32.7475,26854.0
2019-07-18 13:20:00,39.08,39.08,38.96,38.96,30695.0,32.7475,32.7475,32.6469,32.6469,30695.0
2019-07-18 13:30:00,38.99,39.09,38.98,39.07,24781.0,32.672,32.7558,32.6637,32.7391,24781.0
2019-07-18 13:40:00,39.07,39.09,38.95,38.97,34815.0,32.7391,32.7558,32.6385,32.6553,34815.0
2019-07-18 13:50:00,38.97,39.02,38.97,39.0,19399.0,32.6553,32.6972,32.6553,32.6804,19399.0
2019-07-18 14:00:00,39.0,39.06,38.96,39.0,44449.0,32.6804,32.7307,32.6469,32.6804,44449.0
2019-07-18 14:10:00,39.0,39.02,38.9,38.94,42897.0,32.6804,32.6972,32.5966,32.6302,42897.0
2019-07-18 14:20:00,38.95,38.98,38.91,38.97,21208.0,32.6385,32.6637,32.605,32.6553,21208.0
2019-07-18 14:30:00,38.97,39.08,38.96,39.01,29876.0,32.6553,32.7475,32.6469,32.6888,29876.0
2019-07-18 14:40:00,39.01,39.03,38.96,39.0,57428.0,32.6888,32.7056,32.6469,32.6804,57428.0
2019-07-18 14:50:00,38.99,39.09,38.97,39.06,22571.0,32.672,32.7558,32.6553,32.7307,22571.0
2019-07-18 15:00:00,39.08,39.13,39.05,39.07,32903.0,32.7475,32.7894,32.7223,32.7391,32903.0
2019-07-18 15:10:00,39.06,39.2,39.05,39.15,84717.0,32.7307,32.848,32.7223,32.8061,84717.0
2019-07-18 15:20:00,39.16,39.18,39.04,39.12,45427.0,32.8145,32.8313,32.7139,32.781,45427.0
2019-07-18 15:30:00,39.12,39.18,39.08,39.16,63018.0,32.781,32.8313,32.7475,32.8145,63018.0
2019-07-18 15:40:00,39.17,39.19,39.12,39.15,65937.0,32.8229,32.8396,32.781,32.8061,65937.0
2019-07-18 15:50:00,39.15,39.29,39.13,39.16,282307.0,32.8061,32.9234,32.7894,32.8145,282307.0
2019-07-19 09:30:00,39.24,39.34,38.87,38.87,22502.0,32.8815,32.9653,32.5715,32.5715,22502.0
2019-07-19 09:40:00,38.89,39.2,38.88,39.12,31341.0,32.5883,32.848,32.5799,32.781,31341.0
2019-07-19 09:50:00,39.1,39.38,39.0,39.38,13056.0,32.7642,32.9989,32.6804,32.9989,13056.0
2019-07-19 10:00:00,39.36,39.52,39.3,39.37,51882.0,32.9821,33.1162,32.9318,32.9905,51882.0
2019-07-19 10:10:00,39.46,39.46,39.33,39.36,35288.0,33.0659,33.0659,32.957,32.9821,35288.0
2019-07-19 10:20:00,39.36,39.4,39.24,39.24,35207.0,32.9821,33.0156,32.8815,32.8815,35207.0
2019-07-19 10:30:00,39.24,39.34,39.23,39.29,65707.0,32.8815,32.9653,32.8732,32.9234,65707.0
2019-07-19 10:40:00,39.29,39.31,39.24,39.24,60363.0,32.9234,32.9402,32.8815,32.8815,60363.0
2019-07-19 10:50:00,39.23,39.28,39.19,39.26,25102.0,32.8732,32.9151,32.8396,32.8983,25102.0
2019-07-19 11:00:00,39.26,39.35,39.23,39.3,32604.0,32.8983,32.9737,32.8732,32.9318,32604.0
2019-07-19 11:10:00,39.3,39.32,39.25,39.31,45715.0,32.9318,32.9486,32.8899,32.9402,45715.0
2019-07-19 11:20:00,39.31,39.32,39.17,39.23,20543.0,32.9402,32.9486,32.8229,32.8732,20543.0
2019-07-19 11:30:00,39.26,39.26,39.12,39.15,23326.0,32.8983,32.8983,32.781,32.8061,23326.0
2019-07-19 11:40:00,39.15,39.25,39.1,39.22,85475.0,32.8061,32.8899,32.7642,32.8648,85475.0
2019-07-19 11:50:00,39.24,39.25,39.18,39.21,84977.0,32.8815,32.8899,32.8313,32.8564,84977.0
2019-07-19 12:00:00,39.21,39.23,39.18,39.22,10879.0,32.8564,32.8732,32.8313,32.8648,10879.0
2019-07-19 12:10:00,39.22,39.28,39.22,39.27,11318.0,32.8648,32.9151,32.8648,32.9067,11318.0
2019-07-19 12:20:00,39.27,39.3,39.18,39.21,35263.0,32.9067,32.9318,32.8313,32.8564,35263.0
2019-07-19 12:30:00,39.22,39.29,39.22,39.29,11467.0,32.8648,32.9234,32.8648,32.9234,11467.0
2019-07-19 12:40:00,39.28,39.28,39.14,39.14,35873.0,32.9151,32.9151,32.7977,32.7977,35873.0
2019-07-19 12:50:00,39.14,39.17,39.12,39.17,13082.0,32.7977,32.8229,32.781,32.8229,13082.0
2019-07-19 13:00:00,39.16,39.25,39.14,39.24,10290.0,32.8145,32.8899,32.7977,32.8815,10290.0
2019-07-19 13:10:00,39.25,39.27,39.23,39.23,11955.0,32.8899,32.9067,32.8732,32.8732,11955.0
2019-07-19 13:20:00,39.23,39.26,39.21,39.23,11239.0,32.8732,32.8983,32.8564,32.8732,11239.0
2019-07-19 13:30:00,39.23,39.31,39.21,39.3,18220.0,32.8732,32.9402,32.8564,32.9318,18220.0
2019-07-19 13:40:00,39.3,39.43,39.29,39.43,12287.0,32.9318,33.0408,32.9234,33.0408,12287.0
2019-07-19 13:50:00,39.43,39.52,39.43,39.52,17883.0,33.0408,33.1162,33.0408,33.1162,17883.0
2019-07-19 14:00:00,39.52,39.54,39.39,39.39,18506.0,33.1162,33.1329,33.0072,33.0072,18506.0
2019-07-19 14:10:00,39.4,39.52,39.37,39.51,21984.0,33.0156,33.1162,32.9905,33.1078,21984.0
2019-07-19 14:20:00,39.51,39.52,39.43,39.44,20463.0,33.1078,33.1162,33.0408,33.0491,20463.0
2019-07-19 14:30:00,39.44,39.46,39.4,39.44,14508.0,33.0491,33.0659,33.0156,33.0491,14508.0
2019-07-19 14:40:00,39.44,39.53,39.44,39.52,10314.0,33.0491,33.1245,33.0491,33.1162,10314.0
2019-07-19 14:50:00,39.52,39.61,39.5,39.6,41237.0,33.1162,33.1916,33.0994,33.1832,41237.0
2019-07-19 15:00:00,39.61,39.63,39.55,39.56,19557.0,33.1916,33.2083,33.1413,33.1497,19557.0
2019-07-19 15:10:00,39.56,39.57,39.51,39.55,38212.0,33.1497,33.1581,33.1078,33.1413,38212.0
2019-07-19 15:20:00,39.55,39.62,39.51,39.61,25168.0,33.1413,33.2,33.1078,33.1916,25168.0
2019-07-19 15:30:00,39.61,39.62,39.57,39.59,49288.0,33.1916,33.2,33.1581,33.1748,49288.0
2019-07-19 15:40:00,39.59,39.69,39.58,39.68,49330.0,33.1748,33.2586,33.1664,33.2502,49330.0
2019-07-19 15:50:00,39.69,39.74,39.64,39.71,181552.0,33.2586,33.3005,33.2167,33.2754,181552.0
2019-07-22 09:30:00,39.72,39.99,39.72,39.88,22567.0,33.2838,33.51,33.2838,33.4178,22567.0
2019-07-22 09:40:00,39.89,39.98,39.88,39.97,14105.0,33.4262,33.5016,33.4178,33.4932,14105.0
2019-07-22 09:50:00,39.98,40.16,39.95,40.07,16006.0,33.5016,33.6525,33.4765,33.577,16006.0
2019-07-22 10:00:00,40.06,40.06,39.81,39.86,31916.0,33.5687,33.5687,33.3592,33.4011,31916.0
2019-07-22 10:10:00,39.84,39.94,39.76,39.94,14880.0,33.3843,33.4681,33.3173,33.4681,14880.0
2019-07-22 10:20:00,39.91,40.0,39.91,39.98,45215.0,33.443,33.5184,33.443,33.5016,45215.0
2019-07-22 10:30:00,39.98,40.0,39.84,39.97,20632.0,33.5016,33.5184,33.3843,33.4932,20632.0
2019-07-22 10:40:00,39.96,39.96,39.72,39.76,15095.0,33.4849,33.4849,33.2838,33.3173,15095.0
2019-07-22 10:50:00,39.75,39.83,39.74,39.77,12685.0,33.3089,33.3759,33.3005,33.3257,12685.0
2019-07-22 11:00:00,39.76,39.81,39.71,39.74,11146.0,33.3173,33.3592,33.2754,33.3005,11146.0
2019-07-22 11:10:00,39.72,39.79,39.7,39.71,9690.0,33.2838,33.3424,33.267,33.2754,9690.0
2019-07-22 11:20:00,39.72,39.82,39.67,39.81,14900.0,33.2838,33.3676,33.2419,33.3592,14900.0
2019-07-22 11:30:00,39.8,39.99,39.75,39.9,61015.0,33.3508,33.51,33.3089,33.4346,61015.0
2019-07-22 11:40:00,39.91,39.94,39.87,39.9,15021.0,33.443,33.4681,33.4095,33.4346,15021.0
2019-07-22 11:50:00,39.88,40.0,39.84,39.98,10784.0,33.4178,33.5184,33.3843,33.5016,10784.0
2019-07-22 12:00:00,39.96,40.01,39.9,39.93,49018.0,33.4849,33.5268,33.4346,33.4597,49018.0
2019-07-22 12:10:00,39.92,39.94,39.8,39.81,17898.0,33.4514,33.4681,33.3508,33.3592,17898.0
2019-07-22 12:20:00,39.79,39.89,39.78,39.86,6356.0,33.3424,33.4262,33.334,33.4011,6356.0
2019-07-22 12:30:00,39.87,39.91,39.84,39.84,8640.0,33.4095,33.443,33.3843,33.3843,8640.0
2019-07-22 12:40:00,39.84,39.86,39.79,39.81,13032.0,33.3843,33.4011,33.3424,33.3592,13032.0
2019-07-22 12:50:00,39.81,39.85,39.78,39.85,39014.0,33.3592,33.3927,33.334,33.3927,39014.0
2019-07-22 13:00:00,39.86,39.87,39.84,39.84,12938.0,33.4011,33.4095,33.3843,33.3843,12938.0
2019-07-22 13:10:00,39.84,39.86,39.82,39.84,11890.0,33.3843,33.4011,33.3676,33.3843,11890.0
2019-07-22 13:20:00,39.84,40.02,39.84,39.92,37387.0,33.3843,33.5351,33.3843,33.4514,37387.0
2019-07-22 13:30:00,39.93,40.0,39.92,39.95,10797.0,33.4597,33.5184,33.4514,33.4765,10797.0
2019-07-22 13:40:00,39.96,39.99,39.9,39.93,25039.0,33.4849,33.51,33.4346,33.4597,25039.0
2019-07-22 13:50:00,39.92,40.01,39.9,39.94,39881.0,33.4514,33.5268,33.4346,33.4681,39881.0
2019-07-22 14:00:00,39.94,40.0,39.93,39.96,17289.0,33.4681,33.5184,33.4597,33.4849,17289.0
2019-07-22 14:10:00,39.95,39.97,39.88,39.89,10541.0,33.4765,33.4932,33.4178,33.4262,10541.0
2019-07-22 14:20:00,39.87,39.88,39.84,39.86,7736.0,33.4095,33.4178,33.3843,33.4011,7736.0
2019-07-22 14:30:00,39.86,39.94,39.85,39.91,7181.0,33.4011,33.4681,33.3927,33.443,7181.0
2019-07-22 14:40:00,39.91,39.91,39.89,39.9,9048.0,33.443,33.443,33.4262,33.4346,9048.0
2019-07-22 14:50:00,39.91,39.91,39.8,39.82,52608.0,33.443,33.443,33.3508,33.3676,52608.0
2019-07-22 15:00:00,39.83,39.91,39.82,39.9,25320.0,33.3759,33.443,33.3676,33.4346,25320.0
2019-07-22 15:10:00,39.89,39.91,39.85,39.9,19934.0,33.4262,33.443,33.3927,33.4346,19934.0
2019-07-22 15:20:00,39.89,39.93,39.84,39.87,75837.0,33.4262,33.4597,33.3843,33.4095,75837.0
2019-07-22 15:30:00,39.87,39.9,39.82,39.9,43949.0,33.4095,33.4346,33.3676,33.4346,43949.0
2019-07-22 15:40:00,39.9,39.96,39.89,39.89,123071.0,33.4346,33.4849,33.4262,33.4262,123071.0
2019-07-22 15:50:00,39.9,40.05,39.89,40.03,170142.0,33.4346,33.5603,33.4262,33.5435,170142.0
2019-07-23 09:30:00,39.99,40.23,39.95,40.23,68947.0,33.51,33.7111,33.4765,33.7111,68947.0
2019-07-23 09:40:00,40.21,40.27,40.07,40.16,84727.0,33.6944,33.7446,33.577,33.6525,84727.0
2019-07-23 09:50:00,40.16,40.18,39.85,39.86,132049.0,33.6525,33.6692,33.3927,33.4011,132049.0
2019-07-23 10:00:00,39.86,39.86,39.67,39.69,18747.0,33.4011,33.4011,33.2419,33.2586,18747.0
2019-07-23 10:10:00,39.7,39.76,39.58,39.63,22093.0,33.267,33.3173,33.1664,33.2083,22093.0
2019-07-23 10:20:00,39.65,39.65,39.54,39.57,42421.0,33.2251,33.2251,33.1329,33.1581,42421.0
2019-07-23 10:30:00,39.58,39.6,39.51,39.52,19287.0,33.1664,33.1832,33.1078,33.1162,19287.0
2019-07-23 10:40:00,39.52,39.53,39.29,39.36,53278.0,33.1162,33.1245,32.9234,32.9821,53278.0
2019-07-23 10:50:00,39.35,39.44,39.33,39.39,18310.0,32.9737,33.0491,32.957,33.0072,18310.0
2019-07-23 11:00:00,39.4,39.4,39.24,39.26,75753.0,33.0156,33.0156,32.8815,32.8983,75753.0
2019-07-23 11:10:00,39.26,39.33,39.09,39.33,56639.0,32.8983,32.957,32.7558,32.957,56639.0
2019-07-23 11:20:00,39.32,39.52,39.31,39.48,26485.0,32.9486,33.1162,32.9402,33.0826,26485.0
2019-07-23 11:30:00,39.48,39.5,39.34,39.45,99440.0,33.0826,33.0994,32.9653,33.0575,99440.0
2019-07-23 11:40:00,39.45,39.67,39.44,39.64,19812.0,33.0575,33.2419,33.0491,33.2167,19812.0
2019-07-23 11:50:00,39.63,39.77,39.59,39.72,24685.0,33.2083,33.3257,33.1748,33.2838,24685.0
2019-07-23 12:00:00,39.7,39.71,39.59,39.59,61872.0,33.267,33.2754,33.1748,33.1748,61872.0
2019-07-23 12:10:00,39.59,39.62,39.54,39.62,13722.0,33.1748,33.2,33.1329,33.2,13722.0
2019-07-23 12:20:00,39.62,39.62,39.57,39.59,8922.0,33.2,33.2,33.1581,33.1748,8922.0
2019-07-23 12:30:00,39.6,39.67,39.6,39.66,23432.0,33.1832,33.2419,33.1832,33.2335,23432.0
2019-07-23 12:40:00,39.66,39.67,39.62,39.65,19436.0,33.2335,33.2419,33.2,33.2251,19436.0
2019-07-23 12:50:00,39.66,39.73,39.64,39.73,26067.0,33.2335,33.2921,33.2167,33.2921,26067.0
2019-07-23 13:00:00,39.73,39.76,39.69,39.72,16165.0,33.2921,33.3173,33.2586,33.2838,16165.0
2019-07-23 13:10:00,39.7,39.7,39.56,39.57,26155.0,33.267,33.267,33.1497,33.1581,26155.0
2019-07-23 13:20:00,39.57,39.66,39.56,39.57,13709.0,33.1581,33.2335,33.1497,33.1581,13709.0
2019-07-23 13:30:00,39.57,39.61,39.54,39.58,32851.0,33.1581,33.1916,33.1329,33.1664,32851.0
2019-07-23 13:40:00,39.57,39.65,39.45,39.45,58282.0,33.1581,33.2251,33.0575,33.0575,58282.0
2019-07-23 13:50:00,39.47,39.58,39.47,39.56,13226.0,33.0743,33.1664,33.0743,33.1497,13226.0
2019-07-23 14:00:00,39.57,39.63,39.55,39.57,16838.0,33.1581,33.2083,33.1413,33.1581,16838.0
2019-07-23 14:10:00,39.58,39.6,39.55,39.58,11552.0,33.1664,33.1832,33.1413,33.1664,11552.0
2019-07-23 14:20:00,39.58,39.59,39.49,39.51,18644.0,33.1664,33.1748,33.091,33.1078,18644.0
2019-07-23 14:30:00,39.51,39.53,39.47,39.49,32124.0,33.1078,33.1245,33.0743,33.091,32124.0
2019-07-23 14:40:00,39.48,39.51,39.45,39.48,31020.0,33.0826,33.1078,33.0575,33.0826,31020.0
2019-07-23 14:50:00,39.48,39.52,39.48,39.48,21441.0,33.0826,33.1162,33.0826,33.0826,21441.0
2019-07-23 15:00:00,39.48,39.5,39.44,39.45,29000.0,33.0826,33.0994,33.0491,33.0575,29000.0
2019-07-23 15:10:00,39.46,39.53,39.45,39.52,18387.0,33.0659,33.1245,33.0575,33.1162,18387.0
2019-07-23 15:20:00,39.53,39.56,39.49,39.52,26498.0,33.1245,33.1497,33.091,33.1162,26498.0
2019-07-23 15:30:00,39.53,39.56,39.51,39.55,37725.0,33.1245,33.1497,33.1078,33.1413,37725.0
2019-07-23 15:40:00,39.56,39.6,39.5,39.5,60663.0,33.1497,33.1832,33.0994,33.0994,60663.0
2019-07-23 15:50:00,39.5,39.57,39.46,39.57,149990.0,33.0994,33.1581,33.0659,33.1581,149990.0
2019-07-24 09:30:00,39.43,39.64,39.43,39.64,22506.0,33.0408,33.2167,33.0408,33.2167,22506.0
2019-07-24 09:40:00,39.66,39.67,39.31,39.37,17833.0,33.2335,33.2419,32.9402,32.9905,17833.0
2019-07-24 09:50:00,39.35,39.37,39.26,39.31,138721.0,32.9737,32.9905,32.8983,32.9402,138721.0
2019-07-24 10:00:00,39.33,39.35,39.21,39.27,15454.0,32.957,32.9737,32.8564,32.9067,15454.0
2019-07-24 10:10:00,39.31,39.47,39.25,39.43,26961.0,32.9402,33.0743,32.8899,33.0408,26961.0
2019-07-24 10:20:00,39.43,39.55,39.42,39.55,19814.0,33.0408,33.1413,33.0324,33.1413,19814.0
2019-07-24 10:30:00,39.59,39.81,39.54,39.8,145930.0,33.1748,33.3592,33.1329,33.3508,145930.0
2019-07-24 10:40:00,39.8,39.96,39.8,39.94,21301.0,33.3508,33.4849,33.3508,33.4681,21301.0
2019-07-24 10:50:00,39.93,39.99,39.84,39.91,48137.0,33.4597,33.51,33.3843,33.443,48137.0
2019-07-24 11:00:00,39.92,39.95,39.84,39.95,12131.0,33.4514,33.4765,33.3843,33.4765,12131.0
2019-07-24 11:10:00,39.95,39.95,39.77,39.78,18920.0,33.4765,33.4765,33.3257,33.334,18920.0
2019-07-24 11:20:00,39.78,39.83,39.7,39.83,16061.0,33.334,33.3759,33.267,33.3759,16061.0
2019-07-24 11:30:00,39.83,39.87,39.75,39.84,10904.0,33.3759,33.4095,33.3089,33.3843,10904.0
2019-07-24 11:40:00,39.83,39.87,39.68,39.75,65257.0,33.3759,33.4095,33.2502,33.3089,65257.0
2019-07-24 11:50:00,39.76,39.87,39.75,39.86,10898.0,33.3173,33.4095,33.3089,33.4011,10898.0
2019-07-24 12:00:00,39.85,39.85,39.73,39.76,101980.0,33.3927,33.3927,33.2921,33.3173,101980.0
2019-07-24 12:10:00,39.75,39.76,39.65,39.69,8389.0,33.3089,33.3173,33.2251,33.2586,8389.0
2019-07-24 12:20:00,39.69,39.7,39.6,39.61,121735.0,33.2586,33.267,33.1832,33.1916,121735.0
2019-07-24 12:30:00,39.62,39.62,39.56,39.59,29363.0,33.2,33.2,33.1497,33.1748,29363.0
2019-07-24 12:40:00,39.6,39.83,39.58,39.77,130289.0,33.1832,33.3759,33.1664,33.3257,130289.0
2019-07-24 12:50:00,39.77,40.06,39.76,40.03,44546.0,33.3257,33.5687,33.3173,33.5435,44546.0
2019-07-24 13:00:00,40.03,40.04,39.95,39.99,14417.0,33.5435,33.5519,33.4765,33.51,14417.0
2019-07-24 13:10:00,40.0,40.0,39.89,39.91,32409.0,33.5184,33.5184,33.4262,33.443,32409.0
2019-07-24 13:20:00,39.91,39.96,39.87,39.88,21774.0,33.443,33.4849,33.4095,33.4178,21774.0
2019-07-24 13:30:00,39.88,39.89,39.78,39.8,36940.0,33.4178,33.4262,33.334,33.3508,36940.0
2019-07-24 13:40:00,39.8,39.87,39.77,39.87,11575.0,33.3508,33.4095,33.3257,33.4095,11575.0
2019-07-24 13:50:00,39.87,39.9,39.84,39.88,14967.0,33.4095,33.4346,33.3843,33.4178,14967.0
2019-07-24 14:00:00,39.88,39.91,39.85,39.87,10245.0,33.4178,33.443,33.3927,33.4095,10245.0
2019-07-24 14:10:00,39.87,39.88,39.8,39.86,17042.0,33.4095,33.4178,33.3508,33.4011,17042.0
2019-07-24 14:20:00,39.87,39.9,39.85,39.89,26532.0,33.4095,33.4346,33.3927,33.4262,26532.0
2019-07-24 14:30:00,39.9,40.11,39.88,40.11,29534.0,33.4346,33.6106,33.4178,33.6106,29534.0
2019-07-24 14:40:00,40.11,40.15,40.08,40.12,16495.0,33.6106,33.6441,33.5854,33.6189,16495.0
2019-07-24 14:50:00,40.11,40.19,40.11,40.18,11168.0,33.6106,33.6776,33.6106,33.6692,11168.0
2019-07-24 15:00:00,40.19,40.19,40.15,40.17,62432.0,33.6776,33.6776,33.6441,33.6608,62432.0
2019-07-24 15:10:00,40.18,40.2,40.14,40.19,18621.0,33.6692,33.686,33.6357,33.6776,18621.0
2019-07-24 15:20:00,40.19,40.29,40.19,40.28,162687.0,33.6776,33.7614,33.6776,33.753,162687.0
2019-07-24 15:30:00,40.28,40.33,40.25,40.33,30638.0,33.753,33.7949,33.7279,33.7949,30638.0
2019-07-24 15:40:00,40.34,40.42,40.32,40.41,56515.0,33.8033,33.8703,33.7865,33.862,56515.0
2019-07-24 15:50:00,40.42,40.43,40.25,40.29,253831.0,33.8703,33.8787,33.7279,33.7614,253831.0
2019-07-25 09:30:00,40.59,40.64,40.25,40.54,28325.0,34.0128,34.0547,33.7279,33.9709,28325.0
2019-07-25 09:40:00,40.5,40.58,40.34,40.35,30616.0,33.9374,34.0044,33.8033,33.8117,30616.0
2019-07-25 09:50:00,40.36,40.42,40.29,40.39,20836.0,33.8201,33.8703,33.7614,33.8452,20836.0
2019-07-25 10:00:00,40.43,40.6,40.39,40.6,27087.0,33.8787,34.0212,33.8452,34.0212,27087.0
2019-07-25 10:10:00,40.61,40.7,40.59,40.7,30289.0,34.0295,34.105,34.0128,34.105,30289.0
2019-07-25 10:20:00,40.7,40.76,40.66,40.76,29163.0,34.105,34.1552,34.0714,34.1552,29163.0
2019-07-25 10:30:00,40.77,40.94,40.76,40.94,38085.0,34.1636,34.3061,34.1552,34.3061,38085.0
2019-07-25 10:40:00,40.94,40.97,40.82,40.82,116744.0,34.3061,34.3312,34.2055,34.2055,116744.0
2019-07-25 10:50:00,40.82,40.82,40.55,40.63,22500.0,34.2055,34.2055,33.9793,34.0463,22500.0
2019-07-25 11:00:00,40.63,40.67,40.55,40.65,45063.0,34.0463,34.0798,33.9793,34.0631,45063.0
2019-07-25 11:10:00,40.65,40.77,40.65,40.71,19480.0,34.0631,34.1636,34.0631,34.1133,19480.0
2019-07-25 11:20:00,40.71,40.74,40.59,40.59,17957.0,34.1133,34.1385,34.0128,34.0128,17957.0
2019-07-25 11:30:00,40.59,40.6,40.47,40.49,26640.0,34.0128,34.0212,33.9122,33.929,26640.0
2019-07-25 11:40:00,40.48,40.52,40.47,40.51,22933.0,33.9206,33.9541,33.9122,33.9457,22933.0
2019-07-25 11:50:00,40.51,40.55,40.44,40.52,34327.0,33.9457,33.9793,33.8871,33.9541,34327.0
2019-07-25 12:00:00,40.52,40.57,40.45,40.46,34725.0,33.9541,33.996,33.8955,33.9039,34725.0
2019-07-25 12:10:00,40.45,40.5,40.43,40.47,22145.0,33.8955,33.9374,33.8787,33.9122,22145.0
2019-07-25 12:20:00,40.46,40.55,40.46,40.5,16431.0,33.9039,33.9793,33.9039,33.9374,16431.0
2019-07-25 12:30:00,40.5,40.5,40.42,40.45,12071.0,33.9374,33.9374,33.8703,33.8955,12071.0
2019-07-25 12:40:00,40.44,40.5,40.4,40.48,12101.0,33.8871,33.9374,33.8536,33.9206,12101.0
2019-07-25 12:50:00,40.47,40.59,40.46,40.52,41863.0,33.9122,34.0128,33.9039,33.9541,41863.0
2019-07-25 13:00:00,40.52,40.54,40.49,40.49,16698.0,33.9541,33.9709,33.929,33.929,16698.0
2019-07-25 13:10:00,40.48,40.49,40.41,40.41,9739.0,33.9206,33.929,33.862,33.862,9739.0
2019-07-25 13:20:00,40.42,40.46,40.39,40.46,32756.0,33.8703,33.9039,33.8452,33.9039,32756.0
2019-07-25 13:30:00,40.47,40.57,40.46,40.55,17379.0,33.9122,33.996,33.9039,33.9793,17379.0
2019-07-25 13:40:00,40.56,40.62,40.53,40.6,15151.0,33.9876,34.0379,33.9625,34.0212,15151.0
2019-07-25 13:50:00,40.61,40.62,40.3,40.34,92717.0,34.0295,34.0379,33.7698,33.8033,92717.0
2019-07-25 14:00:00,40.34,40.42,40.32,40.34,20585.0,33.8033,33.8703,33.7865,33.8033,20585.0
2019-07-25 14:10:00,40.36,40.36,40.26,40.31,9759.0,33.8201,33.8201,33.7363,33.7782,9759.0
2019-07-25 14:20:00,40.31,40.33,40.25,40.26,13676.0,33.7782,33.7949,33.7279,33.7363,13676.0
2019-07-25 14:30:00,40.27,40.39,40.23,40.37,17049.0,33.7446,33.8452,33.7111,33.8284,17049.0
2019-07-25 14:40:00,40.37,40.43,40.35,40.39,21646.0,33.8284,33.8787,33.8117,33.8452,21646.0
2019-07-25 14:50:00,40.38,40.42,40.34,40.35,38415.0,33.8368,33.8703,33.8033,33.8117,38415.0
2019-07-25 15:00:00,40.34,40.36,40.26,40.3,11881.0,33.8033,33.8201,33.7363,33.7698,11881.0
2019-07-25 15:10:00,40.31,40.43,40.3,40.37,30326.0,33.7782,33.8787,33.7698,33.8284,30326.0
2019-07-25 15:20:00,40.37,40.39,40.27,40.32,48897.0,33.8284,33.8452,33.7446,33.7865,48897.0
2019-07-25 15:30:00,40.32,40.34,40.21,40.22,33996.0,33.7865,33.8033,33.6944,33.7027,33996.0
2019-07-25 15:40:00,40.22,40.31,40.21,40.29,59012.0,33.7027,33.7782,33.6944,33.7614,59012.0
2019-07-25 15:50:00,40.29,40.33,40.17,40.21,170655.0,33.7614,33.7949,33.6608,33.6944,170655.0
2019-07-26 09:30:00,40.29,40.29,39.86,39.93,19399.0,33.7614,33.7614,33.4011,33.4597,19399.0
2019-07-26 09:40:00,39.93,39.98,39.8,39.92,12767.0,33.4597,33.5016,33.3508,33.4514,12767.0
2019-07-26 09:50:00,39.9,39.94,39.72,39.73,29590.0,33.4346,33.4681,33.2838,33.2921,29590.0
2019-07-26 10:00:00,39.73,39.82,39.71,39.76,19558.0,33.2921,33.3676,33.2754,33.3173,19558.0
2019-07-26 10:10:00,39.79,39.9,39.79,39.84,49585.0,33.3424,33.4346,33.3424,33.3843,49585.0
2019-07-26 10:20:00,39.84,39.85,39.73,39.76,54090.0,33.3843,33.3927,33.2921,33.3173,54090.0
2019-07-26 10:30:00,39.77,39.82,39.62,39.8,19882.0,33.3257,33.3676,33.2,33.3508,19882.0
2019-07-26 10:40:00,39.8,39.86,39.74,39.81,21594.0,33.3508,33.4011,33.3005,33.3592,21594.0
2019-07-26 10:50:00,39.81,39.86,39.77,39.84,13235.0,33.3592,33.4011,33.3257,33.3843,13235.0
2019-07-26 11:00:00,39.84,39.92,39.84,39.87,16237.0,33.3843,33.4514,33.3843,33.4095,16237.0
2019-07-26 11:10:00,39.87,39.88,39.82,39.85,15269.0,33.4095,33.4178,33.3676,33.3927,15269.0
2019-07-26 11:20:00,39.86,39.91,39.85,39.89,10557.0,33.4011,33.443,33.3927,33.4262,10557.0
2019-07-26 11:30:00,39.91,39.97,39.89,39.89,14222.0,33.443,33.4932,33.4262,33.4262,14222.0
2019-07-26 11:40:00,39.89,39.98,39.89,39.97,9188.0,33.4262,33.5016,33.4262,33.4932,9188.0
2019-07-26 11:50:00,39.99,40.0,39.96,40.0,6688.0,33.51,33.5184,33.4849,33.5184,6688.0
2019-07-26 12:00:00,40.0,40.0,39.94,39.94,10843.0,33.5184,33.5184,33.4681,33.4681,10843.0
2019-07-26 12:10:00,39.95,39.97,39.83,39.83,16411.0,33.4765,33.4932,33.3759,33.3759,16411.0
2019-07-26 12:20:00,39.84,39.95,39.84,39.93,13367.0,33.3843,33.4765,33.3843,33.4597,13367.0
2019-07-26 12:30:00,39.92,39.96,39.9,39.92,10897.0,33.4514,33.4849,33.4346,33.4514,10897.0
2019-07-26 12:40:00,39.92,39.95,39.87,39.88,13307.0,33.4514,33.4765,33.4095,33.4178,13307.0
2019-07-26 12:50:00,39.87,39.91,39.83,39.86,12086.0,33.4095,33.443,33.3759,33.4011,12086.0
2019-07-26 13:00:00,39.86,39.89,39.79,39.8,40624.0,33.4011,33.4262,33.3424,33.3508,40624.0
2019-07-26 13:10:00,39.8,39.84,39.78,39.82,23322.0,33.3508,33.3843,33.334,33.3676,23322.0
2019-07-26 13:20:00,39.82,39.88,39.81,39.85,14784.0,33.3676,33.4178,33.3592,33.3927,14784.0
2019-07-26 13:30:00,39.84,39.96,39.84,39.95,15125.0,33.3843,33.4849,33.3843,33.4765,15125.0
2019-07-26 13:40:00,39.96,40.06,39.95,39.98,31488.0,33.4849,33.5687,33.4765,33.5016,31488.0
2019-07-26 13:50:00,39.99,40.09,39.99,40.09,15278.0,33.51,33.5938,33.51,33.5938,15278.0
2019-07-26 14:00:00,40.08,40.16,40.05,40.14,17872.0,33.5854,33.6525,33.5603,33.6357,17872.0
2019-07-26 14:10:00,40.13,40.14,39.99,40.04,48616.0,33.6273,33.6357,33.51,33.5519,48616.0
2019-07-26 14:20:00,40.04,40.14,39.99,40.13,68203.0,33.5519,33.6357,33.51,33.6273,68203.0
2019-07-26 14:30:00,40.14,40.16,40.05,40.05,24263.0,33.6357,33.6525,33.5603,33.5603,24263.0
2019-07-26 14:40:00,40.06,40.08,39.96,40.08,25957.0,33.5687,33.5854,33.4849,33.5854,25957.0
2019-07-26 14:50:00,40.08,40.09,40.01,40.04,18476.0,33.5854,33.5938,33.5268,33.5519,18476.0
2019-07-26 15:00:00,40.05,40.08,39.99,40.02,28783.0,33.5603,33.5854,33.51,33.5351,28783.0
2019-07-26 15:10:00,40.03,40.03,39.95,39.98,26637.0,33.5435,33.5435,33.4765,33.5016,26637.0
2019-07-26 15:20:00,39.98,40.01,39.95,39.96,22402.0,33.5016,33.5268,33.4765,33.4849,22402.0
2019-07-26 15:30:00,39.97,39.99,39.93,39.98,34334.0,33.4932,33.51,33.4597,33.5016,34334.0
2019-07-26 15:40:00,39.98,40.01,39.93,39.93,46668.0,33.5016,33.5268,33.4597,33.4597,46668.0
2019-07-26 15:50:00,39.94,40.01,39.85,39.89,148399.0,33.4681,33.5268,33.3927,33.4262,148399.0
2019-07-29 09:30:00,39.89,39.92,39.67,39.72,25784.0,33.4262,33.4514,33.2419,33.2838,25784.0
2019-07-29 09:40:00,39.65,39.67,39.42,39.44,17704.0,33.2251,33.2419,33.0324,33.0491,17704.0
2019-07-29 09:50:00,39.47,39.47,39.22,39.24,24213.0,33.0743,33.0743,32.8648,32.8815,24213.0
2019-07-29 10:00:00,39.24,39.25,39.05,39.08,21946.0,32.8815,32.8899,32.7223,32.7475,21946.0
2019-07-29 10:10:00,39.08,39.2,38.95,39.02,132722.0,32.7475,32.848,32.6385,32.6972,132722.0
2019-07-29 10:20:00,39.03,39.1,38.93,38.99,107144.0,32.7056,32.7642,32.6218,32.672,107144.0
2019-07-29 10:30:00,38.99,39.01,38.83,38.88,81481.0,32.672,32.6888,32.538,32.5799,81481.0
2019-07-29 10:40:00,38.88,39.03,38.87,38.99,90434.0,32.5799,32.7056,32.5715,32.672,90434.0
2019-07-29 10:50:00,39.0,39.11,39.0,39.09,26139.0,32.6804,32.7726,32.6804,32.7558,26139.0
2019-07-29 11:00:00,39.08,39.16,39.0,39.15,19577.0,32.7475,32.8145,32.6804,32.8061,19577.0
2019-07-29 11:10:00,39.15,39.31,39.12,39.27,138206.0,32.8061,32.9402,32.781,32.9067,138206.0
2019-07-29 11:20:00,39.26,39.28,39.11,39.2,81543.0,32.8983,32.9151,32.7726,32.848,81543.0
2019-07-29 11:30:00,39.2,39.24,39.16,39.22,24929.0,32.848,32.8815,32.8145,32.8648,24929.0
2019-07-29 11:40:00,39.22,39.29,39.22,39.26,16041.0,32.8648,32.9234,32.8648,32.8983,16041.0
2019-07-29 11:50:00,39.27,39.35,39.22,39.33,19198.0,32.9067,32.9737,32.8648,32.957,19198.0
2019-07-29 12:00:00,39.34,39.34,39.24,39.24,26893.0,32.9653,32.9653,32.8815,32.8815,26893.0
2019-07-29 12:10:00,39.26,39.31,39.23,39.28,11825.0,32.8983,32.9402,32.8732,32.9151,11825.0
2019-07-29 12:20:00,39.29,39.3,39.2,39.23,14479.0,32.9234,32.9318,32.848,32.8732,14479.0
2019-07-29 12:30:00,39.23,39.37,39.23,39.35,18813.0,32.8732,32.9905,32.8732,32.9737,18813.0
2019-07-29 12:40:00,39.35,39.39,39.35,39.38,19051.0,32.9737,33.0072,32.9737,32.9989,19051.0
2019-07-29 12:50:00,39.38,39.44,39.36,39.36,16157.0,32.9989,33.0491,32.9821,32.9821,16157.0
2019-07-29 13:00:00,39.37,39.42,39.36,39.41,19167.0,32.9905,33.0324,32.9821,33.024,19167.0
2019-07-29 13:10:00,39.41,39.48,39.41,39.47,17460.0,33.024,33.0826,33.024,33.0743,17460.0
2019-07-29 13:20:00,39.47,39.52,39.46,39.47,14013.0,33.0743,33.1162,33.0659,33.0743,14013.0
2019-07-29 13:30:00,39.47,39.53,39.43,39.44,13484.0,33.0743,33.1245,33.0408,33.0491,13484.0
2019-07-29 13:40:00,39.45,39.46,39.24,39.28,20413.0,33.0575,33.0659,32.8815,32.9151,20413.0
2019-07-29 13:50:00,39.26,39.28,39.22,39.26,32297.0,32.8983,32.9151,32.8648,32.8983,32297.0
2019-07-29 14:00:00,39.27,39.28,39.15,39.16,32843.0,32.9067,32.9151,32.8061,32.8145,32843.0
2019-07-29 14:10:00,39.17,39.17,39.08,39.12,26889.0,32.8229,32.8229,32.7475,32.781,26889.0
2019-07-29 14:20:00,39.12,39.26,39.11,39.25,27100.0,32.781,32.8983,32.7726,32.8899,27100.0
2019-07-29 14:30:00,39.24,39.3,39.24,39.29,10332.0,32.8815,32.9318,32.8815,32.9234,10332.0
2019-07-29 14:40:00,39.28,39.32,39.24,39.32,20150.0,32.9151,32.9486,32.8815,32.9486,20150.0
2019-07-29 14:50:00,39.32,39.35,39.28,39.33,11339.0,32.9486,32.9737,32.9151,32.957,11339.0
2019-07-29 15:00:00,39.33,39.34,39.29,39.34,14173.0,32.957,32.9653,32.9234,32.9653,14173.0
2019-07-29 15:10:00,39.33,39.34,39.24,39.28,18442.0,32.957,32.9653,32.8815,32.9151,18442.0
2019-07-29 15:20:00,39.27,39.28,39.13,39.15,78628.0,32.9067,32.9151,32.7894,32.8061,78628.0
2019-07-29 15:30:00,39.15,39.24,39.1,39.24,65032.0,32.8061,32.8815,32.7642,32.8815,65032.0
2019-07-29 15:40:00,39.24,39.31,39.21,39.22,84670.0,32.8815,32.9402,32.8564,32.8648,84670.0
2019-07-29 15:50:00,39.22,39.32,39.13,39.14,194615.0,32.8648,32.9486,32.7894,32.7977,194615.0
2019-07-30 09:30:00,38.18,38.47,37.66,37.66,41053.0,32.7423,32.991,32.2964,32.2964,41053.0
2019-07-30 09:40:00,37.6,37.85,37.59,37.74,33220.0,32.2449,32.4593,32.2363,32.365,33220.0
2019-07-30 09:50:00,37.75,37.9,37.71,37.84,22091.0,32.3736,32.5022,32.3392,32.4507,22091.0
2019-07-30 10:00:00,37.9,38.0,37.82,37.89,37080.0,32.5022,32.5879,32.4336,32.4936,37080.0
2019-07-30 10:10:00,37.88,37.9,37.78,37.89,20568.0,32.485,32.5022,32.3993,32.4936,20568.0
2019-07-30 10:20:00,37.85,37.87,37.71,37.78,21573.0,32.4593,32.4765,32.3392,32.3993,21573.0
2019-07-30 10:30:00,37.79,37.89,37.75,37.89,25476.0,32.4079,32.4936,32.3736,32.4936,25476.0
2019-07-30 10:40:00,37.9,38.06,37.9,38.05,22160.0,32.5022,32.6394,32.5022,32.6308,22160.0
2019-07-30 10:50:00,38.07,38.08,37.89,37.93,21216.0,32.648,32.6566,32.4936,32.5279,21216.0
2019-07-30 11:00:00,37.92,38.01,37.91,37.99,14711.0,32.5193,32.5965,32.5108,32.5794,14711.0
2019-07-30 11:10:00,37.99,38.14,37.95,38.12,35295.0,32.5794,32.708,32.5451,32.6909,35295.0
2019-07-30 11:20:00,38.11,38.27,38.09,38.18,22159.0,32.6823,32.8195,32.6651,32.7423,22159.0
2019-07-30 11:30:00,38.16,38.18,38.1,38.1,17715.0,32.7252,32.7423,32.6737,32.6737,17715.0
2019-07-30 11:40:00,38.1,38.23,38.1,38.2,17528.0,32.6737,32.7852,32.6737,32.7595,17528.0
2019-07-30 11:50:00,38.21,38.33,38.19,38.32,22876.0,32.768,32.8709,32.7509,32.8624,22876.0
2019-07-30 12:00:00,38.32,38.33,38.2,38.26,84935.0,32.8624,32.8709,32.7595,32.8109,84935.0
2019-07-30 12:10:00,38.25,38.27,38.21,38.25,47464.0,32.8023,32.8195,32.768,32.8023,47464.0
2019-07-30 12:20:00,38.25,38.4,38.24,38.39,23612.0,32.8023,32.931,32.7938,32.9224,23612.0
2019-07-30 12:30:00,38.39,38.42,38.33,38.41,18681.0,32.9224,32.9481,32.8709,32.9396,18681.0
2019-07-30 12:40:00,38.41,38.47,38.37,38.44,50080.0,32.9396,32.991,32.9052,32.9653,50080.0
2019-07-30 12:50:00,38.44,38.53,38.44,38.46,27290.0,32.9653,33.0425,32.9653,32.9824,27290.0
2019-07-30 13:00:00,38.46,38.46,38.37,38.39,22780.0,32.9824,32.9824,32.9052,32.9224,22780.0
2019-07-30 13:10:00,38.37,38.49,38.37,38.41,63000.0,32.9052,33.0082,32.9052,32.9396,63000.0
2019-07-30 13:20:00,38.4,38.49,38.39,38.48,52359.0,32.931,33.0082,32.9224,32.9996,52359.0
2019-07-30 13:30:00,38.49,38.58,38.46,38.51,36054.0,33.0082,33.0853,32.9824,33.0253,36054.0
2019-07-30 13:40:00,38.53,38.56,38.44,38.44,22475.0,33.0425,33.0682,32.9653,32.9653,22475.0
2019-07-30 13:50:00,38.43,38.49,38.41,38.43,36491.0,32.9567,33.0082,32.9396,32.9567,36491.0
2019-07-30 14:00:00,38.42,38.56,38.42,38.47,66882.0,32.9481,33.0682,32.9481,32.991,66882.0
2019-07-30 14:10:00,38.47,38.79,38.47,38.74,32947.0,32.991,33.2654,32.991,33.2226,32947.0
2019-07-30 14:20:00,38.75,38.79,38.64,38.65,60865.0,33.2311,33.2654,33.1368,33.1454,60865.0
2019-07-30 14:30:00,38.65,38.87,38.64,38.83,25931.0,33.1454,33.334,33.1368,33.2997,25931.0
2019-07-30 14:40:00,38.83,38.86,38.8,38.81,22400.0,33.2997,33.3255,33.274,33.2826,22400.0
2019-07-30 14:50:00,38.8,38.81,38.63,38.64,25614.0,33.274,33.2826,33.1282,33.1368,25614.0
2019-07-30 15:00:00,38.64,38.75,38.57,38.7,50570.0,33.1368,33.2311,33.0768,33.1882,50570.0
2019-07-30 15:10:00,38.7,38.82,38.7,38.82,29795.0,33.1882,33.2912,33.1882,33.2912,29795.0
2019-07-30 15:20:00,38.82,38.93,38.79,38.92,68753.0,33.2912,33.3855,33.2654,33.3769,68753.0
2019-07-30 15:30:00,38.92,39.0,38.87,38.91,113174.0,33.3769,33.4455,33.334,33.3683,113174.0
2019-07-30 15:40:00,38.91,39.06,38.89,39.05,111789.0,33.3683,33.497,33.3512,33.4884,111789.0
2019-07-30 15:50:00,39.04,39.09,38.86,38.87,566957.0,33.4798,33.5227,33.3255,33.334,566957.0
2019-07-31 09:30:00,38.9,39.2,38.35,38.36,129264.0,33.3598,33.617,32.8881,32.8967,129264.0
2019-07-31 09:40:00,38.37,38.96,38.31,38.88,36514.0,32.9052,33.4112,32.8538,33.3426,36514.0
2019-07-31 09:50:00,38.9,38.95,38.78,38.87,33998.0,33.3598,33.4026,33.2569,33.334,33998.0
2019-07-31 10:00:00,38.85,39.06,38.82,39.0,34605.0,33.3169,33.497,33.2912,33.4455,34605.0
2019-07-31 10:10:00,39.02,39.1,38.99,39.02,28161.0,33.4627,33.5313,33.4369,33.4627,28161.0
2019-07-31 10:20:00,39.02,39.02,38.83,38.97,49561.0,33.4627,33.4627,33.2997,33.4198,49561.0
2019-07-31 10:30:00,38.99,39.1,38.85,38.97,46906.0,33.4369,33.5313,33.3169,33.4198,46906.0
2019-07-31 10:40:00,38.98,39.22,38.98,39.22,19866.0,33.4284,33.6342,33.4284,33.6342,19866.0
2019-07-31 10:50:00,39.23,39.25,39.13,39.13,16518.0,33.6428,33.6599,33.557,33.557,16518.0
2019-07-31 11:00:00,39.13,39.16,39.06,39.14,30319.0,33.557,33.5827,33.497,33.5656,30319.0
2019-07-31 11:10:00,39.14,39.25,39.11,39.15,23418.0,33.5656,33.6599,33.5399,33.5742,23418.0
2019-07-31 11:20:00,39.16,39.22,39.11,39.12,24532.0,33.5827,33.6342,33.5399,33.5484,24532.0
2019-07-31 11:30:00,39.11,39.21,39.11,39.17,43752.0,33.5399,33.6256,33.5399,33.5913,43752.0
2019-07-31 11:40:00,39.18,39.2,39.13,39.19,17239.0,33.5999,33.617,33.557,33.6085,17239.0
2019-07-31 11:50:00,39.19,39.24,39.11,39.12,48190.0,33.6085,33.6513,33.5399,33.5484,48190.0
2019-07-31 12:00:00,39.13,39.2,39.06,39.14,28884.0,33.557,33.617,33.497,33.5656,28884.0
2019-07-31 12:10:00,39.14,39.16,39.0,39.02,23788.0,33.5656,33.5827,33.4455,33.4627,23788.0
2019-07-31 12:20:00,39.02,39.16,38.99,39.13,19278.0,33.4627,33.5827,33.4369,33.557,19278.0
2019-07-31 12:30:00,39.13,39.34,39.12,39.3,69018.0,33.557,33.7371,33.5484,33.7028,69018.0
2019-07-31 12:40:00,39.29,39.32,39.2,39.2,14216.0,33.6942,33.7199,33.617,33.617,14216.0
2019-07-31 12:50:00,39.19,39.27,39.16,39.27,16687.0,33.6085,33.6771,33.5827,33.6771,16687.0
2019-07-31 13:00:00,39.27,39.31,39.25,39.26,23959.0,33.6771,33.7114,33.6599,33.6685,23959.0
2019-07-31 13:10:00,39.26,39.3,39.09,39.23,99144.0,33.6685,33.7028,33.5227,33.6428,99144.0
2019-07-31 13:20:00,39.22,39.26,39.18,39.26,12689.0,33.6342,33.6685,33.5999,33.6685,12689.0
2019-07-31 13:30:00,39.26,39.29,39.2,39.27,19271.0,33.6685,33.6942,33.617,33.6771,19271.0
2019-07-31 13:40:00,39.28,39.33,39.22,39.31,30851.0,33.6856,33.7285,33.6342,33.7114,30851.0
2019-07-31 13:50:00,39.31,39.34,39.28,39.3,29539.0,33.7114,33.7371,33.6856,33.7028,29539.0
2019-07-31 14:00:00,39.27,39.32,39.1,39.19,31265.0,33.6771,33.7199,33.5313,33.6085,31265.0
2019-07-31 14:10:00,39.2,39.35,39.18,39.35,13401.0,33.617,33.7457,33.5999,33.7457,13401.0
2019-07-31 14:20:00,39.34,39.42,39.34,39.37,21388.0,33.7371,33.8057,33.7371,33.7628,21388.0
2019-07-31 14:30:00,39.38,39.41,39.19,39.19,23591.0,33.7714,33.7971,33.6085,33.6085,23591.0
2019-07-31 14:40:00,39.2,39.2,39.0,39.01,65468.0,33.617,33.617,33.4455,33.4541,65468.0
2019-07-31 14:50:00,39.0,39.01,38.57,38.79,66648.0,33.4455,33.4541,33.0768,33.2654,66648.0
2019-07-31 15:00:00,38.81,39.03,38.78,39.0,88860.0,33.2826,33.4712,33.2569,33.4455,88860.0
2019-07-31 15:10:00,39.0,39.0,38.83,38.96,26888.0,33.4455,33.4455,33.2997,33.4112,26888.0
2019-07-31 15:20:00,38.95,39.02,38.92,38.93,66111.0,33.4026,33.4627,33.3769,33.3855,66111.0
2019-07-31 15:30:00,38.92,39.0,38.83,38.98,30796.0,33.3769,33.4455,33.2997,33.4284,30796.0
2019-07-31 15:40:00,38.97,39.02,38.92,38.98,57011.0,33.4198,33.4627,33.3769,33.4284,57011.0
2019-07-31 15:50:00,38.98,39.0,38.82,38.93,244876.0,33.4284,33.4455,33.2912,33.3855,244876.0
2019-08-01 09:30:00,38.69,38.73,37.78,37.78,86448.0,33.1797,33.214,32.3993,32.3993,86448.0
2019-08-01 09:40:00,37.75,38.04,37.61,38.0,106573.0,32.3736,32.6222,32.2535,32.5879,106573.0
2019-08-01 09:50:00,38.02,38.18,37.99,38.11,212770.0,32.6051,32.7423,32.5794,32.6823,212770.0
2019-08-01 10:00:00,38.09,38.26,38.08,38.22,57235.0,32.6651,32.8109,32.6566,32.7766,57235.0
2019-08-01 10:10:00,38.25,38.29,38.08,38.14,32627.0,32.8023,32.8366,32.6566,32.708,32627.0
2019-08-01 10:20:00,38.14,38.33,38.06,38.31,43758.0,32.708,32.8709,32.6394,32.8538,43758.0
2019-08-01 10:30:00,38.31,38.37,38.18,38.2,26944.0,32.8538,32.9052,32.7423,32.7595,26944.0
2019-08-01 10:40:00,38.22,38.23,38.09,38.11,26805.0,32.7766,32.7852,32.6651,32.6823,26805.0
2019-08-01 10:50:00,38.12,38.16,38.07,38.14,32536.0,32.6909,32.7252,32.648,32.708,32536.0
2019-08-01 11:00:00,38.12,38.29,38.12,38.19,27490.0,32.6909,32.8366,32.6909,32.7509,27490.0
2019-08-01 11:10:00,38.2,38.2,38.05,38.14,29015.0,32.7595,32.7595,32.6308,32.708,29015.0
2019-08-01 11:20:00,38.12,38.12,38.02,38.09,30261.0,32.6909,32.6909,32.6051,32.6651,30261.0
2019-08-01 11:30:00,38.08,38.14,38.08,38.14,21216.0,32.6566,32.708,32.6566,32.708,21216.0
2019-08-01 11:40:00,38.14,38.24,38.11,38.24,21594.0,32.708,32.7938,32.6823,32.7938,21594.0
2019-08-01 11:50:00,38.23,38.23,38.13,38.16,34183.0,32.7852,32.7852,32.6994,32.7252,34183.0
2019-08-01 12:00:00,38.16,38.21,38.05,38.06,22008.0,32.7252,32.768,32.6308,32.6394,22008.0
2019-08-01 12:10:00,38.06,38.2,38.06,38.13,27809.0,32.6394,32.7595,32.6394,32.6994,27809.0
2019-08-01 12:20:00,38.14,38.21,38.1,38.19,25063.0,32.708,32.768,32.6737,32.7509,25063.0
2019-08-01 12:30:00,38.19,38.21,38.09,38.11,25184.0,32.7509,32.768,32.6651,32.6823,25184.0
2019-08-01 12:40:00,38.11,38.16,38.04,38.16,34790.0,32.6823,32.7252,32.6222,32.7252,34790.0
2019-08-01 12:50:00,38.16,38.21,38.1,38.12,31394.0,32.7252,32.768,32.6737,32.6909,31394.0
2019-08-01 13:00:00,38.12,38.21,38.12,38.18,39299.0,32.6909,32.768,32.6909,32.7423,39299.0
2019-08-01 13:10:00,38.18,38.28,38.15,38.23,36370.0,32.7423,32.8281,32.7166,32.7852,36370.0
2019-08-01 13:20:00,38.23,38.33,38.15,38.16,102048.0,32.7852,32.8709,32.7166,32.7252,102048.0
2019-08-01 13:30:00,38.14,38.17,37.77,37.77,52471.0,32.708,32.7337,32.3907,32.3907,52471.0
2019-08-01 13:40:00,37.77,37.89,37.68,37.74,61503.0,32.3907,32.4936,32.3135,32.365,61503.0
2019-08-01 13:50:00,37.75,37.8,37.58,37.72,29990.0,32.3736,32.4164,32.2278,32.3478,29990.0
2019-08-01 14:00:00,37.71,37.71,37.5,37.58,30653.0,32.3392,32.3392,32.1592,32.2278,30653.0
2019-08-01 14:10:00,37.57,37.78,37.55,37.78,74226.0,32.2192,32.3993,32.202,32.3993,74226.0
2019-08-01 14:20:00,37.78,37.87,37.72,37.82,115384.0,32.3993,32.4765,32.3478,32.4336,115384.0
2019-08-01 14:30:00,37.82,37.9,37.62,37.69,91018.0,32.4336,32.5022,32.2621,32.3221,91018.0
2019-08-01 14:40:00,37.68,37.75,37.6,37.72,45692.0,32.3135,32.3736,32.2449,32.3478,45692.0
2019-08-01 14:50:00,37.72,37.8,37.65,37.74,32123.0,32.3478,32.4164,32.2878,32.365,32123.0
2019-08-01 15:00:00,37.73,37.75,37.59,37.6,28431.0,32.3564,32.3736,32.2363,32.2449,28431.0
2019-08-01 15:10:00,37.6,37.75,37.58,37.7,32214.0,32.2449,32.3736,32.2278,32.3307,32214.0
2019-08-01 15:20:00,37.69,37.88,37.69,37.81,32310.0,32.3221,32.485,32.3221,32.425,32310.0
2019-08-01 15:30:00,37.82,37.85,37.66,37.72,56252.0,32.4336,32.4593,32.2964,32.3478,56252.0
2019-08-01 15:40:00,37.71,37.73,37.56,37.56,103367.0,32.3392,32.3564,32.2106,32.2106,103367.0
2019-08-01 15:50:00,37.56,37.56,37.34,37.37,249714.0,32.2106,32.2106,32.0219,32.0477,249714.0
2019-08-02 09:30:00,37.41,37.86,37.38,37.65,54501.0,32.082,32.4679,32.0562,32.2878,54501.0
2019-08-02 09:40:00,37.58,37.62,37.43,37.51,21064.0,32.2278,32.2621,32.0991,32.1677,21064.0
2019-08-02 09:50:00,37.53,37.54,37.03,37.05,39824.0,32.1849,32.1935,31.7561,31.7732,39824.0
2019-08-02 10:00:00,37.08,37.19,36.96,36.98,37949.0,31.799,31.8933,31.6961,31.7132,37949.0
2019-08-02 10:10:00,37.0,37.02,36.84,36.86,64216.0,31.7304,31.7475,31.5932,31.6103,64216.0
2019-08-02 10:20:00,36.85,36.9,36.74,36.79,104481.0,31.6017,31.6446,31.5074,31.5503,104481.0
2019-08-02 10:30:00,36.79,36.86,36.67,36.72,45122.0,31.5503,31.6103,31.4474,31.4902,45122.0
2019-08-02 10:40:00,36.71,37.09,36.7,37.06,84155.0,31.4817,31.8075,31.4731,31.7818,84155.0
2019-08-02 10:50:00,37.05,37.28,37.03,37.21,48742.0,31.7732,31.9705,31.7561,31.9105,48742.0
2019-08-02 11:00:00,37.21,37.24,37.12,37.24,85235.0,31.9105,31.9362,31.8333,31.9362,85235.0
2019-08-02 11:10:00,37.24,37.46,37.2,37.46,31189.0,31.9362,32.1249,31.9019,32.1249,31189.0
2019-08-02 11:20:00,37.45,37.52,37.39,37.4,33176.0,32.1163,32.1763,32.0648,32.0734,33176.0
2019-08-02 11:30:00,37.39,37.4,37.28,37.32,21483.0,32.0648,32.0734,31.9705,32.0048,21483.0
2019-08-02 11:40:00,37.31,37.35,37.2,37.21,24512.0,31.9962,32.0305,31.9019,31.9105,24512.0
2019-08-02 11:50:00,37.21,37.29,37.12,37.19,25908.0,31.9105,31.9791,31.8333,31.8933,25908.0
2019-08-02 12:00:00,37.19,37.23,37.1,37.15,17290.0,31.8933,31.9276,31.8161,31.859,17290.0
2019-08-02 12:10:00,37.15,37.28,37.1,37.27,28655.0,31.859,31.9705,31.8161,31.9619,28655.0
2019-08-02 12:20:00,37.27,37.27,37.2,37.22,22260.0,31.9619,31.9619,31.9019,31.919,22260.0
2019-08-02 12:30:00,37.22,37.22,37.06,37.08,23440.0,31.919,31.919,31.7818,31.799,23440.0
2019-08-02 12:40:00,37.06,37.15,37.04,37.09,24233.0,31.7818,31.859,31.7647,31.8075,24233.0
2019-08-02 12:50:00,37.09,37.1,36.99,37.01,23894.0,31.8075,31.8161,31.7218,31.7389,23894.0
2019-08-02 13:00:00,37.01,37.06,36.91,37.06,26752.0,31.7389,31.7818,31.6532,31.7818,26752.0
2019-08-02 13:10:00,37.06,37.16,37.04,37.06,16669.0,31.7818,31.8676,31.7647,31.7818,16669.0
2019-08-02 13:20:00,37.06,37.1,37.04,37.09,34632.0,31.7818,31.8161,31.7647,31.8075,34632.0
2019-08-02 13:30:00,37.09,37.2,37.08,37.09,21690.0,31.8075,31.9019,31.799,31.8075,21690.0
2019-08-02 13:40:00,37.08,37.18,37.07,37.13,23718.0,31.799,31.8847,31.7904,31.8419,23718.0
2019-08-02 13:50:00,37.12,37.16,37.07,37.08,34770.0,31.8333,31.8676,31.7904,31.799,34770.0
2019-08-02 14:00:00,37.09,37.16,37.07,37.07,20174.0,31.8075,31.8676,31.7904,31.7904,20174.0
2019-08-02 14:10:00,37.06,37.07,36.9,36.93,33973.0,31.7818,31.7904,31.6446,31.6703,33973.0
2019-08-02 14:20:00,36.94,37.0,36.93,36.98,16327.0,31.6789,31.7304,31.6703,31.7132,16327.0
2019-08-02 14:30:00,36.99,37.14,36.99,37.14,14604.0,31.7218,31.8504,31.7218,31.8504,14604.0
2019-08-02 14:40:00,37.12,37.2,37.11,37.17,18765.0,31.8333,31.9019,31.8247,31.8762,18765.0
2019-08-02 14:50:00,37.15,37.18,37.13,37.18,11939.0,31.859,31.8847,31.8419,31.8847,11939.0
2019-08-02 15:00:00,37.18,37.21,37.13,37.13,13547.0,31.8847,31.9105,31.8419,31.8419,13547.0
2019-08-02 15:10:00,37.14,37.15,37.02,37.07,27509.0,31.8504,31.859,31.7475,31.7904,27509.0
2019-08-02 15:20:00,37.07,37.2,37.07,37.19,25032.0,31.7904,31.9019,31.7904,31.8933,25032.0
2019-08-02 15:30:00,37.18,37.35,37.17,37.33,49014.0,31.8847,32.0305,31.8762,32.0134,49014.0
2019-08-02 15:40:00,37.33,37.35,37.19,37.23,62147.0,32.0134,32.0305,31.8933,31.9276,62147.0
2019-08-02 15:50:00,37.24,37.31,37.12,37.17,199456.0,31.9362,31.9962,31.8333,31.8762,199456.0
2019-08-05 09:30:00,36.41,36.49,35.69,36.08,60480.0,31.2244,31.293,30.6069,30.9414,60480.0
2019-08-05 09:40:00,36.08,36.08,35.52,35.52,32013.0,30.9414,30.9414,30.4612,30.4612,32013.0
2019-08-05 09:50:00,35.51,35.89,35.43,35.89,32704.0,30.4526,30.7785,30.384,30.7785,32704.0
2019-08-05 10:00:00,35.93,35.95,35.6,35.61,53750.0,30.8128,30.8299,30.5298,30.5383,53750.0
2019-08-05 10:10:00,35.63,35.78,35.51,35.51,100147.0,30.5555,30.6841,30.4526,30.4526,100147.0
2019-08-05 10:20:00,35.51,35.65,35.45,35.63,38356.0,30.4526,30.5726,30.4011,30.5555,38356.0
2019-08-05 10:30:00,35.6,35.62,35.39,35.45,28914.0,30.5298,30.5469,30.3497,30.4011,28914.0
2019-08-05 10:40:00,35.42,35.5,35.37,35.41,25388.0,30.3754,30.444,30.3325,30.3668,25388.0
2019-08-05 10:50:00,35.41,35.48,35.3,35.34,39025.0,30.3668,30.4268,30.2725,30.3068,39025.0
2019-08-05 11:00:00,35.33,35.46,35.32,35.44,14900.0,30.2982,30.4097,30.2896,30.3925,14900.0
2019-08-05 11:10:00,35.43,35.71,35.43,35.51,28161.0,30.384,30.6241,30.384,30.4526,28161.0
2019-08-05 11:20:00,35.53,35.57,35.45,35.48,25309.0,30.4697,30.504,30.4011,30.4268,25309.0
2019-08-05 11:30:00,35.49,35.63,35.44,35.51,75409.0,30.4354,30.5555,30.3925,30.4526,75409.0
2019-08-05 11:40:00,35.52,35.55,35.43,35.53,30114.0,30.4612,30.4869,30.384,30.4697,30114.0
2019-08-05 11:50:00,35.53,35.66,35.5,35.52,31593.0,30.4697,30.5812,30.444,30.4612,31593.0
2019-08-05 12:00:00,35.52,35.56,35.42,35.44,19874.0,30.4612,30.4955,30.3754,30.3925,19874.0
2019-08-05 12:10:00,35.43,35.64,35.37,35.62,37354.0,30.384,30.5641,30.3325,30.5469,37354.0
2019-08-05 12:20:00,35.62,35.72,35.55,35.58,20099.0,30.5469,30.6327,30.4869,30.5126,20099.0
2019-08-05 12:30:00,35.59,35.61,35.45,35.52,16210.0,30.5212,30.5383,30.4011,30.4612,16210.0
2019-08-05 12:40:00,35.53,35.58,35.48,35.48,9269.0,30.4697,30.5126,30.4268,30.4268,9269.0
2019-08-05 12:50:00,35.49,35.49,35.3,35.37,31528.0,30.4354,30.4354,30.2725,30.3325,31528.0
2019-08-05 13:00:00,35.36,35.38,35.3,35.35,22066.0,30.3239,30.3411,30.2725,30.3154,22066.0
2019-08-05 13:10:00,35.33,35.46,35.33,35.45,9517.0,30.2982,30.4097,30.2982,30.4011,9517.0
2019-08-05 13:20:00,35.46,35.53,35.42,35.5,19113.0,30.4097,30.4697,30.3754,30.444,19113.0
2019-08-05 13:30:00,35.51,35.53,35.39,35.48,11834.0,30.4526,30.4697,30.3497,30.4268,11834.0
2019-08-05 13:40:00,35.49,35.54,35.35,35.36,10919.0,30.4354,30.4783,30.3154,30.3239,10919.0
2019-08-05 13:50:00,35.35,35.37,35.29,35.36,20562.0,30.3154,30.3325,30.2639,30.3239,20562.0
2019-08-05 14:00:00,35.34,35.37,35.26,35.27,18963.0,30.3068,30.3325,30.2382,30.2468,18963.0
2019-08-05 14:10:00,35.29,35.32,35.22,35.25,16879.0,30.2639,30.2896,30.2039,30.2296,16879.0
2019-08-05 14:20:00,35.25,35.27,35.15,35.16,20347.0,30.2296,30.2468,30.1438,30.1524,20347.0
2019-08-05 14:30:00,35.16,35.32,35.12,35.3,47295.0,30.1524,30.2896,30.1181,30.2725,47295.0
2019-08-05 14:40:00,35.3,35.44,35.28,35.37,43986.0,30.2725,30.3925,30.2553,30.3325,43986.0
2019-08-05 14:50:00,35.37,35.47,35.37,35.43,37991.0,30.3325,30.4183,30.3325,30.384,37991.0
2019-08-05 15:00:00,35.43,35.46,35.35,35.39,48362.0,30.384,30.4097,30.3154,30.3497,48362.0
2019-08-05 15:10:00,35.4,35.5,35.34,35.45,37927.0,30.3582,30.444,30.3068,30.4011,37927.0
2019-08-05 15:20:00,35.44,35.58,35.44,35.55,33716.0,30.3925,30.5126,30.3925,30.4869,33716.0
2019-08-05 15:30:00,35.55,35.7,35.46,35.64,71420.0,30.4869,30.6155,30.4097,30.5641,71420.0
2019-08-05 15:40:00,35.64,35.76,35.61,35.63,94632.0,30.5641,30.667,30.5383,30.5555,94632.0
2019-08-05 15:50:00,35.62,35.64,35.49,35.52,175582.0,30.5469,30.5641,30.4354,30.4612,175582.0
2019-08-06 09:30:00,35.72,36.14,35.6,35.6,45461.0,30.6327,30.9929,30.5298,30.5298,45461.0
2019-08-06 09:40:00,35.58,35.68,35.47,35.52,42665.0,30.5126,30.5984,30.4183,30.4612,42665.0
2019-08-06 09:50:00,35.5,35.56,35.23,35.26,25093.0,30.444,30.4955,30.2125,30.2382,25093.0
2019-08-06 10:00:00,35.29,35.29,35.06,35.23,38833.0,30.2639,30.2639,30.0667,30.2125,38833.0
2019-08-06 10:10:00,35.23,35.38,35.22,35.27,47184.0,30.2125,30.3411,30.2039,30.2468,47184.0
2019-08-06 10:20:00,35.27,35.34,35.16,35.22,42112.0,30.2468,30.3068,30.1524,30.2039,42112.0
2019-08-06 10:30:00,35.23,35.38,35.19,35.38,25838.0,30.2125,30.3411,30.1782,30.3411,25838.0
2019-08-06 10:40:00,35.38,35.46,35.3,35.3,23142.0,30.3411,30.4097,30.2725,30.2725,23142.0
2019-08-06 10:50:00,35.3,35.51,35.25,35.49,32531.0,30.2725,30.4526,30.2296,30.4354,32531.0
2019-08-06 11:00:00,35.49,35.49,35.36,35.37,24240.0,30.4354,30.4354,30.3239,30.3325,24240.0
2019-08-06 11:10:00,35.37,35.37,34.92,34.93,112925.0,30.3325,30.3325,29.9466,29.9552,112925.0
2019-08-06 11:20:00,34.93,35.1,34.88,35.09,40892.0,29.9552,30.101,29.9123,30.0924,40892.0
2019-08-06 11:30:00,35.09,35.14,35.0,35.04,32977.0,30.0924,30.1353,30.0152,30.0495,32977.0
2019-08-06 11:40:00,35.05,35.13,35.04,35.12,13780.0,30.0581,30.1267,30.0495,30.1181,13780.0
2019-08-06 11:50:00,35.12,35.21,35.03,35.2,25825.0,30.1181,30.1953,30.0409,30.1867,25825.0
2019-08-06 12:00:00,35.2,35.23,35.07,35.17,32728.0,30.1867,30.2125,30.0752,30.161,32728.0
2019-08-06 12:10:00,35.16,35.21,35.14,35.16,30207.0,30.1524,30.1953,30.1353,30.1524,30207.0
2019-08-06 12:20:00,35.16,35.31,35.15,35.26,40004.0,30.1524,30.2811,30.1438,30.2382,40004.0
2019-08-06 12:30:00,35.25,35.33,35.21,35.31,31240.0,30.2296,30.2982,30.1953,30.2811,31240.0
2019-08-06 12:40:00,35.32,35.37,35.3,35.37,26172.0,30.2896,30.3325,30.2725,30.3325,26172.0
2019-08-06 12:50:00,35.37,35.46,35.34,35.42,43218.0,30.3325,30.4097,30.3068,30.3754,43218.0
2019-08-06 13:00:00,35.42,35.49,35.41,35.49,23139.0,30.3754,30.4354,30.3668,30.4354,23139.0
2019-08-06 13:10:00,35.48,35.5,35.36,35.37,37076.0,30.4268,30.444,30.3239,30.3325,37076.0
2019-08-06 13:20:00,35.36,35.48,35.33,35.48,26760.0,30.3239,30.4268,30.2982,30.4268,26760.0
2019-08-06 13:30:00,35.48,35.48,35.4,35.44,23972.0,30.4268,30.4268,30.3582,30.3925,23972.0
2019-08-06 13:40:00,35.45,35.53,35.43,35.53,23701.0,30.4011,30.4697,30.384,30.4697,23701.0
2019-08-06 13:50:00,35.54,35.62,35.48,35.58,27300.0,30.4783,30.5469,30.4268,30.5126,27300.0
2019-08-06 14:00:00,35.57,35.64,35.51,35.64,25244.0,30.504,30.5641,30.4526,30.5641,25244.0
2019-08-06 14:10:00,35.65,35.78,35.64,35.73,27313.0,30.5726,30.6841,30.5641,30.6412,27313.0
2019-08-06 14:20:00,35.74,35.75,35.6,35.61,22742.0,30.6498,30.6584,30.5298,30.5383,22742.0
2019-08-06 14:30:00,35.6,35.71,35.55,35.67,24992.0,30.5298,30.6241,30.4869,30.5898,24992.0
2019-08-06 14:40:00,35.68,35.74,35.66,35.73,28119.0,30.5984,30.6498,30.5812,30.6412,28119.0
2019-08-06 14:50:00,35.74,35.76,35.68,35.72,26275.0,30.6498,30.667,30.5984,30.6327,26275.0
2019-08-06 15:00:00,35.73,35.74,35.61,35.64,22623.0,30.6412,30.6498,30.5383,30.5641,22623.0
2019-08-06 15:10:00,35.63,35.72,35.6,35.66,32280.0,30.5555,30.6327,30.5298,30.5812,32280.0
2019-08-06 15:20:00,35.68,35.71,35.59,35.61,27941.0,30.5984,30.6241,30.5212,30.5383,27941.0
2019-08-06 15:30:00,35.6,35.66,35.57,35.65,36852.0,30.5298,30.5812,30.504,30.5726,36852.0
2019-08-06 15:40:00,35.66,35.7,35.51,35.56,92214.0,30.5812,30.6155,30.4526,30.4955,92214.0
2019-08-06 15:50:00,35.56,35.62,35.53,35.55,190245.0,30.4955,30.5469,30.4697,30.4869,190245.0
2019-08-07 09:30:00,34.76,34.99,34.57,34.69,97370.0,29.8094,30.0066,29.6465,29.7494,97370.0
2019-08-07 09:40:00,34.7,34.7,34.11,34.19,61844.0,29.7579,29.7579,29.252,29.3206,61844.0
2019-08-07 09:50:00,34.18,34.25,33.84,33.9,116477.0,29.312,29.372,29.0204,29.0719,116477.0
2019-08-07 10:00:00,33.88,34.1,33.8,34.03,299684.0,29.0547,29.2434,28.9861,29.1834,299684.0
2019-08-07 10:10:00,34.07,34.38,34.04,34.38,91783.0,29.2177,29.4835,29.1919,29.4835,91783.0
2019-08-07 10:20:00,34.36,34.5,34.3,34.43,55968.0,29.4664,29.5864,29.4149,29.5264,55968.0
2019-08-07 10:30:00,34.34,34.37,34.17,34.26,59275.0,29.4492,29.4749,29.3034,29.3806,59275.0
2019-08-07 10:40:00,34.26,34.33,34.12,34.18,80836.0,29.3806,29.4406,29.2605,29.312,80836.0
2019-08-07 10:50:00,34.17,34.39,34.14,34.38,54261.0,29.3034,29.4921,29.2777,29.4835,54261.0
2019-08-07 11:00:00,34.37,34.46,34.32,34.44,39650.0,29.4749,29.5521,29.4321,29.535,39650.0
2019-08-07 11:10:00,34.45,34.59,34.38,34.58,48129.0,29.5435,29.6636,29.4835,29.655,48129.0
2019-08-07 11:20:00,34.56,34.64,34.47,34.54,77485.0,29.6379,29.7065,29.5607,29.6207,77485.0
2019-08-07 11:30:00,34.51,34.57,34.46,34.52,89233.0,29.595,29.6465,29.5521,29.6036,89233.0
2019-08-07 11:40:00,34.48,34.63,34.43,34.63,122438.0,29.5693,29.6979,29.5264,29.6979,122438.0
2019-08-07 11:50:00,34.63,34.63,34.51,34.59,70032.0,29.6979,29.6979,29.595,29.6636,70032.0
2019-08-07 12:00:00,34.6,34.61,34.52,34.57,25788.0,29.6722,29.6808,29.6036,29.6465,25788.0
2019-08-07 12:10:00,34.58,34.64,34.32,34.32,56221.0,29.655,29.7065,29.4321,29.4321,56221.0
2019-08-07 12:20:00,34.32,34.39,34.22,34.27,31783.0,29.4321,29.4921,29.3463,29.3892,31783.0
2019-08-07 12:30:00,34.27,34.32,34.22,34.26,40397.0,29.3892,29.4321,29.3463,29.3806,40397.0
2019-08-07 12:40:00,34.28,34.3,34.12,34.13,24153.0,29.3978,29.4149,29.2605,29.2691,24153.0
2019-08-07 12:50:00,34.14,34.23,34.12,34.23,46690.0,29.2777,29.3549,29.2605,29.3549,46690.0
2019-08-07 13:00:00,34.2,34.23,34.1,34.18,49190.0,29.3292,29.3549,29.2434,29.312,49190.0
2019-08-07 13:10:00,34.19,34.26,34.15,34.15,27966.0,29.3206,29.3806,29.2863,29.2863,27966.0
2019-08-07 13:20:00,34.15,34.15,34.0,34.07,25389.0,29.2863,29.2863,29.1576,29.2177,25389.0
2019-08-07 13:30:00,34.04,34.28,34.03,34.26,22237.0,29.1919,29.3978,29.1834,29.3806,22237.0
2019-08-07 13:40:00,34.27,34.31,34.21,34.22,49800.0,29.3892,29.4235,29.3377,29.3463,49800.0
2019-08-07 13:50:00,34.24,34.27,34.14,34.16,46028.0,29.3635,29.3892,29.2777,29.2948,46028.0
2019-08-07 14:00:00,34.16,34.27,34.15,34.19,36188.0,29.2948,29.3892,29.2863,29.3206,36188.0
2019-08-07 14:10:00,34.18,34.18,33.98,34.01,51303.0,29.312,29.312,29.1405,29.1662,51303.0
2019-08-07 14:20:00,34.02,34.06,33.95,34.02,41824.0,29.1748,29.2091,29.1148,29.1748,41824.0
2019-08-07 14:30:00,34.02,34.11,33.97,34.03,69607.0,29.1748,29.252,29.1319,29.1834,69607.0
2019-08-07 14:40:00,34.04,34.18,34.02,34.15,73540.0,29.1919,29.312,29.1748,29.2863,73540.0
2019-08-07 14:50:00,34.16,34.22,34.11,34.21,45925.0,29.2948,29.3463,29.252,29.3377,45925.0
2019-08-07 15:00:00,34.2,34.21,34.05,34.2,128352.0,29.3292,29.3377,29.2005,29.3292,128352.0
2019-08-07 15:10:00,34.19,34.19,33.97,34.05,43198.0,29.3206,29.3206,29.1319,29.2005,43198.0
2019-08-07 15:20:00,34.04,34.06,33.97,34.02,67556.0,29.1919,29.2091,29.1319,29.1748,67556.0
2019-08-07 15:30:00,34.02,34.28,33.96,34.18,143068.0,29.1748,29.3978,29.1233,29.312,143068.0
2019-08-07 15:40:00,34.18,34.34,34.08,34.29,166653.0,29.312,29.4492,29.2262,29.4063,166653.0
2019-08-07 15:50:00,34.28,34.29,34.08,34.14,426104.0,29.3978,29.4063,29.2262,29.2777,426104.0
2019-08-08 09:30:00,37.34,37.36,34.83,34.83,390486.0,32.0219,32.0391,29.8694,29.8694,390486.0
2019-08-08 09:40:00,34.95,36.15,34.77,35.42,195054.0,29.9723,31.0014,29.818,30.3754,195054.0
2019-08-08 09:50:00,35.46,36.0,35.21,35.71,168233.0,30.4097,30.8728,30.1953,30.6241,168233.0
2019-08-08 10:00:00,35.82,35.86,35.36,35.38,127003.0,30.7184,30.7527,30.3239,30.3411,127003.0
2019-08-08 10:10:00,35.4,35.7,35.28,35.55,130729.0,30.3582,30.6155,30.2553,30.4869,130729.0
2019-08-08 10:20:00,35.54,35.63,35.41,35.55,64895.0,30.4783,30.5555,30.3668,30.4869,64895.0
2019-08-08 10:30:00,35.57,35.72,35.47,35.66,82832.0,30.504,30.6327,30.4183,30.5812,82832.0
2019-08-08 10:40:00,35.72,35.87,35.43,35.45,96004.0,30.6327,30.7613,30.384,30.4011,96004.0
2019-08-08 10:50:00,35.48,35.68,35.23,35.32,84777.0,30.4268,30.5984,30.2125,30.2896,84777.0
2019-08-08 11:00:00,35.32,35.46,35.26,35.44,67295.0,30.2896,30.4097,30.2382,30.3925,67295.0
2019-08-08 11:10:00,35.41,35.77,35.41,35.7,45227.0,30.3668,30.6755,30.3668,30.6155,45227.0
2019-08-08 11:20:00,35.69,35.89,35.65,35.89,87436.0,30.6069,30.7785,30.5726,30.7785,87436.0
2019-08-08 11:30:00,35.87,35.98,35.38,35.54,275114.0,30.7613,30.8556,30.3411,30.4783,275114.0
2019-08-08 11:40:00,35.54,35.85,35.52,35.85,125937.0,30.4783,30.7442,30.4612,30.7442,125937.0
2019-08-08 11:50:00,35.82,35.93,35.72,35.77,76497.0,30.7184,30.8128,30.6327,30.6755,76497.0
2019-08-08 12:00:00,35.77,36.0,35.73,35.91,90760.0,30.6755,30.8728,30.6412,30.7956,90760.0
2019-08-08 12:10:00,35.91,36.0,35.89,35.99,60486.0,30.7956,30.8728,30.7785,30.8642,60486.0
2019-08-08 12:20:00,35.99,36.13,35.97,36.07,135164.0,30.8642,30.9843,30.8471,30.9328,135164.0
2019-08-08 12:30:00,36.07,36.19,35.97,36.09,69471.0,30.9328,31.0357,30.8471,30.95,69471.0
2019-08-08 12:40:00,36.11,36.13,35.92,35.96,72053.0,30.9671,30.9843,30.8042,30.8385,72053.0
2019-08-08 12:50:00,35.96,36.09,35.96,35.98,32566.0,30.8385,30.95,30.8385,30.8556,32566.0
2019-08-08 13:00:00,35.98,35.99,35.85,35.88,37117.0,30.8556,30.8642,30.7442,30.7699,37117.0
2019-08-08 13:10:00,35.88,35.98,35.86,35.98,65012.0,30.7699,30.8556,30.7527,30.8556,65012.0
2019-08-08 13:20:00,35.98,36.03,35.9,35.91,50527.0,30.8556,30.8985,30.787,30.7956,50527.0
2019-08-08 13:30:00,35.93,36.04,35.91,36.01,47222.0,30.8128,30.9071,30.7956,30.8814,47222.0
2019-08-08 13:40:00,36.03,36.03,35.92,35.95,60132.0,30.8985,30.8985,30.8042,30.8299,60132.0
2019-08-08 13:50:00,35.95,36.05,35.91,35.94,63594.0,30.8299,30.9157,30.7956,30.8213,63594.0
2019-08-08 14:00:00,35.96,36.04,35.87,36.03,61490.0,30.8385,30.9071,30.7613,30.8985,61490.0
2019-08-08 14:10:00,36.02,36.23,36.02,36.12,79600.0,30.8899,31.07,30.8899,30.9757,79600.0
2019-08-08 14:20:00,36.11,36.13,36.02,36.04,130784.0,30.9671,30.9843,30.8899,30.9071,130784.0
2019-08-08 14:30:00,36.06,36.11,36.01,36.06,113358.0,30.9242,30.9671,30.8814,30.9242,113358.0
2019-08-08 14:40:00,36.05,36.19,36.0,36.09,96181.0,30.9157,31.0357,30.8728,30.95,96181.0
2019-08-08 14:50:00,36.07,36.2,35.99,36.13,138718.0,30.9328,31.0443,30.8642,30.9843,138718.0
2019-08-08 15:00:00,36.14,36.14,35.97,36.1,138488.0,30.9929,30.9929,30.8471,30.9585,138488.0
2019-08-08 15:10:00,36.1,36.13,36.04,36.05,63278.0,30.9585,30.9843,30.9071,30.9157,63278.0
2019-08-08 15:20:00,36.06,36.15,36.02,36.03,70576.0,30.9242,31.0014,30.8899,30.8985,70576.0
2019-08-08 15:30:00,36.03,36.08,35.89,35.92,138074.0,30.8985,30.9414,30.7785,30.8042,138074.0
2019-08-08 15:40:00,35.92,36.07,35.91,36.01,156821.0,30.8042,30.9328,30.7956,30.8814,156821.0
2019-08-08 15:50:00,36.01,36.11,35.85,35.97,924709.0,30.8814,30.9671,30.7442,30.8471,924709.0
2019-08-09 09:30:00,36.19,36.47,35.63,36.45,40464.0,31.0357,31.2759,30.5555,31.2587,40464.0
2019-08-09 09:40:00,36.44,36.67,36.27,36.64,86132.0,31.2501,31.4474,31.1043,31.4216,86132.0
2019-08-09 09:50:00,36.65,36.89,36.56,36.73,33299.0,31.4302,31.636,31.353,31.4988,33299.0
2019-08-09 10:00:00,36.75,36.8,36.61,36.63,26444.0,31.516,31.5589,31.3959,31.4131,26444.0
2019-08-09 10:10:00,36.63,36.65,36.44,36.52,108095.0,31.4131,31.4302,31.2501,31.3187,108095.0
2019-08-09 10:20:00,36.52,36.65,36.44,36.44,72033.0,31.3187,31.4302,31.2501,31.2501,72033.0
2019-08-09 10:30:00,36.43,36.57,36.4,36.43,97894.0,31.2415,31.3616,31.2158,31.2415,97894.0
2019-08-09 10:40:00,36.44,36.49,36.35,36.45,96233.0,31.2501,31.293,31.1729,31.2587,96233.0
2019-08-09 10:50:00,36.45,36.53,36.31,36.31,52868.0,31.2587,31.3273,31.1386,31.1386,52868.0
2019-08-09 11:00:00,36.3,36.32,36.14,36.2,23311.0,31.1301,31.1472,30.9929,31.0443,23311.0
2019-08-09 11:10:00,36.18,36.28,36.12,36.27,24777.0,31.0272,31.1129,30.9757,31.1043,24777.0
2019-08-09 11:20:00,36.29,36.36,36.07,36.08,30807.0,31.1215,31.1815,30.9328,30.9414,30807.0
2019-08-09 11:30:00,36.08,36.1,35.91,35.92,67752.0,30.9414,30.9585,30.7956,30.8042,67752.0
2019-08-09 11:40:00,35.92,35.95,35.74,35.8,35333.0,30.8042,30.8299,30.6498,30.7013,35333.0
2019-08-09 11:50:00,35.79,35.83,35.68,35.71,40152.0,30.6927,30.727,30.5984,30.6241,40152.0
2019-08-09 12:00:00,35.72,35.95,35.71,35.86,23554.0,30.6327,30.8299,30.6241,30.7527,23554.0
2019-08-09 12:10:00,35.89,35.91,35.72,35.73,37500.0,30.7785,30.7956,30.6327,30.6412,37500.0
2019-08-09 12:20:00,35.72,35.78,35.7,35.73,48746.0,30.6327,30.6841,30.6155,30.6412,48746.0
2019-08-09 12:30:00,35.74,35.87,35.72,35.87,51401.0,30.6498,30.7613,30.6327,30.7613,51401.0
2019-08-09 12:40:00,35.87,35.96,35.78,35.85,28132.0,30.7613,30.8385,30.6841,30.7442,28132.0
2019-08-09 12:50:00,35.85,36.17,35.83,35.91,24182.0,30.7442,31.0186,30.727,30.7956,24182.0
2019-08-09 13:00:00,35.9,35.94,35.87,35.91,14188.0,30.787,30.8213,30.7613,30.7956,14188.0
2019-08-09 13:10:00,35.91,35.99,35.89,35.91,26341.0,30.7956,30.8642,30.7785,30.7956,26341.0
2019-08-09 13:20:00,35.91,35.95,35.87,35.91,20610.0,30.7956,30.8299,30.7613,30.7956,20610.0
2019-08-09 13:30:00,35.92,36.0,35.91,35.92,16637.0,30.8042,30.8728,30.7956,30.8042,16637.0
2019-08-09 13:40:00,35.92,35.99,35.9,35.98,37953.0,30.8042,30.8642,30.787,30.8556,37953.0
2019-08-09 13:50:00,35.98,36.02,35.91,35.94,19416.0,30.8556,30.8899,30.7956,30.8213,19416.0
2019-08-09 14:00:00,35.95,36.01,35.9,36.0,36160.0,30.8299,30.8814,30.787,30.8728,36160.0
2019-08-09 14:10:00,36.01,36.01,35.85,35.91,39397.0,30.8814,30.8814,30.7442,30.7956,39397.0
2019-08-09 14:20:00,35.92,35.95,35.84,35.89,48654.0,30.8042,30.8299,30.7356,30.7785,48654.0
2019-08-09 14:30:00,35.89,35.92,35.84,35.91,22718.0,30.7785,30.8042,30.7356,30.7956,22718.0
2019-08-09 14:40:00,35.91,36.0,35.88,35.88,70726.0,30.7956,30.8728,30.7699,30.7699,70726.0
2019-08-09 14:50:00,35.88,35.97,35.82,35.94,141075.0,30.7699,30.8471,30.7184,30.8213,141075.0
2019-08-09 15:00:00,35.94,36.04,35.89,35.96,82827.0,30.8213,30.9071,30.7785,30.8385,82827.0
2019-08-09 15:10:00,35.95,36.05,35.9,35.94,53701.0,30.8299,30.9157,30.787,30.8213,53701.0
2019-08-09 15:20:00,35.94,35.99,35.91,35.97,43538.0,30.8213,30.8642,30.7956,30.8471,43538.0
2019-08-09 15:30:00,35.96,36.08,35.88,36.05,111125.0,30.8385,30.9414,30.7699,30.9157,111125.0
2019-08-09 15:40:00,36.04,36.09,35.87,35.96,190426.0,30.9071,30.95,30.7613,30.8385,190426.0
2019-08-09 15:50:00,35.96,35.97,35.77,35.84,283971.0,30.8385,30.8471,30.6755,30.7356,283971.0
2019-08-12 09:30:00,35.52,35.82,35.52,35.6,42843.0,30.4612,30.7184,30.4612,30.5298,42843.0
2019-08-12 09:40:00,35.53,35.74,35.52,35.62,27793.0,30.4697,30.6498,30.4612,30.5469,27793.0
2019-08-12 09:50:00,35.64,35.64,35.44,35.62,31485.0,30.5641,30.5641,30.3925,30.5469,31485.0
2019-08-12 10:00:00,35.62,35.73,35.5,35.59,33946.0,30.5469,30.6412,30.444,30.5212,33946.0
2019-08-12 10:10:00,35.58,35.64,35.39,35.46,55505.0,30.5126,30.5641,30.3497,30.4097,55505.0
2019-08-12 10:20:00,35.44,35.69,35.42,35.66,65260.0,30.3925,30.6069,30.3754,30.5812,65260.0
2019-08-12 10:30:00,35.66,35.69,35.53,35.62,28428.0,30.5812,30.6069,30.4697,30.5469,28428.0
2019-08-12 10:40:00,35.63,35.72,35.61,35.66,60414.0,30.5555,30.6327,30.5383,30.5812,60414.0
2019-08-12 10:50:00,35.66,35.74,35.62,35.74,39428.0,30.5812,30.6498,30.5469,30.6498,39428.0
2019-08-12 11:00:00,35.73,35.74,35.59,35.59,60543.0,30.6412,30.6498,30.5212,30.5212,60543.0
2019-08-12 11:10:00,35.59,35.61,35.48,35.48,42982.0,30.5212,30.5383,30.4268,30.4268,42982.0
2019-08-12 11:20:00,35.48,35.56,35.42,35.53,33527.0,30.4268,30.4955,30.3754,30.4697,33527.0
2019-08-12 11:30:00,35.52,35.53,35.45,35.47,30654.0,30.4612,30.4697,30.4011,30.4183,30654.0
2019-08-12 11:40:00,35.47,35.67,35.44,35.65,56447.0,30.4183,30.5898,30.3925,30.5726,56447.0
2019-08-12 11:50:00,35.66,35.67,35.56,35.62,32229.0,30.5812,30.5898,30.4955,30.5469,32229.0
2019-08-12 12:00:00,35.6,35.6,35.49,35.57,18451.0,30.5298,30.5298,30.4354,30.504,18451.0
2019-08-12 12:10:00,35.59,35.62,35.56,35.6,27464.0,30.5212,30.5469,30.4955,30.5298,27464.0
2019-08-12 12:20:00,35.61,35.63,35.55,35.61,33200.0,30.5383,30.5555,30.4869,30.5383,33200.0
2019-08-12 12:30:00,35.61,35.62,35.55,35.59,50100.0,30.5383,30.5469,30.4869,30.5212,50100.0
2019-08-12 12:40:00,35.59,35.63,35.54,35.61,42526.0,30.5212,30.5555,30.4783,30.5383,42526.0
2019-08-12 12:50:00,35.6,35.62,35.58,35.59,45730.0,30.5298,30.5469,30.5126,30.5212,45730.0
2019-08-12 13:00:00,35.58,35.61,35.54,35.55,86022.0,30.5126,30.5383,30.4783,30.4869,86022.0
2019-08-12 13:10:00,35.56,35.62,35.56,35.56,45953.0,30.4955,30.5469,30.4955,30.4955,45953.0
2019-08-12 13:20:00,35.55,35.62,35.53,35.6,46877.0,30.4869,30.5469,30.4697,30.5298,46877.0
2019-08-12 13:30:00,35.6,35.6,35.4,35.4,49348.0,30.5298,30.5298,30.3582,30.3582,49348.0
2019-08-12 13:40:00,35.43,35.45,35.27,35.36,66468.0,30.384,30.4011,30.2468,30.3239,66468.0
2019-08-12 13:50:00,35.36,35.36,35.27,35.3,22964.0,30.3239,30.3239,30.2468,30.2725,22964.0
2019-08-12 14:00:00,35.3,35.42,35.28,35.4,18911.0,30.2725,30.3754,30.2553,30.3582,18911.0
2019-08-12 14:10:00,35.4,35.55,35.4,35.44,53334.0,30.3582,30.4869,30.3582,30.3925,53334.0
2019-08-12 14:20:00,35.43,35.45,35.34,35.34,37704.0,30.384,30.4011,30.3068,30.3068,37704.0
2019-08-12 14:30:00,35.34,35.42,35.33,35.38,14698.0,30.3068,30.3754,30.2982,30.3411,14698.0
2019-08-12 14:40:00,35.39,35.4,35.32,35.37,16079.0,30.3497,30.3582,30.2896,30.3325,16079.0
2019-08-12 14:50:00,35.37,35.49,35.36,35.48,45102.0,30.3325,30.4354,30.3239,30.4268,45102.0
2019-08-12 15:00:00,35.48,35.52,35.4,35.49,37562.0,30.4268,30.4612,30.3582,30.4354,37562.0
2019-08-12 15:10:00,35.49,35.49,35.43,35.46,34347.0,30.4354,30.4354,30.384,30.4097,34347.0
2019-08-12 15:20:00,35.45,35.49,35.41,35.48,18482.0,30.4011,30.4354,30.3668,30.4268,18482.0
2019-08-12 15:30:00,35.48,35.52,35.43,35.51,14741.0,30.4268,30.4612,30.384,30.4526,14741.0
2019-08-12 15:40:00,35.52,35.53,35.42,35.43,68343.0,30.4612,30.4697,30.3754,30.384,68343.0
2019-08-12 15:50:00,35.43,35.45,35.41,35.42,113477.0,30.384,30.4011,30.3668,30.3754,113477.0
2019-08-13 09:30:00,35.23,35.4,35.0,35.23,35369.0,30.2125,30.3582,30.0152,30.2125,35369.0
2019-08-13 09:40:00,35.16,35.7,35.04,35.55,27765.0,30.1524,30.6155,30.0495,30.4869,27765.0
2019-08-13 09:50:00,35.6,35.66,35.45,35.49,37830.0,30.5298,30.5812,30.4011,30.4354,37830.0
2019-08-13 10:00:00,35.54,35.65,35.39,35.52,59035.0,30.4783,30.5726,30.3497,30.4612,59035.0
2019-08-13 10:10:00,35.51,35.63,35.41,35.62,59141.0,30.4526,30.5555,30.3668,30.5469,59141.0
2019-08-13 10:20:00,35.63,35.83,35.6,35.68,31106.0,30.5555,30.727,30.5298,30.5984,31106.0
2019-08-13 10:30:00,35.69,35.73,35.33,35.33,48159.0,30.6069,30.6412,30.2982,30.2982,48159.0
2019-08-13 10:40:00,35.32,35.36,35.18,35.33,72924.0,30.2896,30.3239,30.1696,30.2982,72924.0
2019-08-13 10:50:00,35.33,35.61,35.29,35.55,54217.0,30.2982,30.5383,30.2639,30.4869,54217.0
2019-08-13 11:00:00,35.52,35.72,35.47,35.7,69452.0,30.4612,30.6327,30.4183,30.6155,69452.0
2019-08-13 11:10:00,35.68,35.82,35.57,35.58,74944.0,30.5984,30.7184,30.504,30.5126,74944.0
2019-08-13 11:20:00,35.57,35.72,35.53,35.66,14387.0,30.504,30.6327,30.4697,30.5812,14387.0
2019-08-13 11:30:00,35.64,35.64,35.5,35.59,40573.0,30.5641,30.5641,30.444,30.5212,40573.0
2019-08-13 11:40:00,35.58,35.6,35.52,35.59,13021.0,30.5126,30.5298,30.4612,30.5212,13021.0
2019-08-13 11:50:00,35.62,35.67,35.58,35.61,21972.0,30.5469,30.5898,30.5126,30.5383,21972.0
2019-08-13 12:00:00,35.61,35.61,35.45,35.45,11468.0,30.5383,30.5383,30.4011,30.4011,11468.0
2019-08-13 12:10:00,35.45,35.53,35.44,35.48,18853.0,30.4011,30.4697,30.3925,30.4268,18853.0
2019-08-13 12:20:00,35.48,35.53,35.44,35.44,16050.0,30.4268,30.4697,30.3925,30.3925,16050.0
2019-08-13 12:30:00,35.44,35.5,35.4,35.48,23849.0,30.3925,30.444,30.3582,30.4268,23849.0
2019-08-13 12:40:00,35.48,35.5,35.38,35.38,9850.0,30.4268,30.444,30.3411,30.3411,9850.0
2019-08-13 12:50:00,35.37,35.46,35.34,35.45,28291.0,30.3325,30.4097,30.3068,30.4011,28291.0
2019-08-13 13:00:00,35.43,35.48,35.42,35.43,18149.0,30.384,30.4268,30.3754,30.384,18149.0
2019-08-13 13:10:00,35.42,35.44,35.35,35.44,21636.0,30.3754,30.3925,30.3154,30.3925,21636.0
2019-08-13 13:20:00,35.42,35.47,35.4,35.45,25229.0,30.3754,30.4183,30.3582,30.4011,25229.0
2019-08-13 13:30:00,35.44,35.49,35.36,35.39,16320.0,30.3925,30.4354,30.3239,30.3497,16320.0
2019-08-13 13:40:00,35.39,35.5,35.37,35.41,43931.0,30.3497,30.444,30.3325,30.3668,43931.0
2019-08-13 13:50:00,35.4,35.46,35.29,35.38,50043.0,30.3582,30.4097,30.2639,30.3411,50043.0
2019-08-13 14:00:00,35.39,35.45,35.38,35.4,12303.0,30.3497,30.4011,30.3411,30.3582,12303.0
2019-08-13 14:10:00,35.4,35.46,35.38,35.42,13427.0,30.3582,30.4097,30.3411,30.3754,13427.0
2019-08-13 14:20:00,35.42,35.43,35.29,35.37,72029.0,30.3754,30.384,30.2639,30.3325,72029.0
2019-08-13 14:30:00,35.38,35.45,35.35,35.43,27478.0,30.3411,30.4011,30.3154,30.384,27478.0
2019-08-13 14:40:00,35.44,35.45,35.37,35.39,12436.0,30.3925,30.4011,30.3325,30.3497,12436.0
2019-08-13 14:50:00,35.41,35.42,35.37,35.39,12860.0,30.3668,30.3754,30.3325,30.3497,12860.0
2019-08-13 15:00:00,35.38,35.52,35.35,35.52,42932.0,30.3411,30.4612,30.3154,30.4612,42932.0
2019-08-13 15:10:00,35.53,35.56,35.45,35.54,37316.0,30.4697,30.4955,30.4011,30.4783,37316.0
2019-08-13 15:20:00,35.54,35.56,35.46,35.52,46394.0,30.4783,30.4955,30.4097,30.4612,46394.0
2019-08-13 15:30:00,35.51,35.56,35.46,35.51,62050.0,30.4526,30.4955,30.4097,30.4526,62050.0
2019-08-13 15:40:00,35.52,35.53,35.49,35.52,60508.0,30.4612,30.4697,30.4354,30.4612,60508.0
2019-08-13 15:50:00,35.52,35.63,35.48,35.55,243685.0,30.4612,30.5555,30.4268,30.4869,243685.0
2019-08-14 09:30:00,34.83,34.97,34.54,34.66,48017.0,29.8694,29.9895,29.6207,29.7236,48017.0
2019-08-14 09:40:00,34.68,34.68,34.31,34.38,39161.0,29.7408,29.7408,29.4235,29.4835,39161.0
2019-08-14 09:50:00,34.35,34.53,34.31,34.42,113330.0,29.4578,29.6122,29.4235,29.5178,113330.0
2019-08-14 10:00:00,34.37,34.43,34.28,34.28,92770.0,29.4749,29.5264,29.3978,29.3978,92770.0
2019-08-14 10:10:00,34.27,34.3,34.0,34.13,101338.0,29.3892,29.4149,29.1576,29.2691,101338.0
2019-08-14 10:20:00,34.15,34.32,34.09,34.32,86935.0,29.2863,29.4321,29.2348,29.4321,86935.0
2019-08-14 10:30:00,34.36,34.43,34.19,34.2,62086.0,29.4664,29.5264,29.3206,29.3292,62086.0
2019-08-14 10:40:00,34.19,34.31,34.09,34.11,24346.0,29.3206,29.4235,29.2348,29.252,24346.0
2019-08-14 10:50:00,34.11,34.23,34.02,34.09,63989.0,29.252,29.3549,29.1748,29.2348,63989.0
2019-08-14 11:00:00,34.06,34.12,33.98,34.02,61683.0,29.2091,29.2605,29.1405,29.1748,61683.0
2019-08-14 11:10:00,34.0,34.01,33.82,33.87,48748.0,29.1576,29.1662,29.0033,29.0462,48748.0
2019-08-14 11:20:00,33.87,34.12,33.82,34.04,30715.0,29.0462,29.2605,29.0033,29.1919,30715.0
2019-08-14 11:30:00,34.03,34.09,33.95,33.95,31023.0,29.1834,29.2348,29.1148,29.1148,31023.0
2019-08-14 11:40:00,33.95,33.97,33.71,33.75,35269.0,29.1148,29.1319,28.9089,28.9432,35269.0
2019-08-14 11:50:00,33.76,33.78,33.71,33.74,18320.0,28.9518,28.969,28.9089,28.9347,18320.0
2019-08-14 12:00:00,33.72,33.72,33.5,33.57,27424.0,28.9175,28.9175,28.7288,28.7889,27424.0
2019-08-14 12:10:00,33.58,33.68,33.58,33.64,51545.0,28.7975,28.8832,28.7975,28.8489,51545.0
2019-08-14 12:20:00,33.65,33.67,33.56,33.66,23961.0,28.8575,28.8746,28.7803,28.8661,23961.0
2019-08-14 12:30:00,33.67,33.68,33.58,33.58,15659.0,28.8746,28.8832,28.7975,28.7975,15659.0
2019-08-14 12:40:00,33.59,33.59,33.39,33.39,41365.0,28.806,28.806,28.6345,28.6345,41365.0
2019-08-14 12:50:00,33.39,33.41,33.23,33.27,64173.0,28.6345,28.6517,28.4973,28.5316,64173.0
2019-08-14 13:00:00,33.26,33.39,33.24,33.26,93079.0,28.523,28.6345,28.5059,28.523,93079.0
2019-08-14 13:10:00,33.25,33.27,33.13,33.13,46461.0,28.5145,28.5316,28.4115,28.4115,46461.0
2019-08-14 13:20:00,33.13,33.41,33.08,33.39,107689.0,28.4115,28.6517,28.3687,28.6345,107689.0
2019-08-14 13:30:00,33.39,33.47,33.29,33.3,39483.0,28.6345,28.7031,28.5488,28.5573,39483.0
2019-08-14 13:40:00,33.3,33.38,33.25,33.27,34939.0,28.5573,28.6259,28.5145,28.5316,34939.0
2019-08-14 13:50:00,33.28,33.35,33.28,33.34,15701.0,28.5402,28.6002,28.5402,28.5916,15701.0
2019-08-14 14:00:00,33.34,33.37,33.22,33.23,208442.0,28.5916,28.6174,28.4887,28.4973,208442.0
2019-08-14 14:10:00,33.23,33.3,33.21,33.26,166672.0,28.4973,28.5573,28.4801,28.523,166672.0
2019-08-14 14:20:00,33.27,33.32,33.23,33.29,49599.0,28.5316,28.5745,28.4973,28.5488,49599.0
2019-08-14 14:30:00,33.3,33.3,33.14,33.16,41880.0,28.5573,28.5573,28.4201,28.4373,41880.0
2019-08-14 14:40:00,33.15,33.17,33.05,33.17,182318.0,28.4287,28.4458,28.3429,28.4458,182318.0
2019-08-14 14:50:00,33.17,33.5,33.15,33.5,85629.0,28.4458,28.7288,28.4287,28.7288,85629.0
2019-08-14 15:00:00,33.49,33.69,33.45,33.64,62476.0,28.7203,28.8918,28.686,28.8489,62476.0
2019-08-14 15:10:00,33.64,33.65,33.51,33.52,52806.0,28.8489,28.8575,28.7374,28.746,52806.0
2019-08-14 15:20:00,33.51,33.65,33.41,33.59,42701.0,28.7374,28.8575,28.6517,28.806,42701.0
2019-08-14 15:30:00,33.56,33.68,33.48,33.62,103156.0,28.7803,28.8832,28.7117,28.8318,103156.0
2019-08-14 15:40:00,33.62,33.62,33.5,33.51,119194.0,28.8318,28.8318,28.7288,28.7374,119194.0
2019-08-14 15:50:00,33.52,33.64,33.48,33.53,277397.0,28.746,28.8489,28.7117,28.7546,277397.0
2019-08-15 09:30:00,33.45,33.65,33.37,33.4,59872.0,28.686,28.8575,28.6174,28.6431,59872.0
2019-08-15 09:40:00,33.25,33.56,33.18,33.51,91104.0,28.5145,28.7803,28.4544,28.7374,91104.0
2019-08-15 09:50:00,33.49,33.6,33.41,33.55,74438.0,28.7203,28.8146,28.6517,28.7717,74438.0
2019-08-15 10:00:00,33.58,33.64,33.43,33.43,43768.0,28.7975,28.8489,28.6688,28.6688,43768.0
2019-08-15 10:10:00,33.44,33.51,33.26,33.42,91821.0,28.6774,28.7374,28.523,28.6602,91821.0
2019-08-15 10:20:00,33.39,33.54,33.32,33.45,25069.0,28.6345,28.7631,28.5745,28.686,25069.0
2019-08-15 10:30:00,33.45,33.45,33.31,33.32,29105.0,28.686,28.686,28.5659,28.5745,29105.0
2019-08-15 10:40:00,33.32,33.4,33.26,33.27,164301.0,28.5745,28.6431,28.523,28.5316,164301.0
2019-08-15 10:50:00,33.27,33.38,33.26,33.26,64349.0,28.5316,28.6259,28.523,28.523,64349.0
2019-08-15 11:00:00,33.25,33.41,33.24,33.41,54165.0,28.5145,28.6517,28.5059,28.6517,54165.0
2019-08-15 11:10:00,33.38,33.45,33.32,33.36,66454.0,28.6259,28.686,28.5745,28.6088,66454.0
2019-08-15 11:20:00,33.35,33.36,33.25,33.35,23184.0,28.6002,28.6088,28.5145,28.6002,23184.0
2019-08-15 11:30:00,33.37,33.45,33.35,33.4,77888.0,28.6174,28.686,28.6002,28.6431,77888.0
2019-08-15 11:40:00,33.4,33.44,33.33,33.43,54198.0,28.6431,28.6774,28.5831,28.6688,54198.0
2019-08-15 11:50:00,33.43,33.53,33.43,33.5,21369.0,28.6688,28.7546,28.6688,28.7288,21369.0
2019-08-15 12:00:00,33.51,33.64,33.49,33.62,19544.0,28.7374,28.8489,28.7203,28.8318,19544.0
2019-08-15 12:10:00,33.62,33.65,33.57,33.57,26526.0,28.8318,28.8575,28.7889,28.7889,26526.0
2019-08-15 12:20:00,33.56,33.56,33.45,33.47,21731.0,28.7803,28.7803,28.686,28.7031,21731.0
2019-08-15 12:30:00,33.47,33.57,33.45,33.47,20966.0,28.7031,28.7889,28.686,28.7031,20966.0
2019-08-15 12:40:00,33.46,33.48,33.33,33.34,14544.0,28.6945,28.7117,28.5831,28.5916,14544.0
2019-08-15 12:50:00,33.34,33.34,33.21,33.24,26148.0,28.5916,28.5916,28.4801,28.5059,26148.0
2019-08-15 13:00:00,33.23,33.36,33.21,33.25,19748.0,28.4973,28.6088,28.4801,28.5145,19748.0
2019-08-15 13:10:00,33.24,33.29,33.19,33.22,12513.0,28.5059,28.5488,28.463,28.4887,12513.0
2019-08-15 13:20:00,33.23,33.25,33.13,33.13,14990.0,28.4973,28.5145,28.4115,28.4115,14990.0
2019-08-15 13:30:00,33.13,33.15,33.03,33.04,24788.0,28.4115,28.4287,28.3258,28.3344,24788.0
2019-08-15 13:40:00,33.03,33.03,32.89,32.91,46944.0,28.3258,28.3258,28.2057,28.2229,46944.0
2019-08-15 13:50:00,32.9,32.9,32.81,32.87,36949.0,28.2143,28.2143,28.1371,28.1886,36949.0
2019-08-15 14:00:00,32.87,32.92,32.82,32.82,78462.0,28.1886,28.2315,28.1457,28.1457,78462.0
2019-08-15 14:10:00,32.82,32.95,32.82,32.86,36747.0,28.1457,28.2572,28.1457,28.18,36747.0
2019-08-15 14:20:00,32.85,32.94,32.84,32.85,120116.0,28.1714,28.2486,28.1628,28.1714,120116.0
2019-08-15 14:30:00,32.85,32.88,32.79,32.85,37028.0,28.1714,28.1971,28.12,28.1714,37028.0
2019-08-15 14:40:00,32.84,32.89,32.83,32.84,46144.0,28.1628,28.2057,28.1543,28.1628,46144.0
2019-08-15 14:50:00,32.85,32.87,32.81,32.86,25623.0,28.1714,28.1886,28.1371,28.18,25623.0
2019-08-15 15:00:00,32.86,33.04,32.85,32.93,41659.0,28.18,28.3344,28.1714,28.24,41659.0
2019-08-15 15:10:00,32.93,32.95,32.89,32.95,165192.0,28.24,28.2572,28.2057,28.2572,165192.0
2019-08-15 15:20:00,32.95,33.05,32.95,33.0,110021.0,28.2572,28.3429,28.2572,28.3001,110021.0
2019-08-15 15:30:00,32.99,33.08,32.94,32.95,52171.0,28.2915,28.3687,28.2486,28.2572,52171.0
2019-08-15 15:40:00,32.96,33.09,32.92,33.03,75307.0,28.2658,28.3772,28.2315,28.3258,75307.0
2019-08-15 15:50:00,33.03,33.18,33.01,33.07,185855.0,28.3258,28.4544,28.3086,28.3601,185855.0
2019-08-16 09:30:00,33.25,33.36,33.03,33.2,50480.0,28.5145,28.6088,28.3258,28.4716,50480.0
2019-08-16 09:40:00,33.22,33.47,33.19,33.38,23074.0,28.4887,28.7031,28.463,28.6259,23074.0
2019-08-16 09:50:00,33.42,33.43,33.32,33.35,21981.0,28.6602,28.6688,28.5745,28.6002,21981.0
2019-08-16 10:00:00,33.32,33.61,33.29,33.58,48704.0,28.5745,28.8232,28.5488,28.7975,48704.0
2019-08-16 10:10:00,33.59,33.69,33.54,33.65,31742.0,28.806,28.8918,28.7631,28.8575,31742.0
2019-08-16 10:20:00,33.65,33.82,33.52,33.52,33072.0,28.8575,29.0033,28.746,28.746,33072.0
2019-08-16 10:30:00,33.56,33.67,33.54,33.61,18191.0,28.7803,28.8746,28.7631,28.8232,18191.0
2019-08-16 10:40:00,33.59,33.75,33.57,33.75,18984.0,28.806,28.9432,28.7889,28.9432,18984.0
2019-08-16 10:50:00,33.77,33.79,33.65,33.74,12807.0,28.9604,28.9775,28.8575,28.9347,12807.0
2019-08-16 11:00:00,33.74,33.77,33.65,33.65,21494.0,28.9347,28.9604,28.8575,28.8575,21494.0
2019-08-16 11:10:00,33.65,33.68,33.56,33.6,21289.0,28.8575,28.8832,28.7803,28.8146,21289.0
2019-08-16 11:20:00,33.62,33.76,33.62,33.75,15488.0,28.8318,28.9518,28.8318,28.9432,15488.0
2019-08-16 11:30:00,33.75,33.9,33.75,33.89,28859.0,28.9432,29.0719,28.9432,29.0633,28859.0
2019-08-16 11:40:00,33.88,33.92,33.85,33.9,18914.0,29.0547,29.089,29.029,29.0719,18914.0
2019-08-16 11:50:00,33.89,34.0,33.89,33.98,23640.0,29.0633,29.1576,29.0633,29.1405,23640.0
2019-08-16 12:00:00,33.98,34.01,33.92,34.0,13844.0,29.1405,29.1662,29.089,29.1576,13844.0
2019-08-16 12:10:00,34.0,34.15,34.0,34.11,23072.0,29.1576,29.2863,29.1576,29.252,23072.0
2019-08-16 12:20:00,34.11,34.17,34.04,34.07,28890.0,29.252,29.3034,29.1919,29.2177,28890.0
2019-08-16 12:30:00,34.07,34.07,33.95,34.07,22955.0,29.2177,29.2177,29.1148,29.2177,22955.0
2019-08-16 12:40:00,34.05,34.13,34.05,34.1,22190.0,29.2005,29.2691,29.2005,29.2434,22190.0
2019-08-16 12:50:00,34.1,34.1,33.96,34.02,19576.0,29.2434,29.2434,29.1233,29.1748,19576.0
2019-08-16 13:00:00,34.02,34.03,33.92,34.02,16883.0,29.1748,29.1834,29.089,29.1748,16883.0
2019-08-16 13:10:00,34.05,34.09,33.97,33.98,28840.0,29.2005,29.2348,29.1319,29.1405,28840.0
2019-08-16 13:20:00,33.96,33.99,33.94,33.97,17360.0,29.1233,29.1491,29.1062,29.1319,17360.0
2019-08-16 13:30:00,33.97,34.05,33.95,34.0,22470.0,29.1319,29.2005,29.1148,29.1576,22470.0
2019-08-16 13:40:00,34.0,34.04,34.0,34.01,19807.0,29.1576,29.1919,29.1576,29.1662,19807.0
2019-08-16 13:50:00,34.01,34.03,33.97,34.0,7845.0,29.1662,29.1834,29.1319,29.1576,7845.0
2019-08-16 14:00:00,33.99,34.03,33.98,33.98,37787.0,29.1491,29.1834,29.1405,29.1405,37787.0
2019-08-16 14:10:00,33.97,34.01,33.95,34.01,21679.0,29.1319,29.1662,29.1148,29.1662,21679.0
2019-08-16 14:20:00,34.01,34.02,33.96,33.98,29267.0,29.1662,29.1748,29.1233,29.1405,29267.0
2019-08-16 14:30:00,33.99,34.06,33.95,34.05,101465.0,29.1491,29.2091,29.1148,29.2005,101465.0
2019-08-16 14:40:00,34.04,34.11,33.99,34.08,36326.0,29.1919,29.252,29.1491,29.2262,36326.0
2019-08-16 14:50:00,34.08,34.13,34.05,34.05,19525.0,29.2262,29.2691,29.2005,29.2005,19525.0
2019-08-16 15:00:00,34.05,34.05,33.95,33.96,15921.0,29.2005,29.2005,29.1148,29.1233,15921.0
2019-08-16 15:10:00,33.97,34.09,33.97,34.07,41323.0,29.1319,29.2348,29.1319,29.2177,41323.0
2019-08-16 15:20:00,34.08,34.18,34.06,34.18,28323.0,29.2262,29.312,29.2091,29.312,28323.0
2019-08-16 15:30:00,34.17,34.18,34.05,34.05,38806.0,29.3034,29.312,29.2005,29.2005,38806.0
2019-08-16 15:40:00,34.04,34.11,34.01,34.05,64477.0,29.1919,29.252,29.1662,29.2005,64477.0
2019-08-16 15:50:00,34.04,34.14,34.04,34.08,129005.0,29.1919,29.2777,29.1919,29.2262,129005.0
2019-08-19 09:30:00,34.54,34.86,34.51,34.78,35844.0,29.6207,29.8952,29.595,29.8265,35844.0
2019-08-19 09:40:00,34.8,34.98,34.72,34.88,59382.0,29.8437,29.9981,29.7751,29.9123,59382.0
2019-08-19 09:50:00,34.9,35.1,34.74,35.01,107854.0,29.9295,30.101,29.7922,30.0238,107854.0
2019-08-19 10:00:00,35.05,35.12,34.92,35.01,30283.0,30.0581,30.1181,29.9466,30.0238,30283.0
2019-08-19 10:10:00,34.99,35.09,34.91,34.96,77619.0,30.0066,30.0924,29.938,29.9809,77619.0
2019-08-19 10:20:00,34.94,35.04,34.74,35.0,16790.0,29.9638,30.0495,29.7922,30.0152,16790.0
2019-08-19 10:30:00,35.0,35.1,35.0,35.08,34632.0,30.0152,30.101,30.0152,30.0838,34632.0
2019-08-19 10:40:00,35.07,35.12,34.95,35.1,26649.0,30.0752,30.1181,29.9723,30.101,26649.0
2019-08-19 10:50:00,35.1,35.1,34.96,35.03,24953.0,30.101,30.101,29.9809,30.0409,24953.0
2019-08-19 11:00:00,35.02,35.08,35.0,35.02,15045.0,30.0324,30.0838,30.0152,30.0324,15045.0
2019-08-19 11:10:00,35.05,35.2,35.0,35.14,24953.0,30.0581,30.1867,30.0152,30.1353,24953.0
2019-08-19 11:20:00,35.14,35.27,35.12,35.17,24258.0,30.1353,30.2468,30.1181,30.161,24258.0
2019-08-19 11:30:00,35.18,35.3,35.15,35.27,27333.0,30.1696,30.2725,30.1438,30.2468,27333.0
2019-08-19 11:40:00,35.25,35.34,35.17,35.27,132066.0,30.2296,30.3068,30.161,30.2468,132066.0
2019-08-19 11:50:00,35.26,35.32,35.26,35.26,31729.0,30.2382,30.2896,30.2382,30.2382,31729.0
2019-08-19 12:00:00,35.24,35.3,35.17,35.27,44200.0,30.221,30.2725,30.161,30.2468,44200.0
2019-08-19 12:10:00,35.26,35.26,35.2,35.24,19891.0,30.2382,30.2382,30.1867,30.221,19891.0
2019-08-19 12:20:00,35.25,35.36,35.24,35.36,19030.0,30.2296,30.3239,30.221,30.3239,19030.0
2019-08-19 12:30:00,35.37,35.38,35.21,35.21,23425.0,30.3325,30.3411,30.1953,30.1953,23425.0
2019-08-19 12:40:00,35.21,35.36,35.2,35.34,21324.0,30.1953,30.3239,30.1867,30.3068,21324.0
2019-08-19 12:50:00,35.35,35.37,35.31,35.34,11635.0,30.3154,30.3325,30.2811,30.3068,11635.0
2019-08-19 13:00:00,35.34,35.39,35.31,35.34,18246.0,30.3068,30.3497,30.2811,30.3068,18246.0
2019-08-19 13:10:00,35.33,35.42,35.29,35.39,21146.0,30.2982,30.3754,30.2639,30.3497,21146.0
2019-08-19 13:20:00,35.39,35.47,35.39,35.41,13512.0,30.3497,30.4183,30.3497,30.3668,13512.0
2019-08-19 13:30:00,35.41,35.42,35.33,35.35,31251.0,30.3668,30.3754,30.2982,30.3154,31251.0
2019-08-19 13:40:00,35.36,35.41,35.3,35.36,15481.0,30.3239,30.3668,30.2725,30.3239,15481.0
2019-08-19 13:50:00,35.37,35.43,35.36,35.4,17201.0,30.3325,30.384,30.3239,30.3582,17201.0
2019-08-19 14:00:00,35.41,35.42,35.35,35.37,13145.0,30.3668,30.3754,30.3154,30.3325,13145.0
2019-08-19 14:10:00,35.38,35.47,35.36,35.46,15917.0,30.3411,30.4183,30.3239,30.4097,15917.0
2019-08-19 14:20:00,35.46,35.46,35.38,35.39,21829.0,30.4097,30.4097,30.3411,30.3497,21829.0
2019-08-19 14:30:00,35.39,35.39,35.29,35.3,26490.0,30.3497,30.3497,30.2639,30.2725,26490.0
2019-08-19 14:40:00,35.3,35.37,35.28,35.36,14452.0,30.2725,30.3325,30.2553,30.3239,14452.0
2019-08-19 14:50:00,35.36,35.4,35.3,35.32,22657.0,30.3239,30.3582,30.2725,30.2896,22657.0
2019-08-19 15:00:00,35.32,35.36,35.29,35.34,37470.0,30.2896,30.3239,30.2639,30.3068,37470.0
2019-08-19 15:10:00,35.33,35.41,35.32,35.39,19650.0,30.2982,30.3668,30.2896,30.3497,19650.0
2019-08-19 15:20:00,35.38,35.39,35.29,35.35,35421.0,30.3411,30.3497,30.2639,30.3154,35421.0
2019-08-19 15:30:00,35.34,35.39,35.31,35.38,30758.0,30.3068,30.3497,30.2811,30.3411,30758.0
2019-08-19 15:40:00,35.39,35.41,35.32,35.41,61312.0,30.3497,30.3668,30.2896,30.3668,61312.0
2019-08-19 15:50:00,35.41,35.45,35.31,35.36,223913.0,30.3668,30.4011,30.2811,30.3239,223913.0
2019-08-20 09:30:00,35.27,35.32,35.12,35.23,23264.0,30.2468,30.2896,30.1181,30.2125,23264.0
2019-08-20 09:40:00,35.22,35.22,35.06,35.09,17677.0,30.2039,30.2039,30.0667,30.0924,17677.0
2019-08-20 09:50:00,35.06,35.32,35.0,35.27,12680.0,30.0667,30.2896,30.0152,30.2468,12680.0
2019-08-20 10:00:00,35.25,35.55,35.22,35.48,56425.0,30.2296,30.4869,30.2039,30.4268,56425.0
2019-08-20 10:10:00,35.51,35.56,35.46,35.49,33813.0,30.4526,30.4955,30.4097,30.4354,33813.0
2019-08-20 10:20:00,35.49,35.51,35.41,35.48,18738.0,30.4354,30.4526,30.3668,30.4268,18738.0
2019-08-20 10:30:00,35.48,35.5,35.37,35.43,13531.0,30.4268,30.444,30.3325,30.384,13531.0
2019-08-20 10:40:00,35.41,35.42,35.3,35.4,19663.0,30.3668,30.3754,30.2725,30.3582,19663.0
2019-08-20 10:50:00,35.38,35.51,35.31,35.51,29106.0,30.3411,30.4526,30.2811,30.4526,29106.0
2019-08-20 11:00:00,35.51,35.58,35.45,35.53,21433.0,30.4526,30.5126,30.4011,30.4697,21433.0
2019-08-20 11:10:00,35.53,35.58,35.46,35.55,10478.0,30.4697,30.5126,30.4097,30.4869,10478.0
2019-08-20 11:20:00,35.56,35.57,35.44,35.44,10607.0,30.4955,30.504,30.3925,30.3925,10607.0
2019-08-20 11:30:00,35.45,35.48,35.4,35.46,15617.0,30.4011,30.4268,30.3582,30.4097,15617.0
2019-08-20 11:40:00,35.45,35.5,35.4,35.45,16634.0,30.4011,30.444,30.3582,30.4011,16634.0
2019-08-20 11:50:00,35.45,35.5,35.44,35.44,13016.0,30.4011,30.444,30.3925,30.3925,13016.0
2019-08-20 12:00:00,35.44,35.48,35.31,35.32,13292.0,30.3925,30.4268,30.2811,30.2896,13292.0
2019-08-20 12:10:00,35.33,35.37,35.3,35.36,8810.0,30.2982,30.3325,30.2725,30.3239,8810.0
2019-08-20 12:20:00,35.34,35.43,35.3,35.41,28717.0,30.3068,30.384,30.2725,30.3668,28717.0
2019-08-20 12:30:00,35.42,35.49,35.38,35.45,14027.0,30.3754,30.4354,30.3411,30.4011,14027.0
2019-08-20 12:40:00,35.47,35.54,35.43,35.52,16202.0,30.4183,30.4783,30.384,30.4612,16202.0
2019-08-20 12:50:00,35.54,35.54,35.46,35.51,7394.0,30.4783,30.4783,30.4097,30.4526,7394.0
2019-08-20 13:00:00,35.49,35.56,35.47,35.56,7984.0,30.4354,30.4955,30.4183,30.4955,7984.0
2019-08-20 13:10:00,35.56,35.58,35.48,35.48,11455.0,30.4955,30.5126,30.4268,30.4268,11455.0
2019-08-20 13:20:00,35.5,35.55,35.48,35.5,10995.0,30.444,30.4869,30.4268,30.444,10995.0
2019-08-20 13:30:00,35.49,35.49,35.41,35.43,14627.0,30.4354,30.4354,30.3668,30.384,14627.0
2019-08-20 13:40:00,35.44,35.47,35.43,35.46,40315.0,30.3925,30.4183,30.384,30.4097,40315.0
2019-08-20 13:50:00,35.46,35.58,35.46,35.55,12890.0,30.4097,30.5126,30.4097,30.4869,12890.0
2019-08-20 14:00:00,35.56,35.64,35.53,35.6,16945.0,30.4955,30.5641,30.4697,30.5298,16945.0
2019-08-20 14:10:00,35.59,35.63,35.55,35.62,27214.0,30.5212,30.5555,30.4869,30.5469,27214.0
2019-08-20 14:20:00,35.62,35.62,35.53,35.6,53355.0,30.5469,30.5469,30.4697,30.5298,53355.0
2019-08-20 14:30:00,35.58,35.58,35.52,35.54,16305.0,30.5126,30.5126,30.4612,30.4783,16305.0
2019-08-20 14:40:00,35.53,35.59,35.52,35.58,14425.0,30.4697,30.5212,30.4612,30.5126,14425.0
2019-08-20 14:50:00,35.56,35.56,35.5,35.5,12187.0,30.4955,30.4955,30.444,30.444,12187.0
2019-08-20 15:00:00,35.51,35.55,35.39,35.47,55256.0,30.4526,30.4869,30.3497,30.4183,55256.0
2019-08-20 15:10:00,35.49,35.52,35.41,35.48,56185.0,30.4354,30.4612,30.3668,30.4268,56185.0
2019-08-20 15:20:00,35.48,35.62,35.48,35.61,44028.0,30.4268,30.5469,30.4268,30.5383,44028.0
2019-08-20 15:30:00,35.61,35.62,35.53,35.59,46241.0,30.5383,30.5469,30.4697,30.5212,46241.0
2019-08-20 15:40:00,35.6,35.65,35.54,35.65,85391.0,30.5298,30.5726,30.4783,30.5726,85391.0
2019-08-20 15:50:00,35.64,35.65,35.52,35.52,166572.0,30.5641,30.5726,30.4612,30.4612,166572.0
2019-08-21 09:30:00,36.02,36.09,35.85,35.85,30984.0,30.8899,30.95,30.7442,30.7442,30984.0
2019-08-21 09:40:00,35.71,36.25,35.69,36.18,52157.0,30.6241,31.0872,30.6069,31.0272,52157.0
2019-08-21 09:50:00,36.15,36.15,35.98,36.01,21184.0,31.0014,31.0014,30.8556,30.8814,21184.0
2019-08-21 10:00:00,36.0,36.3,35.99,36.07,151240.0,30.8728,31.1301,30.8642,30.9328,151240.0
2019-08-21 10:10:00,36.05,36.12,35.97,36.07,28592.0,30.9157,30.9757,30.8471,30.9328,28592.0
2019-08-21 10:20:00,36.03,36.16,36.03,36.11,34134.0,30.8985,31.01,30.8985,30.9671,34134.0
2019-08-21 10:30:00,36.09,36.09,35.93,35.93,61328.0,30.95,30.95,30.8128,30.8128,61328.0
2019-08-21 10:40:00,35.97,36.04,35.76,36.03,100803.0,30.8471,30.9071,30.667,30.8985,100803.0
2019-08-21 10:50:00,36.02,36.19,36.01,36.14,16409.0,30.8899,31.0357,30.8814,30.9929,16409.0
2019-08-21 11:00:00,36.12,36.24,36.07,36.24,18436.0,30.9757,31.0786,30.9328,31.0786,18436.0
2019-08-21 11:10:00,36.22,36.22,36.07,36.09,25310.0,31.0615,31.0615,30.9328,30.95,25310.0
2019-08-21 11:20:00,36.12,36.16,36.05,36.11,17023.0,30.9757,31.01,30.9157,30.9671,17023.0
2019-08-21 11:30:00,36.1,36.19,36.05,36.19,14239.0,30.9585,31.0357,30.9157,31.0357,14239.0
2019-08-21 11:40:00,36.21,36.28,35.01,36.22,66882.0,31.0529,31.1129,30.0238,31.0615,66882.0
2019-08-21 11:50:00,36.21,36.27,36.05,36.07,26571.0,31.0529,31.1043,30.9157,30.9328,26571.0
2019-08-21 12:00:00,36.04,36.07,35.93,36.03,31941.0,30.9071,30.9328,30.8128,30.8985,31941.0
2019-08-21 12:10:00,36.01,36.08,35.98,36.02,40042.0,30.8814,30.9414,30.8556,30.8899,40042.0
2019-08-21 12:20:00,36.01,36.06,35.98,35.98,40914.0,30.8814,30.9242,30.8556,30.8556,40914.0
2019-08-21 12:30:00,36.01,36.14,35.99,36.11,26004.0,30.8814,30.9929,30.8642,30.9671,26004.0
2019-08-21 12:40:00,36.12,36.15,36.08,36.11,15110.0,30.9757,31.0014,30.9414,30.9671,15110.0
2019-08-21 12:50:00,36.11,36.14,36.06,36.12,18211.0,30.9671,30.9929,30.9242,30.9757,18211.0
2019-08-21 13:00:00,36.11,36.16,36.1,36.16,19328.0,30.9671,31.01,30.9585,31.01,19328.0
2019-08-21 13:10:00,36.15,36.16,36.05,36.14,15351.0,31.0014,31.01,30.9157,30.9929,15351.0
2019-08-21 13:20:00,36.15,36.15,36.08,36.08,17064.0,31.0014,31.0014,30.9414,30.9414,17064.0
2019-08-21 13:30:00,36.08,36.19,36.07,36.12,27373.0,30.9414,31.0357,30.9328,30.9757,27373.0
2019-08-21 13:40:00,36.12,36.13,35.98,36.0,64942.0,30.9757,30.9843,30.8556,30.8728,64942.0
2019-08-21 13:50:00,35.99,36.03,35.86,35.88,40762.0,30.8642,30.8985,30.7527,30.7699,40762.0
2019-08-21 14:00:00,35.83,36.02,35.8,36.01,32582.0,30.727,30.8899,30.7013,30.8814,32582.0
2019-08-21 14:10:00,36.01,36.06,35.99,36.04,16363.0,30.8814,30.9242,30.8642,30.9071,16363.0
2019-08-21 14:20:00,36.03,36.04,35.95,35.95,51977.0,30.8985,30.9071,30.8299,30.8299,51977.0
2019-08-21 14:30:00,35.95,35.96,35.88,35.95,38563.0,30.8299,30.8385,30.7699,30.8299,38563.0
2019-08-21 14:40:00,35.95,35.96,35.76,35.77,103905.0,30.8299,30.8385,30.667,30.6755,103905.0
2019-08-21 14:50:00,35.77,35.81,35.71,35.79,26581.0,30.6755,30.7099,30.6241,30.6927,26581.0
2019-08-21 15:00:00,35.79,35.89,35.77,35.84,42712.0,30.6927,30.7785,30.6755,30.7356,42712.0
2019-08-21 15:10:00,35.84,35.92,35.77,35.79,58945.0,30.7356,30.8042,30.6755,30.6927,58945.0
2019-08-21 15:20:00,35.79,35.9,35.71,35.74,53408.0,30.6927,30.787,30.6241,30.6498,53408.0
2019-08-21 15:30:00,35.73,35.83,35.7,35.8,131724.0,30.6412,30.727,30.6155,30.7013,131724.0
2019-08-21 15:40:00,35.8,35.83,35.74,35.8,85342.0,30.7013,30.727,30.6498,30.7013,85342.0
2019-08-21 15:50:00,35.8,35.91,35.79,35.87,133817.0,30.7013,30.7956,30.6927,30.7613,133817.0
2019-08-22 09:30:00,35.96,36.0,35.75,35.89,52568.0,30.8385,30.8728,30.6584,30.7785,52568.0
2019-08-22 09:40:00,35.93,36.05,35.76,35.8,27087.0,30.8128,30.9157,30.667,30.7013,27087.0
2019-08-22 09:50:00,35.8,36.02,35.78,35.85,28906.0,30.7013,30.8899,30.6841,30.7442,28906.0
2019-08-22 10:00:00,35.86,36.01,35.81,35.86,39292.0,30.7527,30.8814,30.7099,30.7527,39292.0
2019-08-22 10:10:00,35.87,35.87,35.72,35.72,18028.0,30.7613,30.7613,30.6327,30.6327,18028.0
2019-08-22 10:20:00,35.69,35.81,35.64,35.72,44102.0,30.6069,30.7099,30.5641,30.6327,44102.0
2019-08-22 10:30:00,35.69,35.7,35.49,35.49,56618.0,30.6069,30.6155,30.4354,30.4354,56618.0
2019-08-22 10:40:00,35.55,35.66,35.52,35.66,15498.0,30.4869,30.5812,30.4612,30.5812,15498.0
2019-08-22 10:50:00,35.66,35.71,35.61,35.66,14510.0,30.5812,30.6241,30.5383,30.5812,14510.0
2019-08-22 11:00:00,35.71,35.76,35.59,35.76,57330.0,30.6241,30.667,30.5212,30.667,57330.0
2019-08-22 11:10:00,35.74,35.76,35.68,35.7,20689.0,30.6498,30.667,30.5984,30.6155,20689.0
2019-08-22 11:20:00,35.71,35.79,35.62,35.62,21376.0,30.6241,30.6927,30.5469,30.5469,21376.0
2019-08-22 11:30:00,35.6,35.74,35.59,35.69,34158.0,30.5298,30.6498,30.5212,30.6069,34158.0
2019-08-22 11:40:00,35.69,35.69,35.56,35.65,31301.0,30.6069,30.6069,30.4955,30.5726,31301.0
2019-08-22 11:50:00,35.67,35.72,35.59,35.62,39107.0,30.5898,30.6327,30.5212,30.5469,39107.0
2019-08-22 12:00:00,35.61,35.64,35.58,35.64,17069.0,30.5383,30.5641,30.5126,30.5641,17069.0
2019-08-22 12:10:00,35.64,35.66,35.49,35.59,63645.0,30.5641,30.5812,30.4354,30.5212,63645.0
2019-08-22 12:20:00,35.59,35.62,35.52,35.57,13143.0,30.5212,30.5469,30.4612,30.504,13143.0
2019-08-22 12:30:00,35.59,35.61,35.55,35.56,17109.0,30.5212,30.5383,30.4869,30.4955,17109.0
2019-08-22 12:40:00,35.55,35.58,35.42,35.57,54424.0,30.4869,30.5126,30.3754,30.504,54424.0
2019-08-22 12:50:00,35.56,35.56,35.37,35.37,37474.0,30.4955,30.4955,30.3325,30.3325,37474.0
2019-08-22 13:00:00,35.37,35.59,35.37,35.59,71578.0,30.3325,30.5212,30.3325,30.5212,71578.0
2019-08-22 13:10:00,35.61,35.61,35.5,35.57,22505.0,30.5383,30.5383,30.444,30.504,22505.0
2019-08-22 13:20:00,35.56,35.69,35.55,35.55,50844.0,30.4955,30.6069,30.4869,30.4869,50844.0
2019-08-22 13:30:00,35.53,35.6,35.44,35.59,36154.0,30.4697,30.5298,30.3925,30.5212,36154.0
2019-08-22 13:40:00,35.56,35.65,35.55,35.58,55139.0,30.4955,30.5726,30.4869,30.5126,55139.0
2019-08-22 13:50:00,35.57,35.57,35.47,35.5,22614.0,30.504,30.504,30.4183,30.444,22614.0
2019-08-22 14:00:00,35.49,35.51,35.43,35.43,44819.0,30.4354,30.4526,30.384,30.384,44819.0
2019-08-22 14:10:00,35.43,35.51,35.38,35.41,48574.0,30.384,30.4526,30.3411,30.3668,48574.0
2019-08-22 14:20:00,35.39,35.42,35.34,35.35,22137.0,30.3497,30.3754,30.3068,30.3154,22137.0
2019-08-22 14:30:00,35.37,35.42,35.28,35.36,68536.0,30.3325,30.3754,30.2553,30.3239,68536.0
2019-08-22 14:40:00,35.35,35.41,35.31,35.39,36148.0,30.3154,30.3668,30.2811,30.3497,36148.0
2019-08-22 14:50:00,35.38,35.38,35.27,35.31,25326.0,30.3411,30.3411,30.2468,30.2811,25326.0
2019-08-22 15:00:00,35.3,35.3,35.22,35.24,12573.0,30.2725,30.2725,30.2039,30.221,12573.0
2019-08-22 15:10:00,35.24,35.29,35.21,35.27,14683.0,30.221,30.2639,30.1953,30.2468,14683.0
2019-08-22 15:20:00,35.28,35.33,35.2,35.2,37263.0,30.2553,30.2982,30.1867,30.1867,37263.0
2019-08-22 15:30:00,35.22,35.34,35.12,35.33,163740.0,30.2039,30.3068,30.1181,30.2982,163740.0
2019-08-22 15:40:00,35.32,35.38,35.23,35.27,138499.0,30.2896,30.3411,30.2125,30.2468,138499.0
2019-08-22 15:50:00,35.28,35.33,35.1,35.23,359565.0,30.2553,30.2982,30.101,30.2125,359565.0
2019-08-23 09:30:00,34.78,34.83,34.29,34.42,46828.0,29.8265,29.8694,29.4063,29.5178,46828.0
2019-08-23 09:40:00,34.45,34.57,34.36,34.38,29838.0,29.5435,29.6465,29.4664,29.4835,29838.0
2019-08-23 09:50:00,34.35,34.53,34.3,34.36,91334.0,29.4578,29.6122,29.4149,29.4664,91334.0
2019-08-23 10:00:00,34.37,34.68,34.31,34.44,47055.0,29.4749,29.7408,29.4235,29.535,47055.0
2019-08-23 10:10:00,34.44,34.5,34.33,34.43,43497.0,29.535,29.5864,29.4406,29.5264,43497.0
2019-08-23 10:20:00,34.4,34.48,34.27,34.27,17108.0,29.5007,29.5693,29.3892,29.3892,17108.0
2019-08-23 10:30:00,34.29,34.47,34.26,34.38,34688.0,29.4063,29.5607,29.3806,29.4835,34688.0
2019-08-23 10:40:00,34.39,34.44,34.19,34.19,21634.0,29.4921,29.535,29.3206,29.3206,21634.0
2019-08-23 10:50:00,34.18,34.36,34.17,34.23,30390.0,29.312,29.4664,29.3034,29.3549,30390.0
2019-08-23 11:00:00,34.25,34.25,33.81,33.84,49418.0,29.372,29.372,28.9947,29.0204,49418.0
2019-08-23 11:10:00,33.81,34.2,33.81,34.17,51315.0,28.9947,29.3292,28.9947,29.3034,51315.0
2019-08-23 11:20:00,34.17,34.17,33.95,34.06,35705.0,29.3034,29.3034,29.1148,29.2091,35705.0
2019-08-23 11:30:00,34.05,34.05,33.85,33.98,29286.0,29.2005,29.2005,29.029,29.1405,29286.0
2019-08-23 11:40:00,33.95,34.02,33.85,33.92,27832.0,29.1148,29.1748,29.029,29.089,27832.0
2019-08-23 11:50:00,33.92,33.93,33.78,33.86,23340.0,29.089,29.0976,28.969,29.0376,23340.0
2019-08-23 12:00:00,33.83,33.87,33.75,33.8,12297.0,29.0118,29.0462,28.9432,28.9861,12297.0
2019-08-23 12:10:00,33.8,34.01,33.79,33.97,51319.0,28.9861,29.1662,28.9775,29.1319,51319.0
2019-08-23 12:20:00,33.97,33.98,33.86,33.86,18620.0,29.1319,29.1405,29.0376,29.0376,18620.0
2019-08-23 12:30:00,33.88,34.03,33.87,33.95,29657.0,29.0547,29.1834,29.0462,29.1148,29657.0
2019-08-23 12:40:00,33.96,33.97,33.72,33.72,9809.0,29.1233,29.1319,28.9175,28.9175,9809.0
2019-08-23 12:50:00,33.72,33.82,33.7,33.81,17919.0,28.9175,29.0033,28.9004,28.9947,17919.0
2019-08-23 13:00:00,33.8,33.9,33.68,33.82,34546.0,28.9861,29.0719,28.8832,29.0033,34546.0
2019-08-23 13:10:00,33.83,33.99,33.82,33.83,14993.0,29.0118,29.1491,29.0033,29.0118,14993.0
2019-08-23 13:20:00,33.82,33.82,33.73,33.75,24482.0,29.0033,29.0033,28.9261,28.9432,24482.0
2019-08-23 13:30:00,33.77,33.85,33.72,33.79,42758.0,28.9604,29.029,28.9175,28.9775,42758.0
2019-08-23 13:40:00,33.77,33.94,33.76,33.91,23796.0,28.9604,29.1062,28.9518,29.0805,23796.0
2019-08-23 13:50:00,33.9,34.0,33.86,33.91,40109.0,29.0719,29.1576,29.0376,29.0805,40109.0
2019-08-23 14:00:00,33.91,33.92,33.83,33.85,8800.0,29.0805,29.089,29.0118,29.029,8800.0
2019-08-23 14:10:00,33.84,33.91,33.84,33.9,13660.0,29.0204,29.0805,29.0204,29.0719,13660.0
2019-08-23 14:20:00,33.89,33.98,33.8,33.81,24446.0,29.0633,29.1405,28.9861,28.9947,24446.0
2019-08-23 14:30:00,33.82,33.84,33.74,33.75,20687.0,29.0033,29.0204,28.9347,28.9432,20687.0
2019-08-23 14:40:00,33.75,33.8,33.69,33.77,36812.0,28.9432,28.9861,28.8918,28.9604,36812.0
2019-08-23 14:50:00,33.76,33.83,33.75,33.8,20228.0,28.9518,29.0118,28.9432,28.9861,20228.0
2019-08-23 15:00:00,33.8,33.82,33.63,33.68,106982.0,28.9861,29.0033,28.8403,28.8832,106982.0
2019-08-23 15:10:00,33.7,33.7,33.48,33.52,66393.0,28.9004,28.9004,28.7117,28.746,66393.0
2019-08-23 15:20:00,33.53,33.56,33.33,33.35,97816.0,28.7546,28.7803,28.5831,28.6002,97816.0
2019-08-23 15:30:00,33.36,33.49,33.33,33.33,90826.0,28.6088,28.7203,28.5831,28.5831,90826.0
2019-08-23 15:40:00,33.33,33.34,33.05,33.07,203145.0,28.5831,28.5916,28.3429,28.3601,203145.0
2019-08-23 15:50:00,33.06,33.09,32.87,32.94,517834.0,28.3515,28.3772,28.1886,28.2486,517834.0
2019-08-26 09:30:00,33.38,33.54,33.06,33.16,32755.0,28.6259,28.7631,28.3515,28.4373,32755.0
2019-08-26 09:40:00,33.21,33.21,32.9,32.94,39129.0,28.4801,28.4801,28.2143,28.2486,39129.0
2019-08-26 09:50:00,32.95,33.02,32.87,32.93,70147.0,28.2572,28.3172,28.1886,28.24,70147.0
2019-08-26 10:00:00,32.95,33.16,32.93,33.0,23250.0,28.2572,28.4373,28.24,28.3001,23250.0
2019-08-26 10:10:00,33.01,33.09,32.88,33.07,29565.0,28.3086,28.3772,28.1971,28.3601,29565.0
2019-08-26 10:20:00,33.06,33.17,33.01,33.14,43929.0,28.3515,28.4458,28.3086,28.4201,43929.0
2019-08-26 10:30:00,33.12,33.17,33.04,33.05,28806.0,28.403,28.4458,28.3344,28.3429,28806.0
2019-08-26 10:40:00,33.07,33.15,32.93,33.09,28788.0,28.3601,28.4287,28.24,28.3772,28788.0
2019-08-26 10:50:00,33.11,33.16,32.95,32.97,19418.0,28.3944,28.4373,28.2572,28.2743,19418.0
2019-08-26 11:00:00,32.95,33.11,32.93,33.09,24252.0,28.2572,28.3944,28.24,28.3772,24252.0
2019-08-26 11:10:00,33.1,33.18,33.04,33.06,19200.0,28.3858,28.4544,28.3344,28.3515,19200.0
2019-08-26 11:20:00,33.06,33.16,33.02,33.09,12752.0,28.3515,28.4373,28.3172,28.3772,12752.0
2019-08-26 11:30:00,33.09,33.17,33.06,33.17,26598.0,28.3772,28.4458,28.3515,28.4458,26598.0
2019-08-26 11:40:00,33.16,33.24,33.11,33.24,14694.0,28.4373,28.5059,28.3944,28.5059,14694.0
2019-08-26 11:50:00,33.24,33.25,33.08,33.14,21345.0,28.5059,28.5145,28.3687,28.4201,21345.0
2019-08-26 12:00:00,33.14,33.14,33.05,33.09,15496.0,28.4201,28.4201,28.3429,28.3772,15496.0
2019-08-26 12:10:00,33.1,33.11,32.89,32.91,26092.0,28.3858,28.3944,28.2057,28.2229,26092.0
2019-08-26 12:20:00,32.91,33.0,32.89,32.9,28985.0,28.2229,28.3001,28.2057,28.2143,28985.0
2019-08-26 12:30:00,32.9,32.94,32.81,32.84,35513.0,28.2143,28.2486,28.1371,28.1628,35513.0
2019-08-26 12:40:00,32.84,32.85,32.77,32.82,18292.0,28.1628,28.1714,28.1028,28.1457,18292.0
2019-08-26 12:50:00,32.83,32.87,32.78,32.85,16663.0,28.1543,28.1886,28.1114,28.1714,16663.0
2019-08-26 13:00:00,32.85,32.94,32.85,32.94,8655.0,28.1714,28.2486,28.1714,28.2486,8655.0
2019-08-26 13:10:00,32.94,32.94,32.86,32.93,49112.0,28.2486,28.2486,28.18,28.24,49112.0
2019-08-26 13:20:00,32.95,33.03,32.94,33.02,25289.0,28.2572,28.3258,28.2486,28.3172,25289.0
2019-08-26 13:30:00,33.02,33.11,32.95,33.11,61426.0,28.3172,28.3944,28.2572,28.3944,61426.0
2019-08-26 13:40:00,33.1,33.11,33.04,33.05,9176.0,28.3858,28.3944,28.3344,28.3429,9176.0
2019-08-26 13:50:00,33.04,33.06,33.01,33.02,17203.0,28.3344,28.3515,28.3086,28.3172,17203.0
2019-08-26 14:00:00,33.02,33.02,32.93,32.94,29424.0,28.3172,28.3172,28.24,28.2486,29424.0
2019-08-26 14:10:00,32.95,32.98,32.9,32.91,21104.0,28.2572,28.2829,28.2143,28.2229,21104.0
2019-08-26 14:20:00,32.91,32.96,32.88,32.91,26640.0,28.2229,28.2658,28.1971,28.2229,26640.0
2019-08-26 14:30:00,32.9,33.02,32.9,33.01,34989.0,28.2143,28.3172,28.2143,28.3086,34989.0
2019-08-26 14:40:00,33.01,33.05,32.99,33.01,32421.0,28.3086,28.3429,28.2915,28.3086,32421.0
2019-08-26 14:50:00,33.01,33.03,32.98,32.99,29685.0,28.3086,28.3258,28.2829,28.2915,29685.0
2019-08-26 15:00:00,33.01,33.05,32.94,32.95,36470.0,28.3086,28.3429,28.2486,28.2572,36470.0
2019-08-26 15:10:00,32.95,33.01,32.91,33.0,55011.0,28.2572,28.3086,28.2229,28.3001,55011.0
2019-08-26 15:20:00,33.01,33.03,32.92,32.93,76346.0,28.3086,28.3258,28.2315,28.24,76346.0
2019-08-26 15:30:00,32.93,33.02,32.92,32.97,66867.0,28.24,28.3172,28.2315,28.2743,66867.0
2019-08-26 15:40:00,32.97,32.97,32.91,32.96,77966.0,28.2743,28.2743,28.2229,28.2658,77966.0
2019-08-26 15:50:00,32.96,33.0,32.9,32.99,171074.0,28.2658,28.3001,28.2143,28.2915,171074.0
2019-08-27 09:30:00,33.15,33.23,33.03,33.14,39255.0,28.4287,28.4973,28.3258,28.4201,39255.0
2019-08-27 09:40:00,33.08,33.2,32.87,33.05,55423.0,28.3687,28.4716,28.1886,28.3429,55423.0
2019-08-27 09:50:00,33.09,33.09,32.98,33.0,41521.0,28.3772,28.3772,28.2829,28.3001,41521.0
2019-08-27 10:00:00,33.01,33.04,32.88,32.92,75026.0,28.3086,28.3344,28.1971,28.2315,75026.0
2019-08-27 10:10:00,32.92,32.93,32.77,32.81,48961.0,28.2315,28.24,28.1028,28.1371,48961.0
2019-08-27 10:20:00,32.81,32.95,32.81,32.91,36144.0,28.1371,28.2572,28.1371,28.2229,36144.0
2019-08-27 10:30:00,32.91,33.01,32.9,32.94,27446.0,28.2229,28.3086,28.2143,28.2486,27446.0
2019-08-27 10:40:00,32.93,32.94,32.79,32.81,28811.0,28.24,28.2486,28.12,28.1371,28811.0
2019-08-27 10:50:00,32.82,32.82,32.64,32.65,27676.0,28.1457,28.1457,27.9913,27.9999,27676.0
2019-08-27 11:00:00,32.66,32.72,32.61,32.69,34231.0,28.0085,28.0599,27.9656,28.0342,34231.0
2019-08-27 11:10:00,32.68,32.68,32.53,32.54,28528.0,28.0256,28.0256,27.897,27.9056,28528.0
2019-08-27 11:20:00,32.54,32.62,32.44,32.45,35543.0,27.9056,27.9742,27.8198,27.8284,35543.0
2019-08-27 11:30:00,32.47,32.56,32.47,32.53,25581.0,27.8455,27.9227,27.8455,27.897,25581.0
2019-08-27 11:40:00,32.53,32.54,32.42,32.51,23419.0,27.897,27.9056,27.8027,27.8798,23419.0
2019-08-27 11:50:00,32.52,32.53,32.35,32.35,16311.0,27.8884,27.897,27.7426,27.7426,16311.0
2019-08-27 12:00:00,32.31,32.32,32.17,32.18,23628.0,27.7083,27.7169,27.5883,27.5968,23628.0
2019-08-27 12:10:00,32.19,32.23,32.15,32.23,22707.0,27.6054,27.6397,27.5711,27.6397,22707.0
2019-08-27 12:20:00,32.24,32.29,32.22,32.29,33650.0,27.6483,27.6912,27.6311,27.6912,33650.0
2019-08-27 12:30:00,32.3,32.3,32.08,32.08,31599.0,27.6998,27.6998,27.5111,27.5111,31599.0
2019-08-27 12:40:00,32.08,32.15,32.05,32.14,28484.0,27.5111,27.5711,27.4854,27.5625,28484.0
2019-08-27 12:50:00,32.15,32.19,32.09,32.12,23798.0,27.5711,27.6054,27.5197,27.5454,23798.0
2019-08-27 13:00:00,32.11,32.2,32.09,32.19,20460.0,27.5368,27.614,27.5197,27.6054,20460.0
2019-08-27 13:10:00,32.18,32.18,32.04,32.05,15545.0,27.5968,27.5968,27.4768,27.4854,15545.0
2019-08-27 13:20:00,32.05,32.22,32.04,32.22,14665.0,27.4854,27.6311,27.4768,27.6311,14665.0
2019-08-27 13:30:00,32.22,32.43,32.19,32.42,21631.0,27.6311,27.8112,27.6054,27.8027,21631.0
2019-08-27 13:40:00,32.43,32.44,32.36,32.37,14154.0,27.8112,27.8198,27.7512,27.7598,14154.0
2019-08-27 13:50:00,32.37,32.37,32.19,32.2,19116.0,27.7598,27.7598,27.6054,27.614,19116.0
2019-08-27 14:00:00,32.2,32.26,32.14,32.14,34105.0,27.614,27.6655,27.5625,27.5625,34105.0
2019-08-27 14:10:00,32.14,32.15,32.0,32.05,35315.0,27.5625,27.5711,27.4425,27.4854,35315.0
2019-08-27 14:20:00,32.05,32.15,32.02,32.12,30686.0,27.4854,27.5711,27.4596,27.5454,30686.0
2019-08-27 14:30:00,32.11,32.17,32.1,32.17,26257.0,27.5368,27.5883,27.5282,27.5883,26257.0
2019-08-27 14:40:00,32.17,32.28,32.16,32.25,28123.0,27.5883,27.6826,27.5797,27.6569,28123.0
2019-08-27 14:50:00,32.26,32.39,32.23,32.39,30802.0,27.6655,27.7769,27.6397,27.7769,30802.0
2019-08-27 15:00:00,32.4,32.46,32.35,32.39,33633.0,27.7855,27.837,27.7426,27.7769,33633.0
2019-08-27 15:10:00,32.4,32.44,32.33,32.43,41508.0,27.7855,27.8198,27.7255,27.8112,41508.0
2019-08-27 15:20:00,32.42,32.46,32.37,32.4,46369.0,27.8027,27.837,27.7598,27.7855,46369.0
2019-08-27 15:30:00,32.4,32.49,32.37,32.46,54469.0,27.7855,27.8627,27.7598,27.837,54469.0
2019-08-27 15:40:00,32.46,32.54,32.44,32.5,89940.0,27.837,27.9056,27.8198,27.8713,89940.0
2019-08-27 15:50:00,32.51,32.57,32.45,32.47,197246.0,27.8798,27.9313,27.8284,27.8455,197246.0
2019-08-28 09:30:00,33.26,33.62,33.19,33.4,67989.0,28.523,28.8318,28.463,28.6431,67989.0
2019-08-28 09:40:00,33.37,33.45,33.22,33.32,34621.0,28.6174,28.686,28.4887,28.5745,34621.0
2019-08-28 09:50:00,33.34,33.5,33.31,33.47,43337.0,28.5916,28.7288,28.5659,28.7031,43337.0
2019-08-28 10:00:00,33.44,33.53,33.41,33.41,73757.0,28.6774,28.7546,28.6517,28.6517,73757.0
2019-08-28 10:10:00,33.43,33.48,33.14,33.26,58887.0,28.6688,28.7117,28.4201,28.523,58887.0
2019-08-28 10:20:00,33.26,33.38,33.25,33.37,48679.0,28.523,28.6259,28.5145,28.6174,48679.0
2019-08-28 10:30:00,33.37,33.52,33.37,33.48,37921.0,28.6174,28.746,28.6174,28.7117,37921.0
2019-08-28 10:40:00,33.48,33.65,33.43,33.59,35258.0,28.7117,28.8575,28.6688,28.806,35258.0
2019-08-28 10:50:00,33.6,33.66,33.47,33.58,41357.0,28.8146,28.8661,28.7031,28.7975,41357.0
2019-08-28 11:00:00,33.56,33.63,33.34,33.34,46647.0,28.7803,28.8403,28.5916,28.5916,46647.0
2019-08-28 11:10:00,33.35,33.59,33.35,33.49,35135.0,28.6002,28.806,28.6002,28.7203,35135.0
2019-08-28 11:20:00,33.48,33.69,33.48,33.69,33257.0,28.7117,28.8918,28.7117,28.8918,33257.0
2019-08-28 11:30:00,33.7,33.73,33.58,33.62,31223.0,28.9004,28.9261,28.7975,28.8318,31223.0
2019-08-28 11:40:00,33.61,33.82,33.61,33.81,54086.0,28.8232,29.0033,28.8232,28.9947,54086.0
2019-08-28 11:50:00,33.8,33.89,33.75,33.81,97582.0,28.9861,29.0633,28.9432,28.9947,97582.0
2019-08-28 12:00:00,33.84,33.9,33.78,33.9,45563.0,29.0204,29.0719,28.969,29.0719,45563.0
2019-08-28 12:10:00,33.9,34.07,33.9,34.04,59961.0,29.0719,29.2177,29.0719,29.1919,59961.0
2019-08-28 12:20:00,34.04,34.06,33.97,33.97,27643.0,29.1919,29.2091,29.1319,29.1319,27643.0
2019-08-28 12:30:00,33.97,33.98,33.89,33.96,38696.0,29.1319,29.1405,29.0633,29.1233,38696.0
2019-08-28 12:40:00,33.97,34.08,33.95,34.08,34632.0,29.1319,29.2262,29.1148,29.2262,34632.0
2019-08-28 12:50:00,34.07,34.18,34.02,34.14,23822.0,29.2177,29.312,29.1748,29.2777,23822.0
2019-08-28 13:00:00,34.15,34.15,33.95,33.96,29499.0,29.2863,29.2863,29.1148,29.1233,29499.0
2019-08-28 13:10:00,33.96,33.97,33.89,33.93,23369.0,29.1233,29.1319,29.0633,29.0976,23369.0
2019-08-28 13:20:00,33.93,33.99,33.93,33.98,24315.0,29.0976,29.1491,29.0976,29.1405,24315.0
2019-08-28 13:30:00,33.98,34.13,33.97,34.13,24728.0,29.1405,29.2691,29.1319,29.2691,24728.0
2019-08-28 13:40:00,34.13,34.27,34.11,34.17,50225.0,29.2691,29.3892,29.252,29.3034,50225.0
2019-08-28 13:50:00,34.18,34.25,34.16,34.19,19352.0,29.312,29.372,29.2948,29.3206,19352.0
2019-08-28 14:00:00,34.19,34.24,34.16,34.23,26042.0,29.3206,29.3635,29.2948,29.3549,26042.0
2019-08-28 14:10:00,34.25,34.26,34.18,34.26,20824.0,29.372,29.3806,29.312,29.3806,20824.0
2019-08-28 14:20:00,34.26,34.3,34.22,34.26,24216.0,29.3806,29.4149,29.3463,29.3806,24216.0
2019-08-28 14:30:00,34.25,34.25,34.14,34.17,19172.0,29.372,29.372,29.2777,29.3034,19172.0
2019-08-28 14:40:00,34.17,34.2,34.11,34.18,32435.0,29.3034,29.3292,29.252,29.312,32435.0
2019-08-28 14:50:00,34.19,34.26,34.17,34.22,45371.0,29.3206,29.3806,29.3034,29.3463,45371.0
2019-08-28 15:00:00,34.22,34.3,34.19,34.22,56623.0,29.3463,29.4149,29.3206,29.3463,56623.0
2019-08-28 15:10:00,34.22,34.25,34.18,34.23,36944.0,29.3463,29.372,29.312,29.3549,36944.0
2019-08-28 15:20:00,34.23,34.24,34.11,34.12,38261.0,29.3549,29.3635,29.252,29.2605,38261.0
2019-08-28 15:30:00,34.13,34.15,34.0,34.02,83420.0,29.2691,29.2863,29.1576,29.1748,83420.0
2019-08-28 15:40:00,34.02,34.03,33.95,33.98,86582.0,29.1748,29.1834,29.1148,29.1405,86582.0
2019-08-28 15:50:00,33.98,34.17,33.98,34.07,213314.0,29.1405,29.3034,29.1405,29.2177,213314.0
2019-08-29 09:30:00,34.35,34.63,34.35,34.6,49032.0,29.4578,29.6979,29.4578,29.6722,49032.0
2019-08-29 09:40:00,34.6,34.97,34.6,34.95,32348.0,29.6722,29.9895,29.6722,29.9723,32348.0
2019-08-29 09:50:00,34.99,35.1,34.87,35.09,62204.0,30.0066,30.101,29.9037,30.0924,62204.0
2019-08-29 10:00:00,35.1,35.29,35.05,35.27,52303.0,30.101,30.2639,30.0581,30.2468,52303.0
2019-08-29 10:10:00,35.27,35.3,35.11,35.22,88680.0,30.2468,30.2725,30.1095,30.2039,88680.0
2019-08-29 10:20:00,35.22,35.22,35.08,35.13,85956.0,30.2039,30.2039,30.0838,30.1267,85956.0
2019-08-29 10:30:00,35.15,35.21,34.9,35.17,53874.0,30.1438,30.1953,29.9295,30.161,53874.0
2019-08-29 10:40:00,35.15,35.27,35.13,35.23,59423.0,30.1438,30.2468,30.1267,30.2125,59423.0
2019-08-29 10:50:00,35.23,35.34,35.18,35.31,69391.0,30.2125,30.3068,30.1696,30.2811,69391.0
2019-08-29 11:00:00,35.33,35.36,35.17,35.18,40158.0,30.2982,30.3239,30.161,30.1696,40158.0
2019-08-29 11:10:00,35.19,35.4,35.17,35.4,20913.0,30.1782,30.3582,30.161,30.3582,20913.0
2019-08-29 11:20:00,35.42,35.45,35.3,35.32,28307.0,30.3754,30.4011,30.2725,30.2896,28307.0
2019-08-29 11:30:00,35.32,35.48,35.32,35.42,42940.0,30.2896,30.4268,30.2896,30.3754,42940.0
2019-08-29 11:40:00,35.43,35.43,35.34,35.35,23448.0,30.384,30.384,30.3068,30.3154,23448.0
2019-08-29 11:50:00,35.37,35.42,35.33,35.42,16959.0,30.3325,30.3754,30.2982,30.3754,16959.0
2019-08-29 12:00:00,35.42,35.48,35.38,35.44,25361.0,30.3754,30.4268,30.3411,30.3925,25361.0
2019-08-29 12:10:00,35.44,35.46,35.37,35.38,13655.0,30.3925,30.4097,30.3325,30.3411,13655.0
2019-08-29 12:20:00,35.38,35.41,35.36,35.38,11741.0,30.3411,30.3668,30.3239,30.3411,11741.0
2019-08-29 12:30:00,35.38,35.39,35.3,35.36,23724.0,30.3411,30.3497,30.2725,30.3239,23724.0
2019-08-29 12:40:00,35.36,35.38,35.33,35.35,13176.0,30.3239,30.3411,30.2982,30.3154,13176.0
2019-08-29 12:50:00,35.34,35.41,35.33,35.38,18585.0,30.3068,30.3668,30.2982,30.3411,18585.0
2019-08-29 13:00:00,35.36,35.39,35.34,35.34,28314.0,30.3239,30.3497,30.3068,30.3068,28314.0
2019-08-29 13:10:00,35.35,35.41,35.29,35.39,39962.0,30.3154,30.3668,30.2639,30.3497,39962.0
2019-08-29 13:20:00,35.4,35.4,35.28,35.3,38448.0,30.3582,30.3582,30.2553,30.2725,38448.0
2019-08-29 13:30:00,35.3,35.32,35.18,35.2,22146.0,30.2725,30.2896,30.1696,30.1867,22146.0
2019-08-29 13:40:00,35.2,35.26,35.14,35.2,36104.0,30.1867,30.2382,30.1353,30.1867,36104.0
2019-08-29 13:50:00,35.18,35.25,35.17,35.24,25787.0,30.1696,30.2296,30.161,30.221,25787.0
2019-08-29 14:00:00,35.24,35.33,35.23,35.29,12123.0,30.221,30.2982,30.2125,30.2639,12123.0
2019-08-29 14:10:00,35.3,35.34,35.26,35.34,25206.0,30.2725,30.3068,30.2382,30.3068,25206.0
2019-08-29 14:20:00,35.34,35.51,35.33,35.51,44553.0,30.3068,30.4526,30.2982,30.4526,44553.0
2019-08-29 14:30:00,35.5,35.5,35.43,35.47,23158.0,30.444,30.444,30.384,30.4183,23158.0
2019-08-29 14:40:00,35.46,35.59,35.46,35.49,77999.0,30.4097,30.5212,30.4097,30.4354,77999.0
2019-08-29 14:50:00,35.5,35.56,35.48,35.55,23922.0,30.444,30.4955,30.4268,30.4869,23922.0
2019-08-29 15:00:00,35.54,35.56,35.48,35.55,31866.0,30.4783,30.4955,30.4268,30.4869,31866.0
2019-08-29 15:10:00,35.55,35.58,35.5,35.53,23234.0,30.4869,30.5126,30.444,30.4697,23234.0
2019-08-29 15:20:00,35.53,35.53,35.47,35.48,25836.0,30.4697,30.4697,30.4183,30.4268,25836.0
2019-08-29 15:30:00,35.48,35.52,35.46,35.48,48644.0,30.4268,30.4612,30.4097,30.4268,48644.0
2019-08-29 15:40:00,35.48,35.5,35.45,35.48,60479.0,30.4268,30.444,30.4011,30.4268,60479.0
2019-08-29 15:50:00,35.48,35.57,35.47,35.51,154116.0,30.4268,30.504,30.4183,30.4526,154116.0
2019-08-30 09:30:00,35.78,35.95,35.6,35.9,31012.0,30.6841,30.8299,30.5298,30.787,31012.0
2019-08-30 09:40:00,35.85,36.04,35.83,35.96,40925.0,30.7442,30.9071,30.727,30.8385,40925.0
2019-08-30 09:50:00,35.94,36.13,35.93,36.02,73304.0,30.8213,30.9843,30.8128,30.8899,73304.0
2019-08-30 10:00:00,36.05,36.33,36.04,36.28,31095.0,30.9157,31.1558,30.9071,31.1129,31095.0
2019-08-30 10:10:00,36.29,36.34,36.14,36.14,43440.0,31.1215,31.1644,30.9929,30.9929,43440.0
2019-08-30 10:20:00,36.14,36.23,36.05,36.13,100318.0,30.9929,31.07,30.9157,30.9843,100318.0
2019-08-30 10:30:00,36.14,36.23,36.08,36.15,47017.0,30.9929,31.07,30.9414,31.0014,47017.0
2019-08-30 10:40:00,36.17,36.27,36.14,36.2,54366.0,31.0186,31.1043,30.9929,31.0443,54366.0
2019-08-30 10:50:00,36.2,36.24,36.0,36.06,118520.0,31.0443,31.0786,30.8728,30.9242,118520.0
2019-08-30 11:00:00,36.06,36.1,35.83,35.92,159671.0,30.9242,30.9585,30.727,30.8042,159671.0
2019-08-30 11:10:00,35.92,35.96,35.62,35.65,151022.0,30.8042,30.8385,30.5469,30.5726,151022.0
2019-08-30 11:20:00,35.64,35.77,35.61,35.77,77963.0,30.5641,30.6755,30.5383,30.6755,77963.0
2019-08-30 11:30:00,35.79,35.79,35.63,35.65,40068.0,30.6927,30.6927,30.5555,30.5726,40068.0
2019-08-30 11:40:00,35.66,35.72,35.61,35.69,35865.0,30.5812,30.6327,30.5383,30.6069,35865.0
2019-08-30 11:50:00,35.69,35.7,35.61,35.66,40428.0,30.6069,30.6155,30.5383,30.5812,40428.0
2019-08-30 12:00:00,35.7,35.7,35.54,35.55,25617.0,30.6155,30.6155,30.4783,30.4869,25617.0
2019-08-30 12:10:00,35.55,35.66,35.55,35.62,22748.0,30.4869,30.5812,30.4869,30.5469,22748.0
2019-08-30 12:20:00,35.63,35.66,35.57,35.65,35339.0,30.5555,30.5812,30.504,30.5726,35339.0
2019-08-30 12:30:00,35.64,35.69,35.62,35.66,22656.0,30.5641,30.6069,30.5469,30.5812,22656.0
2019-08-30 12:40:00,35.66,35.68,35.61,35.66,51858.0,30.5812,30.5984,30.5383,30.5812,51858.0
2019-08-30 12:50:00,35.66,35.78,35.64,35.76,25449.0,30.5812,30.6841,30.5641,30.667,25449.0
2019-08-30 13:00:00,35.76,35.85,35.71,35.83,16395.0,30.667,30.7442,30.6241,30.727,16395.0
2019-08-30 13:10:00,35.83,35.86,35.8,35.83,13682.0,30.727,30.7527,30.7013,30.727,13682.0
2019-08-30 13:20:00,35.82,35.85,35.75,35.75,15277.0,30.7184,30.7442,30.6584,30.6584,15277.0
2019-08-30 13:30:00,35.75,35.84,35.75,35.83,29812.0,30.6584,30.7356,30.6584,30.727,29812.0
2019-08-30 13:40:00,35.83,35.83,35.78,35.81,15447.0,30.727,30.727,30.6841,30.7099,15447.0
2019-08-30 13:50:00,35.81,35.85,35.78,35.8,28404.0,30.7099,30.7442,30.6841,30.7013,28404.0
2019-08-30 14:00:00,35.81,35.9,35.79,35.84,37206.0,30.7099,30.787,30.6927,30.7356,37206.0
2019-08-30 14:10:00,35.83,35.88,35.82,35.87,31418.0,30.727,30.7699,30.7184,30.7613,31418.0
2019-08-30 14:20:00,35.87,35.9,35.84,35.89,55562.0,30.7613,30.787,30.7356,30.7785,55562.0
2019-08-30 14:30:00,35.89,35.97,35.88,35.93,50760.0,30.7785,30.8471,30.7699,30.8128,50760.0
2019-08-30 14:40:00,35.92,35.95,35.88,35.95,40698.0,30.8042,30.8299,30.7699,30.8299,40698.0
2019-08-30 14:50:00,35.95,35.98,35.88,35.93,33506.0,30.8299,30.8556,30.7699,30.8128,33506.0
2019-08-30 15:00:00,35.93,35.97,35.92,35.96,64551.0,30.8128,30.8471,30.8042,30.8385,64551.0
2019-08-30 15:10:00,35.95,36.02,35.94,35.98,73820.0,30.8299,30.8899,30.8213,30.8556,73820.0
2019-08-30 15:20:00,35.99,36.17,35.98,36.16,83422.0,30.8642,31.0186,30.8556,31.01,83422.0
2019-08-30 15:30:00,36.16,36.17,36.03,36.05,108227.0,31.01,31.0186,30.8985,30.9157,108227.0
2019-08-30 15:40:00,36.06,36.12,36.05,36.09,155629.0,30.9242,30.9757,30.9157,30.95,155629.0
2019-08-30 15:50:00,36.08,36.15,36.06,36.12,357467.0,30.9414,31.0014,30.9242,30.9757,357467.0
2019-09-03 09:30:00,35.47,35.56,34.95,35.21,59469.0,30.4183,30.4955,29.9723,30.1953,59469.0
2019-09-03 09:40:00,35.14,35.27,35.05,35.15,25973.0,30.1353,30.2468,30.0581,30.1438,25973.0
2019-09-03 09:50:00,35.17,35.22,34.97,34.98,26951.0,30.161,30.2039,29.9895,29.9981,26951.0
2019-09-03 10:00:00,34.95,34.98,34.74,34.84,20257.0,29.9723,29.9981,29.7922,29.878,20257.0
2019-09-03 10:10:00,34.84,34.93,34.77,34.82,20482.0,29.878,29.9552,29.818,29.8608,20482.0
2019-09-03 10:20:00,34.84,34.9,34.74,34.82,9806.0,29.878,29.9295,29.7922,29.8608,9806.0
2019-09-03 10:30:00,34.84,34.86,34.7,34.85,20701.0,29.878,29.8952,29.7579,29.8866,20701.0
2019-09-03 10:40:00,34.87,35.0,34.8,34.9,33638.0,29.9037,30.0152,29.8437,29.9295,33638.0
2019-09-03 10:50:00,34.9,35.02,34.86,34.92,16036.0,29.9295,30.0324,29.8952,29.9466,16036.0
2019-09-03 11:00:00,34.9,34.98,34.87,34.89,12417.0,29.9295,29.9981,29.9037,29.9209,12417.0
2019-09-03 11:10:00,34.85,34.86,34.72,34.83,16505.0,29.8866,29.8952,29.7751,29.8694,16505.0
2019-09-03 11:20:00,34.82,35.02,34.81,35.0,79358.0,29.8608,30.0324,29.8523,30.0152,79358.0
2019-09-03 11:30:00,35.0,35.05,34.94,34.99,19274.0,30.0152,30.0581,29.9638,30.0066,19274.0
2019-09-03 11:40:00,35.01,35.01,34.89,34.94,55443.0,30.0238,30.0238,29.9209,29.9638,55443.0
2019-09-03 11:50:00,34.94,34.96,34.85,34.85,41967.0,29.9638,29.9809,29.8866,29.8866,41967.0
2019-09-03 12:00:00,34.84,34.96,34.82,34.9,57419.0,29.878,29.9809,29.8608,29.9295,57419.0
2019-09-03 12:10:00,34.91,34.94,34.89,34.91,63041.0,29.938,29.9638,29.9209,29.938,63041.0
2019-09-03 12:20:00,34.91,34.93,34.89,34.9,32508.0,29.938,29.9552,29.9209,29.9295,32508.0
2019-09-03 12:30:00,34.9,35.0,34.88,34.9,42713.0,29.9295,30.0152,29.9123,29.9295,42713.0
2019-09-03 12:40:00,34.92,34.98,34.91,34.94,21615.0,29.9466,29.9981,29.938,29.9638,21615.0
2019-09-03 12:50:00,34.95,34.95,34.78,34.81,18913.0,29.9723,29.9723,29.8265,29.8523,18913.0
2019-09-03 13:00:00,34.81,34.92,34.81,34.91,26816.0,29.8523,29.9466,29.8523,29.938,26816.0
2019-09-03 13:10:00,34.91,34.93,34.87,34.92,23989.0,29.938,29.9552,29.9037,29.9466,23989.0
2019-09-03 13:20:00,34.92,34.98,34.91,34.98,26514.0,29.9466,29.9981,29.938,29.9981,26514.0
2019-09-03 13:30:00,34.98,35.0,34.91,34.97,27185.0,29.9981,30.0152,29.938,29.9895,27185.0
2019-09-03 13:40:00,34.97,35.0,34.91,35.0,30777.0,29.9895,30.0152,29.938,30.0152,30777.0
2019-09-03 13:50:00,35.01,35.1,34.97,35.09,25398.0,30.0238,30.101,29.9895,30.0924,25398.0
2019-09-03 14:00:00,35.08,35.18,35.08,35.13,23477.0,30.0838,30.1696,30.0838,30.1267,23477.0
2019-09-03 14:10:00,35.14,35.25,35.13,35.21,38565.0,30.1353,30.2296,30.1267,30.1953,38565.0
2019-09-03 14:20:00,35.21,35.31,35.21,35.29,24528.0,30.1953,30.2811,30.1953,30.2639,24528.0
2019-09-03 14:30:00,35.28,35.33,35.24,35.25,34486.0,30.2553,30.2982,30.221,30.2296,34486.0
2019-09-03 14:40:00,35.24,35.28,35.22,35.26,27331.0,30.221,30.2553,30.2039,30.2382,27331.0
2019-09-03 14:50:00,35.26,35.31,35.13,35.21,63853.0,30.2382,30.2811,30.1267,30.1953,63853.0
2019-09-03 15:00:00,35.21,35.26,35.16,35.17,27114.0,30.1953,30.2382,30.1524,30.161,27114.0
2019-09-03 15:10:00,35.17,35.22,35.12,35.2,55530.0,30.161,30.2039,30.1181,30.1867,55530.0
2019-09-03 15:20:00,35.2,35.31,35.16,35.18,86688.0,30.1867,30.2811,30.1524,30.1696,86688.0
2019-09-03 15:30:00,35.18,35.25,35.18,35.23,32234.0,30.1696,30.2296,30.1696,30.2125,32234.0
2019-09-03 15:40:00,35.23,35.29,35.21,35.26,64731.0,30.2125,30.2639,30.1953,30.2382,64731.0
2019-09-03 15:50:00,35.26,35.35,35.14,35.19,233590.0,30.2382,30.3154,30.1353,30.1782,233590.0
2019-09-04 09:30:00,35.8,36.03,35.7,35.92,44454.0,30.7013,30.8985,30.6155,30.8042,44454.0
2019-09-04 09:40:00,35.9,36.12,35.88,36.02,38856.0,30.787,30.9757,30.7699,30.8899,38856.0
2019-09-04 09:50:00,36.03,36.09,35.95,36.03,34778.0,30.8985,30.95,30.8299,30.8985,34778.0
2019-09-04 10:00:00,36.0,36.14,35.98,36.09,47320.0,30.8728,30.9929,30.8556,30.95,47320.0
2019-09-04 10:10:00,36.11,36.12,35.95,35.98,40610.0,30.9671,30.9757,30.8299,30.8556,40610.0
2019-09-04 10:20:00,36.01,36.1,35.96,36.01,30345.0,30.8814,30.9585,30.8385,30.8814,30345.0
2019-09-04 10:30:00,36.01,36.05,35.98,36.01,21986.0,30.8814,30.9157,30.8556,30.8814,21986.0
2019-09-04 10:40:00,35.99,36.09,35.97,36.04,26752.0,30.8642,30.95,30.8471,30.9071,26752.0
2019-09-04 10:50:00,36.0,36.14,36.0,36.05,20911.0,30.8728,30.9929,30.8728,30.9157,20911.0
2019-09-04 11:00:00,36.02,36.06,35.97,36.02,11949.0,30.8899,30.9242,30.8471,30.8899,11949.0
2019-09-04 11:10:00,36.01,36.12,36.01,36.09,15723.0,30.8814,30.9757,30.8814,30.95,15723.0
2019-09-04 11:20:00,36.08,36.17,36.08,36.14,21401.0,30.9414,31.0186,30.9414,30.9929,21401.0
2019-09-04 11:30:00,36.14,36.18,36.12,36.15,20827.0,30.9929,31.0272,30.9757,31.0014,20827.0
2019-09-04 11:40:00,36.16,36.21,36.15,36.16,16436.0,31.01,31.0529,31.0014,31.01,16436.0
2019-09-04 11:50:00,36.16,36.17,36.03,36.1,16460.0,31.01,31.0186,30.8985,30.9585,16460.0
2019-09-04 12:00:00,36.1,36.16,36.07,36.16,15329.0,30.9585,31.01,30.9328,31.01,15329.0
2019-09-04 12:10:00,36.14,36.16,36.01,36.08,20633.0,30.9929,31.01,30.8814,30.9414,20633.0
2019-09-04 12:20:00,36.09,36.17,36.08,36.15,18147.0,30.95,31.0186,30.9414,31.0014,18147.0
2019-09-04 12:30:00,36.17,36.27,36.16,36.23,15040.0,31.0186,31.1043,31.01,31.07,15040.0
2019-09-04 12:40:00,36.23,36.25,36.19,36.25,18643.0,31.07,31.0872,31.0357,31.0872,18643.0
2019-09-04 12:50:00,36.24,36.24,36.14,36.22,11855.0,31.0786,31.0786,30.9929,31.0615,11855.0
2019-09-04 13:00:00,36.2,36.36,36.2,36.36,24405.0,31.0443,31.1815,31.0443,31.1815,24405.0
2019-09-04 13:10:00,36.35,36.47,36.35,36.41,21731.0,31.1729,31.2759,31.1729,31.2244,21731.0
2019-09-04 13:20:00,36.41,36.48,36.41,36.46,9182.0,31.2244,31.2844,31.2244,31.2673,9182.0
2019-09-04 13:30:00,36.46,36.5,36.45,36.5,11043.0,31.2673,31.3016,31.2587,31.3016,11043.0
2019-09-04 13:40:00,36.5,36.54,36.46,36.47,19969.0,31.3016,31.3359,31.2673,31.2759,19969.0
2019-09-04 13:50:00,36.47,36.52,36.47,36.49,9995.0,31.2759,31.3187,31.2759,31.293,9995.0
2019-09-04 14:00:00,36.51,36.56,36.4,36.4,38351.0,31.3102,31.353,31.2158,31.2158,38351.0
2019-09-04 14:10:00,36.4,36.4,36.32,36.39,14148.0,31.2158,31.2158,31.1472,31.2072,14148.0
2019-09-04 14:20:00,36.4,36.46,36.36,36.44,25298.0,31.2158,31.2673,31.1815,31.2501,25298.0
2019-09-04 14:30:00,36.42,36.43,36.32,36.32,26397.0,31.233,31.2415,31.1472,31.1472,26397.0
2019-09-04 14:40:00,36.32,36.36,36.28,36.36,30881.0,31.1472,31.1815,31.1129,31.1815,30881.0
2019-09-04 14:50:00,36.34,36.4,36.31,36.37,30635.0,31.1644,31.2158,31.1386,31.1901,30635.0
2019-09-04 15:00:00,36.37,36.41,36.35,36.41,26309.0,31.1901,31.2244,31.1729,31.2244,26309.0
2019-09-04 15:10:00,36.41,36.44,36.33,36.34,34931.0,31.2244,31.2501,31.1558,31.1644,34931.0
2019-09-04 15:20:00,36.34,36.35,36.28,36.28,26780.0,31.1644,31.1729,31.1129,31.1129,26780.0
2019-09-04 15:30:00,36.29,36.29,36.22,36.22,44261.0,31.1215,31.1215,31.0615,31.0615,44261.0
2019-09-04 15:40:00,36.21,36.26,36.2,36.23,69861.0,31.0529,31.0958,31.0443,31.07,69861.0
2019-09-04 15:50:00,36.23,36.33,36.18,36.3,225950.0,31.07,31.1558,31.0272,31.1301,225950.0
2019-09-05 09:30:00,36.67,37.22,36.67,36.91,43811.0,31.4474,31.919,31.4474,31.6532,43811.0
2019-09-05 09:40:00,36.93,37.17,36.92,37.08,34621.0,31.6703,31.8762,31.6618,31.799,34621.0
2019-09-05 09:50:00,37.1,37.16,37.03,37.12,38446.0,31.8161,31.8676,31.7561,31.8333,38446.0
2019-09-05 10:00:00,37.12,37.37,37.12,37.25,91738.0,31.8333,32.0477,31.8333,31.9448,91738.0
2019-09-05 10:10:00,37.23,37.44,37.23,37.41,113020.0,31.9276,32.1077,31.9276,32.082,113020.0
2019-09-05 10:20:00,37.42,37.5,37.35,37.41,30963.0,32.0906,32.1592,32.0305,32.082,30963.0
2019-09-05 10:30:00,37.43,37.49,37.35,37.38,41661.0,32.0991,32.1506,32.0305,32.0562,41661.0
2019-09-05 10:40:00,37.38,37.39,37.14,37.14,53924.0,32.0562,32.0648,31.8504,31.8504,53924.0
2019-09-05 10:50:00,37.15,37.16,36.94,36.98,24173.0,31.859,31.8676,31.6789,31.7132,24173.0
2019-09-05 11:00:00,37.04,37.3,36.99,37.23,57801.0,31.7647,31.9876,31.7218,31.9276,57801.0
2019-09-05 11:10:00,37.21,37.32,37.19,37.23,20257.0,31.9105,32.0048,31.8933,31.9276,20257.0
2019-09-05 11:20:00,37.22,37.26,37.17,37.2,36222.0,31.919,31.9533,31.8762,31.9019,36222.0
2019-09-05 11:30:00,37.19,37.36,37.16,37.36,35186.0,31.8933,32.0391,31.8676,32.0391,35186.0
2019-09-05 11:40:00,37.36,37.46,37.34,37.43,23069.0,32.0391,32.1249,32.0219,32.0991,23069.0
2019-09-05 11:50:00,37.44,37.46,37.31,37.33,26063.0,32.1077,32.1249,31.9962,32.0134,26063.0
2019-09-05 12:00:00,37.34,37.37,37.23,37.23,35086.0,32.0219,32.0477,31.9276,31.9276,35086.0
2019-09-05 12:10:00,37.23,37.34,37.21,37.29,18366.0,31.9276,32.0219,31.9105,31.9791,18366.0
2019-09-05 12:20:00,37.3,37.33,37.25,37.25,17536.0,31.9876,32.0134,31.9448,31.9448,17536.0
2019-09-05 12:30:00,37.25,37.25,37.06,37.11,16373.0,31.9448,31.9448,31.7818,31.8247,16373.0
2019-09-05 12:40:00,37.1,37.13,37.06,37.11,23194.0,31.8161,31.8419,31.7818,31.8247,23194.0
2019-09-05 12:50:00,37.11,37.12,37.06,37.08,18630.0,31.8247,31.8333,31.7818,31.799,18630.0
2019-09-05 13:00:00,37.09,37.11,36.95,36.98,25998.0,31.8075,31.8247,31.6875,31.7132,25998.0
2019-09-05 13:10:00,36.98,37.08,36.98,37.08,15286.0,31.7132,31.799,31.7132,31.799,15286.0
2019-09-05 13:20:00,37.08,37.13,37.06,37.13,15535.0,31.799,31.8419,31.7818,31.8419,15535.0
2019-09-05 13:30:00,37.12,37.14,37.09,37.11,22902.0,31.8333,31.8504,31.8075,31.8247,22902.0
2019-09-05 13:40:00,37.12,37.17,37.07,37.14,20317.0,31.8333,31.8762,31.7904,31.8504,20317.0
2019-09-05 13:50:00,37.15,37.2,37.11,37.14,28867.0,31.859,31.9019,31.8247,31.8504,28867.0
2019-09-05 14:00:00,37.14,37.14,36.97,36.98,32404.0,31.8504,31.8504,31.7046,31.7132,32404.0
2019-09-05 14:10:00,36.98,37.01,36.86,36.86,31871.0,31.7132,31.7389,31.6103,31.6103,31871.0
2019-09-05 14:20:00,36.87,36.89,36.74,36.86,35058.0,31.6189,31.636,31.5074,31.6103,35058.0
2019-09-05 14:30:00,36.86,36.9,36.75,36.79,287646.0,31.6103,31.6446,31.516,31.5503,287646.0
2019-09-05 14:40:00,36.78,36.82,36.72,36.73,26907.0,31.5417,31.576,31.4902,31.4988,26907.0
2019-09-05 14:50:00,36.74,36.75,36.6,36.61,49754.0,31.5074,31.516,31.3873,31.3959,49754.0
2019-09-05 15:00:00,36.6,36.69,36.57,36.61,43679.0,31.3873,31.4645,31.3616,31.3959,43679.0
2019-09-05 15:10:00,36.61,36.7,36.6,36.7,31570.0,31.3959,31.4731,31.3873,31.4731,31570.0
2019-09-05 15:20:00,36.69,36.79,36.68,36.77,38591.0,31.4645,31.5503,31.4559,31.5331,38591.0
2019-09-05 15:30:00,36.77,36.85,36.76,36.77,57920.0,31.5331,31.6017,31.5245,31.5331,57920.0
2019-09-05 15:40:00,36.78,36.78,36.69,36.72,68908.0,31.5417,31.5417,31.4645,31.4902,68908.0
2019-09-05 15:50:00,36.71,36.78,36.63,36.76,272754.0,31.4817,31.5417,31.4131,31.5245,272754.0
2019-09-06 09:30:00,36.53,36.67,35.96,36.28,23584.0,31.3273,31.4474,30.8385,31.1129,23584.0
2019-09-06 09:40:00,36.27,36.34,36.11,36.3,21597.0,31.1043,31.1644,30.9671,31.1301,21597.0
2019-09-06 09:50:00,36.26,36.28,36.15,36.22,17599.0,31.0958,31.1129,31.0014,31.0615,17599.0
2019-09-06 10:00:00,36.25,36.34,36.22,36.33,27670.0,31.0872,31.1644,31.0615,31.1558,27670.0
2019-09-06 10:10:00,36.33,36.46,36.31,36.45,25721.0,31.1558,31.2673,31.1386,31.2587,25721.0
2019-09-06 10:20:00,36.44,36.55,36.4,36.51,12932.0,31.2501,31.3445,31.2158,31.3102,12932.0
2019-09-06 10:30:00,36.53,36.56,36.38,36.38,24746.0,31.3273,31.353,31.1987,31.1987,24746.0
2019-09-06 10:40:00,36.38,36.62,36.38,36.55,16033.0,31.1987,31.4045,31.1987,31.3445,16033.0
2019-09-06 10:50:00,36.55,36.63,36.5,36.62,9828.0,31.3445,31.4131,31.3016,31.4045,9828.0
2019-09-06 11:00:00,36.65,36.73,36.61,36.72,25395.0,31.4302,31.4988,31.3959,31.4902,25395.0
2019-09-06 11:10:00,36.71,36.82,36.71,36.75,31345.0,31.4817,31.576,31.4817,31.516,31345.0
2019-09-06 11:20:00,36.75,36.93,36.7,36.91,93020.0,31.516,31.6703,31.4731,31.6532,93020.0
2019-09-06 11:30:00,36.91,36.94,36.83,36.92,32789.0,31.6532,31.6789,31.5846,31.6618,32789.0
2019-09-06 11:40:00,36.93,37.04,36.91,37.01,25103.0,31.6703,31.7647,31.6532,31.7389,25103.0
2019-09-06 11:50:00,37.01,37.11,37.0,37.03,28565.0,31.7389,31.8247,31.7304,31.7561,28565.0
2019-09-06 12:00:00,37.02,37.08,37.0,37.03,18727.0,31.7475,31.799,31.7304,31.7561,18727.0
2019-09-06 12:10:00,37.03,37.1,37.01,37.05,35178.0,31.7561,31.8161,31.7389,31.7732,35178.0
2019-09-06 12:20:00,37.06,37.06,36.99,37.02,20947.0,31.7818,31.7818,31.7218,31.7475,20947.0
2019-09-06 12:30:00,37.02,37.03,36.92,37.02,13551.0,31.7475,31.7561,31.6618,31.7475,13551.0
2019-09-06 12:40:00,37.02,37.06,36.99,36.99,18198.0,31.7475,31.7818,31.7218,31.7218,18198.0
2019-09-06 12:50:00,36.98,37.03,36.98,37.02,19145.0,31.7132,31.7561,31.7132,31.7475,19145.0
2019-09-06 13:00:00,37.02,37.12,37.02,37.04,91080.0,31.7475,31.8333,31.7475,31.7647,91080.0
2019-09-06 13:10:00,37.04,37.11,36.95,37.09,127246.0,31.7647,31.8247,31.6875,31.8075,127246.0
2019-09-06 13:20:00,37.09,37.15,37.07,37.14,27277.0,31.8075,31.859,31.7904,31.8504,27277.0
2019-09-06 13:30:00,37.14,37.29,37.14,37.2,26673.0,31.8504,31.9791,31.8504,31.9019,26673.0
2019-09-06 13:40:00,37.2,37.2,37.15,37.2,31308.0,31.9019,31.9019,31.859,31.9019,31308.0
2019-09-06 13:50:00,37.19,37.22,37.16,37.21,31210.0,31.8933,31.919,31.8676,31.9105,31210.0
2019-09-06 14:00:00,37.21,37.23,37.13,37.21,83819.0,31.9105,31.9276,31.8419,31.9105,83819.0
2019-09-06 14:10:00,37.21,37.36,37.2,37.32,98136.0,31.9105,32.0391,31.9019,32.0048,98136.0
2019-09-06 14:20:00,37.32,37.36,37.29,37.34,32468.0,32.0048,32.0391,31.9791,32.0219,32468.0
2019-09-06 14:30:00,37.34,37.37,37.29,37.31,43091.0,32.0219,32.0477,31.9791,31.9962,43091.0
2019-09-06 14:40:00,37.31,37.36,37.26,37.36,38222.0,31.9962,32.0391,31.9533,32.0391,38222.0
2019-09-06 14:50:00,37.36,37.36,37.26,37.3,35156.0,32.0391,32.0391,31.9533,31.9876,35156.0
2019-09-06 15:00:00,37.3,37.37,37.27,37.32,46439.0,31.9876,32.0477,31.9619,32.0048,46439.0
2019-09-06 15:10:00,37.33,37.47,37.33,37.46,66775.0,32.0134,32.1334,32.0134,32.1249,66775.0
2019-09-06 15:20:00,37.45,37.45,37.36,37.38,35939.0,32.1163,32.1163,32.0391,32.0562,35939.0
2019-09-06 15:30:00,37.36,37.39,37.25,37.31,60962.0,32.0391,32.0648,31.9448,31.9962,60962.0
2019-09-06 15:40:00,37.32,37.41,37.29,37.41,103912.0,32.0048,32.082,31.9791,32.082,103912.0
2019-09-06 15:50:00,37.4,37.52,37.36,37.48,532519.0,32.0734,32.1763,32.0391,32.142,532519.0
2019-09-09 09:30:00,38.0,38.05,37.84,38.05,51474.0,32.5879,32.6308,32.4507,32.6308,51474.0
2019-09-09 09:40:00,38.05,38.47,38.05,38.47,31859.0,32.6308,32.991,32.6308,32.991,31859.0
2019-09-09 09:50:00,38.48,38.64,38.46,38.61,72013.0,32.9996,33.1368,32.9824,33.1111,72013.0
2019-09-09 10:00:00,38.62,38.66,38.45,38.64,94200.0,33.1196,33.1539,32.9739,33.1368,94200.0
2019-09-09 10:10:00,38.65,38.7,38.52,38.52,34982.0,33.1454,33.1882,33.0339,33.0339,34982.0
2019-09-09 10:20:00,38.53,38.64,38.52,38.55,25681.0,33.0425,33.1368,33.0339,33.0596,25681.0
2019-09-09 10:30:00,38.57,38.64,38.48,38.62,39521.0,33.0768,33.1368,32.9996,33.1196,39521.0
2019-09-09 10:40:00,38.62,38.69,38.52,38.6,36110.0,33.1196,33.1797,33.0339,33.1025,36110.0
2019-09-09 10:50:00,38.59,38.78,38.59,38.73,30845.0,33.0939,33.2569,33.0939,33.214,30845.0
2019-09-09 11:00:00,38.74,38.85,38.71,38.82,34465.0,33.2226,33.3169,33.1968,33.2912,34465.0
2019-09-09 11:10:00,38.82,38.86,38.76,38.79,37121.0,33.2912,33.3255,33.2397,33.2654,37121.0
2019-09-09 11:20:00,38.81,38.99,38.81,38.99,40790.0,33.2826,33.4369,33.2826,33.4369,40790.0
2019-09-09 11:30:00,38.98,39.06,38.96,39.0,39728.0,33.4284,33.497,33.4112,33.4455,39728.0
2019-09-09 11:40:00,38.99,39.11,38.96,39.11,32166.0,33.4369,33.5399,33.4112,33.5399,32166.0
2019-09-09 11:50:00,39.11,39.24,39.11,39.21,57092.0,33.5399,33.6513,33.5399,33.6256,57092.0
2019-09-09 12:00:00,39.2,39.27,39.09,39.27,60249.0,33.617,33.6771,33.5227,33.6771,60249.0
2019-09-09 12:10:00,39.27,39.29,39.13,39.13,61068.0,33.6771,33.6942,33.557,33.557,61068.0
2019-09-09 12:20:00,39.13,39.13,38.93,38.98,65433.0,33.557,33.557,33.3855,33.4284,65433.0
2019-09-09 12:30:00,38.97,38.98,38.76,38.81,21709.0,33.4198,33.4284,33.2397,33.2826,21709.0
2019-09-09 12:40:00,38.81,38.91,38.8,38.82,23083.0,33.2826,33.3683,33.274,33.2912,23083.0
2019-09-09 12:50:00,38.84,38.91,38.82,38.91,23474.0,33.3083,33.3683,33.2912,33.3683,23474.0
2019-09-09 13:00:00,38.91,38.96,38.89,38.91,39181.0,33.3683,33.4112,33.3512,33.3683,39181.0
2019-09-09 13:10:00,38.91,38.91,38.83,38.88,50922.0,33.3683,33.3683,33.2997,33.3426,50922.0
2019-09-09 13:20:00,38.88,38.9,38.81,38.89,29703.0,33.3426,33.3598,33.2826,33.3512,29703.0
2019-09-09 13:30:00,38.89,38.96,38.88,38.91,24416.0,33.3512,33.4112,33.3426,33.3683,24416.0
2019-09-09 13:40:00,38.91,38.99,38.85,38.97,45344.0,33.3683,33.4369,33.3169,33.4198,45344.0
2019-09-09 13:50:00,38.97,39.05,38.95,38.98,42277.0,33.4198,33.4884,33.4026,33.4284,42277.0
2019-09-09 14:00:00,38.98,39.0,38.88,38.9,20095.0,33.4284,33.4455,33.3426,33.3598,20095.0
2019-09-09 14:10:00,38.91,38.96,38.9,38.92,22672.0,33.3683,33.4112,33.3598,33.3769,22672.0
2019-09-09 14:20:00,38.91,38.94,38.84,38.9,29597.0,33.3683,33.3941,33.3083,33.3598,29597.0
2019-09-09 14:30:00,38.89,38.89,38.82,38.86,57228.0,33.3512,33.3512,33.2912,33.3255,57228.0
2019-09-09 14:40:00,38.87,39.06,38.83,39.0,56961.0,33.334,33.497,33.2997,33.4455,56961.0
2019-09-09 14:50:00,38.99,39.07,38.98,39.05,51228.0,33.4369,33.5056,33.4284,33.4884,51228.0
2019-09-09 15:00:00,39.05,39.16,39.01,39.12,53625.0,33.4884,33.5827,33.4541,33.5484,53625.0
2019-09-09 15:10:00,39.13,39.17,39.09,39.12,42107.0,33.557,33.5913,33.5227,33.5484,42107.0
2019-09-09 15:20:00,39.12,39.25,39.08,39.19,47122.0,33.5484,33.6599,33.5141,33.6085,47122.0
2019-09-09 15:30:00,39.2,39.21,39.08,39.18,52659.0,33.617,33.6256,33.5141,33.5999,52659.0
2019-09-09 15:40:00,39.18,39.24,39.15,39.23,89304.0,33.5999,33.6513,33.5742,33.6428,89304.0
2019-09-09 15:50:00,39.22,39.33,39.21,39.31,255139.0,33.6342,33.7285,33.6256,33.7114,255139.0
2019-09-10 09:30:00,39.3,39.9,39.12,39.54,95631.0,33.7028,34.2173,33.5484,33.9086,95631.0
2019-09-10 09:40:00,39.54,39.95,39.51,39.71,62934.0,33.9086,34.2602,33.8829,34.0544,62934.0
2019-09-10 09:50:00,39.72,39.85,39.58,39.78,98460.0,34.063,34.1745,33.9429,34.1144,98460.0
2019-09-10 10:00:00,39.77,39.85,39.74,39.76,76087.0,34.1059,34.1745,34.0801,34.0973,76087.0
2019-09-10 10:10:00,39.76,39.96,39.72,39.81,63722.0,34.0973,34.2688,34.063,34.1402,63722.0
2019-09-10 10:20:00,39.81,39.94,39.76,39.85,74679.0,34.1402,34.2516,34.0973,34.1745,74679.0
2019-09-10 10:30:00,39.88,39.9,39.53,39.53,55053.0,34.2002,34.2173,33.9,33.9,55053.0
2019-09-10 10:40:00,39.52,39.59,39.49,39.52,45131.0,33.8915,33.9515,33.8657,33.8915,45131.0
2019-09-10 10:50:00,39.52,39.56,39.45,39.53,63917.0,33.8915,33.9258,33.8314,33.9,63917.0
2019-09-10 11:00:00,39.52,39.72,39.52,39.67,24880.0,33.8915,34.063,33.8915,34.0201,24880.0
2019-09-10 11:10:00,39.66,39.71,39.57,39.59,32523.0,34.0115,34.0544,33.9343,33.9515,32523.0
2019-09-10 11:20:00,39.59,39.65,39.58,39.58,25173.0,33.9515,34.0029,33.9429,33.9429,25173.0
2019-09-10 11:30:00,39.59,39.67,39.57,39.64,167954.0,33.9515,34.0201,33.9343,33.9944,167954.0
2019-09-10 11:40:00,39.64,39.81,39.64,39.77,54312.0,33.9944,34.1402,33.9944,34.1059,54312.0
2019-09-10 11:50:00,39.78,39.85,39.67,39.68,43381.0,34.1144,34.1745,34.0201,34.0287,43381.0
2019-09-10 12:00:00,39.69,39.72,39.17,39.42,139784.0,34.0373,34.063,33.5913,33.8057,139784.0
2019-09-10 12:10:00,39.41,39.6,39.41,39.57,22794.0,33.7971,33.9601,33.7971,33.9343,22794.0
2019-09-10 12:20:00,39.56,39.56,39.45,39.51,48507.0,33.9258,33.9258,33.8314,33.8829,48507.0
2019-09-10 12:30:00,39.5,39.56,39.45,39.51,122873.0,33.8743,33.9258,33.8314,33.8829,122873.0
2019-09-10 12:40:00,39.51,39.53,39.45,39.48,129334.0,33.8829,33.9,33.8314,33.8572,129334.0
2019-09-10 12:50:00,39.49,39.5,39.45,39.46,24119.0,33.8657,33.8743,33.8314,33.84,24119.0
2019-09-10 13:00:00,39.47,39.5,39.35,39.41,48686.0,33.8486,33.8743,33.7457,33.7971,48686.0
2019-09-10 13:10:00,39.41,39.49,39.4,39.48,99293.0,33.7971,33.8657,33.7886,33.8572,99293.0
2019-09-10 13:20:00,39.48,39.6,39.45,39.48,47400.0,33.8572,33.9601,33.8314,33.8572,47400.0
2019-09-10 13:30:00,39.48,39.55,39.47,39.52,127969.0,33.8572,33.9172,33.8486,33.8915,127969.0
2019-09-10 13:40:00,39.51,39.53,39.47,39.49,23901.0,33.8829,33.9,33.8486,33.8657,23901.0
2019-09-10 13:50:00,39.5,39.52,39.36,39.36,139632.0,33.8743,33.8915,33.7543,33.7543,139632.0
2019-09-10 14:00:00,39.35,39.37,39.11,39.11,99333.0,33.7457,33.7628,33.5399,33.5399,99333.0
2019-09-10 14:10:00,39.12,39.12,38.95,39.0,58275.0,33.5484,33.5484,33.4026,33.4455,58275.0
2019-09-10 14:20:00,39.0,39.04,38.83,38.86,88852.0,33.4455,33.4798,33.2997,33.3255,88852.0
2019-09-10 14:30:00,38.87,38.95,38.81,38.94,40473.0,33.334,33.4026,33.2826,33.3941,40473.0
2019-09-10 14:40:00,38.95,38.95,38.86,38.87,32999.0,33.4026,33.4026,33.3255,33.334,32999.0
2019-09-10 14:50:00,38.87,39.02,38.8,38.9,124376.0,33.334,33.4627,33.274,33.3598,124376.0
2019-09-10 15:00:00,38.91,39.01,38.84,38.84,43324.0,33.3683,33.4541,33.3083,33.3083,43324.0
2019-09-10 15:10:00,38.84,38.94,38.84,38.93,38502.0,33.3083,33.3941,33.3083,33.3855,38502.0
2019-09-10 15:20:00,38.93,38.93,38.8,38.89,74833.0,33.3855,33.3855,33.274,33.3512,74833.0
2019-09-10 15:30:00,38.9,38.98,38.89,38.97,75650.0,33.3598,33.4284,33.3512,33.4198,75650.0
2019-09-10 15:40:00,38.98,39.03,38.95,39.01,105872.0,33.4284,33.4712,33.4026,33.4541,105872.0
2019-09-10 15:50:00,39.01,39.15,38.96,39.1,296233.0,33.4541,33.5742,33.4112,33.5313,296233.0
2019-09-11 09:30:00,39.35,39.63,38.81,39.08,43799.0,33.7457,33.9858,33.2826,33.5141,43799.0
2019-09-11 09:40:00,39.08,39.81,39.03,39.72,45607.0,33.5141,34.1402,33.4712,34.063,45607.0
2019-09-11 09:50:00,39.81,40.07,39.72,39.81,41265.0,34.1402,34.3631,34.063,34.1402,41265.0
2019-09-11 10:00:00,39.85,40.06,39.85,39.98,27543.0,34.1745,34.3546,34.1745,34.2859,27543.0
2019-09-11 10:10:00,40.02,40.05,39.92,39.92,20236.0,34.3203,34.346,34.2345,34.2345,20236.0
2019-09-11 10:20:00,39.92,40.02,39.88,40.0,24345.0,34.2345,34.3203,34.2002,34.3031,24345.0
2019-09-11 10:30:00,40.0,40.01,39.73,39.91,23086.0,34.3031,34.3117,34.0716,34.2259,23086.0
2019-09-11 10:40:00,39.94,40.01,39.89,39.94,29929.0,34.2516,34.3117,34.2088,34.2516,29929.0
2019-09-11 10:50:00,39.95,40.08,39.93,40.01,31952.0,34.2602,34.3717,34.2431,34.3117,31952.0
2019-09-11 11:00:00,40.01,40.07,39.92,39.95,11931.0,34.3117,34.3631,34.2345,34.2602,11931.0
2019-09-11 11:10:00,39.98,40.0,39.8,39.89,18148.0,34.2859,34.3031,34.1316,34.2088,18148.0
2019-09-11 11:20:00,39.88,39.89,39.56,39.58,24162.0,34.2002,34.2088,33.9258,33.9429,24162.0
2019-09-11 11:30:00,39.58,39.84,39.58,39.64,17395.0,33.9429,34.1659,33.9429,33.9944,17395.0
2019-09-11 11:40:00,39.6,39.61,38.89,38.9,84721.0,33.9601,33.9686,33.3512,33.3598,84721.0
2019-09-11 11:50:00,38.92,39.37,38.89,39.33,72517.0,33.3769,33.7628,33.3512,33.7285,72517.0
2019-09-11 12:00:00,39.34,39.52,39.34,39.45,19199.0,33.7371,33.8915,33.7371,33.8314,19199.0
2019-09-11 12:10:00,39.45,39.47,39.24,39.24,23644.0,33.8314,33.8486,33.6513,33.6513,23644.0
2019-09-11 12:20:00,39.26,39.31,39.19,39.24,66233.0,33.6685,33.7114,33.6085,33.6513,66233.0
2019-09-11 12:30:00,39.25,39.25,39.1,39.14,34469.0,33.6599,33.6599,33.5313,33.5656,34469.0
2019-09-11 12:40:00,39.14,39.17,39.05,39.07,34721.0,33.5656,33.5913,33.4884,33.5056,34721.0
2019-09-11 12:50:00,39.08,39.16,39.05,39.08,58180.0,33.5141,33.5827,33.4884,33.5141,58180.0
2019-09-11 13:00:00,39.11,39.22,39.02,39.07,39217.0,33.5399,33.6342,33.4627,33.5056,39217.0
2019-09-11 13:10:00,39.06,39.09,39.0,39.05,10803.0,33.497,33.5227,33.4455,33.4884,10803.0
2019-09-11 13:20:00,39.06,39.1,39.03,39.07,14729.0,33.497,33.5313,33.4712,33.5056,14729.0
2019-09-11 13:30:00,39.07,39.21,39.05,39.21,17656.0,33.5056,33.6256,33.4884,33.6256,17656.0
2019-09-11 13:40:00,39.21,39.21,39.08,39.16,38207.0,33.6256,33.6256,33.5141,33.5827,38207.0
2019-09-11 13:50:00,39.15,39.25,39.15,39.17,23035.0,33.5742,33.6599,33.5742,33.5913,23035.0
2019-09-11 14:00:00,39.19,39.35,39.07,39.35,106268.0,33.6085,33.7457,33.5056,33.7457,106268.0
2019-09-11 14:10:00,39.33,39.36,39.27,39.3,12695.0,33.7285,33.7543,33.6771,33.7028,12695.0
2019-09-11 14:20:00,39.33,39.44,39.28,39.43,11639.0,33.7285,33.8229,33.6856,33.8143,11639.0
2019-09-11 14:30:00,39.41,39.46,39.34,39.36,12003.0,33.7971,33.84,33.7371,33.7543,12003.0
2019-09-11 14:40:00,39.35,39.43,39.34,39.39,17216.0,33.7457,33.8143,33.7371,33.78,17216.0
2019-09-11 14:50:00,39.34,39.41,39.31,39.4,14314.0,33.7371,33.7971,33.7114,33.7886,14314.0
2019-09-11 15:00:00,39.41,39.48,39.38,39.48,21077.0,33.7971,33.8572,33.7714,33.8572,21077.0
2019-09-11 15:10:00,39.47,39.48,39.41,39.42,27409.0,33.8486,33.8572,33.7971,33.8057,27409.0
2019-09-11 15:20:00,39.41,39.42,39.34,39.35,12841.0,33.7971,33.8057,33.7371,33.7457,12841.0
2019-09-11 15:30:00,39.37,39.39,39.31,39.31,20504.0,33.7628,33.78,33.7114,33.7114,20504.0
2019-09-11 15:40:00,39.31,39.34,39.28,39.3,31338.0,33.7114,33.7371,33.6856,33.7028,31338.0
2019-09-11 15:50:00,39.31,39.47,39.3,39.45,144006.0,33.7114,33.8486,33.7028,33.8314,144006.0
2019-09-12 09:30:00,38.79,39.1,38.45,39.0,108154.0,33.2654,33.5313,32.9739,33.4455,108154.0
2019-09-12 09:40:00,39.04,39.2,38.83,38.88,24086.0,33.4798,33.617,33.2997,33.3426,24086.0
2019-09-12 09:50:00,38.89,39.15,38.81,39.11,27601.0,33.3512,33.5742,33.2826,33.5399,27601.0
2019-09-12 10:00:00,39.12,39.25,38.99,39.16,26492.0,33.5484,33.6599,33.4369,33.5827,26492.0
2019-09-12 10:10:00,39.16,39.55,39.12,39.39,118223.0,33.5827,33.9172,33.5484,33.78,118223.0
2019-09-12 10:20:00,39.4,39.54,39.37,39.4,11909.0,33.7886,33.9086,33.7628,33.7886,11909.0
2019-09-12 10:30:00,39.41,39.49,39.02,39.08,15218.0,33.7971,33.8657,33.4627,33.5141,15218.0
2019-09-12 10:40:00,39.11,39.26,39.06,39.24,19610.0,33.5399,33.6685,33.497,33.6513,19610.0
2019-09-12 10:50:00,39.22,39.29,38.91,38.98,16969.0,33.6342,33.6942,33.3683,33.4284,16969.0
2019-09-12 11:00:00,38.97,39.01,38.88,38.99,23395.0,33.4198,33.4541,33.3426,33.4369,23395.0
2019-09-12 11:10:00,39.02,39.17,38.93,39.13,25376.0,33.4627,33.5913,33.3855,33.557,25376.0
2019-09-12 11:20:00,39.13,39.24,39.1,39.2,9287.0,33.557,33.6513,33.5313,33.617,9287.0
2019-09-12 11:30:00,39.19,39.22,39.14,39.15,24939.0,33.6085,33.6342,33.5656,33.5742,24939.0
2019-09-12 11:40:00,39.15,39.33,39.15,39.31,32873.0,33.5742,33.7285,33.5742,33.7114,32873.0
2019-09-12 11:50:00,39.3,39.35,39.21,39.3,14739.0,33.7028,33.7457,33.6256,33.7028,14739.0
2019-09-12 12:00:00,39.3,39.33,39.23,39.24,16856.0,33.7028,33.7285,33.6428,33.6513,16856.0
2019-09-12 12:10:00,39.27,39.3,39.21,39.3,11520.0,33.6771,33.7028,33.6256,33.7028,11520.0
2019-09-12 12:20:00,39.33,39.37,39.27,39.28,17164.0,33.7285,33.7628,33.6771,33.6856,17164.0
2019-09-12 12:30:00,39.27,39.27,39.19,39.22,39142.0,33.6771,33.6771,33.6085,33.6342,39142.0
2019-09-12 12:40:00,39.21,39.24,39.19,39.2,34705.0,33.6256,33.6513,33.6085,33.617,34705.0
2019-09-12 12:50:00,39.21,39.22,39.09,39.13,21404.0,33.6256,33.6342,33.5227,33.557,21404.0
2019-09-12 13:00:00,39.13,39.26,39.12,39.2,85102.0,33.557,33.6685,33.5484,33.617,85102.0
2019-09-12 13:10:00,39.19,39.33,39.16,39.23,85563.0,33.6085,33.7285,33.5827,33.6428,85563.0
2019-09-12 13:20:00,39.21,39.3,39.2,39.3,46775.0,33.6256,33.7028,33.617,33.7028,46775.0
2019-09-12 13:30:00,39.27,39.35,39.25,39.3,45624.0,33.6771,33.7457,33.6599,33.7028,45624.0
2019-09-12 13:40:00,39.33,39.42,39.31,39.4,28596.0,33.7285,33.8057,33.7114,33.7886,28596.0
2019-09-12 13:50:00,39.39,39.43,39.37,39.4,14198.0,33.78,33.8143,33.7628,33.7886,14198.0
2019-09-12 14:00:00,39.42,39.42,39.31,39.34,76797.0,33.8057,33.8057,33.7114,33.7371,76797.0
2019-09-12 14:10:00,39.34,39.42,39.33,39.42,17862.0,33.7371,33.8057,33.7285,33.8057,17862.0
2019-09-12 14:20:00,39.43,39.44,39.35,39.41,17473.0,33.8143,33.8229,33.7457,33.7971,17473.0
2019-09-12 14:30:00,39.41,39.43,39.35,39.36,37532.0,33.7971,33.8143,33.7457,33.7543,37532.0
2019-09-12 14:40:00,39.37,39.42,39.34,39.34,20424.0,33.7628,33.8057,33.7371,33.7371,20424.0
2019-09-12 14:50:00,39.35,39.36,39.25,39.25,35989.0,33.7457,33.7543,33.6599,33.6599,35989.0
2019-09-12 15:00:00,39.25,39.37,39.23,39.37,15427.0,33.6599,33.7628,33.6428,33.7628,15427.0
2019-09-12 15:10:00,39.37,39.38,39.29,39.29,32977.0,33.7628,33.7714,33.6942,33.6942,32977.0
2019-09-12 15:20:00,39.3,39.38,39.29,39.36,19784.0,33.7028,33.7714,33.6942,33.7543,19784.0
2019-09-12 15:30:00,39.36,39.41,39.3,39.34,52240.0,33.7543,33.7971,33.7028,33.7371,52240.0
2019-09-12 15:40:00,39.34,39.36,39.29,39.33,66322.0,33.7371,33.7543,33.6942,33.7285,66322.0
2019-09-12 15:50:00,39.32,39.35,39.21,39.25,117864.0,33.7199,33.7457,33.6256,33.6599,117864.0
2019-09-13 09:30:00,39.58,40.0,39.57,39.98,36158.0,33.9429,34.3031,33.9343,34.2859,36158.0
2019-09-13 09:40:00,39.97,40.0,39.64,39.85,15637.0,34.2774,34.3031,33.9944,34.1745,15637.0
2019-09-13 09:50:00,39.87,39.88,39.52,39.63,10237.0,34.1916,34.2002,33.8915,33.9858,10237.0
2019-09-13 10:00:00,39.56,39.84,39.48,39.49,32077.0,33.9258,34.1659,33.8572,33.8657,32077.0
2019-09-13 10:10:00,39.49,39.68,39.4,39.67,20479.0,33.8657,34.0287,33.7886,34.0201,20479.0
2019-09-13 10:20:00,39.69,39.84,39.66,39.71,17501.0,34.0373,34.1659,34.0115,34.0544,17501.0
2019-09-13 10:30:00,39.77,39.8,39.7,39.73,9078.0,34.1059,34.1316,34.0458,34.0716,9078.0
2019-09-13 10:40:00,39.71,39.81,39.68,39.79,11160.0,34.0544,34.1402,34.0287,34.123,11160.0
2019-09-13 10:50:00,39.77,39.84,39.71,39.84,20296.0,34.1059,34.1659,34.0544,34.1659,20296.0
2019-09-13 11:00:00,39.84,39.86,39.77,39.84,23262.0,34.1659,34.183,34.1059,34.1659,23262.0
2019-09-13 11:10:00,39.86,39.92,39.79,39.8,24061.0,34.183,34.2345,34.123,34.1316,24061.0
2019-09-13 11:20:00,39.8,39.91,39.78,39.84,13818.0,34.1316,34.2259,34.1144,34.1659,13818.0
2019-09-13 11:30:00,39.89,39.97,39.84,39.92,12807.0,34.2088,34.2774,34.1659,34.2345,12807.0
2019-09-13 11:40:00,39.9,39.96,39.87,39.92,8945.0,34.2173,34.2688,34.1916,34.2345,8945.0
2019-09-13 11:50:00,39.91,39.93,39.83,39.86,13145.0,34.2259,34.2431,34.1573,34.183,13145.0
2019-09-13 12:00:00,39.85,39.98,39.84,39.97,29799.0,34.1745,34.2859,34.1659,34.2774,29799.0
2019-09-13 12:10:00,39.97,40.03,39.94,39.94,36339.0,34.2774,34.3288,34.2516,34.2516,36339.0
2019-09-13 12:20:00,39.93,39.95,39.82,39.86,17868.0,34.2431,34.2602,34.1487,34.183,17868.0
2019-09-13 12:30:00,39.85,39.99,39.85,39.94,16706.0,34.1745,34.2945,34.1745,34.2516,16706.0
2019-09-13 12:40:00,39.94,40.01,39.94,40.0,12061.0,34.2516,34.3117,34.2516,34.3031,12061.0
2019-09-13 12:50:00,40.0,40.01,39.89,39.91,23266.0,34.3031,34.3117,34.2088,34.2259,23266.0
2019-09-13 13:00:00,39.89,39.97,39.8,39.92,19926.0,34.2088,34.2774,34.1316,34.2345,19926.0
2019-09-13 13:10:00,39.92,39.98,39.9,39.97,11140.0,34.2345,34.2859,34.2173,34.2774,11140.0
2019-09-13 13:20:00,39.97,40.0,39.93,39.96,14879.0,34.2774,34.3031,34.2431,34.2688,14879.0
2019-09-13 13:30:00,39.95,40.04,39.95,39.99,16197.0,34.2602,34.3374,34.2602,34.2945,16197.0
2019-09-13 13:40:00,39.98,40.0,39.9,39.94,16689.0,34.2859,34.3031,34.2173,34.2516,16689.0
2019-09-13 13:50:00,39.96,40.0,39.87,39.89,16165.0,34.2688,34.3031,34.1916,34.2088,16165.0
2019-09-13 14:00:00,39.9,39.99,39.89,39.94,17421.0,34.2173,34.2945,34.2088,34.2516,17421.0
2019-09-13 14:10:00,39.96,39.99,39.89,39.91,15060.0,34.2688,34.2945,34.2088,34.2259,15060.0
2019-09-13 14:20:00,39.91,39.98,39.9,39.98,16669.0,34.2259,34.2859,34.2173,34.2859,16669.0
2019-09-13 14:30:00,39.98,39.99,39.91,39.93,21359.0,34.2859,34.2945,34.2259,34.2431,21359.0
2019-09-13 14:40:00,39.93,40.0,39.91,39.94,20718.0,34.2431,34.3031,34.2259,34.2516,20718.0
2019-09-13 14:50:00,39.95,39.96,39.9,39.92,29949.0,34.2602,34.2688,34.2173,34.2345,29949.0
2019-09-13 15:00:00,39.92,39.97,39.89,39.91,30110.0,34.2345,34.2774,34.2088,34.2259,30110.0
2019-09-13 15:10:00,39.9,39.92,39.72,39.81,105116.0,34.2173,34.2345,34.063,34.1402,105116.0
2019-09-13 15:20:00,39.8,39.83,39.8,39.81,26499.0,34.1316,34.1573,34.1316,34.1402,26499.0
2019-09-13 15:30:00,39.8,39.89,39.77,39.86,28908.0,34.1316,34.2088,34.1059,34.183,28908.0
2019-09-13 15:40:00,39.87,39.87,39.8,39.82,57939.0,34.1916,34.1916,34.1316,34.1487,57939.0
2019-09-13 15:50:00,39.81,39.91,39.78,39.88,126097.0,34.1402,34.2259,34.1144,34.2002,126097.0
2019-09-16 09:30:00,40.9,42.19,40.73,41.85,202983.0,35.0749,36.1812,34.9291,35.8896,202983.0
2019-09-16 09:40:00,41.88,42.14,41.77,41.83,131690.0,35.9153,36.1383,35.821,35.8725,131690.0
2019-09-16 09:50:00,41.8,41.98,41.75,41.88,132599.0,35.8467,36.0011,35.8039,35.9153,132599.0
2019-09-16 10:00:00,41.88,41.93,41.73,41.81,302755.0,35.9153,35.9582,35.7867,35.8553,302755.0
2019-09-16 10:10:00,41.84,42.06,41.81,42.06,158902.0,35.881,36.0697,35.8553,36.0697,158902.0
2019-09-16 10:20:00,42.06,42.22,42.03,42.15,77458.0,36.0697,36.2069,36.044,36.1469,77458.0
2019-09-16 10:30:00,42.15,42.15,41.65,41.68,54833.0,36.1469,36.1469,35.7181,35.7438,54833.0
2019-09-16 10:40:00,41.68,41.68,41.2,41.24,76602.0,35.7438,35.7438,35.3322,35.3665,76602.0
2019-09-16 10:50:00,41.27,41.82,41.26,41.82,188551.0,35.3922,35.8639,35.3836,35.8639,188551.0
2019-09-16 11:00:00,41.85,41.93,41.6,41.86,96289.0,35.8896,35.9582,35.6752,35.8982,96289.0
2019-09-16 11:10:00,41.87,42.03,41.81,41.85,93999.0,35.9068,36.044,35.8553,35.8896,93999.0
2019-09-16 11:20:00,41.86,42.1,41.82,42.01,174480.0,35.8982,36.104,35.8639,36.0268,174480.0
2019-09-16 11:30:00,42.01,42.02,41.47,41.84,80356.0,36.0268,36.0354,35.5637,35.881,80356.0
2019-09-16 11:40:00,41.87,41.9,41.77,41.87,22477.0,35.9068,35.9325,35.821,35.9068,22477.0
2019-09-16 11:50:00,41.89,41.93,41.78,41.88,25151.0,35.9239,35.9582,35.8296,35.9153,25151.0
2019-09-16 12:00:00,41.88,41.94,41.82,41.84,74355.0,35.9153,35.9668,35.8639,35.881,74355.0
2019-09-16 12:10:00,41.86,42.01,41.83,41.93,71396.0,35.8982,36.0268,35.8725,35.9582,71396.0
2019-09-16 12:20:00,41.93,42.1,41.85,42.05,61677.0,35.9582,36.104,35.8896,36.0611,61677.0
2019-09-16 12:30:00,42.03,42.03,41.85,41.98,86331.0,36.044,36.044,35.8896,36.0011,86331.0
2019-09-16 12:40:00,41.98,42.2,41.95,42.2,92043.0,36.0011,36.1898,35.9754,36.1898,92043.0
2019-09-16 12:50:00,42.21,42.35,42.17,42.32,87747.0,36.1983,36.3184,36.164,36.2927,87747.0
2019-09-16 13:00:00,42.32,42.5,42.27,42.48,65656.0,36.2927,36.447,36.2498,36.4299,65656.0
2019-09-16 13:10:00,42.49,42.7,42.48,42.68,151810.0,36.4385,36.6186,36.4299,36.6014,151810.0
2019-09-16 13:20:00,42.68,42.87,42.67,42.85,115485.0,36.6014,36.7643,36.5928,36.7472,115485.0
2019-09-16 13:30:00,42.85,43.02,42.81,42.95,123880.0,36.7472,36.893,36.7129,36.833,123880.0
2019-09-16 13:40:00,42.98,43.26,42.97,43.24,89119.0,36.8587,37.0988,36.8501,37.0817,89119.0
2019-09-16 13:50:00,43.24,43.24,43.07,43.2,99691.0,37.0817,37.0817,36.9359,37.0473,99691.0
2019-09-16 14:00:00,43.22,43.23,42.98,43.0,124065.0,37.0645,37.0731,36.8587,36.8758,124065.0
2019-09-16 14:10:00,42.99,43.0,42.81,42.98,59199.0,36.8673,36.8758,36.7129,36.8587,59199.0
2019-09-16 14:20:00,42.99,43.15,42.94,43.15,52610.0,36.8673,37.0045,36.8244,37.0045,52610.0
2019-09-16 14:30:00,43.14,43.15,43.06,43.07,52091.0,36.9959,37.0045,36.9273,36.9359,52091.0
2019-09-16 14:40:00,43.08,43.3,43.08,43.18,90779.0,36.9444,37.1331,36.9444,37.0302,90779.0
2019-09-16 14:50:00,43.19,43.42,43.16,43.42,169217.0,37.0388,37.236,37.013,37.236,169217.0
2019-09-16 15:00:00,43.42,43.43,43.21,43.26,92222.0,37.236,37.2446,37.0559,37.0988,92222.0
2019-09-16 15:10:00,43.26,43.47,43.24,43.41,243820.0,37.0988,37.2789,37.0817,37.2274,243820.0
2019-09-16 15:20:00,43.41,43.42,43.28,43.33,93033.0,37.2274,37.236,37.116,37.1588,93033.0
2019-09-16 15:30:00,43.33,43.38,43.22,43.22,132534.0,37.1588,37.2017,37.0645,37.0645,132534.0
2019-09-16 15:40:00,43.22,43.28,43.13,43.25,124990.0,37.0645,37.116,36.9873,37.0902,124990.0
2019-09-16 15:50:00,43.25,43.33,43.16,43.27,317975.0,37.0902,37.1588,37.013,37.1074,317975.0
2019-09-17 09:30:00,43.13,43.29,42.61,42.98,72986.0,36.9873,37.1245,36.5414,36.8587,72986.0
2019-09-17 09:40:00,42.96,42.96,41.87,41.92,113335.0,36.8415,36.8415,35.9068,35.9496,113335.0
2019-09-17 09:50:00,41.92,42.32,41.75,41.79,179638.0,35.9496,36.2927,35.8039,35.8382,179638.0
2019-09-17 10:00:00,41.76,41.83,41.34,41.39,148800.0,35.8124,35.8725,35.4523,35.4951,148800.0
2019-09-17 10:10:00,41.41,41.5,40.95,40.97,94191.0,35.5123,35.5895,35.1178,35.135,94191.0
2019-09-17 10:20:00,40.95,41.0,40.68,40.75,199368.0,35.1178,35.1607,34.8863,34.9463,199368.0
2019-09-17 10:30:00,40.76,40.87,40.61,40.8,98570.0,34.9549,35.0492,34.8262,34.9892,98570.0
2019-09-17 10:40:00,40.8,40.84,40.61,40.84,75970.0,34.9892,35.0235,34.8262,35.0235,75970.0
2019-09-17 10:50:00,40.85,40.95,40.69,40.69,141221.0,35.032,35.1178,34.8948,34.8948,141221.0
2019-09-17 11:00:00,40.74,41.05,40.73,41.01,53774.0,34.9377,35.2036,34.9291,35.1693,53774.0
2019-09-17 11:10:00,41.02,41.13,40.85,41.1,99529.0,35.1778,35.2722,35.032,35.2464,99529.0
2019-09-17 11:20:00,41.13,41.28,41.12,41.23,58288.0,35.2722,35.4008,35.2636,35.3579,58288.0
2019-09-17 11:30:00,41.27,41.51,41.27,41.47,44035.0,35.3922,35.598,35.3922,35.5637,44035.0
2019-09-17 11:40:00,41.48,41.78,40.95,41.72,114355.0,35.5723,35.8296,35.1178,35.7781,114355.0
2019-09-17 11:50:00,41.71,41.78,41.58,41.7,55795.0,35.7696,35.8296,35.6581,35.761,55795.0
2019-09-17 12:00:00,41.72,41.82,41.72,41.8,61306.0,35.7781,35.8639,35.7781,35.8467,61306.0
2019-09-17 12:10:00,41.81,41.87,41.77,41.85,22291.0,35.8553,35.9068,35.821,35.8896,22291.0
2019-09-17 12:20:00,41.83,41.96,41.8,41.91,13649.0,35.8725,35.984,35.8467,35.9411,13649.0
2019-09-17 12:30:00,41.94,41.94,41.73,41.73,17424.0,35.9668,35.9668,35.7867,35.7867,17424.0
2019-09-17 12:40:00,41.75,41.83,41.69,41.69,151206.0,35.8039,35.8725,35.7524,35.7524,151206.0
2019-09-17 12:50:00,41.69,41.79,41.63,41.68,26214.0,35.7524,35.8382,35.701,35.7438,26214.0
2019-09-17 13:00:00,41.67,41.77,41.65,41.69,19893.0,35.7353,35.821,35.7181,35.7524,19893.0
2019-09-17 13:10:00,41.71,41.89,41.71,41.89,19904.0,35.7696,35.9239,35.7696,35.9239,19904.0
2019-09-17 13:20:00,41.89,41.91,41.8,41.84,47640.0,35.9239,35.9411,35.8467,35.881,47640.0
2019-09-17 13:30:00,41.83,41.86,41.52,41.59,65690.0,35.8725,35.8982,35.6066,35.6666,65690.0
2019-09-17 13:40:00,41.59,41.61,41.11,41.18,102997.0,35.6666,35.6838,35.255,35.315,102997.0
2019-09-17 13:50:00,41.19,41.32,41.02,41.13,106314.0,35.3236,35.4351,35.1778,35.2722,106314.0
2019-09-17 14:00:00,41.13,41.28,41.1,41.27,71878.0,35.2722,35.4008,35.2464,35.3922,71878.0
2019-09-17 14:10:00,41.27,41.35,41.15,41.19,38431.0,35.3922,35.4608,35.2893,35.3236,38431.0
2019-09-17 14:20:00,41.19,41.22,41.07,41.13,32947.0,35.3236,35.3493,35.2207,35.2722,32947.0
2019-09-17 14:30:00,41.15,41.22,41.11,41.17,38268.0,35.2893,35.3493,35.255,35.3065,38268.0
2019-09-17 14:40:00,41.17,41.19,41.11,41.14,34133.0,35.3065,35.3236,35.255,35.2807,34133.0
2019-09-17 14:50:00,41.14,41.21,41.1,41.19,53093.0,35.2807,35.3408,35.2464,35.3236,53093.0
2019-09-17 15:00:00,41.21,41.27,41.14,41.15,88170.0,35.3408,35.3922,35.2807,35.2893,88170.0
2019-09-17 15:10:00,41.15,41.17,41.09,41.16,139257.0,35.2893,35.3065,35.2379,35.2979,139257.0
2019-09-17 15:20:00,41.16,41.22,41.14,41.19,64699.0,35.2979,35.3493,35.2807,35.3236,64699.0
2019-09-17 15:30:00,41.19,41.25,41.18,41.21,79184.0,35.3236,35.3751,35.315,35.3408,79184.0
2019-09-17 15:40:00,41.22,41.32,41.2,41.27,113241.0,35.3493,35.4351,35.3322,35.3922,113241.0
2019-09-17 15:50:00,41.27,41.35,41.2,41.32,221216.0,35.3922,35.4608,35.3322,35.4351,221216.0
2019-09-18 09:30:00,40.91,41.13,40.65,41.05,45623.0,35.0835,35.2722,34.8605,35.2036,45623.0
2019-09-18 09:40:00,41.1,41.36,41.0,41.28,21465.0,35.2464,35.4694,35.1607,35.4008,21465.0
2019-09-18 09:50:00,41.31,41.44,41.19,41.25,51250.0,35.4265,35.538,35.3236,35.3751,51250.0
2019-09-18 10:00:00,41.25,41.34,41.21,41.33,38598.0,35.3751,35.4523,35.3408,35.4437,38598.0
2019-09-18 10:10:00,41.32,41.33,41.18,41.23,19510.0,35.4351,35.4437,35.315,35.3579,19510.0
2019-09-18 10:20:00,41.23,41.33,41.15,41.25,88613.0,35.3579,35.4437,35.2893,35.3751,88613.0
2019-09-18 10:30:00,41.23,41.44,41.19,41.44,36675.0,35.3579,35.538,35.3236,35.538,36675.0
2019-09-18 10:40:00,41.45,41.75,41.44,41.65,30697.0,35.5466,35.8039,35.538,35.7181,30697.0
2019-09-18 10:50:00,41.66,41.68,41.57,41.6,30308.0,35.7267,35.7438,35.6495,35.6752,30308.0
2019-09-18 11:00:00,41.59,41.68,41.48,41.52,35300.0,35.6666,35.7438,35.5723,35.6066,35300.0
2019-09-18 11:10:00,41.5,41.64,41.48,41.64,17498.0,35.5895,35.7095,35.5723,35.7095,17498.0
2019-09-18 11:20:00,41.65,41.7,41.6,41.64,33518.0,35.7181,35.761,35.6752,35.7095,33518.0
2019-09-18 11:30:00,41.63,41.66,41.51,41.52,37211.0,35.701,35.7267,35.598,35.6066,37211.0
2019-09-18 11:40:00,41.52,41.57,41.45,41.5,14162.0,35.6066,35.6495,35.5466,35.5895,14162.0
2019-09-18 11:50:00,41.5,41.56,41.47,41.53,20315.0,35.5895,35.6409,35.5637,35.6152,20315.0
2019-09-18 12:00:00,41.53,41.57,41.42,41.54,23425.0,35.6152,35.6495,35.5209,35.6238,23425.0
2019-09-18 12:10:00,41.56,41.59,41.53,41.57,25879.0,35.6409,35.6666,35.6152,35.6495,25879.0
2019-09-18 12:20:00,41.57,41.63,41.56,41.61,17768.0,35.6495,35.701,35.6409,35.6838,17768.0
2019-09-18 12:30:00,41.62,41.62,41.56,41.57,21558.0,35.6924,35.6924,35.6409,35.6495,21558.0
2019-09-18 12:40:00,41.57,41.61,41.51,41.57,17848.0,35.6495,35.6838,35.598,35.6495,17848.0
2019-09-18 12:50:00,41.57,41.62,41.54,41.61,20482.0,35.6495,35.6924,35.6238,35.6838,20482.0
2019-09-18 13:00:00,41.61,41.64,41.55,41.63,17415.0,35.6838,35.7095,35.6323,35.701,17415.0
2019-09-18 13:10:00,41.63,41.67,41.6,41.64,25133.0,35.701,35.7353,35.6752,35.7095,25133.0
2019-09-18 13:20:00,41.65,41.71,41.59,41.62,31635.0,35.7181,35.7696,35.6666,35.6924,31635.0
2019-09-18 13:30:00,41.62,41.71,41.58,41.67,34258.0,35.6924,35.7696,35.6581,35.7353,34258.0
2019-09-18 13:40:00,41.66,41.69,41.61,41.62,13976.0,35.7267,35.7524,35.6838,35.6924,13976.0
2019-09-18 13:50:00,41.62,41.75,41.6,41.65,34146.0,35.6924,35.8039,35.6752,35.7181,34146.0
2019-09-18 14:00:00,41.25,41.69,41.16,41.58,18553.0,35.3751,35.7524,35.2979,35.6581,18553.0
2019-09-18 14:10:00,41.57,41.62,41.43,41.48,26164.0,35.6495,35.6924,35.5294,35.5723,26164.0
2019-09-18 14:20:00,41.47,41.61,41.4,41.56,61617.0,35.5637,35.6838,35.5037,35.6409,61617.0
2019-09-18 14:30:00,41.58,41.65,41.5,41.52,31438.0,35.6581,35.7181,35.5895,35.6066,31438.0
2019-09-18 14:40:00,41.54,41.62,41.52,41.54,63384.0,35.6238,35.6924,35.6066,35.6238,63384.0
2019-09-18 14:50:00,41.54,41.65,41.53,41.57,14590.0,35.6238,35.7181,35.6152,35.6495,14590.0
2019-09-18 15:00:00,41.58,41.65,41.53,41.65,54284.0,35.6581,35.7181,35.6152,35.7181,54284.0
2019-09-18 15:10:00,41.65,41.68,41.58,41.64,31003.0,35.7181,35.7438,35.6581,35.7095,31003.0
2019-09-18 15:20:00,41.65,41.71,41.62,41.63,41439.0,35.7181,35.7696,35.6924,35.701,41439.0
2019-09-18 15:30:00,41.64,41.66,41.6,41.63,41455.0,35.7095,35.7267,35.6752,35.701,41455.0
2019-09-18 15:40:00,41.62,41.66,41.59,41.65,68237.0,35.6924,35.7267,35.6666,35.7181,68237.0
2019-09-18 15:50:00,41.65,41.66,41.57,41.61,245092.0,35.7181,35.7267,35.6495,35.6838,245092.0
2019-09-19 09:30:00,41.94,41.95,41.7,41.71,48842.0,35.9668,35.9754,35.761,35.7696,48842.0
2019-09-19 09:40:00,41.64,41.64,41.44,41.53,15116.0,35.7095,35.7095,35.538,35.6152,15116.0
2019-09-19 09:50:00,41.54,41.6,41.22,41.22,29390.0,35.6238,35.6752,35.3493,35.3493,29390.0
2019-09-19 10:00:00,41.25,41.38,41.18,41.24,19003.0,35.3751,35.4866,35.315,35.3665,19003.0
2019-09-19 10:10:00,41.19,41.23,41.05,41.09,20447.0,35.3236,35.3579,35.2036,35.2379,20447.0
2019-09-19 10:20:00,41.09,41.11,40.88,40.89,33539.0,35.2379,35.255,35.0578,35.0663,33539.0
2019-09-19 10:30:00,40.89,40.96,40.75,40.76,29153.0,35.0663,35.1264,34.9463,34.9549,29153.0
2019-09-19 10:40:00,40.78,40.85,40.73,40.83,29686.0,34.972,35.032,34.9291,35.0149,29686.0
2019-09-19 10:50:00,40.82,40.96,40.81,40.88,32749.0,35.0063,35.1264,34.9977,35.0578,32749.0
2019-09-19 11:00:00,40.88,41.15,40.88,41.13,46500.0,35.0578,35.2893,35.0578,35.2722,46500.0
2019-09-19 11:10:00,41.14,41.16,41.01,41.09,25372.0,35.2807,35.2979,35.1693,35.2379,25372.0
2019-09-19 11:20:00,41.09,41.09,40.94,40.96,15525.0,35.2379,35.2379,35.1092,35.1264,15525.0
2019-09-19 11:30:00,40.96,41.06,40.85,41.03,21839.0,35.1264,35.2121,35.032,35.1864,21839.0
2019-09-19 11:40:00,41.03,41.04,40.95,40.99,12889.0,35.1864,35.195,35.1178,35.1521,12889.0
2019-09-19 11:50:00,41.0,41.01,40.93,40.98,20355.0,35.1607,35.1693,35.1006,35.1435,20355.0
2019-09-19 12:00:00,40.98,41.06,40.95,41.03,13475.0,35.1435,35.2121,35.1178,35.1864,13475.0
2019-09-19 12:10:00,41.04,41.16,40.98,41.12,28421.0,35.195,35.2979,35.1435,35.2636,28421.0
2019-09-19 12:20:00,41.12,41.13,40.96,40.98,15045.0,35.2636,35.2722,35.1264,35.1435,15045.0
2019-09-19 12:30:00,40.99,41.17,40.99,41.15,25851.0,35.1521,35.3065,35.1521,35.2893,25851.0
2019-09-19 12:40:00,41.16,41.21,41.08,41.12,27365.0,35.2979,35.3408,35.2293,35.2636,27365.0
2019-09-19 12:50:00,41.12,41.12,40.99,40.99,12341.0,35.2636,35.2636,35.1521,35.1521,12341.0
2019-09-19 13:00:00,40.99,40.99,40.9,40.92,14787.0,35.1521,35.1521,35.0749,35.0921,14787.0
2019-09-19 13:10:00,40.92,40.97,40.89,40.96,20521.0,35.0921,35.135,35.0663,35.1264,20521.0
2019-09-19 13:20:00,40.96,40.97,40.87,40.91,20325.0,35.1264,35.135,35.0492,35.0835,20325.0
2019-09-19 13:30:00,40.89,40.89,40.78,40.85,26463.0,35.0663,35.0663,34.972,35.032,26463.0
2019-09-19 13:40:00,40.85,40.88,40.81,40.88,20660.0,35.032,35.0578,34.9977,35.0578,20660.0
2019-09-19 13:50:00,40.92,40.92,40.84,40.86,12590.0,35.0921,35.0921,35.0235,35.0406,12590.0
2019-09-19 14:00:00,40.86,40.97,40.85,40.96,27923.0,35.0406,35.135,35.032,35.1264,27923.0
2019-09-19 14:10:00,40.96,40.97,40.86,40.89,21499.0,35.1264,35.135,35.0406,35.0663,21499.0
2019-09-19 14:20:00,40.89,40.9,40.8,40.84,21761.0,35.0663,35.0749,34.9892,35.0235,21761.0
2019-09-19 14:30:00,40.83,40.84,40.77,40.82,19764.0,35.0149,35.0235,34.9634,35.0063,19764.0
2019-09-19 14:40:00,40.83,40.87,40.81,40.87,23734.0,35.0149,35.0492,34.9977,35.0492,23734.0
2019-09-19 14:50:00,40.87,40.87,40.81,40.86,19847.0,35.0492,35.0492,34.9977,35.0406,19847.0
2019-09-19 15:00:00,40.86,40.89,40.83,40.86,52595.0,35.0406,35.0663,35.0149,35.0406,52595.0
2019-09-19 15:10:00,40.87,40.9,40.82,40.88,25582.0,35.0492,35.0749,35.0063,35.0578,25582.0
2019-09-19 15:20:00,40.88,40.89,40.76,40.77,27481.0,35.0578,35.0663,34.9549,34.9634,27481.0
2019-09-19 15:30:00,40.76,40.85,40.74,40.84,55487.0,34.9549,35.032,34.9377,35.0235,55487.0
2019-09-19 15:40:00,40.84,40.88,40.81,40.83,89426.0,35.0235,35.0578,34.9977,35.0149,89426.0
2019-09-19 15:50:00,40.84,40.91,40.77,40.88,283652.0,35.0235,35.0835,34.9634,35.0578,283652.0
2019-09-20 09:30:00,40.99,41.02,40.7,40.84,25096.0,35.1521,35.1778,34.9034,35.0235,25096.0
2019-09-20 09:40:00,40.84,40.88,40.66,40.76,11704.0,35.0235,35.0578,34.8691,34.9549,11704.0
2019-09-20 09:50:00,40.79,41.26,40.77,41.17,32746.0,34.9806,35.3836,34.9634,35.3065,32746.0
2019-09-20 10:00:00,41.17,41.22,41.02,41.21,102101.0,35.3065,35.3493,35.1778,35.3408,102101.0
2019-09-20 10:10:00,41.23,41.32,41.17,41.24,32978.0,35.3579,35.4351,35.3065,35.3665,32978.0
2019-09-20 10:20:00,41.22,41.29,41.11,41.25,34525.0,35.3493,35.4094,35.255,35.3751,34525.0
2019-09-20 10:30:00,41.26,41.31,41.1,41.1,29176.0,35.3836,35.4265,35.2464,35.2464,29176.0
2019-09-20 10:40:00,41.11,41.28,41.11,41.27,32206.0,35.255,35.4008,35.255,35.3922,32206.0
2019-09-20 10:50:00,41.25,41.25,41.16,41.21,70727.0,35.3751,35.3751,35.2979,35.3408,70727.0
2019-09-20 11:00:00,41.2,41.48,41.18,41.46,55409.0,35.3322,35.5723,35.315,35.5552,55409.0
2019-09-20 11:10:00,41.46,41.59,41.4,41.56,84870.0,35.5552,35.6666,35.5037,35.6409,84870.0
2019-09-20 11:20:00,41.57,41.74,41.54,41.74,149400.0,35.6495,35.7953,35.6238,35.7953,149400.0
2019-09-20 11:30:00,41.72,41.84,41.68,41.74,16874.0,35.7781,35.881,35.7438,35.7953,16874.0
2019-09-20 11:40:00,41.73,41.85,41.66,41.85,24285.0,35.7867,35.8896,35.7267,35.8896,24285.0
2019-09-20 11:50:00,41.84,41.95,41.75,41.89,172805.0,35.881,35.9754,35.8039,35.9239,172805.0
2019-09-20 12:00:00,41.89,41.92,41.8,41.84,34019.0,35.9239,35.9496,35.8467,35.881,34019.0
2019-09-20 12:10:00,41.85,41.95,41.79,41.81,25395.0,35.8896,35.9754,35.8382,35.8553,25395.0
2019-09-20 12:20:00,41.83,41.85,41.79,41.82,32414.0,35.8725,35.8896,35.8382,35.8639,32414.0
2019-09-20 12:30:00,41.82,41.9,41.8,41.86,16924.0,35.8639,35.9325,35.8467,35.8982,16924.0
2019-09-20 12:40:00,41.86,41.97,41.86,41.94,20645.0,35.8982,35.9925,35.8982,35.9668,20645.0
2019-09-20 12:50:00,41.94,41.95,41.83,41.88,11943.0,35.9668,35.9754,35.8725,35.9153,11943.0
2019-09-20 13:00:00,41.9,41.94,41.85,41.87,17723.0,35.9325,35.9668,35.8896,35.9068,17723.0
2019-09-20 13:10:00,41.86,41.87,41.39,41.58,35197.0,35.8982,35.9068,35.4951,35.6581,35197.0
2019-09-20 13:20:00,41.52,41.65,41.44,41.62,17623.0,35.6066,35.7181,35.538,35.6924,17623.0
2019-09-20 13:30:00,41.61,41.63,41.53,41.57,15301.0,35.6838,35.701,35.6152,35.6495,15301.0
2019-09-20 13:40:00,41.58,41.69,41.57,41.6,23445.0,35.6581,35.7524,35.6495,35.6752,23445.0
2019-09-20 13:50:00,41.6,41.61,41.49,41.51,24108.0,35.6752,35.6838,35.5809,35.598,24108.0
2019-09-20 14:00:00,41.51,41.53,41.43,41.46,18370.0,35.598,35.6152,35.5294,35.5552,18370.0
2019-09-20 14:10:00,41.47,41.47,41.41,41.41,15180.0,35.5637,35.5637,35.5123,35.5123,15180.0
2019-09-20 14:20:00,41.4,41.42,41.31,41.34,15110.0,35.5037,35.5209,35.4265,35.4523,15110.0
2019-09-20 14:30:00,41.33,41.4,41.31,41.4,21603.0,35.4437,35.5037,35.4265,35.5037,21603.0
2019-09-20 14:40:00,41.42,41.5,41.42,41.48,20423.0,35.5209,35.5895,35.5209,35.5723,20423.0
2019-09-20 14:50:00,41.51,41.53,41.35,41.37,122620.0,35.598,35.6152,35.4608,35.478,122620.0
2019-09-20 15:00:00,41.37,41.4,41.24,41.27,21023.0,35.478,35.5037,35.3665,35.3922,21023.0
2019-09-20 15:10:00,41.26,41.35,41.22,41.3,15664.0,35.3836,35.4608,35.3493,35.418,15664.0
2019-09-20 15:20:00,41.3,41.36,41.29,41.33,20624.0,35.418,35.4694,35.4094,35.4437,20624.0
2019-09-20 15:30:00,41.34,41.46,41.33,41.42,31136.0,35.4523,35.5552,35.4437,35.5209,31136.0
2019-09-20 15:40:00,41.42,41.43,41.35,41.42,49544.0,35.5209,35.5294,35.4608,35.5209,49544.0
2019-09-20 15:50:00,41.42,41.56,41.37,41.44,227016.0,35.5209,35.6409,35.478,35.538,227016.0
2019-09-23 09:30:00,41.08,41.36,41.08,41.16,19042.0,35.2293,35.4694,35.2293,35.2979,19042.0
2019-09-23 09:40:00,41.22,41.38,41.18,41.29,8625.0,35.3493,35.4866,35.315,35.4094,8625.0
2019-09-23 09:50:00,41.23,41.33,41.23,41.32,12546.0,35.3579,35.4437,35.3579,35.4351,12546.0
2019-09-23 10:00:00,41.27,41.29,41.12,41.12,15394.0,35.3922,35.4094,35.2636,35.2636,15394.0
2019-09-23 10:10:00,41.1,41.12,40.77,40.78,36220.0,35.2464,35.2636,34.9634,34.972,36220.0
2019-09-23 10:20:00,40.77,40.88,40.7,40.76,68463.0,34.9634,35.0578,34.9034,34.9549,68463.0
2019-09-23 10:30:00,40.74,40.83,40.72,40.77,27430.0,34.9377,35.0149,34.9206,34.9634,27430.0
2019-09-23 10:40:00,40.77,40.93,40.77,40.93,34478.0,34.9634,35.1006,34.9634,35.1006,34478.0
2019-09-23 10:50:00,40.94,40.98,40.9,40.92,35203.0,35.1092,35.1435,35.0749,35.0921,35203.0
2019-09-23 11:00:00,40.93,41.18,40.93,41.08,16740.0,35.1006,35.315,35.1006,35.2293,16740.0
2019-09-23 11:10:00,41.09,41.17,41.0,41.14,18482.0,35.2379,35.3065,35.1607,35.2807,18482.0
2019-09-23 11:20:00,41.14,41.19,41.11,41.16,39691.0,35.2807,35.3236,35.255,35.2979,39691.0
2019-09-23 11:30:00,41.17,41.21,41.0,41.05,25864.0,35.3065,35.3408,35.1607,35.2036,25864.0
2019-09-23 11:40:00,41.07,41.18,41.0,41.18,75902.0,35.2207,35.315,35.1607,35.315,75902.0
2019-09-23 11:50:00,41.15,41.25,41.06,41.09,35898.0,35.2893,35.3751,35.2121,35.2379,35898.0
2019-09-23 12:00:00,41.08,41.17,41.07,41.12,17281.0,35.2293,35.3065,35.2207,35.2636,17281.0
2019-09-23 12:10:00,41.12,41.13,41.05,41.12,134573.0,35.2636,35.2722,35.2036,35.2636,134573.0
2019-09-23 12:20:00,41.14,41.19,41.14,41.15,10309.0,35.2807,35.3236,35.2807,35.2893,10309.0
2019-09-23 12:30:00,41.16,41.18,41.14,41.16,12669.0,35.2979,35.315,35.2807,35.2979,12669.0
2019-09-23 12:40:00,41.15,41.26,41.14,41.18,28055.0,35.2893,35.3836,35.2807,35.315,28055.0
2019-09-23 12:50:00,41.18,41.22,41.12,41.16,21958.0,35.315,35.3493,35.2636,35.2979,21958.0
2019-09-23 13:00:00,41.2,41.28,41.2,41.23,18481.0,35.3322,35.4008,35.3322,35.3579,18481.0
2019-09-23 13:10:00,41.23,41.25,41.18,41.19,12165.0,35.3579,35.3751,35.315,35.3236,12165.0
2019-09-23 13:20:00,41.2,41.2,41.08,41.14,20562.0,35.3322,35.3322,35.2293,35.2807,20562.0
2019-09-23 13:30:00,41.15,41.2,41.12,41.14,25894.0,35.2893,35.3322,35.2636,35.2807,25894.0
2019-09-23 13:40:00,41.14,41.28,41.14,41.23,12377.0,35.2807,35.4008,35.2807,35.3579,12377.0
2019-09-23 13:50:00,41.25,41.32,41.23,41.3,30008.0,35.3751,35.4351,35.3579,35.418,30008.0
2019-09-23 14:00:00,41.3,41.3,41.22,41.26,21191.0,35.418,35.418,35.3493,35.3836,21191.0
2019-09-23 14:10:00,41.27,41.36,41.27,41.35,12763.0,35.3922,35.4694,35.3922,35.4608,12763.0
2019-09-23 14:20:00,41.35,41.38,41.29,41.38,17938.0,35.4608,35.4866,35.4094,35.4866,17938.0
2019-09-23 14:30:00,41.36,41.37,41.3,41.36,25995.0,35.4694,35.478,35.418,35.4694,25995.0
2019-09-23 14:40:00,41.36,41.36,41.31,41.33,16425.0,35.4694,35.4694,35.4265,35.4437,16425.0
2019-09-23 14:50:00,41.33,41.35,41.28,41.33,19498.0,35.4437,35.4608,35.4008,35.4437,19498.0
2019-09-23 15:00:00,41.32,41.37,41.28,41.28,26150.0,35.4351,35.478,35.4008,35.4008,26150.0
2019-09-23 15:10:00,41.29,41.35,41.26,41.3,28114.0,35.4094,35.4608,35.3836,35.418,28114.0
2019-09-23 15:20:00,41.3,41.35,41.28,41.28,30535.0,35.418,35.4608,35.4008,35.4008,30535.0
2019-09-23 15:30:00,41.29,41.33,41.27,41.31,26720.0,35.4094,35.4437,35.3922,35.4265,26720.0
2019-09-23 15:40:00,41.32,41.39,41.27,41.39,58546.0,35.4351,35.4951,35.3922,35.4951,58546.0
2019-09-23 15:50:00,41.4,41.43,41.26,41.28,122958.0,35.5037,35.5294,35.3836,35.4008,122958.0
2019-09-24 09:30:00,41.0,41.15,40.79,40.82,58510.0,35.1607,35.2893,34.9806,35.0063,58510.0
2019-09-24 09:40:00,40.85,41.05,40.82,41.02,16883.0,35.032,35.2036,35.0063,35.1778,16883.0
2019-09-24 09:50:00,41.04,41.06,40.68,40.7,35907.0,35.195,35.2121,34.8863,34.9034,35907.0
2019-09-24 10:00:00,40.7,40.88,40.55,40.62,35537.0,34.9034,35.0578,34.7748,34.8348,35537.0
2019-09-24 10:10:00,40.62,40.71,40.41,40.47,42759.0,34.8348,34.912,34.6547,34.7062,42759.0
2019-09-24 10:20:00,40.46,40.6,40.34,40.52,43244.0,34.6976,34.8176,34.5947,34.749,43244.0
2019-09-24 10:30:00,40.53,40.65,40.45,40.64,21821.0,34.7576,34.8605,34.689,34.8519,21821.0
2019-09-24 10:40:00,40.65,40.66,40.45,40.5,17997.0,34.8605,34.8691,34.689,34.7319,17997.0
2019-09-24 10:50:00,40.51,40.69,40.51,40.66,14041.0,34.7405,34.8948,34.7405,34.8691,14041.0
2019-09-24 11:00:00,40.68,40.81,40.67,40.81,16616.0,34.8863,34.9977,34.8777,34.9977,16616.0
2019-09-24 11:10:00,40.81,40.89,40.8,40.88,17569.0,34.9977,35.0663,34.9892,35.0578,17569.0
2019-09-24 11:20:00,40.87,40.87,40.78,40.84,16332.0,35.0492,35.0492,34.972,35.0235,16332.0
2019-09-24 11:30:00,40.84,40.87,40.66,40.66,16865.0,35.0235,35.0492,34.8691,34.8691,16865.0
2019-09-24 11:40:00,40.69,40.74,40.63,40.74,17540.0,34.8948,34.9377,34.8434,34.9377,17540.0
2019-09-24 11:50:00,40.74,40.75,40.72,40.72,20812.0,34.9377,34.9463,34.9206,34.9206,20812.0
2019-09-24 12:00:00,40.73,40.74,40.68,40.72,26432.0,34.9291,34.9377,34.8863,34.9206,26432.0
2019-09-24 12:10:00,40.72,40.73,40.57,40.58,14590.0,34.9206,34.9291,34.7919,34.8005,14590.0
2019-09-24 12:20:00,40.57,40.57,40.44,40.47,12931.0,34.7919,34.7919,34.6804,34.7062,12931.0
2019-09-24 12:30:00,40.48,40.5,40.4,40.45,15150.0,34.7147,34.7319,34.6461,34.689,15150.0
2019-09-24 12:40:00,40.46,40.47,40.39,40.41,25840.0,34.6976,34.7062,34.6376,34.6547,25840.0
2019-09-24 12:50:00,40.43,40.47,40.2,40.22,33426.0,34.6719,34.7062,34.4746,34.4918,33426.0
2019-09-24 13:00:00,40.21,40.32,40.18,40.3,29277.0,34.4832,34.5775,34.4575,34.5604,29277.0
2019-09-24 13:10:00,40.29,40.36,40.22,40.22,17667.0,34.5518,34.6118,34.4918,34.4918,17667.0
2019-09-24 13:20:00,40.22,40.24,40.14,40.18,69821.0,34.4918,34.5089,34.4232,34.4575,69821.0
2019-09-24 13:30:00,40.17,40.27,40.15,40.27,21452.0,34.4489,34.5346,34.4317,34.5346,21452.0
2019-09-24 13:40:00,40.27,40.27,40.21,40.25,16902.0,34.5346,34.5346,34.4832,34.5175,16902.0
2019-09-24 13:50:00,40.23,40.27,40.17,40.19,17338.0,34.5003,34.5346,34.4489,34.466,17338.0
2019-09-24 14:00:00,40.19,40.19,40.01,40.07,35588.0,34.466,34.466,34.3117,34.3631,35588.0
2019-09-24 14:10:00,40.07,40.37,40.03,40.37,61256.0,34.3631,34.6204,34.3288,34.6204,61256.0
2019-09-24 14:20:00,40.37,40.51,40.37,40.51,19394.0,34.6204,34.7405,34.6204,34.7405,19394.0
2019-09-24 14:30:00,40.51,40.58,40.4,40.43,22357.0,34.7405,34.8005,34.6461,34.6719,22357.0
2019-09-24 14:40:00,40.43,40.5,40.39,40.5,12106.0,34.6719,34.7319,34.6376,34.7319,12106.0
2019-09-24 14:50:00,40.48,40.49,40.4,40.48,19336.0,34.7147,34.7233,34.6461,34.7147,19336.0
2019-09-24 15:00:00,40.48,40.61,40.48,40.49,58302.0,34.7147,34.8262,34.7147,34.7233,58302.0
2019-09-24 15:10:00,40.49,40.64,40.49,40.55,19507.0,34.7233,34.8519,34.7233,34.7748,19507.0
2019-09-24 15:20:00,40.54,40.55,40.33,40.35,35047.0,34.7662,34.7748,34.5861,34.6033,35047.0
2019-09-24 15:30:00,40.34,40.48,40.24,40.44,46689.0,34.5947,34.7147,34.5089,34.6804,46689.0
2019-09-24 15:40:00,40.45,40.54,40.42,40.52,58776.0,34.689,34.7662,34.6633,34.749,58776.0
2019-09-24 15:50:00,40.52,40.55,40.37,40.4,155220.0,34.749,34.7748,34.6204,34.6461,155220.0
2019-09-25 09:30:00,40.06,40.64,40.06,40.55,29885.0,34.3546,34.8519,34.3546,34.7748,29885.0
2019-09-25 09:40:00,40.52,40.55,40.31,40.31,20509.0,34.749,34.7748,34.5689,34.5689,20509.0
2019-09-25 09:50:00,40.3,40.3,39.88,39.94,58040.0,34.5604,34.5604,34.2002,34.2516,58040.0
2019-09-25 10:00:00,39.96,40.04,39.72,39.88,76665.0,34.2688,34.3374,34.063,34.2002,76665.0
2019-09-25 10:10:00,39.87,39.92,39.75,39.86,50536.0,34.1916,34.2345,34.0887,34.183,50536.0
2019-09-25 10:20:00,39.86,39.91,39.72,39.79,20262.0,34.183,34.2259,34.063,34.123,20262.0
2019-09-25 10:30:00,39.79,39.93,39.76,39.77,40391.0,34.123,34.2431,34.0973,34.1059,40391.0
2019-09-25 10:40:00,39.77,39.92,39.7,39.86,49548.0,34.1059,34.2345,34.0458,34.183,49548.0
2019-09-25 10:50:00,39.85,40.07,39.8,40.01,39567.0,34.1745,34.3631,34.1316,34.3117,39567.0
2019-09-25 11:00:00,40.0,40.11,39.99,40.06,41493.0,34.3031,34.3974,34.2945,34.3546,41493.0
2019-09-25 11:10:00,40.07,40.11,39.94,39.94,48043.0,34.3631,34.3974,34.2516,34.2516,48043.0
2019-09-25 11:20:00,39.96,40.05,39.95,40.0,20202.0,34.2688,34.346,34.2602,34.3031,20202.0
2019-09-25 11:30:00,39.98,40.03,39.86,39.86,25244.0,34.2859,34.3288,34.183,34.183,25244.0
2019-09-25 11:40:00,39.89,39.91,39.74,39.83,41279.0,34.2088,34.2259,34.0801,34.1573,41279.0
2019-09-25 11:50:00,39.84,39.91,39.82,39.85,20004.0,34.1659,34.2259,34.1487,34.1745,20004.0
2019-09-25 12:00:00,39.86,39.86,39.71,39.82,16865.0,34.183,34.183,34.0544,34.1487,16865.0
2019-09-25 12:10:00,39.81,39.83,39.76,39.76,14327.0,34.1402,34.1573,34.0973,34.0973,14327.0
2019-09-25 12:20:00,39.78,39.86,39.78,39.85,14790.0,34.1144,34.183,34.1144,34.1745,14790.0
2019-09-25 12:30:00,39.86,39.9,39.8,39.81,31074.0,34.183,34.2173,34.1316,34.1402,31074.0
2019-09-25 12:40:00,39.81,39.87,39.77,39.85,47481.0,34.1402,34.1916,34.1059,34.1745,47481.0
2019-09-25 12:50:00,39.85,39.86,39.77,39.83,28816.0,34.1745,34.183,34.1059,34.1573,28816.0
2019-09-25 13:00:00,39.82,39.83,39.68,39.74,19164.0,34.1487,34.1573,34.0287,34.0801,19164.0
2019-09-25 13:10:00,39.75,39.75,39.63,39.67,15496.0,34.0887,34.0887,33.9858,34.0201,15496.0
2019-09-25 13:20:00,39.67,39.73,39.63,39.72,16239.0,34.0201,34.0716,33.9858,34.063,16239.0
2019-09-25 13:30:00,39.69,39.75,39.66,39.73,12016.0,34.0373,34.0887,34.0115,34.0716,12016.0
2019-09-25 13:40:00,39.72,39.77,39.72,39.74,13419.0,34.063,34.1059,34.063,34.0801,13419.0
2019-09-25 13:50:00,39.75,39.87,39.73,39.85,30702.0,34.0887,34.1916,34.0716,34.1745,30702.0
2019-09-25 14:00:00,39.88,39.97,39.86,39.97,54237.0,34.2002,34.2774,34.183,34.2774,54237.0
2019-09-25 14:10:00,39.96,40.03,39.95,40.01,18458.0,34.2688,34.3288,34.2602,34.3117,18458.0
2019-09-25 14:20:00,40.01,40.1,40.01,40.05,23447.0,34.3117,34.3889,34.3117,34.346,23447.0
2019-09-25 14:30:00,40.05,40.07,39.98,40.0,17938.0,34.346,34.3631,34.2859,34.3031,17938.0
2019-09-25 14:40:00,40.01,40.03,39.96,39.99,11383.0,34.3117,34.3288,34.2688,34.2945,11383.0
2019-09-25 14:50:00,40.0,40.02,39.94,39.98,16548.0,34.3031,34.3203,34.2516,34.2859,16548.0
2019-09-25 15:00:00,39.98,40.02,39.96,40.0,18044.0,34.2859,34.3203,34.2688,34.3031,18044.0
2019-09-25 15:10:00,40.0,40.01,39.91,39.97,15459.0,34.3031,34.3117,34.2259,34.2774,15459.0
2019-09-25 15:20:00,39.96,39.98,39.93,39.98,15278.0,34.2688,34.2859,34.2431,34.2859,15278.0
2019-09-25 15:30:00,39.98,40.02,39.95,39.97,29471.0,34.2859,34.3203,34.2602,34.2774,29471.0
2019-09-25 15:40:00,39.98,40.03,39.98,40.02,44393.0,34.2859,34.3288,34.2859,34.3203,44393.0
2019-09-25 15:50:00,40.02,40.04,39.92,39.94,312237.0,34.3203,34.3374,34.2345,34.2516,312237.0
2019-09-26 09:30:00,39.72,39.81,39.64,39.78,14936.0,34.063,34.1402,33.9944,34.1144,14936.0
2019-09-26 09:40:00,39.75,39.82,39.64,39.7,20122.0,34.0887,34.1487,33.9944,34.0458,20122.0
2019-09-26 09:50:00,39.66,39.74,39.33,39.44,20299.0,34.0115,34.0801,33.7285,33.8229,20299.0
2019-09-26 10:00:00,39.41,39.66,39.37,39.66,44594.0,33.7971,34.0115,33.7628,34.0115,44594.0
2019-09-26 10:10:00,39.64,39.67,39.59,39.64,20828.0,33.9944,34.0201,33.9515,33.9944,20828.0
2019-09-26 10:20:00,39.64,39.76,39.62,39.75,17280.0,33.9944,34.0973,33.9772,34.0887,17280.0
2019-09-26 10:30:00,39.72,39.73,39.6,39.61,21430.0,34.063,34.0716,33.9601,33.9686,21430.0
2019-09-26 10:40:00,39.6,39.65,39.6,39.64,31110.0,33.9601,34.0029,33.9601,33.9944,31110.0
2019-09-26 10:50:00,39.62,39.7,39.55,39.62,13162.0,33.9772,34.0458,33.9172,33.9772,13162.0
2019-09-26 11:00:00,39.62,39.65,39.55,39.62,9100.0,33.9772,34.0029,33.9172,33.9772,9100.0
2019-09-26 11:10:00,39.64,39.69,39.53,39.55,11899.0,33.9944,34.0373,33.9,33.9172,11899.0
2019-09-26 11:20:00,39.52,39.6,39.52,39.55,8464.0,33.8915,33.9601,33.8915,33.9172,8464.0
2019-09-26 11:30:00,39.57,39.72,39.52,39.72,20117.0,33.9343,34.063,33.8915,34.063,20117.0
2019-09-26 11:40:00,39.71,39.72,39.65,39.67,15292.0,34.0544,34.063,34.0029,34.0201,15292.0
2019-09-26 11:50:00,39.66,39.66,39.57,39.59,6772.0,34.0115,34.0115,33.9343,33.9515,6772.0
2019-09-26 12:00:00,39.57,39.62,39.53,39.6,12693.0,33.9343,33.9772,33.9,33.9601,12693.0
2019-09-26 12:10:00,39.58,39.62,39.53,39.61,39618.0,33.9429,33.9772,33.9,33.9686,39618.0
2019-09-26 12:20:00,39.62,39.67,39.6,39.66,11895.0,33.9772,34.0201,33.9601,34.0115,11895.0
2019-09-26 12:30:00,39.71,39.88,39.69,39.87,20199.0,34.0544,34.2002,34.0373,34.1916,20199.0
2019-09-26 12:40:00,39.86,39.89,39.84,39.85,32352.0,34.183,34.2088,34.1659,34.1745,32352.0
2019-09-26 12:50:00,39.85,39.87,39.73,39.74,48062.0,34.1745,34.1916,34.0716,34.0801,48062.0
2019-09-26 13:00:00,39.77,39.88,39.74,39.88,46296.0,34.1059,34.2002,34.0801,34.2002,46296.0
2019-09-26 13:10:00,39.88,39.88,39.8,39.83,17498.0,34.2002,34.2002,34.1316,34.1573,17498.0
2019-09-26 13:20:00,39.82,39.88,39.8,39.84,7538.0,34.1487,34.2002,34.1316,34.1659,7538.0
2019-09-26 13:30:00,39.84,39.88,39.78,39.84,18988.0,34.1659,34.2002,34.1144,34.1659,18988.0
2019-09-26 13:40:00,39.84,39.92,39.79,39.9,13810.0,34.1659,34.2345,34.123,34.2173,13810.0
2019-09-26 13:50:00,39.9,39.93,39.89,39.91,38181.0,34.2173,34.2431,34.2088,34.2259,38181.0
2019-09-26 14:00:00,39.93,40.0,39.92,40.0,27951.0,34.2431,34.3031,34.2345,34.3031,27951.0
2019-09-26 14:10:00,40.0,40.09,39.97,40.05,22016.0,34.3031,34.3803,34.2774,34.346,22016.0
2019-09-26 14:20:00,40.06,40.13,40.04,40.07,7553.0,34.3546,34.4146,34.3374,34.3631,7553.0
2019-09-26 14:30:00,40.06,40.11,40.05,40.06,5756.0,34.3546,34.3974,34.346,34.3546,5756.0
2019-09-26 14:40:00,40.07,40.07,40.01,40.02,5719.0,34.3631,34.3631,34.3117,34.3203,5719.0
2019-09-26 14:50:00,40.01,40.02,39.91,39.93,9719.0,34.3117,34.3203,34.2259,34.2431,9719.0
2019-09-26 15:00:00,39.93,39.98,39.92,39.97,12430.0,34.2431,34.2859,34.2345,34.2774,12430.0
2019-09-26 15:10:00,39.98,40.0,39.87,39.89,12860.0,34.2859,34.3031,34.1916,34.2088,12860.0
2019-09-26 15:20:00,39.89,39.94,39.87,39.9,13933.0,34.2088,34.2516,34.1916,34.2173,13933.0
2019-09-26 15:30:00,39.91,39.93,39.86,39.87,21059.0,34.2259,34.2431,34.183,34.1916,21059.0
2019-09-26 15:40:00,39.86,39.93,39.82,39.93,26909.0,34.183,34.2431,34.1487,34.2431,26909.0
2019-09-26 15:50:00,39.93,39.93,39.75,39.81,130517.0,34.2431,34.2431,34.0887,34.1402,130517.0
2019-09-27 09:30:00,39.45,40.07,39.45,40.07,23922.0,33.8314,34.3631,33.8314,34.3631,23922.0
2019-09-27 09:40:00,40.01,40.15,39.88,39.98,24015.0,34.3117,34.4317,34.2002,34.2859,24015.0
2019-09-27 09:50:00,39.98,40.0,39.69,39.8,13043.0,34.2859,34.3031,34.0373,34.1316,13043.0
2019-09-27 10:00:00,39.82,39.82,39.57,39.68,30335.0,34.1487,34.1487,33.9343,34.0287,30335.0
2019-09-27 10:10:00,39.66,39.84,39.62,39.78,55352.0,34.0115,34.1659,33.9772,34.1144,55352.0
2019-09-27 10:20:00,39.83,39.98,39.82,39.92,48466.0,34.1573,34.2859,34.1487,34.2345,48466.0
2019-09-27 10:30:00,39.91,40.11,39.87,40.09,16442.0,34.2259,34.3974,34.1916,34.3803,16442.0
2019-09-27 10:40:00,40.1,40.13,39.98,40.0,14625.0,34.3889,34.4146,34.2859,34.3031,14625.0
2019-09-27 10:50:00,40.0,40.08,39.97,40.05,63587.0,34.3031,34.3717,34.2774,34.346,63587.0
2019-09-27 11:00:00,40.03,40.08,40.01,40.03,12561.0,34.3288,34.3717,34.3117,34.3288,12561.0
2019-09-27 11:10:00,40.03,40.05,39.98,40.03,8683.0,34.3288,34.346,34.2859,34.3288,8683.0
2019-09-27 11:20:00,40.03,40.06,39.97,40.06,12740.0,34.3288,34.3546,34.2774,34.3546,12740.0
2019-09-27 11:30:00,40.03,40.14,39.71,39.71,10093.0,34.3288,34.4232,34.0544,34.0544,10093.0
2019-09-27 11:40:00,39.82,39.87,39.74,39.81,8358.0,34.1487,34.1916,34.0801,34.1402,8358.0
2019-09-27 11:50:00,39.82,39.87,39.73,39.75,18212.0,34.1487,34.1916,34.0716,34.0887,18212.0
2019-09-27 12:00:00,39.73,39.79,39.67,39.78,13862.0,34.0716,34.123,34.0201,34.1144,13862.0
2019-09-27 12:10:00,39.8,39.84,39.76,39.76,5865.0,34.1316,34.1659,34.0973,34.0973,5865.0
2019-09-27 12:20:00,39.71,39.8,39.68,39.8,24088.0,34.0544,34.1316,34.0287,34.1316,24088.0
2019-09-27 12:30:00,39.78,39.79,39.69,39.74,21145.0,34.1144,34.123,34.0373,34.0801,21145.0
2019-09-27 12:40:00,39.74,39.78,39.69,39.74,12355.0,34.0801,34.1144,34.0373,34.0801,12355.0
2019-09-27 12:50:00,39.71,39.77,39.59,39.61,14488.0,34.0544,34.1059,33.9515,33.9686,14488.0
2019-09-27 13:00:00,39.56,39.68,39.55,39.66,11402.0,33.9258,34.0287,33.9172,34.0115,11402.0
2019-09-27 13:10:00,39.65,39.72,39.65,39.67,5809.0,34.0029,34.063,34.0029,34.0201,5809.0
2019-09-27 13:20:00,39.69,39.78,39.66,39.74,11590.0,34.0373,34.1144,34.0115,34.0801,11590.0
2019-09-27 13:30:00,39.75,39.76,39.65,39.69,8097.0,34.0887,34.0973,34.0029,34.0373,8097.0
2019-09-27 13:40:00,39.68,39.71,39.65,39.68,3685.0,34.0287,34.0544,34.0029,34.0287,3685.0
2019-09-27 13:50:00,39.66,39.81,39.65,39.77,7944.0,34.0115,34.1402,34.0029,34.1059,7944.0
2019-09-27 14:00:00,39.78,39.78,39.67,39.67,11057.0,34.1144,34.1144,34.0201,34.0201,11057.0
2019-09-27 14:10:00,39.69,39.77,39.69,39.75,5488.0,34.0373,34.1059,34.0373,34.0887,5488.0
2019-09-27 14:20:00,39.76,39.76,39.7,39.71,8153.0,34.0973,34.0973,34.0458,34.0544,8153.0
2019-09-27 14:30:00,39.7,39.7,39.65,39.67,4912.0,34.0458,34.0458,34.0029,34.0201,4912.0
2019-09-27 14:40:00,39.67,39.73,39.61,39.62,5396.0,34.0201,34.0716,33.9686,33.9772,5396.0
2019-09-27 14:50:00,39.62,39.67,39.61,39.66,10818.0,33.9772,34.0201,33.9686,34.0115,10818.0
2019-09-27 15:00:00,39.67,39.71,39.62,39.62,14135.0,34.0201,34.0544,33.9772,33.9772,14135.0
2019-09-27 15:10:00,39.63,39.71,39.63,39.71,8834.0,33.9858,34.0544,33.9858,34.0544,8834.0
2019-09-27 15:20:00,39.71,39.74,39.68,39.71,8023.0,34.0544,34.0801,34.0287,34.0544,8023.0
2019-09-27 15:30:00,39.71,39.83,39.7,39.79,36195.0,34.0544,34.1573,34.0458,34.123,36195.0
2019-09-27 15:40:00,39.78,39.82,39.76,39.76,42335.0,34.1144,34.1487,34.0973,34.0973,42335.0
2019-09-27 15:50:00,39.76,39.85,39.73,39.77,125675.0,34.0973,34.1745,34.0716,34.1059,125675.0
2019-09-30 09:30:00,39.75,39.93,39.74,39.84,15782.0,34.0887,34.2431,34.0801,34.1659,15782.0
2019-09-30 09:40:00,39.82,39.94,39.75,39.92,25771.0,34.1487,34.2516,34.0887,34.2345,25771.0
2019-09-30 09:50:00,39.88,39.92,39.76,39.9,10332.0,34.2002,34.2345,34.0973,34.2173,10332.0
2019-09-30 10:00:00,39.89,39.97,39.87,39.91,36113.0,34.2088,34.2774,34.1916,34.2259,36113.0
2019-09-30 10:10:00,39.93,40.23,39.92,40.13,39808.0,34.2431,34.5003,34.2345,34.4146,39808.0
2019-09-30 10:20:00,40.12,40.13,40.04,40.04,6597.0,34.406,34.4146,34.3374,34.3374,6597.0
2019-09-30 10:30:00,40.05,40.11,39.99,40.04,23300.0,34.346,34.3974,34.2945,34.3374,23300.0
2019-09-30 10:40:00,40.04,40.06,39.91,39.96,22828.0,34.3374,34.3546,34.2259,34.2688,22828.0
2019-09-30 10:50:00,39.96,40.12,39.93,39.93,41010.0,34.2688,34.406,34.2431,34.2431,41010.0
2019-09-30 11:00:00,39.93,39.93,39.84,39.87,10306.0,34.2431,34.2431,34.1659,34.1916,10306.0
2019-09-30 11:10:00,39.9,39.92,39.86,39.87,8356.0,34.2173,34.2345,34.183,34.1916,8356.0
2019-09-30 11:20:00,39.85,39.93,39.84,39.88,11709.0,34.1745,34.2431,34.1659,34.2002,11709.0
2019-09-30 11:30:00,39.87,39.88,39.78,39.86,9280.0,34.1916,34.2002,34.1144,34.183,9280.0
2019-09-30 11:40:00,39.87,39.91,39.84,39.89,15617.0,34.1916,34.2259,34.1659,34.2088,15617.0
2019-09-30 11:50:00,39.9,39.98,39.89,39.97,17333.0,34.2173,34.2859,34.2088,34.2774,17333.0
2019-09-30 12:00:00,39.97,40.03,39.97,40.03,19413.0,34.2774,34.3288,34.2774,34.3288,19413.0
2019-09-30 12:10:00,40.03,40.05,39.98,40.0,9362.0,34.3288,34.346,34.2859,34.3031,9362.0
2019-09-30 12:20:00,40.0,40.15,40.0,40.12,12277.0,34.3031,34.4317,34.3031,34.406,12277.0
2019-09-30 12:30:00,40.12,40.14,40.09,40.11,7738.0,34.406,34.4232,34.3803,34.3974,7738.0
2019-09-30 12:40:00,40.09,40.09,40.02,40.05,12184.0,34.3803,34.3803,34.3203,34.346,12184.0
2019-09-30 12:50:00,40.05,40.14,40.05,40.13,4343.0,34.346,34.4232,34.346,34.4146,4343.0
2019-09-30 13:00:00,40.14,40.15,40.12,40.14,7924.0,34.4232,34.4317,34.406,34.4232,7924.0
2019-09-30 13:10:00,40.13,40.15,40.03,40.03,7648.0,34.4146,34.4317,34.3288,34.3288,7648.0
2019-09-30 13:20:00,40.04,40.05,39.98,40.01,17985.0,34.3374,34.346,34.2859,34.3117,17985.0
2019-09-30 13:30:00,40.0,40.06,39.99,40.05,7618.0,34.3031,34.3546,34.2945,34.346,7618.0
2019-09-30 13:40:00,40.08,40.13,40.07,40.11,5868.0,34.3717,34.4146,34.3631,34.3974,5868.0
2019-09-30 13:50:00,40.12,40.14,40.1,40.13,8299.0,34.406,34.4232,34.3889,34.4146,8299.0
2019-09-30 14:00:00,40.12,40.14,40.11,40.12,12884.0,34.406,34.4232,34.3974,34.406,12884.0
2019-09-30 14:10:00,40.12,40.12,40.05,40.07,9899.0,34.406,34.406,34.346,34.3631,9899.0
2019-09-30 14:20:00,40.07,40.11,40.04,40.04,12105.0,34.3631,34.3974,34.3374,34.3374,12105.0
2019-09-30 14:30:00,40.04,40.11,40.01,40.11,30302.0,34.3374,34.3974,34.3117,34.3974,30302.0
2019-09-30 14:40:00,40.11,40.15,40.08,40.11,57384.0,34.3974,34.4317,34.3717,34.3974,57384.0
2019-09-30 14:50:00,40.11,40.16,40.09,40.09,49519.0,34.3974,34.4403,34.3803,34.3803,49519.0
2019-09-30 15:00:00,40.09,40.16,40.08,40.11,21323.0,34.3803,34.4403,34.3717,34.3974,21323.0
2019-09-30 15:10:00,40.12,40.18,40.09,40.13,40744.0,34.406,34.4575,34.3803,34.4146,40744.0
2019-09-30 15:20:00,40.12,40.17,40.09,40.1,60948.0,34.406,34.4489,34.3803,34.3889,60948.0
2019-09-30 15:30:00,40.1,40.15,40.09,40.12,37873.0,34.3889,34.4317,34.3803,34.406,37873.0
2019-09-30 15:40:00,40.12,40.18,40.1,40.17,90198.0,34.406,34.4575,34.3889,34.4489,90198.0
2019-09-30 15:50:00,40.17,40.3,40.14,40.17,166610.0,34.4489,34.5604,34.4232,34.4489,166610.0
2019-10-01 09:30:00,40.41,40.6,40.34,40.35,41629.0,34.6547,34.8176,34.5947,34.6033,41629.0
2019-10-01 09:40:00,40.36,40.63,40.31,40.61,5074.0,34.6118,34.8434,34.5689,34.8262,5074.0
2019-10-01 09:50:00,40.59,40.7,40.47,40.55,23974.0,34.8091,34.9034,34.7062,34.7748,23974.0
2019-10-01 10:00:00,40.53,40.53,40.13,40.19,21924.0,34.7576,34.7576,34.4146,34.466,21924.0
2019-10-01 10:10:00,40.21,40.28,40.11,40.2,11706.0,34.4832,34.5432,34.3974,34.4746,11706.0
2019-10-01 10:20:00,40.24,40.24,39.99,40.15,26944.0,34.5089,34.5089,34.2945,34.4317,26944.0
2019-10-01 10:30:00,40.18,40.25,40.1,40.25,23932.0,34.4575,34.5175,34.3889,34.5175,23932.0
2019-10-01 10:40:00,40.23,40.25,40.12,40.14,20103.0,34.5003,34.5175,34.406,34.4232,20103.0
2019-10-01 10:50:00,40.14,40.31,40.13,40.17,43375.0,34.4232,34.5689,34.4146,34.4489,43375.0
2019-10-01 11:00:00,40.16,40.19,40.09,40.13,21259.0,34.4403,34.466,34.3803,34.4146,21259.0
2019-10-01 11:10:00,40.11,40.18,40.04,40.17,10734.0,34.3974,34.4575,34.3374,34.4489,10734.0
2019-10-01 11:20:00,40.17,40.26,40.13,40.24,18439.0,34.4489,34.5261,34.4146,34.5089,18439.0
2019-10-01 11:30:00,40.24,40.36,40.23,40.3,12180.0,34.5089,34.6118,34.5003,34.5604,12180.0
2019-10-01 11:40:00,40.3,40.32,40.18,40.18,13760.0,34.5604,34.5775,34.4575,34.4575,13760.0
2019-10-01 11:50:00,40.19,40.3,40.19,40.3,15771.0,34.466,34.5604,34.466,34.5604,15771.0
2019-10-01 12:00:00,40.28,40.28,40.12,40.15,26854.0,34.5432,34.5432,34.406,34.4317,26854.0
2019-10-01 12:10:00,40.15,40.19,40.03,40.12,15924.0,34.4317,34.466,34.3288,34.406,15924.0
2019-10-01 12:20:00,40.12,40.14,39.96,39.96,18465.0,34.406,34.4232,34.2688,34.2688,18465.0
2019-10-01 12:30:00,39.94,40.01,39.92,39.97,9040.0,34.2516,34.3117,34.2345,34.2774,9040.0
2019-10-01 12:40:00,39.98,40.1,39.98,40.07,15620.0,34.2859,34.3889,34.2859,34.3631,15620.0
2019-10-01 12:50:00,40.08,40.08,39.99,40.01,13225.0,34.3717,34.3717,34.2945,34.3117,13225.0
2019-10-01 13:00:00,40.01,40.1,39.96,39.99,44299.0,34.3117,34.3889,34.2688,34.2945,44299.0
2019-10-01 13:10:00,40.0,40.01,39.8,39.82,41778.0,34.3031,34.3117,34.1316,34.1487,41778.0
2019-10-01 13:20:00,39.83,39.86,39.81,39.84,11202.0,34.1573,34.183,34.1402,34.1659,11202.0
2019-10-01 13:30:00,39.83,39.89,39.81,39.84,23074.0,34.1573,34.2088,34.1402,34.1659,23074.0
2019-10-01 13:40:00,39.84,39.9,39.82,39.89,12076.0,34.1659,34.2173,34.1487,34.2088,12076.0
2019-10-01 13:50:00,39.88,39.9,39.8,39.83,10235.0,34.2002,34.2173,34.1316,34.1573,10235.0
2019-10-01 14:00:00,39.82,39.84,39.75,39.77,11922.0,34.1487,34.1659,34.0887,34.1059,11922.0
2019-10-01 14:10:00,39.76,39.88,39.76,39.81,24655.0,34.0973,34.2002,34.0973,34.1402,24655.0
2019-10-01 14:20:00,39.81,39.84,39.72,39.73,416789.0,34.1402,34.1659,34.063,34.0716,416789.0
2019-10-01 14:30:00,39.73,39.86,39.67,39.82,47010.0,34.0716,34.183,34.0201,34.1487,47010.0
2019-10-01 14:40:00,39.82,39.82,39.67,39.67,42402.0,34.1487,34.1487,34.0201,34.0201,42402.0
2019-10-01 14:50:00,39.66,39.68,39.62,39.66,33453.0,34.0115,34.0287,33.9772,34.0115,33453.0
2019-10-01 15:00:00,39.66,39.68,39.57,39.63,33649.0,34.0115,34.0287,33.9343,33.9858,33649.0
2019-10-01 15:10:00,39.61,39.69,39.58,39.68,19557.0,33.9686,34.0373,33.9429,34.0287,19557.0
2019-10-01 15:20:00,39.69,39.76,39.67,39.72,51638.0,34.0373,34.0973,34.0201,34.063,51638.0
2019-10-01 15:30:00,39.72,39.72,39.63,39.65,31948.0,34.063,34.063,33.9858,34.0029,31948.0
2019-10-01 15:40:00,39.65,39.68,39.62,39.66,50971.0,34.0029,34.0287,33.9772,34.0115,50971.0
2019-10-01 15:50:00,39.65,39.73,39.63,39.66,203815.0,34.0029,34.0716,33.9858,34.0115,203815.0
2019-10-02 09:30:00,39.5,39.64,39.33,39.37,25805.0,33.8743,33.9944,33.7285,33.7628,25805.0
2019-10-02 09:40:00,39.37,39.4,39.14,39.18,40732.0,33.7628,33.7886,33.5656,33.5999,40732.0
2019-10-02 09:50:00,39.16,39.32,39.08,39.2,28603.0,33.5827,33.7199,33.5141,33.617,28603.0
2019-10-02 10:00:00,39.2,39.55,39.16,39.52,30428.0,33.617,33.9172,33.5827,33.8915,30428.0
2019-10-02 10:10:00,39.51,39.54,39.38,39.46,27170.0,33.8829,33.9086,33.7714,33.84,27170.0
2019-10-02 10:20:00,39.44,39.51,39.36,39.36,30506.0,33.8229,33.8829,33.7543,33.7543,30506.0
2019-10-02 10:30:00,39.33,39.36,38.87,38.95,37358.0,33.7285,33.7543,33.334,33.4026,37358.0
2019-10-02 10:40:00,38.94,39.14,38.93,39.0,39896.0,33.3941,33.5656,33.3855,33.4455,39896.0
2019-10-02 10:50:00,39.0,39.15,38.98,38.98,21508.0,33.4455,33.5742,33.4284,33.4284,21508.0
2019-10-02 11:00:00,38.95,39.1,38.94,38.98,56933.0,33.4026,33.5313,33.3941,33.4284,56933.0
2019-10-02 11:10:00,38.97,39.0,38.74,38.79,71516.0,33.4198,33.4455,33.2226,33.2654,71516.0
2019-10-02 11:20:00,38.81,38.88,38.67,38.76,29296.0,33.2826,33.3426,33.1625,33.2397,29296.0
2019-10-02 11:30:00,38.75,38.76,38.48,38.51,40758.0,33.2311,33.2397,32.9996,33.0253,40758.0
2019-10-02 11:40:00,38.5,38.59,38.43,38.55,47234.0,33.0167,33.0939,32.9567,33.0596,47234.0
2019-10-02 11:50:00,38.58,38.67,38.55,38.66,14480.0,33.0853,33.1625,33.0596,33.1539,14480.0
2019-10-02 12:00:00,38.66,38.69,38.59,38.67,30463.0,33.1539,33.1797,33.0939,33.1625,30463.0
2019-10-02 12:10:00,38.67,38.81,38.67,38.73,33050.0,33.1625,33.2826,33.1625,33.214,33050.0
2019-10-02 12:20:00,38.72,38.86,38.72,38.86,13804.0,33.2054,33.3255,33.2054,33.3255,13804.0
2019-10-02 12:30:00,38.86,38.86,38.76,38.78,19033.0,33.3255,33.3255,33.2397,33.2569,19033.0
2019-10-02 12:40:00,38.79,38.94,38.78,38.94,19664.0,33.2654,33.3941,33.2569,33.3941,19664.0
2019-10-02 12:50:00,38.95,39.05,38.91,39.01,35535.0,33.4026,33.4884,33.3683,33.4541,35535.0
2019-10-02 13:00:00,39.01,39.11,39.0,39.06,28473.0,33.4541,33.5399,33.4455,33.497,28473.0
2019-10-02 13:10:00,39.07,39.13,39.03,39.03,14089.0,33.5056,33.557,33.4712,33.4712,14089.0
2019-10-02 13:20:00,39.02,39.04,38.89,38.93,51224.0,33.4627,33.4798,33.3512,33.3855,51224.0
2019-10-02 13:30:00,38.95,38.95,38.84,38.85,12403.0,33.4026,33.4026,33.3083,33.3169,12403.0
2019-10-02 13:40:00,38.86,38.93,38.83,38.88,25681.0,33.3255,33.3855,33.2997,33.3426,25681.0
2019-10-02 13:50:00,38.88,38.89,38.81,38.84,65094.0,33.3426,33.3512,33.2826,33.3083,65094.0
2019-10-02 14:00:00,38.83,38.85,38.78,38.78,44400.0,33.2997,33.3169,33.2569,33.2569,44400.0
2019-10-02 14:10:00,38.78,38.79,38.7,38.75,42947.0,33.2569,33.2654,33.1882,33.2311,42947.0
2019-10-02 14:20:00,38.75,38.78,38.59,38.77,166696.0,33.2311,33.2569,33.0939,33.2483,166696.0
2019-10-02 14:30:00,38.78,38.97,38.78,38.88,45906.0,33.2569,33.4198,33.2569,33.3426,45906.0
2019-10-02 14:40:00,38.88,38.93,38.85,38.9,22205.0,33.3426,33.3855,33.3169,33.3598,22205.0
2019-10-02 14:50:00,38.88,38.98,38.84,38.93,28174.0,33.3426,33.4284,33.3083,33.3855,28174.0
2019-10-02 15:00:00,38.93,38.97,38.91,38.95,16968.0,33.3855,33.4198,33.3683,33.4026,16968.0
2019-10-02 15:10:00,38.97,39.05,38.96,39.03,25716.0,33.4198,33.4884,33.4112,33.4712,25716.0
2019-10-02 15:20:00,39.02,39.05,38.96,38.96,20832.0,33.4627,33.4884,33.4112,33.4112,20832.0
2019-10-02 15:30:00,38.95,39.08,38.94,39.01,42364.0,33.4026,33.5141,33.3941,33.4541,42364.0
2019-10-02 15:40:00,39.01,39.09,38.95,38.97,35514.0,33.4541,33.5227,33.4026,33.4198,35514.0
2019-10-02 15:50:00,38.96,39.02,38.89,38.92,174116.0,33.4112,33.4627,33.3512,33.3769,174116.0
2019-10-03 09:30:00,38.61,39.01,38.61,38.92,14564.0,33.1111,33.4541,33.1111,33.3769,14564.0
2019-10-03 09:40:00,38.95,39.25,38.91,39.25,19600.0,33.4026,33.6599,33.3683,33.6599,19600.0
2019-10-03 09:50:00,39.28,39.32,39.07,39.07,15590.0,33.6856,33.7199,33.5056,33.5056,15590.0
2019-10-03 10:00:00,38.94,38.94,38.38,38.59,35435.0,33.3941,33.3941,32.9138,33.0939,35435.0
2019-10-03 10:10:00,38.58,38.76,38.49,38.75,34746.0,33.0853,33.2397,33.0082,33.2311,34746.0
2019-10-03 10:20:00,38.76,38.92,38.71,38.91,31486.0,33.2397,33.3769,33.1968,33.3683,31486.0
2019-10-03 10:30:00,38.9,38.94,38.67,38.7,42802.0,33.3598,33.3941,33.1625,33.1882,42802.0
2019-10-03 10:40:00,38.65,38.68,38.49,38.52,20809.0,33.1454,33.1711,33.0082,33.0339,20809.0
2019-10-03 10:50:00,38.54,38.81,38.54,38.8,15188.0,33.051,33.2826,33.051,33.274,15188.0
2019-10-03 11:00:00,38.78,39.15,38.76,39.15,36797.0,33.2569,33.5742,33.2397,33.5742,36797.0
2019-10-03 11:10:00,39.17,39.37,39.16,39.33,90172.0,33.5913,33.7628,33.5827,33.7285,90172.0
2019-10-03 11:20:00,39.34,39.44,39.29,39.35,103810.0,33.7371,33.8229,33.6942,33.7457,103810.0
2019-10-03 11:30:00,39.36,39.4,39.19,39.21,48402.0,33.7543,33.7886,33.6085,33.6256,48402.0
2019-10-03 11:40:00,39.2,39.32,39.16,39.17,19500.0,33.617,33.7199,33.5827,33.5913,19500.0
2019-10-03 11:50:00,39.17,39.28,39.17,39.22,15932.0,33.5913,33.6856,33.5913,33.6342,15932.0
2019-10-03 12:00:00,39.22,39.56,39.22,39.55,42819.0,33.6342,33.9258,33.6342,33.9172,42819.0
2019-10-03 12:10:00,39.56,39.62,39.43,39.44,30966.0,33.9258,33.9772,33.8143,33.8229,30966.0
2019-10-03 12:20:00,39.42,39.59,39.38,39.58,36910.0,33.8057,33.9515,33.7714,33.9429,36910.0
2019-10-03 12:30:00,39.56,39.61,39.55,39.58,7971.0,33.9258,33.9686,33.9172,33.9429,7971.0
2019-10-03 12:40:00,39.57,39.63,39.52,39.6,15580.0,33.9343,33.9858,33.8915,33.9601,15580.0
2019-10-03 12:50:00,39.6,39.63,39.51,39.56,13116.0,33.9601,33.9858,33.8829,33.9258,13116.0
2019-10-03 13:00:00,39.56,39.59,39.46,39.48,14237.0,33.9258,33.9515,33.84,33.8572,14237.0
2019-10-03 13:10:00,39.46,39.64,39.46,39.61,24928.0,33.84,33.9944,33.84,33.9686,24928.0
2019-10-03 13:20:00,39.61,39.78,39.57,39.76,38776.0,33.9686,34.1144,33.9343,34.0973,38776.0
2019-10-03 13:30:00,39.77,39.79,39.74,39.79,17047.0,34.1059,34.123,34.0801,34.123,17047.0
2019-10-03 13:40:00,39.79,39.99,39.79,39.99,59542.0,34.123,34.2945,34.123,34.2945,59542.0
2019-10-03 13:50:00,39.98,39.98,39.81,39.91,21519.0,34.2859,34.2859,34.1402,34.2259,21519.0
2019-10-03 14:00:00,39.92,39.92,39.85,39.9,14705.0,34.2345,34.2345,34.1745,34.2173,14705.0
2019-10-03 14:10:00,39.87,39.95,39.87,39.93,19556.0,34.1916,34.2602,34.1916,34.2431,19556.0
2019-10-03 14:20:00,39.93,39.99,39.91,39.94,14072.0,34.2431,34.2945,34.2259,34.2516,14072.0
2019-10-03 14:30:00,39.94,39.99,39.92,39.92,21008.0,34.2516,34.2945,34.2345,34.2345,21008.0
2019-10-03 14:40:00,39.9,39.93,39.86,39.9,18761.0,34.2173,34.2431,34.183,34.2173,18761.0
2019-10-03 14:50:00,39.9,39.95,39.84,39.85,30604.0,34.2173,34.2602,34.1659,34.1745,30604.0
2019-10-03 15:00:00,39.85,39.9,39.83,39.83,28330.0,34.1745,34.2173,34.1573,34.1573,28330.0
2019-10-03 15:10:00,39.82,39.84,39.71,39.71,23793.0,34.1487,34.1659,34.0544,34.0544,23793.0
2019-10-03 15:20:00,39.7,39.74,39.64,39.69,34484.0,34.0458,34.0801,33.9944,34.0373,34484.0
2019-10-03 15:30:00,39.7,39.71,39.6,39.66,70535.0,34.0458,34.0544,33.9601,34.0115,70535.0
2019-10-03 15:40:00,39.66,39.77,39.61,39.72,81875.0,34.0115,34.1059,33.9686,34.063,81875.0
2019-10-03 15:50:00,39.71,39.95,39.66,39.94,120847.0,34.0544,34.2602,34.0115,34.2516,120847.0
2019-10-04 09:30:00,40.06,40.38,40.06,40.15,22329.0,34.3546,34.629,34.3546,34.4317,22329.0
2019-10-04 09:40:00,40.17,40.42,40.11,40.27,15669.0,34.4489,34.6633,34.3974,34.5346,15669.0
2019-10-04 09:50:00,40.26,40.43,40.15,40.24,11456.0,34.5261,34.6719,34.4317,34.5089,11456.0
2019-10-04 10:00:00,40.28,40.32,39.98,40.01,15204.0,34.5432,34.5775,34.2859,34.3117,15204.0
2019-10-04 10:10:00,39.99,40.03,39.88,39.95,19849.0,34.2945,34.3288,34.2002,34.2602,19849.0
2019-10-04 10:20:00,39.99,40.15,39.96,40.04,15863.0,34.2945,34.4317,34.2688,34.3374,15863.0
2019-10-04 10:30:00,39.98,40.0,39.88,39.92,10102.0,34.2859,34.3031,34.2002,34.2345,10102.0
2019-10-04 10:40:00,39.93,39.97,39.85,39.92,9159.0,34.2431,34.2774,34.1745,34.2345,9159.0
2019-10-04 10:50:00,39.93,40.05,39.89,39.93,14214.0,34.2431,34.346,34.2088,34.2431,14214.0
2019-10-04 11:00:00,39.96,40.05,39.9,39.97,12636.0,34.2688,34.346,34.2173,34.2774,12636.0
2019-10-04 11:10:00,39.98,40.09,39.91,40.02,11051.0,34.2859,34.3803,34.2259,34.3203,11051.0
2019-10-04 11:20:00,40.04,40.08,39.94,40.01,13851.0,34.3374,34.3717,34.2516,34.3117,13851.0
2019-10-04 11:30:00,40.0,40.22,40.0,40.14,14420.0,34.3031,34.4918,34.3031,34.4232,14420.0
2019-10-04 11:40:00,40.15,40.15,39.98,39.98,11744.0,34.4317,34.4317,34.2859,34.2859,11744.0
2019-10-04 11:50:00,40.02,40.14,40.01,40.04,14360.0,34.3203,34.4232,34.3117,34.3374,14360.0
2019-10-04 12:00:00,40.04,40.08,40.01,40.07,10631.0,34.3374,34.3717,34.3117,34.3631,10631.0
2019-10-04 12:10:00,40.06,40.06,39.88,39.9,14215.0,34.3546,34.3546,34.2002,34.2173,14215.0
2019-10-04 12:20:00,39.9,40.04,39.89,40.02,13675.0,34.2173,34.3374,34.2088,34.3203,13675.0
2019-10-04 12:30:00,40.02,40.02,39.93,39.99,7035.0,34.3203,34.3203,34.2431,34.2945,7035.0
2019-10-04 12:40:00,40.0,40.04,39.97,39.98,11775.0,34.3031,34.3374,34.2774,34.2859,11775.0
2019-10-04 12:50:00,39.98,40.02,39.94,40.0,7396.0,34.2859,34.3203,34.2516,34.3031,7396.0
2019-10-04 13:00:00,40.0,40.02,39.95,39.99,57480.0,34.3031,34.3203,34.2602,34.2945,57480.0
2019-10-04 13:10:00,39.99,40.16,39.99,40.12,17871.0,34.2945,34.4403,34.2945,34.406,17871.0
2019-10-04 13:20:00,40.11,40.12,40.07,40.11,9160.0,34.3974,34.406,34.3631,34.3974,9160.0
2019-10-04 13:30:00,40.1,40.13,40.08,40.12,9069.0,34.3889,34.4146,34.3717,34.406,9069.0
2019-10-04 13:40:00,40.12,40.26,40.12,40.24,26145.0,34.406,34.5261,34.406,34.5089,26145.0
2019-10-04 13:50:00,40.23,40.27,40.17,40.2,16971.0,34.5003,34.5346,34.4489,34.4746,16971.0
2019-10-04 14:00:00,40.2,40.28,40.16,40.16,14587.0,34.4746,34.5432,34.4403,34.4403,14587.0
2019-10-04 14:10:00,40.14,40.27,40.14,40.23,8739.0,34.4232,34.5346,34.4232,34.5003,8739.0
2019-10-04 14:20:00,40.22,40.23,40.16,40.19,10805.0,34.4918,34.5003,34.4403,34.466,10805.0
2019-10-04 14:30:00,40.19,40.19,40.12,40.19,17684.0,34.466,34.466,34.406,34.466,17684.0
2019-10-04 14:40:00,40.18,40.21,40.14,40.15,17235.0,34.4575,34.4832,34.4232,34.4317,17235.0
2019-10-04 14:50:00,40.14,40.23,40.14,40.23,20436.0,34.4232,34.5003,34.4232,34.5003,20436.0
2019-10-04 15:00:00,40.23,40.28,40.23,40.27,20666.0,34.5003,34.5432,34.5003,34.5346,20666.0
2019-10-04 15:10:00,40.28,40.33,40.23,40.32,19304.0,34.5432,34.5861,34.5003,34.5775,19304.0
2019-10-04 15:20:00,40.33,40.35,40.26,40.27,25111.0,34.5861,34.6033,34.5261,34.5346,25111.0
2019-10-04 15:30:00,40.29,40.33,40.27,40.28,20602.0,34.5518,34.5861,34.5346,34.5432,20602.0
2019-10-04 15:40:00,40.29,40.41,40.28,40.39,60323.0,34.5518,34.6547,34.5432,34.6376,60323.0
2019-10-04 15:50:00,40.4,40.59,40.39,40.58,138818.0,34.6461,34.8091,34.6376,34.8005,138818.0
2019-10-07 09:30:00,40.05,40.26,39.64,39.72,37549.0,34.346,34.5261,33.9944,34.063,37549.0
2019-10-07 09:40:00,39.72,39.98,39.44,39.93,63425.0,34.063,34.2859,33.8229,34.2431,63425.0
2019-10-07 09:50:00,39.92,40.24,39.9,40.0,27235.0,34.2345,34.5089,34.2173,34.3031,27235.0
2019-10-07 10:00:00,40.01,40.18,39.95,40.15,16193.0,34.3117,34.4575,34.2602,34.4317,16193.0
2019-10-07 10:10:00,40.17,40.29,40.14,40.27,22022.0,34.4489,34.5518,34.4232,34.5346,22022.0
2019-10-07 10:20:00,40.27,40.37,40.25,40.35,17987.0,34.5346,34.6204,34.5175,34.6033,17987.0
2019-10-07 10:30:00,40.31,40.4,40.27,40.29,30749.0,34.5689,34.6461,34.5346,34.5518,30749.0
2019-10-07 10:40:00,40.24,40.33,40.2,40.26,10163.0,34.5089,34.5861,34.4746,34.5261,10163.0
2019-10-07 10:50:00,40.27,40.34,40.24,40.26,10836.0,34.5346,34.5947,34.5089,34.5261,10836.0
2019-10-07 11:00:00,40.24,40.39,40.23,40.39,14477.0,34.5089,34.6376,34.5003,34.6376,14477.0
2019-10-07 11:10:00,40.39,40.39,40.09,40.1,19672.0,34.6376,34.6376,34.3803,34.3889,19672.0
2019-10-07 11:20:00,40.1,40.28,40.04,40.28,19658.0,34.3889,34.5432,34.3374,34.5432,19658.0
2019-10-07 11:30:00,40.27,40.39,40.22,40.29,22134.0,34.5346,34.6376,34.4918,34.5518,22134.0
2019-10-07 11:40:00,40.26,40.37,40.24,40.24,18582.0,34.5261,34.6204,34.5089,34.5089,18582.0
2019-10-07 11:50:00,40.28,40.28,40.19,40.22,14553.0,34.5432,34.5432,34.466,34.4918,14553.0
2019-10-07 12:00:00,40.23,40.27,40.11,40.14,10625.0,34.5003,34.5346,34.3974,34.4232,10625.0
2019-10-07 12:10:00,40.13,40.26,40.09,40.26,19582.0,34.4146,34.5261,34.3803,34.5261,19582.0
2019-10-07 12:20:00,40.27,40.33,40.19,40.21,18726.0,34.5346,34.5861,34.466,34.4832,18726.0
2019-10-07 12:30:00,40.21,40.21,40.01,40.04,14744.0,34.4832,34.4832,34.3117,34.3374,14744.0
2019-10-07 12:40:00,40.05,40.15,39.99,39.99,14849.0,34.346,34.4317,34.2945,34.2945,14849.0
2019-10-07 12:50:00,40.0,40.0,39.8,39.82,85345.0,34.3031,34.3031,34.1316,34.1487,85345.0
2019-10-07 13:00:00,39.81,39.87,39.76,39.82,41892.0,34.1402,34.1916,34.0973,34.1487,41892.0
2019-10-07 13:10:00,39.79,39.9,39.75,39.89,67518.0,34.123,34.2173,34.0887,34.2088,67518.0
2019-10-07 13:20:00,39.89,39.98,39.79,39.8,172662.0,34.2088,34.2859,34.123,34.1316,172662.0
2019-10-07 13:30:00,39.81,39.99,39.76,39.96,27737.0,34.1402,34.2945,34.0973,34.2688,27737.0
2019-10-07 13:40:00,39.95,39.95,39.84,39.89,14425.0,34.2602,34.2602,34.1659,34.2088,14425.0
2019-10-07 13:50:00,39.88,39.9,39.79,39.87,14862.0,34.2002,34.2173,34.123,34.1916,14862.0
2019-10-07 14:00:00,39.83,39.89,39.79,39.8,35989.0,34.1573,34.2088,34.123,34.1316,35989.0
2019-10-07 14:10:00,39.8,39.91,39.79,39.9,20732.0,34.1316,34.2259,34.123,34.2173,20732.0
2019-10-07 14:20:00,39.9,39.91,39.79,39.81,26552.0,34.2173,34.2259,34.123,34.1402,26552.0
2019-10-07 14:30:00,39.83,39.85,39.71,39.75,10935.0,34.1573,34.1745,34.0544,34.0887,10935.0
2019-10-07 14:40:00,39.74,39.75,39.69,39.69,19342.0,34.0801,34.0887,34.0373,34.0373,19342.0
2019-10-07 14:50:00,39.68,39.76,39.64,39.76,17260.0,34.0287,34.0973,33.9944,34.0973,17260.0
2019-10-07 15:00:00,39.76,39.78,39.7,39.77,15574.0,34.0973,34.1144,34.0458,34.1059,15574.0
2019-10-07 15:10:00,39.76,39.76,39.7,39.7,13242.0,34.0973,34.0973,34.0458,34.0458,13242.0
2019-10-07 15:20:00,39.7,39.75,39.63,39.75,31764.0,34.0458,34.0887,33.9858,34.0887,31764.0
2019-10-07 15:30:00,39.74,39.8,39.67,39.69,55510.0,34.0801,34.1316,34.0201,34.0373,55510.0
2019-10-07 15:40:00,39.71,39.73,39.57,39.57,94926.0,34.0544,34.0716,33.9343,33.9343,94926.0
2019-10-07 15:50:00,39.57,39.57,39.35,39.44,194209.0,33.9343,33.9343,33.7457,33.8229,194209.0
2019-10-08 09:30:00,38.91,39.0,38.49,38.6,36827.0,33.3683,33.4455,33.0082,33.1025,36827.0
2019-10-08 09:40:00,38.5,38.72,38.37,38.62,94722.0,33.0167,33.2054,32.9052,33.1196,94722.0
2019-10-08 09:50:00,38.58,38.78,38.47,38.71,31332.0,33.0853,33.2569,32.991,33.1968,31332.0
2019-10-08 10:00:00,38.69,38.71,38.52,38.65,32855.0,33.1797,33.1968,33.0339,33.1454,32855.0
2019-10-08 10:10:00,38.67,38.82,38.65,38.75,27896.0,33.1625,33.2912,33.1454,33.2311,27896.0
2019-10-08 10:20:00,38.74,38.75,38.51,38.55,28532.0,33.2226,33.2311,33.0253,33.0596,28532.0
2019-10-08 10:30:00,38.55,38.56,38.25,38.37,33143.0,33.0596,33.0682,32.8023,32.9052,33143.0
2019-10-08 10:40:00,38.38,38.45,38.28,38.43,104898.0,32.9138,32.9739,32.8281,32.9567,104898.0
2019-10-08 10:50:00,38.42,38.57,38.41,38.52,51647.0,32.9481,33.0768,32.9396,33.0339,51647.0
2019-10-08 11:00:00,38.52,38.55,38.4,38.41,20171.0,33.0339,33.0596,32.931,32.9396,20171.0
2019-10-08 11:10:00,38.42,38.48,38.32,38.37,20415.0,32.9481,32.9996,32.8624,32.9052,20415.0
2019-10-08 11:20:00,38.36,38.39,38.28,38.3,12597.0,32.8967,32.9224,32.8281,32.8452,12597.0
2019-10-08 11:30:00,38.29,38.32,38.01,38.01,43480.0,32.8366,32.8624,32.5965,32.5965,43480.0
2019-10-08 11:40:00,38.01,38.19,37.99,38.05,50771.0,32.5965,32.7509,32.5794,32.6308,50771.0
2019-10-08 11:50:00,38.05,38.13,38.02,38.12,38443.0,32.6308,32.6994,32.6051,32.6909,38443.0
2019-10-08 12:00:00,38.11,38.14,37.97,37.99,15052.0,32.6823,32.708,32.5622,32.5794,15052.0
2019-10-08 12:10:00,38.0,38.06,37.94,38.05,24471.0,32.5879,32.6394,32.5365,32.6308,24471.0
2019-10-08 12:20:00,38.06,38.22,38.06,38.19,10806.0,32.6394,32.7766,32.6394,32.7509,10806.0
2019-10-08 12:30:00,38.2,38.23,38.17,38.2,18885.0,32.7595,32.7852,32.7337,32.7595,18885.0
2019-10-08 12:40:00,38.21,38.41,38.21,38.4,17037.0,32.768,32.9396,32.768,32.931,17037.0
2019-10-08 12:50:00,38.39,38.44,38.31,38.36,20076.0,32.9224,32.9653,32.8538,32.8967,20076.0
2019-10-08 13:00:00,38.38,38.38,38.29,38.32,6781.0,32.9138,32.9138,32.8366,32.8624,6781.0
2019-10-08 13:10:00,38.3,38.31,38.25,38.29,17924.0,32.8452,32.8538,32.8023,32.8366,17924.0
2019-10-08 13:20:00,38.29,38.39,38.29,38.39,10380.0,32.8366,32.9224,32.8366,32.9224,10380.0
2019-10-08 13:30:00,38.4,38.41,38.36,38.38,8007.0,32.931,32.9396,32.8967,32.9138,8007.0
2019-10-08 13:40:00,38.39,38.52,38.38,38.5,13319.0,32.9224,33.0339,32.9138,33.0167,13319.0
2019-10-08 13:50:00,38.51,38.53,38.41,38.48,15916.0,33.0253,33.0425,32.9396,32.9996,15916.0
2019-10-08 14:00:00,38.48,38.49,38.38,38.41,24305.0,32.9996,33.0082,32.9138,32.9396,24305.0
2019-10-08 14:10:00,38.38,38.43,38.35,38.41,22569.0,32.9138,32.9567,32.8881,32.9396,22569.0
2019-10-08 14:20:00,38.42,38.46,38.35,38.36,28705.0,32.9481,32.9824,32.8881,32.8967,28705.0
2019-10-08 14:30:00,38.36,38.48,38.28,38.32,62361.0,32.8967,32.9996,32.8281,32.8624,62361.0
2019-10-08 14:40:00,38.3,38.38,38.27,38.37,11702.0,32.8452,32.9138,32.8195,32.9052,11702.0
2019-10-08 14:50:00,38.36,38.38,38.1,38.18,39172.0,32.8967,32.9138,32.6737,32.7423,39172.0
2019-10-08 15:00:00,38.17,38.26,38.1,38.12,15380.0,32.7337,32.8109,32.6737,32.6909,15380.0
2019-10-08 15:10:00,38.12,38.13,38.01,38.12,62184.0,32.6909,32.6994,32.5965,32.6909,62184.0
2019-10-08 15:20:00,38.11,38.18,38.1,38.17,34618.0,32.6823,32.7423,32.6737,32.7337,34618.0
2019-10-08 15:30:00,38.17,38.23,37.95,37.95,63904.0,32.7337,32.7852,32.5451,32.5451,63904.0
2019-10-08 15:40:00,37.96,38.04,37.91,38.01,53813.0,32.5536,32.6222,32.5108,32.5965,53813.0
2019-10-08 15:50:00,38.01,38.08,37.82,37.83,228828.0,32.5965,32.6566,32.4336,32.4422,228828.0
2019-10-09 09:30:00,38.34,38.53,38.18,38.24,37201.0,32.8795,33.0425,32.7423,32.7938,37201.0
2019-10-09 09:40:00,38.25,38.4,38.23,38.25,13736.0,32.8023,32.931,32.7852,32.8023,13736.0
2019-10-09 09:50:00,38.24,38.24,37.98,38.08,17078.0,32.7938,32.7938,32.5708,32.6566,17078.0
2019-10-09 10:00:00,38.08,38.12,37.92,37.98,15809.0,32.6566,32.6909,32.5193,32.5708,15809.0
2019-10-09 10:10:00,37.99,38.19,37.92,38.19,24904.0,32.5794,32.7509,32.5193,32.7509,24904.0
2019-10-09 10:20:00,38.21,38.24,38.09,38.21,12989.0,32.768,32.7938,32.6651,32.768,12989.0
2019-10-09 10:30:00,38.2,38.27,38.02,38.03,21042.0,32.7595,32.8195,32.6051,32.6137,21042.0
2019-10-09 10:40:00,37.99,38.05,37.94,37.97,24828.0,32.5794,32.6308,32.5365,32.5622,24828.0
2019-10-09 10:50:00,38.0,38.03,37.95,38.02,53295.0,32.5879,32.6137,32.5451,32.6051,53295.0
2019-10-09 11:00:00,38.02,38.03,37.88,37.91,24299.0,32.6051,32.6137,32.485,32.5108,24299.0
2019-10-09 11:10:00,37.9,38.11,37.86,38.09,26669.0,32.5022,32.6823,32.4679,32.6651,26669.0
2019-10-09 11:20:00,38.09,38.26,38.09,38.21,18275.0,32.6651,32.8109,32.6651,32.768,18275.0
2019-10-09 11:30:00,38.21,38.21,38.08,38.12,44928.0,32.768,32.768,32.6566,32.6909,44928.0
2019-10-09 11:40:00,38.1,38.31,38.08,38.23,20653.0,32.6737,32.8538,32.6566,32.7852,20653.0
2019-10-09 11:50:00,38.22,38.25,38.06,38.09,17297.0,32.7766,32.8023,32.6394,32.6651,17297.0
2019-10-09 12:00:00,38.09,38.12,37.98,38.01,34972.0,32.6651,32.6909,32.5708,32.5965,34972.0
2019-10-09 12:10:00,38.02,38.15,38.0,38.13,12024.0,32.6051,32.7166,32.5879,32.6994,12024.0
2019-10-09 12:20:00,38.14,38.15,38.09,38.1,10035.0,32.708,32.7166,32.6651,32.6737,10035.0
2019-10-09 12:30:00,38.09,38.12,38.0,38.02,11414.0,32.6651,32.6909,32.5879,32.6051,11414.0
2019-10-09 12:40:00,38.02,38.02,37.95,37.98,15318.0,32.6051,32.6051,32.5451,32.5708,15318.0
2019-10-09 12:50:00,37.99,38.0,37.85,37.85,14552.0,32.5794,32.5879,32.4593,32.4593,14552.0
2019-10-09 13:00:00,37.86,37.95,37.82,37.86,13304.0,32.4679,32.5451,32.4336,32.4679,13304.0
2019-10-09 13:10:00,37.88,37.89,37.77,37.8,13845.0,32.485,32.4936,32.3907,32.4164,13845.0
2019-10-09 13:20:00,37.8,37.82,37.76,37.78,46905.0,32.4164,32.4336,32.3821,32.3993,46905.0
2019-10-09 13:30:00,37.8,37.93,37.78,37.89,22231.0,32.4164,32.5279,32.3993,32.4936,22231.0
2019-10-09 13:40:00,37.9,38.01,37.87,37.97,13095.0,32.5022,32.5965,32.4765,32.5622,13095.0
2019-10-09 13:50:00,37.98,38.02,37.94,37.98,13038.0,32.5708,32.6051,32.5365,32.5708,13038.0
2019-10-09 14:00:00,38.0,38.02,37.89,37.92,12166.0,32.5879,32.6051,32.4936,32.5193,12166.0
2019-10-09 14:10:00,37.92,38.01,37.84,37.89,50327.0,32.5193,32.5965,32.4507,32.4936,50327.0
2019-10-09 14:20:00,37.9,38.04,37.85,38.0,56517.0,32.5022,32.6222,32.4593,32.5879,56517.0
2019-10-09 14:30:00,37.99,38.09,37.97,38.09,21693.0,32.5794,32.6651,32.5622,32.6651,21693.0
2019-10-09 14:40:00,38.1,38.15,38.06,38.11,21753.0,32.6737,32.7166,32.6394,32.6823,21753.0
2019-10-09 14:50:00,38.12,38.2,38.1,38.15,22208.0,32.6909,32.7595,32.6737,32.7166,22208.0
2019-10-09 15:00:00,38.17,38.25,38.15,38.21,22576.0,32.7337,32.8023,32.7166,32.768,22576.0
2019-10-09 15:10:00,38.22,38.32,38.2,38.27,64927.0,32.7766,32.8624,32.7595,32.8195,64927.0
2019-10-09 15:20:00,38.27,38.33,38.23,38.32,29205.0,32.8195,32.8709,32.7852,32.8624,29205.0
2019-10-09 15:30:00,38.31,38.32,38.24,38.27,51906.0,32.8538,32.8624,32.7938,32.8195,51906.0
2019-10-09 15:40:00,38.27,38.27,38.01,38.05,47224.0,32.8195,32.8195,32.5965,32.6308,47224.0
2019-10-09 15:50:00,38.06,38.14,38.05,38.14,143950.0,32.6394,32.708,32.6308,32.708,143950.0
2019-10-10 09:30:00,38.22,38.43,38.22,38.39,14384.0,32.7766,32.9567,32.7766,32.9224,14384.0
2019-10-10 09:40:00,38.45,38.54,38.34,38.54,23967.0,32.9739,33.051,32.8795,33.051,23967.0
2019-10-10 09:50:00,38.57,38.87,38.57,38.76,43394.0,33.0768,33.334,33.0768,33.2397,43394.0
2019-10-10 10:00:00,38.71,38.82,38.57,38.62,29766.0,33.1968,33.2912,33.0768,33.1196,29766.0
2019-10-10 10:10:00,38.62,38.69,38.48,38.65,19362.0,33.1196,33.1797,32.9996,33.1454,19362.0
2019-10-10 10:20:00,38.64,38.69,38.53,38.67,32696.0,33.1368,33.1797,33.0425,33.1625,32696.0
2019-10-10 10:30:00,38.67,38.69,38.5,38.68,22488.0,33.1625,33.1797,33.0167,33.1711,22488.0
2019-10-10 10:40:00,38.64,38.78,38.63,38.68,11973.0,33.1368,33.2569,33.1282,33.1711,11973.0
2019-10-10 10:50:00,38.7,38.74,38.62,38.68,19185.0,33.1882,33.2226,33.1196,33.1711,19185.0
2019-10-10 11:00:00,38.66,38.74,38.6,38.64,17270.0,33.1539,33.2226,33.1025,33.1368,17270.0
2019-10-10 11:10:00,38.65,38.65,38.51,38.51,8034.0,33.1454,33.1454,33.0253,33.0253,8034.0
2019-10-10 11:20:00,38.51,38.51,38.41,38.45,7501.0,33.0253,33.0253,32.9396,32.9739,7501.0
2019-10-10 11:30:00,38.46,38.52,38.4,38.51,7675.0,32.9824,33.0339,32.931,33.0253,7675.0
2019-10-10 11:40:00,38.52,38.56,38.46,38.56,5000.0,33.0339,33.0682,32.9824,33.0682,5000.0
2019-10-10 11:50:00,38.6,38.6,38.51,38.58,7542.0,33.1025,33.1025,33.0253,33.0853,7542.0
2019-10-10 12:00:00,38.54,38.6,38.5,38.5,4500.0,33.051,33.1025,33.0167,33.0167,4500.0
2019-10-10 12:10:00,38.49,38.58,38.48,38.48,3600.0,33.0082,33.0853,32.9996,32.9996,3600.0
2019-10-10 12:20:00,38.46,38.51,38.42,38.45,8903.0,32.9824,33.0253,32.9481,32.9739,8903.0
2019-10-10 12:30:00,38.44,38.48,38.37,38.47,6357.0,32.9653,32.9996,32.9052,32.991,6357.0
2019-10-10 12:40:00,38.45,38.48,38.44,38.44,6449.0,32.9739,32.9996,32.9653,32.9653,6449.0
2019-10-10 12:50:00,38.45,38.48,38.41,38.45,10340.0,32.9739,32.9996,32.9396,32.9739,10340.0
2019-10-10 13:00:00,38.43,38.45,38.36,38.41,8150.0,32.9567,32.9739,32.8967,32.9396,8150.0
2019-10-10 13:10:00,38.42,38.44,38.36,38.38,8235.0,32.9481,32.9653,32.8967,32.9138,8235.0
2019-10-10 13:20:00,38.44,38.44,38.34,38.34,13742.0,32.9653,32.9653,32.8795,32.8795,13742.0
2019-10-10 13:30:00,38.32,38.44,38.3,38.43,24396.0,32.8624,32.9653,32.8452,32.9567,24396.0
2019-10-10 13:40:00,38.43,38.51,38.4,38.44,34161.0,32.9567,33.0253,32.931,32.9653,34161.0
2019-10-10 13:50:00,38.45,38.54,38.44,38.46,66006.0,32.9739,33.051,32.9653,32.9824,66006.0
2019-10-10 14:00:00,38.46,38.48,38.3,38.4,65987.0,32.9824,32.9996,32.8452,32.931,65987.0
2019-10-10 14:10:00,38.44,38.6,38.44,38.54,6910.0,32.9653,33.1025,32.9653,33.051,6910.0
2019-10-10 14:20:00,38.55,38.6,38.5,38.56,7518.0,33.0596,33.1025,33.0167,33.0682,7518.0
2019-10-10 14:30:00,38.56,38.68,38.55,38.67,18174.0,33.0682,33.1711,33.0596,33.1625,18174.0
2019-10-10 14:40:00,38.66,38.7,38.62,38.64,11130.0,33.1539,33.1882,33.1196,33.1368,11130.0
2019-10-10 14:50:00,38.64,38.73,38.64,38.73,17929.0,33.1368,33.214,33.1368,33.214,17929.0
2019-10-10 15:00:00,38.72,38.78,38.72,38.77,8832.0,33.2054,33.2569,33.2054,33.2483,8832.0
2019-10-10 15:10:00,38.79,38.87,38.77,38.86,10210.0,33.2654,33.334,33.2483,33.3255,10210.0
2019-10-10 15:20:00,38.85,38.9,38.81,38.86,20505.0,33.3169,33.3598,33.2826,33.3255,20505.0
2019-10-10 15:30:00,38.84,38.85,38.69,38.7,19186.0,33.3083,33.3169,33.1797,33.1882,19186.0
2019-10-10 15:40:00,38.7,38.81,38.69,38.81,24971.0,33.1882,33.2826,33.1797,33.2826,24971.0
2019-10-10 15:50:00,38.81,38.86,38.7,38.74,100834.0,33.2826,33.3255,33.1882,33.2226,100834.0
2019-10-11 09:30:00,39.31,39.35,38.91,39.02,33957.0,33.7114,33.7457,33.3683,33.4627,33957.0
2019-10-11 09:40:00,39.02,39.1,38.87,39.06,29244.0,33.4627,33.5313,33.334,33.497,29244.0
2019-10-11 09:50:00,39.04,39.42,39.04,39.26,43433.0,33.4798,33.8057,33.4798,33.6685,43433.0
2019-10-11 10:00:00,39.26,39.68,39.25,39.66,30175.0,33.6685,34.0287,33.6599,34.0115,30175.0
2019-10-11 10:10:00,39.68,39.71,39.43,39.51,16329.0,34.0287,34.0544,33.8143,33.8829,16329.0
2019-10-11 10:20:00,39.52,39.64,39.51,39.62,17493.0,33.8915,33.9944,33.8829,33.9772,17493.0
2019-10-11 10:30:00,39.59,39.64,39.43,39.43,20125.0,33.9515,33.9944,33.8143,33.8143,20125.0
2019-10-11 10:40:00,39.39,39.45,39.37,39.43,17033.0,33.78,33.8314,33.7628,33.8143,17033.0
2019-10-11 10:50:00,39.42,39.45,39.29,39.31,11248.0,33.8057,33.8314,33.6942,33.7114,11248.0
2019-10-11 11:00:00,39.29,39.3,39.16,39.27,24482.0,33.6942,33.7028,33.5827,33.6771,24482.0
2019-10-11 11:10:00,39.29,39.42,39.28,39.42,29566.0,33.6942,33.8057,33.6856,33.8057,29566.0
2019-10-11 11:20:00,39.41,39.55,39.32,39.5,27394.0,33.7971,33.9172,33.7199,33.8743,27394.0
2019-10-11 11:30:00,39.47,39.53,39.34,39.39,12504.0,33.8486,33.9,33.7371,33.78,12504.0
2019-10-11 11:40:00,39.38,39.4,39.24,39.33,12664.0,33.7714,33.7886,33.6513,33.7285,12664.0
2019-10-11 11:50:00,39.31,39.33,39.21,39.22,8901.0,33.7114,33.7285,33.6256,33.6342,8901.0
2019-10-11 12:00:00,39.23,39.27,39.15,39.17,13886.0,33.6428,33.6771,33.5742,33.5913,13886.0
2019-10-11 12:10:00,39.18,39.28,39.18,39.27,16874.0,33.5999,33.6856,33.5999,33.6771,16874.0
2019-10-11 12:20:00,39.29,39.33,39.26,39.33,5251.0,33.6942,33.7285,33.6685,33.7285,5251.0
2019-10-11 12:30:00,39.34,39.36,39.22,39.3,13542.0,33.7371,33.7543,33.6342,33.7028,13542.0
2019-10-11 12:40:00,39.32,39.33,39.22,39.28,11558.0,33.7199,33.7285,33.6342,33.6856,11558.0
2019-10-11 12:50:00,39.3,39.34,39.3,39.32,10373.0,33.7028,33.7371,33.7028,33.7199,10373.0
2019-10-11 13:00:00,39.32,39.39,39.31,39.34,10659.0,33.7199,33.78,33.7114,33.7371,10659.0
2019-10-11 13:10:00,39.34,39.41,39.3,39.32,17466.0,33.7371,33.7971,33.7028,33.7199,17466.0
2019-10-11 13:20:00,39.34,39.54,39.31,39.5,33510.0,33.7371,33.9086,33.7114,33.8743,33510.0
2019-10-11 13:30:00,39.48,39.55,39.41,39.44,22043.0,33.8572,33.9172,33.7971,33.8229,22043.0
2019-10-11 13:40:00,39.46,39.54,39.46,39.52,6948.0,33.84,33.9086,33.84,33.8915,6948.0
2019-10-11 13:50:00,39.54,39.6,39.53,39.6,7059.0,33.9086,33.9601,33.9,33.9601,7059.0
2019-10-11 14:00:00,39.61,39.66,39.54,39.55,8531.0,33.9686,34.0115,33.9086,33.9172,8531.0
2019-10-11 14:10:00,39.55,39.55,39.47,39.51,9125.0,33.9172,33.9172,33.8486,33.8829,9125.0
2019-10-11 14:20:00,39.52,39.59,39.52,39.59,6663.0,33.8915,33.9515,33.8915,33.9515,6663.0
2019-10-11 14:30:00,39.57,39.66,39.57,39.66,6944.0,33.9343,34.0115,33.9343,34.0115,6944.0
2019-10-11 14:40:00,39.66,39.66,39.59,39.61,20505.0,34.0115,34.0115,33.9515,33.9686,20505.0
2019-10-11 14:50:00,39.6,39.61,39.55,39.57,13494.0,33.9601,33.9686,33.9172,33.9343,13494.0
2019-10-11 15:00:00,39.59,39.6,39.51,39.57,12528.0,33.9515,33.9601,33.8829,33.9343,12528.0
2019-10-11 15:10:00,39.57,39.58,39.53,39.54,20459.0,33.9343,33.9429,33.9,33.9086,20459.0
2019-10-11 15:20:00,39.53,39.55,39.49,39.53,19292.0,33.9,33.9172,33.8657,33.9,19292.0
2019-10-11 15:30:00,39.53,39.57,39.45,39.57,56027.0,33.9,33.9343,33.8314,33.9343,56027.0
2019-10-11 15:40:00,39.58,39.68,39.47,39.5,54823.0,33.9429,34.0287,33.8486,33.8743,54823.0
2019-10-11 15:50:00,39.52,39.58,39.41,39.45,148756.0,33.8915,33.9429,33.7971,33.8314,148756.0
2019-10-14 09:30:00,38.98,39.14,38.73,38.86,25025.0,33.4284,33.5656,33.214,33.3255,25025.0
2019-10-14 09:40:00,38.88,38.92,38.64,38.64,14677.0,33.3426,33.3769,33.1368,33.1368,14677.0
2019-10-14 09:50:00,38.66,38.68,38.38,38.48,59516.0,33.1539,33.1711,32.9138,32.9996,59516.0
2019-10-14 10:00:00,38.49,38.51,38.15,38.39,40804.0,33.0082,33.0253,32.7166,32.9224,40804.0
2019-10-14 10:10:00,38.36,38.45,38.28,38.28,20269.0,32.8967,32.9739,32.8281,32.8281,20269.0
2019-10-14 10:20:00,38.3,38.35,38.22,38.29,16222.0,32.8452,32.8881,32.7766,32.8366,16222.0
2019-10-14 10:30:00,38.31,38.43,38.26,38.4,25291.0,32.8538,32.9567,32.8109,32.931,25291.0
2019-10-14 10:40:00,38.39,38.4,38.24,38.29,35800.0,32.9224,32.931,32.7938,32.8366,35800.0
2019-10-14 10:50:00,38.29,38.41,38.29,38.39,9844.0,32.8366,32.9396,32.8366,32.9224,9844.0
2019-10-14 11:00:00,38.39,38.47,38.35,38.35,16917.0,32.9224,32.991,32.8881,32.8881,16917.0
2019-10-14 11:10:00,38.35,38.72,38.35,38.72,17928.0,32.8881,33.2054,32.8881,33.2054,17928.0
2019-10-14 11:20:00,38.68,38.79,38.61,38.73,21211.0,33.1711,33.2654,33.1111,33.214,21211.0
2019-10-14 11:30:00,38.76,38.85,38.74,38.84,11889.0,33.2397,33.3169,33.2226,33.3083,11889.0
2019-10-14 11:40:00,38.85,38.85,38.57,38.61,63478.0,33.3169,33.3169,33.0768,33.1111,63478.0
2019-10-14 11:50:00,38.64,38.73,38.6,38.62,33445.0,33.1368,33.214,33.1025,33.1196,33445.0
2019-10-14 12:00:00,38.64,38.68,38.53,38.58,52663.0,33.1368,33.1711,33.0425,33.0853,52663.0
2019-10-14 12:10:00,38.58,38.72,38.54,38.6,31823.0,33.0853,33.2054,33.051,33.1025,31823.0
2019-10-14 12:20:00,38.6,38.65,38.44,38.6,57704.0,33.1025,33.1454,32.9653,33.1025,57704.0
2019-10-14 12:30:00,38.61,38.65,38.59,38.65,12209.0,33.1111,33.1454,33.0939,33.1454,12209.0
2019-10-14 12:40:00,38.66,38.7,38.63,38.69,14933.0,33.1539,33.1882,33.1282,33.1797,14933.0
2019-10-14 12:50:00,38.69,38.69,38.59,38.62,18589.0,33.1797,33.1797,33.0939,33.1196,18589.0
2019-10-14 13:00:00,38.63,38.68,38.6,38.63,12750.0,33.1282,33.1711,33.1025,33.1282,12750.0
2019-10-14 13:10:00,38.63,38.68,38.57,38.57,24972.0,33.1282,33.1711,33.0768,33.0768,24972.0
2019-10-14 13:20:00,38.58,38.61,38.55,38.58,9378.0,33.0853,33.1111,33.0596,33.0853,9378.0
2019-10-14 13:30:00,38.58,38.61,38.57,38.6,11644.0,33.0853,33.1111,33.0768,33.1025,11644.0
2019-10-14 13:40:00,38.61,38.69,38.57,38.69,19056.0,33.1111,33.1797,33.0768,33.1797,19056.0
2019-10-14 13:50:00,38.7,38.77,38.67,38.68,11693.0,33.1882,33.2483,33.1625,33.1711,11693.0
2019-10-14 14:00:00,38.7,38.78,38.7,38.73,15989.0,33.1882,33.2569,33.1882,33.214,15989.0
2019-10-14 14:10:00,38.74,38.75,38.64,38.66,7152.0,33.2226,33.2311,33.1368,33.1539,7152.0
2019-10-14 14:20:00,38.64,38.71,38.64,38.71,6172.0,33.1368,33.1968,33.1368,33.1968,6172.0
2019-10-14 14:30:00,38.68,38.71,38.68,38.71,12039.0,33.1711,33.1968,33.1711,33.1968,12039.0
2019-10-14 14:40:00,38.71,38.71,38.64,38.64,8980.0,33.1968,33.1968,33.1368,33.1368,8980.0
2019-10-14 14:50:00,38.64,38.66,38.62,38.65,5302.0,33.1368,33.1539,33.1196,33.1454,5302.0
2019-10-14 15:00:00,38.65,38.68,38.62,38.67,6280.0,33.1454,33.1711,33.1196,33.1625,6280.0
2019-10-14 15:10:00,38.68,38.68,38.6,38.61,15204.0,33.1711,33.1711,33.1025,33.1111,15204.0
2019-10-14 15:20:00,38.62,38.66,38.59,38.6,15182.0,33.1196,33.1539,33.0939,33.1025,15182.0
2019-10-14 15:30:00,38.61,38.61,38.5,38.56,25820.0,33.1111,33.1111,33.0167,33.0682,25820.0
2019-10-14 15:40:00,38.57,38.57,38.45,38.5,48691.0,33.0768,33.0768,32.9739,33.0167,48691.0
2019-10-14 15:50:00,38.51,38.53,38.37,38.45,164751.0,33.0253,33.0425,32.9052,32.9739,164751.0
2019-10-15 09:30:00,38.44,38.44,38.16,38.19,16534.0,32.9653,32.9653,32.7252,32.7509,16534.0
2019-10-15 09:40:00,38.17,38.53,38.14,38.47,10977.0,32.7337,33.0425,32.708,32.991,10977.0
2019-10-15 09:50:00,38.45,38.5,38.37,38.5,15274.0,32.9739,33.0167,32.9052,33.0167,15274.0
2019-10-15 10:00:00,38.51,38.6,38.42,38.43,15710.0,33.0253,33.1025,32.9481,32.9567,15710.0
2019-10-15 10:10:00,38.42,38.81,38.42,38.76,26250.0,32.9481,33.2826,32.9481,33.2397,26250.0
2019-10-15 10:20:00,38.74,38.91,38.74,38.86,23885.0,33.2226,33.3683,33.2226,33.3255,23885.0
2019-10-15 10:30:00,38.84,38.95,38.81,38.9,47181.0,33.3083,33.4026,33.2826,33.3598,47181.0
2019-10-15 10:40:00,38.91,39.03,38.84,39.02,83143.0,33.3683,33.4712,33.3083,33.4627,83143.0
2019-10-15 10:50:00,39.02,39.15,39.02,39.13,20394.0,33.4627,33.5742,33.4627,33.557,20394.0
2019-10-15 11:00:00,39.11,39.21,39.11,39.19,27698.0,33.5399,33.6256,33.5399,33.6085,27698.0
2019-10-15 11:10:00,39.19,39.2,39.14,39.16,8933.0,33.6085,33.617,33.5656,33.5827,8933.0
2019-10-15 11:20:00,39.16,39.21,39.13,39.21,10348.0,33.5827,33.6256,33.557,33.6256,10348.0
2019-10-15 11:30:00,39.23,39.27,39.15,39.2,8652.0,33.6428,33.6771,33.5742,33.617,8652.0
2019-10-15 11:40:00,39.19,39.27,39.19,39.26,6895.0,33.6085,33.6771,33.6085,33.6685,6895.0
2019-10-15 11:50:00,39.27,39.39,39.27,39.33,8728.0,33.6771,33.78,33.6771,33.7285,8728.0
2019-10-15 12:00:00,39.34,39.39,39.31,39.31,16412.0,33.7371,33.78,33.7114,33.7114,16412.0
2019-10-15 12:10:00,39.31,39.36,39.27,39.35,9664.0,33.7114,33.7543,33.6771,33.7457,9664.0
2019-10-15 12:20:00,39.35,39.43,39.34,39.41,11587.0,33.7457,33.8143,33.7371,33.7971,11587.0
2019-10-15 12:30:00,39.41,39.46,39.41,39.43,12051.0,33.7971,33.84,33.7971,33.8143,12051.0
2019-10-15 12:40:00,39.43,39.47,39.4,39.45,9847.0,33.8143,33.8486,33.7886,33.8314,9847.0
2019-10-15 12:50:00,39.45,39.5,39.43,39.5,10112.0,33.8314,33.8743,33.8143,33.8743,10112.0
2019-10-15 13:00:00,39.51,39.52,39.43,39.44,12247.0,33.8829,33.8915,33.8143,33.8229,12247.0
2019-10-15 13:10:00,39.43,39.44,39.37,39.4,16895.0,33.8143,33.8229,33.7628,33.7886,16895.0
2019-10-15 13:20:00,39.41,39.45,39.35,39.35,13503.0,33.7971,33.8314,33.7457,33.7457,13503.0
2019-10-15 13:30:00,39.35,39.4,39.33,39.39,15961.0,33.7457,33.7886,33.7285,33.78,15961.0
2019-10-15 13:40:00,39.39,39.5,39.39,39.49,11290.0,33.78,33.8743,33.78,33.8657,11290.0
2019-10-15 13:50:00,39.48,39.49,39.3,39.3,12784.0,33.8572,33.8657,33.7028,33.7028,12784.0
2019-10-15 14:00:00,39.29,39.29,39.1,39.15,19379.0,33.6942,33.6942,33.5313,33.5742,19379.0
2019-10-15 14:10:00,39.15,39.21,39.14,39.14,15147.0,33.5742,33.6256,33.5656,33.5656,15147.0
2019-10-15 14:20:00,39.14,39.16,39.04,39.05,15768.0,33.5656,33.5827,33.4798,33.4884,15768.0
2019-10-15 14:30:00,39.04,39.06,38.87,38.87,22561.0,33.4798,33.497,33.334,33.334,22561.0
2019-10-15 14:40:00,38.88,38.9,38.79,38.82,18332.0,33.3426,33.3598,33.2654,33.2912,18332.0
2019-10-15 14:50:00,38.81,38.86,38.72,38.74,26553.0,33.2826,33.3255,33.2054,33.2226,26553.0
2019-10-15 15:00:00,38.73,38.78,38.71,38.75,24689.0,33.214,33.2569,33.1968,33.2311,24689.0
2019-10-15 15:10:00,38.75,38.75,38.66,38.67,42361.0,33.2311,33.2311,33.1539,33.1625,42361.0
2019-10-15 15:20:00,38.66,38.73,38.62,38.71,29902.0,33.1539,33.214,33.1196,33.1968,29902.0
2019-10-15 15:30:00,38.72,38.74,38.66,38.72,44502.0,33.2054,33.2226,33.1539,33.2054,44502.0
2019-10-15 15:40:00,38.71,38.72,38.63,38.72,67187.0,33.1968,33.2054,33.1282,33.2054,67187.0
2019-10-15 15:50:00,38.71,38.89,38.71,38.85,117208.0,33.1968,33.3512,33.1968,33.3169,117208.0
2019-10-16 09:30:00,38.72,38.82,38.62,38.82,45289.0,33.2054,33.2912,33.1196,33.2912,45289.0
2019-10-16 09:40:00,38.86,39.18,38.76,39.06,15259.0,33.3255,33.5999,33.2397,33.497,15259.0
2019-10-16 09:50:00,39.05,39.11,38.99,39.08,35805.0,33.4884,33.5399,33.4369,33.5141,35805.0
2019-10-16 10:00:00,39.08,39.17,39.04,39.14,21204.0,33.5141,33.5913,33.4798,33.5656,21204.0
2019-10-16 10:10:00,39.15,39.3,39.12,39.24,11706.0,33.5742,33.7028,33.5484,33.6513,11706.0
2019-10-16 10:20:00,39.25,39.25,39.1,39.19,30979.0,33.6599,33.6599,33.5313,33.6085,30979.0
2019-10-16 10:30:00,39.2,39.35,39.16,39.34,41696.0,33.617,33.7457,33.5827,33.7371,41696.0
2019-10-16 10:40:00,39.34,39.35,39.25,39.27,16203.0,33.7371,33.7457,33.6599,33.6771,16203.0
2019-10-16 10:50:00,39.29,39.31,39.21,39.27,34947.0,33.6942,33.7114,33.6256,33.6771,34947.0
2019-10-16 11:00:00,39.27,39.29,39.23,39.27,24739.0,33.6771,33.6942,33.6428,33.6771,24739.0
2019-10-16 11:10:00,39.26,39.29,39.13,39.13,10032.0,33.6685,33.6942,33.557,33.557,10032.0
2019-10-16 11:20:00,39.12,39.13,39.01,39.01,9700.0,33.5484,33.557,33.4541,33.4541,9700.0
2019-10-16 11:30:00,39.04,39.1,39.01,39.02,14386.0,33.4798,33.5313,33.4541,33.4627,14386.0
2019-10-16 11:40:00,39.02,39.12,38.99,39.08,9268.0,33.4627,33.5484,33.4369,33.5141,9268.0
2019-10-16 11:50:00,39.07,39.09,38.98,39.01,26136.0,33.5056,33.5227,33.4284,33.4541,26136.0
2019-10-16 12:00:00,39.02,39.08,38.95,39.0,55201.0,33.4627,33.5141,33.4026,33.4455,55201.0
2019-10-16 12:10:00,39.01,39.08,39.0,39.03,36757.0,33.4541,33.5141,33.4455,33.4712,36757.0
2019-10-16 12:20:00,39.03,39.04,38.98,39.0,7996.0,33.4712,33.4798,33.4284,33.4455,7996.0
2019-10-16 12:30:00,39.0,39.06,38.97,38.97,10832.0,33.4455,33.497,33.4198,33.4198,10832.0
2019-10-16 12:40:00,38.97,39.02,38.94,38.96,8775.0,33.4198,33.4627,33.3941,33.4112,8775.0
2019-10-16 12:50:00,38.97,38.97,38.8,38.86,13096.0,33.4198,33.4198,33.274,33.3255,13096.0
2019-10-16 13:00:00,38.86,38.91,38.82,38.82,6123.0,33.3255,33.3683,33.2912,33.2912,6123.0
2019-10-16 13:10:00,38.79,38.8,38.77,38.77,9740.0,33.2654,33.274,33.2483,33.2483,9740.0
2019-10-16 13:20:00,38.8,38.87,38.76,38.85,8843.0,33.274,33.334,33.2397,33.3169,8843.0
2019-10-16 13:30:00,38.85,38.94,38.84,38.94,6852.0,33.3169,33.3941,33.3083,33.3941,6852.0
2019-10-16 13:40:00,38.95,38.95,38.86,38.91,5906.0,33.4026,33.4026,33.3255,33.3683,5906.0
2019-10-16 13:50:00,38.93,38.95,38.8,38.81,6970.0,33.3855,33.4026,33.274,33.2826,6970.0
2019-10-16 14:00:00,38.82,38.84,38.81,38.84,5563.0,33.2912,33.3083,33.2826,33.3083,5563.0
2019-10-16 14:10:00,38.86,38.9,38.85,38.86,7765.0,33.3255,33.3598,33.3169,33.3255,7765.0
2019-10-16 14:20:00,38.86,38.87,38.76,38.78,7850.0,33.3255,33.334,33.2397,33.2569,7850.0
2019-10-16 14:30:00,38.77,38.94,38.77,38.94,7173.0,33.2483,33.3941,33.2483,33.3941,7173.0
2019-10-16 14:40:00,38.93,38.99,38.89,38.94,12964.0,33.3855,33.4369,33.3512,33.3941,12964.0
2019-10-16 14:50:00,38.94,38.98,38.91,38.94,11791.0,33.3941,33.4284,33.3683,33.3941,11791.0
2019-10-16 15:00:00,38.94,38.94,38.89,38.91,9517.0,33.3941,33.3941,33.3512,33.3683,9517.0
2019-10-16 15:10:00,38.9,38.9,38.83,38.85,12402.0,33.3598,33.3598,33.2997,33.3169,12402.0
2019-10-16 15:20:00,38.85,38.87,38.82,38.84,10932.0,33.3169,33.334,33.2912,33.3083,10932.0
2019-10-16 15:30:00,38.84,38.86,38.82,38.84,31217.0,33.3083,33.3255,33.2912,33.3083,31217.0
2019-10-16 15:40:00,38.85,38.86,38.8,38.82,38977.0,33.3169,33.3255,33.274,33.2912,38977.0
2019-10-16 15:50:00,38.82,38.97,38.81,38.93,94738.0,33.2912,33.4198,33.2826,33.3855,94738.0
2019-10-17 09:30:00,39.05,39.12,38.61,39.11,31297.0,33.4884,33.5484,33.1111,33.5399,31297.0
2019-10-17 09:40:00,39.02,39.06,38.9,38.9,25426.0,33.4627,33.497,33.3598,33.3598,25426.0
2019-10-17 09:50:00,38.93,39.01,38.77,38.81,15947.0,33.3855,33.4541,33.2483,33.2826,15947.0
2019-10-17 10:00:00,38.82,38.9,38.67,38.88,15260.0,33.2912,33.3598,33.1625,33.3426,15260.0
2019-10-17 10:10:00,38.9,38.98,38.89,38.94,23019.0,33.3598,33.4284,33.3512,33.3941,23019.0
2019-10-17 10:20:00,38.89,38.94,38.8,38.83,16206.0,33.3512,33.3941,33.274,33.2997,16206.0
2019-10-17 10:30:00,38.84,39.0,38.82,38.98,22724.0,33.3083,33.4455,33.2912,33.4284,22724.0
2019-10-17 10:40:00,39.0,39.03,38.88,38.94,34190.0,33.4455,33.4712,33.3426,33.3941,34190.0
2019-10-17 10:50:00,38.95,38.96,38.84,38.84,8439.0,33.4026,33.4112,33.3083,33.3083,8439.0
2019-10-17 11:00:00,38.84,38.84,38.61,38.72,18863.0,33.3083,33.3083,33.1111,33.2054,18863.0
2019-10-17 11:10:00,38.72,38.93,38.72,38.91,14127.0,33.2054,33.3855,33.2054,33.3683,14127.0
2019-10-17 11:20:00,38.9,38.99,38.89,38.94,18501.0,33.3598,33.4369,33.3512,33.3941,18501.0
2019-10-17 11:30:00,38.92,38.93,38.81,38.88,11343.0,33.3769,33.3855,33.2826,33.3426,11343.0
2019-10-17 11:40:00,38.88,38.91,38.79,38.8,44188.0,33.3426,33.3683,33.2654,33.274,44188.0
2019-10-17 11:50:00,38.81,38.86,38.74,38.75,46101.0,33.2826,33.3255,33.2226,33.2311,46101.0
2019-10-17 12:00:00,38.73,38.75,38.62,38.65,29684.0,33.214,33.2311,33.1196,33.1454,29684.0
2019-10-17 12:10:00,38.64,38.67,38.58,38.65,21510.0,33.1368,33.1625,33.0853,33.1454,21510.0
2019-10-17 12:20:00,38.63,38.71,38.63,38.69,14210.0,33.1282,33.1968,33.1282,33.1797,14210.0
2019-10-17 12:30:00,38.69,38.76,38.68,38.73,11365.0,33.1797,33.2397,33.1711,33.214,11365.0
2019-10-17 12:40:00,38.74,38.77,38.73,38.75,9276.0,33.2226,33.2483,33.214,33.2311,9276.0
2019-10-17 12:50:00,38.76,38.81,38.75,38.78,18571.0,33.2397,33.2826,33.2311,33.2569,18571.0
2019-10-17 13:00:00,38.78,38.8,38.75,38.79,12413.0,33.2569,33.274,33.2311,33.2654,12413.0
2019-10-17 13:10:00,38.8,38.86,38.75,38.85,58048.0,33.274,33.3255,33.2311,33.3169,58048.0
2019-10-17 13:20:00,38.85,38.92,38.81,38.9,26810.0,33.3169,33.3769,33.2826,33.3598,26810.0
2019-10-17 13:30:00,38.91,38.98,38.89,38.9,24589.0,33.3683,33.4284,33.3512,33.3598,24589.0
2019-10-17 13:40:00,38.91,38.91,38.81,38.88,23766.0,33.3683,33.3683,33.2826,33.3426,23766.0
2019-10-17 13:50:00,38.87,38.91,38.86,38.88,55943.0,33.334,33.3683,33.3255,33.3426,55943.0
2019-10-17 14:00:00,38.88,38.89,38.82,38.89,22579.0,33.3426,33.3512,33.2912,33.3512,22579.0
2019-10-17 14:10:00,38.89,39.0,38.88,39.0,36389.0,33.3512,33.4455,33.3426,33.4455,36389.0
2019-10-17 14:20:00,38.99,39.02,38.97,39.0,142208.0,33.4369,33.4627,33.4198,33.4455,142208.0
2019-10-17 14:30:00,39.01,39.03,38.94,39.01,195569.0,33.4541,33.4712,33.3941,33.4541,195569.0
2019-10-17 14:40:00,39.0,39.1,38.99,39.05,26197.0,33.4455,33.5313,33.4369,33.4884,26197.0
2019-10-17 14:50:00,39.05,39.13,39.04,39.1,24926.0,33.4884,33.557,33.4798,33.5313,24926.0
2019-10-17 15:00:00,39.11,39.12,38.99,38.99,17469.0,33.5399,33.5484,33.4369,33.4369,17469.0
2019-10-17 15:10:00,38.99,39.02,38.95,38.97,29932.0,33.4369,33.4627,33.4026,33.4198,29932.0
2019-10-17 15:20:00,38.98,38.98,38.93,38.95,24676.0,33.4284,33.4284,33.3855,33.4026,24676.0
2019-10-17 15:30:00,38.96,39.04,38.95,39.03,28943.0,33.4112,33.4798,33.4026,33.4712,28943.0
2019-10-17 15:40:00,39.02,39.12,38.99,39.05,40676.0,33.4627,33.5484,33.4369,33.4884,40676.0
2019-10-17 15:50:00,39.05,39.06,38.94,38.98,110994.0,33.4884,33.497,33.3941,33.4284,110994.0
2019-10-18 09:30:00,38.92,39.29,38.8,39.27,19258.0,33.3769,33.6942,33.274,33.6771,19258.0
2019-10-18 09:40:00,39.2,39.51,39.13,39.51,22535.0,33.617,33.8829,33.557,33.8829,22535.0
2019-10-18 09:50:00,39.51,39.67,39.51,39.57,18510.0,33.8829,34.0201,33.8829,33.9343,18510.0
2019-10-18 10:00:00,39.57,39.74,39.57,39.69,16554.0,33.9343,34.0801,33.9343,34.0373,16554.0
2019-10-18 10:10:00,39.68,39.7,39.55,39.63,18026.0,34.0287,34.0458,33.9172,33.9858,18026.0
2019-10-18 10:20:00,39.65,39.7,39.57,39.57,10268.0,34.0029,34.0458,33.9343,33.9343,10268.0
2019-10-18 10:30:00,39.57,39.61,39.52,39.53,13647.0,33.9343,33.9686,33.8915,33.9,13647.0
2019-10-18 10:40:00,39.55,39.57,39.42,39.49,15367.0,33.9172,33.9343,33.8057,33.8657,15367.0
2019-10-18 10:50:00,39.51,39.54,39.47,39.52,21021.0,33.8829,33.9086,33.8486,33.8915,21021.0
2019-10-18 11:00:00,39.53,39.61,39.49,39.49,16902.0,33.9,33.9686,33.8657,33.8657,16902.0
2019-10-18 11:10:00,39.49,39.69,39.47,39.62,18050.0,33.8657,34.0373,33.8486,33.9772,18050.0
2019-10-18 11:20:00,39.6,39.65,39.57,39.61,15612.0,33.9601,34.0029,33.9343,33.9686,15612.0
2019-10-18 11:30:00,39.59,39.66,39.51,39.63,36137.0,33.9515,34.0115,33.8829,33.9858,36137.0
2019-10-18 11:40:00,39.65,39.65,39.56,39.61,22161.0,34.0029,34.0029,33.9258,33.9686,22161.0
2019-10-18 11:50:00,39.63,39.69,39.59,39.67,13540.0,33.9858,34.0373,33.9515,34.0201,13540.0
2019-10-18 12:00:00,39.65,39.78,39.63,39.74,14427.0,34.0029,34.1144,33.9858,34.0801,14427.0
2019-10-18 12:10:00,39.74,39.76,39.61,39.61,8342.0,34.0801,34.0973,33.9686,33.9686,8342.0
2019-10-18 12:20:00,39.61,39.7,39.59,39.68,11587.0,33.9686,34.0458,33.9515,34.0287,11587.0
2019-10-18 12:30:00,39.68,39.81,39.68,39.77,10633.0,34.0287,34.1402,34.0287,34.1059,10633.0
2019-10-18 12:40:00,39.77,39.83,39.77,39.83,7057.0,34.1059,34.1573,34.1059,34.1573,7057.0
2019-10-18 12:50:00,39.83,39.84,39.77,39.81,29496.0,34.1573,34.1659,34.1059,34.1402,29496.0
2019-10-18 13:00:00,39.81,39.83,39.77,39.8,20433.0,34.1402,34.1573,34.1059,34.1316,20433.0
2019-10-18 13:10:00,39.78,39.84,39.77,39.81,22887.0,34.1144,34.1659,34.1059,34.1402,22887.0
2019-10-18 13:20:00,39.8,39.87,39.79,39.86,20007.0,34.1316,34.1916,34.123,34.183,20007.0
2019-10-18 13:30:00,39.86,39.89,39.84,39.86,41841.0,34.183,34.2088,34.1659,34.183,41841.0
2019-10-18 13:40:00,39.87,39.97,39.82,39.96,18051.0,34.1916,34.2774,34.1487,34.2688,18051.0
2019-10-18 13:50:00,39.97,39.98,39.88,39.93,17115.0,34.2774,34.2859,34.2002,34.2431,17115.0
2019-10-18 14:00:00,39.93,39.98,39.89,39.91,40821.0,34.2431,34.2859,34.2088,34.2259,40821.0
2019-10-18 14:10:00,39.92,39.92,39.83,39.83,16031.0,34.2345,34.2345,34.1573,34.1573,16031.0
2019-10-18 14:20:00,39.83,39.88,39.83,39.85,10414.0,34.1573,34.2002,34.1573,34.1745,10414.0
2019-10-18 14:30:00,39.87,39.87,39.82,39.82,7726.0,34.1916,34.1916,34.1487,34.1487,7726.0
2019-10-18 14:40:00,39.8,39.82,39.66,39.66,12439.0,34.1316,34.1487,34.0115,34.0115,12439.0
2019-10-18 14:50:00,39.66,39.67,39.58,39.64,18347.0,34.0115,34.0201,33.9429,33.9944,18347.0
2019-10-18 15:00:00,39.63,39.67,39.6,39.62,12957.0,33.9858,34.0201,33.9601,33.9772,12957.0
2019-10-18 15:10:00,39.63,39.68,39.62,39.67,9481.0,33.9858,34.0287,33.9772,34.0201,9481.0
2019-10-18 15:20:00,39.67,39.7,39.53,39.55,21642.0,34.0201,34.0458,33.9,33.9172,21642.0
2019-10-18 15:30:00,39.53,39.54,39.47,39.53,76795.0,33.9,33.9086,33.8486,33.9,76795.0
2019-10-18 15:40:00,39.52,39.53,39.42,39.43,46972.0,33.8915,33.9,33.8057,33.8143,46972.0
2019-10-18 15:50:00,39.43,39.5,39.36,39.37,163266.0,33.8143,33.8743,33.7543,33.7628,163266.0
2019-10-21 09:30:00,39.47,39.74,39.47,39.67,20677.0,33.8486,34.0801,33.8486,34.0201,20677.0
2019-10-21 09:40:00,39.76,39.87,39.7,39.73,16942.0,34.0973,34.1916,34.0458,34.0716,16942.0
2019-10-21 09:50:00,39.73,39.76,39.52,39.57,18291.0,34.0716,34.0973,33.8915,33.9343,18291.0
2019-10-21 10:00:00,39.57,39.58,39.4,39.43,11840.0,33.9343,33.9429,33.7886,33.8143,11840.0
2019-10-21 10:10:00,39.43,39.44,39.31,39.4,9777.0,33.8143,33.8229,33.7114,33.7886,9777.0
2019-10-21 10:20:00,39.41,39.44,39.37,39.39,6731.0,33.7971,33.8229,33.7628,33.78,6731.0
2019-10-21 10:30:00,39.41,39.44,39.34,39.36,11836.0,33.7971,33.8229,33.7371,33.7543,11836.0
2019-10-21 10:40:00,39.36,39.4,39.29,39.3,22294.0,33.7543,33.7886,33.6942,33.7028,22294.0
2019-10-21 10:50:00,39.29,39.43,39.28,39.42,28184.0,33.6942,33.8143,33.6856,33.8057,28184.0
2019-10-21 11:00:00,39.42,39.45,39.38,39.39,19607.0,33.8057,33.8314,33.7714,33.78,19607.0
2019-10-21 11:10:00,39.43,39.43,39.32,39.32,36191.0,33.8143,33.8143,33.7199,33.7199,36191.0
2019-10-21 11:20:00,39.3,39.33,39.26,39.3,20618.0,33.7028,33.7285,33.6685,33.7028,20618.0
2019-10-21 11:30:00,39.3,39.32,39.19,39.3,37251.0,33.7028,33.7199,33.6085,33.7028,37251.0
2019-10-21 11:40:00,39.3,39.33,39.23,39.25,12862.0,33.7028,33.7285,33.6428,33.6599,12862.0
2019-10-21 11:50:00,39.27,39.29,39.23,39.25,15400.0,33.6771,33.6942,33.6428,33.6599,15400.0
2019-10-21 12:00:00,39.25,39.28,39.22,39.28,15580.0,33.6599,33.6856,33.6342,33.6856,15580.0
2019-10-21 12:10:00,39.28,39.33,39.27,39.28,21599.0,33.6856,33.7285,33.6771,33.6856,21599.0
2019-10-21 12:20:00,39.28,39.31,39.25,39.28,16393.0,33.6856,33.7114,33.6599,33.6856,16393.0
2019-10-21 12:30:00,39.28,39.33,39.25,39.32,14381.0,33.6856,33.7285,33.6599,33.7199,14381.0
2019-10-21 12:40:00,39.32,39.33,39.28,39.28,17028.0,33.7199,33.7285,33.6856,33.6856,17028.0
2019-10-21 12:50:00,39.28,39.32,39.25,39.26,8424.0,33.6856,33.7199,33.6599,33.6685,8424.0
2019-10-21 13:00:00,39.27,39.34,39.27,39.31,9434.0,33.6771,33.7371,33.6771,33.7114,9434.0
2019-10-21 13:10:00,39.3,39.32,39.27,39.3,13802.0,33.7028,33.7199,33.6771,33.7028,13802.0
2019-10-21 13:20:00,39.3,39.33,39.25,39.27,12004.0,33.7028,33.7285,33.6599,33.6771,12004.0
2019-10-21 13:30:00,39.27,39.28,39.26,39.26,6849.0,33.6771,33.6856,33.6685,33.6685,6849.0
2019-10-21 13:40:00,39.27,39.31,39.26,39.27,26119.0,33.6771,33.7114,33.6685,33.6771,26119.0
2019-10-21 13:50:00,39.28,39.31,39.28,39.29,14652.0,33.6856,33.7114,33.6856,33.6942,14652.0
2019-10-21 14:00:00,39.3,39.4,39.29,39.34,21625.0,33.7028,33.7886,33.6942,33.7371,21625.0
2019-10-21 14:10:00,39.34,39.39,39.3,39.3,29734.0,33.7371,33.78,33.7028,33.7028,29734.0
2019-10-21 14:20:00,39.3,39.33,39.19,39.2,47885.0,33.7028,33.7285,33.6085,33.617,47885.0
2019-10-21 14:30:00,39.21,39.25,39.18,39.23,32008.0,33.6256,33.6599,33.5999,33.6428,32008.0
2019-10-21 14:40:00,39.24,39.25,39.19,39.19,19364.0,33.6513,33.6599,33.6085,33.6085,19364.0
2019-10-21 14:50:00,39.18,39.3,39.16,39.28,32081.0,33.5999,33.7028,33.5827,33.6856,32081.0
2019-10-21 15:00:00,39.3,39.32,39.28,39.31,11713.0,33.7028,33.7199,33.6856,33.7114,11713.0
2019-10-21 15:10:00,39.31,39.31,39.24,39.25,9320.0,33.7114,33.7114,33.6513,33.6599,9320.0
2019-10-21 15:20:00,39.25,39.29,39.25,39.27,11361.0,33.6599,33.6942,33.6599,33.6771,11361.0
2019-10-21 15:30:00,39.27,39.29,39.25,39.26,24550.0,33.6771,33.6942,33.6599,33.6685,24550.0
2019-10-21 15:40:00,39.25,39.28,39.22,39.27,33864.0,33.6599,33.6856,33.6342,33.6771,33864.0
2019-10-21 15:50:00,39.28,39.38,39.27,39.37,147351.0,33.6856,33.7714,33.6771,33.7628,147351.0
2019-10-22 09:30:00,39.55,39.57,39.33,39.34,13579.0,33.9172,33.9343,33.7285,33.7371,13579.0
2019-10-22 09:40:00,39.37,39.39,39.12,39.13,7662.0,33.7628,33.78,33.5484,33.557,7662.0
2019-10-22 09:50:00,39.16,39.34,39.16,39.3,13248.0,33.5827,33.7371,33.5827,33.7028,13248.0
2019-10-22 10:00:00,39.3,39.38,39.16,39.37,31276.0,33.7028,33.7714,33.5827,33.7628,31276.0
2019-10-22 10:10:00,39.36,39.46,39.34,39.46,20840.0,33.7543,33.84,33.7371,33.84,20840.0
2019-10-22 10:20:00,39.45,39.5,39.39,39.46,20910.0,33.8314,33.8743,33.78,33.84,20910.0
2019-10-22 10:30:00,39.51,39.65,39.51,39.63,18694.0,33.8829,34.0029,33.8829,33.9858,18694.0
2019-10-22 10:40:00,39.65,39.68,39.59,39.63,42422.0,34.0029,34.0287,33.9515,33.9858,42422.0
2019-10-22 10:50:00,39.62,39.96,39.55,39.84,38230.0,33.9772,34.2688,33.9172,34.1659,38230.0
2019-10-22 11:00:00,39.87,39.92,39.8,39.85,10909.0,34.1916,34.2345,34.1316,34.1745,10909.0
2019-10-22 11:10:00,39.87,40.17,39.87,40.15,43783.0,34.1916,34.4489,34.1916,34.4317,43783.0
2019-10-22 11:20:00,40.13,40.29,40.05,40.25,11724.0,34.4146,34.5518,34.346,34.5175,11724.0
2019-10-22 11:30:00,40.25,40.37,40.22,40.35,22958.0,34.5175,34.6204,34.4918,34.6033,22958.0
2019-10-22 11:40:00,40.33,40.54,40.33,40.53,18688.0,34.5861,34.7662,34.5861,34.7576,18688.0
2019-10-22 11:50:00,40.53,40.73,40.53,40.63,27322.0,34.7576,34.9291,34.7576,34.8434,27322.0
2019-10-22 12:00:00,40.63,40.72,40.6,40.7,18936.0,34.8434,34.9206,34.8176,34.9034,18936.0
2019-10-22 12:10:00,40.7,40.77,40.69,40.74,17387.0,34.9034,34.9634,34.8948,34.9377,17387.0
2019-10-22 12:20:00,40.75,40.76,40.65,40.72,28784.0,34.9463,34.9549,34.8605,34.9206,28784.0
2019-10-22 12:30:00,40.73,40.75,40.6,40.68,14595.0,34.9291,34.9463,34.8176,34.8863,14595.0
2019-10-22 12:40:00,40.67,40.71,40.64,40.67,13966.0,34.8777,34.912,34.8519,34.8777,13966.0
2019-10-22 12:50:00,40.66,40.66,40.41,40.41,31638.0,34.8691,34.8691,34.6547,34.6547,31638.0
2019-10-22 13:00:00,40.41,40.44,40.36,40.39,17584.0,34.6547,34.6804,34.6118,34.6376,17584.0
2019-10-22 13:10:00,40.41,40.49,40.38,40.42,13703.0,34.6547,34.7233,34.629,34.6633,13703.0
2019-10-22 13:20:00,40.41,40.51,40.41,40.49,14610.0,34.6547,34.7405,34.6547,34.7233,14610.0
2019-10-22 13:30:00,40.5,40.52,40.44,40.5,34192.0,34.7319,34.749,34.6804,34.7319,34192.0
2019-10-22 13:40:00,40.5,40.51,40.44,40.5,23179.0,34.7319,34.7405,34.6804,34.7319,23179.0
2019-10-22 13:50:00,40.49,40.52,40.46,40.5,39992.0,34.7233,34.749,34.6976,34.7319,39992.0
2019-10-22 14:00:00,40.5,40.56,40.47,40.5,55123.0,34.7319,34.7833,34.7062,34.7319,55123.0
2019-10-22 14:10:00,40.49,40.51,40.43,40.49,44248.0,34.7233,34.7405,34.6719,34.7233,44248.0
2019-10-22 14:20:00,40.49,40.51,40.44,40.46,30630.0,34.7233,34.7405,34.6804,34.6976,30630.0
2019-10-22 14:30:00,40.46,40.47,40.27,40.38,12548.0,34.6976,34.7062,34.5346,34.629,12548.0
2019-10-22 14:40:00,40.38,40.39,40.3,40.38,199183.0,34.629,34.6376,34.5604,34.629,199183.0
2019-10-22 14:50:00,40.4,40.43,40.35,40.39,30808.0,34.6461,34.6719,34.6033,34.6376,30808.0
2019-10-22 15:00:00,40.39,40.4,40.22,40.23,47501.0,34.6376,34.6461,34.4918,34.5003,47501.0
2019-10-22 15:10:00,40.21,40.26,40.18,40.24,20115.0,34.4832,34.5261,34.4575,34.5089,20115.0
2019-10-22 15:20:00,40.23,40.27,40.2,40.25,30911.0,34.5003,34.5346,34.4746,34.5175,30911.0
2019-10-22 15:30:00,40.24,40.26,40.14,40.15,39527.0,34.5089,34.5261,34.4232,34.4317,39527.0
2019-10-22 15:40:00,40.15,40.18,40.05,40.07,45652.0,34.4317,34.4575,34.346,34.3631,45652.0
2019-10-22 15:50:00,40.06,40.09,39.94,40.06,179949.0,34.3546,34.3803,34.2516,34.3546,179949.0
2019-10-23 09:30:00,39.99,39.99,39.5,39.86,18544.0,34.2945,34.2945,33.8743,34.183,18544.0
2019-10-23 09:40:00,39.81,39.81,39.68,39.72,12915.0,34.1402,34.1402,34.0287,34.063,12915.0
2019-10-23 09:50:00,39.73,39.94,39.7,39.9,48748.0,34.0716,34.2516,34.0458,34.2173,48748.0
2019-10-23 10:00:00,39.86,40.09,39.84,40.03,10094.0,34.183,34.3803,34.1659,34.3288,10094.0
2019-10-23 10:10:00,40.03,40.23,40.0,40.17,10677.0,34.3288,34.5003,34.3031,34.4489,10677.0
2019-10-23 10:20:00,40.17,40.17,40.01,40.04,10255.0,34.4489,34.4489,34.3117,34.3374,10255.0
2019-10-23 10:30:00,40.07,40.39,40.07,40.15,53771.0,34.3631,34.6376,34.3631,34.4317,53771.0
2019-10-23 10:40:00,40.15,40.32,40.09,40.32,104966.0,34.4317,34.5775,34.3803,34.5775,104966.0
2019-10-23 10:50:00,40.33,40.55,40.32,40.4,13584.0,34.5861,34.7748,34.5775,34.6461,13584.0
2019-10-23 11:00:00,40.39,40.48,40.25,40.45,29190.0,34.6376,34.7147,34.5175,34.689,29190.0
2019-10-23 11:10:00,40.41,40.61,40.38,40.5,20416.0,34.6547,34.8262,34.629,34.7319,20416.0
2019-10-23 11:20:00,40.52,40.57,40.34,40.39,21409.0,34.749,34.7919,34.5947,34.6376,21409.0
2019-10-23 11:30:00,40.37,40.46,40.36,40.41,8342.0,34.6204,34.6976,34.6118,34.6547,8342.0
2019-10-23 11:40:00,40.43,40.67,40.43,40.6,10974.0,34.6719,34.8777,34.6719,34.8176,10974.0
2019-10-23 11:50:00,40.6,40.74,40.6,40.65,14921.0,34.8176,34.9377,34.8176,34.8605,14921.0
2019-10-23 12:00:00,40.64,40.73,40.6,40.67,15146.0,34.8519,34.9291,34.8176,34.8777,15146.0
2019-10-23 12:10:00,40.68,40.73,40.63,40.71,10517.0,34.8863,34.9291,34.8434,34.912,10517.0
2019-10-23 12:20:00,40.71,40.88,40.71,40.83,14452.0,34.912,35.0578,34.912,35.0149,14452.0
2019-10-23 12:30:00,40.83,40.93,40.82,40.9,10595.0,35.0149,35.1006,35.0063,35.0749,10595.0
2019-10-23 12:40:00,40.91,40.91,40.76,40.76,8965.0,35.0835,35.0835,34.9549,34.9549,8965.0
2019-10-23 12:50:00,40.76,40.76,40.66,40.7,50372.0,34.9549,34.9549,34.8691,34.9034,50372.0
2019-10-23 13:00:00,40.69,40.84,40.69,40.83,11193.0,34.8948,35.0235,34.8948,35.0149,11193.0
2019-10-23 13:10:00,40.8,40.8,40.69,40.69,5488.0,34.9892,34.9892,34.8948,34.8948,5488.0
2019-10-23 13:20:00,40.67,40.71,40.62,40.71,8031.0,34.8777,34.912,34.8348,34.912,8031.0
2019-10-23 13:30:00,40.71,40.77,40.69,40.69,8286.0,34.912,34.9634,34.8948,34.8948,8286.0
2019-10-23 13:40:00,40.69,40.73,40.65,40.68,57330.0,34.8948,34.9291,34.8605,34.8863,57330.0
2019-10-23 13:50:00,40.68,40.7,40.61,40.68,10545.0,34.8863,34.9034,34.8262,34.8863,10545.0
2019-10-23 14:00:00,40.72,40.76,40.71,40.74,10390.0,34.9206,34.9549,34.912,34.9377,10390.0
2019-10-23 14:10:00,40.74,40.8,40.74,40.78,6901.0,34.9377,34.9892,34.9377,34.972,6901.0
2019-10-23 14:20:00,40.78,40.78,40.71,40.71,13492.0,34.972,34.972,34.912,34.912,13492.0
2019-10-23 14:30:00,40.72,40.72,40.61,40.63,13082.0,34.9206,34.9206,34.8262,34.8434,13082.0
2019-10-23 14:40:00,40.64,40.68,40.62,40.63,12342.0,34.8519,34.8863,34.8348,34.8434,12342.0
2019-10-23 14:50:00,40.63,40.64,40.57,40.62,58188.0,34.8434,34.8519,34.7919,34.8348,58188.0
2019-10-23 15:00:00,40.61,40.61,40.47,40.48,11444.0,34.8262,34.8262,34.7062,34.7147,11444.0
2019-10-23 15:10:00,40.49,40.52,40.48,40.52,9421.0,34.7233,34.749,34.7147,34.749,9421.0
2019-10-23 15:20:00,40.52,40.55,40.4,40.49,36860.0,34.749,34.7748,34.6461,34.7233,36860.0
2019-10-23 15:30:00,40.48,40.62,40.48,40.59,28455.0,34.7147,34.8348,34.7147,34.8091,28455.0
2019-10-23 15:40:00,40.6,40.67,40.59,40.64,34640.0,34.8176,34.8777,34.8091,34.8519,34640.0
2019-10-23 15:50:00,40.64,40.65,40.54,40.59,99991.0,34.8519,34.8605,34.7662,34.8091,99991.0
2019-10-24 09:30:00,40.8,40.98,40.63,40.73,14602.0,34.9892,35.1435,34.8434,34.9291,14602.0
2019-10-24 09:40:00,40.77,40.77,40.59,40.69,12992.0,34.9634,34.9634,34.8091,34.8948,12992.0
2019-10-24 09:50:00,40.61,40.69,40.48,40.67,36023.0,34.8262,34.8948,34.7147,34.8777,36023.0
2019-10-24 10:00:00,40.66,40.72,40.55,40.68,16884.0,34.8691,34.9206,34.7748,34.8863,16884.0
2019-10-24 10:10:00,40.68,40.8,40.67,40.73,23060.0,34.8863,34.9892,34.8777,34.9291,23060.0
2019-10-24 10:20:00,40.74,40.81,40.65,40.79,14253.0,34.9377,34.9977,34.8605,34.9806,14253.0
2019-10-24 10:30:00,40.77,40.85,40.66,40.66,21499.0,34.9634,35.032,34.8691,34.8691,21499.0
2019-10-24 10:40:00,40.68,40.72,40.65,40.66,38501.0,34.8863,34.9206,34.8605,34.8691,38501.0
2019-10-24 10:50:00,40.66,40.68,40.58,40.63,34467.0,34.8691,34.8863,34.8005,34.8434,34467.0
2019-10-24 11:00:00,40.63,40.64,40.49,40.64,31962.0,34.8434,34.8519,34.7233,34.8519,31962.0
2019-10-24 11:10:00,40.65,40.66,40.58,40.62,7225.0,34.8605,34.8691,34.8005,34.8348,7225.0
2019-10-24 11:20:00,40.63,40.73,40.59,40.73,13116.0,34.8434,34.9291,34.8091,34.9291,13116.0
2019-10-24 11:30:00,40.71,40.85,40.68,40.75,21962.0,34.912,35.032,34.8863,34.9463,21962.0
2019-10-24 11:40:00,40.73,40.77,40.61,40.61,13300.0,34.9291,34.9634,34.8262,34.8262,13300.0
2019-10-24 11:50:00,40.62,40.65,40.54,40.64,9726.0,34.8348,34.8605,34.7662,34.8519,9726.0
2019-10-24 12:00:00,40.65,40.67,40.53,40.55,14947.0,34.8605,34.8777,34.7576,34.7748,14947.0
2019-10-24 12:10:00,40.55,40.58,40.46,40.5,16894.0,34.7748,34.8005,34.6976,34.7319,16894.0
2019-10-24 12:20:00,40.51,40.65,40.49,40.6,19354.0,34.7405,34.8605,34.7233,34.8176,19354.0
2019-10-24 12:30:00,40.61,40.68,40.59,40.62,9112.0,34.8262,34.8863,34.8091,34.8348,9112.0
2019-10-24 12:40:00,40.61,40.65,40.52,40.52,55409.0,34.8262,34.8605,34.749,34.749,55409.0
2019-10-24 12:50:00,40.52,40.63,40.51,40.62,10227.0,34.749,34.8434,34.7405,34.8348,10227.0
2019-10-24 13:00:00,40.62,40.72,40.62,40.72,13466.0,34.8348,34.9206,34.8348,34.9206,13466.0
2019-10-24 13:10:00,40.7,40.77,40.62,40.75,21848.0,34.9034,34.9634,34.8348,34.9463,21848.0
2019-10-24 13:20:00,40.73,40.83,40.69,40.83,12706.0,34.9291,35.0149,34.8948,35.0149,12706.0
2019-10-24 13:30:00,40.83,40.94,40.72,40.72,93820.0,35.0149,35.1092,34.9206,34.9206,93820.0
2019-10-24 13:40:00,40.72,40.73,40.62,40.68,7503.0,34.9206,34.9291,34.8348,34.8863,7503.0
2019-10-24 13:50:00,40.67,40.68,40.6,40.66,7199.0,34.8777,34.8863,34.8176,34.8691,7199.0
2019-10-24 14:00:00,40.68,40.72,40.62,40.7,12226.0,34.8863,34.9206,34.8348,34.9034,12226.0
2019-10-24 14:10:00,40.71,40.76,40.62,40.62,19917.0,34.912,34.9549,34.8348,34.8348,19917.0
2019-10-24 14:20:00,40.62,40.7,40.61,40.7,8951.0,34.8348,34.9034,34.8262,34.9034,8951.0
2019-10-24 14:30:00,40.7,40.72,40.66,40.68,8289.0,34.9034,34.9206,34.8691,34.8863,8289.0
2019-10-24 14:40:00,40.67,40.73,40.66,40.73,5824.0,34.8777,34.9291,34.8691,34.9291,5824.0
2019-10-24 14:50:00,40.74,40.75,40.66,40.66,3445.0,34.9377,34.9463,34.8691,34.8691,3445.0
2019-10-24 15:00:00,40.66,40.71,40.59,40.62,25404.0,34.8691,34.912,34.8091,34.8348,25404.0
2019-10-24 15:10:00,40.61,40.65,40.6,40.64,15694.0,34.8262,34.8605,34.8176,34.8519,15694.0
2019-10-24 15:20:00,40.64,40.64,40.57,40.59,10655.0,34.8519,34.8519,34.7919,34.8091,10655.0
2019-10-24 15:30:00,40.59,40.68,40.59,40.68,14491.0,34.8091,34.8863,34.8091,34.8863,14491.0
2019-10-24 15:40:00,40.68,40.7,40.64,40.65,31406.0,34.8863,34.9034,34.8519,34.8605,31406.0
2019-10-24 15:50:00,40.65,40.78,40.63,40.72,73886.0,34.8605,34.972,34.8434,34.9206,73886.0
2019-10-25 09:30:00,40.52,40.71,40.38,40.64,10901.0,34.749,34.912,34.629,34.8519,10901.0
2019-10-25 09:40:00,40.71,40.84,40.31,40.34,12416.0,34.912,35.0235,34.5689,34.5947,12416.0
2019-10-25 09:50:00,40.45,40.54,40.38,40.49,10714.0,34.689,34.7662,34.629,34.7233,10714.0
2019-10-25 10:00:00,40.5,40.51,40.4,40.46,43758.0,34.7319,34.7405,34.6461,34.6976,43758.0
2019-10-25 10:10:00,40.47,40.53,40.41,40.44,65303.0,34.7062,34.7576,34.6547,34.6804,65303.0
2019-10-25 10:20:00,40.43,40.55,40.39,40.47,12787.0,34.6719,34.7748,34.6376,34.7062,12787.0
2019-10-25 10:30:00,40.49,40.66,40.48,40.66,8550.0,34.7233,34.8691,34.7147,34.8691,8550.0
2019-10-25 10:40:00,40.61,40.78,40.61,40.75,29852.0,34.8262,34.972,34.8262,34.9463,29852.0
2019-10-25 10:50:00,40.75,40.77,40.55,40.63,31407.0,34.9463,34.9634,34.7748,34.8434,31407.0
2019-10-25 11:00:00,40.66,40.79,40.65,40.73,48063.0,34.8691,34.9806,34.8605,34.9291,48063.0
2019-10-25 11:10:00,40.72,40.83,40.64,40.65,24461.0,34.9206,35.0149,34.8519,34.8605,24461.0
2019-10-25 11:20:00,40.66,40.86,40.64,40.83,12443.0,34.8691,35.0406,34.8519,35.0149,12443.0
2019-10-25 11:30:00,40.8,40.83,40.72,40.77,24314.0,34.9892,35.0149,34.9206,34.9634,24314.0
2019-10-25 11:40:00,40.77,40.84,40.74,40.79,21096.0,34.9634,35.0235,34.9377,34.9806,21096.0
2019-10-25 11:50:00,40.78,40.97,40.78,40.88,19326.0,34.972,35.135,34.972,35.0578,19326.0
2019-10-25 12:00:00,40.88,40.92,40.79,40.8,23328.0,35.0578,35.0921,34.9806,34.9892,23328.0
2019-10-25 12:10:00,40.81,40.87,40.8,40.86,12926.0,34.9977,35.0492,34.9892,35.0406,12926.0
2019-10-25 12:20:00,40.9,40.95,40.85,40.9,32433.0,35.0749,35.1178,35.032,35.0749,32433.0
2019-10-25 12:30:00,40.9,40.94,40.87,40.92,28021.0,35.0749,35.1092,35.0492,35.0921,28021.0
2019-10-25 12:40:00,40.91,41.01,40.91,40.94,25571.0,35.0835,35.1693,35.0835,35.1092,25571.0
2019-10-25 12:50:00,40.94,40.97,40.9,40.96,36492.0,35.1092,35.135,35.0749,35.1264,36492.0
2019-10-25 13:00:00,40.96,41.14,40.95,41.14,18197.0,35.1264,35.2807,35.1178,35.2807,18197.0
2019-10-25 13:10:00,41.13,41.13,40.98,41.01,28127.0,35.2722,35.2722,35.1435,35.1693,28127.0
2019-10-25 13:20:00,41.0,41.01,40.93,40.99,44349.0,35.1607,35.1693,35.1006,35.1521,44349.0
2019-10-25 13:30:00,40.98,40.99,40.89,40.94,39001.0,35.1435,35.1521,35.0663,35.1092,39001.0
2019-10-25 13:40:00,40.93,40.97,40.9,40.91,11088.0,35.1006,35.135,35.0749,35.0835,11088.0
2019-10-25 13:50:00,40.9,40.97,40.9,40.97,13025.0,35.0749,35.135,35.0749,35.135,13025.0
2019-10-25 14:00:00,40.96,40.99,40.89,40.92,13270.0,35.1264,35.1521,35.0663,35.0921,13270.0
2019-10-25 14:10:00,40.91,40.91,40.84,40.88,17554.0,35.0835,35.0835,35.0235,35.0578,17554.0
2019-10-25 14:20:00,40.86,40.91,40.84,40.89,10601.0,35.0406,35.0835,35.0235,35.0663,10601.0
2019-10-25 14:30:00,40.88,40.9,40.78,40.78,15740.0,35.0578,35.0749,34.972,34.972,15740.0
2019-10-25 14:40:00,40.77,40.87,40.75,40.87,29016.0,34.9634,35.0492,34.9463,35.0492,29016.0
2019-10-25 14:50:00,40.88,40.89,40.84,40.88,32412.0,35.0578,35.0663,35.0235,35.0578,32412.0
2019-10-25 15:00:00,40.87,40.89,40.8,40.8,37705.0,35.0492,35.0663,34.9892,34.9892,37705.0
2019-10-25 15:10:00,40.8,40.85,40.78,40.81,14841.0,34.9892,35.032,34.972,34.9977,14841.0
2019-10-25 15:20:00,40.81,40.87,40.81,40.87,10179.0,34.9977,35.0492,34.9977,35.0492,10179.0
2019-10-25 15:30:00,40.85,40.92,40.83,40.91,59948.0,35.032,35.0921,35.0149,35.0835,59948.0
2019-10-25 15:40:00,40.91,40.95,40.85,40.91,43493.0,35.0835,35.1178,35.032,35.0835,43493.0
2019-10-25 15:50:00,40.9,40.93,40.86,40.87,63707.0,35.0749,35.1006,35.0406,35.0492,63707.0
2019-10-28 09:30:00,41.17,41.53,41.07,41.36,49212.0,35.3065,35.6152,35.2207,35.4694,49212.0
2019-10-28 09:40:00,41.33,41.62,41.28,41.62,22683.0,35.4437,35.6924,35.4008,35.6924,22683.0
2019-10-28 09:50:00,41.61,41.64,41.4,41.42,22517.0,35.6838,35.7095,35.5037,35.5209,22517.0
2019-10-28 10:00:00,41.43,41.47,41.38,41.42,14151.0,35.5294,35.5637,35.4866,35.5209,14151.0
2019-10-28 10:10:00,41.43,41.52,41.4,41.41,19693.0,35.5294,35.6066,35.5037,35.5123,19693.0
2019-10-28 10:20:00,41.42,41.6,41.36,41.36,22264.0,35.5209,35.6752,35.4694,35.4694,22264.0
2019-10-28 10:30:00,41.34,41.34,41.18,41.18,12310.0,35.4523,35.4523,35.315,35.315,12310.0
2019-10-28 10:40:00,41.17,41.24,41.13,41.22,13228.0,35.3065,35.3665,35.2722,35.3493,13228.0
2019-10-28 10:50:00,41.19,41.29,41.12,41.23,50820.0,35.3236,35.4094,35.2636,35.3579,50820.0
2019-10-28 11:00:00,41.23,41.24,41.11,41.15,15553.0,35.3579,35.3665,35.255,35.2893,15553.0
2019-10-28 11:10:00,41.16,41.19,40.97,40.99,12537.0,35.2979,35.3236,35.135,35.1521,12537.0
2019-10-28 11:20:00,40.97,41.07,40.96,40.97,18396.0,35.135,35.2207,35.1264,35.135,18396.0
2019-10-28 11:30:00,40.97,41.06,40.94,40.96,15090.0,35.135,35.2121,35.1092,35.1264,15090.0
2019-10-28 11:40:00,40.96,40.97,40.89,40.96,15689.0,35.1264,35.135,35.0663,35.1264,15689.0
2019-10-28 11:50:00,40.96,41.02,40.94,40.96,13203.0,35.1264,35.1778,35.1092,35.1264,13203.0
2019-10-28 12:00:00,40.96,41.01,40.93,41.01,8806.0,35.1264,35.1693,35.1006,35.1693,8806.0
2019-10-28 12:10:00,41.02,41.1,40.9,41.02,21905.0,35.1778,35.2464,35.0749,35.1778,21905.0
2019-10-28 12:20:00,41.02,41.03,40.96,40.97,8524.0,35.1778,35.1864,35.1264,35.135,8524.0
2019-10-28 12:30:00,40.95,40.95,40.9,40.94,10031.0,35.1178,35.1178,35.0749,35.1092,10031.0
2019-10-28 12:40:00,40.93,40.95,40.9,40.94,9799.0,35.1006,35.1178,35.0749,35.1092,9799.0
2019-10-28 12:50:00,40.94,41.05,40.94,41.02,7903.0,35.1092,35.2036,35.1092,35.1778,7903.0
2019-10-28 13:00:00,41.02,41.09,41.01,41.02,10675.0,35.1778,35.2379,35.1693,35.1778,10675.0
2019-10-28 13:10:00,41.03,41.06,40.99,41.01,10065.0,35.1864,35.2121,35.1521,35.1693,10065.0
2019-10-28 13:20:00,41.02,41.04,40.94,41.02,16429.0,35.1778,35.195,35.1092,35.1778,16429.0
2019-10-28 13:30:00,41.03,41.06,40.99,40.99,24747.0,35.1864,35.2121,35.1521,35.1521,24747.0
2019-10-28 13:40:00,41.0,41.18,40.97,41.12,33764.0,35.1607,35.315,35.135,35.2636,33764.0
2019-10-28 13:50:00,41.13,41.13,41.04,41.09,9988.0,35.2722,35.2722,35.195,35.2379,9988.0
2019-10-28 14:00:00,41.09,41.14,41.05,41.14,11104.0,35.2379,35.2807,35.2036,35.2807,11104.0
2019-10-28 14:10:00,41.15,41.16,41.1,41.12,12510.0,35.2893,35.2979,35.2464,35.2636,12510.0
2019-10-28 14:20:00,41.13,41.29,41.13,41.26,17894.0,35.2722,35.4094,35.2722,35.3836,17894.0
2019-10-28 14:30:00,41.26,41.27,41.17,41.23,17525.0,35.3836,35.3922,35.3065,35.3579,17525.0
2019-10-28 14:40:00,41.23,41.29,41.22,41.27,20021.0,35.3579,35.4094,35.3493,35.3922,20021.0
2019-10-28 14:50:00,41.27,41.3,41.24,41.25,24361.0,35.3922,35.418,35.3665,35.3751,24361.0
2019-10-28 15:00:00,41.24,41.24,41.19,41.21,11443.0,35.3665,35.3665,35.3236,35.3408,11443.0
2019-10-28 15:10:00,41.23,41.26,41.21,41.25,21207.0,35.3579,35.3836,35.3408,35.3751,21207.0
2019-10-28 15:20:00,41.25,41.26,41.16,41.19,23123.0,35.3751,35.3836,35.2979,35.3236,23123.0
2019-10-28 15:30:00,41.18,41.23,41.16,41.2,24105.0,35.315,35.3579,35.2979,35.3322,24105.0
2019-10-28 15:40:00,41.19,41.2,41.08,41.09,36294.0,35.3236,35.3322,35.2293,35.2379,36294.0
2019-10-28 15:50:00,41.09,41.14,41.04,41.05,79843.0,35.2379,35.2807,35.195,35.2036,79843.0
2019-10-29 09:30:00,40.83,40.85,40.46,40.85,34503.0,35.0149,35.032,34.6976,35.032,34503.0
2019-10-29 09:40:00,40.78,40.95,40.75,40.81,18352.0,34.972,35.1178,34.9463,34.9977,18352.0
2019-10-29 09:50:00,40.8,40.83,40.64,40.81,12907.0,34.9892,35.0149,34.8519,34.9977,12907.0
2019-10-29 10:00:00,40.84,41.01,40.83,41.0,15018.0,35.0235,35.1693,35.0149,35.1607,15018.0
2019-10-29 10:10:00,41.0,41.05,40.92,40.96,26525.0,35.1607,35.2036,35.0921,35.1264,26525.0
2019-10-29 10:20:00,40.97,41.1,40.96,41.06,21351.0,35.135,35.2464,35.1264,35.2121,21351.0
2019-10-29 10:30:00,41.06,41.06,40.94,40.95,23822.0,35.2121,35.2121,35.1092,35.1178,23822.0
2019-10-29 10:40:00,40.93,41.03,40.92,40.97,48905.0,35.1006,35.1864,35.0921,35.135,48905.0
2019-10-29 10:50:00,40.97,40.98,40.89,40.91,15501.0,35.135,35.1435,35.0663,35.0835,15501.0
2019-10-29 11:00:00,40.93,41.08,40.93,41.08,27130.0,35.1006,35.2293,35.1006,35.2293,27130.0
2019-10-29 11:10:00,41.1,41.19,41.06,41.06,25549.0,35.2464,35.3236,35.2121,35.2121,25549.0
2019-10-29 11:20:00,41.09,41.11,41.0,41.05,13213.0,35.2379,35.255,35.1607,35.2036,13213.0
2019-10-29 11:30:00,41.05,41.17,41.03,41.13,12652.0,35.2036,35.3065,35.1864,35.2722,12652.0
2019-10-29 11:40:00,41.13,41.29,41.11,41.29,11428.0,35.2722,35.4094,35.255,35.4094,11428.0
2019-10-29 11:50:00,41.31,41.42,41.31,41.34,18139.0,35.4265,35.5209,35.4265,35.4523,18139.0
2019-10-29 12:00:00,41.31,41.38,41.23,41.35,13067.0,35.4265,35.4866,35.3579,35.4608,13067.0
2019-10-29 12:10:00,41.36,41.42,41.33,41.39,11479.0,35.4694,35.5209,35.4437,35.4951,11479.0
2019-10-29 12:20:00,41.37,41.38,41.33,41.34,7939.0,35.478,35.4866,35.4437,35.4523,7939.0
2019-10-29 12:30:00,41.34,41.34,41.26,41.26,11729.0,35.4523,35.4523,35.3836,35.3836,11729.0
2019-10-29 12:40:00,41.27,41.38,41.27,41.38,11390.0,35.3922,35.4866,35.3922,35.4866,11390.0
2019-10-29 12:50:00,41.36,41.42,41.34,41.36,8901.0,35.4694,35.5209,35.4523,35.4694,8901.0
2019-10-29 13:00:00,41.37,41.4,41.31,41.35,11633.0,35.478,35.5037,35.4265,35.4608,11633.0
2019-10-29 13:10:00,41.32,41.34,41.29,41.32,12273.0,35.4351,35.4523,35.4094,35.4351,12273.0
2019-10-29 13:20:00,41.31,41.34,41.29,41.32,11820.0,35.4265,35.4523,35.4094,35.4351,11820.0
2019-10-29 13:30:00,41.32,41.54,41.32,41.54,7400.0,35.4351,35.6238,35.4351,35.6238,7400.0
2019-10-29 13:40:00,41.53,41.59,41.52,41.56,16430.0,35.6152,35.6666,35.6066,35.6409,16430.0
2019-10-29 13:50:00,41.55,41.59,41.51,41.55,23285.0,35.6323,35.6666,35.598,35.6323,23285.0
2019-10-29 14:00:00,41.55,41.56,41.37,41.37,16939.0,35.6323,35.6409,35.478,35.478,16939.0
2019-10-29 14:10:00,41.35,41.41,41.34,41.39,13941.0,35.4608,35.5123,35.4523,35.4951,13941.0
2019-10-29 14:20:00,41.39,41.39,41.24,41.24,12111.0,35.4951,35.4951,35.3665,35.3665,12111.0
2019-10-29 14:30:00,41.24,41.28,41.21,41.24,16405.0,35.3665,35.4008,35.3408,35.3665,16405.0
2019-10-29 14:40:00,41.24,41.28,41.22,41.28,14130.0,35.3665,35.4008,35.3493,35.4008,14130.0
2019-10-29 14:50:00,41.27,41.3,41.21,41.24,14381.0,35.3922,35.418,35.3408,35.3665,14381.0
2019-10-29 15:00:00,41.25,41.29,41.23,41.26,16756.0,35.3751,35.4094,35.3579,35.3836,16756.0
2019-10-29 15:10:00,41.26,41.28,41.23,41.25,46696.0,35.3836,35.4008,35.3579,35.3751,46696.0
2019-10-29 15:20:00,41.26,41.26,41.11,41.12,18421.0,35.3836,35.3836,35.255,35.2636,18421.0
2019-10-29 15:30:00,41.12,41.14,41.07,41.09,29126.0,35.2636,35.2807,35.2207,35.2379,29126.0
2019-10-29 15:40:00,41.08,41.12,41.03,41.07,44766.0,35.2293,35.2636,35.1864,35.2207,44766.0
2019-10-29 15:50:00,41.07,41.17,41.05,41.08,66406.0,35.2207,35.3065,35.2036,35.2293,66406.0
2019-10-30 09:30:00,41.17,41.22,40.96,41.13,61879.0,35.3065,35.3493,35.1264,35.2722,61879.0
2019-10-30 09:40:00,41.1,41.11,40.9,41.0,50136.0,35.2464,35.255,35.0749,35.1607,50136.0
2019-10-30 09:50:00,41.0,41.19,40.97,41.11,32704.0,35.1607,35.3236,35.135,35.255,32704.0
2019-10-30 10:00:00,41.1,41.21,40.91,41.16,53542.0,35.2464,35.3408,35.0835,35.2979,53542.0
2019-10-30 10:10:00,41.16,41.18,41.05,41.15,28628.0,35.2979,35.315,35.2036,35.2893,28628.0
2019-10-30 10:20:00,41.15,41.3,41.12,41.2,46930.0,35.2893,35.418,35.2636,35.3322,46930.0
2019-10-30 10:30:00,41.19,41.21,41.01,41.11,53009.0,35.3236,35.3408,35.1693,35.255,53009.0
2019-10-30 10:40:00,41.13,41.29,41.1,41.25,73107.0,35.2722,35.4094,35.2464,35.3751,73107.0
2019-10-30 10:50:00,41.25,41.28,41.11,41.18,27907.0,35.3751,35.4008,35.255,35.315,27907.0
2019-10-30 11:00:00,41.17,41.17,40.85,40.85,42567.0,35.3065,35.3065,35.032,35.032,42567.0
2019-10-30 11:10:00,40.83,40.86,40.47,40.47,34541.0,35.0149,35.0406,34.7062,34.7062,34541.0
2019-10-30 11:20:00,40.48,40.65,40.48,40.64,17654.0,34.7147,34.8605,34.7147,34.8519,17654.0
2019-10-30 11:30:00,40.64,40.64,40.5,40.5,23894.0,34.8519,34.8519,34.7319,34.7319,23894.0
2019-10-30 11:40:00,40.5,40.5,40.27,40.31,15406.0,34.7319,34.7319,34.5346,34.5689,15406.0
2019-10-30 11:50:00,40.32,40.34,40.21,40.26,13656.0,34.5775,34.5947,34.4832,34.5261,13656.0
2019-10-30 12:00:00,40.27,40.43,40.27,40.4,17989.0,34.5346,34.6719,34.5346,34.6461,17989.0
2019-10-30 12:10:00,40.39,40.43,40.32,40.34,10922.0,34.6376,34.6719,34.5775,34.5947,10922.0
2019-10-30 12:20:00,40.34,40.38,40.27,40.3,8271.0,34.5947,34.629,34.5346,34.5604,8271.0
2019-10-30 12:30:00,40.3,40.37,40.29,40.35,10133.0,34.5604,34.6204,34.5518,34.6033,10133.0
2019-10-30 12:40:00,40.36,40.44,40.35,40.4,11307.0,34.6118,34.6804,34.6033,34.6461,11307.0
2019-10-30 12:50:00,40.4,40.48,40.38,40.47,24077.0,34.6461,34.7147,34.629,34.7062,24077.0
2019-10-30 13:00:00,40.48,40.55,40.47,40.5,13927.0,34.7147,34.7748,34.7062,34.7319,13927.0
2019-10-30 13:10:00,40.5,40.5,40.4,40.42,14658.0,34.7319,34.7319,34.6461,34.6633,14658.0
2019-10-30 13:20:00,40.41,40.42,40.34,40.39,15030.0,34.6547,34.6633,34.5947,34.6376,15030.0
2019-10-30 13:30:00,40.39,40.41,40.33,40.34,15373.0,34.6376,34.6547,34.5861,34.5947,15373.0
2019-10-30 13:40:00,40.36,40.4,40.31,40.34,9501.0,34.6118,34.6461,34.5689,34.5947,9501.0
2019-10-30 13:50:00,40.35,40.36,40.25,40.25,19627.0,34.6033,34.6118,34.5175,34.5175,19627.0
2019-10-30 14:00:00,40.27,40.35,40.26,40.26,13259.0,34.5346,34.6033,34.5261,34.5261,13259.0
2019-10-30 14:10:00,40.27,40.45,40.27,40.4,10158.0,34.5346,34.689,34.5346,34.6461,10158.0
2019-10-30 14:20:00,40.4,40.59,40.4,40.59,10168.0,34.6461,34.8091,34.6461,34.8091,10168.0
2019-10-30 14:30:00,40.59,40.6,40.46,40.5,19510.0,34.8091,34.8176,34.6976,34.7319,19510.0
2019-10-30 14:40:00,40.5,40.54,40.48,40.49,50199.0,34.7319,34.7662,34.7147,34.7233,50199.0
2019-10-30 14:50:00,40.5,40.6,40.48,40.56,61183.0,34.7319,34.8176,34.7147,34.7833,61183.0
2019-10-30 15:00:00,40.58,40.59,40.41,40.43,38730.0,34.8005,34.8091,34.6547,34.6719,38730.0
2019-10-30 15:10:00,40.43,40.44,40.39,40.44,10594.0,34.6719,34.6804,34.6376,34.6804,10594.0
2019-10-30 15:20:00,40.44,40.44,40.37,40.43,18478.0,34.6804,34.6804,34.6204,34.6719,18478.0
2019-10-30 15:30:00,40.43,40.45,40.37,40.38,17672.0,34.6719,34.689,34.6204,34.629,17672.0
2019-10-30 15:40:00,40.37,40.38,40.24,40.25,59578.0,34.6204,34.629,34.5089,34.5175,59578.0
2019-10-30 15:50:00,40.25,40.32,40.2,40.24,188337.0,34.5175,34.5775,34.4746,34.5089,188337.0
2019-10-31 09:30:00,39.22,39.39,39.06,39.25,34405.0,34.4214,34.5706,34.281,34.4477,34405.0
2019-10-31 09:40:00,39.23,39.29,39.01,39.04,6379.0,34.4302,34.4828,34.2371,34.2634,6379.0
2019-10-31 09:50:00,38.99,38.99,38.35,38.4,31068.0,34.2196,34.2196,33.6579,33.7017,31068.0
2019-10-31 10:00:00,38.38,38.4,38.16,38.29,55232.0,33.6842,33.7017,33.4911,33.6052,55232.0
2019-10-31 10:10:00,38.29,38.31,38.06,38.07,33650.0,33.6052,33.6227,33.4033,33.4121,33650.0
2019-10-31 10:20:00,38.06,38.18,38.0,38.16,26625.0,33.4033,33.5087,33.3507,33.4911,26625.0
2019-10-31 10:30:00,38.17,38.17,38.01,38.04,36106.0,33.4999,33.4999,33.3595,33.3858,36106.0
2019-10-31 10:40:00,38.03,38.17,38.02,38.14,73670.0,33.377,33.4999,33.3682,33.4735,73670.0
2019-10-31 10:50:00,38.13,38.24,38.11,38.17,99478.0,33.4648,33.5613,33.4472,33.4999,99478.0
2019-10-31 11:00:00,38.17,38.36,38.16,38.25,42300.0,33.4999,33.6666,33.4911,33.5701,42300.0
2019-10-31 11:10:00,38.26,38.34,38.22,38.28,34716.0,33.5789,33.6491,33.5438,33.5964,34716.0
2019-10-31 11:20:00,38.26,38.3,38.08,38.13,15195.0,33.5789,33.614,33.4209,33.4648,15195.0
2019-10-31 11:30:00,38.12,38.26,38.12,38.26,16892.0,33.456,33.5789,33.456,33.5789,16892.0
2019-10-31 11:40:00,38.27,38.49,38.27,38.46,63572.0,33.5876,33.7807,33.5876,33.7544,63572.0
2019-10-31 11:50:00,38.49,38.56,38.43,38.45,40219.0,33.7807,33.8422,33.7281,33.7456,40219.0
2019-10-31 12:00:00,38.45,38.64,38.41,38.64,35957.0,33.7456,33.9124,33.7105,33.9124,35957.0
2019-10-31 12:10:00,38.63,38.64,38.44,38.46,31982.0,33.9036,33.9124,33.7368,33.7544,31982.0
2019-10-31 12:20:00,38.45,38.5,38.4,38.48,10814.0,33.7456,33.7895,33.7017,33.7719,10814.0
2019-10-31 12:30:00,38.48,38.57,38.44,38.45,26175.0,33.7719,33.8509,33.7368,33.7456,26175.0
2019-10-31 12:40:00,38.46,38.47,38.35,38.35,12245.0,33.7544,33.7632,33.6579,33.6579,12245.0
2019-10-31 12:50:00,38.33,38.39,38.32,38.38,6100.0,33.6403,33.693,33.6315,33.6842,6100.0
2019-10-31 13:00:00,38.38,38.53,38.36,38.51,21132.0,33.6842,33.8158,33.6666,33.7983,21132.0
2019-10-31 13:10:00,38.51,38.52,38.4,38.5,29120.0,33.7983,33.8071,33.7017,33.7895,29120.0
2019-10-31 13:20:00,38.51,38.51,38.45,38.47,11074.0,33.7983,33.7983,33.7456,33.7632,11074.0
2019-10-31 13:30:00,38.47,38.51,38.46,38.51,13066.0,33.7632,33.7983,33.7544,33.7983,13066.0
2019-10-31 13:40:00,38.51,38.51,38.43,38.51,25713.0,33.7983,33.7983,33.7281,33.7983,25713.0
2019-10-31 13:50:00,38.5,38.7,38.5,38.7,22240.0,33.7895,33.965,33.7895,33.965,22240.0
2019-10-31 14:00:00,38.69,38.69,38.58,38.66,13655.0,33.9563,33.9563,33.8597,33.9299,13655.0
2019-10-31 14:10:00,38.66,38.67,38.58,38.61,24148.0,33.9299,33.9387,33.8597,33.886,24148.0
2019-10-31 14:20:00,38.61,38.62,38.56,38.59,45834.0,33.886,33.8948,33.8422,33.8685,45834.0
2019-10-31 14:30:00,38.59,38.63,38.56,38.59,15912.0,33.8685,33.9036,33.8422,33.8685,15912.0
2019-10-31 14:40:00,38.59,38.69,38.59,38.69,18661.0,33.8685,33.9563,33.8685,33.9563,18661.0
2019-10-31 14:50:00,38.7,38.7,38.64,38.65,17975.0,33.965,33.965,33.9124,33.9211,17975.0
2019-10-31 15:00:00,38.65,38.65,38.59,38.63,40994.0,33.9211,33.9211,33.8685,33.9036,40994.0
2019-10-31 15:10:00,38.63,38.72,38.63,38.66,34851.0,33.9036,33.9826,33.9036,33.9299,34851.0
2019-10-31 15:20:00,38.65,38.65,38.6,38.65,22963.0,33.9211,33.9211,33.8773,33.9211,22963.0
2019-10-31 15:30:00,38.65,38.71,38.63,38.63,56319.0,33.9211,33.9738,33.9036,33.9036,56319.0
2019-10-31 15:40:00,38.64,38.71,38.63,38.7,61739.0,33.9124,33.9738,33.9036,33.965,61739.0
2019-10-31 15:50:00,38.7,38.88,38.69,38.86,190729.0,33.965,34.123,33.9563,34.1055,190729.0
2019-11-01 09:30:00,39.21,39.77,39.03,39.75,26958.0,34.4126,34.9041,34.2547,34.8866,26958.0
2019-11-01 09:40:00,39.75,39.82,39.46,39.74,35766.0,34.8866,34.948,34.632,34.8778,35766.0
2019-11-01 09:50:00,39.75,39.83,39.64,39.71,35420.0,34.8866,34.9568,34.79,34.8515,35420.0
2019-11-01 10:00:00,39.68,39.76,39.65,39.68,37520.0,34.8251,34.8953,34.7988,34.8251,37520.0
2019-11-01 10:10:00,39.68,39.74,39.54,39.54,26447.0,34.8251,34.8778,34.7023,34.7023,26447.0
2019-11-01 10:20:00,39.55,39.59,39.46,39.46,17801.0,34.711,34.7461,34.632,34.632,17801.0
2019-11-01 10:30:00,39.45,39.57,39.33,39.53,45831.0,34.6233,34.7286,34.518,34.6935,45831.0
2019-11-01 10:40:00,39.53,39.55,39.44,39.47,33532.0,34.6935,34.711,34.6145,34.6408,33532.0
2019-11-01 10:50:00,39.46,39.48,39.31,39.37,19159.0,34.632,34.6496,34.5004,34.5531,19159.0
2019-11-01 11:00:00,39.38,39.4,39.33,39.4,34311.0,34.5618,34.5794,34.518,34.5794,34311.0
2019-11-01 11:10:00,39.39,39.66,39.35,39.66,24113.0,34.5706,34.8076,34.5355,34.8076,24113.0
2019-11-01 11:20:00,39.64,39.71,39.59,39.67,47519.0,34.79,34.8515,34.7461,34.8164,47519.0
2019-11-01 11:30:00,39.67,39.8,39.65,39.74,24791.0,34.8164,34.9304,34.7988,34.8778,24791.0
2019-11-01 11:40:00,39.77,39.83,39.77,39.78,11101.0,34.9041,34.9568,34.9041,34.9129,11101.0
2019-11-01 11:50:00,39.78,39.85,39.76,39.8,11781.0,34.9129,34.9743,34.8953,34.9304,11781.0
2019-11-01 12:00:00,39.8,39.81,39.7,39.73,31377.0,34.9304,34.9392,34.8427,34.869,31377.0
2019-11-01 12:10:00,39.73,39.75,39.51,39.54,26022.0,34.869,34.8866,34.6759,34.7023,26022.0
2019-11-01 12:20:00,39.55,39.84,39.54,39.84,14916.0,34.711,34.9656,34.7023,34.9656,14916.0
2019-11-01 12:30:00,39.84,39.84,39.71,39.73,13061.0,34.9656,34.9656,34.8515,34.869,13061.0
2019-11-01 12:40:00,39.72,39.79,39.7,39.78,10442.0,34.8602,34.9217,34.8427,34.9129,10442.0
2019-11-01 12:50:00,39.79,39.85,39.77,39.8,9300.0,34.9217,34.9743,34.9041,34.9304,9300.0
2019-11-01 13:00:00,39.79,39.88,39.79,39.86,11697.0,34.9217,35.0007,34.9217,34.9831,11697.0
2019-11-01 13:10:00,39.85,40.01,39.84,40.01,26060.0,34.9743,35.1148,34.9656,35.1148,26060.0
2019-11-01 13:20:00,40.01,40.03,39.96,39.99,16015.0,35.1148,35.1323,35.0709,35.0972,16015.0
2019-11-01 13:30:00,39.99,40.02,39.95,39.95,20524.0,35.0972,35.1235,35.0621,35.0621,20524.0
2019-11-01 13:40:00,39.96,40.06,39.93,40.0,66669.0,35.0709,35.1586,35.0445,35.106,66669.0
2019-11-01 13:50:00,40.0,40.0,39.9,39.94,11736.0,35.106,35.106,35.0182,35.0533,11736.0
2019-11-01 14:00:00,39.94,39.96,39.91,39.96,11714.0,35.0533,35.0709,35.027,35.0709,11714.0
2019-11-01 14:10:00,39.95,40.08,39.94,40.05,22465.0,35.0621,35.1762,35.0533,35.1499,22465.0
2019-11-01 14:20:00,40.04,40.06,39.97,40.04,33077.0,35.1411,35.1586,35.0796,35.1411,33077.0
2019-11-01 14:30:00,40.03,40.04,39.99,40.02,22383.0,35.1323,35.1411,35.0972,35.1235,22383.0
2019-11-01 14:40:00,40.03,40.05,40.0,40.04,18974.0,35.1323,35.1499,35.106,35.1411,18974.0
2019-11-01 14:50:00,40.05,40.09,39.99,40.09,27659.0,35.1499,35.185,35.0972,35.185,27659.0
2019-11-01 15:00:00,40.09,40.09,40.05,40.07,17372.0,35.185,35.185,35.1499,35.1674,17372.0
2019-11-01 15:10:00,40.07,40.14,40.07,40.13,28956.0,35.1674,35.2288,35.1674,35.2201,28956.0
2019-11-01 15:20:00,40.13,40.13,39.96,39.99,34632.0,35.2201,35.2201,35.0709,35.0972,34632.0
2019-11-01 15:30:00,39.99,40.02,39.95,39.98,27987.0,35.0972,35.1235,35.0621,35.0884,27987.0
2019-11-01 15:40:00,39.98,39.99,39.94,39.94,34032.0,35.0884,35.0972,35.0533,35.0533,34032.0
2019-11-01 15:50:00,39.95,40.14,39.94,40.12,121490.0,35.0621,35.2288,35.0533,35.2113,121490.0
2019-11-04 09:30:00,40.7,41.0,40.18,40.54,102833.0,35.7203,35.9836,35.264,35.5799,102833.0
2019-11-04 09:40:00,40.51,40.81,40.36,40.79,28602.0,35.5536,35.8169,35.4219,35.7993,28602.0
2019-11-04 09:50:00,40.79,41.07,40.77,41.02,46063.0,35.7993,36.0451,35.7818,36.0012,46063.0
2019-11-04 10:00:00,41.08,41.12,40.94,41.04,34318.0,36.0538,36.0889,35.931,36.0187,34318.0
2019-11-04 10:10:00,41.06,41.28,41.03,41.26,135820.0,36.0363,36.2294,36.01,36.2118,135820.0
2019-11-04 10:20:00,41.26,41.26,40.98,41.09,34654.0,36.2118,36.2118,35.9661,36.0626,34654.0
2019-11-04 10:30:00,41.08,41.25,41.07,41.17,27047.0,36.0538,36.203,36.0451,36.1328,27047.0
2019-11-04 10:40:00,41.17,41.35,41.16,41.31,45179.0,36.1328,36.2908,36.124,36.2557,45179.0
2019-11-04 10:50:00,41.32,41.33,41.2,41.25,92954.0,36.2645,36.2732,36.1592,36.203,92954.0
2019-11-04 11:00:00,41.24,41.25,41.11,41.16,32122.0,36.1943,36.203,36.0802,36.124,32122.0
2019-11-04 11:10:00,41.16,41.39,41.15,41.32,18811.0,36.124,36.3259,36.1153,36.2645,18811.0
2019-11-04 11:20:00,41.3,41.31,41.21,41.23,20033.0,36.2469,36.2557,36.1679,36.1855,20033.0
2019-11-04 11:30:00,41.23,41.31,41.2,41.3,16604.0,36.1855,36.2557,36.1592,36.2469,16604.0
2019-11-04 11:40:00,41.33,41.35,41.25,41.34,15722.0,36.2732,36.2908,36.203,36.282,15722.0
2019-11-04 11:50:00,41.35,41.38,41.24,41.29,43760.0,36.2908,36.3171,36.1943,36.2381,43760.0
2019-11-04 12:00:00,41.29,41.29,41.2,41.21,14344.0,36.2381,36.2381,36.1592,36.1679,14344.0
2019-11-04 12:10:00,41.21,41.23,41.17,41.21,53131.0,36.1679,36.1855,36.1328,36.1679,53131.0
2019-11-04 12:20:00,41.21,41.21,41.11,41.18,27252.0,36.1679,36.1679,36.0802,36.1416,27252.0
2019-11-04 12:30:00,41.18,41.18,41.04,41.08,24043.0,36.1416,36.1416,36.0187,36.0538,24043.0
2019-11-04 12:40:00,41.07,41.07,40.88,40.9,31719.0,36.0451,36.0451,35.8783,35.8959,31719.0
2019-11-04 12:50:00,40.89,40.89,40.8,40.83,15883.0,35.8871,35.8871,35.8081,35.8344,15883.0
2019-11-04 13:00:00,40.83,40.86,40.79,40.83,24080.0,35.8344,35.8608,35.7993,35.8344,24080.0
2019-11-04 13:10:00,40.84,40.91,40.82,40.82,44964.0,35.8432,35.9046,35.8256,35.8256,44964.0
2019-11-04 13:20:00,40.81,40.82,40.75,40.76,19451.0,35.8169,35.8256,35.7642,35.773,19451.0
2019-11-04 13:30:00,40.76,40.77,40.7,40.71,17927.0,35.773,35.7818,35.7203,35.7291,17927.0
2019-11-04 13:40:00,40.7,40.81,40.6,40.78,92042.0,35.7203,35.8169,35.6326,35.7905,92042.0
2019-11-04 13:50:00,40.79,40.82,40.75,40.77,38000.0,35.7993,35.8256,35.7642,35.7818,38000.0
2019-11-04 14:00:00,40.77,40.82,40.7,40.73,49997.0,35.7818,35.8256,35.7203,35.7467,49997.0
2019-11-04 14:10:00,40.73,40.77,40.72,40.74,13923.0,35.7467,35.7818,35.7379,35.7554,13923.0
2019-11-04 14:20:00,40.74,40.88,40.74,40.85,83005.0,35.7554,35.8783,35.7554,35.852,83005.0
2019-11-04 14:30:00,40.86,40.86,40.64,40.73,36427.0,35.8608,35.8608,35.6677,35.7467,36427.0
2019-11-04 14:40:00,40.73,40.85,40.73,40.84,36139.0,35.7467,35.852,35.7467,35.8432,36139.0
2019-11-04 14:50:00,40.84,40.91,40.83,40.86,16739.0,35.8432,35.9046,35.8344,35.8608,16739.0
2019-11-04 15:00:00,40.87,40.93,40.83,40.93,18124.0,35.8695,35.9222,35.8344,35.9222,18124.0
2019-11-04 15:10:00,40.94,41.02,40.93,41.01,18898.0,35.931,36.0012,35.9222,35.9924,18898.0
2019-11-04 15:20:00,41.01,41.01,40.93,40.93,58105.0,35.9924,35.9924,35.9222,35.9222,58105.0
2019-11-04 15:30:00,40.93,40.99,40.91,40.96,38579.0,35.9222,35.9748,35.9046,35.9485,38579.0
2019-11-04 15:40:00,40.96,40.99,40.94,40.94,41348.0,35.9485,35.9748,35.931,35.931,41348.0
2019-11-04 15:50:00,40.95,40.98,40.85,40.94,151250.0,35.9397,35.9661,35.852,35.931,151250.0
2019-11-05 09:30:00,40.95,41.26,40.95,41.15,88763.0,35.9397,36.2118,35.9397,36.1153,88763.0
2019-11-05 09:40:00,41.15,41.15,40.79,40.89,65532.0,36.1153,36.1153,35.7993,35.8871,65532.0
2019-11-05 09:50:00,40.87,40.9,40.54,40.73,50463.0,35.8695,35.8959,35.5799,35.7467,50463.0
2019-11-05 10:00:00,40.73,40.94,40.68,40.72,23299.0,35.7467,35.931,35.7028,35.7379,23299.0
2019-11-05 10:10:00,40.7,40.82,40.67,40.79,24514.0,35.7203,35.8256,35.694,35.7993,24514.0
2019-11-05 10:20:00,40.76,40.76,40.32,40.32,49494.0,35.773,35.773,35.3868,35.3868,49494.0
2019-11-05 10:30:00,40.32,40.49,40.31,40.47,29778.0,35.3868,35.536,35.378,35.5185,29778.0
2019-11-05 10:40:00,40.5,40.6,40.37,40.38,35434.0,35.5448,35.6326,35.4307,35.4395,35434.0
2019-11-05 10:50:00,40.39,40.52,40.37,40.5,31173.0,35.4483,35.5624,35.4307,35.5448,31173.0
2019-11-05 11:00:00,40.5,40.54,40.27,40.28,56320.0,35.5448,35.5799,35.3429,35.3517,56320.0
2019-11-05 11:10:00,40.28,40.31,40.11,40.15,28543.0,35.3517,35.378,35.2025,35.2376,28543.0
2019-11-05 11:20:00,40.15,40.23,40.12,40.23,26073.0,35.2376,35.3078,35.2113,35.3078,26073.0
2019-11-05 11:30:00,40.21,40.23,40.12,40.14,15955.0,35.2903,35.3078,35.2113,35.2288,15955.0
2019-11-05 11:40:00,40.14,40.24,40.04,40.04,25233.0,35.2288,35.3166,35.1411,35.1411,25233.0
2019-11-05 11:50:00,40.03,40.05,39.87,40.03,32829.0,35.1323,35.1499,34.9919,35.1323,32829.0
2019-11-05 12:00:00,40.02,40.03,39.95,39.95,14673.0,35.1235,35.1323,35.0621,35.0621,14673.0
2019-11-05 12:10:00,39.96,40.05,39.96,40.02,17463.0,35.0709,35.1499,35.0709,35.1235,17463.0
2019-11-05 12:20:00,40.03,40.04,39.93,39.94,11522.0,35.1323,35.1411,35.0445,35.0533,11522.0
2019-11-05 12:30:00,39.94,39.96,39.83,39.84,13156.0,35.0533,35.0709,34.9568,34.9656,13156.0
2019-11-05 12:40:00,39.84,39.98,39.84,39.94,27838.0,34.9656,35.0884,34.9656,35.0533,27838.0
2019-11-05 12:50:00,39.94,40.01,39.89,39.98,27225.0,35.0533,35.1148,35.0094,35.0884,27225.0
2019-11-05 13:00:00,39.98,40.07,39.94,40.07,27577.0,35.0884,35.1674,35.0533,35.1674,27577.0
2019-11-05 13:10:00,40.07,40.11,40.01,40.05,14069.0,35.1674,35.2025,35.1148,35.1499,14069.0
2019-11-05 13:20:00,40.07,40.12,40.04,40.1,12817.0,35.1674,35.2113,35.1411,35.1937,12817.0
2019-11-05 13:30:00,40.1,40.18,40.09,40.12,26612.0,35.1937,35.264,35.185,35.2113,26612.0
2019-11-05 13:40:00,40.13,40.18,40.09,40.09,20046.0,35.2201,35.264,35.185,35.185,20046.0
2019-11-05 13:50:00,40.09,40.1,40.03,40.04,21192.0,35.185,35.1937,35.1323,35.1411,21192.0
2019-11-05 14:00:00,40.03,40.08,40.01,40.05,29238.0,35.1323,35.1762,35.1148,35.1499,29238.0
2019-11-05 14:10:00,40.06,40.06,40.02,40.05,30357.0,35.1586,35.1586,35.1235,35.1499,30357.0
2019-11-05 14:20:00,40.05,40.07,40.03,40.04,23684.0,35.1499,35.1674,35.1323,35.1411,23684.0
2019-11-05 14:30:00,40.04,40.06,39.99,40.06,48211.0,35.1411,35.1586,35.0972,35.1586,48211.0
2019-11-05 14:40:00,40.06,40.28,40.05,40.26,30430.0,35.1586,35.3517,35.1499,35.3342,30430.0
2019-11-05 14:50:00,40.24,40.24,40.12,40.18,19209.0,35.3166,35.3166,35.2113,35.264,19209.0
2019-11-05 15:00:00,40.18,40.21,40.16,40.2,9923.0,35.264,35.2903,35.2464,35.2815,9923.0
2019-11-05 15:10:00,40.2,40.26,40.2,40.25,13776.0,35.2815,35.3342,35.2815,35.3254,13776.0
2019-11-05 15:20:00,40.27,40.36,40.25,40.31,32865.0,35.3429,35.4219,35.3254,35.378,32865.0
2019-11-05 15:30:00,40.3,40.5,40.29,40.48,37887.0,35.3693,35.5448,35.3605,35.5272,37887.0
2019-11-05 15:40:00,40.48,40.56,40.46,40.54,54667.0,35.5272,35.5975,35.5097,35.5799,54667.0
2019-11-05 15:50:00,40.55,40.62,40.53,40.62,187517.0,35.5887,35.6501,35.5711,35.6501,187517.0
2019-11-06 09:30:00,40.34,40.35,39.95,40.05,30044.0,35.4044,35.4132,35.0621,35.1499,30044.0
2019-11-06 09:40:00,40.06,40.44,40.05,40.35,13356.0,35.1586,35.4921,35.1499,35.4132,13356.0
2019-11-06 09:50:00,40.37,40.45,40.22,40.29,11846.0,35.4307,35.5009,35.2991,35.3605,11846.0
2019-11-06 10:00:00,40.3,40.67,40.3,40.63,37604.0,35.3693,35.694,35.3693,35.6589,37604.0
2019-11-06 10:10:00,40.63,40.77,40.59,40.59,33738.0,35.6589,35.7818,35.6238,35.6238,33738.0
2019-11-06 10:20:00,40.61,40.66,40.56,40.59,17519.0,35.6413,35.6852,35.5975,35.6238,17519.0
2019-11-06 10:30:00,40.57,40.6,40.4,40.6,52332.0,35.6062,35.6326,35.457,35.6326,52332.0
2019-11-06 10:40:00,40.6,40.82,40.55,40.62,35185.0,35.6326,35.8256,35.5887,35.6501,35185.0
2019-11-06 10:50:00,40.61,40.61,40.42,40.43,28262.0,35.6413,35.6413,35.4746,35.4834,28262.0
2019-11-06 11:00:00,40.46,40.54,40.38,40.42,54046.0,35.5097,35.5799,35.4395,35.4746,54046.0
2019-11-06 11:10:00,40.4,40.42,40.29,40.35,14511.0,35.457,35.4746,35.3605,35.4132,14511.0
2019-11-06 11:20:00,40.35,40.38,40.21,40.23,25485.0,35.4132,35.4395,35.2903,35.3078,25485.0
2019-11-06 11:30:00,40.22,40.32,40.22,40.29,23476.0,35.2991,35.3868,35.2991,35.3605,23476.0
2019-11-06 11:40:00,40.28,40.35,40.01,40.02,20887.0,35.3517,35.4132,35.1148,35.1235,20887.0
2019-11-06 11:50:00,40.01,40.1,39.97,40.09,26678.0,35.1148,35.1937,35.0796,35.185,26678.0
2019-11-06 12:00:00,40.08,40.29,40.03,40.23,56189.0,35.1762,35.3605,35.1323,35.3078,56189.0
2019-11-06 12:10:00,40.24,40.28,40.06,40.08,31268.0,35.3166,35.3517,35.1586,35.1762,31268.0
2019-11-06 12:20:00,40.09,40.1,40.05,40.06,14294.0,35.185,35.1937,35.1499,35.1586,14294.0
2019-11-06 12:30:00,40.05,40.09,40.0,40.03,11809.0,35.1499,35.185,35.106,35.1323,11809.0
2019-11-06 12:40:00,40.04,40.05,39.92,39.98,15871.0,35.1411,35.1499,35.0358,35.0884,15871.0
2019-11-06 12:50:00,39.97,40.02,39.93,40.0,16343.0,35.0796,35.1235,35.0445,35.106,16343.0
2019-11-06 13:00:00,39.99,40.02,39.84,39.85,23478.0,35.0972,35.1235,34.9656,34.9743,23478.0
2019-11-06 13:10:00,39.84,39.86,39.8,39.86,10238.0,34.9656,34.9831,34.9304,34.9831,10238.0
2019-11-06 13:20:00,39.86,39.94,39.85,39.88,18626.0,34.9831,35.0533,34.9743,35.0007,18626.0
2019-11-06 13:30:00,39.89,39.89,39.73,39.81,21919.0,35.0094,35.0094,34.869,34.9392,21919.0
2019-11-06 13:40:00,39.82,39.97,39.81,39.93,21439.0,34.948,35.0796,34.9392,35.0445,21439.0
2019-11-06 13:50:00,39.94,40.16,39.93,40.11,35374.0,35.0533,35.2464,35.0445,35.2025,35374.0
2019-11-06 14:00:00,40.1,40.13,40.01,40.1,48912.0,35.1937,35.2201,35.1148,35.1937,48912.0
2019-11-06 14:10:00,40.09,40.09,40.0,40.0,14004.0,35.185,35.185,35.106,35.106,14004.0
2019-11-06 14:20:00,40.01,40.03,39.96,39.97,9460.0,35.1148,35.1323,35.0709,35.0796,9460.0
2019-11-06 14:30:00,39.96,39.96,39.85,39.88,15690.0,35.0709,35.0709,34.9743,35.0007,15690.0
2019-11-06 14:40:00,39.87,39.9,39.83,39.84,19939.0,34.9919,35.0182,34.9568,34.9656,19939.0
2019-11-06 14:50:00,39.84,39.84,39.68,39.69,31526.0,34.9656,34.9656,34.8251,34.8339,31526.0
2019-11-06 15:00:00,39.69,39.76,39.68,39.69,35612.0,34.8339,34.8953,34.8251,34.8339,35612.0
2019-11-06 15:10:00,39.7,39.7,39.63,39.66,44766.0,34.8427,34.8427,34.7812,34.8076,44766.0
2019-11-06 15:20:00,39.65,39.66,39.56,39.57,42426.0,34.7988,34.8076,34.7198,34.7286,42426.0
2019-11-06 15:30:00,39.58,39.58,39.48,39.5,73574.0,34.7374,34.7374,34.6496,34.6672,73574.0
2019-11-06 15:40:00,39.5,39.5,39.37,39.49,128775.0,34.6672,34.6672,34.5531,34.6584,128775.0
2019-11-06 15:50:00,39.5,39.51,39.36,39.47,292154.0,34.6672,34.6759,34.5443,34.6408,292154.0
2019-11-07 09:30:00,40.47,41.55,40.47,41.35,219058.0,35.5185,36.4663,35.5185,36.2908,219058.0
2019-11-07 09:40:00,41.31,41.5,41.07,41.17,77141.0,36.2557,36.4225,36.0451,36.1328,77141.0
2019-11-07 09:50:00,41.14,41.24,40.87,41.07,120607.0,36.1065,36.1943,35.8695,36.0451,120607.0
2019-11-07 10:00:00,41.07,41.11,40.6,40.66,160458.0,36.0451,36.0802,35.6326,35.6852,160458.0
2019-11-07 10:10:00,40.69,40.81,40.48,40.48,214788.0,35.7116,35.8169,35.5272,35.5272,214788.0
2019-11-07 10:20:00,40.49,40.6,40.32,40.51,82974.0,35.536,35.6326,35.3868,35.5536,82974.0
2019-11-07 10:30:00,40.51,40.84,40.48,40.78,105467.0,35.5536,35.8432,35.5272,35.7905,105467.0
2019-11-07 10:40:00,40.79,40.88,40.78,40.8,42916.0,35.7993,35.8783,35.7905,35.8081,42916.0
2019-11-07 10:50:00,40.79,40.88,40.3,40.31,43853.0,35.7993,35.8783,35.3693,35.378,43853.0
2019-11-07 11:00:00,40.33,40.53,40.24,40.36,109945.0,35.3956,35.5711,35.3166,35.4219,109945.0
2019-11-07 11:10:00,40.4,40.76,40.39,40.55,75585.0,35.457,35.773,35.4483,35.5887,75585.0
2019-11-07 11:20:00,40.57,40.58,40.25,40.27,59158.0,35.6062,35.615,35.3254,35.3429,59158.0
2019-11-07 11:30:00,40.3,40.36,40.26,40.3,16202.0,35.3693,35.4219,35.3342,35.3693,16202.0
2019-11-07 11:40:00,40.3,40.34,40.23,40.33,31264.0,35.3693,35.4044,35.3078,35.3956,31264.0
2019-11-07 11:50:00,40.31,40.32,39.93,40.05,174831.0,35.378,35.3868,35.0445,35.1499,174831.0
2019-11-07 12:00:00,40.11,40.31,40.07,40.28,44408.0,35.2025,35.378,35.1674,35.3517,44408.0
2019-11-07 12:10:00,40.28,40.39,40.24,40.3,26875.0,35.3517,35.4483,35.3166,35.3693,26875.0
2019-11-07 12:20:00,40.3,40.33,40.24,40.31,36097.0,35.3693,35.3956,35.3166,35.378,36097.0
2019-11-07 12:30:00,40.33,40.33,40.12,40.12,17752.0,35.3956,35.3956,35.2113,35.2113,17752.0
2019-11-07 12:40:00,40.13,40.17,40.07,40.13,44525.0,35.2201,35.2552,35.1674,35.2201,44525.0
2019-11-07 12:50:00,40.13,40.15,40.05,40.06,20944.0,35.2201,35.2376,35.1499,35.1586,20944.0
2019-11-07 13:00:00,40.05,40.07,39.84,39.87,20157.0,35.1499,35.1674,34.9656,34.9919,20157.0
2019-11-07 13:10:00,39.85,39.97,39.8,39.96,23237.0,34.9743,35.0796,34.9304,35.0709,23237.0
2019-11-07 13:20:00,39.93,40.09,39.93,40.04,26736.0,35.0445,35.185,35.0445,35.1411,26736.0
2019-11-07 13:30:00,40.06,40.06,39.94,40.0,20921.0,35.1586,35.1586,35.0533,35.106,20921.0
2019-11-07 13:40:00,39.99,40.12,39.96,40.07,24185.0,35.0972,35.2113,35.0709,35.1674,24185.0
2019-11-07 13:50:00,40.07,40.11,40.03,40.05,21063.0,35.1674,35.2025,35.1323,35.1499,21063.0
2019-11-07 14:00:00,40.05,40.16,40.03,40.1,22511.0,35.1499,35.2464,35.1323,35.1937,22511.0
2019-11-07 14:10:00,40.11,40.11,39.98,40.0,23006.0,35.2025,35.2025,35.0884,35.106,23006.0
2019-11-07 14:20:00,39.99,40.03,39.83,39.86,32795.0,35.0972,35.1323,34.9568,34.9831,32795.0
2019-11-07 14:30:00,39.86,39.97,39.85,39.87,29690.0,34.9831,35.0796,34.9743,34.9919,29690.0
2019-11-07 14:40:00,39.87,39.89,39.78,39.85,20375.0,34.9919,35.0094,34.9129,34.9743,20375.0
2019-11-07 14:50:00,39.84,39.84,39.76,39.84,24398.0,34.9656,34.9656,34.8953,34.9656,24398.0
2019-11-07 15:00:00,39.84,40.01,39.84,39.99,18252.0,34.9656,35.1148,34.9656,35.0972,18252.0
2019-11-07 15:10:00,40.0,40.1,39.93,39.93,26976.0,35.106,35.1937,35.0445,35.0445,26976.0
2019-11-07 15:20:00,39.94,39.99,39.91,39.98,29225.0,35.0533,35.0972,35.027,35.0884,29225.0
2019-11-07 15:30:00,39.98,39.98,39.79,39.79,48534.0,35.0884,35.0884,34.9217,34.9217,48534.0
2019-11-07 15:40:00,39.79,39.82,39.65,39.81,67869.0,34.9217,34.948,34.7988,34.9392,67869.0
2019-11-07 15:50:00,39.83,39.97,39.71,39.82,253466.0,34.9568,35.0796,34.8515,34.948,253466.0
2019-11-08 09:30:00,39.63,39.69,39.33,39.63,68071.0,34.7812,34.8339,34.518,34.7812,68071.0
2019-11-08 09:40:00,39.58,40.12,39.43,39.72,67413.0,34.7374,35.2113,34.6057,34.8602,67413.0
2019-11-08 09:50:00,39.71,40.04,39.54,39.58,49330.0,34.8515,35.1411,34.7023,34.7374,49330.0
2019-11-08 10:00:00,39.55,39.59,39.0,39.47,86065.0,34.711,34.7461,34.2283,34.6408,86065.0
2019-11-08 10:10:00,39.51,39.83,39.45,39.8,29910.0,34.6759,34.9568,34.6233,34.9304,29910.0
2019-11-08 10:20:00,39.77,39.83,39.64,39.77,21532.0,34.9041,34.9568,34.79,34.9041,21532.0
2019-11-08 10:30:00,39.79,39.84,39.71,39.82,55497.0,34.9217,34.9656,34.8515,34.948,55497.0
2019-11-08 10:40:00,39.8,40.2,39.77,40.1,194626.0,34.9304,35.2815,34.9041,35.1937,194626.0
2019-11-08 10:50:00,40.1,40.16,39.97,40.03,160123.0,35.1937,35.2464,35.0796,35.1323,160123.0
2019-11-08 11:00:00,40.03,40.16,40.0,40.02,44913.0,35.1323,35.2464,35.106,35.1235,44913.0
2019-11-08 11:10:00,40.01,40.16,39.99,40.07,174218.0,35.1148,35.2464,35.0972,35.1674,174218.0
2019-11-08 11:20:00,40.06,40.11,39.93,40.0,87841.0,35.1586,35.2025,35.0445,35.106,87841.0
2019-11-08 11:30:00,40.0,40.03,39.85,40.0,75808.0,35.106,35.1323,34.9743,35.106,75808.0
2019-11-08 11:40:00,40.02,40.07,39.97,40.02,255052.0,35.1235,35.1674,35.0796,35.1235,255052.0
2019-11-08 11:50:00,40.03,40.15,40.03,40.09,39257.0,35.1323,35.2376,35.1323,35.185,39257.0
2019-11-08 12:00:00,40.1,40.14,40.07,40.09,33485.0,35.1937,35.2288,35.1674,35.185,33485.0
2019-11-08 12:10:00,40.09,40.29,40.03,40.2,22436.0,35.185,35.3605,35.1323,35.2815,22436.0
2019-11-08 12:20:00,40.21,40.23,40.03,40.18,37638.0,35.2903,35.3078,35.1323,35.264,37638.0
2019-11-08 12:30:00,40.17,40.2,40.12,40.13,15355.0,35.2552,35.2815,35.2113,35.2201,15355.0
2019-11-08 12:40:00,40.13,40.19,40.06,40.19,8436.0,35.2201,35.2727,35.1586,35.2727,8436.0
2019-11-08 12:50:00,40.2,40.21,40.09,40.12,30563.0,35.2815,35.2903,35.185,35.2113,30563.0
2019-11-08 13:00:00,40.1,40.13,39.84,39.85,17134.0,35.1937,35.2201,34.9656,34.9743,17134.0
2019-11-08 13:10:00,39.84,40.01,39.84,39.85,30767.0,34.9656,35.1148,34.9656,34.9743,30767.0
2019-11-08 13:20:00,39.83,39.85,39.74,39.79,16677.0,34.9568,34.9743,34.8778,34.9217,16677.0
2019-11-08 13:30:00,39.79,39.79,39.54,39.6,47528.0,34.9217,34.9217,34.7023,34.7549,47528.0
2019-11-08 13:40:00,39.6,39.66,39.52,39.63,68296.0,34.7549,34.8076,34.6847,34.7812,68296.0
2019-11-08 13:50:00,39.67,39.71,39.54,39.57,46503.0,34.8164,34.8515,34.7023,34.7286,46503.0
2019-11-08 14:00:00,39.57,39.62,39.4,39.47,42907.0,34.7286,34.7725,34.5794,34.6408,42907.0
2019-11-08 14:10:00,39.48,39.54,39.4,39.5,59769.0,34.6496,34.7023,34.5794,34.6672,59769.0
2019-11-08 14:20:00,39.5,39.73,39.42,39.7,66736.0,34.6672,34.869,34.5969,34.8427,66736.0
2019-11-08 14:30:00,39.69,39.72,39.64,39.64,16173.0,34.8339,34.8602,34.79,34.79,16173.0
2019-11-08 14:40:00,39.66,39.69,39.56,39.58,22756.0,34.8076,34.8339,34.7198,34.7374,22756.0
2019-11-08 14:50:00,39.57,39.67,39.56,39.67,15205.0,34.7286,34.8164,34.7198,34.8164,15205.0
2019-11-08 15:00:00,39.71,39.79,39.68,39.72,29890.0,34.8515,34.9217,34.8251,34.8602,29890.0
2019-11-08 15:10:00,39.73,39.78,39.7,39.78,17405.0,34.869,34.9129,34.8427,34.9129,17405.0
2019-11-08 15:20:00,39.79,39.79,39.64,39.65,26264.0,34.9217,34.9217,34.79,34.7988,26264.0
2019-11-08 15:30:00,39.65,39.72,39.59,39.65,44774.0,34.7988,34.8602,34.7461,34.7988,44774.0
2019-11-08 15:40:00,39.66,39.69,39.56,39.59,56165.0,34.8076,34.8339,34.7198,34.7461,56165.0
2019-11-08 15:50:00,39.59,39.9,39.58,39.89,224774.0,34.7461,35.0182,34.7374,35.0094,224774.0
2019-11-11 09:30:00,39.27,39.27,39.02,39.04,22750.0,34.4653,34.4653,34.2459,34.2634,22750.0
2019-11-11 09:40:00,39.09,39.09,38.89,39.05,16430.0,34.3073,34.3073,34.1318,34.2722,16430.0
2019-11-11 09:50:00,39.09,39.18,38.96,39.02,18175.0,34.3073,34.3863,34.1932,34.2459,18175.0
2019-11-11 10:00:00,38.99,39.05,38.88,38.9,22421.0,34.2196,34.2722,34.123,34.1406,22421.0
2019-11-11 10:10:00,38.95,39.28,38.95,39.28,18706.0,34.1844,34.4741,34.1844,34.4741,18706.0
2019-11-11 10:20:00,39.31,39.48,39.3,39.48,36512.0,34.5004,34.6496,34.4916,34.6496,36512.0
2019-11-11 10:30:00,39.48,39.5,39.32,39.36,13012.0,34.6496,34.6672,34.5092,34.5443,13012.0
2019-11-11 10:40:00,39.35,39.35,39.22,39.24,12491.0,34.5355,34.5355,34.4214,34.439,12491.0
2019-11-11 10:50:00,39.24,39.24,39.07,39.09,30592.0,34.439,34.439,34.2898,34.3073,30592.0
2019-11-11 11:00:00,39.09,39.09,38.97,39.01,40082.0,34.3073,34.3073,34.202,34.2371,40082.0
2019-11-11 11:10:00,39.02,39.03,38.89,38.93,59483.0,34.2459,34.2547,34.1318,34.1669,59483.0
2019-11-11 11:20:00,38.92,39.06,38.92,38.96,41773.0,34.1581,34.281,34.1581,34.1932,41773.0
2019-11-11 11:30:00,38.96,38.97,38.78,38.9,32262.0,34.1932,34.202,34.0352,34.1406,32262.0
2019-11-11 11:40:00,38.89,38.92,38.8,38.92,10711.0,34.1318,34.1581,34.0528,34.1581,10711.0
2019-11-11 11:50:00,38.9,38.91,38.82,38.83,15156.0,34.1406,34.1493,34.0703,34.0791,15156.0
2019-11-11 12:00:00,38.83,38.89,38.79,38.86,20068.0,34.0791,34.1318,34.044,34.1055,20068.0
2019-11-11 12:10:00,38.86,39.09,38.85,39.09,20807.0,34.1055,34.3073,34.0967,34.3073,20807.0
2019-11-11 12:20:00,39.11,39.2,39.09,39.15,26419.0,34.3249,34.4039,34.3073,34.36,26419.0
2019-11-11 12:30:00,39.16,39.17,39.09,39.13,12115.0,34.3688,34.3775,34.3073,34.3424,12115.0
2019-11-11 12:40:00,39.13,39.2,39.12,39.19,12556.0,34.3424,34.4039,34.3336,34.3951,12556.0
2019-11-11 12:50:00,39.2,39.21,39.15,39.15,7574.0,34.4039,34.4126,34.36,34.36,7574.0
2019-11-11 13:00:00,39.16,39.19,39.12,39.14,10568.0,34.3688,34.3951,34.3336,34.3512,10568.0
2019-11-11 13:10:00,39.15,39.18,39.08,39.1,9817.0,34.36,34.3863,34.2985,34.3161,9817.0
2019-11-11 13:20:00,39.08,39.12,39.01,39.11,22533.0,34.2985,34.3336,34.2371,34.3249,22533.0
2019-11-11 13:30:00,39.12,39.32,39.1,39.32,9806.0,34.3336,34.5092,34.3161,34.5092,9806.0
2019-11-11 13:40:00,39.31,39.32,39.26,39.29,19613.0,34.5004,34.5092,34.4565,34.4828,19613.0
2019-11-11 13:50:00,39.29,39.36,39.28,39.36,15540.0,34.4828,34.5443,34.4741,34.5443,15540.0
2019-11-11 14:00:00,39.36,39.45,39.35,39.44,22700.0,34.5443,34.6233,34.5355,34.6145,22700.0
2019-11-11 14:10:00,39.43,39.46,39.37,39.43,29180.0,34.6057,34.632,34.5531,34.6057,29180.0
2019-11-11 14:20:00,39.42,39.46,39.38,39.4,19961.0,34.5969,34.632,34.5618,34.5794,19961.0
2019-11-11 14:30:00,39.41,39.45,39.39,39.45,17414.0,34.5882,34.6233,34.5706,34.6233,17414.0
2019-11-11 14:40:00,39.45,39.48,39.41,39.43,46112.0,34.6233,34.6496,34.5882,34.6057,46112.0
2019-11-11 14:50:00,39.43,39.43,39.29,39.3,37613.0,34.6057,34.6057,34.4828,34.4916,37613.0
2019-11-11 15:00:00,39.3,39.3,39.23,39.29,27614.0,34.4916,34.4916,34.4302,34.4828,27614.0
2019-11-11 15:10:00,39.3,39.31,39.25,39.27,23407.0,34.4916,34.5004,34.4477,34.4653,23407.0
2019-11-11 15:20:00,39.27,39.3,39.24,39.25,25843.0,34.4653,34.4916,34.439,34.4477,25843.0
2019-11-11 15:30:00,39.25,39.3,39.24,39.25,36402.0,34.4477,34.4916,34.439,34.4477,36402.0
2019-11-11 15:40:00,39.25,39.3,39.24,39.29,53872.0,34.4477,34.4916,34.439,34.4828,53872.0
2019-11-11 15:50:00,39.29,39.29,39.15,39.17,103819.0,34.4828,34.4828,34.36,34.3775,103819.0
2019-11-12 09:30:00,39.11,39.29,38.52,38.63,68916.0,34.3249,34.4828,33.8071,33.9036,68916.0
2019-11-12 09:40:00,38.65,39.08,38.5,38.86,70352.0,33.9211,34.2985,33.7895,34.1055,70352.0
2019-11-12 09:50:00,38.86,39.0,38.81,38.91,38508.0,34.1055,34.2283,34.0616,34.1493,38508.0
2019-11-12 10:00:00,38.93,39.0,38.87,38.97,28910.0,34.1669,34.2283,34.1142,34.202,28910.0
2019-11-12 10:10:00,38.98,39.12,38.97,39.12,44024.0,34.2108,34.3336,34.202,34.3336,44024.0
2019-11-12 10:20:00,39.12,39.23,39.05,39.09,52107.0,34.3336,34.4302,34.2722,34.3073,52107.0
2019-11-12 10:30:00,39.08,39.3,39.08,39.24,70021.0,34.2985,34.4916,34.2985,34.439,70021.0
2019-11-12 10:40:00,39.25,39.38,39.13,39.33,72457.0,34.4477,34.5618,34.3424,34.518,72457.0
2019-11-12 10:50:00,39.32,39.35,39.25,39.34,60063.0,34.5092,34.5355,34.4477,34.5267,60063.0
2019-11-12 11:00:00,39.34,39.35,39.18,39.23,44356.0,34.5267,34.5355,34.3863,34.4302,44356.0
2019-11-12 11:10:00,39.24,39.29,39.2,39.23,35709.0,34.439,34.4828,34.4039,34.4302,35709.0
2019-11-12 11:20:00,39.22,39.33,39.17,39.29,41570.0,34.4214,34.518,34.3775,34.4828,41570.0
2019-11-12 11:30:00,39.29,39.32,39.14,39.15,33284.0,34.4828,34.5092,34.3512,34.36,33284.0
2019-11-12 11:40:00,39.16,39.19,39.02,39.1,39650.0,34.3688,34.3951,34.2459,34.3161,39650.0
2019-11-12 11:50:00,39.08,39.13,38.95,38.98,58391.0,34.2985,34.3424,34.1844,34.2108,58391.0
2019-11-12 12:00:00,38.97,39.01,38.92,38.93,16263.0,34.202,34.2371,34.1581,34.1669,16263.0
2019-11-12 12:10:00,38.94,38.99,38.84,38.87,22470.0,34.1757,34.2196,34.0879,34.1142,22470.0
2019-11-12 12:20:00,38.88,39.0,38.86,38.98,14031.0,34.123,34.2283,34.1055,34.2108,14031.0
2019-11-12 12:30:00,38.97,39.02,38.91,38.97,26382.0,34.202,34.2459,34.1493,34.202,26382.0
2019-11-12 12:40:00,38.98,38.99,38.85,38.86,12252.0,34.2108,34.2196,34.0967,34.1055,12252.0
2019-11-12 12:50:00,38.86,38.93,38.82,38.87,29146.0,34.1055,34.1669,34.0703,34.1142,29146.0
2019-11-12 13:00:00,38.86,39.01,38.84,39.01,14333.0,34.1055,34.2371,34.0879,34.2371,14333.0
2019-11-12 13:10:00,39.01,39.03,38.86,38.87,13165.0,34.2371,34.2547,34.1055,34.1142,13165.0
2019-11-12 13:20:00,38.88,38.92,38.83,38.87,22762.0,34.123,34.1581,34.0791,34.1142,22762.0
2019-11-12 13:30:00,38.89,38.92,38.83,38.92,12357.0,34.1318,34.1581,34.0791,34.1581,12357.0
2019-11-12 13:40:00,38.92,38.95,38.85,38.87,14592.0,34.1581,34.1844,34.0967,34.1142,14592.0
2019-11-12 13:50:00,38.88,38.88,38.78,38.84,13457.0,34.123,34.123,34.0352,34.0879,13457.0
2019-11-12 14:00:00,38.83,38.85,38.75,38.75,11396.0,34.0791,34.0967,34.0089,34.0089,11396.0
2019-11-12 14:10:00,38.75,38.76,38.71,38.71,27040.0,34.0089,34.0177,33.9738,33.9738,27040.0
2019-11-12 14:20:00,38.71,38.71,38.6,38.7,19829.0,33.9738,33.9738,33.8773,33.965,19829.0
2019-11-12 14:30:00,38.69,38.69,38.54,38.57,37500.0,33.9563,33.9563,33.8246,33.8509,37500.0
2019-11-12 14:40:00,38.56,38.62,38.55,38.59,25386.0,33.8422,33.8948,33.8334,33.8685,25386.0
2019-11-12 14:50:00,38.58,38.58,38.47,38.55,35183.0,33.8597,33.8597,33.7632,33.8334,35183.0
2019-11-12 15:00:00,38.55,38.59,38.53,38.58,49326.0,33.8334,33.8685,33.8158,33.8597,49326.0
2019-11-12 15:10:00,38.58,38.59,38.52,38.56,29354.0,33.8597,33.8685,33.8071,33.8422,29354.0
2019-11-12 15:20:00,38.56,38.65,38.55,38.65,33409.0,33.8422,33.9211,33.8334,33.9211,33409.0
2019-11-12 15:30:00,38.64,38.72,38.63,38.69,36802.0,33.9124,33.9826,33.9036,33.9563,36802.0
2019-11-12 15:40:00,38.68,38.73,38.68,38.69,50581.0,33.9475,33.9914,33.9475,33.9563,50581.0
2019-11-12 15:50:00,38.69,38.82,38.68,38.8,158219.0,33.9563,34.0703,33.9475,34.0528,158219.0
2019-11-13 09:30:00,38.5,38.73,38.45,38.46,23925.0,33.7895,33.9914,33.7456,33.7544,23925.0
2019-11-13 09:40:00,38.47,38.51,38.11,38.29,35157.0,33.7632,33.7983,33.4472,33.6052,35157.0
2019-11-13 09:50:00,38.36,38.72,38.33,38.53,44062.0,33.6666,33.9826,33.6403,33.8158,44062.0
2019-11-13 10:00:00,38.56,38.73,38.52,38.71,32068.0,33.8422,33.9914,33.8071,33.9738,32068.0
2019-11-13 10:10:00,38.7,38.89,38.7,38.87,31833.0,33.965,34.1318,33.965,34.1142,31833.0
2019-11-13 10:20:00,38.88,38.91,38.77,38.78,15385.0,34.123,34.1493,34.0265,34.0352,15385.0
2019-11-13 10:30:00,38.77,38.79,38.61,38.77,23778.0,34.0265,34.044,33.886,34.0265,23778.0
2019-11-13 10:40:00,38.77,38.77,38.66,38.72,20169.0,34.0265,34.0265,33.9299,33.9826,20169.0
2019-11-13 10:50:00,38.74,38.77,38.59,38.61,15632.0,34.0001,34.0265,33.8685,33.886,15632.0
2019-11-13 11:00:00,38.62,38.68,38.58,38.68,13772.0,33.8948,33.9475,33.8597,33.9475,13772.0
2019-11-13 11:10:00,38.72,38.81,38.65,38.71,18257.0,33.9826,34.0616,33.9211,33.9738,18257.0
2019-11-13 11:20:00,38.72,38.86,38.72,38.78,25541.0,33.9826,34.1055,33.9826,34.0352,25541.0
2019-11-13 11:30:00,38.78,38.85,38.77,38.78,24227.0,34.0352,34.0967,34.0265,34.0352,24227.0
2019-11-13 11:40:00,38.78,38.89,38.77,38.88,25443.0,34.0352,34.1318,34.0265,34.123,25443.0
2019-11-13 11:50:00,38.88,38.91,38.81,38.86,18382.0,34.123,34.1493,34.0616,34.1055,18382.0
2019-11-13 12:00:00,38.83,38.88,38.77,38.78,41871.0,34.0791,34.123,34.0265,34.0352,41871.0
2019-11-13 12:10:00,38.77,38.84,38.75,38.78,23857.0,34.0265,34.0879,34.0089,34.0352,23857.0
2019-11-13 12:20:00,38.78,38.87,38.78,38.82,14081.0,34.0352,34.1142,34.0352,34.0703,14081.0
2019-11-13 12:30:00,38.81,38.85,38.79,38.8,10773.0,34.0616,34.0967,34.044,34.0528,10773.0
2019-11-13 12:40:00,38.8,38.88,38.78,38.86,26660.0,34.0528,34.123,34.0352,34.1055,26660.0
2019-11-13 12:50:00,38.87,38.9,38.82,38.86,11609.0,34.1142,34.1406,34.0703,34.1055,11609.0
2019-11-13 13:00:00,38.87,38.88,38.83,38.83,16461.0,34.1142,34.123,34.0791,34.0791,16461.0
2019-11-13 13:10:00,38.83,38.86,38.78,38.78,9793.0,34.0791,34.1055,34.0352,34.0352,9793.0
2019-11-13 13:20:00,38.78,38.85,38.73,38.84,28569.0,34.0352,34.0967,33.9914,34.0879,28569.0
2019-11-13 13:30:00,38.84,38.85,38.75,38.77,12333.0,34.0879,34.0967,34.0089,34.0265,12333.0
2019-11-13 13:40:00,38.76,38.77,38.73,38.76,10134.0,34.0177,34.0265,33.9914,34.0177,10134.0
2019-11-13 13:50:00,38.77,38.78,38.58,38.63,15511.0,34.0265,34.0352,33.8597,33.9036,15511.0
2019-11-13 14:00:00,38.64,38.68,38.55,38.62,12582.0,33.9124,33.9475,33.8334,33.8948,12582.0
2019-11-13 14:10:00,38.62,38.62,38.5,38.58,15563.0,33.8948,33.8948,33.7895,33.8597,15563.0
2019-11-13 14:20:00,38.56,38.57,38.43,38.43,13594.0,33.8422,33.8509,33.7281,33.7281,13594.0
2019-11-13 14:30:00,38.44,38.48,38.39,38.47,101596.0,33.7368,33.7719,33.693,33.7632,101596.0
2019-11-13 14:40:00,38.48,38.63,38.4,38.54,108837.0,33.7719,33.9036,33.7017,33.8246,108837.0
2019-11-13 14:50:00,38.54,38.61,38.53,38.55,28634.0,33.8246,33.886,33.8158,33.8334,28634.0
2019-11-13 15:00:00,38.55,38.58,38.49,38.49,100193.0,33.8334,33.8597,33.7807,33.7807,100193.0
2019-11-13 15:10:00,38.5,38.54,38.45,38.48,49870.0,33.7895,33.8246,33.7456,33.7719,49870.0
2019-11-13 15:20:00,38.49,38.5,38.36,38.37,17690.0,33.7807,33.7895,33.6666,33.6754,17690.0
2019-11-13 15:30:00,38.36,38.42,38.34,38.4,38093.0,33.6666,33.7193,33.6491,33.7017,38093.0
2019-11-13 15:40:00,38.41,38.46,38.35,38.43,50080.0,33.7105,33.7544,33.6579,33.7281,50080.0
2019-11-13 15:50:00,38.44,38.45,38.3,38.34,147361.0,33.7368,33.7456,33.614,33.6491,147361.0
2019-11-14 09:30:00,38.39,38.74,38.38,38.6,33727.0,33.693,34.0001,33.6842,33.8773,33727.0
2019-11-14 09:40:00,38.58,38.71,38.43,38.51,18101.0,33.8597,33.9738,33.7281,33.7983,18101.0
2019-11-14 09:50:00,38.51,38.58,38.42,38.56,25421.0,33.7983,33.8597,33.7193,33.8422,25421.0
2019-11-14 10:00:00,38.58,38.7,38.52,38.63,47770.0,33.8597,33.965,33.8071,33.9036,47770.0
2019-11-14 10:10:00,38.63,38.63,38.54,38.57,28512.0,33.9036,33.9036,33.8246,33.8509,28512.0
2019-11-14 10:20:00,38.56,38.71,38.52,38.57,39646.0,33.8422,33.9738,33.8071,33.8509,39646.0
2019-11-14 10:30:00,38.59,38.62,38.34,38.46,42710.0,33.8685,33.8948,33.6491,33.7544,42710.0
2019-11-14 10:40:00,38.46,38.58,38.41,38.56,36825.0,33.7544,33.8597,33.7105,33.8422,36825.0
2019-11-14 10:50:00,38.58,38.65,38.45,38.45,63455.0,33.8597,33.9211,33.7456,33.7456,63455.0
2019-11-14 11:00:00,38.45,38.54,38.37,38.52,49146.0,33.7456,33.8246,33.6754,33.8071,49146.0
2019-11-14 11:10:00,38.52,38.56,38.46,38.5,31759.0,33.8071,33.8422,33.7544,33.7895,31759.0
2019-11-14 11:20:00,38.5,38.54,38.37,38.39,51583.0,33.7895,33.8246,33.6754,33.693,51583.0
2019-11-14 11:30:00,38.39,38.46,38.35,38.36,20729.0,33.693,33.7544,33.6579,33.6666,20729.0
2019-11-14 11:40:00,38.36,38.36,38.2,38.23,17097.0,33.6666,33.6666,33.5262,33.5525,17097.0
2019-11-14 11:50:00,38.23,38.26,38.16,38.18,18902.0,33.5525,33.5789,33.4911,33.5087,18902.0
2019-11-14 12:00:00,38.18,38.4,38.17,38.29,33043.0,33.5087,33.7017,33.4999,33.6052,33043.0
2019-11-14 12:10:00,38.28,38.3,38.2,38.22,23854.0,33.5964,33.614,33.5262,33.5438,23854.0
2019-11-14 12:20:00,38.22,38.24,38.12,38.15,77052.0,33.5438,33.5613,33.456,33.4823,77052.0
2019-11-14 12:30:00,38.15,38.17,38.12,38.13,15282.0,33.4823,33.4999,33.456,33.4648,15282.0
2019-11-14 12:40:00,38.13,38.19,38.12,38.18,12160.0,33.4648,33.5174,33.456,33.5087,12160.0
2019-11-14 12:50:00,38.19,38.24,38.11,38.18,15682.0,33.5174,33.5613,33.4472,33.5087,15682.0
2019-11-14 13:00:00,38.18,38.19,38.11,38.15,20395.0,33.5087,33.5174,33.4472,33.4823,20395.0
2019-11-14 13:10:00,38.15,38.28,38.15,38.22,17750.0,33.4823,33.5964,33.4823,33.5438,17750.0
2019-11-14 13:20:00,38.23,38.24,38.2,38.24,16422.0,33.5525,33.5613,33.5262,33.5613,16422.0
2019-11-14 13:30:00,38.23,38.38,38.23,38.38,21892.0,33.5525,33.6842,33.5525,33.6842,21892.0
2019-11-14 13:40:00,38.37,38.39,38.3,38.34,21501.0,33.6754,33.693,33.614,33.6491,21501.0
2019-11-14 13:50:00,38.34,38.35,38.25,38.29,34704.0,33.6491,33.6579,33.5701,33.6052,34704.0
2019-11-14 14:00:00,38.29,38.29,38.19,38.19,20860.0,33.6052,33.6052,33.5174,33.5174,20860.0
2019-11-14 14:10:00,38.19,38.2,38.1,38.13,78396.0,33.5174,33.5262,33.4384,33.4648,78396.0
2019-11-14 14:20:00,38.12,38.2,38.12,38.18,13834.0,33.456,33.5262,33.456,33.5087,13834.0
2019-11-14 14:30:00,38.18,38.25,38.17,38.18,22326.0,33.5087,33.5701,33.4999,33.5087,22326.0
2019-11-14 14:40:00,38.17,38.25,38.17,38.23,16514.0,33.4999,33.5701,33.4999,33.5525,16514.0
2019-11-14 14:50:00,38.24,38.26,38.18,38.2,125550.0,33.5613,33.5789,33.5087,33.5262,125550.0
2019-11-14 15:00:00,38.2,38.26,38.19,38.21,21119.0,33.5262,33.5789,33.5174,33.535,21119.0
2019-11-14 15:10:00,38.22,38.23,38.15,38.15,33521.0,33.5438,33.5525,33.4823,33.4823,33521.0
2019-11-14 15:20:00,38.15,38.17,38.11,38.12,42567.0,33.4823,33.4999,33.4472,33.456,42567.0
2019-11-14 15:30:00,38.11,38.16,38.04,38.12,94299.0,33.4472,33.4911,33.3858,33.456,94299.0
2019-11-14 15:40:00,38.13,38.14,38.03,38.08,103223.0,33.4648,33.4735,33.377,33.4209,103223.0
2019-11-14 15:50:00,38.08,38.09,37.97,38.02,275425.0,33.4209,33.4297,33.3243,33.3682,275425.0
2019-11-15 09:30:00,38.34,38.81,38.26,38.77,59882.0,33.6491,34.0616,33.5789,34.0265,59882.0
2019-11-15 09:40:00,38.73,38.87,38.65,38.8,22523.0,33.9914,34.1142,33.9211,34.0528,22523.0
2019-11-15 09:50:00,38.8,38.85,38.72,38.73,15119.0,34.0528,34.0967,33.9826,33.9914,15119.0
2019-11-15 10:00:00,38.75,38.82,38.73,38.8,30434.0,34.0089,34.0703,33.9914,34.0528,30434.0
2019-11-15 10:10:00,38.8,38.84,38.62,38.65,29798.0,34.0528,34.0879,33.8948,33.9211,29798.0
2019-11-15 10:20:00,38.63,38.76,38.63,38.7,20079.0,33.9036,34.0177,33.9036,33.965,20079.0
2019-11-15 10:30:00,38.7,38.75,38.61,38.62,22945.0,33.965,34.0089,33.886,33.8948,22945.0
2019-11-15 10:40:00,38.62,38.71,38.6,38.7,17120.0,33.8948,33.9738,33.8773,33.965,17120.0
2019-11-15 10:50:00,38.71,38.86,38.66,38.83,24577.0,33.9738,34.1055,33.9299,34.0791,24577.0
2019-11-15 11:00:00,38.83,38.86,38.72,38.74,25175.0,34.0791,34.1055,33.9826,34.0001,25175.0
2019-11-15 11:10:00,38.75,38.85,38.65,38.82,27088.0,34.0089,34.0967,33.9211,34.0703,27088.0
2019-11-15 11:20:00,38.83,38.95,38.81,38.94,69697.0,34.0791,34.1844,34.0616,34.1757,69697.0
2019-11-15 11:30:00,38.92,39.17,38.92,39.13,50831.0,34.1581,34.3775,34.1581,34.3424,50831.0
2019-11-15 11:40:00,39.14,39.19,39.07,39.13,18270.0,34.3512,34.3951,34.2898,34.3424,18270.0
2019-11-15 11:50:00,39.13,39.16,39.01,39.1,20847.0,34.3424,34.3688,34.2371,34.3161,20847.0
2019-11-15 12:00:00,39.09,39.13,39.09,39.11,18461.0,34.3073,34.3424,34.3073,34.3249,18461.0
2019-11-15 12:10:00,39.11,39.13,39.06,39.11,19167.0,34.3249,34.3424,34.281,34.3249,19167.0
2019-11-15 12:20:00,39.11,39.14,39.07,39.07,18680.0,34.3249,34.3512,34.2898,34.2898,18680.0
2019-11-15 12:30:00,39.07,39.21,39.05,39.2,33390.0,34.2898,34.4126,34.2722,34.4039,33390.0
2019-11-15 12:40:00,39.2,39.31,39.17,39.18,34760.0,34.4039,34.5004,34.3775,34.3863,34760.0
2019-11-15 12:50:00,39.19,39.19,39.09,39.17,9796.0,34.3951,34.3951,34.3073,34.3775,9796.0
2019-11-15 13:00:00,39.15,39.2,39.15,39.17,10537.0,34.36,34.4039,34.36,34.3775,10537.0
2019-11-15 13:10:00,39.14,39.18,39.08,39.12,18020.0,34.3512,34.3863,34.2985,34.3336,18020.0
2019-11-15 13:20:00,39.12,39.14,39.07,39.09,15710.0,34.3336,34.3512,34.2898,34.3073,15710.0
2019-11-15 13:30:00,39.09,39.13,39.01,39.06,13475.0,34.3073,34.3424,34.2371,34.281,13475.0
2019-11-15 13:40:00,39.05,39.13,39.04,39.13,11776.0,34.2722,34.3424,34.2634,34.3424,11776.0
2019-11-15 13:50:00,39.12,39.12,39.02,39.04,8946.0,34.3336,34.3336,34.2459,34.2634,8946.0
2019-11-15 14:00:00,39.05,39.06,39.01,39.02,14318.0,34.2722,34.281,34.2371,34.2459,14318.0
2019-11-15 14:10:00,39.01,39.04,38.97,39.01,17268.0,34.2371,34.2634,34.202,34.2371,17268.0
2019-11-15 14:20:00,39.0,39.0,38.94,38.97,31000.0,34.2283,34.2283,34.1757,34.202,31000.0
2019-11-15 14:30:00,38.98,39.0,38.94,38.96,17404.0,34.2108,34.2283,34.1757,34.1932,17404.0
2019-11-15 14:40:00,38.96,39.01,38.93,38.94,15666.0,34.1932,34.2371,34.1669,34.1757,15666.0
2019-11-15 14:50:00,38.94,39.04,38.92,39.04,27459.0,34.1757,34.2634,34.1581,34.2634,27459.0
2019-11-15 15:00:00,39.04,39.11,39.01,39.09,24697.0,34.2634,34.3249,34.2371,34.3073,24697.0
2019-11-15 15:10:00,39.09,39.19,39.08,39.17,34012.0,34.3073,34.3951,34.2985,34.3775,34012.0
2019-11-15 15:20:00,39.18,39.19,39.1,39.12,37394.0,34.3863,34.3951,34.3161,34.3336,37394.0
2019-11-15 15:30:00,39.13,39.17,39.09,39.11,47973.0,34.3424,34.3775,34.3073,34.3249,47973.0
2019-11-15 15:40:00,39.11,39.15,39.07,39.15,78308.0,34.3249,34.36,34.2898,34.36,78308.0
2019-11-15 15:50:00,39.15,39.28,39.09,39.25,151748.0,34.36,34.4741,34.3073,34.4477,151748.0
2019-11-18 09:30:00,38.93,39.03,38.58,38.82,22560.0,34.1669,34.2547,33.8597,34.0703,22560.0
2019-11-18 09:40:00,38.8,38.85,38.66,38.77,26310.0,34.0528,34.0967,33.9299,34.0265,26310.0
2019-11-18 09:50:00,38.84,38.92,38.8,38.88,18637.0,34.0879,34.1581,34.0528,34.123,18637.0
2019-11-18 10:00:00,38.87,38.97,38.81,38.92,33573.0,34.1142,34.202,34.0616,34.1581,33573.0
2019-11-18 10:10:00,38.9,38.99,38.86,38.89,21354.0,34.1406,34.2196,34.1055,34.1318,21354.0
2019-11-18 10:20:00,38.88,39.12,38.88,39.06,8760.0,34.123,34.3336,34.123,34.281,8760.0
2019-11-18 10:30:00,39.08,39.13,39.03,39.13,11451.0,34.2985,34.3424,34.2547,34.3424,11451.0
2019-11-18 10:40:00,39.12,39.17,39.02,39.07,14285.0,34.3336,34.3775,34.2459,34.2898,14285.0
2019-11-18 10:50:00,39.07,39.1,39.06,39.07,12354.0,34.2898,34.3161,34.281,34.2898,12354.0
2019-11-18 11:00:00,39.09,39.22,39.08,39.12,20018.0,34.3073,34.4214,34.2985,34.3336,20018.0
2019-11-18 11:10:00,39.13,39.15,39.05,39.06,14942.0,34.3424,34.36,34.2722,34.281,14942.0
2019-11-18 11:20:00,39.04,39.18,38.99,39.15,13259.0,34.2634,34.3863,34.2196,34.36,13259.0
2019-11-18 11:30:00,39.14,39.14,39.0,39.07,48415.0,34.3512,34.3512,34.2283,34.2898,48415.0
2019-11-18 11:40:00,39.08,39.09,38.99,39.08,12977.0,34.2985,34.3073,34.2196,34.2985,12977.0
2019-11-18 11:50:00,39.09,39.22,39.09,39.17,19951.0,34.3073,34.4214,34.3073,34.3775,19951.0
2019-11-18 12:00:00,39.18,39.22,39.15,39.21,19806.0,34.3863,34.4214,34.36,34.4126,19806.0
2019-11-18 12:10:00,39.22,39.31,39.17,39.3,13178.0,34.4214,34.5004,34.3775,34.4916,13178.0
2019-11-18 12:20:00,39.3,39.3,39.12,39.13,32921.0,34.4916,34.4916,34.3336,34.3424,32921.0
2019-11-18 12:30:00,39.12,39.28,39.12,39.27,33135.0,34.3336,34.4741,34.3336,34.4653,33135.0
2019-11-18 12:40:00,39.27,39.3,39.24,39.25,20299.0,34.4653,34.4916,34.439,34.4477,20299.0
2019-11-18 12:50:00,39.26,39.32,39.24,39.32,12968.0,34.4565,34.5092,34.439,34.5092,12968.0
2019-11-18 13:00:00,39.31,39.33,39.23,39.23,11439.0,34.5004,34.518,34.4302,34.4302,11439.0
2019-11-18 13:10:00,39.24,39.27,39.19,39.25,11117.0,34.439,34.4653,34.3951,34.4477,11117.0
2019-11-18 13:20:00,39.24,39.26,39.22,39.25,7359.0,34.439,34.4565,34.4214,34.4477,7359.0
2019-11-18 13:30:00,39.25,39.3,39.23,39.3,12121.0,34.4477,34.4916,34.4302,34.4916,12121.0
2019-11-18 13:40:00,39.3,39.32,39.26,39.27,14929.0,34.4916,34.5092,34.4565,34.4653,14929.0
2019-11-18 13:50:00,39.26,39.26,39.15,39.16,8822.0,34.4565,34.4565,34.36,34.3688,8822.0
2019-11-18 14:00:00,39.16,39.16,39.1,39.11,7082.0,34.3688,34.3688,34.3161,34.3249,7082.0
2019-11-18 14:10:00,39.12,39.16,39.11,39.14,12794.0,34.3336,34.3688,34.3249,34.3512,12794.0
2019-11-18 14:20:00,39.15,39.16,39.09,39.13,17869.0,34.36,34.3688,34.3073,34.3424,17869.0
2019-11-18 14:30:00,39.13,39.16,39.12,39.14,15002.0,34.3424,34.3688,34.3336,34.3512,15002.0
2019-11-18 14:40:00,39.14,39.22,39.14,39.21,20001.0,34.3512,34.4214,34.3512,34.4126,20001.0
2019-11-18 14:50:00,39.21,39.22,39.01,39.05,19434.0,34.4126,34.4214,34.2371,34.2722,19434.0
2019-11-18 15:00:00,39.06,39.1,39.02,39.05,19148.0,34.281,34.3161,34.2459,34.2722,19148.0
2019-11-18 15:10:00,39.04,39.05,38.99,39.01,20613.0,34.2634,34.2722,34.2196,34.2371,20613.0
2019-11-18 15:20:00,39.02,39.06,38.98,39.04,25776.0,34.2459,34.281,34.2108,34.2634,25776.0
2019-11-18 15:30:00,39.03,39.04,38.93,38.95,23606.0,34.2547,34.2634,34.1669,34.1844,23606.0
2019-11-18 15:40:00,38.95,38.97,38.9,38.97,32519.0,34.1844,34.202,34.1406,34.202,32519.0
2019-11-18 15:50:00,38.97,39.05,38.92,39.05,90205.0,34.202,34.2722,34.1581,34.2722,90205.0
2019-11-19 09:30:00,38.82,38.92,38.52,38.52,16036.0,34.0703,34.1581,33.8071,33.8071,16036.0
2019-11-19 09:40:00,38.51,38.51,38.09,38.17,33294.0,33.7983,33.7983,33.4297,33.4999,33294.0
2019-11-19 09:50:00,38.16,38.27,38.01,38.08,29283.0,33.4911,33.5876,33.3595,33.4209,29283.0
2019-11-19 10:00:00,38.08,38.12,37.92,38.04,22879.0,33.4209,33.456,33.2805,33.3858,22879.0
2019-11-19 10:10:00,38.04,38.11,37.94,37.99,16388.0,33.3858,33.4472,33.298,33.3419,16388.0
2019-11-19 10:20:00,38.01,38.04,37.93,37.98,11134.0,33.3595,33.3858,33.2892,33.3331,11134.0
2019-11-19 10:30:00,37.99,37.99,37.77,37.78,18830.0,33.3419,33.3419,33.1488,33.1576,18830.0
2019-11-19 10:40:00,37.77,37.78,37.54,37.57,16640.0,33.1488,33.1576,32.947,32.9733,16640.0
2019-11-19 10:50:00,37.58,37.6,37.46,37.57,39293.0,32.9821,32.9996,32.8767,32.9733,39293.0
2019-11-19 11:00:00,37.57,37.64,37.56,37.6,11270.0,32.9733,33.0347,32.9645,32.9996,11270.0
2019-11-19 11:10:00,37.6,37.66,37.55,37.62,27694.0,32.9996,33.0523,32.9557,33.0172,27694.0
2019-11-19 11:20:00,37.6,37.6,37.5,37.53,35043.0,32.9996,32.9996,32.9119,32.9382,35043.0
2019-11-19 11:30:00,37.52,37.74,37.46,37.68,32149.0,32.9294,33.1225,32.8767,33.0698,32149.0
2019-11-19 11:40:00,37.68,37.7,37.52,37.54,47710.0,33.0698,33.0874,32.9294,32.947,47710.0
2019-11-19 11:50:00,37.55,37.55,37.45,37.48,15683.0,32.9557,32.9557,32.868,32.8943,15683.0
2019-11-19 12:00:00,37.48,37.52,37.34,37.37,27948.0,32.8943,32.9294,32.7714,32.7978,27948.0
2019-11-19 12:10:00,37.37,37.43,37.33,37.34,161923.0,32.7978,32.8504,32.7627,32.7714,161923.0
2019-11-19 12:20:00,37.34,37.37,37.27,37.3,37164.0,32.7714,32.7978,32.71,32.7363,37164.0
2019-11-19 12:30:00,37.3,37.42,37.24,37.3,50703.0,32.7363,32.8416,32.6837,32.7363,50703.0
2019-11-19 12:40:00,37.32,37.43,37.31,37.31,31771.0,32.7539,32.8504,32.7451,32.7451,31771.0
2019-11-19 12:50:00,37.33,37.34,37.22,37.23,22691.0,32.7627,32.7714,32.6661,32.6749,22691.0
2019-11-19 13:00:00,37.24,37.44,37.24,37.41,45789.0,32.6837,32.8592,32.6837,32.8329,45789.0
2019-11-19 13:10:00,37.42,37.47,37.38,37.4,21027.0,32.8416,32.8855,32.8065,32.8241,21027.0
2019-11-19 13:20:00,37.4,37.45,37.35,37.41,60420.0,32.8241,32.868,32.7802,32.8329,60420.0
2019-11-19 13:30:00,37.41,37.45,37.28,37.3,66238.0,32.8329,32.868,32.7188,32.7363,66238.0
2019-11-19 13:40:00,37.31,37.32,37.21,37.21,14807.0,32.7451,32.7539,32.6573,32.6573,14807.0
2019-11-19 13:50:00,37.22,37.23,37.12,37.13,23760.0,32.6661,32.6749,32.5783,32.5871,23760.0
2019-11-19 14:00:00,37.13,37.17,37.04,37.05,62410.0,32.5871,32.6222,32.5081,32.5169,62410.0
2019-11-19 14:10:00,37.05,37.05,36.83,36.86,104581.0,32.5169,32.5169,32.3238,32.3502,104581.0
2019-11-19 14:20:00,36.86,37.0,36.77,36.87,102247.0,32.3502,32.473,32.2712,32.3589,102247.0
2019-11-19 14:30:00,36.87,37.04,36.86,37.03,41230.0,32.3589,32.5081,32.3502,32.4994,41230.0
2019-11-19 14:40:00,37.02,37.1,36.96,37.05,34939.0,32.4906,32.5608,32.4379,32.5169,34939.0
2019-11-19 14:50:00,37.02,37.21,37.02,37.19,37959.0,32.4906,32.6573,32.4906,32.6398,37959.0
2019-11-19 15:00:00,37.19,37.27,37.13,37.15,35204.0,32.6398,32.71,32.5871,32.6047,35204.0
2019-11-19 15:10:00,37.15,37.17,37.05,37.05,33701.0,32.6047,32.6222,32.5169,32.5169,33701.0
2019-11-19 15:20:00,37.05,37.08,37.03,37.05,31068.0,32.5169,32.5432,32.4994,32.5169,31068.0
2019-11-19 15:30:00,37.05,37.17,37.04,37.16,63338.0,32.5169,32.6222,32.5081,32.6135,63338.0
2019-11-19 15:40:00,37.16,37.22,37.14,37.22,85637.0,32.6135,32.6661,32.5959,32.6661,85637.0
2019-11-19 15:50:00,37.21,37.22,37.01,37.11,264228.0,32.6573,32.6661,32.4818,32.5696,264228.0
2019-11-20 09:30:00,37.2,37.31,37.07,37.26,60083.0,32.6486,32.7451,32.5345,32.7012,60083.0
2019-11-20 09:40:00,37.17,37.26,37.05,37.21,39914.0,32.6222,32.7012,32.5169,32.6573,39914.0
2019-11-20 09:50:00,37.28,37.41,37.27,37.34,15152.0,32.7188,32.8329,32.71,32.7714,15152.0
2019-11-20 10:00:00,37.34,37.45,37.33,37.41,22876.0,32.7714,32.868,32.7627,32.8329,22876.0
2019-11-20 10:10:00,37.4,37.45,37.29,37.34,81908.0,32.8241,32.868,32.7275,32.7714,81908.0
2019-11-20 10:20:00,37.36,37.47,37.3,37.36,42971.0,32.789,32.8855,32.7363,32.789,42971.0
2019-11-20 10:30:00,37.36,37.6,37.36,37.54,98206.0,32.789,32.9996,32.789,32.947,98206.0
2019-11-20 10:40:00,37.55,37.73,37.51,37.73,46878.0,32.9557,33.1137,32.9206,33.1137,46878.0
2019-11-20 10:50:00,37.72,37.86,37.7,37.8,119214.0,33.1049,33.2278,33.0874,33.1751,119214.0
2019-11-20 11:00:00,37.8,37.98,37.73,37.95,92004.0,33.1751,33.3331,33.1137,33.3068,92004.0
2019-11-20 11:10:00,37.97,38.11,37.87,38.1,33048.0,33.3243,33.4472,33.2366,33.4384,33048.0
2019-11-20 11:20:00,38.12,38.17,38.02,38.07,52504.0,33.456,33.4999,33.3682,33.4121,52504.0
2019-11-20 11:30:00,38.06,38.1,37.93,38.07,40058.0,33.4033,33.4384,33.2892,33.4121,40058.0
2019-11-20 11:40:00,38.07,38.29,37.99,38.25,55454.0,33.4121,33.6052,33.3419,33.5701,55454.0
2019-11-20 11:50:00,38.25,38.46,38.24,38.35,32393.0,33.5701,33.7544,33.5613,33.6579,32393.0
2019-11-20 12:00:00,38.37,38.47,38.32,38.33,25933.0,33.6754,33.7632,33.6315,33.6403,25933.0
2019-11-20 12:10:00,38.33,38.4,38.28,38.3,41307.0,33.6403,33.7017,33.5964,33.614,41307.0
2019-11-20 12:20:00,38.3,38.48,38.3,38.44,56313.0,33.614,33.7719,33.614,33.7368,56313.0
2019-11-20 12:30:00,38.45,38.48,38.27,38.3,38008.0,33.7456,33.7719,33.5876,33.614,38008.0
2019-11-20 12:40:00,38.31,38.37,38.28,38.32,14315.0,33.6227,33.6754,33.5964,33.6315,14315.0
2019-11-20 12:50:00,38.32,38.32,37.88,38.04,38830.0,33.6315,33.6315,33.2454,33.3858,38830.0
2019-11-20 13:00:00,38.04,38.05,37.84,37.91,46596.0,33.3858,33.3946,33.2103,33.2717,46596.0
2019-11-20 13:10:00,37.89,37.9,37.82,37.84,24761.0,33.2541,33.2629,33.1927,33.2103,24761.0
2019-11-20 13:20:00,37.83,37.91,37.71,37.81,52569.0,33.2015,33.2717,33.0962,33.1839,52569.0
2019-11-20 13:30:00,37.84,38.0,37.82,37.87,22034.0,33.2103,33.3507,33.1927,33.2366,22034.0
2019-11-20 13:40:00,37.87,37.95,37.86,37.93,29638.0,33.2366,33.3068,33.2278,33.2892,29638.0
2019-11-20 13:50:00,37.94,38.06,37.93,38.03,18679.0,33.298,33.4033,33.2892,33.377,18679.0
2019-11-20 14:00:00,38.02,38.11,37.96,38.04,31783.0,33.3682,33.4472,33.3156,33.3858,31783.0
2019-11-20 14:10:00,38.04,38.15,37.98,38.14,74395.0,33.3858,33.4823,33.3331,33.4735,74395.0
2019-11-20 14:20:00,38.15,38.15,38.02,38.1,30350.0,33.4823,33.4823,33.3682,33.4384,30350.0
2019-11-20 14:30:00,38.09,38.2,38.09,38.2,12327.0,33.4297,33.5262,33.4297,33.5262,12327.0
2019-11-20 14:40:00,38.18,38.2,38.14,38.16,17624.0,33.5087,33.5262,33.4735,33.4911,17624.0
2019-11-20 14:50:00,38.15,38.24,38.15,38.2,14044.0,33.4823,33.5613,33.4823,33.5262,14044.0
2019-11-20 15:00:00,38.2,38.28,38.16,38.28,19105.0,33.5262,33.5964,33.4911,33.5964,19105.0
2019-11-20 15:10:00,38.28,38.31,38.24,38.28,28890.0,33.5964,33.6227,33.5613,33.5964,28890.0
2019-11-20 15:20:00,38.28,38.3,38.26,38.27,28187.0,33.5964,33.614,33.5789,33.5876,28187.0
2019-11-20 15:30:00,38.27,38.3,38.14,38.16,42721.0,33.5876,33.614,33.4735,33.4911,42721.0
2019-11-20 15:40:00,38.16,38.19,38.08,38.09,89930.0,33.4911,33.5174,33.4209,33.4297,89930.0
2019-11-20 15:50:00,38.09,38.17,38.05,38.17,225243.0,33.4297,33.4999,33.3946,33.4999,225243.0
2019-11-21 09:30:00,38.01,38.09,37.75,38.06,46255.0,33.3595,33.4297,33.1313,33.4033,46255.0
2019-11-21 09:40:00,38.01,38.25,37.91,38.05,69394.0,33.3595,33.5701,33.2717,33.3946,69394.0
2019-11-21 09:50:00,38.05,38.2,38.01,38.1,31423.0,33.3946,33.5262,33.3595,33.4384,31423.0
2019-11-21 10:00:00,38.09,38.15,38.05,38.13,22747.0,33.4297,33.4823,33.3946,33.4648,22747.0
2019-11-21 10:10:00,38.14,38.14,37.91,37.95,37769.0,33.4735,33.4735,33.2717,33.3068,37769.0
2019-11-21 10:20:00,37.94,37.94,37.79,37.87,19197.0,33.298,33.298,33.1664,33.2366,19197.0
2019-11-21 10:30:00,37.88,38.11,37.87,38.07,27847.0,33.2454,33.4472,33.2366,33.4121,27847.0
2019-11-21 10:40:00,38.08,38.21,38.08,38.19,54810.0,33.4209,33.535,33.4209,33.5174,54810.0
2019-11-21 10:50:00,38.18,38.18,37.96,38.04,21444.0,33.5087,33.5087,33.3156,33.3858,21444.0
2019-11-21 11:00:00,38.04,38.07,37.97,38.0,16630.0,33.3858,33.4121,33.3243,33.3507,16630.0
2019-11-21 11:10:00,38.0,38.0,37.79,37.86,27465.0,33.3507,33.3507,33.1664,33.2278,27465.0
2019-11-21 11:20:00,37.87,37.99,37.81,37.91,32085.0,33.2366,33.3419,33.1839,33.2717,32085.0
2019-11-21 11:30:00,37.91,37.95,37.84,37.91,17106.0,33.2717,33.3068,33.2103,33.2717,17106.0
2019-11-21 11:40:00,37.9,37.91,37.79,37.89,25637.0,33.2629,33.2717,33.1664,33.2541,25637.0
2019-11-21 11:50:00,37.9,37.9,37.79,37.86,20431.0,33.2629,33.2629,33.1664,33.2278,20431.0
2019-11-21 12:00:00,37.86,37.93,37.86,37.91,30528.0,33.2278,33.2892,33.2278,33.2717,30528.0
2019-11-21 12:10:00,37.91,38.05,37.91,38.05,19107.0,33.2717,33.3946,33.2717,33.3946,19107.0
2019-11-21 12:20:00,38.03,38.07,38.0,38.01,18623.0,33.377,33.4121,33.3507,33.3595,18623.0
2019-11-21 12:30:00,37.99,38.05,37.98,38.03,24377.0,33.3419,33.3946,33.3331,33.377,24377.0
2019-11-21 12:40:00,38.04,38.07,37.99,38.04,19577.0,33.3858,33.4121,33.3419,33.3858,19577.0
2019-11-21 12:50:00,38.04,38.08,38.02,38.06,9965.0,33.3858,33.4209,33.3682,33.4033,9965.0
2019-11-21 13:00:00,38.05,38.12,38.03,38.1,14454.0,33.3946,33.456,33.377,33.4384,14454.0
2019-11-21 13:10:00,38.11,38.28,38.11,38.25,16749.0,33.4472,33.5964,33.4472,33.5701,16749.0
2019-11-21 13:20:00,38.24,38.3,38.22,38.29,16791.0,33.5613,33.614,33.5438,33.6052,16791.0
2019-11-21 13:30:00,38.28,38.37,38.26,38.36,23066.0,33.5964,33.6754,33.5789,33.6666,23066.0
2019-11-21 13:40:00,38.36,38.44,38.35,38.42,21306.0,33.6666,33.7368,33.6579,33.7193,21306.0
2019-11-21 13:50:00,38.43,38.48,38.36,38.37,14847.0,33.7281,33.7719,33.6666,33.6754,14847.0
2019-11-21 14:00:00,38.36,38.38,38.27,38.37,35054.0,33.6666,33.6842,33.5876,33.6754,35054.0
2019-11-21 14:10:00,38.35,38.36,38.28,38.31,28239.0,33.6579,33.6666,33.5964,33.6227,28239.0
2019-11-21 14:20:00,38.31,38.42,38.31,38.4,39637.0,33.6227,33.7193,33.6227,33.7017,39637.0
2019-11-21 14:30:00,38.4,38.45,38.4,38.45,15674.0,33.7017,33.7456,33.7017,33.7456,15674.0
2019-11-21 14:40:00,38.46,38.54,38.44,38.51,31133.0,33.7544,33.8246,33.7368,33.7983,31133.0
2019-11-21 14:50:00,38.52,38.56,38.49,38.53,16086.0,33.8071,33.8422,33.7807,33.8158,16086.0
2019-11-21 15:00:00,38.53,38.53,38.5,38.52,14819.0,33.8158,33.8158,33.7895,33.8071,14819.0
2019-11-21 15:10:00,38.51,38.55,38.5,38.54,18759.0,33.7983,33.8334,33.7895,33.8246,18759.0
2019-11-21 15:20:00,38.53,38.56,38.49,38.51,16885.0,33.8158,33.8422,33.7807,33.7983,16885.0
2019-11-21 15:30:00,38.51,38.57,38.51,38.52,25006.0,33.7983,33.8509,33.7983,33.8071,25006.0
2019-11-21 15:40:00,38.52,38.56,38.49,38.51,53781.0,33.8071,33.8422,33.7807,33.7983,53781.0
2019-11-21 15:50:00,38.5,38.52,38.42,38.49,189901.0,33.7895,33.8071,33.7193,33.7807,189901.0
2019-11-22 09:30:00,38.48,38.85,38.44,38.48,20843.0,33.7719,34.0967,33.7368,33.7719,20843.0
2019-11-22 09:40:00,38.48,38.68,38.48,38.68,23064.0,33.7719,33.9475,33.7719,33.9475,23064.0
2019-11-22 09:50:00,38.66,38.83,38.58,38.75,58842.0,33.9299,34.0791,33.8597,34.0089,58842.0
2019-11-22 10:00:00,38.77,38.78,38.59,38.6,21951.0,34.0265,34.0352,33.8685,33.8773,21951.0
2019-11-22 10:10:00,38.62,38.68,38.4,38.43,15689.0,33.8948,33.9475,33.7017,33.7281,15689.0
2019-11-22 10:20:00,38.46,38.58,38.46,38.5,21057.0,33.7544,33.8597,33.7544,33.7895,21057.0
2019-11-22 10:30:00,38.49,38.64,38.48,38.6,21067.0,33.7807,33.9124,33.7719,33.8773,21067.0
2019-11-22 10:40:00,38.62,38.62,38.42,38.42,14113.0,33.8948,33.8948,33.7193,33.7193,14113.0
2019-11-22 10:50:00,38.4,38.41,38.21,38.25,15158.0,33.7017,33.7105,33.535,33.5701,15158.0
2019-11-22 11:00:00,38.24,38.3,38.17,38.19,34592.0,33.5613,33.614,33.4999,33.5174,34592.0
2019-11-22 11:10:00,38.19,38.3,38.15,38.16,31278.0,33.5174,33.614,33.4823,33.4911,31278.0
2019-11-22 11:20:00,38.17,38.28,38.15,38.2,54837.0,33.4999,33.5964,33.4823,33.5262,54837.0
2019-11-22 11:30:00,38.21,38.23,38.05,38.11,36065.0,33.535,33.5525,33.3946,33.4472,36065.0
2019-11-22 11:40:00,38.11,38.31,38.09,38.3,40715.0,33.4472,33.6227,33.4297,33.614,40715.0
2019-11-22 11:50:00,38.32,38.38,38.29,38.31,20627.0,33.6315,33.6842,33.6052,33.6227,20627.0
2019-11-22 12:00:00,38.32,38.34,38.3,38.33,18057.0,33.6315,33.6491,33.614,33.6403,18057.0
2019-11-22 12:10:00,38.31,38.38,38.29,38.31,19649.0,33.6227,33.6842,33.6052,33.6227,19649.0
2019-11-22 12:20:00,38.3,38.34,38.26,38.32,34243.0,33.614,33.6491,33.5789,33.6315,34243.0
2019-11-22 12:30:00,38.32,38.33,38.3,38.3,22379.0,33.6315,33.6403,33.614,33.614,22379.0
2019-11-22 12:40:00,38.3,38.33,38.28,38.3,21857.0,33.614,33.6403,33.5964,33.614,21857.0
2019-11-22 12:50:00,38.3,38.33,38.25,38.27,21681.0,33.614,33.6403,33.5701,33.5876,21681.0
2019-11-22 13:00:00,38.27,38.42,38.26,38.38,47529.0,33.5876,33.7193,33.5789,33.6842,47529.0
2019-11-22 13:10:00,38.38,38.45,38.38,38.4,16792.0,33.6842,33.7456,33.6842,33.7017,16792.0
2019-11-22 13:20:00,38.4,38.42,38.3,38.31,12168.0,33.7017,33.7193,33.614,33.6227,12168.0
2019-11-22 13:30:00,38.32,38.35,38.27,38.27,12181.0,33.6315,33.6579,33.5876,33.5876,12181.0
2019-11-22 13:40:00,38.29,38.35,38.28,38.33,15299.0,33.6052,33.6579,33.5964,33.6403,15299.0
2019-11-22 13:50:00,38.34,38.35,38.27,38.34,16949.0,33.6491,33.6579,33.5876,33.6491,16949.0
2019-11-22 14:00:00,38.34,38.34,38.27,38.28,8905.0,33.6491,33.6491,33.5876,33.5964,8905.0
2019-11-22 14:10:00,38.28,38.3,38.27,38.27,13912.0,33.5964,33.614,33.5876,33.5876,13912.0
2019-11-22 14:20:00,38.26,38.26,38.1,38.14,32019.0,33.5789,33.5789,33.4384,33.4735,32019.0
2019-11-22 14:30:00,38.14,38.16,38.09,38.12,31636.0,33.4735,33.4911,33.4297,33.456,31636.0
2019-11-22 14:40:00,38.12,38.14,38.04,38.05,16303.0,33.456,33.4735,33.3858,33.3946,16303.0
2019-11-22 14:50:00,38.04,38.11,38.03,38.07,43104.0,33.3858,33.4472,33.377,33.4121,43104.0
2019-11-22 15:00:00,38.08,38.09,37.98,38.0,31823.0,33.4209,33.4297,33.3331,33.3507,31823.0
2019-11-22 15:10:00,38.0,38.01,37.92,37.93,31655.0,33.3507,33.3595,33.2805,33.2892,31655.0
2019-11-22 15:20:00,37.93,37.97,37.82,37.86,70431.0,33.2892,33.3243,33.1927,33.2278,70431.0
2019-11-22 15:30:00,37.86,37.86,37.73,37.76,60602.0,33.2278,33.2278,33.1137,33.14,60602.0
2019-11-22 15:40:00,37.75,37.76,37.69,37.7,65696.0,33.1313,33.14,33.0786,33.0874,65696.0
2019-11-22 15:50:00,37.69,37.69,37.52,37.53,278808.0,33.0786,33.0786,32.9294,32.9382,278808.0
2019-11-25 09:30:00,37.56,37.72,37.42,37.58,39986.0,32.9645,33.1049,32.8416,32.9821,39986.0
2019-11-25 09:40:00,37.68,37.96,37.67,37.94,13807.0,33.0698,33.3156,33.0611,33.298,13807.0
2019-11-25 09:50:00,37.92,37.93,37.61,37.66,12596.0,33.2805,33.2892,33.0084,33.0523,12596.0
2019-11-25 10:00:00,37.64,37.82,37.55,37.79,52811.0,33.0347,33.1927,32.9557,33.1664,52811.0
2019-11-25 10:10:00,37.8,37.84,37.73,37.81,19469.0,33.1751,33.2103,33.1137,33.1839,19469.0
2019-11-25 10:20:00,37.82,37.86,37.76,37.78,13968.0,33.1927,33.2278,33.14,33.1576,13968.0
2019-11-25 10:30:00,37.77,37.81,37.69,37.69,11664.0,33.1488,33.1839,33.0786,33.0786,11664.0
2019-11-25 10:40:00,37.68,37.71,37.57,37.58,22380.0,33.0698,33.0962,32.9733,32.9821,22380.0
2019-11-25 10:50:00,37.56,37.77,37.56,37.7,21353.0,32.9645,33.1488,32.9645,33.0874,21353.0
2019-11-25 11:00:00,37.71,37.77,37.55,37.59,13983.0,33.0962,33.1488,32.9557,32.9908,13983.0
2019-11-25 11:10:00,37.57,37.77,37.57,37.77,20628.0,32.9733,33.1488,32.9733,33.1488,20628.0
2019-11-25 11:20:00,37.78,37.95,37.78,37.84,26712.0,33.1576,33.3068,33.1576,33.2103,26712.0
2019-11-25 11:30:00,37.84,37.94,37.84,37.84,25140.0,33.2103,33.298,33.2103,33.2103,25140.0
2019-11-25 11:40:00,37.84,37.86,37.8,37.86,11338.0,33.2103,33.2278,33.1751,33.2278,11338.0
2019-11-25 11:50:00,37.82,37.86,37.77,37.79,10015.0,33.1927,33.2278,33.1488,33.1664,10015.0
2019-11-25 12:00:00,37.76,37.87,37.75,37.85,18295.0,33.14,33.2366,33.1313,33.219,18295.0
2019-11-25 12:10:00,37.83,37.88,37.83,37.85,9200.0,33.2015,33.2454,33.2015,33.219,9200.0
2019-11-25 12:20:00,37.88,37.91,37.86,37.89,10519.0,33.2454,33.2717,33.2278,33.2541,10519.0
2019-11-25 12:30:00,37.89,37.98,37.87,37.98,27546.0,33.2541,33.3331,33.2366,33.3331,27546.0
2019-11-25 12:40:00,37.99,38.07,37.98,38.03,11290.0,33.3419,33.4121,33.3331,33.377,11290.0
2019-11-25 12:50:00,38.04,38.15,38.0,38.13,18122.0,33.3858,33.4823,33.3507,33.4648,18122.0
2019-11-25 13:00:00,38.13,38.15,38.05,38.12,16367.0,33.4648,33.4823,33.3946,33.456,16367.0
2019-11-25 13:10:00,38.12,38.12,37.99,37.99,22560.0,33.456,33.456,33.3419,33.3419,22560.0
2019-11-25 13:20:00,38.0,38.0,37.95,37.97,14814.0,33.3507,33.3507,33.3068,33.3243,14814.0
2019-11-25 13:30:00,37.97,38.05,37.96,38.02,18438.0,33.3243,33.3946,33.3156,33.3682,18438.0
2019-11-25 13:40:00,38.02,38.06,37.92,37.93,11812.0,33.3682,33.4033,33.2805,33.2892,11812.0
2019-11-25 13:50:00,37.95,37.97,37.87,37.88,10267.0,33.3068,33.3243,33.2366,33.2454,10267.0
2019-11-25 14:00:00,37.89,37.9,37.8,37.83,29261.0,33.2541,33.2629,33.1751,33.2015,29261.0
2019-11-25 14:10:00,37.84,37.87,37.8,37.81,20334.0,33.2103,33.2366,33.1751,33.1839,20334.0
2019-11-25 14:20:00,37.81,37.83,37.79,37.79,8803.0,33.1839,33.2015,33.1664,33.1664,8803.0
2019-11-25 14:30:00,37.8,37.81,37.74,37.79,9085.0,33.1751,33.1839,33.1225,33.1664,9085.0
2019-11-25 14:40:00,37.79,37.83,37.76,37.79,17448.0,33.1664,33.2015,33.14,33.1664,17448.0
2019-11-25 14:50:00,37.8,37.87,37.78,37.85,8200.0,33.1751,33.2366,33.1576,33.219,8200.0
2019-11-25 15:00:00,37.86,37.88,37.82,37.83,7870.0,33.2278,33.2454,33.1927,33.2015,7870.0
2019-11-25 15:10:00,37.83,37.91,37.81,37.89,32800.0,33.2015,33.2717,33.1839,33.2541,32800.0
2019-11-25 15:20:00,37.89,38.0,37.87,37.93,30102.0,33.2541,33.3507,33.2366,33.2892,30102.0
2019-11-25 15:30:00,37.94,37.96,37.9,37.91,28770.0,33.298,33.3156,33.2629,33.2717,28770.0
2019-11-25 15:40:00,37.92,37.94,37.8,37.8,61743.0,33.2805,33.298,33.1751,33.1751,61743.0
2019-11-25 15:50:00,37.8,38.0,37.77,37.95,125903.0,33.1751,33.3507,33.1488,33.3068,125903.0
2019-11-26 09:30:00,37.98,38.08,37.79,37.96,16809.0,33.3331,33.4209,33.1664,33.3156,16809.0
2019-11-26 09:40:00,37.93,38.01,37.8,37.93,12065.0,33.2892,33.3595,33.1751,33.2892,12065.0
2019-11-26 09:50:00,37.96,38.12,37.92,38.07,12308.0,33.3156,33.456,33.2805,33.4121,12308.0
2019-11-26 10:00:00,38.09,38.1,37.86,37.93,21255.0,33.4297,33.4384,33.2278,33.2892,21255.0
2019-11-26 10:10:00,37.9,37.92,37.62,37.64,15145.0,33.2629,33.2805,33.0172,33.0347,15145.0
2019-11-26 10:20:00,37.65,37.74,37.58,37.66,15011.0,33.0435,33.1225,32.9821,33.0523,15011.0
2019-11-26 10:30:00,37.66,37.67,37.57,37.66,26762.0,33.0523,33.0611,32.9733,33.0523,26762.0
2019-11-26 10:40:00,37.67,37.76,37.6,37.66,36313.0,33.0611,33.14,32.9996,33.0523,36313.0
2019-11-26 10:50:00,37.66,37.66,37.51,37.56,7099.0,33.0523,33.0523,32.9206,32.9645,7099.0
2019-11-26 11:00:00,37.57,37.6,37.51,37.53,11480.0,32.9733,32.9996,32.9206,32.9382,11480.0
2019-11-26 11:10:00,37.54,37.63,37.52,37.6,17410.0,32.947,33.0259,32.9294,32.9996,17410.0
2019-11-26 11:20:00,37.57,37.64,37.48,37.5,13465.0,32.9733,33.0347,32.8943,32.9119,13465.0
2019-11-26 11:30:00,37.48,37.53,37.41,37.53,8241.0,32.8943,32.9382,32.8329,32.9382,8241.0
2019-11-26 11:40:00,37.51,37.64,37.45,37.64,40586.0,32.9206,33.0347,32.868,33.0347,40586.0
2019-11-26 11:50:00,37.64,37.74,37.63,37.7,15535.0,33.0347,33.1225,33.0259,33.0874,15535.0
2019-11-26 12:00:00,37.71,37.8,37.71,37.78,9285.0,33.0962,33.1751,33.0962,33.1576,9285.0
2019-11-26 12:10:00,37.75,37.77,37.68,37.72,13379.0,33.1313,33.1488,33.0698,33.1049,13379.0
2019-11-26 12:20:00,37.73,37.74,37.54,37.54,17409.0,33.1137,33.1225,32.947,32.947,17409.0
2019-11-26 12:30:00,37.52,37.6,37.51,37.58,4894.0,32.9294,32.9996,32.9206,32.9821,4894.0
2019-11-26 12:40:00,37.57,37.61,37.55,37.56,7981.0,32.9733,33.0084,32.9557,32.9645,7981.0
2019-11-26 12:50:00,37.57,37.57,37.46,37.48,13383.0,32.9733,32.9733,32.8767,32.8943,13383.0
2019-11-26 13:00:00,37.47,37.53,37.38,37.39,13094.0,32.8855,32.9382,32.8065,32.8153,13094.0
2019-11-26 13:10:00,37.4,37.45,37.36,37.36,18226.0,32.8241,32.868,32.789,32.789,18226.0
2019-11-26 13:20:00,37.36,37.41,37.31,37.34,23899.0,32.789,32.8329,32.7451,32.7714,23899.0
2019-11-26 13:30:00,37.34,37.37,37.27,37.36,14405.0,32.7714,32.7978,32.71,32.789,14405.0
2019-11-26 13:40:00,37.35,37.41,37.33,37.38,10009.0,32.7802,32.8329,32.7627,32.8065,10009.0
2019-11-26 13:50:00,37.38,37.41,37.31,37.33,9593.0,32.8065,32.8329,32.7451,32.7627,9593.0
2019-11-26 14:00:00,37.31,37.38,37.3,37.34,10524.0,32.7451,32.8065,32.7363,32.7714,10524.0
2019-11-26 14:10:00,37.33,37.36,37.29,37.3,9671.0,32.7627,32.789,32.7275,32.7363,9671.0
2019-11-26 14:20:00,37.31,37.38,37.31,37.37,9619.0,32.7451,32.8065,32.7451,32.7978,9619.0
2019-11-26 14:30:00,37.35,37.4,37.35,37.35,8609.0,32.7802,32.8241,32.7802,32.7802,8609.0
2019-11-26 14:40:00,37.34,37.37,37.28,37.34,16657.0,32.7714,32.7978,32.7188,32.7714,16657.0
2019-11-26 14:50:00,37.34,37.37,37.27,37.3,17798.0,32.7714,32.7978,32.71,32.7363,17798.0
2019-11-26 15:00:00,37.3,37.3,37.2,37.22,11875.0,32.7363,32.7363,32.6486,32.6661,11875.0
2019-11-26 15:10:00,37.2,37.24,37.17,37.21,15817.0,32.6486,32.6837,32.6222,32.6573,15817.0
2019-11-26 15:20:00,37.22,37.22,37.07,37.09,11690.0,32.6661,32.6661,32.5345,32.552,11690.0
2019-11-26 15:30:00,37.09,37.22,37.07,37.22,25679.0,32.552,32.6661,32.5345,32.6661,25679.0
2019-11-26 15:40:00,37.22,37.28,37.2,37.23,34689.0,32.6661,32.7188,32.6486,32.6749,34689.0
2019-11-26 15:50:00,37.24,37.3,37.17,37.2,165099.0,32.6837,32.7363,32.6222,32.6486,165099.0
2019-11-27 09:30:00,37.45,37.5,36.98,36.98,39055.0,32.868,32.9119,32.4555,32.4555,39055.0
2019-11-27 09:40:00,36.99,37.12,36.85,37.07,27331.0,32.4643,32.5783,32.3414,32.5345,27331.0
2019-11-27 09:50:00,37.07,37.12,36.94,36.95,30416.0,32.5345,32.5783,32.4204,32.4291,30416.0
2019-11-27 10:00:00,36.94,36.97,36.82,36.88,35938.0,32.4204,32.4467,32.3151,32.3677,35938.0
2019-11-27 10:10:00,36.88,36.88,36.75,36.88,28582.0,32.3677,32.3677,32.2536,32.3677,28582.0
2019-11-27 10:20:00,36.87,36.92,36.7,36.76,16887.0,32.3589,32.4028,32.2097,32.2624,16887.0
2019-11-27 10:30:00,36.77,36.87,36.73,36.75,16292.0,32.2712,32.3589,32.2361,32.2536,16292.0
2019-11-27 10:40:00,36.76,36.76,36.52,36.55,38214.0,32.2624,32.2624,32.0518,32.0781,38214.0
2019-11-27 10:50:00,36.54,36.54,36.4,36.5,35286.0,32.0693,32.0693,31.9464,32.0342,35286.0
2019-11-27 11:00:00,36.51,36.53,36.4,36.53,18947.0,32.043,32.0605,31.9464,32.0605,18947.0
2019-11-27 11:10:00,36.53,36.56,36.45,36.53,35858.0,32.0605,32.0869,31.9903,32.0605,35858.0
2019-11-27 11:20:00,36.52,36.64,36.48,36.61,49026.0,32.0518,32.1571,32.0167,32.1307,49026.0
2019-11-27 11:30:00,36.61,36.61,36.41,36.45,60171.0,32.1307,32.1307,31.9552,31.9903,60171.0
2019-11-27 11:40:00,36.46,36.64,36.46,36.64,38403.0,31.9991,32.1571,31.9991,32.1571,38403.0
2019-11-27 11:50:00,36.63,36.68,36.59,36.62,24767.0,32.1483,32.1922,32.1132,32.1395,24767.0
2019-11-27 12:00:00,36.62,36.7,36.59,36.69,20818.0,32.1395,32.2097,32.1132,32.201,20818.0
2019-11-27 12:10:00,36.67,36.73,36.64,36.71,23326.0,32.1834,32.2361,32.1571,32.2185,23326.0
2019-11-27 12:20:00,36.72,36.82,36.71,36.72,12974.0,32.2273,32.3151,32.2185,32.2273,12974.0
2019-11-27 12:30:00,36.73,36.78,36.71,36.75,12362.0,32.2361,32.2799,32.2185,32.2536,12362.0
2019-11-27 12:40:00,36.74,36.82,36.72,36.82,31280.0,32.2448,32.3151,32.2273,32.3151,31280.0
2019-11-27 12:50:00,36.82,36.82,36.73,36.73,15240.0,32.3151,32.3151,32.2361,32.2361,15240.0
2019-11-27 13:00:00,36.73,36.82,36.72,36.76,38795.0,32.2361,32.3151,32.2273,32.2624,38795.0
2019-11-27 13:10:00,36.77,36.81,36.73,36.78,29744.0,32.2712,32.3063,32.2361,32.2799,29744.0
2019-11-27 13:20:00,36.79,36.9,36.78,36.82,43791.0,32.2887,32.3853,32.2799,32.3151,43791.0
2019-11-27 13:30:00,36.82,36.89,36.81,36.85,21821.0,32.3151,32.3765,32.3063,32.3414,21821.0
2019-11-27 13:40:00,36.85,36.97,36.84,36.93,26369.0,32.3414,32.4467,32.3326,32.4116,26369.0
2019-11-27 13:50:00,36.92,36.93,36.87,36.89,38399.0,32.4028,32.4116,32.3589,32.3765,38399.0
2019-11-27 14:00:00,36.88,37.04,36.85,36.98,73236.0,32.3677,32.5081,32.3414,32.4555,73236.0
2019-11-27 14:10:00,36.97,36.97,36.9,36.94,17977.0,32.4467,32.4467,32.3853,32.4204,17977.0
2019-11-27 14:20:00,36.95,37.04,36.94,36.95,22842.0,32.4291,32.5081,32.4204,32.4291,22842.0
2019-11-27 14:30:00,36.96,37.04,36.95,36.97,25964.0,32.4379,32.5081,32.4291,32.4467,25964.0
2019-11-27 14:40:00,36.96,36.98,36.94,36.96,16128.0,32.4379,32.4555,32.4204,32.4379,16128.0
2019-11-27 14:50:00,36.96,37.0,36.91,36.92,21639.0,32.4379,32.473,32.394,32.4028,21639.0
2019-11-27 15:00:00,36.91,36.94,36.9,36.93,21194.0,32.394,32.4204,32.3853,32.4116,21194.0
2019-11-27 15:10:00,36.92,36.92,36.87,36.89,15354.0,32.4028,32.4028,32.3589,32.3765,15354.0
2019-11-27 15:20:00,36.9,36.92,36.86,36.88,19637.0,32.3853,32.4028,32.3502,32.3677,19637.0
2019-11-27 15:30:00,36.88,36.88,36.83,36.85,39653.0,32.3677,32.3677,32.3238,32.3414,39653.0
2019-11-27 15:40:00,36.84,36.91,36.84,36.87,47593.0,32.3326,32.394,32.3326,32.3589,47593.0
2019-11-27 15:50:00,36.87,36.88,36.74,36.88,196496.0,32.3589,32.3677,32.2448,32.3677,196496.0
2019-11-29 09:30:00,36.56,36.63,36.39,36.5,23752.0,32.0869,32.1483,31.9377,32.0342,23752.0
2019-11-29 09:40:00,36.5,36.59,36.44,36.53,12797.0,32.0342,32.1132,31.9815,32.0605,12797.0
2019-11-29 09:50:00,36.55,36.76,36.54,36.72,15596.0,32.0781,32.2624,32.0693,32.2273,15596.0
2019-11-29 10:00:00,36.71,36.71,36.59,36.61,38744.0,32.2185,32.2185,32.1132,32.1307,38744.0
2019-11-29 10:10:00,36.61,36.7,36.48,36.7,29652.0,32.1307,32.2097,32.0167,32.2097,29652.0
2019-11-29 10:20:00,36.65,36.76,36.6,36.76,45090.0,32.1659,32.2624,32.122,32.2624,45090.0
2019-11-29 10:30:00,36.76,36.84,36.75,36.8,94336.0,32.2624,32.3326,32.2536,32.2975,94336.0
2019-11-29 10:40:00,36.8,36.81,36.68,36.75,8515.0,32.2975,32.3063,32.1922,32.2536,8515.0
2019-11-29 10:50:00,36.76,36.76,36.62,36.65,19162.0,32.2624,32.2624,32.1395,32.1659,19162.0
2019-11-29 11:00:00,36.62,36.68,36.58,36.67,34200.0,32.1395,32.1922,32.1044,32.1834,34200.0
2019-11-29 11:10:00,36.65,36.69,36.62,36.65,14328.0,32.1659,32.201,32.1395,32.1659,14328.0
2019-11-29 11:20:00,36.64,36.65,36.56,36.65,25154.0,32.1571,32.1659,32.0869,32.1659,25154.0
2019-11-29 11:30:00,36.64,36.74,36.63,36.74,17111.0,32.1571,32.2448,32.1483,32.2448,17111.0
2019-11-29 11:40:00,36.76,36.94,36.74,36.89,21023.0,32.2624,32.4204,32.2448,32.3765,21023.0
2019-11-29 11:50:00,36.87,36.88,36.7,36.72,120918.0,32.3589,32.3677,32.2097,32.2273,120918.0
2019-11-29 12:00:00,36.72,36.73,36.61,36.62,22600.0,32.2273,32.2361,32.1307,32.1395,22600.0
2019-11-29 12:10:00,36.62,36.7,36.6,36.65,28336.0,32.1395,32.2097,32.122,32.1659,28336.0
2019-11-29 12:20:00,36.66,36.7,36.62,36.65,31070.0,32.1746,32.2097,32.1395,32.1659,31070.0
2019-11-29 12:30:00,36.65,36.7,36.64,36.65,33846.0,32.1659,32.2097,32.1571,32.1659,33846.0
2019-11-29 12:40:00,36.64,36.66,36.56,36.56,45035.0,32.1571,32.1746,32.0869,32.0869,45035.0
2019-11-29 12:50:00,36.57,36.57,36.38,36.51,70792.0,32.0956,32.0956,31.9289,32.043,70792.0
2019-12-02 09:30:00,36.78,36.91,36.53,36.56,49153.0,32.2799,32.394,32.0605,32.0869,49153.0
2019-12-02 09:40:00,36.56,36.89,36.56,36.73,15967.0,32.0869,32.3765,32.0869,32.2361,15967.0
2019-12-02 09:50:00,36.79,37.03,36.77,37.03,15761.0,32.2887,32.4994,32.2712,32.4994,15761.0
2019-12-02 10:00:00,37.0,37.01,36.52,36.58,23636.0,32.473,32.4818,32.0518,32.1044,23636.0
2019-12-02 10:10:00,36.57,36.63,36.45,36.45,26284.0,32.0956,32.1483,31.9903,31.9903,26284.0
2019-12-02 10:20:00,36.44,36.46,36.3,36.41,19160.0,31.9815,31.9991,31.8587,31.9552,19160.0
2019-12-02 10:30:00,36.4,36.6,36.35,36.52,95469.0,31.9464,32.122,31.9026,32.0518,95469.0
2019-12-02 10:40:00,36.54,36.67,36.49,36.57,27537.0,32.0693,32.1834,32.0254,32.0956,27537.0
2019-12-02 10:50:00,36.56,36.62,36.5,36.55,45459.0,32.0869,32.1395,32.0342,32.0781,45459.0
2019-12-02 11:00:00,36.55,36.6,36.48,36.55,32675.0,32.0781,32.122,32.0167,32.0781,32675.0
2019-12-02 11:10:00,36.54,36.58,36.44,36.57,90315.0,32.0693,32.1044,31.9815,32.0956,90315.0
2019-12-02 11:20:00,36.58,36.74,36.58,36.71,16266.0,32.1044,32.2448,32.1044,32.2185,16266.0
2019-12-02 11:30:00,36.7,36.74,36.66,36.73,14678.0,32.2097,32.2448,32.1746,32.2361,14678.0
2019-12-02 11:40:00,36.73,36.74,36.59,36.64,20076.0,32.2361,32.2448,32.1132,32.1571,20076.0
2019-12-02 11:50:00,36.62,36.62,36.51,36.55,9470.0,32.1395,32.1395,32.043,32.0781,9470.0
2019-12-02 12:00:00,36.55,36.57,36.52,36.52,14087.0,32.0781,32.0956,32.0518,32.0518,14087.0
2019-12-02 12:10:00,36.53,36.57,36.5,36.53,17862.0,32.0605,32.0956,32.0342,32.0605,17862.0
2019-12-02 12:20:00,36.53,36.6,36.5,36.51,37977.0,32.0605,32.122,32.0342,32.043,37977.0
2019-12-02 12:30:00,36.51,36.61,36.5,36.52,34184.0,32.043,32.1307,32.0342,32.0518,34184.0
2019-12-02 12:40:00,36.51,36.55,36.5,36.52,15036.0,32.043,32.0781,32.0342,32.0518,15036.0
2019-12-02 12:50:00,36.52,36.54,36.49,36.51,10880.0,32.0518,32.0693,32.0254,32.043,10880.0
2019-12-02 13:00:00,36.5,36.54,36.49,36.53,15129.0,32.0342,32.0693,32.0254,32.0605,15129.0
2019-12-02 13:10:00,36.52,36.58,36.47,36.56,15236.0,32.0518,32.1044,32.0079,32.0869,15236.0
2019-12-02 13:20:00,36.58,36.61,36.52,36.55,12469.0,32.1044,32.1307,32.0518,32.0781,12469.0
2019-12-02 13:30:00,36.55,36.55,36.51,36.51,13580.0,32.0781,32.0781,32.043,32.043,13580.0
2019-12-02 13:40:00,36.51,36.56,36.47,36.54,21364.0,32.043,32.0869,32.0079,32.0693,21364.0
2019-12-02 13:50:00,36.56,36.69,36.54,36.64,26806.0,32.0869,32.201,32.0693,32.1571,26806.0
2019-12-02 14:00:00,36.63,36.78,36.63,36.78,81696.0,32.1483,32.2799,32.1483,32.2799,81696.0
2019-12-02 14:10:00,36.78,36.81,36.66,36.73,18403.0,32.2799,32.3063,32.1746,32.2361,18403.0
2019-12-02 14:20:00,36.73,36.74,36.65,36.7,15777.0,32.2361,32.2448,32.1659,32.2097,15777.0
2019-12-02 14:30:00,36.7,36.74,36.69,36.7,19650.0,32.2097,32.2448,32.201,32.2097,19650.0
2019-12-02 14:40:00,36.7,36.74,36.67,36.67,12058.0,32.2097,32.2448,32.1834,32.1834,12058.0
2019-12-02 14:50:00,36.68,36.68,36.62,36.68,22157.0,32.1922,32.1922,32.1395,32.1922,22157.0
2019-12-02 15:00:00,36.69,36.74,36.65,36.73,33223.0,32.201,32.2448,32.1659,32.2361,33223.0
2019-12-02 15:10:00,36.73,36.74,36.69,36.74,23145.0,32.2361,32.2448,32.201,32.2448,23145.0
2019-12-02 15:20:00,36.74,36.74,36.66,36.66,33970.0,32.2448,32.2448,32.1746,32.1746,33970.0
2019-12-02 15:30:00,36.67,36.75,36.66,36.72,82492.0,32.1834,32.2536,32.1746,32.2273,82492.0
2019-12-02 15:40:00,36.72,36.76,36.71,36.72,69091.0,32.2273,32.2624,32.2185,32.2273,69091.0
2019-12-02 15:50:00,36.72,36.72,36.5,36.55,184372.0,32.2273,32.2273,32.0342,32.0781,184372.0
2019-12-03 09:30:00,36.0,36.22,35.66,35.79,47233.0,31.5954,31.7885,31.297,31.4111,47233.0
2019-12-03 09:40:00,35.8,35.8,35.41,35.41,48611.0,31.4198,31.4198,31.0776,31.0776,48611.0
2019-12-03 09:50:00,35.39,35.64,35.26,35.63,99780.0,31.06,31.2794,30.9459,31.2706,99780.0
2019-12-03 10:00:00,35.61,35.94,35.56,35.91,35805.0,31.2531,31.5427,31.2092,31.5164,35805.0
2019-12-03 10:10:00,35.94,36.17,35.86,36.15,26929.0,31.5427,31.7446,31.4725,31.727,26929.0
2019-12-03 10:20:00,36.18,36.2,35.96,36.02,27807.0,31.7534,31.7709,31.5603,31.6129,27807.0
2019-12-03 10:30:00,36.02,36.1,35.94,35.98,38101.0,31.6129,31.6831,31.5427,31.5778,38101.0
2019-12-03 10:40:00,35.96,36.09,35.93,35.98,10999.0,31.5603,31.6744,31.5339,31.5778,10999.0
2019-12-03 10:50:00,35.96,35.98,35.91,35.95,13235.0,31.5603,31.5778,31.5164,31.5515,13235.0
2019-12-03 11:00:00,35.93,35.94,35.82,35.88,11164.0,31.5339,31.5427,31.4374,31.4901,11164.0
2019-12-03 11:10:00,35.88,36.07,35.86,36.07,16800.0,31.4901,31.6568,31.4725,31.6568,16800.0
2019-12-03 11:20:00,36.07,36.15,36.02,36.02,13261.0,31.6568,31.727,31.6129,31.6129,13261.0
2019-12-03 11:30:00,36.01,36.12,36.0,36.11,13428.0,31.6042,31.7007,31.5954,31.6919,13428.0
2019-12-03 11:40:00,36.1,36.11,35.96,35.97,14260.0,31.6831,31.6919,31.5603,31.569,14260.0
2019-12-03 11:50:00,35.97,36.02,35.9,36.02,13400.0,31.569,31.6129,31.5076,31.6129,13400.0
2019-12-03 12:00:00,36.02,36.09,36.02,36.04,13919.0,31.6129,31.6744,31.6129,31.6305,13919.0
2019-12-03 12:10:00,36.06,36.11,36.0,36.1,28376.0,31.648,31.6919,31.5954,31.6831,28376.0
2019-12-03 12:20:00,36.11,36.28,36.11,36.14,25973.0,31.6919,31.8411,31.6919,31.7182,25973.0
2019-12-03 12:30:00,36.15,36.25,36.14,36.16,26754.0,31.727,31.8148,31.7182,31.7358,26754.0
2019-12-03 12:40:00,36.14,36.21,36.09,36.19,10538.0,31.7182,31.7797,31.6744,31.7621,10538.0
2019-12-03 12:50:00,36.19,36.19,36.05,36.06,12123.0,31.7621,31.7621,31.6393,31.648,12123.0
2019-12-03 13:00:00,36.08,36.11,36.07,36.1,11405.0,31.6656,31.6919,31.6568,31.6831,11405.0
2019-12-03 13:10:00,36.09,36.13,36.03,36.1,57513.0,31.6744,31.7095,31.6217,31.6831,57513.0
2019-12-03 13:20:00,36.11,36.13,36.03,36.09,24737.0,31.6919,31.7095,31.6217,31.6744,24737.0
2019-12-03 13:30:00,36.1,36.21,36.1,36.16,12932.0,31.6831,31.7797,31.6831,31.7358,12932.0
2019-12-03 13:40:00,36.16,36.21,36.14,36.18,8691.0,31.7358,31.7797,31.7182,31.7534,8691.0
2019-12-03 13:50:00,36.19,36.24,36.16,36.24,14789.0,31.7621,31.806,31.7358,31.806,14789.0
2019-12-03 14:00:00,36.24,36.39,36.13,36.24,39033.0,31.806,31.9377,31.7095,31.806,39033.0
2019-12-03 14:10:00,36.2,36.27,36.14,36.16,12622.0,31.7709,31.8323,31.7182,31.7358,12622.0
2019-12-03 14:20:00,36.17,36.2,36.1,36.12,11837.0,31.7446,31.7709,31.6831,31.7007,11837.0
2019-12-03 14:30:00,36.12,36.17,36.09,36.16,16257.0,31.7007,31.7446,31.6744,31.7358,16257.0
2019-12-03 14:40:00,36.16,36.16,36.01,36.02,14267.0,31.7358,31.7358,31.6042,31.6129,14267.0
2019-12-03 14:50:00,36.03,36.08,35.98,36.0,22699.0,31.6217,31.6656,31.5778,31.5954,22699.0
2019-12-03 15:00:00,36.0,36.01,35.92,35.93,25574.0,31.5954,31.6042,31.5252,31.5339,25574.0
2019-12-03 15:10:00,35.93,36.02,35.93,35.98,17428.0,31.5339,31.6129,31.5339,31.5778,17428.0
2019-12-03 15:20:00,35.97,36.01,35.95,36.0,25462.0,31.569,31.6042,31.5515,31.5954,25462.0
2019-12-03 15:30:00,35.99,36.01,35.93,36.01,25718.0,31.5866,31.6042,31.5339,31.6042,25718.0
2019-12-03 15:40:00,36.01,36.01,35.96,36.0,46365.0,31.6042,31.6042,31.5603,31.5954,46365.0
2019-12-03 15:50:00,36.01,36.04,35.94,35.96,101862.0,31.6042,31.6305,31.5427,31.5603,101862.0
2019-12-04 09:30:00,36.34,36.43,36.04,36.15,38314.0,31.8938,31.9728,31.6305,31.727,38314.0
2019-12-04 09:40:00,36.22,36.24,36.08,36.23,23954.0,31.7885,31.806,31.6656,31.7972,23954.0
2019-12-04 09:50:00,36.26,36.34,36.2,36.26,13501.0,31.8236,31.8938,31.7709,31.8236,13501.0
2019-12-04 10:00:00,36.22,36.54,36.22,36.37,52198.0,31.7885,32.0693,31.7885,31.9201,52198.0
2019-12-04 10:10:00,36.35,36.36,36.18,36.23,16234.0,31.9026,31.9113,31.7534,31.7972,16234.0
2019-12-04 10:20:00,36.2,36.26,36.13,36.18,20154.0,31.7709,31.8236,31.7095,31.7534,20154.0
2019-12-04 10:30:00,36.17,36.25,36.13,36.17,22320.0,31.7446,31.8148,31.7095,31.7446,22320.0
2019-12-04 10:40:00,36.17,36.28,36.16,36.27,25679.0,31.7446,31.8411,31.7358,31.8323,25679.0
2019-12-04 10:50:00,36.25,36.38,36.23,36.31,30096.0,31.8148,31.9289,31.7972,31.8674,30096.0
2019-12-04 11:00:00,36.32,36.34,36.18,36.19,18547.0,31.8762,31.8938,31.7534,31.7621,18547.0
2019-12-04 11:10:00,36.18,36.18,36.11,36.13,24759.0,31.7534,31.7534,31.6919,31.7095,24759.0
2019-12-04 11:20:00,36.14,36.16,35.96,36.04,20340.0,31.7182,31.7358,31.5603,31.6305,20340.0
2019-12-04 11:30:00,36.05,36.12,35.94,35.97,47124.0,31.6393,31.7007,31.5427,31.569,47124.0
2019-12-04 11:40:00,35.97,36.07,35.94,36.06,18634.0,31.569,31.6568,31.5427,31.648,18634.0
2019-12-04 11:50:00,36.07,36.11,36.06,36.07,9319.0,31.6568,31.6919,31.648,31.6568,9319.0
2019-12-04 12:00:00,36.07,36.07,35.98,36.0,9314.0,31.6568,31.6568,31.5778,31.5954,9314.0
2019-12-04 12:10:00,36.0,36.03,35.97,36.03,14819.0,31.5954,31.6217,31.569,31.6217,14819.0
2019-12-04 12:20:00,36.04,36.05,35.94,35.94,22567.0,31.6305,31.6393,31.5427,31.5427,22567.0
2019-12-04 12:30:00,35.94,35.96,35.78,35.8,41759.0,31.5427,31.5603,31.4023,31.4198,41759.0
2019-12-04 12:40:00,35.81,35.93,35.8,35.91,19498.0,31.4286,31.5339,31.4198,31.5164,19498.0
2019-12-04 12:50:00,35.9,35.92,35.87,35.87,11458.0,31.5076,31.5252,31.4813,31.4813,11458.0
2019-12-04 13:00:00,35.87,35.91,35.83,35.85,14415.0,31.4813,31.5164,31.4462,31.4637,14415.0
2019-12-04 13:10:00,35.84,35.88,35.78,35.88,20581.0,31.455,31.4901,31.4023,31.4901,20581.0
2019-12-04 13:20:00,35.87,35.89,35.79,35.81,59691.0,31.4813,31.4988,31.4111,31.4286,59691.0
2019-12-04 13:30:00,35.81,35.83,35.75,35.79,26477.0,31.4286,31.4462,31.376,31.4111,26477.0
2019-12-04 13:40:00,35.79,35.79,35.65,35.69,20748.0,31.4111,31.4111,31.2882,31.3233,20748.0
2019-12-04 13:50:00,35.68,35.74,35.62,35.74,58648.0,31.3145,31.3672,31.2619,31.3672,58648.0
2019-12-04 14:00:00,35.74,35.82,35.74,35.79,42872.0,31.3672,31.4374,31.3672,31.4111,42872.0
2019-12-04 14:10:00,35.8,35.8,35.67,35.73,11354.0,31.4198,31.4198,31.3058,31.3584,11354.0
2019-12-04 14:20:00,35.75,35.75,35.58,35.59,24305.0,31.376,31.376,31.2268,31.2355,24305.0
2019-12-04 14:30:00,35.6,35.64,35.55,35.62,43466.0,31.2443,31.2794,31.2004,31.2619,43466.0
2019-12-04 14:40:00,35.62,35.67,35.6,35.63,40095.0,31.2619,31.3058,31.2443,31.2706,40095.0
2019-12-04 14:50:00,35.61,35.63,35.6,35.61,28273.0,31.2531,31.2706,31.2443,31.2531,28273.0
2019-12-04 15:00:00,35.6,35.62,35.51,35.51,33529.0,31.2443,31.2619,31.1653,31.1653,33529.0
2019-12-04 15:10:00,35.51,35.54,35.46,35.48,32229.0,31.1653,31.1917,31.1214,31.139,32229.0
2019-12-04 15:20:00,35.47,35.55,35.46,35.51,160040.0,31.1302,31.2004,31.1214,31.1653,160040.0
2019-12-04 15:30:00,35.52,35.65,35.51,35.58,75129.0,31.1741,31.2882,31.1653,31.2268,75129.0
2019-12-04 15:40:00,35.58,35.62,35.53,35.53,110250.0,31.2268,31.2619,31.1829,31.1829,110250.0
2019-12-04 15:50:00,35.53,35.55,35.35,35.37,256960.0,31.1829,31.2004,31.0249,31.0425,256960.0
2019-12-05 09:30:00,35.66,35.66,35.35,35.42,39314.0,31.297,31.297,31.0249,31.0863,39314.0
2019-12-05 09:40:00,35.41,35.48,35.29,35.38,30511.0,31.0776,31.139,30.9722,31.0512,30511.0
2019-12-05 09:50:00,35.39,35.53,35.29,35.29,59932.0,31.06,31.1829,30.9722,30.9722,59932.0
2019-12-05 10:00:00,35.29,35.3,35.0,35.11,77444.0,30.9722,30.981,30.7177,30.8143,77444.0
2019-12-05 10:10:00,35.1,35.43,35.1,35.43,30311.0,30.8055,31.0951,30.8055,31.0951,30311.0
2019-12-05 10:20:00,35.43,35.54,35.41,35.49,15615.0,31.0951,31.1917,31.0776,31.1478,15615.0
2019-12-05 10:30:00,35.5,35.56,35.47,35.54,25457.0,31.1566,31.2092,31.1302,31.1917,25457.0
2019-12-05 10:40:00,35.52,35.6,35.46,35.56,22401.0,31.1741,31.2443,31.1214,31.2092,22401.0
2019-12-05 10:50:00,35.56,35.58,35.44,35.45,33405.0,31.2092,31.2268,31.1039,31.1127,33405.0
2019-12-05 11:00:00,35.45,35.49,35.42,35.48,14151.0,31.1127,31.1478,31.0863,31.139,14151.0
2019-12-05 11:10:00,35.48,35.48,35.37,35.39,13111.0,31.139,31.139,31.0425,31.06,13111.0
2019-12-05 11:20:00,35.4,35.4,35.3,35.36,19933.0,31.0688,31.0688,30.981,31.0337,19933.0
2019-12-05 11:30:00,35.37,35.53,35.37,35.52,12439.0,31.0425,31.1829,31.0425,31.1741,12439.0
2019-12-05 11:40:00,35.52,35.55,35.49,35.55,25613.0,31.1741,31.2004,31.1478,31.2004,25613.0
2019-12-05 11:50:00,35.56,35.61,35.48,35.48,26995.0,31.2092,31.2531,31.139,31.139,26995.0
2019-12-05 12:00:00,35.48,35.5,35.44,35.44,17321.0,31.139,31.1566,31.1039,31.1039,17321.0
2019-12-05 12:10:00,35.44,35.46,35.36,35.38,15652.0,31.1039,31.1214,31.0337,31.0512,15652.0
2019-12-05 12:20:00,35.39,35.39,35.31,35.35,18309.0,31.06,31.06,30.9898,31.0249,18309.0
2019-12-05 12:30:00,35.35,35.42,35.29,35.29,18847.0,31.0249,31.0863,30.9722,30.9722,18847.0
2019-12-05 12:40:00,35.29,35.29,35.17,35.19,14938.0,30.9722,30.9722,30.8669,30.8845,14938.0
2019-12-05 12:50:00,35.19,35.24,35.16,35.17,28071.0,30.8845,30.9284,30.8582,30.8669,28071.0
2019-12-05 13:00:00,35.16,35.18,35.12,35.16,20143.0,30.8582,30.8757,30.823,30.8582,20143.0
2019-12-05 13:10:00,35.16,35.22,35.15,35.18,12029.0,30.8582,30.9108,30.8494,30.8757,12029.0
2019-12-05 13:20:00,35.17,35.23,35.16,35.22,10002.0,30.8669,30.9196,30.8582,30.9108,10002.0
2019-12-05 13:30:00,35.22,35.23,35.18,35.19,11165.0,30.9108,30.9196,30.8757,30.8845,11165.0
2019-12-05 13:40:00,35.19,35.2,35.07,35.08,31227.0,30.8845,30.8933,30.7792,30.7879,31227.0
2019-12-05 13:50:00,35.07,35.12,35.04,35.09,62907.0,30.7792,30.823,30.7528,30.7967,62907.0
2019-12-05 14:00:00,35.08,35.2,35.03,35.16,38951.0,30.7879,30.8933,30.7441,30.8582,38951.0
2019-12-05 14:10:00,35.16,35.19,35.13,35.13,38777.0,30.8582,30.8845,30.8318,30.8318,38777.0
2019-12-05 14:20:00,35.13,35.18,35.11,35.16,30020.0,30.8318,30.8757,30.8143,30.8582,30020.0
2019-12-05 14:30:00,35.16,35.16,35.08,35.09,19444.0,30.8582,30.8582,30.7879,30.7967,19444.0
2019-12-05 14:40:00,35.08,35.13,35.06,35.07,21356.0,30.7879,30.8318,30.7704,30.7792,21356.0
2019-12-05 14:50:00,35.07,35.07,34.94,35.02,31346.0,30.7792,30.7792,30.6651,30.7353,31346.0
2019-12-05 15:00:00,35.02,35.16,35.01,35.14,22371.0,30.7353,30.8582,30.7265,30.8406,22371.0
2019-12-05 15:10:00,35.13,35.17,35.12,35.14,18643.0,30.8318,30.8669,30.823,30.8406,18643.0
2019-12-05 15:20:00,35.14,35.26,35.12,35.2,78478.0,30.8406,30.9459,30.823,30.8933,78478.0
2019-12-05 15:30:00,35.2,35.3,35.19,35.27,61214.0,30.8933,30.981,30.8845,30.9547,61214.0
2019-12-05 15:40:00,35.27,35.34,35.27,35.3,144779.0,30.9547,31.0161,30.9547,30.981,144779.0
2019-12-05 15:50:00,35.3,35.32,35.21,35.22,175085.0,30.981,30.9986,30.902,30.9108,175085.0
2019-12-06 09:30:00,35.3,35.56,35.13,35.34,49286.0,30.981,31.2092,30.8318,31.0161,49286.0
2019-12-06 09:40:00,35.36,35.95,35.33,35.95,59131.0,31.0337,31.5515,31.0074,31.5515,59131.0
2019-12-06 09:50:00,35.94,36.21,35.92,36.13,46938.0,31.5427,31.7797,31.5252,31.7095,46938.0
2019-12-06 10:00:00,36.13,36.28,36.09,36.16,38886.0,31.7095,31.8411,31.6744,31.7358,38886.0
2019-12-06 10:10:00,36.16,36.24,36.07,36.18,67660.0,31.7358,31.806,31.6568,31.7534,67660.0
2019-12-06 10:20:00,36.18,36.27,36.02,36.08,26435.0,31.7534,31.8323,31.6129,31.6656,26435.0
2019-12-06 10:30:00,36.08,36.12,35.94,35.98,15182.0,31.6656,31.7007,31.5427,31.5778,15182.0
2019-12-06 10:40:00,35.98,36.04,35.91,36.01,9309.0,31.5778,31.6305,31.5164,31.6042,9309.0
2019-12-06 10:50:00,36.02,36.03,35.81,35.81,20116.0,31.6129,31.6217,31.4286,31.4286,20116.0
2019-12-06 11:00:00,35.79,35.96,35.75,35.9,17540.0,31.4111,31.5603,31.376,31.5076,17540.0
2019-12-06 11:10:00,35.9,36.08,35.9,36.01,14421.0,31.5076,31.6656,31.5076,31.6042,14421.0
2019-12-06 11:20:00,36.0,36.03,35.93,36.0,14302.0,31.5954,31.6217,31.5339,31.5954,14302.0
2019-12-06 11:30:00,36.0,36.09,35.97,36.08,27872.0,31.5954,31.6744,31.569,31.6656,27872.0
2019-12-06 11:40:00,36.08,36.08,36.0,36.03,49136.0,31.6656,31.6656,31.5954,31.6217,49136.0
2019-12-06 11:50:00,36.03,36.13,36.03,36.08,14123.0,31.6217,31.7095,31.6217,31.6656,14123.0
2019-12-06 12:00:00,36.07,36.07,35.98,35.99,25947.0,31.6568,31.6568,31.5778,31.5866,25947.0
2019-12-06 12:10:00,35.98,35.99,35.92,35.95,53609.0,31.5778,31.5866,31.5252,31.5515,53609.0
2019-12-06 12:20:00,35.95,35.96,35.88,35.88,24819.0,31.5515,31.5603,31.4901,31.4901,24819.0
2019-12-06 12:30:00,35.89,35.91,35.84,35.86,20854.0,31.4988,31.5164,31.455,31.4725,20854.0
2019-12-06 12:40:00,35.85,35.86,35.8,35.84,30824.0,31.4637,31.4725,31.4198,31.455,30824.0
2019-12-06 12:50:00,35.84,35.91,35.83,35.86,20435.0,31.455,31.5164,31.4462,31.4725,20435.0
2019-12-06 13:00:00,35.86,35.87,35.76,35.85,18581.0,31.4725,31.4813,31.3847,31.4637,18581.0
2019-12-06 13:10:00,35.86,35.86,35.79,35.82,24374.0,31.4725,31.4725,31.4111,31.4374,24374.0
2019-12-06 13:20:00,35.81,35.85,35.79,35.81,37222.0,31.4286,31.4637,31.4111,31.4286,37222.0
2019-12-06 13:30:00,35.81,35.85,35.75,35.8,53316.0,31.4286,31.4637,31.376,31.4198,53316.0
2019-12-06 13:40:00,35.8,35.82,35.77,35.77,15747.0,31.4198,31.4374,31.3935,31.3935,15747.0
2019-12-06 13:50:00,35.77,35.83,35.77,35.77,20358.0,31.3935,31.4462,31.3935,31.3935,20358.0
2019-12-06 14:00:00,35.77,35.82,35.75,35.76,21593.0,31.3935,31.4374,31.376,31.3847,21593.0
2019-12-06 14:10:00,35.77,35.77,35.69,35.7,38420.0,31.3935,31.3935,31.3233,31.3321,38420.0
2019-12-06 14:20:00,35.7,35.77,35.7,35.71,48967.0,31.3321,31.3935,31.3321,31.3409,48967.0
2019-12-06 14:30:00,35.71,35.76,35.68,35.74,45006.0,31.3409,31.3847,31.3145,31.3672,45006.0
2019-12-06 14:40:00,35.74,35.75,35.65,35.69,24468.0,31.3672,31.376,31.2882,31.3233,24468.0
2019-12-06 14:50:00,35.69,35.71,35.65,35.7,19158.0,31.3233,31.3409,31.2882,31.3321,19158.0
2019-12-06 15:00:00,35.7,35.72,35.68,35.7,23220.0,31.3321,31.3496,31.3145,31.3321,23220.0
2019-12-06 15:10:00,35.69,35.75,35.68,35.7,37070.0,31.3233,31.376,31.3145,31.3321,37070.0
2019-12-06 15:20:00,35.69,35.74,35.68,35.7,33157.0,31.3233,31.3672,31.3145,31.3321,33157.0
2019-12-06 15:30:00,35.7,35.71,35.67,35.69,72127.0,31.3321,31.3409,31.3058,31.3233,72127.0
2019-12-06 15:40:00,35.69,35.87,35.68,35.82,120878.0,31.3233,31.4813,31.3145,31.4374,120878.0
2019-12-06 15:50:00,35.81,35.83,35.76,35.83,203041.0,31.4286,31.4462,31.3847,31.4462,203041.0
2019-12-09 09:30:00,35.6,35.76,35.6,35.72,34075.0,31.2443,31.3847,31.2443,31.3496,34075.0
2019-12-09 09:40:00,35.73,35.79,35.59,35.62,21654.0,31.3584,31.4111,31.2355,31.2619,21654.0
2019-12-09 09:50:00,35.62,35.73,35.55,35.67,15862.0,31.2619,31.3584,31.2004,31.3058,15862.0
2019-12-09 10:00:00,35.68,35.74,35.59,35.72,37241.0,31.3145,31.3672,31.2355,31.3496,37241.0
2019-12-09 10:10:00,35.72,35.77,35.7,35.7,40966.0,31.3496,31.3935,31.3321,31.3321,40966.0
2019-12-09 10:20:00,35.7,35.75,35.68,35.71,13331.0,31.3321,31.376,31.3145,31.3409,13331.0
2019-12-09 10:30:00,35.7,35.94,35.67,35.9,37502.0,31.3321,31.5427,31.3058,31.5076,37502.0
2019-12-09 10:40:00,35.9,35.98,35.83,35.95,24687.0,31.5076,31.5778,31.4462,31.5515,24687.0
2019-12-09 10:50:00,35.95,35.98,35.92,35.94,16310.0,31.5515,31.5778,31.5252,31.5427,16310.0
2019-12-09 11:00:00,35.92,35.97,35.89,35.95,25695.0,31.5252,31.569,31.4988,31.5515,25695.0
2019-12-09 11:10:00,35.95,36.17,35.95,36.16,29425.0,31.5515,31.7446,31.5515,31.7358,29425.0
2019-12-09 11:20:00,36.17,36.23,36.14,36.2,24036.0,31.7446,31.7972,31.7182,31.7709,24036.0
2019-12-09 11:30:00,36.23,36.27,36.17,36.26,28215.0,31.7972,31.8323,31.7446,31.8236,28215.0
2019-12-09 11:40:00,36.28,36.29,36.2,36.23,28551.0,31.8411,31.8499,31.7709,31.7972,28551.0
2019-12-09 11:50:00,36.23,36.32,36.21,36.24,48444.0,31.7972,31.8762,31.7797,31.806,48444.0
2019-12-09 12:00:00,36.23,36.31,36.2,36.3,73451.0,31.7972,31.8674,31.7709,31.8587,73451.0
2019-12-09 12:10:00,36.3,36.33,36.22,36.3,30003.0,31.8587,31.885,31.7885,31.8587,30003.0
2019-12-09 12:20:00,36.31,36.41,36.27,36.38,62579.0,31.8674,31.9552,31.8323,31.9289,62579.0
2019-12-09 12:30:00,36.39,36.41,36.29,36.34,76995.0,31.9377,31.9552,31.8499,31.8938,76995.0
2019-12-09 12:40:00,36.34,36.42,36.32,36.34,73802.0,31.8938,31.964,31.8762,31.8938,73802.0
2019-12-09 12:50:00,36.35,36.38,36.26,36.29,89821.0,31.9026,31.9289,31.8236,31.8499,89821.0
2019-12-09 13:00:00,36.3,36.41,36.29,36.33,144897.0,31.8587,31.9552,31.8499,31.885,144897.0
2019-12-09 13:10:00,36.33,36.48,36.32,36.41,56913.0,31.885,32.0167,31.8762,31.9552,56913.0
2019-12-09 13:20:00,36.41,36.41,36.37,36.4,23637.0,31.9552,31.9552,31.9201,31.9464,23637.0
2019-12-09 13:30:00,36.41,36.43,36.38,36.39,15452.0,31.9552,31.9728,31.9289,31.9377,15452.0
2019-12-09 13:40:00,36.39,36.41,36.35,36.39,20231.0,31.9377,31.9552,31.9026,31.9377,20231.0
2019-12-09 13:50:00,36.4,36.42,36.3,36.3,13976.0,31.9464,31.964,31.8587,31.8587,13976.0
2019-12-09 14:00:00,36.29,36.29,36.15,36.2,35963.0,31.8499,31.8499,31.727,31.7709,35963.0
2019-12-09 14:10:00,36.19,36.32,36.16,36.27,13585.0,31.7621,31.8762,31.7358,31.8323,13585.0
2019-12-09 14:20:00,36.3,36.33,36.27,36.31,8221.0,31.8587,31.885,31.8323,31.8674,8221.0
2019-12-09 14:30:00,36.3,36.32,36.24,36.3,17504.0,31.8587,31.8762,31.806,31.8587,17504.0
2019-12-09 14:40:00,36.3,36.31,36.25,36.28,10247.0,31.8587,31.8674,31.8148,31.8411,10247.0
2019-12-09 14:50:00,36.28,36.32,36.25,36.32,12580.0,31.8411,31.8762,31.8148,31.8762,12580.0
2019-12-09 15:00:00,36.32,36.32,36.25,36.29,12224.0,31.8762,31.8762,31.8148,31.8499,12224.0
2019-12-09 15:10:00,36.29,36.37,36.27,36.37,27825.0,31.8499,31.9201,31.8323,31.9201,27825.0
2019-12-09 15:20:00,36.37,36.38,36.34,36.36,39099.0,31.9201,31.9289,31.8938,31.9113,39099.0
2019-12-09 15:30:00,36.36,36.4,36.3,36.33,51462.0,31.9113,31.9464,31.8587,31.885,51462.0
2019-12-09 15:40:00,36.33,36.4,36.31,36.34,47730.0,31.885,31.9464,31.8674,31.8938,47730.0
2019-12-09 15:50:00,36.34,36.51,36.33,36.39,281301.0,31.8938,32.043,31.885,31.9377,281301.0
2019-12-10 09:30:00,36.57,36.69,36.45,36.61,23147.0,32.0956,32.201,31.9903,32.1307,23147.0
2019-12-10 09:40:00,36.58,36.71,36.53,36.62,27958.0,32.1044,32.2185,32.0605,32.1395,27958.0
2019-12-10 09:50:00,36.65,36.67,36.56,36.65,21261.0,32.1659,32.1834,32.0869,32.1659,21261.0
2019-12-10 10:00:00,36.66,36.78,36.65,36.78,29603.0,32.1746,32.2799,32.1659,32.2799,29603.0
2019-12-10 10:10:00,36.8,36.89,36.78,36.82,59163.0,32.2975,32.3765,32.2799,32.3151,59163.0
2019-12-10 10:20:00,36.82,36.92,36.77,36.92,24204.0,32.3151,32.4028,32.2712,32.4028,24204.0
2019-12-10 10:30:00,36.91,36.93,36.8,36.93,12755.0,32.394,32.4116,32.2975,32.4116,12755.0
2019-12-10 10:40:00,36.93,36.97,36.91,36.91,23569.0,32.4116,32.4467,32.394,32.394,23569.0
2019-12-10 10:50:00,36.91,37.0,36.86,36.87,24743.0,32.394,32.473,32.3502,32.3589,24743.0
2019-12-10 11:00:00,36.87,36.9,36.69,36.79,24520.0,32.3589,32.3853,32.201,32.2887,24520.0
2019-12-10 11:10:00,36.78,36.83,36.74,36.77,11796.0,32.2799,32.3238,32.2448,32.2712,11796.0
2019-12-10 11:20:00,36.77,36.87,36.77,36.8,12409.0,32.2712,32.3589,32.2712,32.2975,12409.0
2019-12-10 11:30:00,36.84,36.87,36.78,36.79,26204.0,32.3326,32.3589,32.2799,32.2887,26204.0
2019-12-10 11:40:00,36.8,36.81,36.67,36.68,27289.0,32.2975,32.3063,32.1834,32.1922,27289.0
2019-12-10 11:50:00,36.67,36.68,36.6,36.66,13572.0,32.1834,32.1922,32.122,32.1746,13572.0
2019-12-10 12:00:00,36.67,36.78,36.67,36.71,29065.0,32.1834,32.2799,32.1834,32.2185,29065.0
2019-12-10 12:10:00,36.7,36.77,36.67,36.68,13067.0,32.2097,32.2712,32.1834,32.1922,13067.0
2019-12-10 12:20:00,36.68,36.69,36.58,36.58,14458.0,32.1922,32.201,32.1044,32.1044,14458.0
2019-12-10 12:30:00,36.58,36.67,36.58,36.65,11908.0,32.1044,32.1834,32.1044,32.1659,11908.0
2019-12-10 12:40:00,36.65,36.74,36.61,36.72,9784.0,32.1659,32.2448,32.1307,32.2273,9784.0
2019-12-10 12:50:00,36.72,36.78,36.69,36.77,9551.0,32.2273,32.2799,32.201,32.2712,9551.0
2019-12-10 13:00:00,36.76,36.78,36.65,36.73,12811.0,32.2624,32.2799,32.1659,32.2361,12811.0
2019-12-10 13:10:00,36.74,36.79,36.72,36.76,9697.0,32.2448,32.2887,32.2273,32.2624,9697.0
2019-12-10 13:20:00,36.76,36.82,36.75,36.77,19607.0,32.2624,32.3151,32.2536,32.2712,19607.0
2019-12-10 13:30:00,36.77,36.85,36.77,36.78,17828.0,32.2712,32.3414,32.2712,32.2799,17828.0
2019-12-10 13:40:00,36.77,36.78,36.72,36.74,10271.0,32.2712,32.2799,32.2273,32.2448,10271.0
2019-12-10 13:50:00,36.75,36.8,36.73,36.75,15030.0,32.2536,32.2975,32.2361,32.2536,15030.0
2019-12-10 14:00:00,36.75,36.82,36.73,36.82,17005.0,32.2536,32.3151,32.2361,32.3151,17005.0
2019-12-10 14:10:00,36.82,36.89,36.82,36.87,14827.0,32.3151,32.3765,32.3151,32.3589,14827.0
2019-12-10 14:20:00,36.87,36.88,36.82,36.86,22910.0,32.3589,32.3677,32.3151,32.3502,22910.0
2019-12-10 14:30:00,36.86,36.86,36.81,36.81,14421.0,32.3502,32.3502,32.3063,32.3063,14421.0
2019-12-10 14:40:00,36.83,36.86,36.76,36.86,24541.0,32.3238,32.3502,32.2624,32.3502,24541.0
2019-12-10 14:50:00,36.86,36.92,36.84,36.91,29071.0,32.3502,32.4028,32.3326,32.394,29071.0
2019-12-10 15:00:00,36.93,36.97,36.87,36.95,30227.0,32.4116,32.4467,32.3589,32.4291,30227.0
2019-12-10 15:10:00,36.95,36.96,36.9,36.95,24939.0,32.4291,32.4379,32.3853,32.4291,24939.0
2019-12-10 15:20:00,36.95,36.98,36.93,36.98,24720.0,32.4291,32.4555,32.4116,32.4555,24720.0
2019-12-10 15:30:00,36.98,37.11,36.97,37.11,70937.0,32.4555,32.5696,32.4467,32.5696,70937.0
2019-12-10 15:40:00,37.1,37.12,37.07,37.08,78026.0,32.5608,32.5783,32.5345,32.5432,78026.0
2019-12-10 15:50:00,37.09,37.17,37.04,37.08,167114.0,32.552,32.6222,32.5081,32.5432,167114.0
2019-12-11 09:30:00,37.23,37.25,36.72,36.75,33607.0,32.6749,32.6924,32.2273,32.2536,33607.0
2019-12-11 09:40:00,36.75,36.87,36.65,36.83,20865.0,32.2536,32.3589,32.1659,32.3238,20865.0
2019-12-11 09:50:00,36.81,36.95,36.78,36.92,110908.0,32.3063,32.4291,32.2799,32.4028,110908.0
2019-12-11 10:00:00,36.91,37.05,36.91,37.03,29467.0,32.394,32.5169,32.394,32.4994,29467.0
2019-12-11 10:10:00,37.03,37.21,37.03,37.15,34582.0,32.4994,32.6573,32.4994,32.6047,34582.0
2019-12-11 10:20:00,37.16,37.17,37.1,37.13,19736.0,32.6135,32.6222,32.5608,32.5871,19736.0
2019-12-11 10:30:00,37.1,37.12,36.74,36.77,97386.0,32.5608,32.5783,32.2448,32.2712,97386.0
2019-12-11 10:40:00,36.76,36.79,36.63,36.63,36725.0,32.2624,32.2887,32.1483,32.1483,36725.0
2019-12-11 10:50:00,36.65,36.73,36.6,36.63,22545.0,32.1659,32.2361,32.122,32.1483,22545.0
2019-12-11 11:00:00,36.64,36.77,36.63,36.75,23264.0,32.1571,32.2712,32.1483,32.2536,23264.0
2019-12-11 11:10:00,36.74,36.79,36.7,36.77,33375.0,32.2448,32.2887,32.2097,32.2712,33375.0
2019-12-11 11:20:00,36.77,36.82,36.76,36.79,15782.0,32.2712,32.3151,32.2624,32.2887,15782.0
2019-12-11 11:30:00,36.79,36.84,36.79,36.83,38937.0,32.2887,32.3326,32.2887,32.3238,38937.0
2019-12-11 11:40:00,36.83,36.91,36.83,36.86,20084.0,32.3238,32.394,32.3238,32.3502,20084.0
2019-12-11 11:50:00,36.85,36.86,36.82,36.82,10651.0,32.3414,32.3502,32.3151,32.3151,10651.0
2019-12-11 12:00:00,36.83,36.86,36.78,36.83,19331.0,32.3238,32.3502,32.2799,32.3238,19331.0
2019-12-11 12:10:00,36.84,36.85,36.81,36.84,16956.0,32.3326,32.3414,32.3063,32.3326,16956.0
2019-12-11 12:20:00,36.83,36.88,36.82,36.86,17790.0,32.3238,32.3677,32.3151,32.3502,17790.0
2019-12-11 12:30:00,36.86,36.89,36.84,36.87,25312.0,32.3502,32.3765,32.3326,32.3589,25312.0
2019-12-11 12:40:00,36.87,36.91,36.84,36.89,23718.0,32.3589,32.394,32.3326,32.3765,23718.0
2019-12-11 12:50:00,36.89,36.89,36.83,36.84,10049.0,32.3765,32.3765,32.3238,32.3326,10049.0
2019-12-11 13:00:00,36.84,36.84,36.74,36.74,20517.0,32.3326,32.3326,32.2448,32.2448,20517.0
2019-12-11 13:10:00,36.75,36.75,36.68,36.74,13113.0,32.2536,32.2536,32.1922,32.2448,13113.0
2019-12-11 13:20:00,36.74,36.74,36.58,36.6,30996.0,32.2448,32.2448,32.1044,32.122,30996.0
2019-12-11 13:30:00,36.6,36.64,36.57,36.57,18515.0,32.122,32.1571,32.0956,32.0956,18515.0
2019-12-11 13:40:00,36.56,36.59,36.55,36.58,12811.0,32.0869,32.1132,32.0781,32.1044,12811.0
2019-12-11 13:50:00,36.57,36.57,36.54,36.54,10586.0,32.0956,32.0956,32.0693,32.0693,10586.0
2019-12-11 14:00:00,36.56,36.62,36.54,36.6,24375.0,32.0869,32.1395,32.0693,32.122,24375.0
2019-12-11 14:10:00,36.61,36.69,36.61,36.66,26233.0,32.1307,32.201,32.1307,32.1746,26233.0
2019-12-11 14:20:00,36.66,36.68,36.58,36.6,39726.0,32.1746,32.1922,32.1044,32.122,39726.0
2019-12-11 14:30:00,36.59,36.61,36.53,36.53,28459.0,32.1132,32.1307,32.0605,32.0605,28459.0
2019-12-11 14:40:00,36.55,36.64,36.54,36.61,26299.0,32.0781,32.1571,32.0693,32.1307,26299.0
2019-12-11 14:50:00,36.61,36.67,36.6,36.66,62834.0,32.1307,32.1834,32.122,32.1746,62834.0
2019-12-11 15:00:00,36.67,36.74,36.65,36.73,24989.0,32.1834,32.2448,32.1659,32.2361,24989.0
2019-12-11 15:10:00,36.73,36.78,36.72,36.77,15292.0,32.2361,32.2799,32.2273,32.2712,15292.0
2019-12-11 15:20:00,36.76,36.84,36.75,36.84,19614.0,32.2624,32.3326,32.2536,32.3326,19614.0
2019-12-11 15:30:00,36.84,36.86,36.78,36.8,32289.0,32.3326,32.3502,32.2799,32.2975,32289.0
2019-12-11 15:40:00,36.8,36.87,36.8,36.8,57678.0,32.2975,32.3589,32.2975,32.2975,57678.0
2019-12-11 15:50:00,36.81,36.89,36.8,36.82,161200.0,32.3063,32.3765,32.2975,32.3151,161200.0
2019-12-12 09:30:00,36.87,37.25,36.87,37.22,52588.0,32.3589,32.6924,32.3589,32.6661,52588.0
2019-12-12 09:40:00,37.24,37.27,37.09,37.13,18769.0,32.6837,32.71,32.552,32.5871,18769.0
2019-12-12 09:50:00,37.16,37.23,37.09,37.19,34896.0,32.6135,32.6749,32.552,32.6398,34896.0
2019-12-12 10:00:00,37.2,37.33,37.2,37.3,63244.0,32.6486,32.7627,32.6486,32.7363,63244.0
2019-12-12 10:10:00,37.32,37.48,37.32,37.48,10644.0,32.7539,32.8943,32.7539,32.8943,10644.0
2019-12-12 10:20:00,37.49,37.56,37.43,37.44,31905.0,32.9031,32.9645,32.8504,32.8592,31905.0
2019-12-12 10:30:00,37.45,37.55,37.45,37.52,28814.0,32.868,32.9557,32.868,32.9294,28814.0
2019-12-12 10:40:00,37.5,37.5,37.33,37.41,18190.0,32.9119,32.9119,32.7627,32.8329,18190.0
2019-12-12 10:50:00,37.43,37.51,37.42,37.46,22566.0,32.8504,32.9206,32.8416,32.8767,22566.0
2019-12-12 11:00:00,37.48,37.49,37.25,37.25,12202.0,32.8943,32.9031,32.6924,32.6924,12202.0
2019-12-12 11:10:00,37.25,37.28,37.18,37.18,25085.0,32.6924,32.7188,32.631,32.631,25085.0
2019-12-12 11:20:00,37.16,37.26,37.14,37.25,25058.0,32.6135,32.7012,32.5959,32.6924,25058.0
2019-12-12 11:30:00,37.25,37.26,37.18,37.21,14442.0,32.6924,32.7012,32.631,32.6573,14442.0
2019-12-12 11:40:00,37.2,37.23,37.14,37.2,9060.0,32.6486,32.6749,32.5959,32.6486,9060.0
2019-12-12 11:50:00,37.19,37.22,37.12,37.15,10256.0,32.6398,32.6661,32.5783,32.6047,10256.0
2019-12-12 12:00:00,37.15,37.16,37.08,37.12,11622.0,32.6047,32.6135,32.5432,32.5783,11622.0
2019-12-12 12:10:00,37.13,37.18,37.12,37.15,18896.0,32.5871,32.631,32.5783,32.6047,18896.0
2019-12-12 12:20:00,37.15,37.23,37.14,37.22,27059.0,32.6047,32.6749,32.5959,32.6661,27059.0
2019-12-12 12:30:00,37.22,37.25,37.2,37.23,20279.0,32.6661,32.6924,32.6486,32.6749,20279.0
2019-12-12 12:40:00,37.22,37.27,37.21,37.25,14931.0,32.6661,32.71,32.6573,32.6924,14931.0
2019-12-12 12:50:00,37.25,37.25,37.19,37.2,22458.0,32.6924,32.6924,32.6398,32.6486,22458.0
2019-12-12 13:00:00,37.21,37.26,37.18,37.2,30722.0,32.6573,32.7012,32.631,32.6486,30722.0
2019-12-12 13:10:00,37.21,37.4,37.2,37.38,128922.0,32.6573,32.8241,32.6486,32.8065,128922.0
2019-12-12 13:20:00,37.38,37.46,37.37,37.42,44198.0,32.8065,32.8767,32.7978,32.8416,44198.0
2019-12-12 13:30:00,37.41,37.42,37.36,37.37,30734.0,32.8329,32.8416,32.789,32.7978,30734.0
2019-12-12 13:40:00,37.38,37.4,37.29,37.32,22197.0,32.8065,32.8241,32.7275,32.7539,22197.0
2019-12-12 13:50:00,37.32,37.34,37.3,37.32,11627.0,32.7539,32.7714,32.7363,32.7539,11627.0
2019-12-12 14:00:00,37.33,37.37,37.27,37.34,26187.0,32.7627,32.7978,32.71,32.7714,26187.0
2019-12-12 14:10:00,37.34,37.38,37.3,37.32,21631.0,32.7714,32.8065,32.7363,32.7539,21631.0
2019-12-12 14:20:00,37.33,37.36,37.25,37.27,14088.0,32.7627,32.789,32.6924,32.71,14088.0
2019-12-12 14:30:00,37.26,37.43,37.26,37.33,27746.0,32.7012,32.8504,32.7012,32.7627,27746.0
2019-12-12 14:40:00,37.34,37.4,37.33,37.33,24800.0,32.7714,32.8241,32.7627,32.7627,24800.0
2019-12-12 14:50:00,37.33,37.34,37.19,37.2,64201.0,32.7627,32.7714,32.6398,32.6486,64201.0
2019-12-12 15:00:00,37.2,37.23,37.16,37.2,37171.0,32.6486,32.6749,32.6135,32.6486,37171.0
2019-12-12 15:10:00,37.21,37.23,37.15,37.21,34765.0,32.6573,32.6749,32.6047,32.6573,34765.0
2019-12-12 15:20:00,37.22,37.23,37.18,37.23,23553.0,32.6661,32.6749,32.631,32.6749,23553.0
2019-12-12 15:30:00,37.23,37.23,37.14,37.18,66868.0,32.6749,32.6749,32.5959,32.631,66868.0
2019-12-12 15:40:00,37.17,37.21,37.14,37.2,48229.0,32.6222,32.6573,32.5959,32.6486,48229.0
2019-12-12 15:50:00,37.21,37.22,37.14,37.16,116929.0,32.6573,32.6661,32.5959,32.6135,116929.0
2019-12-13 09:30:00,37.35,37.4,37.02,37.08,39417.0,32.7802,32.8241,32.4906,32.5432,39417.0
2019-12-13 09:40:00,37.07,37.08,36.92,36.98,25867.0,32.5345,32.5432,32.4028,32.4555,25867.0
2019-12-13 09:50:00,36.97,37.05,36.92,36.94,28289.0,32.4467,32.5169,32.4028,32.4204,28289.0
2019-12-13 10:00:00,36.93,37.34,36.93,37.34,71856.0,32.4116,32.7714,32.4116,32.7714,71856.0
2019-12-13 10:10:00,37.36,37.46,37.29,37.39,22113.0,32.789,32.8767,32.7275,32.8153,22113.0
2019-12-13 10:20:00,37.38,37.44,37.29,37.31,51098.0,32.8065,32.8592,32.7275,32.7451,51098.0
2019-12-13 10:30:00,37.29,37.32,37.0,37.07,32550.0,32.7275,32.7539,32.473,32.5345,32550.0
2019-12-13 10:40:00,37.04,37.23,37.01,37.18,23392.0,32.5081,32.6749,32.4818,32.631,23392.0
2019-12-13 10:50:00,37.18,37.2,36.93,36.94,27717.0,32.631,32.6486,32.4116,32.4204,27717.0
2019-12-13 11:00:00,36.94,36.97,36.86,36.9,19915.0,32.4204,32.4467,32.3502,32.3853,19915.0
2019-12-13 11:10:00,36.91,36.96,36.86,36.86,26894.0,32.394,32.4379,32.3502,32.3502,26894.0
2019-12-13 11:20:00,36.86,36.91,36.8,36.88,51169.0,32.3502,32.394,32.2975,32.3677,51169.0
2019-12-13 11:30:00,36.88,36.96,36.82,36.93,18301.0,32.3677,32.4379,32.3151,32.4116,18301.0
2019-12-13 11:40:00,36.94,36.97,36.88,36.94,15379.0,32.4204,32.4467,32.3677,32.4204,15379.0
2019-12-13 11:50:00,36.95,37.02,36.91,37.02,14031.0,32.4291,32.4906,32.394,32.4906,14031.0
2019-12-13 12:00:00,37.02,37.05,36.92,36.95,22162.0,32.4906,32.5169,32.4028,32.4291,22162.0
2019-12-13 12:10:00,36.92,36.99,36.91,36.95,35373.0,32.4028,32.4643,32.394,32.4291,35373.0
2019-12-13 12:20:00,36.95,37.09,36.95,37.07,24403.0,32.4291,32.552,32.4291,32.5345,24403.0
2019-12-13 12:30:00,37.06,37.13,37.04,37.12,12064.0,32.5257,32.5871,32.5081,32.5783,12064.0
2019-12-13 12:40:00,37.12,37.13,37.06,37.09,27566.0,32.5783,32.5871,32.5257,32.552,27566.0
2019-12-13 12:50:00,37.1,37.13,37.08,37.12,15287.0,32.5608,32.5871,32.5432,32.5783,15287.0
2019-12-13 13:00:00,37.13,37.34,37.13,37.34,36848.0,32.5871,32.7714,32.5871,32.7714,36848.0
2019-12-13 13:10:00,37.34,37.38,37.26,37.33,52509.0,32.7714,32.8065,32.7012,32.7627,52509.0
2019-12-13 13:20:00,37.34,37.35,37.19,37.2,28378.0,32.7714,32.7802,32.6398,32.6486,28378.0
2019-12-13 13:30:00,37.19,37.28,37.19,37.25,29640.0,32.6398,32.7188,32.6398,32.6924,29640.0
2019-12-13 13:40:00,37.25,37.25,37.19,37.23,14255.0,32.6924,32.6924,32.6398,32.6749,14255.0
2019-12-13 13:50:00,37.22,37.32,37.21,37.28,17335.0,32.6661,32.7539,32.6573,32.7188,17335.0
2019-12-13 14:00:00,37.26,37.28,37.21,37.24,27709.0,32.7012,32.7188,32.6573,32.6837,27709.0
2019-12-13 14:10:00,37.24,37.25,37.17,37.2,18898.0,32.6837,32.6924,32.6222,32.6486,18898.0
2019-12-13 14:20:00,37.2,37.24,37.2,37.22,22741.0,32.6486,32.6837,32.6486,32.6661,22741.0
2019-12-13 14:30:00,37.21,37.22,37.19,37.21,17875.0,32.6573,32.6661,32.6398,32.6573,17875.0
2019-12-13 14:40:00,37.2,37.25,37.16,37.17,27526.0,32.6486,32.6924,32.6135,32.6222,27526.0
2019-12-13 14:50:00,37.17,37.21,37.16,37.19,16613.0,32.6222,32.6573,32.6135,32.6398,16613.0
2019-12-13 15:00:00,37.18,37.19,37.13,37.15,50590.0,32.631,32.6398,32.5871,32.6047,50590.0
2019-12-13 15:10:00,37.16,37.23,37.14,37.21,20984.0,32.6135,32.6749,32.5959,32.6573,20984.0
2019-12-13 15:20:00,37.22,37.23,37.18,37.19,31082.0,32.6661,32.6749,32.631,32.6398,31082.0
2019-12-13 15:30:00,37.19,37.21,37.09,37.12,45247.0,32.6398,32.6573,32.552,32.5783,45247.0
2019-12-13 15:40:00,37.11,37.19,37.1,37.18,51596.0,32.5696,32.6398,32.5608,32.631,51596.0
2019-12-13 15:50:00,37.18,37.2,37.11,37.11,172571.0,32.631,32.6486,32.5696,32.5696,172571.0
2019-12-16 09:30:00,37.41,37.63,37.14,37.47,35309.0,32.8329,33.0259,32.5959,32.8855,35309.0
2019-12-16 09:40:00,37.49,37.68,37.41,37.67,26605.0,32.9031,33.0698,32.8329,33.0611,26605.0
2019-12-16 09:50:00,37.65,37.75,37.57,37.58,14670.0,33.0435,33.1313,32.9733,32.9821,14670.0
2019-12-16 10:00:00,37.6,37.92,37.57,37.72,227924.0,32.9996,33.2805,32.9733,33.1049,227924.0
2019-12-16 10:10:00,37.72,37.78,37.66,37.74,19844.0,33.1049,33.1576,33.0523,33.1225,19844.0
2019-12-16 10:20:00,37.75,37.86,37.72,37.84,29055.0,33.1313,33.2278,33.1049,33.2103,29055.0
2019-12-16 10:30:00,37.85,37.9,37.8,37.85,34297.0,33.219,33.2629,33.1751,33.219,34297.0
2019-12-16 10:40:00,37.86,37.88,37.77,37.88,22320.0,33.2278,33.2454,33.1488,33.2454,22320.0
2019-12-16 10:50:00,37.89,37.91,37.79,37.83,34820.0,33.2541,33.2717,33.1664,33.2015,34820.0
2019-12-16 11:00:00,37.82,37.85,37.75,37.77,18098.0,33.1927,33.219,33.1313,33.1488,18098.0
2019-12-16 11:10:00,37.77,37.81,37.72,37.73,23072.0,33.1488,33.1839,33.1049,33.1137,23072.0
2019-12-16 11:20:00,37.73,37.8,37.72,37.8,15260.0,33.1137,33.1751,33.1049,33.1751,15260.0
2019-12-16 11:30:00,37.79,37.89,37.77,37.86,63587.0,33.1664,33.2541,33.1488,33.2278,63587.0
2019-12-16 11:40:00,37.86,37.86,37.72,37.73,20186.0,33.2278,33.2278,33.1049,33.1137,20186.0
2019-12-16 11:50:00,37.73,37.76,37.65,37.66,16493.0,33.1137,33.14,33.0435,33.0523,16493.0
2019-12-16 12:00:00,37.66,37.7,37.61,37.66,28123.0,33.0523,33.0874,33.0084,33.0523,28123.0
2019-12-16 12:10:00,37.66,37.76,37.65,37.68,17714.0,33.0523,33.14,33.0435,33.0698,17714.0
2019-12-16 12:20:00,37.68,37.74,37.67,37.68,20131.0,33.0698,33.1225,33.0611,33.0698,20131.0
2019-12-16 12:30:00,37.68,37.69,37.61,37.63,17040.0,33.0698,33.0786,33.0084,33.0259,17040.0
2019-12-16 12:40:00,37.62,37.69,37.61,37.66,21935.0,33.0172,33.0786,33.0084,33.0523,21935.0
2019-12-16 12:50:00,37.65,37.69,37.65,37.66,11444.0,33.0435,33.0786,33.0435,33.0523,11444.0
2019-12-16 13:00:00,37.66,37.68,37.62,37.63,28277.0,33.0523,33.0698,33.0172,33.0259,28277.0
2019-12-16 13:10:00,37.62,37.63,37.58,37.61,23603.0,33.0172,33.0259,32.9821,33.0084,23603.0
2019-12-16 13:20:00,37.61,37.64,37.59,37.59,26233.0,33.0084,33.0347,32.9908,32.9908,26233.0
2019-12-16 13:30:00,37.6,37.61,37.57,37.59,20519.0,32.9996,33.0084,32.9733,32.9908,20519.0
2019-12-16 13:40:00,37.59,37.61,37.53,37.55,24789.0,32.9908,33.0084,32.9382,32.9557,24789.0
2019-12-16 13:50:00,37.55,37.55,37.51,37.52,39225.0,32.9557,32.9557,32.9206,32.9294,39225.0
2019-12-16 14:00:00,37.52,37.53,37.46,37.51,16608.0,32.9294,32.9382,32.8767,32.9206,16608.0
2019-12-16 14:10:00,37.5,37.53,37.48,37.5,16401.0,32.9119,32.9382,32.8943,32.9119,16401.0
2019-12-16 14:20:00,37.5,37.52,37.47,37.49,20856.0,32.9119,32.9294,32.8855,32.9031,20856.0
2019-12-16 14:30:00,37.48,37.52,37.46,37.51,12775.0,32.8943,32.9294,32.8767,32.9206,12775.0
2019-12-16 14:40:00,37.51,37.52,37.47,37.47,18030.0,32.9206,32.9294,32.8855,32.8855,18030.0
2019-12-16 14:50:00,37.47,37.48,37.45,37.46,12047.0,32.8855,32.8943,32.868,32.8767,12047.0
2019-12-16 15:00:00,37.46,37.51,37.45,37.46,16753.0,32.8767,32.9206,32.868,32.8767,16753.0
2019-12-16 15:10:00,37.46,37.49,37.45,37.49,14715.0,32.8767,32.9031,32.868,32.9031,14715.0
2019-12-16 15:20:00,37.5,37.52,37.46,37.5,32773.0,32.9119,32.9294,32.8767,32.9119,32773.0
2019-12-16 15:30:00,37.5,37.54,37.49,37.5,48614.0,32.9119,32.947,32.9031,32.9119,48614.0
2019-12-16 15:40:00,37.51,37.52,37.49,37.5,75070.0,32.9206,32.9294,32.9031,32.9119,75070.0
2019-12-16 15:50:00,37.5,37.53,37.49,37.51,436113.0,32.9119,32.9382,32.9031,32.9206,436113.0
2019-12-17 09:30:00,37.74,37.95,37.72,37.89,48670.0,33.1225,33.3068,33.1049,33.2541,48670.0
2019-12-17 09:40:00,37.89,37.98,37.81,37.97,157677.0,33.2541,33.3331,33.1839,33.3243,157677.0
2019-12-17 09:50:00,37.96,38.33,37.96,38.29,86736.0,33.3156,33.6403,33.3156,33.6052,86736.0
2019-12-17 10:00:00,38.28,38.38,38.23,38.35,58677.0,33.5964,33.6842,33.5525,33.6579,58677.0
2019-12-17 10:10:00,38.35,38.45,38.34,38.45,26304.0,33.6579,33.7456,33.6491,33.7456,26304.0
2019-12-17 10:20:00,38.45,38.45,38.25,38.28,21835.0,33.7456,33.7456,33.5701,33.5964,21835.0
2019-12-17 10:30:00,38.27,38.39,38.24,38.33,25367.0,33.5876,33.693,33.5613,33.6403,25367.0
2019-12-17 10:40:00,38.32,38.37,38.3,38.31,35617.0,33.6315,33.6754,33.614,33.6227,35617.0
2019-12-17 10:50:00,38.3,38.35,38.28,38.33,420836.0,33.614,33.6579,33.5964,33.6403,420836.0
2019-12-17 11:00:00,38.33,38.41,38.29,38.3,124695.0,33.6403,33.7105,33.6052,33.614,124695.0
2019-12-17 11:10:00,38.29,38.4,38.24,38.31,137647.0,33.6052,33.7017,33.5613,33.6227,137647.0
2019-12-17 11:20:00,38.31,38.37,38.3,38.35,43759.0,33.6227,33.6754,33.614,33.6579,43759.0
2019-12-17 11:30:00,38.35,38.4,38.25,38.28,350683.0,33.6579,33.7017,33.5701,33.5964,350683.0
2019-12-17 11:40:00,38.28,38.31,38.25,38.29,76022.0,33.5964,33.6227,33.5701,33.6052,76022.0
2019-12-17 11:50:00,38.29,38.4,38.29,38.37,149059.0,33.6052,33.7017,33.6052,33.6754,149059.0
2019-12-17 12:00:00,38.37,38.37,38.28,38.31,437517.0,33.6754,33.6754,33.5964,33.6227,437517.0
2019-12-17 12:10:00,38.3,38.33,38.27,38.31,20022.0,33.614,33.6403,33.5876,33.6227,20022.0
2019-12-17 12:20:00,38.31,38.43,38.28,38.32,287399.0,33.6227,33.7281,33.5964,33.6315,287399.0
2019-12-17 12:30:00,38.32,38.37,38.3,38.31,16892.0,33.6315,33.6754,33.614,33.6227,16892.0
2019-12-17 12:40:00,38.31,38.34,38.2,38.2,32975.0,33.6227,33.6491,33.5262,33.5262,32975.0
2019-12-17 12:50:00,38.2,38.22,38.07,38.07,57473.0,33.5262,33.5438,33.4121,33.4121,57473.0
2019-12-17 13:00:00,38.08,38.18,38.08,38.16,49031.0,33.4209,33.5087,33.4209,33.4911,49031.0
2019-12-17 13:10:00,38.14,38.2,38.13,38.18,14049.0,33.4735,33.5262,33.4648,33.5087,14049.0
2019-12-17 13:20:00,38.18,38.21,38.11,38.12,27550.0,33.5087,33.535,33.4472,33.456,27550.0
2019-12-17 13:30:00,38.12,38.12,38.02,38.07,22118.0,33.456,33.456,33.3682,33.4121,22118.0
2019-12-17 13:40:00,38.06,38.06,37.94,37.94,47359.0,33.4033,33.4033,33.298,33.298,47359.0
2019-12-17 13:50:00,37.94,38.03,37.93,38.01,39616.0,33.298,33.377,33.2892,33.3595,39616.0
2019-12-17 14:00:00,38.0,38.0,37.88,37.91,92483.0,33.3507,33.3507,33.2454,33.2717,92483.0
2019-12-17 14:10:00,37.91,37.95,37.84,37.94,51718.0,33.2717,33.3068,33.2103,33.298,51718.0
2019-12-17 14:20:00,37.94,38.06,37.93,38.02,37659.0,33.298,33.4033,33.2892,33.3682,37659.0
2019-12-17 14:30:00,38.02,38.13,38.01,38.12,30039.0,33.3682,33.4648,33.3595,33.456,30039.0
2019-12-17 14:40:00,38.12,38.23,38.12,38.16,97041.0,33.456,33.5525,33.456,33.4911,97041.0
2019-12-17 14:50:00,38.15,38.19,38.02,38.02,67969.0,33.4823,33.5174,33.3682,33.3682,67969.0
2019-12-17 15:00:00,38.0,38.0,37.94,37.97,28355.0,33.3507,33.3507,33.298,33.3243,28355.0
2019-12-17 15:10:00,37.96,38.02,37.95,37.99,31948.0,33.3156,33.3682,33.3068,33.3419,31948.0
2019-12-17 15:20:00,37.99,38.0,37.91,37.95,50932.0,33.3419,33.3507,33.2717,33.3068,50932.0
2019-12-17 15:30:00,37.95,38.02,37.95,38.0,57941.0,33.3068,33.3682,33.3068,33.3507,57941.0
2019-12-17 15:40:00,37.99,38.04,37.91,38.0,107686.0,33.3419,33.3858,33.2717,33.3507,107686.0
2019-12-17 15:50:00,38.0,38.05,37.89,38.0,239011.0,33.3507,33.3946,33.2541,33.3507,239011.0
2019-12-18 09:30:00,38.07,38.62,38.02,38.62,28672.0,33.4121,33.8948,33.3682,33.8948,28672.0
2019-12-18 09:40:00,38.61,38.68,38.48,38.66,82053.0,33.886,33.9475,33.7719,33.9299,82053.0
2019-12-18 09:50:00,38.65,38.74,38.6,38.62,24996.0,33.9211,34.0001,33.8773,33.8948,24996.0
2019-12-18 10:00:00,38.63,38.68,38.54,38.55,66928.0,33.9036,33.9475,33.8246,33.8334,66928.0
2019-12-18 10:10:00,38.57,38.7,38.54,38.64,35831.0,33.8509,33.965,33.8246,33.9124,35831.0
2019-12-18 10:20:00,38.64,38.67,38.57,38.57,55743.0,33.9124,33.9387,33.8509,33.8509,55743.0
2019-12-18 10:30:00,38.59,38.78,38.56,38.69,164080.0,33.8685,34.0352,33.8422,33.9563,164080.0
2019-12-18 10:40:00,38.69,38.76,38.59,38.73,112259.0,33.9563,34.0177,33.8685,33.9914,112259.0
2019-12-18 10:50:00,38.74,38.77,38.64,38.7,55818.0,34.0001,34.0265,33.9124,33.965,55818.0
2019-12-18 11:00:00,38.72,38.91,38.71,38.84,212778.0,33.9826,34.1493,33.9738,34.0879,212778.0
2019-12-18 11:10:00,38.84,38.86,38.74,38.84,141940.0,34.0879,34.1055,34.0001,34.0879,141940.0
2019-12-18 11:20:00,38.84,39.03,38.82,39.02,46418.0,34.0879,34.2547,34.0703,34.2459,46418.0
2019-12-18 11:30:00,39.04,39.07,38.99,39.01,59236.0,34.2634,34.2898,34.2196,34.2371,59236.0
2019-12-18 11:40:00,39.01,39.07,38.97,39.05,38012.0,34.2371,34.2898,34.202,34.2722,38012.0
2019-12-18 11:50:00,39.05,39.07,38.97,39.02,34671.0,34.2722,34.2898,34.202,34.2459,34671.0
2019-12-18 12:00:00,39.02,39.04,38.98,39.03,53151.0,34.2459,34.2634,34.2108,34.2547,53151.0
2019-12-18 12:10:00,39.03,39.05,38.93,38.95,54550.0,34.2547,34.2722,34.1669,34.1844,54550.0
2019-12-18 12:20:00,38.95,39.02,38.91,38.96,34255.0,34.1844,34.2459,34.1493,34.1932,34255.0
2019-12-18 12:30:00,38.97,39.02,38.93,38.97,28064.0,34.202,34.2459,34.1669,34.202,28064.0
2019-12-18 12:40:00,38.97,39.04,38.96,39.0,61868.0,34.202,34.2634,34.1932,34.2283,61868.0
2019-12-18 12:50:00,39.0,39.02,38.93,39.0,29135.0,34.2283,34.2459,34.1669,34.2283,29135.0
2019-12-18 13:00:00,39.0,39.04,38.97,38.99,66697.0,34.2283,34.2634,34.202,34.2196,66697.0
2019-12-18 13:10:00,38.99,39.09,38.98,39.05,141049.0,34.2196,34.3073,34.2108,34.2722,141049.0
2019-12-18 13:20:00,39.05,39.07,39.0,39.02,61160.0,34.2722,34.2898,34.2283,34.2459,61160.0
2019-12-18 13:30:00,39.02,39.02,38.94,38.94,49599.0,34.2459,34.2459,34.1757,34.1757,49599.0
2019-12-18 13:40:00,38.94,38.99,38.91,38.91,23073.0,34.1757,34.2196,34.1493,34.1493,23073.0
2019-12-18 13:50:00,38.92,38.95,38.86,38.93,20679.0,34.1581,34.1844,34.1055,34.1669,20679.0
2019-12-18 14:00:00,38.94,38.97,38.87,38.87,28124.0,34.1757,34.202,34.1142,34.1142,28124.0
2019-12-18 14:10:00,38.87,38.91,38.86,38.87,49708.0,34.1142,34.1493,34.1055,34.1142,49708.0
2019-12-18 14:20:00,38.88,38.91,38.71,38.73,30857.0,34.123,34.1493,33.9738,33.9914,30857.0
2019-12-18 14:30:00,38.72,38.82,38.71,38.79,84233.0,33.9826,34.0703,33.9738,34.044,84233.0
2019-12-18 14:40:00,38.79,38.79,38.66,38.68,46504.0,34.044,34.044,33.9299,33.9475,46504.0
2019-12-18 14:50:00,38.68,38.68,38.57,38.59,46880.0,33.9475,33.9475,33.8509,33.8685,46880.0
2019-12-18 15:00:00,38.6,38.67,38.57,38.63,92599.0,33.8773,33.9387,33.8509,33.9036,92599.0
2019-12-18 15:10:00,38.63,38.65,38.58,38.65,87353.0,33.9036,33.9211,33.8597,33.9211,87353.0
2019-12-18 15:20:00,38.65,38.74,38.63,38.64,85248.0,33.9211,34.0001,33.9036,33.9124,85248.0
2019-12-18 15:30:00,38.64,38.74,38.64,38.73,252927.0,33.9124,34.0001,33.9124,33.9914,252927.0
2019-12-18 15:40:00,38.73,38.73,38.64,38.67,125262.0,33.9914,33.9914,33.9124,33.9387,125262.0
2019-12-18 15:50:00,38.66,38.7,38.66,38.66,143394.0,33.9299,33.965,33.9299,33.9299,143394.0
2019-12-19 09:30:00,38.78,38.89,38.44,38.81,69514.0,34.0352,34.1318,33.7368,34.0616,69514.0
2019-12-19 09:40:00,38.8,39.06,38.77,38.99,59919.0,34.0528,34.281,34.0265,34.2196,59919.0
2019-12-19 09:50:00,39.0,39.1,38.93,38.98,52606.0,34.2283,34.3161,34.1669,34.2108,52606.0
2019-12-19 10:00:00,38.98,38.98,38.72,38.86,53841.0,34.2108,34.2108,33.9826,34.1055,53841.0
2019-12-19 10:10:00,38.86,38.96,38.71,38.71,46001.0,34.1055,34.1932,33.9738,33.9738,46001.0
2019-12-19 10:20:00,38.72,38.75,38.51,38.68,65210.0,33.9826,34.0089,33.7983,33.9475,65210.0
2019-12-19 10:30:00,38.68,38.7,38.59,38.64,50214.0,33.9475,33.965,33.8685,33.9124,50214.0
2019-12-19 10:40:00,38.64,38.66,38.48,38.54,30793.0,33.9124,33.9299,33.7719,33.8246,30793.0
2019-12-19 10:50:00,38.55,38.61,38.5,38.55,70525.0,33.8334,33.886,33.7895,33.8334,70525.0
2019-12-19 11:00:00,38.56,38.74,38.53,38.71,42565.0,33.8422,34.0001,33.8158,33.9738,42565.0
2019-12-19 11:10:00,38.72,38.75,38.61,38.63,29336.0,33.9826,34.0089,33.886,33.9036,29336.0
2019-12-19 11:20:00,38.64,38.69,38.59,38.62,34947.0,33.9124,33.9563,33.8685,33.8948,34947.0
2019-12-19 11:30:00,38.61,38.66,38.59,38.6,22656.0,33.886,33.9299,33.8685,33.8773,22656.0
2019-12-19 11:40:00,38.61,38.68,38.59,38.66,16577.0,33.886,33.9475,33.8685,33.9299,16577.0
2019-12-19 11:50:00,38.66,38.73,38.64,38.69,43897.0,33.9299,33.9914,33.9124,33.9563,43897.0
2019-12-19 12:00:00,38.69,38.69,38.59,38.62,35720.0,33.9563,33.9563,33.8685,33.8948,35720.0
2019-12-19 12:10:00,38.63,38.64,38.6,38.61,31270.0,33.9036,33.9124,33.8773,33.886,31270.0
2019-12-19 12:20:00,38.61,38.69,38.6,38.68,61542.0,33.886,33.9563,33.8773,33.9475,61542.0
2019-12-19 12:30:00,38.69,38.89,38.68,38.87,124257.0,33.9563,34.1318,33.9475,34.1142,124257.0
2019-12-19 12:40:00,38.86,38.93,38.85,38.89,36235.0,34.1055,34.1669,34.0967,34.1318,36235.0
2019-12-19 12:50:00,38.91,39.03,38.89,39.03,70888.0,34.1493,34.2547,34.1318,34.2547,70888.0
2019-12-19 13:00:00,39.03,39.11,38.95,39.01,50889.0,34.2547,34.3249,34.1844,34.2371,50889.0
2019-12-19 13:10:00,39.04,39.08,39.01,39.07,29603.0,34.2634,34.2985,34.2371,34.2898,29603.0
2019-12-19 13:20:00,39.07,39.07,38.94,38.98,38333.0,34.2898,34.2898,34.1757,34.2108,38333.0
2019-12-19 13:30:00,38.98,38.99,38.92,38.94,26880.0,34.2108,34.2196,34.1581,34.1757,26880.0
2019-12-19 13:40:00,38.95,38.98,38.89,38.9,34725.0,34.1844,34.2108,34.1318,34.1406,34725.0
2019-12-19 13:50:00,38.89,38.93,38.87,38.93,23795.0,34.1318,34.1669,34.1142,34.1669,23795.0
2019-12-19 14:00:00,38.94,39.03,38.93,39.01,28186.0,34.1757,34.2547,34.1669,34.2371,28186.0
2019-12-19 14:10:00,39.0,39.08,38.97,39.08,33843.0,34.2283,34.2985,34.202,34.2985,33843.0
2019-12-19 14:20:00,39.08,39.15,39.03,39.13,48315.0,34.2985,34.36,34.2547,34.3424,48315.0
2019-12-19 14:30:00,39.14,39.32,39.08,39.28,149890.0,34.3512,34.5092,34.2985,34.4741,149890.0
2019-12-19 14:40:00,39.29,39.35,39.2,39.25,68055.0,34.4828,34.5355,34.4039,34.4477,68055.0
2019-12-19 14:50:00,39.25,39.3,39.19,39.23,59544.0,34.4477,34.4916,34.3951,34.4302,59544.0
2019-12-19 15:00:00,39.24,39.25,39.06,39.06,41526.0,34.439,34.4477,34.281,34.281,41526.0
2019-12-19 15:10:00,39.06,39.14,39.05,39.12,63865.0,34.281,34.3512,34.2722,34.3336,63865.0
2019-12-19 15:20:00,39.12,39.18,39.11,39.16,68963.0,34.3336,34.3863,34.3249,34.3688,68963.0
2019-12-19 15:30:00,39.16,39.24,39.15,39.23,83787.0,34.3688,34.439,34.36,34.4302,83787.0
2019-12-19 15:40:00,39.22,39.22,39.07,39.09,94959.0,34.4214,34.4214,34.2898,34.3073,94959.0
2019-12-19 15:50:00,39.09,39.21,39.07,39.16,222555.0,34.3073,34.4126,34.2898,34.3688,222555.0
2019-12-20 09:30:00,39.31,39.44,39.03,39.25,51279.0,34.5004,34.6145,34.2547,34.4477,51279.0
2019-12-20 09:40:00,39.3,39.88,39.3,39.49,124454.0,34.4916,35.0007,34.4916,34.6584,124454.0
2019-12-20 09:50:00,39.51,39.65,39.43,39.47,53907.0,34.6759,34.7988,34.6057,34.6408,53907.0
2019-12-20 10:00:00,39.48,39.51,39.42,39.47,78431.0,34.6496,34.6759,34.5969,34.6408,78431.0
2019-12-20 10:10:00,39.47,39.48,39.4,39.47,70611.0,34.6408,34.6496,34.5794,34.6408,70611.0
2019-12-20 10:20:00,39.48,39.51,39.37,39.44,108887.0,34.6496,34.6759,34.5531,34.6145,108887.0
2019-12-20 10:30:00,39.43,39.44,39.34,39.41,79559.0,34.6057,34.6145,34.5267,34.5882,79559.0
2019-12-20 10:40:00,39.41,39.44,39.34,39.36,192981.0,34.5882,34.6145,34.5267,34.5443,192981.0
2019-12-20 10:50:00,39.36,39.51,39.34,39.49,82235.0,34.5443,34.6759,34.5267,34.6584,82235.0
2019-12-20 11:00:00,39.49,39.53,39.43,39.44,41072.0,34.6584,34.6935,34.6057,34.6145,41072.0
2019-12-20 11:10:00,39.43,39.7,39.39,39.68,69020.0,34.6057,34.8427,34.5706,34.8251,69020.0
2019-12-20 11:20:00,39.69,39.87,39.64,39.8,163449.0,34.8339,34.9919,34.79,34.9304,163449.0
2019-12-20 11:30:00,39.8,39.8,39.73,39.76,27772.0,34.9304,34.9304,34.869,34.8953,27772.0
2019-12-20 11:40:00,39.75,39.75,39.58,39.72,44170.0,34.8866,34.8866,34.7374,34.8602,44170.0
2019-12-20 11:50:00,39.72,39.76,39.4,39.68,171670.0,34.8602,34.8953,34.5794,34.8251,171670.0
2019-12-20 12:00:00,39.67,39.73,39.59,39.72,30465.0,34.8164,34.869,34.7461,34.8602,30465.0
2019-12-20 12:10:00,39.71,39.71,39.61,39.64,25804.0,34.8515,34.8515,34.7637,34.79,25804.0
2019-12-20 12:20:00,39.64,39.73,39.63,39.7,33723.0,34.79,34.869,34.7812,34.8427,33723.0
2019-12-20 12:30:00,39.69,39.77,39.65,39.74,41468.0,34.8339,34.9041,34.7988,34.8778,41468.0
2019-12-20 12:40:00,39.73,39.95,39.7,39.88,63226.0,34.869,35.0621,34.8427,35.0007,63226.0
2019-12-20 12:50:00,39.88,39.88,39.8,39.8,68269.0,35.0007,35.0007,34.9304,34.9304,68269.0
2019-12-20 13:00:00,39.81,39.88,39.81,39.85,13152.0,34.9392,35.0007,34.9392,34.9743,13152.0
2019-12-20 13:10:00,39.85,39.89,39.83,39.86,38090.0,34.9743,35.0094,34.9568,34.9831,38090.0
2019-12-20 13:20:00,39.85,39.87,39.84,39.87,24439.0,34.9743,34.9919,34.9656,34.9919,24439.0
2019-12-20 13:30:00,39.87,39.89,39.8,39.81,53513.0,34.9919,35.0094,34.9304,34.9392,53513.0
2019-12-20 13:40:00,39.81,39.86,39.8,39.82,20018.0,34.9392,34.9831,34.9304,34.948,20018.0
2019-12-20 13:50:00,39.82,39.83,39.67,39.71,64568.0,34.948,34.9568,34.8164,34.8515,64568.0
2019-12-20 14:00:00,39.7,39.71,39.63,39.69,32356.0,34.8427,34.8515,34.7812,34.8339,32356.0
2019-12-20 14:10:00,39.69,39.71,39.59,39.63,39421.0,34.8339,34.8515,34.7461,34.7812,39421.0
2019-12-20 14:20:00,39.64,39.71,39.62,39.68,35000.0,34.79,34.8515,34.7725,34.8251,35000.0
2019-12-20 14:30:00,39.68,39.7,39.66,39.7,28660.0,34.8251,34.8427,34.8076,34.8427,28660.0
2019-12-20 14:40:00,39.7,39.78,39.67,39.78,27142.0,34.8427,34.9129,34.8164,34.9129,27142.0
2019-12-20 14:50:00,39.78,39.78,39.72,39.72,19844.0,34.9129,34.9129,34.8602,34.8602,19844.0
2019-12-20 15:00:00,39.72,39.72,39.66,39.72,30895.0,34.8602,34.8602,34.8076,34.8602,30895.0
2019-12-20 15:10:00,39.72,39.77,39.69,39.77,37984.0,34.8602,34.9041,34.8339,34.9041,37984.0
2019-12-20 15:20:00,39.76,39.76,39.69,39.71,52286.0,34.8953,34.8953,34.8339,34.8515,52286.0
2019-12-20 15:30:00,39.7,39.71,39.64,39.64,68791.0,34.8427,34.8515,34.79,34.79,68791.0
2019-12-20 15:40:00,39.65,39.65,39.56,39.63,121709.0,34.7988,34.7988,34.7198,34.7812,121709.0
2019-12-20 15:50:00,39.62,39.73,39.56,39.71,295529.0,34.7725,34.869,34.7198,34.8515,295529.0
2019-12-23 09:30:00,39.62,39.99,39.62,39.8,85323.0,34.7725,35.0972,34.7725,34.9304,85323.0
2019-12-23 09:40:00,39.8,39.91,39.75,39.79,54167.0,34.9304,35.027,34.8866,34.9217,54167.0
2019-12-23 09:50:00,39.82,39.88,39.79,39.8,28673.0,34.948,35.0007,34.9217,34.9304,28673.0
2019-12-23 10:00:00,39.81,39.93,39.73,39.93,76087.0,34.9392,35.0445,34.869,35.0445,76087.0
2019-12-23 10:10:00,39.92,39.95,39.82,39.9,37391.0,35.0358,35.0621,34.948,35.0182,37391.0
2019-12-23 10:20:00,39.9,39.92,39.84,39.89,36973.0,35.0182,35.0358,34.9656,35.0094,36973.0
2019-12-23 10:30:00,39.9,39.96,39.86,39.96,36781.0,35.0182,35.0709,34.9831,35.0709,36781.0
2019-12-23 10:40:00,39.96,40.25,39.94,40.24,57867.0,35.0709,35.3254,35.0533,35.3166,57867.0
2019-12-23 10:50:00,40.24,40.24,40.16,40.21,21282.0,35.3166,35.3166,35.2464,35.2903,21282.0
2019-12-23 11:00:00,40.21,40.23,40.14,40.21,31336.0,35.2903,35.3078,35.2288,35.2903,31336.0
2019-12-23 11:10:00,40.21,40.29,40.17,40.25,30817.0,35.2903,35.3605,35.2552,35.3254,30817.0
2019-12-23 11:20:00,40.26,40.36,40.19,40.35,32657.0,35.3342,35.4219,35.2727,35.4132,32657.0
2019-12-23 11:30:00,40.36,40.36,40.3,40.32,20199.0,35.4219,35.4219,35.3693,35.3868,20199.0
2019-12-23 11:40:00,40.33,40.45,40.33,40.39,41717.0,35.3956,35.5009,35.3956,35.4483,41717.0
2019-12-23 11:50:00,40.41,40.57,40.39,40.56,64588.0,35.4658,35.6062,35.4483,35.5975,64588.0
2019-12-23 12:00:00,40.55,40.61,40.54,40.57,46459.0,35.5887,35.6413,35.5799,35.6062,46459.0
2019-12-23 12:10:00,40.56,40.56,40.4,40.42,76202.0,35.5975,35.5975,35.457,35.4746,76202.0
2019-12-23 12:20:00,40.4,40.4,40.28,40.38,100998.0,35.457,35.457,35.3517,35.4395,100998.0
2019-12-23 12:30:00,40.4,40.41,40.32,40.37,19039.0,35.457,35.4658,35.3868,35.4307,19039.0
2019-12-23 12:40:00,40.37,40.44,40.35,40.37,40711.0,35.4307,35.4921,35.4132,35.4307,40711.0
2019-12-23 12:50:00,40.38,40.48,40.37,40.48,31374.0,35.4395,35.5272,35.4307,35.5272,31374.0
2019-12-23 13:00:00,40.48,40.48,40.43,40.48,37864.0,35.5272,35.5272,35.4834,35.5272,37864.0
2019-12-23 13:10:00,40.48,40.54,40.45,40.54,14937.0,35.5272,35.5799,35.5009,35.5799,14937.0
2019-12-23 13:20:00,40.54,40.57,40.49,40.52,32427.0,35.5799,35.6062,35.536,35.5624,32427.0
2019-12-23 13:30:00,40.52,40.52,40.44,40.51,22287.0,35.5624,35.5624,35.4921,35.5536,22287.0
2019-12-23 13:40:00,40.51,40.51,40.43,40.43,32607.0,35.5536,35.5536,35.4834,35.4834,32607.0
2019-12-23 13:50:00,40.43,40.52,40.41,40.46,38046.0,35.4834,35.5624,35.4658,35.5097,38046.0
2019-12-23 14:00:00,40.45,40.5,40.42,40.48,11653.0,35.5009,35.5448,35.4746,35.5272,11653.0
2019-12-23 14:10:00,40.48,40.56,40.44,40.55,8754.0,35.5272,35.5975,35.4921,35.5887,8754.0
2019-12-23 14:20:00,40.56,40.6,40.51,40.53,28708.0,35.5975,35.6326,35.5536,35.5711,28708.0
2019-12-23 14:30:00,40.53,40.53,40.43,40.46,30145.0,35.5711,35.5711,35.4834,35.5097,30145.0
2019-12-23 14:40:00,40.46,40.52,40.42,40.47,79593.0,35.5097,35.5624,35.4746,35.5185,79593.0
2019-12-23 14:50:00,40.47,40.49,40.41,40.43,37938.0,35.5185,35.536,35.4658,35.4834,37938.0
2019-12-23 15:00:00,40.43,40.44,40.37,40.4,35120.0,35.4834,35.4921,35.4307,35.457,35120.0
2019-12-23 15:10:00,40.4,40.41,40.28,40.29,53228.0,35.457,35.4658,35.3517,35.3605,53228.0
2019-12-23 15:20:00,40.3,40.37,40.29,40.33,37216.0,35.3693,35.4307,35.3605,35.3956,37216.0
2019-12-23 15:30:00,40.32,40.33,40.24,40.31,62165.0,35.3868,35.3956,35.3166,35.378,62165.0
2019-12-23 15:40:00,40.3,40.37,40.29,40.3,90228.0,35.3693,35.4307,35.3605,35.3693,90228.0
2019-12-23 15:50:00,40.3,40.33,40.25,40.3,205573.0,35.3693,35.3956,35.3254,35.3693,205573.0
2019-12-24 09:30:00,40.39,40.48,40.11,40.33,288410.0,35.4483,35.5272,35.2025,35.3956,288410.0
2019-12-24 09:40:00,40.33,40.45,40.25,40.4,17564.0,35.3956,35.5009,35.3254,35.457,17564.0
2019-12-24 09:50:00,40.43,40.46,40.3,40.36,39761.0,35.4834,35.5097,35.3693,35.4219,39761.0
2019-12-24 10:00:00,40.33,40.36,40.23,40.34,37833.0,35.3956,35.4219,35.3078,35.4044,37833.0
2019-12-24 10:10:00,40.35,40.35,40.21,40.23,12689.0,35.4132,35.4132,35.2903,35.3078,12689.0
2019-12-24 10:20:00,40.23,40.25,40.17,40.2,17911.0,35.3078,35.3254,35.2552,35.2815,17911.0
2019-12-24 10:30:00,40.19,40.23,40.13,40.21,18214.0,35.2727,35.3078,35.2201,35.2903,18214.0
2019-12-24 10:40:00,40.21,40.26,40.18,40.25,26758.0,35.2903,35.3342,35.264,35.3254,26758.0
2019-12-24 10:50:00,40.25,40.25,40.11,40.15,28672.0,35.3254,35.3254,35.2025,35.2376,28672.0
2019-12-24 11:00:00,40.15,40.15,40.0,40.0,36921.0,35.2376,35.2376,35.106,35.106,36921.0
2019-12-24 11:10:00,40.02,40.18,40.01,40.18,36946.0,35.1235,35.264,35.1148,35.264,36946.0
2019-12-24 11:20:00,40.18,40.23,40.17,40.18,14416.0,35.264,35.3078,35.2552,35.264,14416.0
2019-12-24 11:30:00,40.17,40.28,40.17,40.27,12031.0,35.2552,35.3517,35.2552,35.3429,12031.0
2019-12-24 11:40:00,40.27,40.27,40.22,40.23,16969.0,35.3429,35.3429,35.2991,35.3078,16969.0
2019-12-24 11:50:00,40.23,40.3,40.22,40.28,10360.0,35.3078,35.3693,35.2991,35.3517,10360.0
2019-12-24 12:00:00,40.28,40.31,40.26,40.3,19191.0,35.3517,35.378,35.3342,35.3693,19191.0
2019-12-24 12:10:00,40.29,40.32,40.25,40.25,16010.0,35.3605,35.3868,35.3254,35.3254,16010.0
2019-12-24 12:20:00,40.24,40.27,40.17,40.18,17653.0,35.3166,35.3429,35.2552,35.264,17653.0
2019-12-24 12:30:00,40.17,40.2,40.15,40.16,16805.0,35.2552,35.2815,35.2376,35.2464,16805.0
2019-12-24 12:40:00,40.16,40.24,40.16,40.23,21566.0,35.2464,35.3166,35.2464,35.3078,21566.0
2019-12-24 12:50:00,40.23,40.33,40.22,40.31,51089.0,35.3078,35.3956,35.2991,35.378,51089.0
2019-12-26 09:30:00,40.49,40.72,40.47,40.63,22751.0,35.536,35.7379,35.5185,35.6589,22751.0
2019-12-26 09:40:00,40.64,40.74,40.42,40.74,21587.0,35.6677,35.7554,35.4746,35.7554,21587.0
2019-12-26 09:50:00,40.74,40.78,40.67,40.71,27513.0,35.7554,35.7905,35.694,35.7291,27513.0
2019-12-26 10:00:00,40.71,40.79,40.68,40.74,21788.0,35.7291,35.7993,35.7028,35.7554,21788.0
2019-12-26 10:10:00,40.74,40.81,40.69,40.76,32311.0,35.7554,35.8169,35.7116,35.773,32311.0
2019-12-26 10:20:00,40.78,40.86,40.76,40.8,23598.0,35.7905,35.8608,35.773,35.8081,23598.0
2019-12-26 10:30:00,40.82,40.98,40.81,40.97,125661.0,35.8256,35.9661,35.8169,35.9573,125661.0
2019-12-26 10:40:00,40.97,41.0,40.89,40.93,40369.0,35.9573,35.9836,35.8871,35.9222,40369.0
2019-12-26 10:50:00,40.94,40.98,40.8,40.83,23462.0,35.931,35.9661,35.8081,35.8344,23462.0
2019-12-26 11:00:00,40.84,40.89,40.79,40.88,21598.0,35.8432,35.8871,35.7993,35.8783,21598.0
2019-12-26 11:10:00,40.87,41.03,40.87,40.94,21790.0,35.8695,36.01,35.8695,35.931,21790.0
2019-12-26 11:20:00,40.94,40.98,40.9,40.97,45764.0,35.931,35.9661,35.8959,35.9573,45764.0
2019-12-26 11:30:00,40.96,40.99,40.92,40.98,19547.0,35.9485,35.9748,35.9134,35.9661,19547.0
2019-12-26 11:40:00,40.98,41.08,40.98,41.05,32523.0,35.9661,36.0538,35.9661,36.0275,32523.0
2019-12-26 11:50:00,41.05,41.11,41.03,41.09,13486.0,36.0275,36.0802,36.01,36.0626,13486.0
2019-12-26 12:00:00,41.1,41.16,41.07,41.09,34001.0,36.0714,36.124,36.0451,36.0626,34001.0
2019-12-26 12:10:00,41.09,41.1,41.02,41.07,25017.0,36.0626,36.0714,36.0012,36.0451,25017.0
2019-12-26 12:20:00,41.07,41.16,41.07,41.11,22065.0,36.0451,36.124,36.0451,36.0802,22065.0
2019-12-26 12:30:00,41.11,41.15,41.08,41.1,23899.0,36.0802,36.1153,36.0538,36.0714,23899.0
2019-12-26 12:40:00,41.09,41.15,41.05,41.12,27545.0,36.0626,36.1153,36.0275,36.0889,27545.0
2019-12-26 12:50:00,41.12,41.17,41.12,41.14,25442.0,36.0889,36.1328,36.0889,36.1065,25442.0
2019-12-26 13:00:00,41.13,41.14,41.0,41.02,20497.0,36.0977,36.1065,35.9836,36.0012,20497.0
2019-12-26 13:10:00,41.01,41.02,40.97,40.97,28357.0,35.9924,36.0012,35.9573,35.9573,28357.0
2019-12-26 13:20:00,40.97,40.99,40.9,40.94,18049.0,35.9573,35.9748,35.8959,35.931,18049.0
2019-12-26 13:30:00,40.94,40.96,40.89,40.91,13982.0,35.931,35.9485,35.8871,35.9046,13982.0
2019-12-26 13:40:00,40.91,40.97,40.87,40.97,14501.0,35.9046,35.9573,35.8695,35.9573,14501.0
2019-12-26 13:50:00,40.97,40.99,40.83,40.88,16629.0,35.9573,35.9748,35.8344,35.8783,16629.0
2019-12-26 14:00:00,40.88,40.89,40.8,40.86,19123.0,35.8783,35.8871,35.8081,35.8608,19123.0
2019-12-26 14:10:00,40.86,40.88,40.77,40.82,18522.0,35.8608,35.8783,35.7818,35.8256,18522.0
2019-12-26 14:20:00,40.81,40.82,40.75,40.75,20527.0,35.8169,35.8256,35.7642,35.7642,20527.0
2019-12-26 14:30:00,40.76,40.81,40.7,40.79,28106.0,35.773,35.8169,35.7203,35.7993,28106.0
2019-12-26 14:40:00,40.81,40.81,40.72,40.77,14957.0,35.8169,35.8169,35.7379,35.7818,14957.0
2019-12-26 14:50:00,40.78,40.8,40.72,40.73,17629.0,35.7905,35.8081,35.7379,35.7467,17629.0
2019-12-26 15:00:00,40.73,40.8,40.72,40.75,14414.0,35.7467,35.8081,35.7379,35.7642,14414.0
2019-12-26 15:10:00,40.76,40.8,40.69,40.71,26806.0,35.773,35.8081,35.7116,35.7291,26806.0
2019-12-26 15:20:00,40.71,40.72,40.64,40.68,35471.0,35.7291,35.7379,35.6677,35.7028,35471.0
2019-12-26 15:30:00,40.68,40.68,40.61,40.66,27766.0,35.7028,35.7028,35.6413,35.6852,27766.0
2019-12-26 15:40:00,40.66,40.73,40.64,40.7,42677.0,35.6852,35.7467,35.6677,35.7203,42677.0
2019-12-26 15:50:00,40.7,40.73,40.63,40.7,124539.0,35.7203,35.7467,35.6589,35.7203,124539.0
2019-12-27 09:30:00,40.87,40.87,40.41,40.49,35013.0,35.8695,35.8695,35.4658,35.536,35013.0
2019-12-27 09:40:00,40.47,40.7,40.44,40.66,21792.0,35.5185,35.7203,35.4921,35.6852,21792.0
2019-12-27 09:50:00,40.64,40.68,40.34,40.34,21156.0,35.6677,35.7028,35.4044,35.4044,21156.0
2019-12-27 10:00:00,40.36,40.46,40.28,40.41,40720.0,35.4219,35.5097,35.3517,35.4658,40720.0
2019-12-27 10:10:00,40.42,40.6,40.42,40.56,68123.0,35.4746,35.6326,35.4746,35.5975,68123.0
2019-12-27 10:20:00,40.57,40.61,40.51,40.54,16949.0,35.6062,35.6413,35.5536,35.5799,16949.0
2019-12-27 10:30:00,40.56,40.62,40.46,40.52,19728.0,35.5975,35.6501,35.5097,35.5624,19728.0
2019-12-27 10:40:00,40.52,40.59,40.49,40.55,17172.0,35.5624,35.6238,35.536,35.5887,17172.0
2019-12-27 10:50:00,40.55,40.62,40.54,40.57,13569.0,35.5887,35.6501,35.5799,35.6062,13569.0
2019-12-27 11:00:00,40.58,40.79,40.56,40.77,20928.0,35.615,35.7993,35.5975,35.7818,20928.0
2019-12-27 11:10:00,40.78,40.78,40.67,40.71,14950.0,35.7905,35.7905,35.694,35.7291,14950.0
2019-12-27 11:20:00,40.72,40.74,40.63,40.67,29155.0,35.7379,35.7554,35.6589,35.694,29155.0
2019-12-27 11:30:00,40.68,40.68,40.62,40.66,12003.0,35.7028,35.7028,35.6501,35.6852,12003.0
2019-12-27 11:40:00,40.66,40.66,40.59,40.62,9331.0,35.6852,35.6852,35.6238,35.6501,9331.0
2019-12-27 11:50:00,40.63,40.81,40.63,40.8,16917.0,35.6589,35.8169,35.6589,35.8081,16917.0
2019-12-27 12:00:00,40.8,40.82,40.65,40.7,16199.0,35.8081,35.8256,35.6764,35.7203,16199.0
2019-12-27 12:10:00,40.69,40.7,40.59,40.59,15977.0,35.7116,35.7203,35.6238,35.6238,15977.0
2019-12-27 12:20:00,40.59,40.6,40.54,40.57,11770.0,35.6238,35.6326,35.5799,35.6062,11770.0
2019-12-27 12:30:00,40.57,40.59,40.54,40.58,12133.0,35.6062,35.6238,35.5799,35.615,12133.0
2019-12-27 12:40:00,40.56,40.56,40.49,40.52,25454.0,35.5975,35.5975,35.536,35.5624,25454.0
2019-12-27 12:50:00,40.53,40.54,40.49,40.52,20649.0,35.5711,35.5799,35.536,35.5624,20649.0
2019-12-27 13:00:00,40.53,40.64,40.52,40.63,10662.0,35.5711,35.6677,35.5624,35.6589,10662.0
2019-12-27 13:10:00,40.63,40.7,40.63,40.68,14153.0,35.6589,35.7203,35.6589,35.7028,14153.0
2019-12-27 13:20:00,40.69,40.7,40.65,40.68,14798.0,35.7116,35.7203,35.6764,35.7028,14798.0
2019-12-27 13:30:00,40.68,40.72,40.67,40.72,11106.0,35.7028,35.7379,35.694,35.7379,11106.0
2019-12-27 13:40:00,40.73,40.75,40.69,40.71,12026.0,35.7467,35.7642,35.7116,35.7291,12026.0
2019-12-27 13:50:00,40.71,40.72,40.69,40.7,9918.0,35.7291,35.7379,35.7116,35.7203,9918.0
2019-12-27 14:00:00,40.72,40.73,40.69,40.71,28898.0,35.7379,35.7467,35.7116,35.7291,28898.0
2019-12-27 14:10:00,40.71,40.74,40.7,40.74,11068.0,35.7291,35.7554,35.7203,35.7554,11068.0
2019-12-27 14:20:00,40.74,40.76,40.71,40.74,16731.0,35.7554,35.773,35.7291,35.7554,16731.0
2019-12-27 14:30:00,40.73,40.77,40.71,40.73,14919.0,35.7467,35.7818,35.7291,35.7467,14919.0
2019-12-27 14:40:00,40.73,40.79,40.7,40.7,13118.0,35.7467,35.7993,35.7203,35.7203,13118.0
2019-12-27 14:50:00,40.71,40.73,40.69,40.72,24391.0,35.7291,35.7467,35.7116,35.7379,24391.0
2019-12-27 15:00:00,40.71,40.72,40.69,40.72,10051.0,35.7291,35.7379,35.7116,35.7379,10051.0
2019-12-27 15:10:00,40.71,40.72,40.69,40.7,15020.0,35.7291,35.7379,35.7116,35.7203,15020.0
2019-12-27 15:20:00,40.69,40.73,40.67,40.69,24038.0,35.7116,35.7467,35.694,35.7116,24038.0
2019-12-27 15:30:00,40.69,40.74,40.68,40.71,24672.0,35.7116,35.7554,35.7028,35.7291,24672.0
2019-12-27 15:40:00,40.71,40.72,40.66,40.7,66629.0,35.7291,35.7379,35.6852,35.7203,66629.0
2019-12-27 15:50:00,40.69,40.72,40.61,40.62,158412.0,35.7116,35.7379,35.6413,35.6501,158412.0
2019-12-30 09:30:00,40.69,41.05,40.65,40.93,88352.0,35.7116,36.0275,35.6764,35.9222,88352.0
2019-12-30 09:40:00,40.97,40.98,40.8,40.82,15850.0,35.9573,35.9661,35.8081,35.8256,15850.0
2019-12-30 09:50:00,40.8,41.12,40.79,40.89,20356.0,35.8081,36.0889,35.7993,35.8871,20356.0
2019-12-30 10:00:00,40.91,40.93,40.81,40.85,24386.0,35.9046,35.9222,35.8169,35.852,24386.0
2019-12-30 10:10:00,40.87,40.88,40.73,40.74,28931.0,35.8695,35.8783,35.7467,35.7554,28931.0
2019-12-30 10:20:00,40.75,40.8,40.7,40.77,16557.0,35.7642,35.8081,35.7203,35.7818,16557.0
2019-12-30 10:30:00,40.75,40.75,40.65,40.74,29767.0,35.7642,35.7642,35.6764,35.7554,29767.0
2019-12-30 10:40:00,40.73,40.73,40.63,40.68,16400.0,35.7467,35.7467,35.6589,35.7028,16400.0
2019-12-30 10:50:00,40.68,40.77,40.67,40.71,19308.0,35.7028,35.7818,35.694,35.7291,19308.0
2019-12-30 11:00:00,40.74,40.77,40.67,40.77,22032.0,35.7554,35.7818,35.694,35.7818,22032.0
2019-12-30 11:10:00,40.78,40.86,40.78,40.83,37137.0,35.7905,35.8608,35.7905,35.8344,37137.0
2019-12-30 11:20:00,40.83,40.85,40.64,40.65,39647.0,35.8344,35.852,35.6677,35.6764,39647.0
2019-12-30 11:30:00,40.65,40.65,40.5,40.6,21755.0,35.6764,35.6764,35.5448,35.6326,21755.0
2019-12-30 11:40:00,40.6,40.62,40.52,40.59,24415.0,35.6326,35.6501,35.5624,35.6238,24415.0
2019-12-30 11:50:00,40.57,40.62,40.47,40.48,15089.0,35.6062,35.6501,35.5185,35.5272,15089.0
2019-12-30 12:00:00,40.48,40.53,40.42,40.52,10664.0,35.5272,35.5711,35.4746,35.5624,10664.0
2019-12-30 12:10:00,40.51,40.59,40.46,40.59,14242.0,35.5536,35.6238,35.5097,35.6238,14242.0
2019-12-30 12:20:00,40.58,40.65,40.54,40.62,30586.0,35.615,35.6764,35.5799,35.6501,30586.0
2019-12-30 12:30:00,40.61,40.67,40.6,40.6,12728.0,35.6413,35.694,35.6326,35.6326,12728.0
2019-12-30 12:40:00,40.61,40.63,40.5,40.5,8027.0,35.6413,35.6589,35.5448,35.5448,8027.0
2019-12-30 12:50:00,40.5,40.51,40.46,40.5,15701.0,35.5448,35.5536,35.5097,35.5448,15701.0
2019-12-30 13:00:00,40.5,40.57,40.49,40.55,17097.0,35.5448,35.6062,35.536,35.5887,17097.0
2019-12-30 13:10:00,40.56,40.56,40.5,40.51,15363.0,35.5975,35.5975,35.5448,35.5536,15363.0
2019-12-30 13:20:00,40.51,40.58,40.51,40.52,12584.0,35.5536,35.615,35.5536,35.5624,12584.0
2019-12-30 13:30:00,40.53,40.6,40.53,40.55,12706.0,35.5711,35.6326,35.5711,35.5887,12706.0
2019-12-30 13:40:00,40.54,40.57,40.5,40.53,16703.0,35.5799,35.6062,35.5448,35.5711,16703.0
2019-12-30 13:50:00,40.53,40.56,40.5,40.52,14146.0,35.5711,35.5975,35.5448,35.5624,14146.0
2019-12-30 14:00:00,40.51,40.51,40.43,40.46,12169.0,35.5536,35.5536,35.4834,35.5097,12169.0
2019-12-30 14:10:00,40.45,40.47,40.43,40.45,13795.0,35.5009,35.5185,35.4834,35.5009,13795.0
2019-12-30 14:20:00,40.46,40.46,40.35,40.36,15056.0,35.5097,35.5097,35.4132,35.4219,15056.0
2019-12-30 14:30:00,40.35,40.37,40.28,40.31,29977.0,35.4132,35.4307,35.3517,35.378,29977.0
2019-12-30 14:40:00,40.3,40.32,40.27,40.31,22969.0,35.3693,35.3868,35.3429,35.378,22969.0
2019-12-30 14:50:00,40.32,40.39,40.31,40.36,31446.0,35.3868,35.4483,35.378,35.4219,31446.0
2019-12-30 15:00:00,40.35,40.36,40.28,40.3,26950.0,35.4132,35.4219,35.3517,35.3693,26950.0
2019-12-30 15:10:00,40.3,40.33,40.24,40.27,27348.0,35.3693,35.3956,35.3166,35.3429,27348.0
2019-12-30 15:20:00,40.28,40.29,40.22,40.23,23300.0,35.3517,35.3605,35.2991,35.3078,23300.0
2019-12-30 15:30:00,40.23,40.29,40.22,40.23,33717.0,35.3078,35.3605,35.2991,35.3078,33717.0
2019-12-30 15:40:00,40.23,40.24,40.12,40.15,52115.0,35.3078,35.3166,35.2113,35.2376,52115.0
2019-12-30 15:50:00,40.14,40.22,40.11,40.22,109261.0,35.2288,35.2991,35.2025,35.2991,109261.0
2019-12-31 09:30:00,39.84,40.27,39.84,40.12,26927.0,34.9656,35.3429,34.9656,35.2113,26927.0
2019-12-31 09:40:00,40.15,40.46,40.14,40.46,32511.0,35.2376,35.5097,35.2288,35.5097,32511.0
2019-12-31 09:50:00,40.44,40.58,40.41,40.49,18831.0,35.4921,35.615,35.4658,35.536,18831.0
2019-12-31 10:00:00,40.44,40.55,40.36,40.52,15886.0,35.4921,35.5887,35.4219,35.5624,15886.0
2019-12-31 10:10:00,40.53,40.59,40.48,40.53,16797.0,35.5711,35.6238,35.5272,35.5711,16797.0
2019-12-31 10:20:00,40.52,40.6,40.43,40.48,14181.0,35.5624,35.6326,35.4834,35.5272,14181.0
2019-12-31 10:30:00,40.49,40.58,40.42,40.56,22524.0,35.536,35.615,35.4746,35.5975,22524.0
2019-12-31 10:40:00,40.55,40.56,40.46,40.53,15265.0,35.5887,35.5975,35.5097,35.5711,15265.0
2019-12-31 10:50:00,40.52,40.53,40.43,40.47,10741.0,35.5624,35.5711,35.4834,35.5185,10741.0
2019-12-31 11:00:00,40.46,40.56,40.46,40.47,32200.0,35.5097,35.5975,35.5097,35.5185,32200.0
2019-12-31 11:10:00,40.46,40.5,40.39,40.39,15376.0,35.5097,35.5448,35.4483,35.4483,15376.0
2019-12-31 11:20:00,40.38,40.48,40.35,40.44,19815.0,35.4395,35.5272,35.4132,35.4921,19815.0
2019-12-31 11:30:00,40.42,40.5,40.37,40.48,47998.0,35.4746,35.5448,35.4307,35.5272,47998.0
2019-12-31 11:40:00,40.45,40.6,40.45,40.55,22085.0,35.5009,35.6326,35.5009,35.5887,22085.0
2019-12-31 11:50:00,40.55,40.59,40.51,40.54,23334.0,35.5887,35.6238,35.5536,35.5799,23334.0
2019-12-31 12:00:00,40.54,40.57,40.5,40.54,37651.0,35.5799,35.6062,35.5448,35.5799,37651.0
2019-12-31 12:10:00,40.54,40.7,40.53,40.62,98448.0,35.5799,35.7203,35.5711,35.6501,98448.0
2019-12-31 12:20:00,40.62,40.65,40.59,40.59,15068.0,35.6501,35.6764,35.6238,35.6238,15068.0
2019-12-31 12:30:00,40.6,40.64,40.54,40.59,15717.0,35.6326,35.6677,35.5799,35.6238,15717.0
2019-12-31 12:40:00,40.59,40.6,40.55,40.58,19053.0,35.6238,35.6326,35.5887,35.615,19053.0
2019-12-31 12:50:00,40.58,40.59,40.45,40.52,27405.0,35.615,35.6238,35.5009,35.5624,27405.0
2019-12-31 13:00:00,40.51,40.57,40.48,40.57,10188.0,35.5536,35.6062,35.5272,35.6062,10188.0
2019-12-31 13:10:00,40.59,40.59,40.5,40.5,9348.0,35.6238,35.6238,35.5448,35.5448,9348.0
2019-12-31 13:20:00,40.51,40.57,40.44,40.51,66333.0,35.5536,35.6062,35.4921,35.5536,66333.0
2019-12-31 13:30:00,40.51,40.55,40.43,40.43,23019.0,35.5536,35.5887,35.4834,35.4834,23019.0
2019-12-31 13:40:00,40.44,40.49,40.42,40.48,11394.0,35.4921,35.536,35.4746,35.5272,11394.0
2019-12-31 13:50:00,40.48,40.55,40.47,40.54,11283.0,35.5272,35.5887,35.5185,35.5799,11283.0
2019-12-31 14:00:00,40.54,40.59,40.52,40.52,11889.0,35.5799,35.6238,35.5624,35.5624,11889.0
2019-12-31 14:10:00,40.5,40.52,40.47,40.5,7360.0,35.5448,35.5624,35.5185,35.5448,7360.0
2019-12-31 14:20:00,40.51,40.53,40.45,40.47,12632.0,35.5536,35.5711,35.5009,35.5185,12632.0
2019-12-31 14:30:00,40.47,40.52,40.47,40.48,12658.0,35.5185,35.5624,35.5185,35.5272,12658.0
2019-12-31 14:40:00,40.48,40.49,40.43,40.45,14845.0,35.5272,35.536,35.4834,35.5009,14845.0
2019-12-31 14:50:00,40.46,40.5,40.44,40.48,14774.0,35.5097,35.5448,35.4921,35.5272,14774.0
2019-12-31 15:00:00,40.46,40.54,40.46,40.54,29508.0,35.5097,35.5799,35.5097,35.5799,29508.0
2019-12-31 15:10:00,40.54,40.77,40.52,40.77,71015.0,35.5799,35.7818,35.5624,35.7818,71015.0
2019-12-31 15:20:00,40.77,40.85,40.66,40.8,149122.0,35.7818,35.852,35.6852,35.8081,149122.0
2019-12-31 15:30:00,40.8,40.83,40.73,40.77,170428.0,35.8081,35.8344,35.7467,35.7818,170428.0
2019-12-31 15:40:00,40.78,40.83,40.75,40.82,173050.0,35.7905,35.8344,35.7642,35.8256,173050.0
2019-12-31 15:50:00,40.82,40.88,40.78,40.81,363016.0,35.8256,35.8783,35.7905,35.8169,363016.0
2020-01-02 09:30:00,40.95,41.15,40.87,41.0,57996.0,35.9397,36.1153,35.8695,35.9836,57996.0
2020-01-02 09:40:00,41.0,41.01,40.66,40.67,26924.0,35.9836,35.9924,35.6852,35.694,26924.0
2020-01-02 09:50:00,40.66,40.74,40.58,40.71,25401.0,35.6852,35.7554,35.615,35.7291,25401.0
2020-01-02 10:00:00,40.69,40.78,40.63,40.78,15997.0,35.7116,35.7905,35.6589,35.7905,15997.0
2020-01-02 10:10:00,40.77,40.79,40.49,40.57,40670.0,35.7818,35.7993,35.536,35.6062,40670.0
2020-01-02 10:20:00,40.56,40.56,40.38,40.47,27861.0,35.5975,35.5975,35.4395,35.5185,27861.0
2020-01-02 10:30:00,40.47,40.47,40.32,40.38,13720.0,35.5185,35.5185,35.3868,35.4395,13720.0
2020-01-02 10:40:00,40.37,40.51,40.36,40.49,23474.0,35.4307,35.5536,35.4219,35.536,23474.0
2020-01-02 10:50:00,40.5,40.56,40.49,40.52,33412.0,35.5448,35.5975,35.536,35.5624,33412.0
2020-01-02 11:00:00,40.51,40.53,40.43,40.45,31344.0,35.5536,35.5711,35.4834,35.5009,31344.0
2020-01-02 11:10:00,40.45,40.47,40.41,40.41,11976.0,35.5009,35.5185,35.4658,35.4658,11976.0
2020-01-02 11:20:00,40.42,40.44,40.35,40.38,21418.0,35.4746,35.4921,35.4132,35.4395,21418.0
2020-01-02 11:30:00,40.37,40.37,40.25,40.3,16769.0,35.4307,35.4307,35.3254,35.3693,16769.0
2020-01-02 11:40:00,40.29,40.32,40.22,40.22,25641.0,35.3605,35.3868,35.2991,35.2991,25641.0
2020-01-02 11:50:00,40.23,40.4,40.22,40.4,9452.0,35.3078,35.457,35.2991,35.457,9452.0
2020-01-02 12:00:00,40.41,40.48,40.4,40.48,7060.0,35.4658,35.5272,35.457,35.5272,7060.0
2020-01-02 12:10:00,40.47,40.51,40.44,40.44,9708.0,35.5185,35.5536,35.4921,35.4921,9708.0
2020-01-02 12:20:00,40.44,40.5,40.43,40.47,11009.0,35.4921,35.5448,35.4834,35.5185,11009.0
2020-01-02 12:30:00,40.48,40.52,40.46,40.48,62828.0,35.5272,35.5624,35.5097,35.5272,62828.0
2020-01-02 12:40:00,40.47,40.52,40.41,40.46,15250.0,35.5185,35.5624,35.4658,35.5097,15250.0
2020-01-02 12:50:00,40.47,40.51,40.43,40.5,60773.0,35.5185,35.5536,35.4834,35.5448,60773.0
2020-01-02 13:00:00,40.5,40.62,40.47,40.51,133309.0,35.5448,35.6501,35.5185,35.5536,133309.0
2020-01-02 13:10:00,40.52,40.6,40.51,40.55,25770.0,35.5624,35.6326,35.5536,35.5887,25770.0
2020-01-02 13:20:00,40.54,40.57,40.5,40.57,31990.0,35.5799,35.6062,35.5448,35.6062,31990.0
2020-01-02 13:30:00,40.57,40.61,40.53,40.58,24616.0,35.6062,35.6413,35.5711,35.615,24616.0
2020-01-02 13:40:00,40.58,40.71,40.56,40.7,15436.0,35.615,35.7291,35.5975,35.7203,15436.0
2020-01-02 13:50:00,40.7,40.72,40.64,40.65,26787.0,35.7203,35.7379,35.6677,35.6764,26787.0
2020-01-02 14:00:00,40.64,40.64,40.58,40.61,18392.0,35.6677,35.6677,35.615,35.6413,18392.0
2020-01-02 14:10:00,40.62,40.64,40.54,40.57,22927.0,35.6501,35.6677,35.5799,35.6062,22927.0
2020-01-02 14:20:00,40.58,40.6,40.56,40.57,17055.0,35.615,35.6326,35.5975,35.6062,17055.0
2020-01-02 14:30:00,40.57,40.58,40.52,40.58,15363.0,35.6062,35.615,35.5624,35.615,15363.0
2020-01-02 14:40:00,40.58,40.62,40.56,40.58,26999.0,35.615,35.6501,35.5975,35.615,26999.0
2020-01-02 14:50:00,40.58,40.59,40.47,40.5,21550.0,35.615,35.6238,35.5185,35.5448,21550.0
2020-01-02 15:00:00,40.5,40.52,40.46,40.5,9837.0,35.5448,35.5624,35.5097,35.5448,9837.0
2020-01-02 15:10:00,40.5,40.55,40.49,40.51,22179.0,35.5448,35.5887,35.536,35.5536,22179.0
2020-01-02 15:20:00,40.51,40.54,40.5,40.54,22375.0,35.5536,35.5799,35.5448,35.5799,22375.0
2020-01-02 15:30:00,40.54,40.54,40.49,40.49,28227.0,35.5799,35.5799,35.536,35.536,28227.0
2020-01-02 15:40:00,40.5,40.53,40.46,40.51,43701.0,35.5448,35.5711,35.5097,35.5536,43701.0
2020-01-02 15:50:00,40.51,40.61,40.5,40.61,164595.0,35.5536,35.6413,35.5448,35.6413,164595.0
2020-01-03 09:30:00,41.01,41.22,40.88,40.96,96798.0,35.9924,36.1767,35.8783,35.9485,96798.0
2020-01-03 09:40:00,40.96,41.24,40.88,41.21,66452.0,35.9485,36.1943,35.8783,36.1679,66452.0
2020-01-03 09:50:00,41.2,41.2,41.07,41.13,74830.0,36.1592,36.1592,36.0451,36.0977,74830.0
2020-01-03 10:00:00,41.14,41.17,40.99,41.12,23791.0,36.1065,36.1328,35.9748,36.0889,23791.0
2020-01-03 10:10:00,41.14,41.18,41.05,41.08,83955.0,36.1065,36.1416,36.0275,36.0538,83955.0
2020-01-03 10:20:00,41.07,41.14,41.02,41.08,58269.0,36.0451,36.1065,36.0012,36.0538,58269.0
2020-01-03 10:30:00,41.08,41.13,40.99,41.0,57610.0,36.0538,36.0977,35.9748,35.9836,57610.0
2020-01-03 10:40:00,41.0,41.01,40.86,40.86,53960.0,35.9836,35.9924,35.8608,35.8608,53960.0
2020-01-03 10:50:00,40.86,40.86,40.75,40.79,39151.0,35.8608,35.8608,35.7642,35.7993,39151.0
2020-01-03 11:00:00,40.79,40.93,40.73,40.75,30745.0,35.7993,35.9222,35.7467,35.7642,30745.0
2020-01-03 11:10:00,40.75,40.86,40.74,40.75,17549.0,35.7642,35.8608,35.7554,35.7642,17549.0
2020-01-03 11:20:00,40.75,40.75,40.58,40.63,33378.0,35.7642,35.7642,35.615,35.6589,33378.0
2020-01-03 11:30:00,40.64,40.74,40.63,40.71,19405.0,35.6677,35.7554,35.6589,35.7291,19405.0
2020-01-03 11:40:00,40.72,40.77,40.69,40.76,15758.0,35.7379,35.7818,35.7116,35.773,15758.0
2020-01-03 11:50:00,40.76,40.77,40.68,40.72,14790.0,35.773,35.7818,35.7028,35.7379,14790.0
2020-01-03 12:00:00,40.73,40.82,40.64,40.65,55634.0,35.7467,35.8256,35.6677,35.6764,55634.0
2020-01-03 12:10:00,40.66,40.76,40.65,40.69,13091.0,35.6852,35.773,35.6764,35.7116,13091.0
2020-01-03 12:20:00,40.71,40.72,40.68,40.69,18317.0,35.7291,35.7379,35.7028,35.7116,18317.0
2020-01-03 12:30:00,40.69,40.77,40.68,40.75,91838.0,35.7116,35.7818,35.7028,35.7642,91838.0
2020-01-03 12:40:00,40.76,40.95,40.75,40.92,499116.0,35.773,35.9397,35.7642,35.9134,499116.0
2020-01-03 12:50:00,40.93,40.94,40.8,40.85,72300.0,35.9222,35.931,35.8081,35.852,72300.0
2020-01-03 13:00:00,40.86,40.92,40.84,40.9,49897.0,35.8608,35.9134,35.8432,35.8959,49897.0
2020-01-03 13:10:00,40.9,40.95,40.85,40.88,60198.0,35.8959,35.9397,35.852,35.8783,60198.0
2020-01-03 13:20:00,40.89,40.91,40.84,40.88,30116.0,35.8871,35.9046,35.8432,35.8783,30116.0
2020-01-03 13:30:00,40.87,41.01,40.85,41.01,38718.0,35.8695,35.9924,35.852,35.9924,38718.0
2020-01-03 13:40:00,41.01,41.11,40.99,41.09,50891.0,35.9924,36.0802,35.9748,36.0626,50891.0
2020-01-03 13:50:00,41.09,41.18,41.09,41.18,33360.0,36.0626,36.1416,36.0626,36.1416,33360.0
2020-01-03 14:00:00,41.19,41.25,41.09,41.2,135465.0,36.1504,36.203,36.0626,36.1592,135465.0
2020-01-03 14:10:00,41.2,41.2,41.03,41.1,83729.0,36.1592,36.1592,36.01,36.0714,83729.0
2020-01-03 14:20:00,41.09,41.14,41.04,41.06,108554.0,36.0626,36.1065,36.0187,36.0363,108554.0
2020-01-03 14:30:00,41.05,41.07,40.98,41.02,74024.0,36.0275,36.0451,35.9661,36.0012,74024.0
2020-01-03 14:40:00,41.02,41.05,40.94,40.95,56124.0,36.0012,36.0275,35.931,35.9397,56124.0
2020-01-03 14:50:00,40.97,41.01,40.94,40.95,24680.0,35.9573,35.9924,35.931,35.9397,24680.0
2020-01-03 15:00:00,40.96,41.06,40.95,40.97,47061.0,35.9485,36.0363,35.9397,35.9573,47061.0
2020-01-03 15:10:00,40.98,41.01,40.95,40.96,58747.0,35.9661,35.9924,35.9397,35.9485,58747.0
2020-01-03 15:20:00,40.97,41.02,40.94,40.98,52553.0,35.9573,36.0012,35.931,35.9661,52553.0
2020-01-03 15:30:00,40.98,41.01,40.94,40.97,58339.0,35.9661,35.9924,35.931,35.9573,58339.0
2020-01-03 15:40:00,40.97,41.17,40.96,41.08,120356.0,35.9573,36.1328,35.9485,36.0538,120356.0
2020-01-03 15:50:00,41.08,41.23,41.07,41.23,248388.0,36.0538,36.1855,36.0451,36.1855,248388.0
2020-01-06 09:30:00,41.18,41.62,41.1,41.59,36333.0,36.1416,36.5278,36.0714,36.5014,36333.0
2020-01-06 09:40:00,41.55,41.74,41.47,41.69,37099.0,36.4663,36.6331,36.3961,36.5892,37099.0
2020-01-06 09:50:00,41.7,41.8,41.54,41.56,104674.0,36.598,36.6857,36.4576,36.4751,104674.0
2020-01-06 10:00:00,41.54,41.68,41.52,41.65,28573.0,36.4576,36.5804,36.44,36.5541,28573.0
2020-01-06 10:10:00,41.65,41.76,41.59,41.7,29604.0,36.5541,36.6506,36.5014,36.598,29604.0
2020-01-06 10:20:00,41.69,41.77,41.6,41.69,19014.0,36.5892,36.6594,36.5102,36.5892,19014.0
2020-01-06 10:30:00,41.7,41.72,41.6,41.68,53381.0,36.598,36.6155,36.5102,36.5804,53381.0
2020-01-06 10:40:00,41.69,41.69,41.58,41.62,43813.0,36.5892,36.5892,36.4927,36.5278,43813.0
2020-01-06 10:50:00,41.6,41.69,41.58,41.67,55913.0,36.5102,36.5892,36.4927,36.5717,55913.0
2020-01-06 11:00:00,41.68,41.69,41.6,41.62,18186.0,36.5804,36.5892,36.5102,36.5278,18186.0
2020-01-06 11:10:00,41.62,41.76,41.61,41.76,30317.0,36.5278,36.6506,36.519,36.6506,30317.0
2020-01-06 11:20:00,41.75,41.82,41.71,41.78,13732.0,36.6419,36.7033,36.6068,36.6682,13732.0
2020-01-06 11:30:00,41.78,41.89,41.77,41.88,36376.0,36.6682,36.7647,36.6594,36.756,36376.0
2020-01-06 11:40:00,41.88,41.9,41.81,41.9,30383.0,36.756,36.7735,36.6945,36.7735,30383.0
2020-01-06 11:50:00,41.91,41.98,41.89,41.91,31001.0,36.7823,36.8437,36.7647,36.7823,31001.0
2020-01-06 12:00:00,41.91,41.97,41.88,41.95,26188.0,36.7823,36.8349,36.756,36.8174,26188.0
2020-01-06 12:10:00,41.95,42.05,41.75,41.75,108263.0,36.8174,36.9052,36.6419,36.6419,108263.0
2020-01-06 12:20:00,41.75,41.8,41.69,41.7,29662.0,36.6419,36.6857,36.5892,36.598,29662.0
2020-01-06 12:30:00,41.71,41.74,41.67,41.67,11810.0,36.6068,36.6331,36.5717,36.5717,11810.0
2020-01-06 12:40:00,41.67,41.74,41.67,41.71,17821.0,36.5717,36.6331,36.5717,36.6068,17821.0
2020-01-06 12:50:00,41.71,41.74,41.68,41.72,20001.0,36.6068,36.6331,36.5804,36.6155,20001.0
2020-01-06 13:00:00,41.72,41.77,41.7,41.76,33421.0,36.6155,36.6594,36.598,36.6506,33421.0
2020-01-06 13:10:00,41.77,41.77,41.71,41.72,16998.0,36.6594,36.6594,36.6068,36.6155,16998.0
2020-01-06 13:20:00,41.72,41.74,41.69,41.73,26545.0,36.6155,36.6331,36.5892,36.6243,26545.0
2020-01-06 13:30:00,41.75,41.76,41.73,41.74,62027.0,36.6419,36.6506,36.6243,36.6331,62027.0
2020-01-06 13:40:00,41.74,41.82,41.73,41.81,23368.0,36.6331,36.7033,36.6243,36.6945,23368.0
2020-01-06 13:50:00,41.81,41.85,41.78,41.84,30873.0,36.6945,36.7296,36.6682,36.7209,30873.0
2020-01-06 14:00:00,41.83,41.91,41.82,41.89,21551.0,36.7121,36.7823,36.7033,36.7647,21551.0
2020-01-06 14:10:00,41.9,42.0,41.89,42.0,20819.0,36.7735,36.8613,36.7647,36.8613,20819.0
2020-01-06 14:20:00,41.99,42.01,41.89,41.96,46285.0,36.8525,36.8701,36.7647,36.8262,46285.0
2020-01-06 14:30:00,41.95,41.96,41.91,41.96,23217.0,36.8174,36.8262,36.7823,36.8262,23217.0
2020-01-06 14:40:00,41.95,42.03,41.95,42.01,42303.0,36.8174,36.8876,36.8174,36.8701,42303.0
2020-01-06 14:50:00,42.01,42.05,41.98,42.05,42389.0,36.8701,36.9052,36.8437,36.9052,42389.0
2020-01-06 15:00:00,42.05,42.13,42.03,42.05,47722.0,36.9052,36.9754,36.8876,36.9052,47722.0
2020-01-06 15:10:00,42.04,42.1,42.0,42.02,38691.0,36.8964,36.949,36.8613,36.8788,38691.0
2020-01-06 15:20:00,42.02,42.07,41.96,42.06,35329.0,36.8788,36.9227,36.8262,36.9139,35329.0
2020-01-06 15:30:00,42.06,42.06,41.75,41.82,51836.0,36.9139,36.9139,36.6419,36.7033,51836.0
2020-01-06 15:40:00,41.82,41.89,41.8,41.85,32567.0,36.7033,36.7647,36.6857,36.7296,32567.0
2020-01-06 15:50:00,41.86,41.91,41.82,41.88,165860.0,36.7384,36.7823,36.7033,36.756,165860.0
2020-01-07 09:30:00,41.69,41.91,41.62,41.76,48886.0,36.5892,36.7823,36.5278,36.6506,48886.0
2020-01-07 09:40:00,41.74,41.78,41.52,41.59,18497.0,36.6331,36.6682,36.44,36.5014,18497.0
2020-01-07 09:50:00,41.59,41.62,41.47,41.57,17664.0,36.5014,36.5278,36.3961,36.4839,17664.0
2020-01-07 10:00:00,41.57,41.62,41.43,41.55,26326.0,36.4839,36.5278,36.361,36.4663,26326.0
2020-01-07 10:10:00,41.54,41.71,41.5,41.71,35720.0,36.4576,36.6068,36.4225,36.6068,35720.0
2020-01-07 10:20:00,41.73,41.82,41.72,41.82,9733.0,36.6243,36.7033,36.6155,36.7033,9733.0
2020-01-07 10:30:00,41.85,41.92,41.77,41.92,20439.0,36.7296,36.7911,36.6594,36.7911,20439.0
2020-01-07 10:40:00,41.92,41.99,41.9,41.99,19530.0,36.7911,36.8525,36.7735,36.8525,19530.0
2020-01-07 10:50:00,41.98,42.0,41.88,41.93,23007.0,36.8437,36.8613,36.756,36.7998,23007.0
2020-01-07 11:00:00,41.91,41.97,41.88,41.97,16222.0,36.7823,36.8349,36.756,36.8349,16222.0
2020-01-07 11:10:00,41.96,41.99,41.83,41.93,23242.0,36.8262,36.8525,36.7121,36.7998,23242.0
2020-01-07 11:20:00,41.93,41.93,41.84,41.91,15518.0,36.7998,36.7998,36.7209,36.7823,15518.0
2020-01-07 11:30:00,41.9,41.92,41.82,41.86,13906.0,36.7735,36.7911,36.7033,36.7384,13906.0
2020-01-07 11:40:00,41.86,41.91,41.82,41.83,35256.0,36.7384,36.7823,36.7033,36.7121,35256.0
2020-01-07 11:50:00,41.83,41.83,41.72,41.79,11553.0,36.7121,36.7121,36.6155,36.677,11553.0
2020-01-07 12:00:00,41.79,41.79,41.66,41.73,19194.0,36.677,36.677,36.5629,36.6243,19194.0
2020-01-07 12:10:00,41.73,41.83,41.72,41.82,16094.0,36.6243,36.7121,36.6155,36.7033,16094.0
2020-01-07 12:20:00,41.82,41.86,41.78,41.78,17630.0,36.7033,36.7384,36.6682,36.6682,17630.0
2020-01-07 12:30:00,41.78,41.87,41.76,41.86,16708.0,36.6682,36.7472,36.6506,36.7384,16708.0
2020-01-07 12:40:00,41.87,41.87,41.81,41.84,16483.0,36.7472,36.7472,36.6945,36.7209,16483.0
2020-01-07 12:50:00,41.84,41.92,41.83,41.88,11907.0,36.7209,36.7911,36.7121,36.756,11907.0
2020-01-07 13:00:00,41.88,41.97,41.88,41.97,13645.0,36.756,36.8349,36.756,36.8349,13645.0
2020-01-07 13:10:00,41.98,42.02,41.96,41.98,14858.0,36.8437,36.8788,36.8262,36.8437,14858.0
2020-01-07 13:20:00,41.98,41.98,41.93,41.95,8322.0,36.8437,36.8437,36.7998,36.8174,8322.0
2020-01-07 13:30:00,41.95,41.97,41.93,41.97,6772.0,36.8174,36.8349,36.7998,36.8349,6772.0
2020-01-07 13:40:00,41.97,41.99,41.9,41.94,13507.0,36.8349,36.8525,36.7735,36.8086,13507.0
2020-01-07 13:50:00,41.94,41.97,41.93,41.93,14516.0,36.8086,36.8349,36.7998,36.7998,14516.0
2020-01-07 14:00:00,41.94,41.94,41.83,41.85,16356.0,36.8086,36.8086,36.7121,36.7296,16356.0
2020-01-07 14:10:00,41.85,41.9,41.82,41.9,9337.0,36.7296,36.7735,36.7033,36.7735,9337.0
2020-01-07 14:20:00,41.91,41.93,41.88,41.91,24099.0,36.7823,36.7998,36.756,36.7823,24099.0
2020-01-07 14:30:00,41.91,41.91,41.87,41.88,20746.0,36.7823,36.7823,36.7472,36.756,20746.0
2020-01-07 14:40:00,41.88,41.89,41.81,41.83,13825.0,36.756,36.7647,36.6945,36.7121,13825.0
2020-01-07 14:50:00,41.84,41.88,41.83,41.86,14925.0,36.7209,36.756,36.7121,36.7384,14925.0
2020-01-07 15:00:00,41.86,41.91,41.85,41.9,27067.0,36.7384,36.7823,36.7296,36.7735,27067.0
2020-01-07 15:10:00,41.9,41.93,41.88,41.93,16877.0,36.7735,36.7998,36.756,36.7998,16877.0
2020-01-07 15:20:00,41.93,41.95,41.88,41.91,23804.0,36.7998,36.8174,36.756,36.7823,23804.0
2020-01-07 15:30:00,41.9,41.92,41.87,41.89,37604.0,36.7735,36.7911,36.7472,36.7647,37604.0
2020-01-07 15:40:00,41.9,41.93,41.88,41.91,48170.0,36.7735,36.7998,36.756,36.7823,48170.0
2020-01-07 15:50:00,41.91,41.97,41.88,41.96,189466.0,36.7823,36.8349,36.756,36.8262,189466.0
2020-01-08 09:30:00,41.85,41.85,41.19,41.47,140516.0,36.7296,36.7296,36.1504,36.3961,140516.0
2020-01-08 09:40:00,41.45,41.56,41.34,41.42,53349.0,36.3786,36.4751,36.282,36.3522,53349.0
2020-01-08 09:50:00,41.43,41.51,41.32,41.32,70628.0,36.361,36.4312,36.2645,36.2645,70628.0
2020-01-08 10:00:00,41.33,41.39,41.13,41.18,49755.0,36.2732,36.3259,36.0977,36.1416,49755.0
2020-01-08 10:10:00,41.17,41.17,40.85,40.92,91947.0,36.1328,36.1328,35.852,35.9134,91947.0
2020-01-08 10:20:00,40.92,41.0,40.54,40.63,67315.0,35.9134,35.9836,35.5799,35.6589,67315.0
2020-01-08 10:30:00,40.62,40.63,40.36,40.58,131711.0,35.6501,35.6589,35.4219,35.615,131711.0
2020-01-08 10:40:00,40.58,40.63,40.42,40.51,44621.0,35.615,35.6589,35.4746,35.5536,44621.0
2020-01-08 10:50:00,40.52,40.57,40.45,40.56,39356.0,35.5624,35.6062,35.5009,35.5975,39356.0
2020-01-08 11:00:00,40.57,40.69,40.51,40.65,21853.0,35.6062,35.7116,35.5536,35.6764,21853.0
2020-01-08 11:10:00,40.66,40.66,40.52,40.55,25915.0,35.6852,35.6852,35.5624,35.5887,25915.0
2020-01-08 11:20:00,40.55,40.58,40.4,40.41,37688.0,35.5887,35.615,35.457,35.4658,37688.0
2020-01-08 11:30:00,40.42,40.46,40.34,40.44,23104.0,35.4746,35.5097,35.4044,35.4921,23104.0
2020-01-08 11:40:00,40.45,40.47,40.15,40.17,35151.0,35.5009,35.5185,35.2376,35.2552,35151.0
2020-01-08 11:50:00,40.15,40.15,39.89,40.12,101799.0,35.2376,35.2376,35.0094,35.2113,101799.0
2020-01-08 12:00:00,40.11,40.27,40.08,40.2,94323.0,35.2025,35.3429,35.1762,35.2815,94323.0
2020-01-08 12:10:00,40.19,40.21,40.13,40.2,28829.0,35.2727,35.2903,35.2201,35.2815,28829.0
2020-01-08 12:20:00,40.21,40.26,40.14,40.16,45061.0,35.2903,35.3342,35.2288,35.2464,45061.0
2020-01-08 12:30:00,40.16,40.29,40.14,40.2,44167.0,35.2464,35.3605,35.2288,35.2815,44167.0
2020-01-08 12:40:00,40.2,40.25,40.16,40.2,30300.0,35.2815,35.3254,35.2464,35.2815,30300.0
2020-01-08 12:50:00,40.19,40.24,40.12,40.18,34873.0,35.2727,35.3166,35.2113,35.264,34873.0
2020-01-08 13:00:00,40.19,40.2,40.11,40.13,28206.0,35.2727,35.2815,35.2025,35.2201,28206.0
2020-01-08 13:10:00,40.12,40.12,40.02,40.06,39036.0,35.2113,35.2113,35.1235,35.1586,39036.0
2020-01-08 13:20:00,40.06,40.06,39.79,39.84,66192.0,35.1586,35.1586,34.9217,34.9656,66192.0
2020-01-08 13:30:00,39.84,39.86,39.72,39.74,54942.0,34.9656,34.9831,34.8602,34.8778,54942.0
2020-01-08 13:40:00,39.74,39.91,39.66,39.86,79144.0,34.8778,35.027,34.8076,34.9831,79144.0
2020-01-08 13:50:00,39.86,39.86,39.7,39.75,44748.0,34.9831,34.9831,34.8427,34.8866,44748.0
2020-01-08 14:00:00,39.76,39.87,39.75,39.85,38660.0,34.8953,34.9919,34.8866,34.9743,38660.0
2020-01-08 14:10:00,39.86,39.86,39.67,39.67,84008.0,34.9831,34.9831,34.8164,34.8164,84008.0
2020-01-08 14:20:00,39.68,39.7,39.54,39.65,78893.0,34.8251,34.8427,34.7023,34.7988,78893.0
2020-01-08 14:30:00,39.65,39.67,39.55,39.58,83434.0,34.7988,34.8164,34.711,34.7374,83434.0
2020-01-08 14:40:00,39.58,39.61,39.46,39.56,56220.0,34.7374,34.7637,34.632,34.7198,56220.0
2020-01-08 14:50:00,39.55,39.69,39.53,39.69,48727.0,34.711,34.8339,34.6935,34.8339,48727.0
2020-01-08 15:00:00,39.69,39.77,39.68,39.7,41177.0,34.8339,34.9041,34.8251,34.8427,41177.0
2020-01-08 15:10:00,39.71,39.75,39.68,39.71,76303.0,34.8515,34.8866,34.8251,34.8515,76303.0
2020-01-08 15:20:00,39.71,39.75,39.63,39.64,76540.0,34.8515,34.8866,34.7812,34.79,76540.0
2020-01-08 15:30:00,39.64,39.71,39.57,39.58,136977.0,34.79,34.8515,34.7286,34.7374,136977.0
2020-01-08 15:40:00,39.58,39.6,39.44,39.48,107371.0,34.7374,34.7549,34.6145,34.6496,107371.0
2020-01-08 15:50:00,39.49,39.65,39.48,39.6,338473.0,34.6584,34.7988,34.6496,34.7549,338473.0
2020-01-09 09:30:00,39.52,39.69,39.28,39.38,44066.0,34.6847,34.8339,34.4741,34.5618,44066.0
2020-01-09 09:40:00,39.41,39.48,39.33,39.47,25836.0,34.5882,34.6496,34.518,34.6408,25836.0
2020-01-09 09:50:00,39.5,39.61,39.42,39.46,43749.0,34.6672,34.7637,34.5969,34.632,43749.0
2020-01-09 10:00:00,39.45,39.51,39.23,39.25,61679.0,34.6233,34.6759,34.4302,34.4477,61679.0
2020-01-09 10:10:00,39.23,39.24,39.13,39.16,41273.0,34.4302,34.439,34.3424,34.3688,41273.0
2020-01-09 10:20:00,39.16,39.34,39.14,39.33,68306.0,34.3688,34.5267,34.3512,34.518,68306.0
2020-01-09 10:30:00,39.34,39.53,39.33,39.53,40226.0,34.5267,34.6935,34.518,34.6935,40226.0
2020-01-09 10:40:00,39.54,39.58,39.44,39.55,42275.0,34.7023,34.7374,34.6145,34.711,42275.0
2020-01-09 10:50:00,39.55,39.73,39.54,39.73,50598.0,34.711,34.869,34.7023,34.869,50598.0
2020-01-09 11:00:00,39.72,39.79,39.67,39.75,63485.0,34.8602,34.9217,34.8164,34.8866,63485.0
2020-01-09 11:10:00,39.75,39.92,39.75,39.89,51885.0,34.8866,35.0358,34.8866,35.0094,51885.0
2020-01-09 11:20:00,39.88,40.01,39.84,39.98,30757.0,35.0007,35.1148,34.9656,35.0884,30757.0
2020-01-09 11:30:00,39.99,40.16,39.97,40.14,32866.0,35.0972,35.2464,35.0796,35.2288,32866.0
2020-01-09 11:40:00,40.13,40.22,40.08,40.16,39107.0,35.2201,35.2991,35.1762,35.2464,39107.0
2020-01-09 11:50:00,40.16,40.27,40.15,40.22,32169.0,35.2464,35.3429,35.2376,35.2991,32169.0
2020-01-09 12:00:00,40.22,40.37,40.19,40.32,39757.0,35.2991,35.4307,35.2727,35.3868,39757.0
2020-01-09 12:10:00,40.32,40.32,40.07,40.09,41377.0,35.3868,35.3868,35.1674,35.185,41377.0
2020-01-09 12:20:00,40.1,40.18,40.05,40.07,66897.0,35.1937,35.264,35.1499,35.1674,66897.0
2020-01-09 12:30:00,40.09,40.11,39.97,39.98,26907.0,35.185,35.2025,35.0796,35.0884,26907.0
2020-01-09 12:40:00,39.96,39.97,39.9,39.97,35710.0,35.0709,35.0796,35.0182,35.0796,35710.0
2020-01-09 12:50:00,39.98,40.02,39.87,39.91,110932.0,35.0884,35.1235,34.9919,35.027,110932.0
2020-01-09 13:00:00,39.92,40.0,39.84,39.85,35802.0,35.0358,35.106,34.9656,34.9743,35802.0
2020-01-09 13:10:00,39.9,39.94,39.87,39.93,19761.0,35.0182,35.0533,34.9919,35.0445,19761.0
2020-01-09 13:20:00,39.93,40.03,39.89,40.01,22828.0,35.0445,35.1323,35.0094,35.1148,22828.0
2020-01-09 13:30:00,40.01,40.06,39.95,40.06,17209.0,35.1148,35.1586,35.0621,35.1586,17209.0
2020-01-09 13:40:00,40.04,40.1,40.03,40.08,46919.0,35.1411,35.1937,35.1323,35.1762,46919.0
2020-01-09 13:50:00,40.08,40.11,40.06,40.1,24484.0,35.1762,35.2025,35.1586,35.1937,24484.0
2020-01-09 14:00:00,40.1,40.13,40.03,40.13,17530.0,35.1937,35.2201,35.1323,35.2201,17530.0
2020-01-09 14:10:00,40.14,40.15,40.11,40.14,12077.0,35.2288,35.2376,35.2025,35.2288,12077.0
2020-01-09 14:20:00,40.15,40.29,40.14,40.27,35490.0,35.2376,35.3605,35.2288,35.3429,35490.0
2020-01-09 14:30:00,40.27,40.28,40.19,40.2,74938.0,35.3429,35.3517,35.2727,35.2815,74938.0
2020-01-09 14:40:00,40.19,40.37,40.19,40.3,42792.0,35.2727,35.4307,35.2727,35.3693,42792.0
2020-01-09 14:50:00,40.3,40.33,40.24,40.31,41130.0,35.3693,35.3956,35.3166,35.378,41130.0
2020-01-09 15:00:00,40.3,40.33,40.26,40.27,35422.0,35.3693,35.3956,35.3342,35.3429,35422.0
2020-01-09 15:10:00,40.28,40.31,40.25,40.27,44531.0,35.3517,35.378,35.3254,35.3429,44531.0
2020-01-09 15:20:00,40.27,40.3,40.26,40.27,22683.0,35.3429,35.3693,35.3342,35.3429,22683.0
2020-01-09 15:30:00,40.28,40.32,40.25,40.28,48400.0,35.3517,35.3868,35.3254,35.3517,48400.0
2020-01-09 15:40:00,40.27,40.35,40.24,40.29,133317.0,35.3429,35.4132,35.3166,35.3605,133317.0
2020-01-09 15:50:00,40.29,40.37,40.24,40.37,192874.0,35.3605,35.4307,35.3166,35.4307,192874.0
2020-01-10 09:30:00,40.0,40.13,39.66,39.67,135034.0,35.106,35.2201,34.8076,34.8164,135034.0
2020-01-10 09:40:00,39.75,40.12,39.75,40.08,93339.0,34.8866,35.2113,34.8866,35.1762,93339.0
2020-01-10 09:50:00,40.07,40.31,40.05,40.27,57364.0,35.1674,35.378,35.1499,35.3429,57364.0
2020-01-10 10:00:00,40.26,40.28,40.14,40.17,32172.0,35.3342,35.3517,35.2288,35.2552,32172.0
2020-01-10 10:10:00,40.18,40.2,40.11,40.18,15309.0,35.264,35.2815,35.2025,35.264,15309.0
2020-01-10 10:20:00,40.18,40.27,40.14,40.19,19486.0,35.264,35.3429,35.2288,35.2727,19486.0
2020-01-10 10:30:00,40.19,40.2,40.11,40.17,17728.0,35.2727,35.2815,35.2025,35.2552,17728.0
2020-01-10 10:40:00,40.19,40.24,40.12,40.12,36928.0,35.2727,35.3166,35.2113,35.2113,36928.0
2020-01-10 10:50:00,40.11,40.18,40.07,40.15,24312.0,35.2025,35.264,35.1674,35.2376,24312.0
2020-01-10 11:00:00,40.15,40.17,40.05,40.15,116802.0,35.2376,35.2552,35.1499,35.2376,116802.0
2020-01-10 11:10:00,40.16,40.19,40.08,40.08,15879.0,35.2464,35.2727,35.1762,35.1762,15879.0
2020-01-10 11:20:00,40.08,40.14,40.06,40.07,13712.0,35.1762,35.2288,35.1586,35.1674,13712.0
2020-01-10 11:30:00,40.07,40.16,40.06,40.13,73718.0,35.1674,35.2464,35.1586,35.2201,73718.0
2020-01-10 11:40:00,40.14,40.14,39.92,39.94,28309.0,35.2288,35.2288,35.0358,35.0533,28309.0
2020-01-10 11:50:00,39.92,40.03,39.9,40.02,18777.0,35.0358,35.1323,35.0182,35.1235,18777.0
2020-01-10 12:00:00,40.01,40.01,39.84,39.84,97926.0,35.1148,35.1148,34.9656,34.9656,97926.0
2020-01-10 12:10:00,39.84,39.85,39.8,39.83,16884.0,34.9656,34.9743,34.9304,34.9568,16884.0
2020-01-10 12:20:00,39.83,39.91,39.82,39.88,21638.0,34.9568,35.027,34.948,35.0007,21638.0
2020-01-10 12:30:00,39.89,39.92,39.83,39.89,13718.0,35.0094,35.0358,34.9568,35.0094,13718.0
2020-01-10 12:40:00,39.9,39.94,39.86,39.94,30925.0,35.0182,35.0533,34.9831,35.0533,30925.0
2020-01-10 12:50:00,39.94,39.95,39.87,39.87,65314.0,35.0533,35.0621,34.9919,34.9919,65314.0
2020-01-10 13:00:00,39.85,39.89,39.8,39.88,14666.0,34.9743,35.0094,34.9304,35.0007,14666.0
2020-01-10 13:10:00,39.88,40.0,39.88,39.93,22976.0,35.0007,35.106,35.0007,35.0445,22976.0
2020-01-10 13:20:00,39.92,40.01,39.91,40.0,29085.0,35.0358,35.1148,35.027,35.106,29085.0
2020-01-10 13:30:00,39.99,40.01,39.91,39.91,105535.0,35.0972,35.1148,35.027,35.027,105535.0
2020-01-10 13:40:00,39.91,39.94,39.87,39.93,14216.0,35.027,35.0533,34.9919,35.0445,14216.0
2020-01-10 13:50:00,39.93,39.94,39.9,39.93,17118.0,35.0445,35.0533,35.0182,35.0445,17118.0
2020-01-10 14:00:00,39.92,39.96,39.92,39.95,11662.0,35.0358,35.0709,35.0358,35.0621,11662.0
2020-01-10 14:10:00,39.95,39.95,39.77,39.78,65782.0,35.0621,35.0621,34.9041,34.9129,65782.0
2020-01-10 14:20:00,39.78,39.78,39.71,39.73,30099.0,34.9129,34.9129,34.8515,34.869,30099.0
2020-01-10 14:30:00,39.73,39.86,39.73,39.82,26868.0,34.869,34.9831,34.869,34.948,26868.0
2020-01-10 14:40:00,39.82,39.85,39.77,39.77,13148.0,34.948,34.9743,34.9041,34.9041,13148.0
2020-01-10 14:50:00,39.77,39.83,39.77,39.83,15156.0,34.9041,34.9568,34.9041,34.9568,15156.0
2020-01-10 15:00:00,39.82,39.83,39.72,39.74,21685.0,34.948,34.9568,34.8602,34.8778,21685.0
2020-01-10 15:10:00,39.75,39.8,39.74,39.76,21047.0,34.8866,34.9304,34.8778,34.8953,21047.0
2020-01-10 15:20:00,39.75,39.77,39.73,39.73,19523.0,34.8866,34.9041,34.869,34.869,19523.0
2020-01-10 15:30:00,39.74,39.75,39.63,39.63,71802.0,34.8778,34.8866,34.7812,34.7812,71802.0
2020-01-10 15:40:00,39.64,39.78,39.61,39.78,90230.0,34.79,34.9129,34.7637,34.9129,90230.0
2020-01-10 15:50:00,39.79,39.82,39.64,39.65,189605.0,34.9217,34.948,34.79,34.7988,189605.0
2020-01-13 09:30:00,39.65,39.69,39.25,39.26,38678.0,34.7988,34.8339,34.4477,34.4565,38678.0
2020-01-13 09:40:00,39.24,39.4,39.18,39.28,34855.0,34.439,34.5794,34.3863,34.4741,34855.0
2020-01-13 09:50:00,39.24,39.35,39.2,39.34,15078.0,34.439,34.5355,34.4039,34.5267,15078.0
2020-01-13 10:00:00,39.35,39.36,39.11,39.12,76415.0,34.5355,34.5443,34.3249,34.3336,76415.0
2020-01-13 10:10:00,39.11,39.15,39.01,39.07,24019.0,34.3249,34.36,34.2371,34.2898,24019.0
2020-01-13 10:20:00,39.1,39.24,39.08,39.17,22369.0,34.3161,34.439,34.2985,34.3775,22369.0
2020-01-13 10:30:00,39.18,39.46,39.17,39.45,35804.0,34.3863,34.632,34.3775,34.6233,35804.0
2020-01-13 10:40:00,39.48,39.78,39.48,39.75,31291.0,34.6496,34.9129,34.6496,34.8866,31291.0
2020-01-13 10:50:00,39.76,39.91,39.75,39.84,32152.0,34.8953,35.027,34.8866,34.9656,32152.0
2020-01-13 11:00:00,39.85,40.01,39.83,39.96,33317.0,34.9743,35.1148,34.9568,35.0709,33317.0
2020-01-13 11:10:00,39.94,40.01,39.92,39.96,33128.0,35.0533,35.1148,35.0358,35.0709,33128.0
2020-01-13 11:20:00,39.97,39.97,39.81,39.86,29334.0,35.0796,35.0796,34.9392,34.9831,29334.0
2020-01-13 11:30:00,39.91,39.98,39.87,39.9,28487.0,35.027,35.0884,34.9919,35.0182,28487.0
2020-01-13 11:40:00,39.9,40.03,39.89,39.98,33617.0,35.0182,35.1323,35.0094,35.0884,33617.0
2020-01-13 11:50:00,39.99,40.03,39.89,39.92,33281.0,35.0972,35.1323,35.0094,35.0358,33281.0
2020-01-13 12:00:00,39.92,39.96,39.81,39.89,57218.0,35.0358,35.0709,34.9392,35.0094,57218.0
2020-01-13 12:10:00,39.89,39.9,39.81,39.83,59715.0,35.0094,35.0182,34.9392,34.9568,59715.0
2020-01-13 12:20:00,39.84,39.85,39.74,39.75,15365.0,34.9656,34.9743,34.8778,34.8866,15365.0
2020-01-13 12:30:00,39.74,39.76,39.69,39.72,10307.0,34.8778,34.8953,34.8339,34.8602,10307.0
2020-01-13 12:40:00,39.71,39.79,39.66,39.73,67843.0,34.8515,34.9217,34.8076,34.869,67843.0
2020-01-13 12:50:00,39.74,39.87,39.74,39.79,23831.0,34.8778,34.9919,34.8778,34.9217,23831.0
2020-01-13 13:00:00,39.78,39.9,39.78,39.85,15786.0,34.9129,35.0182,34.9129,34.9743,15786.0
2020-01-13 13:10:00,39.85,39.88,39.8,39.82,22854.0,34.9743,35.0007,34.9304,34.948,22854.0
2020-01-13 13:20:00,39.82,39.85,39.77,39.78,15638.0,34.948,34.9743,34.9041,34.9129,15638.0
2020-01-13 13:30:00,39.79,39.9,39.79,39.9,44203.0,34.9217,35.0182,34.9217,35.0182,44203.0
2020-01-13 13:40:00,39.9,40.1,39.88,40.06,75604.0,35.0182,35.1937,35.0007,35.1586,75604.0
2020-01-13 13:50:00,40.05,40.09,40.0,40.0,12114.0,35.1499,35.185,35.106,35.106,12114.0
2020-01-13 14:00:00,40.0,40.05,39.99,40.0,23876.0,35.106,35.1499,35.0972,35.106,23876.0
2020-01-13 14:10:00,39.99,40.08,39.98,40.03,24573.0,35.0972,35.1762,35.0884,35.1323,24573.0
2020-01-13 14:20:00,40.02,40.13,40.02,40.13,18611.0,35.1235,35.2201,35.1235,35.2201,18611.0
2020-01-13 14:30:00,40.13,40.16,40.08,40.12,33056.0,35.2201,35.2464,35.1762,35.2113,33056.0
2020-01-13 14:40:00,40.13,40.17,40.12,40.12,31897.0,35.2201,35.2552,35.2113,35.2113,31897.0
2020-01-13 14:50:00,40.12,40.15,40.07,40.12,60628.0,35.2113,35.2376,35.1674,35.2113,60628.0
2020-01-13 15:00:00,40.12,40.13,40.07,40.13,45175.0,35.2113,35.2201,35.1674,35.2201,45175.0
2020-01-13 15:10:00,40.13,40.18,40.09,40.09,19232.0,35.2201,35.264,35.185,35.185,19232.0
2020-01-13 15:20:00,40.09,40.09,39.96,39.97,33996.0,35.185,35.185,35.0709,35.0796,33996.0
2020-01-13 15:30:00,39.97,40.08,39.95,40.07,37077.0,35.0796,35.1762,35.0621,35.1674,37077.0
2020-01-13 15:40:00,40.07,40.12,40.06,40.12,51254.0,35.1674,35.2113,35.1586,35.2113,51254.0
2020-01-13 15:50:00,40.11,40.17,40.08,40.14,219150.0,35.2025,35.2552,35.1762,35.2288,219150.0
2020-01-14 09:30:00,40.4,40.51,40.18,40.41,39380.0,35.457,35.5536,35.264,35.4658,39380.0
2020-01-14 09:40:00,40.45,40.64,40.37,40.6,30569.0,35.5009,35.6677,35.4307,35.6326,30569.0
2020-01-14 09:50:00,40.63,40.84,40.63,40.83,26611.0,35.6589,35.8432,35.6589,35.8344,26611.0
2020-01-14 10:00:00,40.83,40.87,40.75,40.8,35216.0,35.8344,35.8695,35.7642,35.8081,35216.0
2020-01-14 10:10:00,40.8,40.81,40.67,40.7,24391.0,35.8081,35.8169,35.694,35.7203,24391.0
2020-01-14 10:20:00,40.69,40.76,40.57,40.76,25860.0,35.7116,35.773,35.6062,35.773,25860.0
2020-01-14 10:30:00,40.75,40.84,40.69,40.83,18787.0,35.7642,35.8432,35.7116,35.8344,18787.0
2020-01-14 10:40:00,40.83,40.91,40.77,40.88,15078.0,35.8344,35.9046,35.7818,35.8783,15078.0
2020-01-14 10:50:00,40.89,40.99,40.87,40.98,16362.0,35.8871,35.9748,35.8695,35.9661,16362.0
2020-01-14 11:00:00,40.98,41.03,40.87,41.03,64712.0,35.9661,36.01,35.8695,36.01,64712.0
2020-01-14 11:10:00,41.03,41.1,41.01,41.1,12813.0,36.01,36.0714,35.9924,36.0714,12813.0
2020-01-14 11:20:00,41.1,41.19,40.96,41.0,37296.0,36.0714,36.1504,35.9485,35.9836,37296.0
2020-01-14 11:30:00,40.99,41.05,40.96,41.03,14885.0,35.9748,36.0275,35.9485,36.01,14885.0
2020-01-14 11:40:00,41.02,41.03,40.94,40.94,9619.0,36.0012,36.01,35.931,35.931,9619.0
2020-01-14 11:50:00,40.94,40.96,40.85,40.86,15132.0,35.931,35.9485,35.852,35.8608,15132.0
2020-01-14 12:00:00,40.86,40.92,40.85,40.91,21132.0,35.8608,35.9134,35.852,35.9046,21132.0
2020-01-14 12:10:00,40.91,40.95,40.89,40.94,10336.0,35.9046,35.9397,35.8871,35.931,10336.0
2020-01-14 12:20:00,40.94,40.95,40.91,40.94,6090.0,35.931,35.9397,35.9046,35.931,6090.0
2020-01-14 12:30:00,40.95,40.97,40.92,40.95,12192.0,35.9397,35.9573,35.9134,35.9397,12192.0
2020-01-14 12:40:00,40.96,40.96,40.86,40.88,21317.0,35.9485,35.9485,35.8608,35.8783,21317.0
2020-01-14 12:50:00,40.88,41.0,40.88,40.96,14211.0,35.8783,35.9836,35.8783,35.9485,14211.0
2020-01-14 13:00:00,40.96,40.96,40.87,40.91,10935.0,35.9485,35.9485,35.8695,35.9046,10935.0
2020-01-14 13:10:00,40.91,41.0,40.9,40.99,15958.0,35.9046,35.9836,35.8959,35.9748,15958.0
2020-01-14 13:20:00,41.0,41.04,41.0,41.01,10004.0,35.9836,36.0187,35.9836,35.9924,10004.0
2020-01-14 13:30:00,41.01,41.02,40.81,40.93,25720.0,35.9924,36.0012,35.8169,35.9222,25720.0
2020-01-14 13:40:00,40.93,40.94,40.83,40.83,17460.0,35.9222,35.931,35.8344,35.8344,17460.0
2020-01-14 13:50:00,40.83,40.85,40.81,40.81,9335.0,35.8344,35.852,35.8169,35.8169,9335.0
2020-01-14 14:00:00,40.83,40.85,40.68,40.68,16220.0,35.8344,35.852,35.7028,35.7028,16220.0
2020-01-14 14:10:00,40.7,40.72,40.58,40.72,29481.0,35.7203,35.7379,35.615,35.7379,29481.0
2020-01-14 14:20:00,40.72,40.81,40.71,40.8,14067.0,35.7379,35.8169,35.7291,35.8081,14067.0
2020-01-14 14:30:00,40.8,40.86,40.77,40.83,16927.0,35.8081,35.8608,35.7818,35.8344,16927.0
2020-01-14 14:40:00,40.83,40.91,40.82,40.89,16110.0,35.8344,35.9046,35.8256,35.8871,16110.0
2020-01-14 14:50:00,40.9,40.9,40.8,40.8,12759.0,35.8959,35.8959,35.8081,35.8081,12759.0
2020-01-14 15:00:00,40.82,40.84,40.78,40.8,14411.0,35.8256,35.8432,35.7905,35.8081,14411.0
2020-01-14 15:10:00,40.8,40.81,40.77,40.81,18968.0,35.8081,35.8169,35.7818,35.8169,18968.0
2020-01-14 15:20:00,40.81,40.85,40.79,40.8,18900.0,35.8169,35.852,35.7993,35.8081,18900.0
2020-01-14 15:30:00,40.8,40.96,40.78,40.93,79800.0,35.8081,35.9485,35.7905,35.9222,79800.0
2020-01-14 15:40:00,40.93,40.98,40.8,40.8,65707.0,35.9222,35.9661,35.8081,35.8081,65707.0
2020-01-14 15:50:00,40.8,40.9,40.76,40.9,225360.0,35.8081,35.8959,35.773,35.8959,225360.0
2020-01-15 09:30:00,40.88,40.9,40.67,40.75,32833.0,35.8783,35.8959,35.694,35.7642,32833.0
2020-01-15 09:40:00,40.73,41.05,40.73,41.04,43090.0,35.7467,36.0275,35.7467,36.0187,43090.0
2020-01-15 09:50:00,41.04,41.13,40.96,41.02,20956.0,36.0187,36.0977,35.9485,36.0012,20956.0
2020-01-15 10:00:00,41.01,41.14,40.99,41.14,17926.0,35.9924,36.1065,35.9748,36.1065,17926.0
2020-01-15 10:10:00,41.15,41.18,40.99,41.02,17143.0,36.1153,36.1416,35.9748,36.0012,17143.0
2020-01-15 10:20:00,41.04,41.14,40.98,41.14,24909.0,36.0187,36.1065,35.9661,36.1065,24909.0
2020-01-15 10:30:00,41.16,41.17,40.89,40.94,21253.0,36.124,36.1328,35.8871,35.931,21253.0
2020-01-15 10:40:00,40.94,41.01,40.92,41.0,30626.0,35.931,35.9924,35.9134,35.9836,30626.0
2020-01-15 10:50:00,40.99,41.0,40.9,40.95,9639.0,35.9748,35.9836,35.8959,35.9397,9639.0
2020-01-15 11:00:00,40.94,41.12,40.94,41.11,11076.0,35.931,36.0889,35.931,36.0802,11076.0
2020-01-15 11:10:00,41.1,41.1,40.86,40.9,97539.0,36.0714,36.0714,35.8608,35.8959,97539.0
2020-01-15 11:20:00,40.9,41.02,40.85,40.91,56389.0,35.8959,36.0012,35.852,35.9046,56389.0
2020-01-15 11:30:00,40.91,41.09,40.89,41.08,24532.0,35.9046,36.0626,35.8871,36.0538,24532.0
2020-01-15 11:40:00,41.11,41.13,41.01,41.09,41159.0,36.0802,36.0977,35.9924,36.0626,41159.0
2020-01-15 11:50:00,41.09,41.1,40.89,40.91,29245.0,36.0626,36.0714,35.8871,35.9046,29245.0
2020-01-15 12:00:00,40.91,40.95,40.88,40.95,8619.0,35.9046,35.9397,35.8783,35.9397,8619.0
2020-01-15 12:10:00,40.95,40.98,40.88,40.88,18216.0,35.9397,35.9661,35.8783,35.8783,18216.0
2020-01-15 12:20:00,40.88,40.9,40.85,40.86,12974.0,35.8783,35.8959,35.852,35.8608,12974.0
2020-01-15 12:30:00,40.86,40.93,40.86,40.92,13391.0,35.8608,35.9222,35.8608,35.9134,13391.0
2020-01-15 12:40:00,40.91,40.95,40.85,40.87,8392.0,35.9046,35.9397,35.852,35.8695,8392.0
2020-01-15 12:50:00,40.86,40.89,40.84,40.84,25905.0,35.8608,35.8871,35.8432,35.8432,25905.0
2020-01-15 13:00:00,40.85,40.93,40.85,40.91,28820.0,35.852,35.9222,35.852,35.9046,28820.0
2020-01-15 13:10:00,40.91,40.92,40.86,40.88,27443.0,35.9046,35.9134,35.8608,35.8783,27443.0
2020-01-15 13:20:00,40.88,40.9,40.84,40.9,8119.0,35.8783,35.8959,35.8432,35.8959,8119.0
2020-01-15 13:30:00,40.88,40.91,40.85,40.87,7001.0,35.8783,35.9046,35.852,35.8695,7001.0
2020-01-15 13:40:00,40.87,40.91,40.86,40.9,7740.0,35.8695,35.9046,35.8608,35.8959,7740.0
2020-01-15 13:50:00,40.91,40.91,40.8,40.86,6906.0,35.9046,35.9046,35.8081,35.8608,6906.0
2020-01-15 14:00:00,40.84,40.87,40.81,40.87,7644.0,35.8432,35.8695,35.8169,35.8695,7644.0
2020-01-15 14:10:00,40.87,40.9,40.86,40.88,7802.0,35.8695,35.8959,35.8608,35.8783,7802.0
2020-01-15 14:20:00,40.88,40.9,40.82,40.86,12249.0,35.8783,35.8959,35.8256,35.8608,12249.0
2020-01-15 14:30:00,40.85,40.87,40.81,40.85,9749.0,35.852,35.8695,35.8169,35.852,9749.0
2020-01-15 14:40:00,40.85,40.86,40.81,40.83,11594.0,35.852,35.8608,35.8169,35.8344,11594.0
2020-01-15 14:50:00,40.83,40.85,40.81,40.81,8848.0,35.8344,35.852,35.8169,35.8169,8848.0
2020-01-15 15:00:00,40.82,40.82,40.71,40.77,30831.0,35.8256,35.8256,35.7291,35.7818,30831.0
2020-01-15 15:10:00,40.76,40.83,40.72,40.8,30042.0,35.773,35.8344,35.7379,35.8081,30042.0
2020-01-15 15:20:00,40.8,40.8,40.69,40.73,27918.0,35.8081,35.8081,35.7116,35.7467,27918.0
2020-01-15 15:30:00,40.73,40.78,40.69,40.76,39497.0,35.7467,35.7905,35.7116,35.773,39497.0
2020-01-15 15:40:00,40.77,40.79,40.74,40.74,65172.0,35.7818,35.7993,35.7554,35.7554,65172.0
2020-01-15 15:50:00,40.75,40.85,40.72,40.84,153687.0,35.7642,35.852,35.7379,35.8432,153687.0
2020-01-16 09:30:00,41.17,41.67,41.03,41.58,65839.0,36.1328,36.5717,36.01,36.4927,65839.0
2020-01-16 09:40:00,41.59,41.74,41.25,41.25,58281.0,36.5014,36.6331,36.203,36.203,58281.0
2020-01-16 09:50:00,41.29,41.48,41.27,41.42,41155.0,36.2381,36.4049,36.2206,36.3522,41155.0
2020-01-16 10:00:00,41.43,41.5,41.24,41.46,126412.0,36.361,36.4225,36.1943,36.3873,126412.0
2020-01-16 10:10:00,41.44,41.44,41.24,41.28,40737.0,36.3698,36.3698,36.1943,36.2294,40737.0
2020-01-16 10:20:00,41.27,41.34,41.23,41.28,20958.0,36.2206,36.282,36.1855,36.2294,20958.0
2020-01-16 10:30:00,41.3,41.35,41.28,41.29,18395.0,36.2469,36.2908,36.2294,36.2381,18395.0
2020-01-16 10:40:00,41.3,41.35,41.13,41.13,13385.0,36.2469,36.2908,36.0977,36.0977,13385.0
2020-01-16 10:50:00,41.13,41.2,41.11,41.11,14997.0,36.0977,36.1592,36.0802,36.0802,14997.0
2020-01-16 11:00:00,41.13,41.29,41.11,41.25,24875.0,36.0977,36.2381,36.0802,36.203,24875.0
2020-01-16 11:10:00,41.27,41.35,41.17,41.34,17042.0,36.2206,36.2908,36.1328,36.282,17042.0
2020-01-16 11:20:00,41.35,41.39,41.29,41.39,20373.0,36.2908,36.3259,36.2381,36.3259,20373.0
2020-01-16 11:30:00,41.39,41.48,41.35,41.48,48955.0,36.3259,36.4049,36.2908,36.4049,48955.0
2020-01-16 11:40:00,41.48,41.5,41.41,41.42,31897.0,36.4049,36.4225,36.3435,36.3522,31897.0
2020-01-16 11:50:00,41.42,41.48,41.38,41.4,25229.0,36.3522,36.4049,36.3171,36.3347,25229.0
2020-01-16 12:00:00,41.4,41.47,41.36,41.37,11789.0,36.3347,36.3961,36.2996,36.3084,11789.0
2020-01-16 12:10:00,41.38,41.43,41.37,41.37,11604.0,36.3171,36.361,36.3084,36.3084,11604.0
2020-01-16 12:20:00,41.37,41.37,41.18,41.22,38344.0,36.3084,36.3084,36.1416,36.1767,38344.0
2020-01-16 12:30:00,41.22,41.36,41.19,41.34,18742.0,36.1767,36.2996,36.1504,36.282,18742.0
2020-01-16 12:40:00,41.33,41.37,41.29,41.35,12310.0,36.2732,36.3084,36.2381,36.2908,12310.0
2020-01-16 12:50:00,41.35,41.41,41.34,41.38,11057.0,36.2908,36.3435,36.282,36.3171,11057.0
2020-01-16 13:00:00,41.39,41.39,41.28,41.31,15165.0,36.3259,36.3259,36.2294,36.2557,15165.0
2020-01-16 13:10:00,41.32,41.33,41.29,41.3,13079.0,36.2645,36.2732,36.2381,36.2469,13079.0
2020-01-16 13:20:00,41.29,41.37,41.29,41.31,15174.0,36.2381,36.3084,36.2381,36.2557,15174.0
2020-01-16 13:30:00,41.31,41.38,41.3,41.37,10638.0,36.2557,36.3171,36.2469,36.3084,10638.0
2020-01-16 13:40:00,41.37,41.43,41.36,41.4,13991.0,36.3084,36.361,36.2996,36.3347,13991.0
2020-01-16 13:50:00,41.41,41.45,41.37,41.38,10536.0,36.3435,36.3786,36.3084,36.3171,10536.0
2020-01-16 14:00:00,41.38,41.38,41.24,41.3,32876.0,36.3171,36.3171,36.1943,36.2469,32876.0
2020-01-16 14:10:00,41.3,41.37,41.29,41.37,11694.0,36.2469,36.3084,36.2381,36.3084,11694.0
2020-01-16 14:20:00,41.36,41.37,41.3,41.34,13512.0,36.2996,36.3084,36.2469,36.282,13512.0
2020-01-16 14:30:00,41.38,41.39,41.33,41.34,15929.0,36.3171,36.3259,36.2732,36.282,15929.0
2020-01-16 14:40:00,41.34,41.34,41.23,41.27,23446.0,36.282,36.282,36.1855,36.2206,23446.0
2020-01-16 14:50:00,41.27,41.28,41.18,41.19,20692.0,36.2206,36.2294,36.1416,36.1504,20692.0
2020-01-16 15:00:00,41.19,41.25,41.17,41.18,13217.0,36.1504,36.203,36.1328,36.1416,13217.0
2020-01-16 15:10:00,41.17,41.24,41.14,41.23,21547.0,36.1328,36.1943,36.1065,36.1855,21547.0
2020-01-16 15:20:00,41.23,41.24,41.18,41.18,13517.0,36.1855,36.1943,36.1416,36.1416,13517.0
2020-01-16 15:30:00,41.19,41.19,41.13,41.16,30969.0,36.1504,36.1504,36.0977,36.124,30969.0
2020-01-16 15:40:00,41.16,41.17,41.06,41.06,33779.0,36.124,36.1328,36.0363,36.0363,33779.0
2020-01-16 15:50:00,41.06,41.26,41.06,41.25,132769.0,36.0363,36.2118,36.0363,36.203,132769.0
2020-01-17 09:30:00,41.35,41.37,41.0,41.07,31237.0,36.2908,36.3084,35.9836,36.0451,31237.0
2020-01-17 09:40:00,41.08,41.36,41.07,41.28,19615.0,36.0538,36.2996,36.0451,36.2294,19615.0
2020-01-17 09:50:00,41.3,41.37,41.11,41.17,46295.0,36.2469,36.3084,36.0802,36.1328,46295.0
2020-01-17 10:00:00,41.17,41.37,41.17,41.25,20831.0,36.1328,36.3084,36.1328,36.203,20831.0
2020-01-17 10:10:00,41.27,41.37,41.2,41.21,36939.0,36.2206,36.3084,36.1592,36.1679,36939.0
2020-01-17 10:20:00,41.2,41.3,41.15,41.29,18610.0,36.1592,36.2469,36.1153,36.2381,18610.0
2020-01-17 10:30:00,41.31,41.4,41.27,41.38,27324.0,36.2557,36.3347,36.2206,36.3171,27324.0
2020-01-17 10:40:00,41.34,41.43,41.34,41.43,9641.0,36.282,36.361,36.282,36.361,9641.0
2020-01-17 10:50:00,41.43,41.51,41.43,41.51,14727.0,36.361,36.4312,36.361,36.4312,14727.0
2020-01-17 11:00:00,41.5,41.53,41.46,41.48,13522.0,36.4225,36.4488,36.3873,36.4049,13522.0
2020-01-17 11:10:00,41.46,41.47,41.38,41.41,15665.0,36.3873,36.3961,36.3171,36.3435,15665.0
2020-01-17 11:20:00,41.42,41.46,41.38,41.4,28751.0,36.3522,36.3873,36.3171,36.3347,28751.0
2020-01-17 11:30:00,41.36,41.43,41.34,41.43,21586.0,36.2996,36.361,36.282,36.361,21586.0
2020-01-17 11:40:00,41.45,41.46,41.4,41.46,13084.0,36.3786,36.3873,36.3347,36.3873,13084.0
2020-01-17 11:50:00,41.46,41.46,41.4,41.43,11623.0,36.3873,36.3873,36.3347,36.361,11623.0
2020-01-17 12:00:00,41.42,41.43,41.37,41.39,9234.0,36.3522,36.361,36.3084,36.3259,9234.0
2020-01-17 12:10:00,41.39,41.4,41.35,41.39,10482.0,36.3259,36.3347,36.2908,36.3259,10482.0
2020-01-17 12:20:00,41.4,41.41,41.37,41.39,5925.0,36.3347,36.3435,36.3084,36.3259,5925.0
2020-01-17 12:30:00,41.38,41.46,41.37,41.42,10655.0,36.3171,36.3873,36.3084,36.3522,10655.0
2020-01-17 12:40:00,41.4,41.44,41.39,41.43,9831.0,36.3347,36.3698,36.3259,36.361,9831.0
2020-01-17 12:50:00,41.43,41.47,41.42,41.46,11118.0,36.361,36.3961,36.3522,36.3873,11118.0
2020-01-17 13:00:00,41.45,41.45,41.4,41.43,12355.0,36.3786,36.3786,36.3347,36.361,12355.0
2020-01-17 13:10:00,41.43,41.44,41.34,41.38,26698.0,36.361,36.3698,36.282,36.3171,26698.0
2020-01-17 13:20:00,41.37,41.4,41.34,41.39,36973.0,36.3084,36.3347,36.282,36.3259,36973.0
2020-01-17 13:30:00,41.39,41.41,41.37,41.4,10130.0,36.3259,36.3435,36.3084,36.3347,10130.0
2020-01-17 13:40:00,41.4,41.49,41.4,41.45,12735.0,36.3347,36.4137,36.3347,36.3786,12735.0
2020-01-17 13:50:00,41.45,41.45,41.39,41.4,9334.0,36.3786,36.3786,36.3259,36.3347,9334.0
2020-01-17 14:00:00,41.4,41.43,41.38,41.43,7945.0,36.3347,36.361,36.3171,36.361,7945.0
2020-01-17 14:10:00,41.42,41.45,41.4,41.44,17910.0,36.3522,36.3786,36.3347,36.3698,17910.0
2020-01-17 14:20:00,41.44,41.54,41.42,41.51,26127.0,36.3698,36.4576,36.3522,36.4312,26127.0
2020-01-17 14:30:00,41.51,41.54,41.49,41.54,19133.0,36.4312,36.4576,36.4137,36.4576,19133.0
2020-01-17 14:40:00,41.54,41.55,41.51,41.52,9953.0,36.4576,36.4663,36.4312,36.44,9953.0
2020-01-17 14:50:00,41.51,41.52,41.44,41.47,26652.0,36.4312,36.44,36.3698,36.3961,26652.0
2020-01-17 15:00:00,41.49,41.56,41.49,41.52,17205.0,36.4137,36.4751,36.4137,36.44,17205.0
2020-01-17 15:10:00,41.52,41.55,41.51,41.54,22170.0,36.44,36.4663,36.4312,36.4576,22170.0
2020-01-17 15:20:00,41.54,41.54,41.41,41.41,45337.0,36.4576,36.4576,36.3435,36.3435,45337.0
2020-01-17 15:30:00,41.41,41.42,41.35,41.35,37209.0,36.3435,36.3522,36.2908,36.2908,37209.0
2020-01-17 15:40:00,41.34,41.44,41.33,41.4,39829.0,36.282,36.3698,36.2732,36.3347,39829.0
2020-01-17 15:50:00,41.4,41.42,41.25,41.3,222015.0,36.3347,36.3522,36.203,36.2469,222015.0
2020-01-21 09:30:00,40.88,41.13,40.85,40.96,41025.0,35.8783,36.0977,35.852,35.9485,41025.0
2020-01-21 09:40:00,41.02,41.02,40.79,40.9,50334.0,36.0012,36.0012,35.7993,35.8959,50334.0
2020-01-21 09:50:00,40.9,40.93,40.8,40.83,17603.0,35.8959,35.9222,35.8081,35.8344,17603.0
2020-01-21 10:00:00,40.85,41.05,40.79,41.04,25294.0,35.852,36.0275,35.7993,36.0187,25294.0
2020-01-21 10:10:00,41.04,41.07,40.89,40.94,47081.0,36.0187,36.0451,35.8871,35.931,47081.0
2020-01-21 10:20:00,40.93,41.0,40.88,40.97,29068.0,35.9222,35.9836,35.8783,35.9573,29068.0
2020-01-21 10:30:00,40.94,40.99,40.88,40.97,79647.0,35.931,35.9748,35.8783,35.9573,79647.0
2020-01-21 10:40:00,40.98,41.0,40.79,40.82,58255.0,35.9661,35.9836,35.7993,35.8256,58255.0
2020-01-21 10:50:00,40.82,40.9,40.77,40.77,72644.0,35.8256,35.8959,35.7818,35.7818,72644.0
2020-01-21 11:00:00,40.76,40.81,40.71,40.71,16299.0,35.773,35.8169,35.7291,35.7291,16299.0
2020-01-21 11:10:00,40.71,40.78,40.7,40.76,14698.0,35.7291,35.7905,35.7203,35.773,14698.0
2020-01-21 11:20:00,40.75,40.77,40.69,40.7,15126.0,35.7642,35.7818,35.7116,35.7203,15126.0
2020-01-21 11:30:00,40.7,40.73,40.62,40.67,11687.0,35.7203,35.7467,35.6501,35.694,11687.0
2020-01-21 11:40:00,40.64,40.72,40.64,40.72,11918.0,35.6677,35.7379,35.6677,35.7379,11918.0
2020-01-21 11:50:00,40.72,40.75,40.72,40.73,23978.0,35.7379,35.7642,35.7379,35.7467,23978.0
2020-01-21 12:00:00,40.74,40.75,40.65,40.68,18354.0,35.7554,35.7642,35.6764,35.7028,18354.0
2020-01-21 12:10:00,40.68,40.69,40.62,40.66,15688.0,35.7028,35.7116,35.6501,35.6852,15688.0
2020-01-21 12:20:00,40.66,40.67,40.58,40.58,23267.0,35.6852,35.694,35.615,35.615,23267.0
2020-01-21 12:30:00,40.59,40.68,40.59,40.65,10111.0,35.6238,35.7028,35.6238,35.6764,10111.0
2020-01-21 12:40:00,40.64,40.65,40.48,40.5,58116.0,35.6677,35.6764,35.5272,35.5448,58116.0
2020-01-21 12:50:00,40.49,40.49,40.42,40.43,53214.0,35.536,35.536,35.4746,35.4834,53214.0
2020-01-21 13:00:00,40.43,40.51,40.42,40.49,16236.0,35.4834,35.5536,35.4746,35.536,16236.0
2020-01-21 13:10:00,40.48,40.5,40.38,40.4,15069.0,35.5272,35.5448,35.4395,35.457,15069.0
2020-01-21 13:20:00,40.39,40.4,40.33,40.37,14292.0,35.4483,35.457,35.3956,35.4307,14292.0
2020-01-21 13:30:00,40.37,40.39,40.28,40.28,21295.0,35.4307,35.4483,35.3517,35.3517,21295.0
2020-01-21 13:40:00,40.28,40.3,40.23,40.23,15146.0,35.3517,35.3693,35.3078,35.3078,15146.0
2020-01-21 13:50:00,40.23,40.29,40.17,40.2,19889.0,35.3078,35.3605,35.2552,35.2815,19889.0
2020-01-21 14:00:00,40.2,40.24,40.14,40.17,21108.0,35.2815,35.3166,35.2288,35.2552,21108.0
2020-01-21 14:10:00,40.18,40.24,40.18,40.22,16828.0,35.264,35.3166,35.264,35.2991,16828.0
2020-01-21 14:20:00,40.22,40.24,40.15,40.22,27589.0,35.2991,35.3166,35.2376,35.2991,27589.0
2020-01-21 14:30:00,40.2,40.33,40.2,40.33,33996.0,35.2815,35.3956,35.2815,35.3956,33996.0
2020-01-21 14:40:00,40.33,40.45,40.33,40.41,27026.0,35.3956,35.5009,35.3956,35.4658,27026.0
2020-01-21 14:50:00,40.4,40.46,40.34,40.43,25929.0,35.457,35.5097,35.4044,35.4834,25929.0
2020-01-21 15:00:00,40.44,40.48,40.4,40.46,29197.0,35.4921,35.5272,35.457,35.5097,29197.0
2020-01-21 15:10:00,40.45,40.5,40.42,40.43,18122.0,35.5009,35.5448,35.4746,35.4834,18122.0
2020-01-21 15:20:00,40.43,40.43,40.37,40.38,19229.0,35.4834,35.4834,35.4307,35.4395,19229.0
2020-01-21 15:30:00,40.38,40.4,40.27,40.27,31989.0,35.4395,35.457,35.3429,35.3429,31989.0
2020-01-21 15:40:00,40.27,40.3,40.21,40.21,45598.0,35.3429,35.3693,35.2903,35.2903,45598.0
2020-01-21 15:50:00,40.2,40.27,40.17,40.2,161696.0,35.2815,35.3429,35.2552,35.2815,161696.0
2020-01-22 09:30:00,40.22,40.32,39.99,40.17,57952.0,35.2991,35.3868,35.0972,35.2552,57952.0
2020-01-22 09:40:00,40.18,40.27,40.08,40.23,48623.0,35.264,35.3429,35.1762,35.3078,48623.0
2020-01-22 09:50:00,40.25,40.5,40.2,40.37,29401.0,35.3254,35.5448,35.2815,35.4307,29401.0
2020-01-22 10:00:00,40.39,40.49,40.29,40.32,28658.0,35.4483,35.536,35.3605,35.3868,28658.0
2020-01-22 10:10:00,40.32,40.36,40.19,40.26,44412.0,35.3868,35.4219,35.2727,35.3342,44412.0
2020-01-22 10:20:00,40.25,40.28,40.18,40.24,50527.0,35.3254,35.3517,35.264,35.3166,50527.0
2020-01-22 10:30:00,40.24,40.24,40.08,40.15,20882.0,35.3166,35.3166,35.1762,35.2376,20882.0
2020-01-22 10:40:00,40.16,40.27,40.16,40.2,34212.0,35.2464,35.3429,35.2464,35.2815,34212.0
2020-01-22 10:50:00,40.2,40.25,40.14,40.18,22722.0,35.2815,35.3254,35.2288,35.264,22722.0
2020-01-22 11:00:00,40.18,40.18,40.04,40.05,22873.0,35.264,35.264,35.1411,35.1499,22873.0
2020-01-22 11:10:00,40.05,40.05,39.85,39.92,40537.0,35.1499,35.1499,34.9743,35.0358,40537.0
2020-01-22 11:20:00,39.91,39.92,39.77,39.79,24082.0,35.027,35.0358,34.9041,34.9217,24082.0
2020-01-22 11:30:00,39.78,39.91,39.78,39.91,24734.0,34.9129,35.027,34.9129,35.027,24734.0
2020-01-22 11:40:00,39.91,39.96,39.87,39.87,72140.0,35.027,35.0709,34.9919,34.9919,72140.0
2020-01-22 11:50:00,39.86,39.89,39.77,39.86,46082.0,34.9831,35.0094,34.9041,34.9831,46082.0
2020-01-22 12:00:00,39.85,39.87,39.8,39.83,18232.0,34.9743,34.9919,34.9304,34.9568,18232.0
2020-01-22 12:10:00,39.83,39.89,39.79,39.8,20099.0,34.9568,35.0094,34.9217,34.9304,20099.0
2020-01-22 12:20:00,39.8,39.8,39.7,39.75,16396.0,34.9304,34.9304,34.8427,34.8866,16396.0
2020-01-22 12:30:00,39.75,39.79,39.69,39.71,59374.0,34.8866,34.9217,34.8339,34.8515,59374.0
2020-01-22 12:40:00,39.7,39.79,39.7,39.79,14346.0,34.8427,34.9217,34.8427,34.9217,14346.0
2020-01-22 12:50:00,39.8,39.85,39.75,39.76,20749.0,34.9304,34.9743,34.8866,34.8953,20749.0
2020-01-22 13:00:00,39.77,39.8,39.72,39.8,14705.0,34.9041,34.9304,34.8602,34.9304,14705.0
2020-01-22 13:10:00,39.82,39.87,39.79,39.81,16270.0,34.948,34.9919,34.9217,34.9392,16270.0
2020-01-22 13:20:00,39.81,39.81,39.75,39.77,26637.0,34.9392,34.9392,34.8866,34.9041,26637.0
2020-01-22 13:30:00,39.77,39.9,39.76,39.89,16208.0,34.9041,35.0182,34.8953,35.0094,16208.0
2020-01-22 13:40:00,39.9,39.92,39.86,39.88,23276.0,35.0182,35.0358,34.9831,35.0007,23276.0
2020-01-22 13:50:00,39.88,39.88,39.73,39.73,18352.0,35.0007,35.0007,34.869,34.869,18352.0
2020-01-22 14:00:00,39.73,39.75,39.69,39.7,19027.0,34.869,34.8866,34.8339,34.8427,19027.0
2020-01-22 14:10:00,39.71,39.71,39.6,39.61,21478.0,34.8515,34.8515,34.7549,34.7637,21478.0
2020-01-22 14:20:00,39.61,39.63,39.56,39.63,23448.0,34.7637,34.7812,34.7198,34.7812,23448.0
2020-01-22 14:30:00,39.63,39.63,39.52,39.54,17732.0,34.7812,34.7812,34.6847,34.7023,17732.0
2020-01-22 14:40:00,39.53,39.54,39.46,39.53,30498.0,34.6935,34.7023,34.632,34.6935,30498.0
2020-01-22 14:50:00,39.53,39.53,39.47,39.48,15337.0,34.6935,34.6935,34.6408,34.6496,15337.0
2020-01-22 15:00:00,39.49,39.5,39.45,39.49,26478.0,34.6584,34.6672,34.6233,34.6584,26478.0
2020-01-22 15:10:00,39.48,39.49,39.37,39.4,67975.0,34.6496,34.6584,34.5531,34.5794,67975.0
2020-01-22 15:20:00,39.4,39.4,39.33,39.35,49778.0,34.5794,34.5794,34.518,34.5355,49778.0
2020-01-22 15:30:00,39.36,39.42,39.35,39.38,61539.0,34.5443,34.5969,34.5355,34.5618,61539.0
2020-01-22 15:40:00,39.38,39.42,39.3,39.34,92387.0,34.5618,34.5969,34.4916,34.5267,92387.0
2020-01-22 15:50:00,39.34,39.46,39.26,39.35,249090.0,34.5267,34.632,34.4565,34.5355,249090.0
2020-01-23 09:30:00,38.94,39.0,38.54,38.54,95483.0,34.1757,34.2283,33.8246,33.8246,95483.0
2020-01-23 09:40:00,38.52,38.57,38.17,38.45,61226.0,33.8071,33.8509,33.4999,33.7456,61226.0
2020-01-23 09:50:00,38.45,38.78,38.45,38.72,60499.0,33.7456,34.0352,33.7456,33.9826,60499.0
2020-01-23 10:00:00,38.77,38.97,38.75,38.9,73790.0,34.0265,34.202,34.0089,34.1406,73790.0
2020-01-23 10:10:00,38.88,38.97,38.71,38.72,53893.0,34.123,34.202,33.9738,33.9826,53893.0
2020-01-23 10:20:00,38.73,38.86,38.7,38.71,61016.0,33.9914,34.1055,33.965,33.9738,61016.0
2020-01-23 10:30:00,38.71,38.81,38.67,38.74,56853.0,33.9738,34.0616,33.9387,34.0001,56853.0
2020-01-23 10:40:00,38.75,38.79,38.58,38.72,81158.0,34.0089,34.044,33.8597,33.9826,81158.0
2020-01-23 10:50:00,38.73,38.82,38.64,38.72,59907.0,33.9914,34.0703,33.9124,33.9826,59907.0
2020-01-23 11:00:00,38.72,38.95,38.66,38.69,114036.0,33.9826,34.1844,33.9299,33.9563,114036.0
2020-01-23 11:10:00,38.68,38.79,38.66,38.75,70994.0,33.9475,34.044,33.9299,34.0089,70994.0
2020-01-23 11:20:00,38.75,38.98,38.72,38.96,74013.0,34.0089,34.2108,33.9826,34.1932,74013.0
2020-01-23 11:30:00,38.96,39.25,38.96,39.22,55439.0,34.1932,34.4477,34.1932,34.4214,55439.0
2020-01-23 11:40:00,39.22,39.36,39.18,39.2,45498.0,34.4214,34.5443,34.3863,34.4039,45498.0
2020-01-23 11:50:00,39.21,39.28,39.18,39.23,68957.0,34.4126,34.4741,34.3863,34.4302,68957.0
2020-01-23 12:00:00,39.22,39.23,39.05,39.08,26318.0,34.4214,34.4302,34.2722,34.2985,26318.0
2020-01-23 12:10:00,39.09,39.09,38.92,38.92,24492.0,34.3073,34.3073,34.1581,34.1581,24492.0
2020-01-23 12:20:00,38.94,38.99,38.92,38.96,29788.0,34.1757,34.2196,34.1581,34.1932,29788.0
2020-01-23 12:30:00,38.97,39.01,38.9,38.91,25896.0,34.202,34.2371,34.1406,34.1493,25896.0
2020-01-23 12:40:00,38.9,38.98,38.87,38.96,22650.0,34.1406,34.2108,34.1142,34.1932,22650.0
2020-01-23 12:50:00,38.96,38.97,38.9,38.94,22667.0,34.1932,34.202,34.1406,34.1757,22667.0
2020-01-23 13:00:00,38.94,39.04,38.91,39.04,50635.0,34.1757,34.2634,34.1493,34.2634,50635.0
2020-01-23 13:10:00,39.05,39.12,39.01,39.12,21507.0,34.2722,34.3336,34.2371,34.3336,21507.0
2020-01-23 13:20:00,39.11,39.17,39.08,39.16,19746.0,34.3249,34.3775,34.2985,34.3688,19746.0
2020-01-23 13:30:00,39.16,39.16,39.1,39.13,38531.0,34.3688,34.3688,34.3161,34.3424,38531.0
2020-01-23 13:40:00,39.13,39.25,39.11,39.23,30275.0,34.3424,34.4477,34.3249,34.4302,30275.0
2020-01-23 13:50:00,39.23,39.34,39.18,39.32,23081.0,34.4302,34.5267,34.3863,34.5092,23081.0
2020-01-23 14:00:00,39.33,39.41,39.33,39.36,36049.0,34.518,34.5882,34.518,34.5443,36049.0
2020-01-23 14:10:00,39.36,39.36,39.29,39.31,17839.0,34.5443,34.5443,34.4828,34.5004,17839.0
2020-01-23 14:20:00,39.31,39.37,39.28,39.32,57241.0,34.5004,34.5531,34.4741,34.5092,57241.0
2020-01-23 14:30:00,39.33,39.47,39.32,39.43,55212.0,34.518,34.6408,34.5092,34.6057,55212.0
2020-01-23 14:40:00,39.43,39.43,39.34,39.4,35339.0,34.6057,34.6057,34.5267,34.5794,35339.0
2020-01-23 14:50:00,39.41,39.41,39.31,39.37,30379.0,34.5882,34.5882,34.5004,34.5531,30379.0
2020-01-23 15:00:00,39.36,39.43,39.33,39.43,31291.0,34.5443,34.6057,34.518,34.6057,31291.0
2020-01-23 15:10:00,39.42,39.44,39.31,39.34,32998.0,34.5969,34.6145,34.5004,34.5267,32998.0
2020-01-23 15:20:00,39.35,39.4,39.29,39.37,60249.0,34.5355,34.5794,34.4828,34.5531,60249.0
2020-01-23 15:30:00,39.37,39.41,39.28,39.32,61610.0,34.5531,34.5882,34.4741,34.5092,61610.0
2020-01-23 15:40:00,39.32,39.42,39.31,39.39,114289.0,34.5092,34.5969,34.5004,34.5706,114289.0
2020-01-23 15:50:00,39.39,39.45,39.31,39.4,304051.0,34.5706,34.6233,34.5004,34.5794,304051.0
2020-01-24 09:30:00,39.16,39.33,39.1,39.11,20016.0,34.3688,34.518,34.3161,34.3249,20016.0
2020-01-24 09:40:00,39.02,39.11,38.73,39.08,35507.0,34.2459,34.3249,33.9914,34.2985,35507.0
2020-01-24 09:50:00,39.04,39.09,38.92,38.99,21599.0,34.2634,34.3073,34.1581,34.2196,21599.0
2020-01-24 10:00:00,38.98,39.0,38.85,38.96,21806.0,34.2108,34.2283,34.0967,34.1932,21806.0
2020-01-24 10:10:00,38.97,39.16,38.92,39.07,23965.0,34.202,34.3688,34.1581,34.2898,23965.0
2020-01-24 10:20:00,39.09,39.16,38.98,38.99,37494.0,34.3073,34.3688,34.2108,34.2196,37494.0
2020-01-24 10:30:00,39.01,39.06,38.95,38.97,57541.0,34.2371,34.281,34.1844,34.202,57541.0
2020-01-24 10:40:00,38.97,38.98,38.88,38.91,19983.0,34.202,34.2108,34.123,34.1493,19983.0
2020-01-24 10:50:00,38.89,38.9,38.79,38.87,17765.0,34.1318,34.1406,34.044,34.1142,17765.0
2020-01-24 11:00:00,38.87,39.02,38.86,39.01,17435.0,34.1142,34.2459,34.1055,34.2371,17435.0
2020-01-24 11:10:00,39.02,39.04,38.92,38.94,11044.0,34.2459,34.2634,34.1581,34.1757,11044.0
2020-01-24 11:20:00,38.92,38.94,38.87,38.88,22485.0,34.1581,34.1757,34.1142,34.123,22485.0
2020-01-24 11:30:00,38.91,38.96,38.84,38.92,14673.0,34.1493,34.1932,34.0879,34.1581,14673.0
2020-01-24 11:40:00,38.92,38.92,38.83,38.88,6933.0,34.1581,34.1581,34.0791,34.123,6933.0
2020-01-24 11:50:00,38.87,38.9,38.82,38.82,31628.0,34.1142,34.1406,34.0703,34.0703,31628.0
2020-01-24 12:00:00,38.82,38.85,38.67,38.67,27828.0,34.0703,34.0967,33.9387,33.9387,27828.0
2020-01-24 12:10:00,38.67,38.72,38.54,38.55,59377.0,33.9387,33.9826,33.8246,33.8334,59377.0
2020-01-24 12:20:00,38.56,38.63,38.52,38.62,20431.0,33.8422,33.9036,33.8071,33.8948,20431.0
2020-01-24 12:30:00,38.64,38.7,38.62,38.7,16968.0,33.9124,33.965,33.8948,33.965,16968.0
2020-01-24 12:40:00,38.69,38.72,38.62,38.69,39432.0,33.9563,33.9826,33.8948,33.9563,39432.0
2020-01-24 12:50:00,38.68,38.68,38.61,38.65,11171.0,33.9475,33.9475,33.886,33.9211,11171.0
2020-01-24 13:00:00,38.65,38.65,38.51,38.54,17640.0,33.9211,33.9211,33.7983,33.8246,17640.0
2020-01-24 13:10:00,38.55,38.56,38.43,38.46,28128.0,33.8334,33.8422,33.7281,33.7544,28128.0
2020-01-24 13:20:00,38.45,38.52,38.44,38.46,9153.0,33.7456,33.8071,33.7368,33.7544,9153.0
2020-01-24 13:30:00,38.47,38.49,38.37,38.45,31560.0,33.7632,33.7807,33.6754,33.7456,31560.0
2020-01-24 13:40:00,38.44,38.45,38.37,38.37,14912.0,33.7368,33.7456,33.6754,33.6754,14912.0
2020-01-24 13:50:00,38.37,38.38,38.32,38.34,11834.0,33.6754,33.6842,33.6315,33.6491,11834.0
2020-01-24 14:00:00,38.33,38.33,38.19,38.26,22707.0,33.6403,33.6403,33.5174,33.5789,22707.0
2020-01-24 14:10:00,38.25,38.25,38.19,38.19,8799.0,33.5701,33.5701,33.5174,33.5174,8799.0
2020-01-24 14:20:00,38.19,38.28,38.17,38.27,23041.0,33.5174,33.5964,33.4999,33.5876,23041.0
2020-01-24 14:30:00,38.29,38.44,38.29,38.43,18615.0,33.6052,33.7368,33.6052,33.7281,18615.0
2020-01-24 14:40:00,38.43,38.47,38.39,38.46,20757.0,33.7281,33.7632,33.693,33.7544,20757.0
2020-01-24 14:50:00,38.48,38.56,38.46,38.55,22577.0,33.7719,33.8422,33.7544,33.8334,22577.0
2020-01-24 15:00:00,38.55,38.59,38.51,38.55,51973.0,33.8334,33.8685,33.7983,33.8334,51973.0
2020-01-24 15:10:00,38.55,38.66,38.54,38.66,42088.0,33.8334,33.9299,33.8246,33.9299,42088.0
2020-01-24 15:20:00,38.65,38.76,38.63,38.68,28229.0,33.9211,34.0177,33.9036,33.9475,28229.0
2020-01-24 15:30:00,38.68,38.71,38.61,38.64,34509.0,33.9475,33.9738,33.886,33.9124,34509.0
2020-01-24 15:40:00,38.65,38.7,38.59,38.69,52298.0,33.9211,33.965,33.8685,33.9563,52298.0
2020-01-24 15:50:00,38.69,38.73,38.65,38.68,110768.0,33.9563,33.9914,33.9211,33.9475,110768.0
2020-01-27 09:30:00,37.69,37.9,37.34,37.9,89571.0,33.0786,33.2629,32.7714,33.2629,89571.0
2020-01-27 09:40:00,37.86,37.95,37.69,37.71,22086.0,33.2278,33.3068,33.0786,33.0962,22086.0
2020-01-27 09:50:00,37.69,37.93,37.66,37.93,15820.0,33.0786,33.2892,33.0523,33.2892,15820.0
2020-01-27 10:00:00,37.95,37.97,37.8,37.86,26305.0,33.3068,33.3243,33.1751,33.2278,26305.0
2020-01-27 10:10:00,37.86,37.86,37.72,37.73,14599.0,33.2278,33.2278,33.1049,33.1137,14599.0
2020-01-27 10:20:00,37.73,37.92,37.69,37.91,15553.0,33.1137,33.2805,33.0786,33.2717,15553.0
2020-01-27 10:30:00,37.91,37.99,37.82,37.92,16694.0,33.2717,33.3419,33.1927,33.2805,16694.0
2020-01-27 10:40:00,37.9,37.92,37.69,37.72,18788.0,33.2629,33.2805,33.0786,33.1049,18788.0
2020-01-27 10:50:00,37.73,37.75,37.64,37.74,29254.0,33.1137,33.1313,33.0347,33.1225,29254.0
2020-01-27 11:00:00,37.74,37.79,37.66,37.68,23580.0,33.1225,33.1664,33.0523,33.0698,23580.0
2020-01-27 11:10:00,37.67,37.78,37.66,37.72,22354.0,33.0611,33.1576,33.0523,33.1049,22354.0
2020-01-27 11:20:00,37.71,37.8,37.7,37.77,23855.0,33.0962,33.1751,33.0874,33.1488,23855.0
2020-01-27 11:30:00,37.77,37.84,37.67,37.78,21666.0,33.1488,33.2103,33.0611,33.1576,21666.0
2020-01-27 11:40:00,37.78,37.82,37.72,37.76,24829.0,33.1576,33.1927,33.1049,33.14,24829.0
2020-01-27 11:50:00,37.75,37.78,37.69,37.74,30631.0,33.1313,33.1576,33.0786,33.1225,30631.0
2020-01-27 12:00:00,37.73,37.89,37.71,37.89,23930.0,33.1137,33.2541,33.0962,33.2541,23930.0
2020-01-27 12:10:00,37.88,37.94,37.87,37.92,13738.0,33.2454,33.298,33.2366,33.2805,13738.0
2020-01-27 12:20:00,37.94,38.03,37.93,37.99,14518.0,33.298,33.377,33.2892,33.3419,14518.0
2020-01-27 12:30:00,37.99,38.08,37.99,38.04,83511.0,33.3419,33.4209,33.3419,33.3858,83511.0
2020-01-27 12:40:00,38.05,38.17,38.04,38.08,56111.0,33.3946,33.4999,33.3858,33.4209,56111.0
2020-01-27 12:50:00,38.08,38.08,37.87,37.89,21217.0,33.4209,33.4209,33.2366,33.2541,21217.0
2020-01-27 13:00:00,37.89,37.95,37.78,37.79,22263.0,33.2541,33.3068,33.1576,33.1664,22263.0
2020-01-27 13:10:00,37.77,37.84,37.76,37.83,9363.0,33.1488,33.2103,33.14,33.2015,9363.0
2020-01-27 13:20:00,37.84,37.9,37.79,37.87,12090.0,33.2103,33.2629,33.1664,33.2366,12090.0
2020-01-27 13:30:00,37.89,37.91,37.86,37.86,17285.0,33.2541,33.2717,33.2278,33.2278,17285.0
2020-01-27 13:40:00,37.86,37.93,37.85,37.88,16305.0,33.2278,33.2892,33.219,33.2454,16305.0
2020-01-27 13:50:00,37.88,37.89,37.79,37.79,15129.0,33.2454,33.2541,33.1664,33.1664,15129.0
2020-01-27 14:00:00,37.8,37.82,37.68,37.69,16209.0,33.1751,33.1927,33.0698,33.0786,16209.0
2020-01-27 14:10:00,37.69,37.71,37.64,37.67,14075.0,33.0786,33.0962,33.0347,33.0611,14075.0
2020-01-27 14:20:00,37.67,37.75,37.64,37.74,11917.0,33.0611,33.1313,33.0347,33.1225,11917.0
2020-01-27 14:30:00,37.73,37.79,37.71,37.76,19544.0,33.1137,33.1664,33.0962,33.14,19544.0
2020-01-27 14:40:00,37.76,37.77,37.65,37.66,15522.0,33.14,33.1488,33.0435,33.0523,15522.0
2020-01-27 14:50:00,37.64,37.7,37.57,37.57,28247.0,33.0347,33.0874,32.9733,32.9733,28247.0
2020-01-27 15:00:00,37.57,37.6,37.5,37.55,28607.0,32.9733,32.9996,32.9119,32.9557,28607.0
2020-01-27 15:10:00,37.55,37.62,37.52,37.61,12848.0,32.9557,33.0172,32.9294,33.0084,12848.0
2020-01-27 15:20:00,37.6,37.61,37.56,37.59,18167.0,32.9996,33.0084,32.9645,32.9908,18167.0
2020-01-27 15:30:00,37.59,37.59,37.45,37.55,70203.0,32.9908,32.9908,32.868,32.9557,70203.0
2020-01-27 15:40:00,37.55,37.57,37.43,37.5,82788.0,32.9557,32.9733,32.8504,32.9119,82788.0
2020-01-27 15:50:00,37.51,37.59,37.48,37.56,129490.0,32.9206,32.9908,32.8943,32.9645,129490.0
2020-01-28 09:30:00,37.92,37.96,37.66,37.68,37548.0,33.2805,33.3156,33.0523,33.0698,37548.0
2020-01-28 09:40:00,37.68,37.83,37.58,37.83,25652.0,33.0698,33.2015,32.9821,33.2015,25652.0
2020-01-28 09:50:00,37.82,37.92,37.81,37.88,30444.0,33.1927,33.2805,33.1839,33.2454,30444.0
2020-01-28 10:00:00,37.94,38.17,37.89,38.14,31683.0,33.298,33.4999,33.2541,33.4735,31683.0
2020-01-28 10:10:00,38.14,38.38,38.14,38.34,17141.0,33.4735,33.6842,33.4735,33.6491,17141.0
2020-01-28 10:20:00,38.34,38.51,38.34,38.38,23415.0,33.6491,33.7983,33.6491,33.6842,23415.0
2020-01-28 10:30:00,38.36,38.37,38.1,38.19,22058.0,33.6666,33.6754,33.4384,33.5174,22058.0
2020-01-28 10:40:00,38.2,38.33,38.13,38.13,22328.0,33.5262,33.6403,33.4648,33.4648,22328.0
2020-01-28 10:50:00,38.15,38.23,38.09,38.21,21180.0,33.4823,33.5525,33.4297,33.535,21180.0
2020-01-28 11:00:00,38.22,38.25,38.1,38.19,14271.0,33.5438,33.5701,33.4384,33.5174,14271.0
2020-01-28 11:10:00,38.18,38.33,38.18,38.27,16343.0,33.5087,33.6403,33.5087,33.5876,16343.0
2020-01-28 11:20:00,38.25,38.27,38.17,38.21,24377.0,33.5701,33.5876,33.4999,33.535,24377.0
2020-01-28 11:30:00,38.2,38.3,38.18,38.2,14040.0,33.5262,33.614,33.5087,33.5262,14040.0
2020-01-28 11:40:00,38.19,38.29,38.19,38.26,31267.0,33.5174,33.6052,33.5174,33.5789,31267.0
2020-01-28 11:50:00,38.25,38.41,38.24,38.41,8621.0,33.5701,33.7105,33.5613,33.7105,8621.0
2020-01-28 12:00:00,38.41,38.47,38.3,38.3,23884.0,33.7105,33.7632,33.614,33.614,23884.0
2020-01-28 12:10:00,38.31,38.33,38.28,38.33,6303.0,33.6227,33.6403,33.5964,33.6403,6303.0
2020-01-28 12:20:00,38.31,38.34,38.23,38.27,7134.0,33.6227,33.6491,33.5525,33.5876,7134.0
2020-01-28 12:30:00,38.27,38.27,38.21,38.23,8123.0,33.5876,33.5876,33.535,33.5525,8123.0
2020-01-28 12:40:00,38.23,38.32,38.22,38.29,11258.0,33.5525,33.6315,33.5438,33.6052,11258.0
2020-01-28 12:50:00,38.28,38.33,38.24,38.33,9813.0,33.5964,33.6403,33.5613,33.6403,9813.0
2020-01-28 13:00:00,38.32,38.32,38.16,38.24,23906.0,33.6315,33.6315,33.4911,33.5613,23906.0
2020-01-28 13:10:00,38.24,38.25,38.19,38.25,22519.0,33.5613,33.5701,33.5174,33.5701,22519.0
2020-01-28 13:20:00,38.25,38.3,38.22,38.25,6180.0,33.5701,33.614,33.5438,33.5701,6180.0
2020-01-28 13:30:00,38.25,38.3,38.22,38.25,10495.0,33.5701,33.614,33.5438,33.5701,10495.0
2020-01-28 13:40:00,38.25,38.3,38.22,38.23,9265.0,33.5701,33.614,33.5438,33.5525,9265.0
2020-01-28 13:50:00,38.24,38.25,38.2,38.22,7449.0,33.5613,33.5701,33.5262,33.5438,7449.0
2020-01-28 14:00:00,38.23,38.27,38.21,38.26,12985.0,33.5525,33.5876,33.535,33.5789,12985.0
2020-01-28 14:10:00,38.26,38.33,38.26,38.31,12306.0,33.5789,33.6403,33.5789,33.6227,12306.0
2020-01-28 14:20:00,38.31,38.32,38.24,38.25,5471.0,33.6227,33.6315,33.5613,33.5701,5471.0
2020-01-28 14:30:00,38.25,38.35,38.25,38.31,6598.0,33.5701,33.6579,33.5701,33.6227,6598.0
2020-01-28 14:40:00,38.31,38.32,38.27,38.32,22018.0,33.6227,33.6315,33.5876,33.6315,22018.0
2020-01-28 14:50:00,38.31,38.35,38.26,38.27,14712.0,33.6227,33.6579,33.5789,33.5876,14712.0
2020-01-28 15:00:00,38.27,38.28,38.22,38.23,17028.0,33.5876,33.5964,33.5438,33.5525,17028.0
2020-01-28 15:10:00,38.23,38.23,38.2,38.22,23728.0,33.5525,33.5525,33.5262,33.5438,23728.0
2020-01-28 15:20:00,38.22,38.43,38.21,38.36,53257.0,33.5438,33.7281,33.535,33.6666,53257.0
2020-01-28 15:30:00,38.36,38.37,38.29,38.3,20303.0,33.6666,33.6754,33.6052,33.614,20303.0
2020-01-28 15:40:00,38.29,38.34,38.28,38.3,30393.0,33.6052,33.6491,33.5964,33.614,30393.0
2020-01-28 15:50:00,38.29,38.3,38.21,38.26,156890.0,33.6052,33.614,33.535,33.5789,156890.0
2020-01-29 09:30:00,38.54,38.55,38.32,38.38,40087.0,33.8246,33.8334,33.6315,33.6842,40087.0
2020-01-29 09:40:00,38.38,38.58,38.35,38.45,31888.0,33.6842,33.8597,33.6579,33.7456,31888.0
2020-01-29 09:50:00,38.42,38.47,38.28,38.4,16480.0,33.7193,33.7632,33.5964,33.7017,16480.0
2020-01-29 10:00:00,38.41,38.42,38.13,38.16,25851.0,33.7105,33.7193,33.4648,33.4911,25851.0
2020-01-29 10:10:00,38.19,38.47,38.12,38.47,21708.0,33.5174,33.7632,33.456,33.7632,21708.0
2020-01-29 10:20:00,38.47,38.51,38.32,38.45,66549.0,33.7632,33.7983,33.6315,33.7456,66549.0
2020-01-29 10:30:00,38.43,38.43,38.15,38.28,18825.0,33.7281,33.7281,33.4823,33.5964,18825.0
2020-01-29 10:40:00,38.29,38.37,38.27,38.34,17680.0,33.6052,33.6754,33.5876,33.6491,17680.0
2020-01-29 10:50:00,38.36,38.49,38.35,38.48,19314.0,33.6666,33.7807,33.6579,33.7719,19314.0
2020-01-29 11:00:00,38.49,38.62,38.47,38.51,16111.0,33.7807,33.8948,33.7632,33.7983,16111.0
2020-01-29 11:10:00,38.51,38.51,38.38,38.38,14032.0,33.7983,33.7983,33.6842,33.6842,14032.0
2020-01-29 11:20:00,38.36,38.49,38.36,38.47,14283.0,33.6666,33.7807,33.6666,33.7632,14283.0
2020-01-29 11:30:00,38.48,38.49,38.38,38.4,18619.0,33.7719,33.7807,33.6842,33.7017,18619.0
2020-01-29 11:40:00,38.39,38.39,38.31,38.39,7308.0,33.693,33.693,33.6227,33.693,7308.0
2020-01-29 11:50:00,38.38,38.49,38.37,38.38,34274.0,33.6842,33.7807,33.6754,33.6842,34274.0
2020-01-29 12:00:00,38.34,38.35,38.28,38.31,11230.0,33.6491,33.6579,33.5964,33.6227,11230.0
2020-01-29 12:10:00,38.29,38.39,38.27,38.39,30749.0,33.6052,33.693,33.5876,33.693,30749.0
2020-01-29 12:20:00,38.39,38.39,38.32,38.35,8556.0,33.693,33.693,33.6315,33.6579,8556.0
2020-01-29 12:30:00,38.37,38.37,38.28,38.28,9601.0,33.6754,33.6754,33.5964,33.5964,9601.0
2020-01-29 12:40:00,38.29,38.31,38.25,38.27,6824.0,33.6052,33.6227,33.5701,33.5876,6824.0
2020-01-29 12:50:00,38.26,38.26,38.15,38.16,16420.0,33.5789,33.5789,33.4823,33.4911,16420.0
2020-01-29 13:00:00,38.16,38.2,38.13,38.16,7147.0,33.4911,33.5262,33.4648,33.4911,7147.0
2020-01-29 13:10:00,38.17,38.23,38.16,38.17,10233.0,33.4999,33.5525,33.4911,33.4999,10233.0
2020-01-29 13:20:00,38.18,38.24,38.17,38.23,8843.0,33.5087,33.5613,33.4999,33.5525,8843.0
2020-01-29 13:30:00,38.23,38.25,38.19,38.2,7376.0,33.5525,33.5701,33.5174,33.5262,7376.0
2020-01-29 13:40:00,38.2,38.23,38.13,38.17,11791.0,33.5262,33.5525,33.4648,33.4999,11791.0
2020-01-29 13:50:00,38.18,38.22,38.1,38.22,17153.0,33.5087,33.5438,33.4384,33.5438,17153.0
2020-01-29 14:00:00,38.24,38.26,38.12,38.12,14530.0,33.5613,33.5789,33.456,33.456,14530.0
2020-01-29 14:10:00,38.13,38.19,38.12,38.14,16218.0,33.4648,33.5174,33.456,33.4735,16218.0
2020-01-29 14:20:00,38.15,38.18,38.08,38.13,17172.0,33.4823,33.5087,33.4209,33.4648,17172.0
2020-01-29 14:30:00,38.14,38.2,38.11,38.15,25741.0,33.4735,33.5262,33.4472,33.4823,25741.0
2020-01-29 14:40:00,38.15,38.16,38.1,38.13,18134.0,33.4823,33.4911,33.4384,33.4648,18134.0
2020-01-29 14:50:00,38.13,38.13,38.04,38.05,16261.0,33.4648,33.4648,33.3858,33.3946,16261.0
2020-01-29 15:00:00,38.05,38.12,37.98,38.11,26295.0,33.3946,33.456,33.3331,33.4472,26295.0
2020-01-29 15:10:00,38.1,38.18,38.07,38.17,23637.0,33.4384,33.5087,33.4121,33.4999,23637.0
2020-01-29 15:20:00,38.16,38.18,38.08,38.13,31408.0,33.4911,33.5087,33.4209,33.4648,31408.0
2020-01-29 15:30:00,38.13,38.2,38.13,38.16,40621.0,33.4648,33.5262,33.4648,33.4911,40621.0
2020-01-29 15:40:00,38.16,38.2,38.13,38.14,69840.0,33.4911,33.5262,33.4648,33.4735,69840.0
2020-01-29 15:50:00,38.13,38.18,38.03,38.04,146385.0,33.4648,33.5087,33.377,33.3858,146385.0
2020-01-30 09:30:00,36.64,37.12,36.61,37.02,108689.0,32.9475,33.3792,32.9206,33.2892,108689.0
2020-01-30 09:40:00,37.02,37.09,36.86,37.02,74299.0,33.2892,33.3522,33.1454,33.2892,74299.0
2020-01-30 09:50:00,37.04,37.07,36.91,36.93,19015.0,33.3072,33.3342,33.1903,33.2083,19015.0
2020-01-30 10:00:00,36.89,36.98,36.82,36.98,16552.0,33.1723,33.2533,33.1094,33.2533,16552.0
2020-01-30 10:10:00,36.97,36.97,36.74,36.77,13046.0,33.2443,33.2443,33.0375,33.0644,13046.0
2020-01-30 10:20:00,36.77,36.91,36.76,36.91,5228.0,33.0644,33.1903,33.0554,33.1903,5228.0
2020-01-30 10:30:00,36.89,36.89,36.72,36.72,12672.0,33.1723,33.1723,33.0195,33.0195,12672.0
2020-01-30 10:40:00,36.73,36.73,36.58,36.58,19359.0,33.0285,33.0285,32.8936,32.8936,19359.0
2020-01-30 10:50:00,36.59,36.59,36.45,36.45,13203.0,32.9026,32.9026,32.7767,32.7767,13203.0
2020-01-30 11:00:00,36.45,36.6,36.44,36.58,14846.0,32.7767,32.9116,32.7677,32.8936,14846.0
2020-01-30 11:10:00,36.59,36.74,36.59,36.71,23160.0,32.9026,33.0375,32.9026,33.0105,23160.0
2020-01-30 11:20:00,36.72,36.76,36.7,36.7,16977.0,33.0195,33.0554,33.0015,33.0015,16977.0
2020-01-30 11:30:00,36.7,36.71,36.58,36.65,9154.0,33.0015,33.0105,32.8936,32.9565,9154.0
2020-01-30 11:40:00,36.64,36.74,36.64,36.69,6487.0,32.9475,33.0375,32.9475,32.9925,6487.0
2020-01-30 11:50:00,36.69,36.75,36.64,36.65,7844.0,32.9925,33.0465,32.9475,32.9565,7844.0
2020-01-30 12:00:00,36.65,36.72,36.62,36.63,7758.0,32.9565,33.0195,32.9296,32.9385,7758.0
2020-01-30 12:10:00,36.62,36.67,36.62,36.63,9040.0,32.9296,32.9745,32.9296,32.9385,9040.0
2020-01-30 12:20:00,36.64,36.7,36.6,36.61,9054.0,32.9475,33.0015,32.9116,32.9206,9054.0
2020-01-30 12:30:00,36.61,36.63,36.51,36.54,18618.0,32.9206,32.9385,32.8306,32.8576,18618.0
2020-01-30 12:40:00,36.53,36.53,36.47,36.47,7807.0,32.8486,32.8486,32.7947,32.7947,7807.0
2020-01-30 12:50:00,36.46,36.54,36.46,36.48,9474.0,32.7857,32.8576,32.7857,32.8037,9474.0
2020-01-30 13:00:00,36.49,36.52,36.44,36.45,20011.0,32.8127,32.8396,32.7677,32.7767,20011.0
2020-01-30 13:10:00,36.46,36.52,36.46,36.48,18988.0,32.7857,32.8396,32.7857,32.8037,18988.0
2020-01-30 13:20:00,36.48,36.52,36.47,36.51,30903.0,32.8037,32.8396,32.7947,32.8306,30903.0
2020-01-30 13:30:00,36.51,36.6,36.47,36.49,64502.0,32.8306,32.9116,32.7947,32.8127,64502.0
2020-01-30 13:40:00,36.5,36.56,36.49,36.52,26709.0,32.8216,32.8756,32.8127,32.8396,26709.0
2020-01-30 13:50:00,36.51,36.56,36.5,36.55,16927.0,32.8306,32.8756,32.8216,32.8666,16927.0
2020-01-30 14:00:00,36.55,36.56,36.51,36.55,24148.0,32.8666,32.8756,32.8306,32.8666,24148.0
2020-01-30 14:10:00,36.55,36.6,36.53,36.59,9925.0,32.8666,32.9116,32.8486,32.9026,9925.0
2020-01-30 14:20:00,36.59,36.67,36.58,36.63,19120.0,32.9026,32.9745,32.8936,32.9385,19120.0
2020-01-30 14:30:00,36.62,36.67,36.61,36.64,47173.0,32.9296,32.9745,32.9206,32.9475,47173.0
2020-01-30 14:40:00,36.63,36.83,36.62,36.77,63466.0,32.9385,33.1184,32.9296,33.0644,63466.0
2020-01-30 14:50:00,36.76,36.84,36.67,36.82,21673.0,33.0554,33.1274,32.9745,33.1094,21673.0
2020-01-30 15:00:00,36.83,37.02,36.83,36.92,85418.0,33.1184,33.2892,33.1184,33.1993,85418.0
2020-01-30 15:10:00,36.93,37.0,36.89,36.97,44586.0,33.2083,33.2713,33.1723,33.2443,44586.0
2020-01-30 15:20:00,36.98,37.13,36.96,36.97,103894.0,33.2533,33.3882,33.2353,33.2443,103894.0
2020-01-30 15:30:00,36.97,36.98,36.92,36.94,50737.0,33.2443,33.2533,33.1993,33.2173,50737.0
2020-01-30 15:40:00,36.94,37.01,36.93,36.97,121301.0,33.2173,33.2802,33.2083,33.2443,121301.0
2020-01-30 15:50:00,36.97,37.02,36.93,37.01,222128.0,33.2443,33.2892,33.2083,33.2802,222128.0
2020-01-31 09:30:00,36.55,36.6,36.25,36.54,37422.0,32.8666,32.9116,32.5968,32.8576,37422.0
2020-01-31 09:40:00,36.51,36.53,36.34,36.43,17434.0,32.8306,32.8486,32.6778,32.7587,17434.0
2020-01-31 09:50:00,36.46,36.5,36.28,36.45,24260.0,32.7857,32.8216,32.6238,32.7767,24260.0
2020-01-31 10:00:00,36.46,36.46,36.33,36.35,19841.0,32.7857,32.7857,32.6688,32.6868,19841.0
2020-01-31 10:10:00,36.36,36.49,36.29,36.4,15848.0,32.6958,32.8127,32.6328,32.7317,15848.0
2020-01-31 10:20:00,36.4,36.44,36.26,36.29,23575.0,32.7317,32.7677,32.6058,32.6328,23575.0
2020-01-31 10:30:00,36.3,36.32,36.2,36.25,22984.0,32.6418,32.6598,32.5519,32.5968,22984.0
2020-01-31 10:40:00,36.25,36.27,36.14,36.18,13200.0,32.5968,32.6148,32.4979,32.5339,13200.0
2020-01-31 10:50:00,36.17,36.17,36.06,36.11,22625.0,32.5249,32.5249,32.426,32.4709,22625.0
2020-01-31 11:00:00,36.09,36.2,36.05,36.05,25558.0,32.453,32.5519,32.417,32.417,25558.0
2020-01-31 11:10:00,36.04,36.15,35.95,36.12,34406.0,32.408,32.5069,32.3271,32.4799,34406.0
2020-01-31 11:20:00,36.11,36.28,36.08,36.22,29018.0,32.4709,32.6238,32.444,32.5699,29018.0
2020-01-31 11:30:00,36.23,36.47,36.2,36.31,56146.0,32.5789,32.7947,32.5519,32.6508,56146.0
2020-01-31 11:40:00,36.33,36.49,36.32,36.49,69594.0,32.6688,32.8127,32.6598,32.8127,69594.0
2020-01-31 11:50:00,36.48,36.57,36.43,36.57,39026.0,32.8037,32.8846,32.7587,32.8846,39026.0
2020-01-31 12:00:00,36.56,36.63,36.49,36.55,20638.0,32.8756,32.9385,32.8127,32.8666,20638.0
2020-01-31 12:10:00,36.56,36.57,36.45,36.49,17034.0,32.8756,32.8846,32.7767,32.8127,17034.0
2020-01-31 12:20:00,36.5,36.58,36.48,36.57,21775.0,32.8216,32.8936,32.8037,32.8846,21775.0
2020-01-31 12:30:00,36.56,36.56,36.4,36.4,12906.0,32.8756,32.8756,32.7317,32.7317,12906.0
2020-01-31 12:40:00,36.39,36.46,36.29,36.3,12137.0,32.7227,32.7857,32.6328,32.6418,12137.0
2020-01-31 12:50:00,36.29,36.33,36.23,36.26,17747.0,32.6328,32.6688,32.5789,32.6058,17747.0
2020-01-31 13:00:00,36.31,36.36,36.2,36.22,12594.0,32.6508,32.6958,32.5519,32.5699,12594.0
2020-01-31 13:10:00,36.22,36.22,36.16,36.16,12619.0,32.5699,32.5699,32.5159,32.5159,12619.0
2020-01-31 13:20:00,36.18,36.28,36.15,36.25,23972.0,32.5339,32.6238,32.5069,32.5968,23972.0
2020-01-31 13:30:00,36.23,36.26,36.15,36.19,22923.0,32.5789,32.6058,32.5069,32.5429,22923.0
2020-01-31 13:40:00,36.18,36.2,36.09,36.2,17784.0,32.5339,32.5519,32.453,32.5519,17784.0
2020-01-31 13:50:00,36.2,36.2,36.1,36.12,16308.0,32.5519,32.5519,32.462,32.4799,16308.0
2020-01-31 14:00:00,36.16,36.28,36.15,36.28,36897.0,32.5159,32.6238,32.5069,32.6238,36897.0
2020-01-31 14:10:00,36.27,36.33,36.26,36.32,45503.0,32.6148,32.6688,32.6058,32.6598,45503.0
2020-01-31 14:20:00,36.32,36.33,36.21,36.3,20970.0,32.6598,32.6688,32.5609,32.6418,20970.0
2020-01-31 14:30:00,36.29,36.47,36.29,36.46,33287.0,32.6328,32.7947,32.6328,32.7857,33287.0
2020-01-31 14:40:00,36.47,36.49,36.4,36.42,21320.0,32.7947,32.8127,32.7317,32.7497,21320.0
2020-01-31 14:50:00,36.41,36.54,36.41,36.5,21319.0,32.7407,32.8576,32.7407,32.8216,21319.0
2020-01-31 15:00:00,36.51,36.52,36.41,36.43,18062.0,32.8306,32.8396,32.7407,32.7587,18062.0
2020-01-31 15:10:00,36.44,36.49,36.37,36.49,17416.0,32.7677,32.8127,32.7047,32.8127,17416.0
2020-01-31 15:20:00,36.48,36.51,36.4,36.41,28710.0,32.8037,32.8306,32.7317,32.7407,28710.0
2020-01-31 15:30:00,36.42,36.5,36.4,36.41,54582.0,32.7497,32.8216,32.7317,32.7407,54582.0
2020-01-31 15:40:00,36.4,36.63,36.38,36.55,65737.0,32.7317,32.9385,32.7137,32.8666,65737.0
2020-01-31 15:50:00,36.54,36.61,36.49,36.5,180730.0,32.8576,32.9206,32.8127,32.8216,180730.0
2020-02-03 09:30:00,36.39,36.49,36.3,36.3,31023.0,32.7227,32.8127,32.6418,32.6418,31023.0
2020-02-03 09:40:00,36.28,36.43,36.27,36.35,31432.0,32.6238,32.7587,32.6148,32.6868,31432.0
2020-02-03 09:50:00,36.38,36.66,36.37,36.61,12886.0,32.7137,32.9655,32.7047,32.9206,12886.0
2020-02-03 10:00:00,36.62,36.9,36.59,36.6,16856.0,32.9296,33.1813,32.9026,32.9116,16856.0
2020-02-03 10:10:00,36.59,36.65,36.5,36.58,73883.0,32.9026,32.9565,32.8216,32.8936,73883.0
2020-02-03 10:20:00,36.56,36.63,36.42,36.61,43951.0,32.8756,32.9385,32.7497,32.9206,43951.0
2020-02-03 10:30:00,36.61,36.69,36.55,36.66,30155.0,32.9206,32.9925,32.8666,32.9655,30155.0
2020-02-03 10:40:00,36.66,36.78,36.57,36.57,43892.0,32.9655,33.0734,32.8846,32.8846,43892.0
2020-02-03 10:50:00,36.57,36.73,36.54,36.69,19640.0,32.8846,33.0285,32.8576,32.9925,19640.0
2020-02-03 11:00:00,36.72,36.77,36.69,36.77,13834.0,33.0195,33.0644,32.9925,33.0644,13834.0
2020-02-03 11:10:00,36.76,36.76,36.53,36.57,16519.0,33.0554,33.0554,32.8486,32.8846,16519.0
2020-02-03 11:20:00,36.56,36.56,36.4,36.4,16991.0,32.8756,32.8756,32.7317,32.7317,16991.0
2020-02-03 11:30:00,36.42,36.47,36.29,36.32,15980.0,32.7497,32.7947,32.6328,32.6598,15980.0
2020-02-03 11:40:00,36.3,36.38,36.29,36.32,14231.0,32.6418,32.7137,32.6328,32.6598,14231.0
2020-02-03 11:50:00,36.32,36.39,36.26,36.37,12848.0,32.6598,32.7227,32.6058,32.7047,12848.0
2020-02-03 12:00:00,36.38,36.43,36.37,36.4,28461.0,32.7137,32.7587,32.7047,32.7317,28461.0
2020-02-03 12:10:00,36.41,36.53,36.39,36.52,18668.0,32.7407,32.8486,32.7227,32.8396,18668.0
2020-02-03 12:20:00,36.51,36.55,36.47,36.54,7970.0,32.8306,32.8666,32.7947,32.8576,7970.0
2020-02-03 12:30:00,36.54,36.63,36.53,36.63,11218.0,32.8576,32.9385,32.8486,32.9385,11218.0
2020-02-03 12:40:00,36.63,36.71,36.63,36.71,22899.0,32.9385,33.0105,32.9385,33.0105,22899.0
2020-02-03 12:50:00,36.72,36.74,36.62,36.71,11719.0,33.0195,33.0375,32.9296,33.0105,11719.0
2020-02-03 13:00:00,36.71,36.72,36.63,36.7,17169.0,33.0105,33.0195,32.9385,33.0015,17169.0
2020-02-03 13:10:00,36.7,36.72,36.61,36.65,14917.0,33.0015,33.0195,32.9206,32.9565,14917.0
2020-02-03 13:20:00,36.64,36.74,36.64,36.7,12598.0,32.9475,33.0375,32.9475,33.0015,12598.0
2020-02-03 13:30:00,36.67,36.73,36.66,36.7,8787.0,32.9745,33.0285,32.9655,33.0015,8787.0
2020-02-03 13:40:00,36.7,36.73,36.64,36.65,11791.0,33.0015,33.0285,32.9475,32.9565,11791.0
2020-02-03 13:50:00,36.66,36.74,36.64,36.73,24449.0,32.9655,33.0375,32.9475,33.0285,24449.0
2020-02-03 14:00:00,36.73,36.77,36.7,36.76,17594.0,33.0285,33.0644,33.0015,33.0554,17594.0
2020-02-03 14:10:00,36.76,36.78,36.68,36.7,25093.0,33.0554,33.0734,32.9835,33.0015,25093.0
2020-02-03 14:20:00,36.7,36.81,36.69,36.77,21078.0,33.0015,33.1004,32.9925,33.0644,21078.0
2020-02-03 14:30:00,36.75,36.77,36.69,36.75,16936.0,33.0465,33.0644,32.9925,33.0465,16936.0
2020-02-03 14:40:00,36.74,36.75,36.64,36.72,50100.0,33.0375,33.0465,32.9475,33.0195,50100.0
2020-02-03 14:50:00,36.73,36.74,36.65,36.65,14286.0,33.0285,33.0375,32.9565,32.9565,14286.0
2020-02-03 15:00:00,36.67,36.74,36.67,36.69,12279.0,32.9745,33.0375,32.9745,32.9925,12279.0
2020-02-03 15:10:00,36.69,36.73,36.67,36.69,9441.0,32.9925,33.0285,32.9745,32.9925,9441.0
2020-02-03 15:20:00,36.7,36.77,36.7,36.75,17060.0,33.0015,33.0644,33.0015,33.0465,17060.0
2020-02-03 15:30:00,36.75,36.76,36.71,36.72,22179.0,33.0465,33.0554,33.0105,33.0195,22179.0
2020-02-03 15:40:00,36.71,36.75,36.65,36.65,40267.0,33.0105,33.0465,32.9565,32.9565,40267.0
2020-02-03 15:50:00,36.65,36.66,36.53,36.56,126162.0,32.9565,32.9655,32.8486,32.8756,126162.0
2020-02-04 09:30:00,37.29,37.79,37.2,37.66,57424.0,33.532,33.9816,33.4511,33.8647,57424.0
2020-02-04 09:40:00,37.7,37.75,37.44,37.75,19635.0,33.9007,33.9457,33.6669,33.9457,19635.0
2020-02-04 09:50:00,37.77,37.84,37.62,37.78,24867.0,33.9637,34.0266,33.8288,33.9727,24867.0
2020-02-04 10:00:00,37.76,37.91,37.71,37.81,42981.0,33.9547,34.0896,33.9097,33.9996,42981.0
2020-02-04 10:10:00,37.83,37.83,37.61,37.61,27164.0,34.0176,34.0176,33.8198,33.8198,27164.0
2020-02-04 10:20:00,37.62,37.75,37.53,37.75,43196.0,33.8288,33.9457,33.7478,33.9457,43196.0
2020-02-04 10:30:00,37.75,37.91,37.68,37.84,37778.0,33.9457,34.0896,33.8827,34.0266,37778.0
2020-02-04 10:40:00,37.85,37.86,37.73,37.76,33601.0,34.0356,34.0446,33.9277,33.9547,33601.0
2020-02-04 10:50:00,37.75,37.81,37.72,37.75,29911.0,33.9457,33.9996,33.9187,33.9457,29911.0
2020-02-04 11:00:00,37.75,37.83,37.72,37.75,26004.0,33.9457,34.0176,33.9187,33.9457,26004.0
2020-02-04 11:10:00,37.76,37.81,37.75,37.8,25073.0,33.9547,33.9996,33.9457,33.9906,25073.0
2020-02-04 11:20:00,37.8,37.89,37.72,37.74,32507.0,33.9906,34.0716,33.9187,33.9367,32507.0
2020-02-04 11:30:00,37.75,37.78,37.64,37.71,14994.0,33.9457,33.9727,33.8468,33.9097,14994.0
2020-02-04 11:40:00,37.7,37.79,37.69,37.7,46393.0,33.9007,33.9816,33.8917,33.9007,46393.0
2020-02-04 11:50:00,37.71,37.71,37.64,37.66,11832.0,33.9097,33.9097,33.8468,33.8647,11832.0
2020-02-04 12:00:00,37.66,37.67,37.57,37.59,21731.0,33.8647,33.8737,33.7838,33.8018,21731.0
2020-02-04 12:10:00,37.59,37.61,37.53,37.6,17600.0,33.8018,33.8198,33.7478,33.8108,17600.0
2020-02-04 12:20:00,37.6,37.68,37.55,37.68,32109.0,33.8108,33.8827,33.7658,33.8827,32109.0
2020-02-04 12:30:00,37.68,37.7,37.62,37.63,13312.0,33.8827,33.9007,33.8288,33.8378,13312.0
2020-02-04 12:40:00,37.63,37.63,37.56,37.59,15411.0,33.8378,33.8378,33.7748,33.8018,15411.0
2020-02-04 12:50:00,37.59,37.59,37.52,37.57,30932.0,33.8018,33.8018,33.7389,33.7838,30932.0
2020-02-04 13:00:00,37.59,37.65,37.58,37.64,11106.0,33.8018,33.8558,33.7928,33.8468,11106.0
2020-02-04 13:10:00,37.65,37.66,37.6,37.64,13484.0,33.8558,33.8647,33.8108,33.8468,13484.0
2020-02-04 13:20:00,37.64,37.72,37.63,37.7,20064.0,33.8468,33.9187,33.8378,33.9007,20064.0
2020-02-04 13:30:00,37.7,37.7,37.62,37.64,19124.0,33.9007,33.9007,33.8288,33.8468,19124.0
2020-02-04 13:40:00,37.63,37.67,37.55,37.66,26349.0,33.8378,33.8737,33.7658,33.8647,26349.0
2020-02-04 13:50:00,37.66,37.68,37.56,37.59,29225.0,33.8647,33.8827,33.7748,33.8018,29225.0
2020-02-04 14:00:00,37.59,37.59,37.49,37.52,14380.0,33.8018,33.8018,33.7119,33.7389,14380.0
2020-02-04 14:10:00,37.52,37.61,37.52,37.55,10247.0,33.7389,33.8198,33.7389,33.7658,10247.0
2020-02-04 14:20:00,37.55,37.55,37.45,37.47,16059.0,33.7658,33.7658,33.6759,33.6939,16059.0
2020-02-04 14:30:00,37.47,37.6,37.47,37.57,20078.0,33.6939,33.8108,33.6939,33.7838,20078.0
2020-02-04 14:40:00,37.57,37.58,37.52,37.54,26102.0,33.7838,33.7928,33.7389,33.7568,26102.0
2020-02-04 14:50:00,37.54,37.55,37.47,37.48,17984.0,33.7568,33.7658,33.6939,33.7029,17984.0
2020-02-04 15:00:00,37.47,37.56,37.47,37.55,19965.0,33.6939,33.7748,33.6939,33.7658,19965.0
2020-02-04 15:10:00,37.55,37.64,37.53,37.63,48921.0,33.7658,33.8468,33.7478,33.8378,48921.0
2020-02-04 15:20:00,37.63,37.67,37.6,37.63,23652.0,33.8378,33.8737,33.8108,33.8378,23652.0
2020-02-04 15:30:00,37.64,37.64,37.54,37.54,55065.0,33.8468,33.8468,33.7568,33.7568,55065.0
2020-02-04 15:40:00,37.54,37.54,37.45,37.5,72553.0,33.7568,33.7568,33.6759,33.7209,72553.0
2020-02-04 15:50:00,37.49,37.61,37.49,37.58,243518.0,33.7119,33.8198,33.7119,33.7928,243518.0
2020-02-05 09:30:00,38.29,38.84,38.21,38.69,116650.0,34.4313,34.9258,34.3593,34.7909,116650.0
2020-02-05 09:40:00,38.7,38.87,38.66,38.84,44902.0,34.7999,34.9528,34.764,34.9258,44902.0
2020-02-05 09:50:00,38.84,38.89,38.75,38.88,42100.0,34.9258,34.9708,34.8449,34.9618,42100.0
2020-02-05 10:00:00,38.87,39.15,38.87,38.94,76031.0,34.9528,35.2046,34.9528,35.0158,76031.0
2020-02-05 10:10:00,38.94,39.0,38.86,38.98,48075.0,35.0158,35.0697,34.9438,35.0517,48075.0
2020-02-05 10:20:00,38.98,39.13,38.93,38.93,48549.0,35.0517,35.1866,35.0068,35.0068,48549.0
2020-02-05 10:30:00,38.92,39.03,38.84,38.85,18339.0,34.9978,35.0967,34.9258,34.9348,18339.0
2020-02-05 10:40:00,38.88,38.92,38.77,38.82,41435.0,34.9618,34.9978,34.8629,34.9078,41435.0
2020-02-05 10:50:00,38.82,38.83,38.7,38.7,27493.0,34.9078,34.9168,34.7999,34.7999,27493.0
2020-02-05 11:00:00,38.69,38.75,38.62,38.73,49699.0,34.7909,34.8449,34.728,34.8269,49699.0
2020-02-05 11:10:00,38.73,38.75,38.68,38.71,54571.0,34.8269,34.8449,34.782,34.8089,54571.0
2020-02-05 11:20:00,38.72,38.79,38.71,38.75,39452.0,34.8179,34.8809,34.8089,34.8449,39452.0
2020-02-05 11:30:00,38.75,38.75,38.64,38.68,20801.0,34.8449,34.8449,34.746,34.782,20801.0
2020-02-05 11:40:00,38.68,38.73,38.65,38.67,27924.0,34.782,34.8269,34.755,34.773,27924.0
2020-02-05 11:50:00,38.68,38.71,38.66,38.71,13709.0,34.782,34.8089,34.764,34.8089,13709.0
2020-02-05 12:00:00,38.7,38.74,38.63,38.65,16982.0,34.7999,34.8359,34.737,34.755,16982.0
2020-02-05 12:10:00,38.65,38.72,38.62,38.71,13981.0,34.755,34.8179,34.728,34.8089,13981.0
2020-02-05 12:20:00,38.73,38.74,38.68,38.7,14557.0,34.8269,34.8359,34.782,34.7999,14557.0
2020-02-05 12:30:00,38.71,38.81,38.7,38.81,27039.0,34.8089,34.8989,34.7999,34.8989,27039.0
2020-02-05 12:40:00,38.81,38.91,38.81,38.9,14746.0,34.8989,34.9888,34.8989,34.9798,14746.0
2020-02-05 12:50:00,38.91,38.92,38.84,38.84,17362.0,34.9888,34.9978,34.9258,34.9258,17362.0
2020-02-05 13:00:00,38.84,38.86,38.75,38.8,15154.0,34.9258,34.9438,34.8449,34.8899,15154.0
2020-02-05 13:10:00,38.79,38.85,38.76,38.84,27424.0,34.8809,34.9348,34.8539,34.9258,27424.0
2020-02-05 13:20:00,38.84,38.86,38.74,38.74,9997.0,34.9258,34.9438,34.8359,34.8359,9997.0
2020-02-05 13:30:00,38.75,38.76,38.69,38.73,23685.0,34.8449,34.8539,34.7909,34.8269,23685.0
2020-02-05 13:40:00,38.73,38.83,38.72,38.77,23972.0,34.8269,34.9168,34.8179,34.8629,23972.0
2020-02-05 13:50:00,38.77,38.79,38.72,38.77,19038.0,34.8629,34.8809,34.8179,34.8629,19038.0
2020-02-05 14:00:00,38.75,38.76,38.53,38.54,33973.0,34.8449,34.8539,34.6471,34.6561,33973.0
2020-02-05 14:10:00,38.54,38.61,38.5,38.57,35781.0,34.6561,34.719,34.6201,34.683,35781.0
2020-02-05 14:20:00,38.58,38.61,38.53,38.55,21575.0,34.692,34.719,34.6471,34.6651,21575.0
2020-02-05 14:30:00,38.55,38.57,38.37,38.38,42229.0,34.6651,34.683,34.5032,34.5122,42229.0
2020-02-05 14:40:00,38.38,38.41,38.33,38.39,37372.0,34.5122,34.5392,34.4672,34.5212,37372.0
2020-02-05 14:50:00,38.39,38.42,38.38,38.42,23063.0,34.5212,34.5482,34.5122,34.5482,23063.0
2020-02-05 15:00:00,38.42,38.52,38.39,38.5,24711.0,34.5482,34.6381,34.5212,34.6201,24711.0
2020-02-05 15:10:00,38.5,38.51,38.41,38.41,23653.0,34.6201,34.6291,34.5392,34.5392,23653.0
2020-02-05 15:20:00,38.43,38.46,38.39,38.44,55519.0,34.5571,34.5841,34.5212,34.5661,55519.0
2020-02-05 15:30:00,38.43,38.43,38.35,38.39,36460.0,34.5571,34.5571,34.4852,34.5212,36460.0
2020-02-05 15:40:00,38.39,38.39,38.31,38.34,91427.0,34.5212,34.5212,34.4492,34.4762,91427.0
2020-02-05 15:50:00,38.33,38.36,38.27,38.35,236756.0,34.4672,34.4942,34.4133,34.4852,236756.0
2020-02-06 09:30:00,38.36,38.39,37.97,38.03,23428.0,34.4942,34.5212,34.1435,34.1975,23428.0
2020-02-06 09:40:00,38.03,38.18,37.94,38.0,14911.0,34.1975,34.3323,34.1165,34.1705,14911.0
2020-02-06 09:50:00,37.99,38.18,37.88,38.14,13256.0,34.1615,34.3323,34.0626,34.2964,13256.0
2020-02-06 10:00:00,38.15,38.26,38.1,38.18,52185.0,34.3054,34.4043,34.2604,34.3323,52185.0
2020-02-06 10:10:00,38.18,38.26,38.06,38.07,13361.0,34.3323,34.4043,34.2244,34.2334,13361.0
2020-02-06 10:20:00,38.06,38.13,38.01,38.12,14155.0,34.2244,34.2874,34.1795,34.2784,14155.0
2020-02-06 10:30:00,38.12,38.12,38.02,38.03,12871.0,34.2784,34.2784,34.1885,34.1975,12871.0
2020-02-06 10:40:00,38.03,38.09,37.99,38.0,33970.0,34.1975,34.2514,34.1615,34.1705,33970.0
2020-02-06 10:50:00,38.0,38.06,37.92,38.06,24234.0,34.1705,34.2244,34.0985,34.2244,24234.0
2020-02-06 11:00:00,38.07,38.21,38.07,38.18,16992.0,34.2334,34.3593,34.2334,34.3323,16992.0
2020-02-06 11:10:00,38.22,38.35,38.15,38.35,38404.0,34.3683,34.4852,34.3054,34.4852,38404.0
2020-02-06 11:20:00,38.37,38.55,38.36,38.4,29497.0,34.5032,34.6651,34.4942,34.5302,29497.0
2020-02-06 11:30:00,38.4,38.43,38.28,38.28,25903.0,34.5302,34.5571,34.4223,34.4223,25903.0
2020-02-06 11:40:00,38.26,38.28,38.16,38.17,12749.0,34.4043,34.4223,34.3144,34.3233,12749.0
2020-02-06 11:50:00,38.16,38.19,38.09,38.18,18308.0,34.3144,34.3413,34.2514,34.3323,18308.0
2020-02-06 12:00:00,38.19,38.24,38.16,38.18,10838.0,34.3413,34.3863,34.3144,34.3323,10838.0
2020-02-06 12:10:00,38.19,38.25,38.16,38.2,15004.0,34.3413,34.3953,34.3144,34.3503,15004.0
2020-02-06 12:20:00,38.22,38.22,38.11,38.13,9562.0,34.3683,34.3683,34.2694,34.2874,9562.0
2020-02-06 12:30:00,38.15,38.16,37.99,38.04,21974.0,34.3054,34.3144,34.1615,34.2064,21974.0
2020-02-06 12:40:00,38.04,38.12,38.03,38.07,16147.0,34.2064,34.2784,34.1975,34.2334,16147.0
2020-02-06 12:50:00,38.07,38.2,38.05,38.19,12092.0,34.2334,34.3503,34.2154,34.3413,12092.0
2020-02-06 13:00:00,38.19,38.21,38.13,38.14,14451.0,34.3413,34.3593,34.2874,34.2964,14451.0
2020-02-06 13:10:00,38.14,38.15,38.09,38.12,17624.0,34.2964,34.3054,34.2514,34.2784,17624.0
2020-02-06 13:20:00,38.12,38.12,38.02,38.05,11510.0,34.2784,34.2784,34.1885,34.2154,11510.0
2020-02-06 13:30:00,38.06,38.11,38.05,38.07,12866.0,34.2244,34.2694,34.2154,34.2334,12866.0
2020-02-06 13:40:00,38.07,38.11,38.04,38.09,25288.0,34.2334,34.2694,34.2064,34.2514,25288.0
2020-02-06 13:50:00,38.09,38.11,38.03,38.08,9688.0,34.2514,34.2694,34.1975,34.2424,9688.0
2020-02-06 14:00:00,38.08,38.09,38.04,38.08,34278.0,34.2424,34.2514,34.2064,34.2424,34278.0
2020-02-06 14:10:00,38.08,38.11,38.05,38.07,35346.0,34.2424,34.2694,34.2154,34.2334,35346.0
2020-02-06 14:20:00,38.08,38.09,38.05,38.08,19011.0,34.2424,34.2514,34.2154,34.2424,19011.0
2020-02-06 14:30:00,38.08,38.14,38.05,38.05,12067.0,34.2424,34.2964,34.2154,34.2154,12067.0
2020-02-06 14:40:00,38.05,38.09,38.0,38.02,31397.0,34.2154,34.2514,34.1705,34.1885,31397.0
2020-02-06 14:50:00,38.02,38.03,37.99,38.0,31117.0,34.1885,34.1975,34.1615,34.1705,31117.0
2020-02-06 15:00:00,37.99,38.06,37.97,38.05,17190.0,34.1615,34.2244,34.1435,34.2154,17190.0
2020-02-06 15:10:00,38.05,38.06,37.99,38.02,21135.0,34.2154,34.2244,34.1615,34.1885,21135.0
2020-02-06 15:20:00,38.01,38.04,37.98,38.0,34010.0,34.1795,34.2064,34.1525,34.1705,34010.0
2020-02-06 15:30:00,38.0,38.04,37.96,38.01,49727.0,34.1705,34.2064,34.1345,34.1795,49727.0
2020-02-06 15:40:00,38.01,38.02,37.9,37.94,50838.0,34.1795,34.1885,34.0806,34.1165,50838.0
2020-02-06 15:50:00,37.95,38.0,37.9,37.9,135700.0,34.1255,34.1705,34.0806,34.0806,135700.0
2020-02-07 09:30:00,37.55,37.76,37.4,37.51,54959.0,33.7658,33.9547,33.6309,33.7299,54959.0
2020-02-07 09:40:00,37.52,37.62,37.41,37.46,13540.0,33.7389,33.8288,33.6399,33.6849,13540.0
2020-02-07 09:50:00,37.48,37.48,37.38,37.43,31300.0,33.7029,33.7029,33.613,33.6579,31300.0
2020-02-07 10:00:00,37.45,37.46,37.31,37.38,43976.0,33.6759,33.6849,33.55,33.613,43976.0
2020-02-07 10:10:00,37.41,37.46,37.3,37.38,15602.0,33.6399,33.6849,33.541,33.613,15602.0
2020-02-07 10:20:00,37.39,37.41,37.21,37.29,28001.0,33.622,33.6399,33.4601,33.532,28001.0
2020-02-07 10:30:00,37.28,37.43,37.27,37.38,22703.0,33.523,33.6579,33.514,33.613,22703.0
2020-02-07 10:40:00,37.39,37.47,37.32,37.37,28341.0,33.622,33.6939,33.559,33.604,28341.0
2020-02-07 10:50:00,37.37,37.39,37.26,37.29,14707.0,33.604,33.622,33.5051,33.532,14707.0
2020-02-07 11:00:00,37.26,37.42,37.23,37.33,15835.0,33.5051,33.6489,33.4781,33.568,15835.0
2020-02-07 11:10:00,37.32,37.42,37.28,37.41,19739.0,33.559,33.6489,33.523,33.6399,19739.0
2020-02-07 11:20:00,37.42,37.59,37.42,37.55,10993.0,33.6489,33.8018,33.6489,33.7658,10993.0
2020-02-07 11:30:00,37.55,37.69,37.55,37.63,29616.0,33.7658,33.8917,33.7658,33.8378,29616.0
2020-02-07 11:40:00,37.64,37.66,37.63,37.66,11789.0,33.8468,33.8647,33.8378,33.8647,11789.0
2020-02-07 11:50:00,37.66,37.69,37.63,37.65,11698.0,33.8647,33.8917,33.8378,33.8558,11698.0
2020-02-07 12:00:00,37.64,37.68,37.6,37.64,13192.0,33.8468,33.8827,33.8108,33.8468,13192.0
2020-02-07 12:10:00,37.63,37.68,37.61,37.61,7278.0,33.8378,33.8827,33.8198,33.8198,7278.0
2020-02-07 12:20:00,37.62,37.65,37.54,37.65,15632.0,33.8288,33.8558,33.7568,33.8558,15632.0
2020-02-07 12:30:00,37.65,37.69,37.58,37.67,19461.0,33.8558,33.8917,33.7928,33.8737,19461.0
2020-02-07 12:40:00,37.66,37.66,37.61,37.62,7056.0,33.8647,33.8647,33.8198,33.8288,7056.0
2020-02-07 12:50:00,37.62,37.63,37.56,37.57,5126.0,33.8288,33.8378,33.7748,33.7838,5126.0
2020-02-07 13:00:00,37.56,37.59,37.52,37.56,9892.0,33.7748,33.8018,33.7389,33.7748,9892.0
2020-02-07 13:10:00,37.55,37.64,37.52,37.59,10764.0,33.7658,33.8468,33.7389,33.8018,10764.0
2020-02-07 13:20:00,37.58,37.63,37.56,37.62,6863.0,33.7928,33.8378,33.7748,33.8288,6863.0
2020-02-07 13:30:00,37.62,37.74,37.59,37.64,12511.0,33.8288,33.9367,33.8018,33.8468,12511.0
2020-02-07 13:40:00,37.63,37.63,37.54,37.55,9225.0,33.8378,33.8378,33.7568,33.7658,9225.0
2020-02-07 13:50:00,37.54,37.55,37.41,37.41,24045.0,33.7568,33.7658,33.6399,33.6399,24045.0
2020-02-07 14:00:00,37.4,37.4,37.27,37.3,10016.0,33.6309,33.6309,33.514,33.541,10016.0
2020-02-07 14:10:00,37.3,37.32,37.22,37.23,13317.0,33.541,33.559,33.4691,33.4781,13317.0
2020-02-07 14:20:00,37.23,37.25,37.17,37.22,15478.0,33.4781,33.4961,33.4241,33.4691,15478.0
2020-02-07 14:30:00,37.23,37.24,37.2,37.21,17677.0,33.4781,33.4871,33.4511,33.4601,17677.0
2020-02-07 14:40:00,37.21,37.28,37.2,37.21,11322.0,33.4601,33.523,33.4511,33.4601,11322.0
2020-02-07 14:50:00,37.21,37.26,37.19,37.23,15831.0,33.4601,33.5051,33.4421,33.4781,15831.0
2020-02-07 15:00:00,37.22,37.26,37.21,37.22,13437.0,33.4691,33.5051,33.4601,33.4691,13437.0
2020-02-07 15:10:00,37.22,37.29,37.22,37.29,9087.0,33.4691,33.532,33.4691,33.532,9087.0
2020-02-07 15:20:00,37.27,37.27,37.2,37.22,16077.0,33.514,33.514,33.4511,33.4691,16077.0
2020-02-07 15:30:00,37.22,37.25,37.2,37.25,16922.0,33.4691,33.4961,33.4511,33.4961,16922.0
2020-02-07 15:40:00,37.25,37.26,37.2,37.25,30449.0,33.4961,33.5051,33.4511,33.4961,30449.0
2020-02-07 15:50:00,37.25,37.32,37.21,37.26,118320.0,33.4961,33.559,33.4601,33.5051,118320.0
2020-02-10 09:30:00,36.9,37.18,36.83,37.09,19658.0,33.1813,33.4331,33.1184,33.3522,19658.0
2020-02-10 09:40:00,37.13,37.13,36.78,36.8,4188.0,33.3882,33.3882,33.0734,33.0914,4188.0
2020-02-10 09:50:00,36.81,37.05,36.75,37.05,12854.0,33.1004,33.3162,33.0465,33.3162,12854.0
2020-02-10 10:00:00,37.1,37.1,36.88,36.95,18783.0,33.3612,33.3612,33.1634,33.2263,18783.0
2020-02-10 10:10:00,36.95,37.04,36.94,37.0,9389.0,33.2263,33.3072,33.2173,33.2713,9389.0
2020-02-10 10:20:00,37.01,37.01,36.78,36.82,10092.0,33.2802,33.2802,33.0734,33.1094,10092.0
2020-02-10 10:30:00,36.82,37.05,36.76,37.05,15446.0,33.1094,33.3162,33.0554,33.3162,15446.0
2020-02-10 10:40:00,37.03,37.18,37.0,37.16,41610.0,33.2982,33.4331,33.2713,33.4151,41610.0
2020-02-10 10:50:00,37.16,37.2,37.04,37.06,12526.0,33.4151,33.4511,33.3072,33.3252,12526.0
2020-02-10 11:00:00,37.07,37.13,37.0,37.01,16277.0,33.3342,33.3882,33.2713,33.2802,16277.0
2020-02-10 11:10:00,37.01,37.09,36.99,36.99,10271.0,33.2802,33.3522,33.2623,33.2623,10271.0
2020-02-10 11:20:00,36.99,36.99,36.91,36.94,7840.0,33.2623,33.2623,33.1903,33.2173,7840.0
2020-02-10 11:30:00,36.94,36.97,36.81,36.88,22163.0,33.2173,33.2443,33.1004,33.1634,22163.0
2020-02-10 11:40:00,36.87,36.88,36.78,36.82,23979.0,33.1544,33.1634,33.0734,33.1094,23979.0
2020-02-10 11:50:00,36.81,36.81,36.59,36.61,34473.0,33.1004,33.1004,32.9026,32.9206,34473.0
2020-02-10 12:00:00,36.61,36.67,36.46,36.46,29307.0,32.9206,32.9745,32.7857,32.7857,29307.0
2020-02-10 12:10:00,36.47,36.53,36.41,36.45,32849.0,32.7947,32.8486,32.7407,32.7767,32849.0
2020-02-10 12:20:00,36.45,36.45,36.31,36.31,21005.0,32.7767,32.7767,32.6508,32.6508,21005.0
2020-02-10 12:30:00,36.31,36.33,36.18,36.21,35382.0,32.6508,32.6688,32.5339,32.5609,35382.0
2020-02-10 12:40:00,36.2,36.25,36.08,36.09,23911.0,32.5519,32.5968,32.444,32.453,23911.0
2020-02-10 12:50:00,36.08,36.5,35.91,35.91,119354.0,32.444,32.8216,32.2911,32.2911,119354.0
2020-02-10 13:00:00,35.91,35.95,35.66,35.73,84084.0,32.2911,32.3271,32.0663,32.1292,84084.0
2020-02-10 13:10:00,35.73,35.73,35.57,35.7,60963.0,32.1292,32.1292,31.9854,32.1023,60963.0
2020-02-10 13:20:00,35.67,35.67,35.51,35.54,41604.0,32.0753,32.0753,31.9314,31.9584,41604.0
2020-02-10 13:30:00,35.53,35.53,35.34,35.4,60720.0,31.9494,31.9494,31.7785,31.8325,60720.0
2020-02-10 13:40:00,35.4,35.49,35.37,35.46,24805.0,31.8325,31.9134,31.8055,31.8865,24805.0
2020-02-10 13:50:00,35.47,35.53,35.4,35.52,33378.0,31.8954,31.9494,31.8325,31.9404,33378.0
2020-02-10 14:00:00,35.53,35.6,35.46,35.5,22044.0,31.9494,32.0123,31.8865,31.9224,22044.0
2020-02-10 14:10:00,35.48,35.64,35.48,35.59,48349.0,31.9044,32.0483,31.9044,32.0034,48349.0
2020-02-10 14:20:00,35.59,35.61,35.44,35.46,46809.0,32.0034,32.0213,31.8685,31.8865,46809.0
2020-02-10 14:30:00,35.47,35.49,35.32,35.36,32474.0,31.8954,31.9134,31.7606,31.7965,32474.0
2020-02-10 14:40:00,35.36,35.44,35.36,35.41,46298.0,31.7965,31.8685,31.7965,31.8415,46298.0
2020-02-10 14:50:00,35.41,35.43,35.34,35.36,32703.0,31.8415,31.8595,31.7785,31.7965,32703.0
2020-02-10 15:00:00,35.37,35.39,35.2,35.2,68286.0,31.8055,31.8235,31.6527,31.6527,68286.0
2020-02-10 15:10:00,35.21,35.3,35.18,35.3,50310.0,31.6616,31.7426,31.6347,31.7426,50310.0
2020-02-10 15:20:00,35.3,35.38,35.23,35.31,83736.0,31.7426,31.8145,31.6796,31.7516,83736.0
2020-02-10 15:30:00,35.32,35.34,35.21,35.22,74888.0,31.7606,31.7785,31.6616,31.6706,74888.0
2020-02-10 15:40:00,35.23,35.29,35.18,35.25,119441.0,31.6796,31.7336,31.6347,31.6976,119441.0
2020-02-10 15:50:00,35.26,35.4,35.23,35.36,252376.0,31.7066,31.8325,31.6796,31.7965,252376.0
2020-02-11 09:30:00,35.85,36.48,35.85,36.45,67049.0,32.2372,32.8037,32.2372,32.7767,67049.0
2020-02-11 09:40:00,36.38,36.56,36.27,36.46,48686.0,32.7137,32.8756,32.6148,32.7857,48686.0
2020-02-11 09:50:00,36.48,36.58,36.37,36.45,34169.0,32.8037,32.8936,32.7047,32.7767,34169.0
2020-02-11 10:00:00,36.45,36.75,36.34,36.72,52000.0,32.7767,33.0465,32.6778,33.0195,52000.0
2020-02-11 10:10:00,36.72,36.78,36.56,36.59,28087.0,33.0195,33.0734,32.8756,32.9026,28087.0
2020-02-11 10:20:00,36.59,36.6,36.44,36.45,45682.0,32.9026,32.9116,32.7677,32.7767,45682.0
2020-02-11 10:30:00,36.46,36.55,36.39,36.52,36592.0,32.7857,32.8666,32.7227,32.8396,36592.0
2020-02-11 10:40:00,36.52,36.64,36.52,36.59,38207.0,32.8396,32.9475,32.8396,32.9026,38207.0
2020-02-11 10:50:00,36.59,36.6,36.35,36.38,23730.0,32.9026,32.9116,32.6868,32.7137,23730.0
2020-02-11 11:00:00,36.38,36.44,36.33,36.38,23448.0,32.7137,32.7677,32.6688,32.7137,23448.0
2020-02-11 11:10:00,36.4,36.4,36.26,36.26,25654.0,32.7317,32.7317,32.6058,32.6058,25654.0
2020-02-11 11:20:00,36.25,36.32,36.25,36.29,38798.0,32.5968,32.6598,32.5968,32.6328,38798.0
2020-02-11 11:30:00,36.29,36.29,36.11,36.17,24161.0,32.6328,32.6328,32.4709,32.5249,24161.0
2020-02-11 11:40:00,36.16,36.3,36.16,36.3,20122.0,32.5159,32.6418,32.5159,32.6418,20122.0
2020-02-11 11:50:00,36.3,36.31,36.18,36.2,19143.0,32.6418,32.6508,32.5339,32.5519,19143.0
2020-02-11 12:00:00,36.19,36.27,36.19,36.23,19482.0,32.5429,32.6148,32.5429,32.5789,19482.0
2020-02-11 12:10:00,36.23,36.25,36.19,36.23,15290.0,32.5789,32.5968,32.5429,32.5789,15290.0
2020-02-11 12:20:00,36.23,36.31,36.18,36.3,21760.0,32.5789,32.6508,32.5339,32.6418,21760.0
2020-02-11 12:30:00,36.3,36.34,36.28,36.29,17338.0,32.6418,32.6778,32.6238,32.6328,17338.0
2020-02-11 12:40:00,36.29,36.29,36.2,36.21,14571.0,32.6328,32.6328,32.5519,32.5609,14571.0
2020-02-11 12:50:00,36.21,36.31,36.21,36.3,12815.0,32.5609,32.6508,32.5609,32.6418,12815.0
2020-02-11 13:00:00,36.3,36.31,36.26,36.26,13118.0,32.6418,32.6508,32.6058,32.6058,13118.0
2020-02-11 13:10:00,36.26,36.3,36.21,36.26,14523.0,32.6058,32.6418,32.5609,32.6058,14523.0
2020-02-11 13:20:00,36.27,36.27,36.23,36.25,13607.0,32.6148,32.6148,32.5789,32.5968,13607.0
2020-02-11 13:30:00,36.25,36.29,36.22,36.24,25249.0,32.5968,32.6328,32.5699,32.5878,25249.0
2020-02-11 13:40:00,36.23,36.25,36.18,36.2,23937.0,32.5789,32.5968,32.5339,32.5519,23937.0
2020-02-11 13:50:00,36.19,36.24,36.14,36.2,21474.0,32.5429,32.5878,32.4979,32.5519,21474.0
2020-02-11 14:00:00,36.2,36.27,36.17,36.27,16178.0,32.5519,32.6148,32.5249,32.6148,16178.0
2020-02-11 14:10:00,36.27,36.3,36.25,36.27,22249.0,32.6148,32.6418,32.5968,32.6148,22249.0
2020-02-11 14:20:00,36.27,36.28,36.21,36.24,29047.0,32.6148,32.6238,32.5609,32.5878,29047.0
2020-02-11 14:30:00,36.24,36.25,36.2,36.23,33251.0,32.5878,32.5968,32.5519,32.5789,33251.0
2020-02-11 14:40:00,36.23,36.23,36.12,36.13,22688.0,32.5789,32.5789,32.4799,32.4889,22688.0
2020-02-11 14:50:00,36.13,36.14,36.08,36.09,21927.0,32.4889,32.4979,32.444,32.453,21927.0
2020-02-11 15:00:00,36.09,36.13,36.09,36.11,24549.0,32.453,32.4889,32.453,32.4709,24549.0
2020-02-11 15:10:00,36.11,36.12,36.05,36.08,21990.0,32.4709,32.4799,32.417,32.444,21990.0
2020-02-11 15:20:00,36.08,36.12,36.07,36.12,56936.0,32.444,32.4799,32.435,32.4799,56936.0
2020-02-11 15:30:00,36.12,36.23,36.12,36.14,55468.0,32.4799,32.5789,32.4799,32.4979,55468.0
2020-02-11 15:40:00,36.13,36.2,36.1,36.16,57937.0,32.4889,32.5519,32.462,32.5159,57937.0
2020-02-11 15:50:00,36.16,36.25,36.15,36.23,158030.0,32.5159,32.5968,32.5069,32.5789,158030.0
2020-02-12 09:30:00,36.87,37.18,36.77,37.11,37341.0,33.1544,33.4331,33.0644,33.3702,37341.0
2020-02-12 09:40:00,37.1,37.13,36.92,37.08,11188.0,33.3612,33.3882,33.1993,33.3432,11188.0
2020-02-12 09:50:00,37.02,37.14,37.01,37.08,13259.0,33.2892,33.3971,33.2802,33.3432,13259.0
2020-02-12 10:00:00,37.12,37.17,37.07,37.16,16883.0,33.3792,33.4241,33.3342,33.4151,16883.0
2020-02-12 10:10:00,37.15,37.18,37.08,37.09,17072.0,33.4061,33.4331,33.3432,33.3522,17072.0
2020-02-12 10:20:00,37.09,37.2,37.08,37.16,28319.0,33.3522,33.4511,33.3432,33.4151,28319.0
2020-02-12 10:30:00,37.16,37.18,37.09,37.12,36485.0,33.4151,33.4331,33.3522,33.3792,36485.0
2020-02-12 10:40:00,37.11,37.11,36.79,36.89,40174.0,33.3702,33.3702,33.0824,33.1723,40174.0
2020-02-12 10:50:00,36.88,36.93,36.85,36.87,11598.0,33.1634,33.2083,33.1364,33.1544,11598.0
2020-02-12 11:00:00,36.89,36.92,36.61,36.63,20346.0,33.1723,33.1993,32.9206,32.9385,20346.0
2020-02-12 11:10:00,36.63,36.64,36.48,36.58,19864.0,32.9385,32.9475,32.8037,32.8936,19864.0
2020-02-12 11:20:00,36.59,36.67,36.57,36.59,10627.0,32.9026,32.9745,32.8846,32.9026,10627.0
2020-02-12 11:30:00,36.59,36.6,36.42,36.44,12126.0,32.9026,32.9116,32.7497,32.7677,12126.0
2020-02-12 11:40:00,36.44,36.62,36.44,36.58,14450.0,32.7677,32.9296,32.7677,32.8936,14450.0
2020-02-12 11:50:00,36.58,36.65,36.55,36.6,21600.0,32.8936,32.9565,32.8666,32.9116,21600.0
2020-02-12 12:00:00,36.61,36.66,36.6,36.64,10779.0,32.9206,32.9655,32.9116,32.9475,10779.0
2020-02-12 12:10:00,36.65,36.68,36.61,36.62,15572.0,32.9565,32.9835,32.9206,32.9296,15572.0
2020-02-12 12:20:00,36.64,36.71,36.62,36.68,17864.0,32.9475,33.0105,32.9296,32.9835,17864.0
2020-02-12 12:30:00,36.68,36.75,36.67,36.72,12674.0,32.9835,33.0465,32.9745,33.0195,12674.0
2020-02-12 12:40:00,36.73,36.75,36.69,36.71,10259.0,33.0285,33.0465,32.9925,33.0105,10259.0
2020-02-12 12:50:00,36.71,36.78,36.69,36.77,11683.0,33.0105,33.0734,32.9925,33.0644,11683.0
2020-02-12 13:00:00,36.77,36.85,36.74,36.84,20186.0,33.0644,33.1364,33.0375,33.1274,20186.0
2020-02-12 13:10:00,36.83,36.89,36.8,36.84,11090.0,33.1184,33.1723,33.0914,33.1274,11090.0
2020-02-12 13:20:00,36.84,36.91,36.79,36.91,15999.0,33.1274,33.1903,33.0824,33.1903,15999.0
2020-02-12 13:30:00,36.91,36.91,36.83,36.89,19639.0,33.1903,33.1903,33.1184,33.1723,19639.0
2020-02-12 13:40:00,36.89,36.92,36.85,36.91,45028.0,33.1723,33.1993,33.1364,33.1903,45028.0
2020-02-12 13:50:00,36.91,37.0,36.87,37.0,39796.0,33.1903,33.2713,33.1544,33.2713,39796.0
2020-02-12 14:00:00,36.98,37.06,36.96,37.02,16325.0,33.2533,33.3252,33.2353,33.2892,16325.0
2020-02-12 14:10:00,37.02,37.03,36.98,36.99,28972.0,33.2892,33.2982,33.2533,33.2623,28972.0
2020-02-12 14:20:00,36.98,37.0,36.96,36.97,21656.0,33.2533,33.2713,33.2353,33.2443,21656.0
2020-02-12 14:30:00,36.97,37.02,36.87,36.89,18946.0,33.2443,33.2892,33.1544,33.1723,18946.0
2020-02-12 14:40:00,36.89,36.95,36.86,36.87,20363.0,33.1723,33.2263,33.1454,33.1544,20363.0
2020-02-12 14:50:00,36.87,36.88,36.77,36.85,35236.0,33.1544,33.1634,33.0644,33.1364,35236.0
2020-02-12 15:00:00,36.86,36.86,36.72,36.75,28519.0,33.1454,33.1454,33.0195,33.0465,28519.0
2020-02-12 15:10:00,36.76,36.8,36.73,36.78,23813.0,33.0554,33.0914,33.0285,33.0734,23813.0
2020-02-12 15:20:00,36.79,36.82,36.76,36.78,27451.0,33.0824,33.1094,33.0554,33.0734,27451.0
2020-02-12 15:30:00,36.79,36.91,36.77,36.84,33395.0,33.0824,33.1903,33.0644,33.1274,33395.0
2020-02-12 15:40:00,36.84,36.92,36.83,36.89,43949.0,33.1274,33.1993,33.1184,33.1723,43949.0
2020-02-12 15:50:00,36.9,36.96,36.85,36.9,122101.0,33.1813,33.2353,33.1364,33.1813,122101.0
2020-02-13 09:30:00,36.69,37.32,36.67,37.25,20668.0,32.9925,33.559,32.9745,33.4961,20668.0
2020-02-13 09:40:00,37.31,37.33,37.06,37.12,11538.0,33.55,33.568,33.3252,33.3792,11538.0
2020-02-13 09:50:00,37.16,37.21,36.99,36.99,15503.0,33.4151,33.4601,33.2623,33.2623,15503.0
2020-02-13 10:00:00,37.0,37.04,36.81,36.83,13459.0,33.2713,33.3072,33.1004,33.1184,13459.0
2020-02-13 10:10:00,36.86,37.0,36.83,36.87,10527.0,33.1454,33.2713,33.1184,33.1544,10527.0
2020-02-13 10:20:00,36.87,36.89,36.74,36.89,11926.0,33.1544,33.1723,33.0375,33.1723,11926.0
2020-02-13 10:30:00,36.91,36.95,36.85,36.85,9551.0,33.1903,33.2263,33.1364,33.1364,9551.0
2020-02-13 10:40:00,36.84,36.87,36.73,36.77,9246.0,33.1274,33.1544,33.0285,33.0644,9246.0
2020-02-13 10:50:00,36.79,36.8,36.66,36.73,9872.0,33.0824,33.0914,32.9655,33.0285,9872.0
2020-02-13 11:00:00,36.75,36.78,36.69,36.71,8099.0,33.0465,33.0734,32.9925,33.0105,8099.0
2020-02-13 11:10:00,36.7,36.74,36.6,36.61,12126.0,33.0015,33.0375,32.9116,32.9206,12126.0
2020-02-13 11:20:00,36.61,36.61,36.51,36.54,10355.0,32.9206,32.9206,32.8306,32.8576,10355.0
2020-02-13 11:30:00,36.53,36.61,36.51,36.58,20772.0,32.8486,32.9206,32.8306,32.8936,20772.0
2020-02-13 11:40:00,36.58,36.63,36.57,36.61,16339.0,32.8936,32.9385,32.8846,32.9206,16339.0
2020-02-13 11:50:00,36.61,36.65,36.59,36.63,8939.0,32.9206,32.9565,32.9026,32.9385,8939.0
2020-02-13 12:00:00,36.64,36.76,36.62,36.74,22488.0,32.9475,33.0554,32.9296,33.0375,22488.0
2020-02-13 12:10:00,36.74,36.74,36.68,36.7,9817.0,33.0375,33.0375,32.9835,33.0015,9817.0
2020-02-13 12:20:00,36.68,36.69,36.58,36.63,8985.0,32.9835,32.9925,32.8936,32.9385,8985.0
2020-02-13 12:30:00,36.63,36.64,36.59,36.59,5074.0,32.9385,32.9475,32.9026,32.9026,5074.0
2020-02-13 12:40:00,36.59,36.59,36.55,36.57,4198.0,32.9026,32.9026,32.8666,32.8846,4198.0
2020-02-13 12:50:00,36.58,36.6,36.45,36.45,30016.0,32.8936,32.9116,32.7767,32.7767,30016.0
2020-02-13 13:00:00,36.45,36.49,36.42,36.45,9075.0,32.7767,32.8127,32.7497,32.7767,9075.0
2020-02-13 13:10:00,36.46,36.52,36.46,36.49,10033.0,32.7857,32.8396,32.7857,32.8127,10033.0
2020-02-13 13:20:00,36.5,36.51,36.47,36.5,6862.0,32.8216,32.8306,32.7947,32.8216,6862.0
2020-02-13 13:30:00,36.5,36.5,36.46,36.46,3596.0,32.8216,32.8216,32.7857,32.7857,3596.0
2020-02-13 13:40:00,36.45,36.55,36.42,36.42,9132.0,32.7767,32.8666,32.7497,32.7497,9132.0
2020-02-13 13:50:00,36.44,36.46,36.3,36.32,10088.0,32.7677,32.7857,32.6418,32.6598,10088.0
2020-02-13 14:00:00,36.31,36.33,36.3,36.3,25293.0,32.6508,32.6688,32.6418,32.6418,25293.0
2020-02-13 14:10:00,36.3,36.33,36.27,36.3,12665.0,32.6418,32.6688,32.6148,32.6418,12665.0
2020-02-13 14:20:00,36.3,36.37,36.27,36.36,29788.0,32.6418,32.7047,32.6148,32.6958,29788.0
2020-02-13 14:30:00,36.35,36.5,36.35,36.47,17069.0,32.6868,32.8216,32.6868,32.7947,17069.0
2020-02-13 14:40:00,36.48,36.49,36.46,36.48,16476.0,32.8037,32.8127,32.7857,32.8037,16476.0
2020-02-13 14:50:00,36.48,36.57,36.48,36.55,10298.0,32.8037,32.8846,32.8037,32.8666,10298.0
2020-02-13 15:00:00,36.56,36.59,36.47,36.51,11596.0,32.8756,32.9026,32.7947,32.8306,11596.0
2020-02-13 15:10:00,36.5,36.51,36.41,36.47,18832.0,32.8216,32.8306,32.7407,32.7947,18832.0
2020-02-13 15:20:00,36.47,36.53,36.46,36.51,13009.0,32.7947,32.8486,32.7857,32.8306,13009.0
2020-02-13 15:30:00,36.51,36.52,36.4,36.43,16569.0,32.8306,32.8396,32.7317,32.7587,16569.0
2020-02-13 15:40:00,36.43,36.46,36.39,36.46,20916.0,32.7587,32.7857,32.7227,32.7857,20916.0
2020-02-13 15:50:00,36.46,36.62,36.46,36.51,70313.0,32.7857,32.9296,32.7857,32.8306,70313.0
2020-02-14 09:30:00,36.78,36.78,36.44,36.53,17760.0,33.0734,33.0734,32.7677,32.8486,17760.0
2020-02-14 09:40:00,36.68,36.92,36.62,36.92,71668.0,32.9835,33.1993,32.9296,33.1993,71668.0
2020-02-14 09:50:00,36.92,37.01,36.84,36.85,12326.0,33.1993,33.2802,33.1274,33.1364,12326.0
2020-02-14 10:00:00,36.89,37.02,36.7,36.7,15237.0,33.1723,33.2892,33.0015,33.0015,15237.0
2020-02-14 10:10:00,36.69,36.78,36.67,36.73,11190.0,32.9925,33.0734,32.9745,33.0285,11190.0
2020-02-14 10:20:00,36.73,36.78,36.65,36.65,175144.0,33.0285,33.0734,32.9565,32.9565,175144.0
2020-02-14 10:30:00,36.65,36.82,36.65,36.77,111949.0,32.9565,33.1094,32.9565,33.0644,111949.0
2020-02-14 10:40:00,36.77,36.86,36.76,36.8,35607.0,33.0644,33.1454,33.0554,33.0914,35607.0
2020-02-14 10:50:00,36.8,36.85,36.77,36.78,12880.0,33.0914,33.1364,33.0644,33.0734,12880.0
2020-02-14 11:00:00,36.8,36.83,36.7,36.7,16201.0,33.0914,33.1184,33.0015,33.0015,16201.0
2020-02-14 11:10:00,36.72,36.72,36.66,36.7,10570.0,33.0195,33.0195,32.9655,33.0015,10570.0
2020-02-14 11:20:00,36.7,36.83,36.7,36.83,15557.0,33.0015,33.1184,33.0015,33.1184,15557.0
2020-02-14 11:30:00,36.84,36.89,36.81,36.87,9378.0,33.1274,33.1723,33.1004,33.1544,9378.0
2020-02-14 11:40:00,36.85,36.88,36.77,36.77,6639.0,33.1364,33.1634,33.0644,33.0644,6639.0
2020-02-14 11:50:00,36.77,36.86,36.73,36.84,88356.0,33.0644,33.1454,33.0285,33.1274,88356.0
2020-02-14 12:00:00,36.84,36.86,36.75,36.76,12357.0,33.1274,33.1454,33.0465,33.0554,12357.0
2020-02-14 12:10:00,36.74,36.74,36.61,36.61,12161.0,33.0375,33.0375,32.9206,32.9206,12161.0
2020-02-14 12:20:00,36.58,36.66,36.57,36.64,10598.0,32.8936,32.9655,32.8846,32.9475,10598.0
2020-02-14 12:30:00,36.65,36.74,36.65,36.73,10350.0,32.9565,33.0375,32.9565,33.0285,10350.0
2020-02-14 12:40:00,36.72,36.73,36.65,36.73,9591.0,33.0195,33.0285,32.9565,33.0285,9591.0
2020-02-14 12:50:00,36.73,36.76,36.69,36.73,7921.0,33.0285,33.0554,32.9925,33.0285,7921.0
2020-02-14 13:00:00,36.74,36.76,36.53,36.53,11515.0,33.0375,33.0554,32.8486,32.8486,11515.0
2020-02-14 13:10:00,36.52,36.54,36.46,36.5,10454.0,32.8396,32.8576,32.7857,32.8216,10454.0
2020-02-14 13:20:00,36.5,36.6,36.48,36.54,13816.0,32.8216,32.9116,32.8037,32.8576,13816.0
2020-02-14 13:30:00,36.52,36.63,36.48,36.58,26106.0,32.8396,32.9385,32.8037,32.8936,26106.0
2020-02-14 13:40:00,36.58,36.7,36.55,36.66,19712.0,32.8936,33.0015,32.8666,32.9655,19712.0
2020-02-14 13:50:00,36.66,36.7,36.66,36.67,7561.0,32.9655,33.0015,32.9655,32.9745,7561.0
2020-02-14 14:00:00,36.68,36.75,36.68,36.71,8739.0,32.9835,33.0465,32.9835,33.0105,8739.0
2020-02-14 14:10:00,36.72,36.73,36.57,36.62,16362.0,33.0195,33.0285,32.8846,32.9296,16362.0
2020-02-14 14:20:00,36.63,36.68,36.6,36.66,10523.0,32.9385,32.9835,32.9116,32.9655,10523.0
2020-02-14 14:30:00,36.65,36.69,36.63,36.67,15544.0,32.9565,32.9925,32.9385,32.9745,15544.0
2020-02-14 14:40:00,36.67,36.67,36.56,36.59,38160.0,32.9745,32.9745,32.8756,32.9026,38160.0
2020-02-14 14:50:00,36.58,36.65,36.57,36.65,34569.0,32.8936,32.9565,32.8846,32.9565,34569.0
2020-02-14 15:00:00,36.66,36.67,36.61,36.64,22015.0,32.9655,32.9745,32.9206,32.9475,22015.0
2020-02-14 15:10:00,36.64,36.71,36.64,36.71,15881.0,32.9475,33.0105,32.9475,33.0105,15881.0
2020-02-14 15:20:00,36.71,36.83,36.71,36.83,15676.0,33.0105,33.1184,33.0105,33.1184,15676.0
2020-02-14 15:30:00,36.84,36.88,36.79,36.88,25175.0,33.1274,33.1634,33.0824,33.1634,25175.0
2020-02-14 15:40:00,36.88,36.93,36.86,36.93,33883.0,33.1634,33.2083,33.1454,33.2083,33883.0
2020-02-14 15:50:00,36.93,36.95,36.84,36.91,110383.0,33.2083,33.2263,33.1274,33.1903,110383.0
2020-02-18 09:30:00,36.62,36.88,36.56,36.63,46508.0,32.9296,33.1634,32.8756,32.9385,46508.0
2020-02-18 09:40:00,36.66,36.96,36.61,36.81,17282.0,32.9655,33.2353,32.9206,33.1004,17282.0
2020-02-18 09:50:00,36.85,36.9,36.68,36.87,25929.0,33.1364,33.1813,32.9835,33.1544,25929.0
2020-02-18 10:00:00,36.88,37.01,36.81,36.93,26112.0,33.1634,33.2802,33.1004,33.2083,26112.0
2020-02-18 10:10:00,36.94,37.05,36.9,36.95,41925.0,33.2173,33.3162,33.1813,33.2263,41925.0
2020-02-18 10:20:00,36.93,36.94,36.68,36.68,15186.0,33.2083,33.2173,32.9835,32.9835,15186.0
2020-02-18 10:30:00,36.68,36.92,36.67,36.86,30519.0,32.9835,33.1993,32.9745,33.1454,30519.0
2020-02-18 10:40:00,36.86,36.97,36.82,36.91,48454.0,33.1454,33.2443,33.1094,33.1903,48454.0
2020-02-18 10:50:00,36.93,36.96,36.86,36.93,28369.0,33.2083,33.2353,33.1454,33.2083,28369.0
2020-02-18 11:00:00,36.93,36.94,36.78,36.78,16961.0,33.2083,33.2173,33.0734,33.0734,16961.0
2020-02-18 11:10:00,36.8,36.81,36.72,36.77,16989.0,33.0914,33.1004,33.0195,33.0644,16989.0
2020-02-18 11:20:00,36.76,36.8,36.71,36.8,12199.0,33.0554,33.0914,33.0105,33.0914,12199.0
2020-02-18 11:30:00,36.82,36.92,36.81,36.82,16730.0,33.1094,33.1993,33.1004,33.1094,16730.0
2020-02-18 11:40:00,36.77,36.82,36.73,36.78,24925.0,33.0644,33.1094,33.0285,33.0734,24925.0
2020-02-18 11:50:00,36.77,36.82,36.74,36.76,11478.0,33.0644,33.1094,33.0375,33.0554,11478.0
2020-02-18 12:00:00,36.78,36.88,36.75,36.87,30667.0,33.0734,33.1634,33.0465,33.1544,30667.0
2020-02-18 12:10:00,36.88,36.9,36.83,36.89,31005.0,33.1634,33.1813,33.1184,33.1723,31005.0
2020-02-18 12:20:00,36.89,36.89,36.84,36.89,22973.0,33.1723,33.1723,33.1274,33.1723,22973.0
2020-02-18 12:30:00,36.89,36.91,36.83,36.86,19426.0,33.1723,33.1903,33.1184,33.1454,19426.0
2020-02-18 12:40:00,36.86,36.89,36.81,36.81,20988.0,33.1454,33.1723,33.1004,33.1004,20988.0
2020-02-18 12:50:00,36.8,36.82,36.71,36.75,14885.0,33.0914,33.1094,33.0105,33.0465,14885.0
2020-02-18 13:00:00,36.76,36.9,36.76,36.86,14038.0,33.0554,33.1813,33.0554,33.1454,14038.0
2020-02-18 13:10:00,36.85,36.88,36.8,36.8,11724.0,33.1364,33.1634,33.0914,33.0914,11724.0
2020-02-18 13:20:00,36.8,36.84,36.74,36.75,11057.0,33.0914,33.1274,33.0375,33.0465,11057.0
2020-02-18 13:30:00,36.75,36.82,36.75,36.82,8760.0,33.0465,33.1094,33.0465,33.1094,8760.0
2020-02-18 13:40:00,36.82,36.86,36.8,36.8,13886.0,33.1094,33.1454,33.0914,33.0914,13886.0
2020-02-18 13:50:00,36.81,36.84,36.76,36.79,12093.0,33.1004,33.1274,33.0554,33.0824,12093.0
2020-02-18 14:00:00,36.8,36.86,36.77,36.78,10221.0,33.0914,33.1454,33.0644,33.0734,10221.0
2020-02-18 14:10:00,36.78,36.93,36.75,36.92,12312.0,33.0734,33.2083,33.0465,33.1993,12312.0
2020-02-18 14:20:00,36.93,36.93,36.84,36.9,25094.0,33.2083,33.2083,33.1274,33.1813,25094.0
2020-02-18 14:30:00,36.9,36.93,36.83,36.85,17313.0,33.1813,33.2083,33.1184,33.1364,17313.0
2020-02-18 14:40:00,36.85,36.95,36.85,36.92,25259.0,33.1364,33.2263,33.1364,33.1993,25259.0
2020-02-18 14:50:00,36.92,36.95,36.88,36.94,18916.0,33.1993,33.2263,33.1634,33.2173,18916.0
2020-02-18 15:00:00,36.94,36.97,36.89,36.91,15657.0,33.2173,33.2443,33.1723,33.1903,15657.0
2020-02-18 15:10:00,36.89,36.92,36.86,36.89,33794.0,33.1723,33.1993,33.1454,33.1723,33794.0
2020-02-18 15:20:00,36.88,36.9,36.84,36.86,13104.0,33.1634,33.1813,33.1274,33.1454,13104.0
2020-02-18 15:30:00,36.86,36.91,36.86,36.89,27064.0,33.1454,33.1903,33.1454,33.1723,27064.0
2020-02-18 15:40:00,36.89,36.93,36.83,36.85,46954.0,33.1723,33.2083,33.1184,33.1364,46954.0
2020-02-18 15:50:00,36.86,36.9,36.82,36.87,125656.0,33.1454,33.1813,33.1094,33.1544,125656.0
2020-02-19 09:30:00,37.0,37.25,36.83,36.86,21502.0,33.2713,33.4961,33.1184,33.1454,21502.0
2020-02-19 09:40:00,36.82,36.99,36.72,36.93,50448.0,33.1094,33.2623,33.0195,33.2083,50448.0
2020-02-19 09:50:00,36.95,36.95,36.73,36.76,64682.0,33.2263,33.2263,33.0285,33.0554,64682.0
2020-02-19 10:00:00,36.76,36.86,36.57,36.63,114405.0,33.0554,33.1454,32.8846,32.9385,114405.0
2020-02-19 10:10:00,36.62,36.64,36.5,36.57,32965.0,32.9296,32.9475,32.8216,32.8846,32965.0
2020-02-19 10:20:00,36.55,36.69,36.42,36.66,33907.0,32.8666,32.9925,32.7497,32.9655,33907.0
2020-02-19 10:30:00,36.64,36.9,36.59,36.88,21233.0,32.9475,33.1813,32.9026,33.1634,21233.0
2020-02-19 10:40:00,36.88,36.93,36.7,36.83,29721.0,33.1634,33.2083,33.0015,33.1184,29721.0
2020-02-19 10:50:00,36.83,36.99,36.8,36.9,47043.0,33.1184,33.2623,33.0914,33.1813,47043.0
2020-02-19 11:00:00,36.91,36.98,36.9,36.97,27163.0,33.1903,33.2533,33.1813,33.2443,27163.0
2020-02-19 11:10:00,36.96,36.96,36.86,36.87,26445.0,33.2353,33.2353,33.1454,33.1544,26445.0
2020-02-19 11:20:00,36.88,36.97,36.85,36.96,25146.0,33.1634,33.2443,33.1364,33.2353,25146.0
2020-02-19 11:30:00,36.96,36.96,36.86,36.92,11766.0,33.2353,33.2353,33.1454,33.1993,11766.0
2020-02-19 11:40:00,36.91,36.99,36.88,36.99,19760.0,33.1903,33.2623,33.1634,33.2623,19760.0
2020-02-19 11:50:00,37.0,37.0,36.93,36.94,33438.0,33.2713,33.2713,33.2083,33.2173,33438.0
2020-02-19 12:00:00,36.94,36.94,36.83,36.86,21452.0,33.2173,33.2173,33.1184,33.1454,21452.0
2020-02-19 12:10:00,36.86,36.9,36.85,36.9,12913.0,33.1454,33.1813,33.1364,33.1813,12913.0
2020-02-19 12:20:00,36.9,36.95,36.85,36.86,14177.0,33.1813,33.2263,33.1364,33.1454,14177.0
2020-02-19 12:30:00,36.87,37.05,36.86,37.02,25776.0,33.1544,33.3162,33.1454,33.2892,25776.0
2020-02-19 12:40:00,37.02,37.03,36.94,36.99,19288.0,33.2892,33.2982,33.2173,33.2623,19288.0
2020-02-19 12:50:00,36.98,37.04,36.97,37.01,12390.0,33.2533,33.3072,33.2443,33.2802,12390.0
2020-02-19 13:00:00,37.01,37.07,37.0,37.0,12914.0,33.2802,33.3342,33.2713,33.2713,12914.0
2020-02-19 13:10:00,37.0,37.03,36.99,37.0,13948.0,33.2713,33.2982,33.2623,33.2713,13948.0
2020-02-19 13:20:00,37.01,37.04,36.99,37.04,18947.0,33.2802,33.3072,33.2623,33.3072,18947.0
2020-02-19 13:30:00,37.05,37.16,37.03,37.13,26410.0,33.3162,33.4151,33.2982,33.3882,26410.0
2020-02-19 13:40:00,37.14,37.14,37.05,37.05,67112.0,33.3971,33.3971,33.3162,33.3162,67112.0
2020-02-19 13:50:00,37.06,37.12,37.01,37.12,136295.0,33.3252,33.3792,33.2802,33.3792,136295.0
2020-02-19 14:00:00,37.12,37.15,37.01,37.1,46266.0,33.3792,33.4061,33.2802,33.3612,46266.0
2020-02-19 14:10:00,37.11,37.15,37.0,37.01,87503.0,33.3702,33.4061,33.2713,33.2802,87503.0
2020-02-19 14:20:00,37.02,37.06,36.97,37.04,34505.0,33.2892,33.3252,33.2443,33.3072,34505.0
2020-02-19 14:30:00,37.04,37.13,37.03,37.06,102772.0,33.3072,33.3882,33.2982,33.3252,102772.0
2020-02-19 14:40:00,37.06,37.27,37.06,37.21,83773.0,33.3252,33.514,33.3252,33.4601,83773.0
2020-02-19 14:50:00,37.18,37.25,37.17,37.2,34325.0,33.4331,33.4961,33.4241,33.4511,34325.0
2020-02-19 15:00:00,37.2,37.24,37.15,37.22,38625.0,33.4511,33.4871,33.4061,33.4691,38625.0
2020-02-19 15:10:00,37.22,37.22,37.15,37.2,61601.0,33.4691,33.4691,33.4061,33.4511,61601.0
2020-02-19 15:20:00,37.22,37.22,37.13,37.19,50853.0,33.4691,33.4691,33.3882,33.4421,50853.0
2020-02-19 15:30:00,37.19,37.2,37.07,37.08,65867.0,33.4421,33.4511,33.3342,33.3432,65867.0
2020-02-19 15:40:00,37.08,37.15,37.07,37.09,112418.0,33.3432,33.4061,33.3342,33.3522,112418.0
2020-02-19 15:50:00,37.09,37.1,36.88,36.95,327585.0,33.3522,33.3612,33.1634,33.2263,327585.0
2020-02-20 09:30:00,39.71,40.01,39.36,39.43,433313.0,35.7082,35.9779,35.3934,35.4564,433313.0
2020-02-20 09:40:00,39.43,39.81,38.89,39.69,282529.0,35.4564,35.7981,34.9708,35.6902,282529.0
2020-02-20 09:50:00,39.71,40.11,39.56,39.99,200636.0,35.7082,36.0678,35.5733,35.9599,200636.0
2020-02-20 10:00:00,39.99,40.17,39.49,40.02,118232.0,35.9599,36.1218,35.5103,35.9869,118232.0
2020-02-20 10:10:00,40.01,40.15,39.81,40.05,289573.0,35.9779,36.1038,35.7981,36.0139,289573.0
2020-02-20 10:20:00,40.06,40.1,39.83,39.88,132142.0,36.0229,36.0588,35.8161,35.861,132142.0
2020-02-20 10:30:00,39.88,40.01,39.74,40.01,97066.0,35.861,35.9779,35.7351,35.9779,97066.0
2020-02-20 10:40:00,40.03,40.13,39.9,39.91,84759.0,35.9959,36.0858,35.879,35.888,84759.0
2020-02-20 10:50:00,39.89,40.14,39.86,40.02,134511.0,35.87,36.0948,35.843,35.9869,134511.0
2020-02-20 11:00:00,40.04,40.1,39.87,40.02,94553.0,36.0049,36.0588,35.852,35.9869,94553.0
2020-02-20 11:10:00,40.02,40.06,39.88,40.0,86488.0,35.9869,36.0229,35.861,35.9689,86488.0
2020-02-20 11:20:00,39.97,40.13,39.89,39.95,76963.0,35.942,36.0858,35.87,35.924,76963.0
2020-02-20 11:30:00,39.95,39.96,39.41,39.41,79330.0,35.924,35.933,35.4384,35.4384,79330.0
2020-02-20 11:40:00,39.48,39.94,39.46,39.9,89962.0,35.5013,35.915,35.4833,35.879,89962.0
2020-02-20 11:50:00,39.9,40.04,39.82,39.88,62996.0,35.879,36.0049,35.8071,35.861,62996.0
2020-02-20 12:00:00,39.87,39.91,39.58,39.63,67737.0,35.852,35.888,35.5913,35.6362,67737.0
2020-02-20 12:10:00,39.63,39.8,39.58,39.6,78203.0,35.6362,35.7891,35.5913,35.6092,78203.0
2020-02-20 12:20:00,39.59,39.85,39.59,39.77,33044.0,35.6002,35.834,35.6002,35.7621,33044.0
2020-02-20 12:30:00,39.75,39.89,39.71,39.77,62057.0,35.7441,35.87,35.7082,35.7621,62057.0
2020-02-20 12:40:00,39.78,39.8,39.54,39.59,88997.0,35.7711,35.7891,35.5553,35.6002,88997.0
2020-02-20 12:50:00,39.6,39.68,39.34,39.62,60739.0,35.6092,35.6812,35.3754,35.6272,60739.0
2020-02-20 13:00:00,39.63,39.78,39.62,39.73,75447.0,35.6362,35.7711,35.6272,35.7261,75447.0
2020-02-20 13:10:00,39.74,39.75,39.65,39.66,44059.0,35.7351,35.7441,35.6542,35.6632,44059.0
2020-02-20 13:20:00,39.66,39.69,39.53,39.57,38783.0,35.6632,35.6902,35.5463,35.5823,38783.0
2020-02-20 13:30:00,39.57,39.6,39.49,39.52,55744.0,35.5823,35.6092,35.5103,35.5373,55744.0
2020-02-20 13:40:00,39.51,39.57,39.39,39.44,52540.0,35.5283,35.5823,35.4204,35.4654,52540.0
2020-02-20 13:50:00,39.44,39.71,39.44,39.65,77720.0,35.4654,35.7082,35.4654,35.6542,77720.0
2020-02-20 14:00:00,39.66,39.7,39.53,39.57,57994.0,35.6632,35.6992,35.5463,35.5823,57994.0
2020-02-20 14:10:00,39.58,39.63,39.55,39.59,64310.0,35.5913,35.6362,35.5643,35.6002,64310.0
2020-02-20 14:20:00,39.59,39.66,39.56,39.57,51006.0,35.6002,35.6632,35.5733,35.5823,51006.0
2020-02-20 14:30:00,39.57,39.66,39.56,39.57,46698.0,35.5823,35.6632,35.5733,35.5823,46698.0
2020-02-20 14:40:00,39.57,39.67,39.56,39.61,50855.0,35.5823,35.6722,35.5733,35.6182,50855.0
2020-02-20 14:50:00,39.61,39.63,39.5,39.52,33933.0,35.6182,35.6362,35.5193,35.5373,33933.0
2020-02-20 15:00:00,39.52,39.59,39.48,39.51,49383.0,35.5373,35.6002,35.5013,35.5283,49383.0
2020-02-20 15:10:00,39.51,39.7,39.47,39.66,96423.0,35.5283,35.6992,35.4923,35.6632,96423.0
2020-02-20 15:20:00,39.67,39.72,39.59,39.6,68143.0,35.6722,35.7171,35.6002,35.6092,68143.0
2020-02-20 15:30:00,39.59,39.61,39.51,39.58,92781.0,35.6002,35.6182,35.5283,35.5913,92781.0
2020-02-20 15:40:00,39.58,39.61,39.33,39.38,147906.0,35.5913,35.6182,35.3664,35.4114,147906.0
2020-02-20 15:50:00,39.38,39.51,39.35,39.45,309284.0,35.4114,35.5283,35.3844,35.4744,309284.0
2020-02-21 09:30:00,39.37,39.84,38.98,39.53,106118.0,35.4024,35.8251,35.0517,35.5463,106118.0
2020-02-21 09:40:00,39.53,39.61,38.96,39.07,86020.0,35.5463,35.6182,35.0337,35.1326,86020.0
2020-02-21 09:50:00,39.11,39.46,39.03,39.38,119905.0,35.1686,35.4833,35.0967,35.4114,119905.0
2020-02-21 10:00:00,39.37,39.47,39.03,39.1,132398.0,35.4024,35.4923,35.0967,35.1596,132398.0
2020-02-21 10:10:00,39.08,39.36,39.03,39.35,44795.0,35.1416,35.3934,35.0967,35.3844,44795.0
2020-02-21 10:20:00,39.34,39.51,39.25,39.4,67830.0,35.3754,35.5283,35.2945,35.4294,67830.0
2020-02-21 10:30:00,39.42,39.54,39.36,39.48,38510.0,35.4474,35.5553,35.3934,35.5013,38510.0
2020-02-21 10:40:00,39.49,39.5,39.18,39.3,41340.0,35.5103,35.5193,35.2316,35.3395,41340.0
2020-02-21 10:50:00,39.3,39.36,39.05,39.07,77874.0,35.3395,35.3934,35.1147,35.1326,77874.0
2020-02-21 11:00:00,39.06,39.38,38.95,39.38,72315.0,35.1237,35.4114,35.0247,35.4114,72315.0
2020-02-21 11:10:00,39.36,39.51,39.33,39.36,37146.0,35.3934,35.5283,35.3664,35.3934,37146.0
2020-02-21 11:20:00,39.37,39.47,39.26,39.26,41037.0,35.4024,35.4923,35.3035,35.3035,41037.0
2020-02-21 11:30:00,39.27,39.5,39.26,39.37,32899.0,35.3125,35.5193,35.3035,35.4024,32899.0
2020-02-21 11:40:00,39.38,39.45,39.36,39.45,16810.0,35.4114,35.4744,35.3934,35.4744,16810.0
2020-02-21 11:50:00,39.46,39.51,39.33,39.37,24756.0,35.4833,35.5283,35.3664,35.4024,24756.0
2020-02-21 12:00:00,39.37,39.42,39.32,39.32,32913.0,35.4024,35.4474,35.3575,35.3575,32913.0
2020-02-21 12:10:00,39.32,39.42,39.31,39.38,20072.0,35.3575,35.4474,35.3485,35.4114,20072.0
2020-02-21 12:20:00,39.37,39.38,39.23,39.35,35957.0,35.4024,35.4114,35.2765,35.3844,35957.0
2020-02-21 12:30:00,39.37,39.46,39.36,39.43,31177.0,35.4024,35.4833,35.3934,35.4564,31177.0
2020-02-21 12:40:00,39.43,39.43,39.25,39.27,33018.0,35.4564,35.4564,35.2945,35.3125,33018.0
2020-02-21 12:50:00,39.28,39.39,39.23,39.29,49462.0,35.3215,35.4204,35.2765,35.3305,49462.0
2020-02-21 13:00:00,39.29,39.36,39.26,39.35,24340.0,35.3305,35.3934,35.3035,35.3844,24340.0
2020-02-21 13:10:00,39.36,39.36,39.25,39.28,22772.0,35.3934,35.3934,35.2945,35.3215,22772.0
2020-02-21 13:20:00,39.28,39.3,39.24,39.27,24542.0,35.3215,35.3395,35.2855,35.3125,24542.0
2020-02-21 13:30:00,39.26,39.34,39.24,39.25,50988.0,35.3035,35.3754,35.2855,35.2945,50988.0
2020-02-21 13:40:00,39.25,39.28,38.88,39.07,114115.0,35.2945,35.3215,34.9618,35.1326,114115.0
2020-02-21 13:50:00,39.08,39.1,38.88,38.95,39526.0,35.1416,35.1596,34.9618,35.0247,39526.0
2020-02-21 14:00:00,38.94,39.02,38.84,38.89,31379.0,35.0158,35.0877,34.9258,34.9708,31379.0
2020-02-21 14:10:00,38.88,38.9,38.79,38.81,31207.0,34.9618,34.9798,34.8809,34.8989,31207.0
2020-02-21 14:20:00,38.83,39.06,38.83,39.05,48644.0,34.9168,35.1237,34.9168,35.1147,48644.0
2020-02-21 14:30:00,39.04,39.13,39.01,39.01,42983.0,35.1057,35.1866,35.0787,35.0787,42983.0
2020-02-21 14:40:00,39.0,39.06,38.98,39.05,35531.0,35.0697,35.1237,35.0517,35.1147,35531.0
2020-02-21 14:50:00,39.06,39.09,38.97,39.0,49015.0,35.1237,35.1506,35.0427,35.0697,49015.0
2020-02-21 15:00:00,39.0,39.03,38.9,38.91,96842.0,35.0697,35.0967,34.9798,34.9888,96842.0
2020-02-21 15:10:00,38.92,38.96,38.87,38.91,132107.0,34.9978,35.0337,34.9528,34.9888,132107.0
2020-02-21 15:20:00,38.91,39.03,38.84,38.94,141338.0,34.9888,35.0967,34.9258,35.0158,141338.0
2020-02-21 15:30:00,38.95,39.01,38.93,39.0,101020.0,35.0247,35.0787,35.0068,35.0697,101020.0
2020-02-21 15:40:00,39.0,39.05,38.93,39.05,174484.0,35.0697,35.1147,35.0068,35.1147,174484.0
2020-02-21 15:50:00,39.04,39.14,39.02,39.13,317150.0,35.1057,35.1956,35.0877,35.1866,317150.0
2020-02-24 09:30:00,37.59,37.59,36.74,36.74,105933.0,33.8018,33.8018,33.0375,33.0375,105933.0
2020-02-24 09:40:00,36.72,37.1,36.53,37.04,60798.0,33.0195,33.3612,32.8486,33.3072,60798.0
2020-02-24 09:50:00,37.03,37.03,36.75,37.0,53091.0,33.2982,33.2982,33.0465,33.2713,53091.0
2020-02-24 10:00:00,37.02,37.26,37.01,37.19,146365.0,33.2892,33.5051,33.2802,33.4421,146365.0
2020-02-24 10:10:00,37.18,37.29,37.06,37.06,68118.0,33.4331,33.532,33.3252,33.3252,68118.0
2020-02-24 10:20:00,37.06,37.11,36.94,36.97,66959.0,33.3252,33.3702,33.2173,33.2443,66959.0
2020-02-24 10:30:00,36.94,37.05,36.92,37.01,45731.0,33.2173,33.3162,33.1993,33.2802,45731.0
2020-02-24 10:40:00,37.01,37.26,36.98,37.2,55728.0,33.2802,33.5051,33.2533,33.4511,55728.0
2020-02-24 10:50:00,37.22,37.32,37.15,37.26,87299.0,33.4691,33.559,33.4061,33.5051,87299.0
2020-02-24 11:00:00,37.25,37.27,37.13,37.26,44042.0,33.4961,33.514,33.3882,33.5051,44042.0
2020-02-24 11:10:00,37.26,37.5,37.19,37.47,51260.0,33.5051,33.7209,33.4421,33.6939,51260.0
2020-02-24 11:20:00,37.48,37.54,37.39,37.46,51720.0,33.7029,33.7568,33.622,33.6849,51720.0
2020-02-24 11:30:00,37.47,37.58,37.4,37.55,48924.0,33.6939,33.7928,33.6309,33.7658,48924.0
2020-02-24 11:40:00,37.57,37.62,37.45,37.52,52831.0,33.7838,33.8288,33.6759,33.7389,52831.0
2020-02-24 11:50:00,37.54,37.69,37.54,37.64,30600.0,33.7568,33.8917,33.7568,33.8468,30600.0
2020-02-24 12:00:00,37.63,37.7,37.54,37.55,80046.0,33.8378,33.9007,33.7568,33.7658,80046.0
2020-02-24 12:10:00,37.56,37.66,37.53,37.58,19669.0,33.7748,33.8647,33.7478,33.7928,19669.0
2020-02-24 12:20:00,37.58,37.64,37.56,37.59,21263.0,33.7928,33.8468,33.7748,33.8018,21263.0
2020-02-24 12:30:00,37.58,37.66,37.46,37.66,22882.0,33.7928,33.8647,33.6849,33.8647,22882.0
2020-02-24 12:40:00,37.66,37.74,37.64,37.69,20793.0,33.8647,33.9367,33.8468,33.8917,20793.0
2020-02-24 12:50:00,37.68,37.71,37.62,37.64,19310.0,33.8827,33.9097,33.8288,33.8468,19310.0
2020-02-24 13:00:00,37.64,37.71,37.56,37.68,20153.0,33.8468,33.9097,33.7748,33.8827,20153.0
2020-02-24 13:10:00,37.68,37.68,37.49,37.54,21547.0,33.8827,33.8827,33.7119,33.7568,21547.0
2020-02-24 13:20:00,37.55,37.56,37.45,37.55,22364.0,33.7658,33.7748,33.6759,33.7658,22364.0
2020-02-24 13:30:00,37.55,37.61,37.53,37.6,19433.0,33.7658,33.8198,33.7478,33.8108,19433.0
2020-02-24 13:40:00,37.6,37.76,37.6,37.73,29852.0,33.8108,33.9547,33.8108,33.9277,29852.0
2020-02-24 13:50:00,37.73,37.83,37.67,37.82,19164.0,33.9277,34.0176,33.8737,34.0086,19164.0
2020-02-24 14:00:00,37.81,37.89,37.73,37.75,25168.0,33.9996,34.0716,33.9277,33.9457,25168.0
2020-02-24 14:10:00,37.76,37.89,37.75,37.86,48914.0,33.9547,34.0716,33.9457,34.0446,48914.0
2020-02-24 14:20:00,37.87,38.13,37.86,38.1,40113.0,34.0536,34.2874,34.0446,34.2604,40113.0
2020-02-24 14:30:00,38.09,38.13,37.92,37.93,34468.0,34.2514,34.2874,34.0985,34.1075,34468.0
2020-02-24 14:40:00,37.94,37.97,37.84,37.95,36908.0,34.1165,34.1435,34.0266,34.1255,36908.0
2020-02-24 14:50:00,37.97,38.05,37.93,37.97,35378.0,34.1435,34.2154,34.1075,34.1435,35378.0
2020-02-24 15:00:00,37.97,38.06,37.93,37.98,31204.0,34.1435,34.2244,34.1075,34.1525,31204.0
2020-02-24 15:10:00,37.98,37.99,37.87,37.99,24613.0,34.1525,34.1615,34.0536,34.1615,24613.0
2020-02-24 15:20:00,37.99,38.05,37.9,37.95,69058.0,34.1615,34.2154,34.0806,34.1255,69058.0
2020-02-24 15:30:00,37.96,38.02,37.86,37.89,66314.0,34.1345,34.1885,34.0446,34.0716,66314.0
2020-02-24 15:40:00,37.89,37.98,37.84,37.96,91970.0,34.0716,34.1525,34.0266,34.1345,91970.0
2020-02-24 15:50:00,37.97,37.97,37.76,37.78,191447.0,34.1435,34.1435,33.9547,33.9727,191447.0
2020-02-25 09:30:00,38.0,38.25,37.89,37.97,45817.0,34.1705,34.3953,34.0716,34.1435,45817.0
2020-02-25 09:40:00,37.97,38.0,37.62,37.72,13472.0,34.1435,34.1705,33.8288,33.9187,13472.0
2020-02-25 09:50:00,37.73,37.73,37.5,37.56,11942.0,33.9277,33.9277,33.7209,33.7748,11942.0
2020-02-25 10:00:00,37.54,37.83,37.51,37.8,28777.0,33.7568,34.0176,33.7299,33.9906,28777.0
2020-02-25 10:10:00,37.81,37.86,37.36,37.36,66065.0,33.9996,34.0446,33.595,33.595,66065.0
2020-02-25 10:20:00,37.34,37.45,36.95,37.03,57139.0,33.577,33.6759,33.2263,33.2982,57139.0
2020-02-25 10:30:00,37.03,37.2,37.03,37.15,18762.0,33.2982,33.4511,33.2982,33.4061,18762.0
2020-02-25 10:40:00,37.13,37.33,37.1,37.16,20686.0,33.3882,33.568,33.3612,33.4151,20686.0
2020-02-25 10:50:00,37.15,37.26,36.91,37.26,24184.0,33.4061,33.5051,33.1903,33.5051,24184.0
2020-02-25 11:00:00,37.25,37.32,36.89,36.89,34519.0,33.4961,33.559,33.1723,33.1723,34519.0
2020-02-25 11:10:00,36.91,37.03,36.83,36.92,18626.0,33.1903,33.2982,33.1184,33.1993,18626.0
2020-02-25 11:20:00,36.85,37.09,36.85,37.06,17797.0,33.1364,33.3522,33.1364,33.3252,17797.0
2020-02-25 11:30:00,37.08,37.1,36.93,36.96,18559.0,33.3432,33.3612,33.2083,33.2353,18559.0
2020-02-25 11:40:00,36.99,37.03,36.87,36.96,31897.0,33.2623,33.2982,33.1544,33.2353,31897.0
2020-02-25 11:50:00,36.93,37.1,36.93,37.07,24380.0,33.2083,33.3612,33.2083,33.3342,24380.0
2020-02-25 12:00:00,37.1,37.17,37.03,37.09,41946.0,33.3612,33.4241,33.2982,33.3522,41946.0
2020-02-25 12:10:00,37.08,37.19,36.94,36.97,54229.0,33.3432,33.4421,33.2173,33.2443,54229.0
2020-02-25 12:20:00,36.97,37.03,36.95,37.02,17199.0,33.2443,33.2982,33.2263,33.2892,17199.0
2020-02-25 12:30:00,37.02,37.18,36.94,36.94,42762.0,33.2892,33.4331,33.2173,33.2173,42762.0
2020-02-25 12:40:00,36.94,36.98,36.75,36.8,133021.0,33.2173,33.2533,33.0465,33.0914,133021.0
2020-02-25 12:50:00,36.8,36.83,36.72,36.75,9400.0,33.0914,33.1184,33.0195,33.0465,9400.0
2020-02-25 13:00:00,36.73,36.79,36.65,36.68,14658.0,33.0285,33.0824,32.9565,32.9835,14658.0
2020-02-25 13:10:00,36.66,36.73,36.52,36.56,24246.0,32.9655,33.0285,32.8396,32.8756,24246.0
2020-02-25 13:20:00,36.57,36.58,36.4,36.44,35341.0,32.8846,32.8936,32.7317,32.7677,35341.0
2020-02-25 13:30:00,36.45,36.45,36.29,36.34,16856.0,32.7767,32.7767,32.6328,32.6778,16856.0
2020-02-25 13:40:00,36.33,36.38,36.2,36.22,48849.0,32.6688,32.7137,32.5519,32.5699,48849.0
2020-02-25 13:50:00,36.24,36.33,36.07,36.07,41499.0,32.5878,32.6688,32.435,32.435,41499.0
2020-02-25 14:00:00,36.07,36.12,35.89,35.93,31287.0,32.435,32.4799,32.2731,32.3091,31287.0
2020-02-25 14:10:00,35.94,36.08,35.9,36.01,25884.0,32.3181,32.444,32.2821,32.381,25884.0
2020-02-25 14:20:00,36.01,36.08,35.88,35.92,44790.0,32.381,32.444,32.2641,32.3001,44790.0
2020-02-25 14:30:00,35.94,35.98,35.76,35.78,48938.0,32.3181,32.354,32.1562,32.1742,48938.0
2020-02-25 14:40:00,35.78,36.06,35.78,36.04,40932.0,32.1742,32.426,32.1742,32.408,40932.0
2020-02-25 14:50:00,36.05,36.08,35.88,35.89,87884.0,32.417,32.444,32.2641,32.2731,87884.0
2020-02-25 15:00:00,35.89,36.07,35.8,35.8,139304.0,32.2731,32.435,32.1922,32.1922,139304.0
2020-02-25 15:10:00,35.81,35.83,35.66,35.73,41849.0,32.2012,32.2192,32.0663,32.1292,41849.0
2020-02-25 15:20:00,35.71,35.78,35.57,35.71,35343.0,32.1113,32.1742,31.9854,32.1113,35343.0
2020-02-25 15:30:00,35.71,35.71,35.57,35.61,43238.0,32.1113,32.1113,31.9854,32.0213,43238.0
2020-02-25 15:40:00,35.63,35.74,35.59,35.63,83802.0,32.0393,32.1382,32.0034,32.0393,83802.0
2020-02-25 15:50:00,35.62,35.73,35.51,35.67,328094.0,32.0303,32.1292,31.9314,32.0753,328094.0
2020-02-26 09:30:00,36.0,36.21,35.61,36.08,96165.0,32.372,32.5609,32.0213,32.444,96165.0
2020-02-26 09:40:00,36.11,36.39,36.04,36.23,77076.0,32.4709,32.7227,32.408,32.5789,77076.0
2020-02-26 09:50:00,36.23,36.31,36.07,36.12,36201.0,32.5789,32.6508,32.435,32.4799,36201.0
2020-02-26 10:00:00,36.11,36.16,35.72,35.78,83638.0,32.4709,32.5159,32.1203,32.1742,83638.0
2020-02-26 10:10:00,35.79,35.96,35.6,35.86,55242.0,32.1832,32.3361,32.0123,32.2461,55242.0
2020-02-26 10:20:00,35.87,35.98,35.79,35.8,82166.0,32.2551,32.354,32.1832,32.1922,82166.0
2020-02-26 10:30:00,35.9,36.04,35.82,35.97,50333.0,32.2821,32.408,32.2102,32.3451,50333.0
2020-02-26 10:40:00,35.98,36.24,35.97,36.21,70709.0,32.354,32.5878,32.3451,32.5609,70709.0
2020-02-26 10:50:00,36.22,36.3,36.16,36.17,15800.0,32.5699,32.6418,32.5159,32.5249,15800.0
2020-02-26 11:00:00,36.17,36.22,36.05,36.09,19274.0,32.5249,32.5699,32.417,32.453,19274.0
2020-02-26 11:10:00,36.11,36.21,36.02,36.2,30771.0,32.4709,32.5609,32.39,32.5519,30771.0
2020-02-26 11:20:00,36.21,36.25,36.15,36.16,47906.0,32.5609,32.5968,32.5069,32.5159,47906.0
2020-02-26 11:30:00,36.16,36.21,36.1,36.19,30947.0,32.5159,32.5609,32.462,32.5429,30947.0
2020-02-26 11:40:00,36.16,36.16,35.96,35.99,45826.0,32.5159,32.5159,32.3361,32.363,45826.0
2020-02-26 11:50:00,35.99,35.99,35.86,35.86,15826.0,32.363,32.363,32.2461,32.2461,15826.0
2020-02-26 12:00:00,35.86,35.9,35.69,35.71,72142.0,32.2461,32.2821,32.0933,32.1113,72142.0
2020-02-26 12:10:00,35.7,35.78,35.6,35.69,28199.0,32.1023,32.1742,32.0123,32.0933,28199.0
2020-02-26 12:20:00,35.73,35.77,35.56,35.59,72653.0,32.1292,32.1652,31.9764,32.0034,72653.0
2020-02-26 12:30:00,35.59,35.79,35.59,35.63,34936.0,32.0034,32.1832,32.0034,32.0393,34936.0
2020-02-26 12:40:00,35.63,35.69,35.59,35.65,15727.0,32.0393,32.0933,32.0034,32.0573,15727.0
2020-02-26 12:50:00,35.66,35.71,35.59,35.65,16462.0,32.0663,32.1113,32.0034,32.0573,16462.0
2020-02-26 13:00:00,35.65,35.67,35.5,35.52,14053.0,32.0573,32.0753,31.9224,31.9404,14053.0
2020-02-26 13:10:00,35.52,35.53,35.44,35.47,10156.0,31.9404,31.9494,31.8685,31.8954,10156.0
2020-02-26 13:20:00,35.49,35.62,35.49,35.57,20653.0,31.9134,32.0303,31.9134,31.9854,20653.0
2020-02-26 13:30:00,35.57,35.57,35.18,35.19,154682.0,31.9854,31.9854,31.6347,31.6437,154682.0
2020-02-26 13:40:00,35.17,35.18,34.83,34.97,119872.0,31.6257,31.6347,31.3199,31.4458,119872.0
2020-02-26 13:50:00,34.96,35.0,34.66,34.68,49060.0,31.4368,31.4728,31.1671,31.1851,49060.0
2020-02-26 14:00:00,34.73,34.82,34.64,34.73,33208.0,31.23,31.311,31.1491,31.23,33208.0
2020-02-26 14:10:00,34.73,34.84,34.56,34.62,40205.0,31.23,31.3289,31.0772,31.1311,40205.0
2020-02-26 14:20:00,34.63,34.84,34.59,34.59,41283.0,31.1401,31.3289,31.1041,31.1041,41283.0
2020-02-26 14:30:00,34.62,34.7,34.45,34.5,65159.0,31.1311,31.203,30.9782,31.0232,65159.0
2020-02-26 14:40:00,34.53,34.58,34.42,34.5,37069.0,31.0502,31.0951,30.9513,31.0232,37069.0
2020-02-26 14:50:00,34.49,34.67,34.46,34.6,35931.0,31.0142,31.1761,30.9872,31.1131,35931.0
2020-02-26 15:00:00,34.59,34.7,34.55,34.67,44231.0,31.1041,31.203,31.0682,31.1761,44231.0
2020-02-26 15:10:00,34.69,34.88,34.61,34.83,95501.0,31.1941,31.3649,31.1221,31.3199,95501.0
2020-02-26 15:20:00,34.83,34.84,34.61,34.68,47083.0,31.3199,31.3289,31.1221,31.1851,47083.0
2020-02-26 15:30:00,34.67,34.81,34.63,34.79,87232.0,31.1761,31.302,31.1401,31.284,87232.0
2020-02-26 15:40:00,34.79,34.8,34.66,34.76,172530.0,31.284,31.293,31.1671,31.257,172530.0
2020-02-26 15:50:00,34.75,34.83,34.72,34.75,403513.0,31.248,31.3199,31.221,31.248,403513.0
2020-02-27 09:30:00,33.74,33.81,33.01,33.34,113252.0,30.3398,30.4027,29.6834,29.9801,113252.0
2020-02-27 09:40:00,33.34,33.34,32.82,33.0,49793.0,29.9801,29.9801,29.5125,29.6744,49793.0
2020-02-27 09:50:00,32.98,33.16,32.8,32.92,79203.0,29.6564,29.8182,29.4945,29.6024,79203.0
2020-02-27 10:00:00,32.93,33.03,32.67,32.68,60407.0,29.6114,29.7013,29.3776,29.3866,60407.0
2020-02-27 10:10:00,32.69,32.78,32.39,32.54,59924.0,29.3956,29.4765,29.1258,29.2607,59924.0
2020-02-27 10:20:00,32.53,32.6,32.23,32.23,65110.0,29.2517,29.3147,28.982,28.982,65110.0
2020-02-27 10:30:00,32.23,32.31,31.76,32.11,108973.0,28.982,29.0539,28.5593,28.8741,108973.0
2020-02-27 10:40:00,32.1,32.49,32.02,32.49,93326.0,28.8651,29.2158,28.7931,29.2158,93326.0
2020-02-27 10:50:00,32.49,32.96,32.48,32.94,123778.0,29.2158,29.6384,29.2068,29.6204,123778.0
2020-02-27 11:00:00,32.96,33.24,32.86,33.24,80021.0,29.6384,29.8902,29.5485,29.8902,80021.0
2020-02-27 11:10:00,33.22,33.22,32.94,33.2,65290.0,29.8722,29.8722,29.6204,29.8542,65290.0
2020-02-27 11:20:00,33.22,33.42,33.07,33.3,216270.0,29.8722,30.052,29.7373,29.9441,216270.0
2020-02-27 11:30:00,33.28,33.31,33.01,33.04,54248.0,29.9261,29.9531,29.6834,29.7103,54248.0
2020-02-27 11:40:00,33.02,33.08,32.83,32.91,62978.0,29.6923,29.7463,29.5215,29.5934,62978.0
2020-02-27 11:50:00,32.9,33.14,32.86,33.12,72083.0,29.5844,29.8003,29.5485,29.7823,72083.0
2020-02-27 12:00:00,33.13,33.64,33.08,33.59,96888.0,29.7913,30.2499,29.7463,30.2049,96888.0
2020-02-27 12:10:00,33.58,33.67,33.46,33.63,64355.0,30.1959,30.2768,30.088,30.2409,64355.0
2020-02-27 12:20:00,33.61,33.68,33.47,33.61,164312.0,30.2229,30.2858,30.097,30.2229,164312.0
2020-02-27 12:30:00,33.6,34.1,33.54,34.1,190789.0,30.2139,30.6635,30.1599,30.6635,190789.0
2020-02-27 12:40:00,34.09,34.09,33.9,33.99,111785.0,30.6545,30.6545,30.4837,30.5646,111785.0
2020-02-27 12:50:00,33.99,34.1,33.75,33.77,115255.0,30.5646,30.6635,30.3488,30.3668,115255.0
2020-02-27 13:00:00,33.77,33.79,33.57,33.61,48973.0,30.3668,30.3848,30.1869,30.2229,48973.0
2020-02-27 13:10:00,33.61,33.78,33.31,33.53,83461.0,30.2229,30.3758,29.9531,30.151,83461.0
2020-02-27 13:20:00,33.53,33.61,33.36,33.36,57951.0,30.151,30.2229,29.9981,29.9981,57951.0
2020-02-27 13:30:00,33.35,33.38,33.07,33.1,57709.0,29.9891,30.0161,29.7373,29.7643,57709.0
2020-02-27 13:40:00,33.09,33.11,32.75,32.92,78353.0,29.7553,29.7733,29.4496,29.6024,78353.0
2020-02-27 13:50:00,32.92,33.13,32.77,32.79,91780.0,29.6024,29.7913,29.4675,29.4855,91780.0
2020-02-27 14:00:00,32.79,32.89,32.74,32.79,61708.0,29.4855,29.5755,29.4406,29.4855,61708.0
2020-02-27 14:10:00,32.78,32.94,32.75,32.75,40795.0,29.4765,29.6204,29.4496,29.4496,40795.0
2020-02-27 14:20:00,32.75,33.11,32.75,33.1,49081.0,29.4496,29.7733,29.4496,29.7643,49081.0
2020-02-27 14:30:00,33.11,33.11,32.97,33.02,55711.0,29.7733,29.7733,29.6474,29.6923,55711.0
2020-02-27 14:40:00,33.02,33.11,32.97,33.1,67461.0,29.6923,29.7733,29.6474,29.7643,67461.0
2020-02-27 14:50:00,33.09,33.11,32.86,32.87,43986.0,29.7553,29.7733,29.5485,29.5575,43986.0
2020-02-27 15:00:00,32.85,32.85,32.61,32.73,86487.0,29.5395,29.5395,29.3237,29.4316,86487.0
2020-02-27 15:10:00,32.74,32.84,32.6,32.61,58886.0,29.4406,29.5305,29.3147,29.3237,58886.0
2020-02-27 15:20:00,32.6,32.67,32.55,32.56,62234.0,29.3147,29.3776,29.2697,29.2787,62234.0
2020-02-27 15:30:00,32.55,32.58,32.38,32.45,97335.0,29.2697,29.2967,29.1168,29.1798,97335.0
2020-02-27 15:40:00,32.46,32.56,32.4,32.48,155403.0,29.1888,29.2787,29.1348,29.2068,155403.0
2020-02-27 15:50:00,32.48,32.53,32.25,32.26,447882.0,29.2068,29.2517,28.9999,29.0089,447882.0
2020-02-28 09:30:00,30.85,31.27,30.51,30.96,128471.0,27.741,28.1187,27.4353,27.8399,128471.0
2020-02-28 09:40:00,30.91,31.0,30.26,30.62,131639.0,27.795,27.8759,27.2105,27.5342,131639.0
2020-02-28 09:50:00,30.58,30.63,30.1,30.32,67113.0,27.4982,27.5432,27.0666,27.2644,67113.0
2020-02-28 10:00:00,30.32,30.45,29.96,30.26,105797.0,27.2644,27.3813,26.9407,27.2105,105797.0
2020-02-28 10:10:00,30.2,30.64,30.1,30.44,80433.0,27.1565,27.5522,27.0666,27.3724,80433.0
2020-02-28 10:20:00,30.46,30.56,30.09,30.09,70500.0,27.3903,27.4803,27.0576,27.0576,70500.0
2020-02-28 10:30:00,30.13,30.53,30.11,30.46,67202.0,27.0936,27.4533,27.0756,27.3903,67202.0
2020-02-28 10:40:00,30.52,30.67,30.42,30.53,78378.0,27.4443,27.5792,27.3544,27.4533,78378.0
2020-02-28 10:50:00,30.55,31.18,30.54,30.92,67882.0,27.4713,28.0378,27.4623,27.804,67882.0
2020-02-28 11:00:00,30.9,31.08,30.7,30.73,101061.0,27.786,27.9479,27.6062,27.6331,101061.0
2020-02-28 11:10:00,30.76,31.1,30.71,31.1,83157.0,27.6601,27.9658,27.6151,27.9658,83157.0
2020-02-28 11:20:00,31.05,31.24,30.88,31.24,60111.0,27.9209,28.0917,27.768,28.0917,60111.0
2020-02-28 11:30:00,31.24,31.67,31.21,31.63,54977.0,28.0917,28.4784,28.0648,28.4424,54977.0
2020-02-28 11:40:00,31.63,32.0,31.38,31.51,57570.0,28.4424,28.7751,28.2176,28.3345,57570.0
2020-02-28 11:50:00,31.58,31.61,31.14,31.21,28152.0,28.3975,28.4244,28.0018,28.0648,28152.0
2020-02-28 12:00:00,31.2,31.31,30.96,31.23,44778.0,28.0558,28.1547,27.8399,28.0827,44778.0
2020-02-28 12:10:00,31.3,31.3,31.08,31.2,26249.0,28.1457,28.1457,27.9479,28.0558,26249.0
2020-02-28 12:20:00,31.22,31.37,31.14,31.36,26947.0,28.0737,28.2086,28.0018,28.1996,26947.0
2020-02-28 12:30:00,31.36,31.59,31.33,31.38,29894.0,28.1996,28.4065,28.1727,28.2176,29894.0
2020-02-28 12:40:00,31.4,31.57,31.24,31.34,40056.0,28.2356,28.3885,28.0917,28.1817,40056.0
2020-02-28 12:50:00,31.37,31.66,31.35,31.58,32126.0,28.2086,28.4694,28.1906,28.3975,32126.0
2020-02-28 13:00:00,31.57,31.73,31.47,31.61,36681.0,28.3885,28.5324,28.2986,28.4244,36681.0
2020-02-28 13:10:00,31.59,31.68,31.26,31.55,86330.0,28.4065,28.4874,28.1097,28.3705,86330.0
2020-02-28 13:20:00,31.55,31.66,31.43,31.47,30529.0,28.3705,28.4694,28.2626,28.2986,30529.0
2020-02-28 13:30:00,31.46,31.46,31.15,31.23,28036.0,28.2896,28.2896,28.0108,28.0827,28036.0
2020-02-28 13:40:00,31.24,31.39,31.14,31.35,63779.0,28.0917,28.2266,28.0018,28.1906,63779.0
2020-02-28 13:50:00,31.37,31.37,31.15,31.28,58932.0,28.2086,28.2086,28.0108,28.1277,58932.0
2020-02-28 14:00:00,31.28,31.28,31.13,31.16,30177.0,28.1277,28.1277,27.9928,28.0198,30177.0
2020-02-28 14:10:00,31.17,31.31,31.1,31.31,80278.0,28.0288,28.1547,27.9658,28.1547,80278.0
2020-02-28 14:20:00,31.25,31.47,31.18,31.4,65027.0,28.1007,28.2986,28.0378,28.2356,65027.0
2020-02-28 14:30:00,31.43,31.9,31.43,31.61,87874.0,28.2626,28.6852,28.2626,28.4244,87874.0
2020-02-28 14:40:00,31.59,32.08,31.58,31.92,46562.0,28.4065,28.8471,28.3975,28.7032,46562.0
2020-02-28 14:50:00,31.93,32.01,31.79,31.9,49659.0,28.7122,28.7841,28.5863,28.6852,49659.0
2020-02-28 15:00:00,31.92,31.96,31.56,31.64,41443.0,28.7032,28.7392,28.3795,28.4514,41443.0
2020-02-28 15:10:00,31.6,32.01,31.6,31.93,43292.0,28.4155,28.7841,28.4155,28.7122,43292.0
2020-02-28 15:20:00,31.93,31.94,31.6,31.61,43507.0,28.7122,28.7212,28.4155,28.4244,43507.0
2020-02-28 15:30:00,31.58,31.77,31.57,31.72,80672.0,28.3975,28.5683,28.3885,28.5234,80672.0
2020-02-28 15:40:00,31.73,31.88,31.56,31.88,98378.0,28.5324,28.6672,28.3795,28.6672,98378.0
2020-02-28 15:50:00,31.88,32.42,31.84,32.42,307961.0,28.6672,29.1528,28.6313,29.1528,307961.0
2020-03-02 09:30:00,32.98,33.02,32.1,32.19,99875.0,29.6564,29.6923,28.8651,28.946,99875.0
2020-03-02 09:40:00,32.3,32.6,32.25,32.56,51531.0,29.0449,29.3147,28.9999,29.2787,51531.0
2020-03-02 09:50:00,32.55,32.66,32.42,32.53,96398.0,29.2697,29.3686,29.1528,29.2517,96398.0
2020-03-02 10:00:00,32.48,32.68,32.39,32.48,98430.0,29.2068,29.3866,29.1258,29.2068,98430.0
2020-03-02 10:10:00,32.48,32.87,32.47,32.76,54205.0,29.2068,29.5575,29.1978,29.4586,54205.0
2020-03-02 10:20:00,32.83,32.92,32.72,32.89,48125.0,29.5215,29.6024,29.4226,29.5755,48125.0
2020-03-02 10:30:00,32.92,33.1,32.79,33.08,81646.0,29.6024,29.7643,29.4855,29.7463,81646.0
2020-03-02 10:40:00,33.08,33.33,33.02,33.3,43994.0,29.7463,29.9711,29.6923,29.9441,43994.0
2020-03-02 10:50:00,33.28,33.46,33.25,33.3,48669.0,29.9261,30.088,29.8992,29.9441,48669.0
2020-03-02 11:00:00,33.3,33.38,33.04,33.13,30710.0,29.9441,30.0161,29.7103,29.7913,30710.0
2020-03-02 11:10:00,33.12,33.59,33.12,33.49,52315.0,29.7823,30.2049,29.7823,30.115,52315.0
2020-03-02 11:20:00,33.47,33.67,33.47,33.52,50535.0,30.097,30.2768,30.097,30.142,50535.0
2020-03-02 11:30:00,33.54,33.7,33.44,33.7,34703.0,30.1599,30.3038,30.07,30.3038,34703.0
2020-03-02 11:40:00,33.72,33.72,33.52,33.6,43291.0,30.3218,30.3218,30.142,30.2139,43291.0
2020-03-02 11:50:00,33.62,33.87,33.58,33.78,48645.0,30.2319,30.4567,30.1959,30.3758,48645.0
2020-03-02 12:00:00,33.8,33.94,33.7,33.7,57938.0,30.3937,30.5196,30.3038,30.3038,57938.0
2020-03-02 12:10:00,33.65,33.7,33.49,33.66,39469.0,30.2589,30.3038,30.115,30.2679,39469.0
2020-03-02 12:20:00,33.65,33.71,33.45,33.61,93161.0,30.2589,30.3128,30.079,30.2229,93161.0
2020-03-02 12:30:00,33.63,33.77,33.63,33.69,42353.0,30.2409,30.3668,30.2409,30.2948,42353.0
2020-03-02 12:40:00,33.72,33.74,33.54,33.56,14938.0,30.3218,30.3398,30.1599,30.1779,14938.0
2020-03-02 12:50:00,33.58,33.58,33.42,33.43,18975.0,30.1959,30.1959,30.052,30.061,18975.0
2020-03-02 13:00:00,33.45,33.48,33.36,33.42,12316.0,30.079,30.106,29.9981,30.052,12316.0
2020-03-02 13:10:00,33.43,33.5,33.29,33.29,16822.0,30.061,30.124,29.9351,29.9351,16822.0
2020-03-02 13:20:00,33.32,33.35,33.14,33.21,28005.0,29.9621,29.9891,29.8003,29.8632,28005.0
2020-03-02 13:30:00,33.24,33.45,33.18,33.45,18975.0,29.8902,30.079,29.8362,30.079,18975.0
2020-03-02 13:40:00,33.45,33.5,33.28,33.33,25308.0,30.079,30.124,29.9261,29.9711,25308.0
2020-03-02 13:50:00,33.32,33.41,33.19,33.41,24852.0,29.9621,30.043,29.8452,30.043,24852.0
2020-03-02 14:00:00,33.38,33.48,33.35,33.47,12493.0,30.0161,30.106,29.9891,30.097,12493.0
2020-03-02 14:10:00,33.47,33.51,33.36,33.36,25077.0,30.097,30.133,29.9981,29.9981,25077.0
2020-03-02 14:20:00,33.35,33.41,33.28,33.29,21455.0,29.9891,30.043,29.9261,29.9351,21455.0
2020-03-02 14:30:00,33.31,33.32,33.12,33.14,29370.0,29.9531,29.9621,29.7823,29.8003,29370.0
2020-03-02 14:40:00,33.14,33.14,32.92,33.06,51564.0,29.8003,29.8003,29.6024,29.7283,51564.0
2020-03-02 14:50:00,33.03,33.13,32.94,32.98,34949.0,29.7013,29.7913,29.6204,29.6564,34949.0
2020-03-02 15:00:00,32.98,33.3,32.98,33.28,30833.0,29.6564,29.9441,29.6564,29.9261,30833.0
2020-03-02 15:10:00,33.26,33.38,33.21,33.32,24621.0,29.9082,30.0161,29.8632,29.9621,24621.0
2020-03-02 15:20:00,33.34,33.52,33.32,33.43,54944.0,29.9801,30.142,29.9621,30.061,54944.0
2020-03-02 15:30:00,33.43,33.63,33.37,33.63,88381.0,30.061,30.2409,30.0071,30.2409,88381.0
2020-03-02 15:40:00,33.62,33.81,33.57,33.8,128861.0,30.2319,30.4027,30.1869,30.3937,128861.0
2020-03-02 15:50:00,33.78,33.99,33.74,33.91,257453.0,30.3758,30.5646,30.3398,30.4927,257453.0
2020-03-03 09:30:00,34.28,34.34,33.5,33.7,40108.0,30.8254,30.8793,30.124,30.3038,40108.0
2020-03-03 09:40:00,33.63,33.84,33.63,33.73,34032.0,30.2409,30.4297,30.2409,30.3308,34032.0
2020-03-03 09:50:00,33.7,33.87,33.45,33.84,50821.0,30.3038,30.4567,30.079,30.4297,50821.0
2020-03-03 10:00:00,33.8,35.05,33.79,34.23,118846.0,30.3937,31.5178,30.3848,30.7804,118846.0
2020-03-03 10:10:00,34.22,34.24,33.27,33.38,57151.0,30.7714,30.7894,29.9172,30.0161,57151.0
2020-03-03 10:20:00,33.45,33.88,33.45,33.72,33755.0,30.079,30.4657,30.079,30.3218,33755.0
2020-03-03 10:30:00,33.72,34.0,33.71,33.86,32991.0,30.3218,30.5736,30.3128,30.4477,32991.0
2020-03-03 10:40:00,33.8,34.06,33.72,33.82,51377.0,30.3937,30.6275,30.3218,30.4117,51377.0
2020-03-03 10:50:00,33.83,34.06,33.61,34.05,38410.0,30.4207,30.6275,30.2229,30.6185,38410.0
2020-03-03 11:00:00,33.99,34.03,33.44,33.44,31685.0,30.5646,30.6006,30.07,30.07,31685.0
2020-03-03 11:10:00,33.42,33.53,33.18,33.44,157639.0,30.052,30.151,29.8362,30.07,157639.0
2020-03-03 11:20:00,33.42,33.61,33.06,33.29,229413.0,30.052,30.2229,29.7283,29.9351,229413.0
2020-03-03 11:30:00,33.24,33.59,33.15,33.54,71072.0,29.8902,30.2049,29.8092,30.1599,71072.0
2020-03-03 11:40:00,33.52,33.65,33.35,33.4,48401.0,30.142,30.2589,29.9891,30.0341,48401.0
2020-03-03 11:50:00,33.4,33.66,33.39,33.63,39026.0,30.0341,30.2679,30.0251,30.2409,39026.0
2020-03-03 12:00:00,33.65,33.67,33.5,33.64,45975.0,30.2589,30.2768,30.124,30.2499,45975.0
2020-03-03 12:10:00,33.64,33.64,33.34,33.45,30348.0,30.2499,30.2499,29.9801,30.079,30348.0
2020-03-03 12:20:00,33.41,33.59,33.36,33.39,14627.0,30.043,30.2049,29.9981,30.0251,14627.0
2020-03-03 12:30:00,33.42,33.42,33.28,33.41,20696.0,30.052,30.052,29.9261,30.043,20696.0
2020-03-03 12:40:00,33.4,33.45,33.33,33.35,14958.0,30.0341,30.079,29.9711,29.9891,14958.0
2020-03-03 12:50:00,33.36,33.36,33.12,33.25,27177.0,29.9981,29.9981,29.7823,29.8992,27177.0
2020-03-03 13:00:00,33.21,33.21,33.02,33.07,19169.0,29.8632,29.8632,29.6923,29.7373,19169.0
2020-03-03 13:10:00,33.11,33.12,32.92,32.99,18799.0,29.7733,29.7823,29.6024,29.6654,18799.0
2020-03-03 13:20:00,33.04,33.08,32.8,32.97,19485.0,29.7103,29.7463,29.4945,29.6474,19485.0
2020-03-03 13:30:00,32.96,33.63,32.96,33.06,28361.0,29.6384,30.2409,29.6384,29.7283,28361.0
2020-03-03 13:40:00,33.07,33.1,32.81,32.91,30235.0,29.7373,29.7643,29.5035,29.5934,30235.0
2020-03-03 13:50:00,32.9,32.93,32.64,32.68,23200.0,29.5844,29.6114,29.3506,29.3866,23200.0
2020-03-03 14:00:00,32.66,32.8,32.41,32.41,22303.0,29.3686,29.4945,29.1438,29.1438,22303.0
2020-03-03 14:10:00,32.39,32.69,32.39,32.54,26202.0,29.1258,29.3956,29.1258,29.2607,26202.0
2020-03-03 14:20:00,32.49,32.83,32.47,32.82,43968.0,29.2158,29.5215,29.1978,29.5125,43968.0
2020-03-03 14:30:00,32.79,32.83,32.48,32.48,30417.0,29.4855,29.5215,29.2068,29.2068,30417.0
2020-03-03 14:40:00,32.44,32.82,32.4,32.82,32640.0,29.1708,29.5125,29.1348,29.5125,32640.0
2020-03-03 14:50:00,32.8,33.05,32.73,32.86,38953.0,29.4945,29.7193,29.4316,29.5485,38953.0
2020-03-03 15:00:00,32.88,33.04,32.83,32.98,49319.0,29.5665,29.7103,29.5215,29.6564,49319.0
2020-03-03 15:10:00,32.98,33.21,32.95,33.14,30996.0,29.6564,29.8632,29.6294,29.8003,30996.0
2020-03-03 15:20:00,33.15,33.26,32.89,33.25,92766.0,29.8092,29.9082,29.5755,29.8992,92766.0
2020-03-03 15:30:00,33.23,33.27,32.79,32.84,67877.0,29.8812,29.9172,29.4855,29.5305,67877.0
2020-03-03 15:40:00,32.84,33.24,32.82,33.01,72927.0,29.5305,29.8902,29.5125,29.6834,72927.0
2020-03-03 15:50:00,32.94,33.16,32.79,33.1,300369.0,29.6204,29.8182,29.4855,29.7643,300369.0
2020-03-04 09:30:00,34.04,34.04,33.51,33.82,54583.0,30.6096,30.6096,30.133,30.4117,54583.0
2020-03-04 09:40:00,33.89,34.02,33.75,33.9,12735.0,30.4747,30.5916,30.3488,30.4837,12735.0
2020-03-04 09:50:00,33.86,33.99,33.63,33.64,22098.0,30.4477,30.5646,30.2409,30.2499,22098.0
2020-03-04 10:00:00,33.62,33.77,33.52,33.71,52628.0,30.2319,30.3668,30.142,30.3128,52628.0
2020-03-04 10:10:00,33.73,34.05,33.7,34.0,44892.0,30.3308,30.6185,30.3038,30.5736,44892.0
2020-03-04 10:20:00,34.0,34.19,33.94,33.98,17532.0,30.5736,30.7444,30.5196,30.5556,17532.0
2020-03-04 10:30:00,34.03,34.11,33.64,33.72,27219.0,30.6006,30.6725,30.2499,30.3218,27219.0
2020-03-04 10:40:00,33.68,33.9,33.66,33.83,21860.0,30.2858,30.4837,30.2679,30.4207,21860.0
2020-03-04 10:50:00,33.83,33.85,33.54,33.55,22005.0,30.4207,30.4387,30.1599,30.1689,22005.0
2020-03-04 11:00:00,33.63,33.63,33.49,33.55,23388.0,30.2409,30.2409,30.115,30.1689,23388.0
2020-03-04 11:10:00,33.55,33.6,33.41,33.44,15237.0,30.1689,30.2139,30.043,30.07,15237.0
2020-03-04 11:20:00,33.44,33.44,33.15,33.21,34855.0,30.07,30.07,29.8092,29.8632,34855.0
2020-03-04 11:30:00,33.2,33.27,33.02,33.1,35014.0,29.8542,29.9172,29.6923,29.7643,35014.0
2020-03-04 11:40:00,33.1,33.26,33.03,33.03,28207.0,29.7643,29.9082,29.7013,29.7013,28207.0
2020-03-04 11:50:00,33.01,33.02,32.85,32.95,22276.0,29.6834,29.6923,29.5395,29.6294,22276.0
2020-03-04 12:00:00,32.97,33.13,32.93,32.98,10874.0,29.6474,29.7913,29.6114,29.6564,10874.0
2020-03-04 12:10:00,32.99,33.19,32.99,33.06,48751.0,29.6654,29.8452,29.6654,29.7283,48751.0
2020-03-04 12:20:00,33.07,33.25,33.03,33.21,41183.0,29.7373,29.8992,29.7013,29.8632,41183.0
2020-03-04 12:30:00,33.22,33.25,33.15,33.17,21461.0,29.8722,29.8992,29.8092,29.8272,21461.0
2020-03-04 12:40:00,33.16,33.18,33.04,33.15,14428.0,29.8182,29.8362,29.7103,29.8092,14428.0
2020-03-04 12:50:00,33.14,33.22,33.08,33.21,29723.0,29.8003,29.8722,29.7463,29.8632,29723.0
2020-03-04 13:00:00,33.22,33.31,33.15,33.26,13011.0,29.8722,29.9531,29.8092,29.9082,13011.0
2020-03-04 13:10:00,33.23,33.27,33.17,33.27,44179.0,29.8812,29.9172,29.8272,29.9172,44179.0
2020-03-04 13:20:00,33.26,33.33,33.22,33.26,10103.0,29.9082,29.9711,29.8722,29.9082,10103.0
2020-03-04 13:30:00,33.24,33.26,33.18,33.21,30491.0,29.8902,29.9082,29.8362,29.8632,30491.0
2020-03-04 13:40:00,33.21,33.31,33.11,33.3,18086.0,29.8632,29.9531,29.7733,29.9441,18086.0
2020-03-04 13:50:00,33.31,33.37,33.24,33.26,26194.0,29.9531,30.0071,29.8902,29.9082,26194.0
2020-03-04 14:00:00,33.25,33.41,33.17,33.39,32326.0,29.8992,30.043,29.8272,30.0251,32326.0
2020-03-04 14:10:00,33.39,33.45,33.27,33.34,13880.0,30.0251,30.079,29.9172,29.9801,13880.0
2020-03-04 14:20:00,33.32,33.43,33.3,33.39,7656.0,29.9621,30.061,29.9441,30.0251,7656.0
2020-03-04 14:30:00,33.4,33.5,33.36,33.4,14941.0,30.0341,30.124,29.9981,30.0341,14941.0
2020-03-04 14:40:00,33.4,33.45,33.36,33.37,8995.0,30.0341,30.079,29.9981,30.0071,8995.0
2020-03-04 14:50:00,33.42,33.46,33.34,33.41,11760.0,30.052,30.088,29.9801,30.043,11760.0
2020-03-04 15:00:00,33.41,33.43,33.31,33.32,24946.0,30.043,30.061,29.9531,29.9621,24946.0
2020-03-04 15:10:00,33.33,33.42,33.32,33.37,19753.0,29.9711,30.052,29.9621,30.0071,19753.0
2020-03-04 15:20:00,33.38,33.5,33.37,33.48,26653.0,30.0161,30.124,30.0071,30.106,26653.0
2020-03-04 15:30:00,33.5,33.62,33.49,33.52,47202.0,30.124,30.2319,30.115,30.142,47202.0
2020-03-04 15:40:00,33.54,33.62,33.47,33.51,56679.0,30.1599,30.2319,30.097,30.133,56679.0
2020-03-04 15:50:00,33.5,33.98,33.5,33.97,247459.0,30.124,30.5556,30.124,30.5466,247459.0
2020-03-05 09:30:00,32.79,33.31,32.69,33.11,47679.0,29.4855,29.9531,29.3956,29.7733,47679.0
2020-03-05 09:40:00,33.13,33.14,32.88,32.91,46232.0,29.7913,29.8003,29.5665,29.5934,46232.0
2020-03-05 09:50:00,32.88,32.92,32.71,32.77,25033.0,29.5665,29.6024,29.4136,29.4675,25033.0
2020-03-05 10:00:00,32.84,33.0,32.77,32.88,28314.0,29.5305,29.6744,29.4675,29.5665,28314.0
2020-03-05 10:10:00,32.85,33.16,32.85,33.16,71858.0,29.5395,29.8182,29.5395,29.8182,71858.0
2020-03-05 10:20:00,33.14,33.37,33.07,33.07,35957.0,29.8003,30.0071,29.7373,29.7373,35957.0
2020-03-05 10:30:00,33.09,33.16,32.94,32.94,20902.0,29.7553,29.8182,29.6204,29.6204,20902.0
2020-03-05 10:40:00,32.94,33.1,32.89,33.07,27335.0,29.6204,29.7643,29.5755,29.7373,27335.0
2020-03-05 10:50:00,33.06,33.06,32.88,32.92,26532.0,29.7283,29.7283,29.5665,29.6024,26532.0
2020-03-05 11:00:00,32.91,32.97,32.77,32.89,43384.0,29.5934,29.6474,29.4675,29.5755,43384.0
2020-03-05 11:10:00,32.87,33.01,32.8,32.9,88726.0,29.5575,29.6834,29.4945,29.5844,88726.0
2020-03-05 11:20:00,32.9,32.91,32.75,32.8,35660.0,29.5844,29.5934,29.4496,29.4945,35660.0
2020-03-05 11:30:00,32.79,32.85,32.55,32.63,26314.0,29.4855,29.5395,29.2697,29.3417,26314.0
2020-03-05 11:40:00,32.64,32.77,32.61,32.71,22877.0,29.3506,29.4675,29.3237,29.4136,22877.0
2020-03-05 11:50:00,32.73,32.75,32.6,32.67,19517.0,29.4316,29.4496,29.3147,29.3776,19517.0
2020-03-05 12:00:00,32.67,32.75,32.55,32.58,18172.0,29.3776,29.4496,29.2697,29.2967,18172.0
2020-03-05 12:10:00,32.58,32.71,32.58,32.59,45792.0,29.2967,29.4136,29.2967,29.3057,45792.0
2020-03-05 12:20:00,32.63,32.63,32.4,32.51,13266.0,29.3417,29.3417,29.1348,29.2337,13266.0
2020-03-05 12:30:00,32.5,32.6,32.45,32.45,21880.0,29.2248,29.3147,29.1798,29.1798,21880.0
2020-03-05 12:40:00,32.46,32.51,32.28,32.47,25503.0,29.1888,29.2337,29.0269,29.1978,25503.0
2020-03-05 12:50:00,32.46,32.58,32.39,32.39,14206.0,29.1888,29.2967,29.1258,29.1258,14206.0
2020-03-05 13:00:00,32.4,32.61,32.4,32.52,21163.0,29.1348,29.3237,29.1348,29.2427,21163.0
2020-03-05 13:10:00,32.53,32.56,32.35,32.38,19856.0,29.2517,29.2787,29.0899,29.1168,19856.0
2020-03-05 13:20:00,32.38,32.55,32.37,32.48,34598.0,29.1168,29.2697,29.1079,29.2068,34598.0
2020-03-05 13:30:00,32.49,32.59,32.46,32.57,41580.0,29.2158,29.3057,29.1888,29.2877,41580.0
2020-03-05 13:40:00,32.55,32.65,32.47,32.63,31783.0,29.2697,29.3596,29.1978,29.3417,31783.0
2020-03-05 13:50:00,32.63,32.67,32.56,32.64,40145.0,29.3417,29.3776,29.2787,29.3506,40145.0
2020-03-05 14:00:00,32.66,32.7,32.54,32.61,35206.0,29.3686,29.4046,29.2607,29.3237,35206.0
2020-03-05 14:10:00,32.6,32.71,32.53,32.55,26318.0,29.3147,29.4136,29.2517,29.2697,26318.0
2020-03-05 14:20:00,32.52,32.54,32.33,32.42,15138.0,29.2427,29.2607,29.0719,29.1528,15138.0
2020-03-05 14:30:00,32.43,32.5,32.35,32.47,22657.0,29.1618,29.2248,29.0899,29.1978,22657.0
2020-03-05 14:40:00,32.44,32.51,32.25,32.35,32213.0,29.1708,29.2337,28.9999,29.0899,32213.0
2020-03-05 14:50:00,32.38,32.45,32.26,32.26,25906.0,29.1168,29.1798,29.0089,29.0089,25906.0
2020-03-05 15:00:00,32.26,32.27,32.1,32.15,45633.0,29.0089,29.0179,28.8651,28.91,45633.0
2020-03-05 15:10:00,32.15,32.18,31.96,31.97,18204.0,28.91,28.937,28.7392,28.7482,18204.0
2020-03-05 15:20:00,31.98,32.22,31.98,32.12,49262.0,28.7572,28.973,28.7572,28.883,49262.0
2020-03-05 15:30:00,32.12,32.33,32.05,32.22,91808.0,28.883,29.0719,28.8201,28.973,91808.0
2020-03-05 15:40:00,32.24,32.24,32.09,32.18,74332.0,28.991,28.991,28.8561,28.937,74332.0
2020-03-05 15:50:00,32.19,32.54,32.18,32.5,201970.0,28.946,29.2607,28.937,29.2248,201970.0
2020-03-06 09:30:00,31.18,31.21,30.87,31.0,52471.0,28.0378,28.0648,27.759,27.8759,52471.0
2020-03-06 09:40:00,30.99,31.02,30.15,30.15,167862.0,27.8669,27.8939,27.1116,27.1116,167862.0
2020-03-06 09:50:00,30.14,30.14,29.62,30.02,158713.0,27.1026,27.1026,26.635,26.9947,158713.0
2020-03-06 10:00:00,30.02,30.17,29.63,29.64,95575.0,26.9947,27.1296,26.644,26.653,95575.0
2020-03-06 10:10:00,29.61,29.78,29.43,29.44,103852.0,26.626,26.7789,26.4641,26.4731,103852.0
2020-03-06 10:20:00,29.43,29.96,29.38,29.86,173810.0,26.4641,26.9407,26.4192,26.8508,173810.0
2020-03-06 10:30:00,29.85,30.01,29.55,29.63,190040.0,26.8418,26.9857,26.572,26.644,190040.0
2020-03-06 10:40:00,29.64,29.77,29.5,29.66,104515.0,26.653,26.7699,26.5271,26.671,104515.0
2020-03-06 10:50:00,29.67,29.85,29.43,29.43,89733.0,26.68,26.8418,26.4641,26.4641,89733.0
2020-03-06 11:00:00,29.42,29.42,29.01,29.01,104527.0,26.4551,26.4551,26.0865,26.0865,104527.0
2020-03-06 11:10:00,29.0,29.01,28.74,28.76,86219.0,26.0775,26.0865,25.8437,25.8617,86219.0
2020-03-06 11:20:00,28.75,28.79,28.52,28.61,77407.0,25.8527,25.8886,25.6458,25.7268,77407.0
2020-03-06 11:30:00,28.6,29.14,28.59,29.07,85095.0,25.7178,26.2034,25.7088,26.1404,85095.0
2020-03-06 11:40:00,29.07,29.07,28.69,28.7,88570.0,26.1404,26.1404,25.7987,25.8077,88570.0
2020-03-06 11:50:00,28.7,28.7,28.28,28.38,86259.0,25.8077,25.8077,25.43,25.52,86259.0
2020-03-06 12:00:00,28.37,28.39,28.11,28.11,59349.0,25.511,25.5289,25.2772,25.2772,59349.0
2020-03-06 12:10:00,28.1,28.17,27.97,28.05,48809.0,25.2682,25.3311,25.1513,25.2232,48809.0
2020-03-06 12:20:00,28.05,28.22,27.97,27.99,52986.0,25.2232,25.3761,25.1513,25.1693,52986.0
2020-03-06 12:30:00,27.99,28.26,27.94,28.21,135761.0,25.1693,25.412,25.1243,25.3671,135761.0
2020-03-06 12:40:00,28.21,28.6,28.15,28.43,78236.0,25.3671,25.7178,25.3131,25.5649,78236.0
2020-03-06 12:50:00,28.41,28.41,28.29,28.38,40755.0,25.5469,25.5469,25.439,25.52,40755.0
2020-03-06 13:00:00,28.38,28.49,28.34,28.43,42153.0,25.52,25.6189,25.484,25.5649,42153.0
2020-03-06 13:10:00,28.43,28.52,28.38,28.49,30422.0,25.5649,25.6458,25.52,25.6189,30422.0
2020-03-06 13:20:00,28.49,28.62,28.33,28.34,65255.0,25.6189,25.7358,25.475,25.484,65255.0
2020-03-06 13:30:00,28.34,28.43,28.18,28.36,61231.0,25.484,25.5649,25.3401,25.502,61231.0
2020-03-06 13:40:00,28.36,28.42,28.15,28.16,58334.0,25.502,25.5559,25.3131,25.3221,58334.0
2020-03-06 13:50:00,28.16,28.2,27.99,28.06,69377.0,25.3221,25.3581,25.1693,25.2322,69377.0
2020-03-06 14:00:00,28.07,28.09,28.0,28.01,40210.0,25.2412,25.2592,25.1782,25.1872,40210.0
2020-03-06 14:10:00,28.0,28.06,27.99,28.01,62020.0,25.1782,25.2322,25.1693,25.1872,62020.0
2020-03-06 14:20:00,28.0,28.1,27.98,28.01,52695.0,25.1782,25.2682,25.1603,25.1872,52695.0
2020-03-06 14:30:00,28.01,28.1,27.86,27.87,53197.0,25.1872,25.2682,25.0524,25.0613,53197.0
2020-03-06 14:40:00,27.86,27.94,27.76,27.82,92930.0,25.0524,25.1243,24.9624,25.0164,92930.0
2020-03-06 14:50:00,27.8,27.86,27.73,27.8,78763.0,24.9984,25.0524,24.9355,24.9984,78763.0
2020-03-06 15:00:00,27.8,27.87,27.72,27.79,165354.0,24.9984,25.0613,24.9265,24.9894,165354.0
2020-03-06 15:10:00,27.77,27.89,27.66,27.89,98395.0,24.9714,25.0793,24.8725,25.0793,98395.0
2020-03-06 15:20:00,27.89,27.9,27.61,27.62,117236.0,25.0793,25.0883,24.8276,24.8365,117236.0
2020-03-06 15:30:00,27.61,27.77,27.54,27.55,142617.0,24.8276,24.9714,24.7646,24.7736,142617.0
2020-03-06 15:40:00,27.52,27.68,27.5,27.58,97754.0,24.7466,24.8905,24.7286,24.8006,97754.0
2020-03-06 15:50:00,27.58,27.94,27.58,27.81,274513.0,24.8006,25.1243,24.8006,25.0074,274513.0
2020-03-09 09:30:00,21.35,21.35,20.79,20.9,4590.0,19.1984,19.1984,18.6948,18.7938,4590.0
2020-03-09 09:40:00,20.9,20.9,20.9,20.9,0.0,18.7938,18.7938,18.7938,18.7938,0.0
2020-03-09 09:50:00,20.9,20.9,20.9,20.9,0.0,18.7938,18.7938,18.7938,18.7938,0.0
2020-03-09 10:00:00,21.04,21.04,19.33,19.93,641383.0,18.9197,18.9197,17.382,17.9215,641383.0
2020-03-09 10:10:00,19.92,20.01,19.0,19.55,544734.0,17.9125,17.9935,17.0852,17.5798,544734.0
2020-03-09 10:20:00,19.54,19.59,19.0,19.17,384626.0,17.5708,17.6158,17.0852,17.2381,384626.0
2020-03-09 10:30:00,19.16,19.26,18.49,18.49,462289.0,17.2291,17.319,16.6266,16.6266,462289.0
2020-03-09 10:40:00,18.51,18.52,17.05,17.36,437653.0,16.6446,16.6536,15.3318,15.6105,437653.0
2020-03-09 10:50:00,17.35,17.35,16.71,16.79,363655.0,15.6015,15.6015,15.026,15.098,363655.0
2020-03-09 11:00:00,16.8,16.8,15.91,15.97,411628.0,15.1069,15.1069,14.3066,14.3606,411628.0
2020-03-09 11:10:00,15.98,16.29,15.97,16.12,352757.0,14.3696,14.6483,14.3606,14.4955,352757.0
2020-03-09 11:20:00,16.11,16.26,16.1,16.18,343269.0,14.4865,14.6214,14.4775,14.5494,343269.0
2020-03-09 11:30:00,16.18,16.44,16.14,16.3,260936.0,14.5494,14.7832,14.5135,14.6573,260936.0
2020-03-09 11:40:00,16.3,16.42,15.79,15.95,294121.0,14.6573,14.7652,14.1987,14.3426,294121.0
2020-03-09 11:50:00,15.95,16.11,15.45,15.66,445339.0,14.3426,14.4865,13.893,14.0818,445339.0
2020-03-09 12:00:00,15.66,15.92,15.54,15.83,425011.0,14.0818,14.3156,13.9739,14.2347,425011.0
2020-03-09 12:10:00,15.82,15.84,15.5,15.65,308846.0,14.2257,14.2437,13.938,14.0728,308846.0
2020-03-09 12:20:00,15.66,15.71,15.44,15.44,232593.0,14.0818,14.1268,13.884,13.884,232593.0
2020-03-09 12:30:00,15.44,15.46,15.22,15.22,241499.0,13.884,13.902,13.6862,13.6862,241499.0
2020-03-09 12:40:00,15.23,15.26,14.96,15.11,253988.0,13.6952,13.7221,13.4524,13.5873,253988.0
2020-03-09 12:50:00,15.11,15.17,15.01,15.04,261468.0,13.5873,13.6412,13.4973,13.5243,261468.0
2020-03-09 13:00:00,15.05,15.22,14.37,14.63,454409.0,13.5333,13.6862,12.9218,13.1556,454409.0
2020-03-09 13:10:00,14.63,15.22,14.6,15.19,360530.0,13.1556,13.6862,13.1287,13.6592,360530.0
2020-03-09 13:20:00,15.19,15.22,14.76,14.8,224380.0,13.6592,13.6862,13.2725,13.3085,224380.0
2020-03-09 13:30:00,14.8,15.18,14.8,15.15,200780.0,13.3085,13.6502,13.3085,13.6232,200780.0
2020-03-09 13:40:00,15.15,15.15,14.91,15.08,188391.0,13.6232,13.6232,13.4074,13.5603,188391.0
2020-03-09 13:50:00,15.09,15.12,14.86,14.93,150496.0,13.5693,13.5963,13.3625,13.4254,150496.0
2020-03-09 14:00:00,14.93,14.93,14.71,14.74,155126.0,13.4254,13.4254,13.2276,13.2545,155126.0
2020-03-09 14:10:00,14.74,14.81,14.55,14.6,172043.0,13.2545,13.3175,13.0837,13.1287,172043.0
2020-03-09 14:20:00,14.64,14.64,14.25,14.29,215024.0,13.1646,13.1646,12.8139,12.8499,215024.0
2020-03-09 14:30:00,14.29,14.41,14.2,14.28,215537.0,12.8499,12.9578,12.769,12.8409,215537.0
2020-03-09 14:40:00,14.28,14.31,14.0,14.06,224447.0,12.8409,12.8679,12.5891,12.6431,224447.0
2020-03-09 14:50:00,14.07,14.42,14.0,14.29,217828.0,12.6521,12.9668,12.5891,12.8499,217828.0
2020-03-09 15:00:00,14.29,14.3,14.02,14.05,205958.0,12.8499,12.8589,12.6071,12.6341,205958.0
2020-03-09 15:10:00,14.05,14.25,14.02,14.07,195136.0,12.6341,12.8139,12.6071,12.6521,195136.0
2020-03-09 15:20:00,14.06,14.22,14.05,14.15,207539.0,12.6431,12.787,12.6341,12.724,207539.0
2020-03-09 15:30:00,14.17,14.17,13.35,13.39,415657.0,12.742,12.742,12.0046,12.0406,415657.0
2020-03-09 15:40:00,13.39,13.5,12.78,12.89,586156.0,12.0406,12.1395,11.4921,11.591,586156.0
2020-03-09 15:50:00,12.89,13.34,12.79,13.12,1017237.0,11.591,11.9956,11.5011,11.7978,1017237.0
2020-03-10 09:30:00,16.0,16.05,14.67,14.68,434449.0,14.3876,14.4325,13.1916,13.2006,434449.0
2020-03-10 09:40:00,14.7,14.77,14.01,14.09,167851.0,13.2186,13.2815,12.5981,12.6701,167851.0
2020-03-10 09:50:00,14.06,14.39,13.97,14.1,321694.0,12.6431,12.9398,12.5621,12.679,321694.0
2020-03-10 10:00:00,14.1,14.21,13.91,14.13,128845.0,12.679,12.778,12.5082,12.706,128845.0
2020-03-10 10:10:00,14.13,14.15,13.67,13.7,184808.0,12.706,12.724,12.2924,12.3194,184808.0
2020-03-10 10:20:00,13.71,14.04,13.67,13.91,149889.0,12.3283,12.6251,12.2924,12.5082,149889.0
2020-03-10 10:30:00,13.91,13.92,13.54,13.63,149622.0,12.5082,12.5172,12.1755,12.2564,149622.0
2020-03-10 10:40:00,13.64,13.67,13.3,13.35,131751.0,12.2654,12.2924,11.9597,12.0046,131751.0
2020-03-10 10:50:00,13.35,13.36,13.02,13.08,159047.0,12.0046,12.0136,11.7079,11.7618,159047.0
2020-03-10 11:00:00,13.08,13.08,12.64,12.64,265769.0,11.7618,11.7618,11.3662,11.3662,265769.0
2020-03-10 11:10:00,12.64,12.64,12.4,12.41,215568.0,11.3662,11.3662,11.1504,11.1594,215568.0
2020-03-10 11:20:00,12.4,12.42,11.29,11.3,499434.0,11.1504,11.1684,10.1522,10.1612,499434.0
2020-03-10 11:30:00,11.3,11.48,11.18,11.41,321540.0,10.1612,10.3231,10.0533,10.2601,321540.0
2020-03-10 11:40:00,11.41,11.91,11.25,11.81,486468.0,10.2601,10.7097,10.1163,10.6198,486468.0
2020-03-10 11:50:00,11.81,11.82,11.28,11.54,278816.0,10.6198,10.6288,10.1432,10.377,278816.0
2020-03-10 12:00:00,11.54,11.69,11.42,11.51,279978.0,10.377,10.5119,10.2691,10.3501,279978.0
2020-03-10 12:10:00,11.53,11.68,11.47,11.65,253277.0,10.368,10.5029,10.3141,10.4759,253277.0
2020-03-10 12:20:00,11.64,11.66,11.36,11.37,370179.0,10.467,10.4849,10.2152,10.2242,370179.0
2020-03-10 12:30:00,11.38,11.5,11.36,11.45,160832.0,10.2332,10.3411,10.2152,10.2961,160832.0
2020-03-10 12:40:00,11.47,11.66,11.36,11.66,156388.0,10.3141,10.4849,10.2152,10.4849,156388.0
2020-03-10 12:50:00,11.67,11.68,11.43,11.48,163101.0,10.4939,10.5029,10.2781,10.3231,163101.0
2020-03-10 13:00:00,11.49,11.54,11.36,11.52,192009.0,10.3321,10.377,10.2152,10.3591,192009.0
2020-03-10 13:10:00,11.54,11.88,11.52,11.85,219133.0,10.377,10.6828,10.3591,10.6558,219133.0
2020-03-10 13:20:00,11.86,12.14,11.75,11.87,288688.0,10.6648,10.9166,10.5659,10.6738,288688.0
2020-03-10 13:30:00,11.87,12.54,11.86,12.3,241994.0,10.6738,11.2763,10.6648,11.0604,241994.0
2020-03-10 13:40:00,12.33,12.37,12.13,12.16,181263.0,11.0874,11.1234,10.9076,10.9346,181263.0
2020-03-10 13:50:00,12.17,12.42,12.15,12.41,284885.0,10.9435,11.1684,10.9256,11.1594,284885.0
2020-03-10 14:00:00,12.42,13.03,12.39,13.03,222904.0,11.1684,11.7169,11.1414,11.7169,222904.0
2020-03-10 14:10:00,13.03,13.47,13.02,13.47,340849.0,11.7169,12.1125,11.7079,12.1125,340849.0
2020-03-10 14:20:00,13.49,13.8,13.35,13.78,235616.0,12.1305,12.4093,12.0046,12.3913,235616.0
2020-03-10 14:30:00,13.78,14.19,13.7,14.11,262176.0,12.3913,12.76,12.3194,12.688,262176.0
2020-03-10 14:40:00,14.11,14.87,14.1,14.85,189412.0,12.688,13.3714,12.679,13.3535,189412.0
2020-03-10 14:50:00,14.85,14.86,14.44,14.74,265848.0,13.3535,13.3625,12.9848,13.2545,265848.0
2020-03-10 15:00:00,14.75,15.11,14.65,14.88,244390.0,13.2635,13.5873,13.1736,13.3804,244390.0
2020-03-10 15:10:00,14.89,14.89,14.51,14.64,270048.0,13.3894,13.3894,13.0477,13.1646,270048.0
2020-03-10 15:20:00,14.63,14.65,14.39,14.4,284041.0,13.1556,13.1736,12.9398,12.9488,284041.0
2020-03-10 15:30:00,14.39,14.44,14.22,14.38,437754.0,12.9398,12.9848,12.787,12.9308,437754.0
2020-03-10 15:40:00,14.39,14.39,14.14,14.15,335703.0,12.9398,12.9398,12.715,12.724,335703.0
2020-03-10 15:50:00,14.14,14.21,14.08,14.15,788099.0,12.715,12.778,12.6611,12.724,788099.0
2020-03-11 09:30:00,13.6,13.6,12.85,12.98,224611.0,12.2294,12.2294,11.555,11.6719,224611.0
2020-03-11 09:40:00,13.01,13.05,12.68,12.82,142520.0,11.6989,11.7349,11.4021,11.528,142520.0
2020-03-11 09:50:00,12.84,13.15,12.75,12.83,123541.0,11.546,11.8248,11.4651,11.537,123541.0
2020-03-11 10:00:00,12.83,13.1,12.75,13.1,104300.0,11.537,11.7798,11.4651,11.7798,104300.0
2020-03-11 10:10:00,13.1,13.38,13.03,13.37,148803.0,11.7798,12.0316,11.7169,12.0226,148803.0
2020-03-11 10:20:00,13.38,13.95,13.31,13.95,240274.0,12.0316,12.5442,11.9687,12.5442,240274.0
2020-03-11 10:30:00,13.95,14.07,13.9,13.94,163053.0,12.5442,12.6521,12.4992,12.5352,163053.0
2020-03-11 10:40:00,13.94,14.28,13.9,14.08,204505.0,12.5352,12.8409,12.4992,12.6611,204505.0
2020-03-11 10:50:00,14.08,14.21,13.87,14.02,155151.0,12.6611,12.778,12.4722,12.6071,155151.0
2020-03-11 11:00:00,14.03,14.1,13.69,13.71,157898.0,12.6161,12.679,12.3104,12.3283,157898.0
2020-03-11 11:10:00,13.7,13.71,13.53,13.67,96773.0,12.3194,12.3283,12.1665,12.2924,96773.0
2020-03-11 11:20:00,13.67,14.02,13.66,13.98,114254.0,12.2924,12.6071,12.2834,12.5711,114254.0
2020-03-11 11:30:00,13.99,14.13,13.94,14.09,121769.0,12.5801,12.706,12.5352,12.6701,121769.0
2020-03-11 11:40:00,14.09,14.09,13.81,13.99,122413.0,12.6701,12.6701,12.4183,12.5801,122413.0
2020-03-11 11:50:00,13.97,14.13,13.93,14.1,101567.0,12.5621,12.706,12.5262,12.679,101567.0
2020-03-11 12:00:00,14.1,14.42,14.04,14.41,166849.0,12.679,12.9668,12.6251,12.9578,166849.0
2020-03-11 12:10:00,14.42,14.94,14.42,14.92,148314.0,12.9668,13.4344,12.9668,13.4164,148314.0
2020-03-11 12:20:00,14.91,15.03,14.66,14.78,426740.0,13.4074,13.5153,13.1826,13.2905,426740.0
2020-03-11 12:30:00,14.79,14.91,14.5,14.53,130859.0,13.2995,13.4074,13.0387,13.0657,130859.0
2020-03-11 12:40:00,14.52,14.63,14.33,14.41,78952.0,13.0567,13.1556,12.8859,12.9578,78952.0
2020-03-11 12:50:00,14.41,14.44,14.3,14.33,62216.0,12.9578,12.9848,12.8589,12.8859,62216.0
2020-03-11 13:00:00,14.32,14.32,14.09,14.25,67914.0,12.8769,12.8769,12.6701,12.8139,67914.0
2020-03-11 13:10:00,14.23,14.23,13.88,13.88,109992.0,12.7959,12.7959,12.4812,12.4812,109992.0
2020-03-11 13:20:00,13.88,14.08,13.79,13.96,94613.0,12.4812,12.6611,12.4003,12.5532,94613.0
2020-03-11 13:30:00,13.97,14.09,13.95,14.04,114316.0,12.5621,12.6701,12.5442,12.6251,114316.0
2020-03-11 13:40:00,14.06,14.21,13.97,14.0,323564.0,12.6431,12.778,12.5621,12.5891,323564.0
2020-03-11 13:50:00,14.0,14.11,13.89,14.06,55579.0,12.5891,12.688,12.4902,12.6431,55579.0
2020-03-11 14:00:00,14.07,14.1,13.95,14.02,56882.0,12.6521,12.679,12.5442,12.6071,56882.0
2020-03-11 14:10:00,14.02,14.04,13.81,13.83,78916.0,12.6071,12.6251,12.4183,12.4363,78916.0
2020-03-11 14:20:00,13.83,13.85,13.65,13.71,80354.0,12.4363,12.4542,12.2744,12.3283,80354.0
2020-03-11 14:30:00,13.72,13.83,13.69,13.82,73712.0,12.3373,12.4363,12.3104,12.4273,73712.0
2020-03-11 14:40:00,13.83,14.03,13.78,14.02,154692.0,12.4363,12.6161,12.3913,12.6071,154692.0
2020-03-11 14:50:00,14.02,14.11,13.93,13.98,263543.0,12.6071,12.688,12.5262,12.5711,263543.0
2020-03-11 15:00:00,13.99,14.03,13.57,13.67,115776.0,12.5801,12.6161,12.2025,12.2924,115776.0
2020-03-11 15:10:00,13.68,13.86,13.67,13.79,129312.0,12.3014,12.4632,12.2924,12.4003,129312.0
2020-03-11 15:20:00,13.8,14.07,13.8,14.06,165033.0,12.4093,12.6521,12.4093,12.6431,165033.0
2020-03-11 15:30:00,14.07,14.51,14.03,14.49,171395.0,12.6521,13.0477,12.6161,13.0297,171395.0
2020-03-11 15:40:00,14.49,14.54,14.3,14.4,240756.0,13.0297,13.0747,12.8589,12.9488,240756.0
2020-03-11 15:50:00,14.4,14.52,13.78,14.44,509802.0,12.9488,13.0567,12.3913,12.9848,509802.0
2020-03-12 09:30:00,13.08,13.11,13.03,13.1,3000.0,11.7618,11.7888,11.7169,11.7798,3000.0
2020-03-12 09:40:00,13.1,13.1,13.1,13.1,0.0,11.7798,11.7798,11.7798,11.7798,0.0
2020-03-12 09:50:00,12.62,12.62,11.45,12.11,215795.0,11.3482,11.3482,10.2961,10.8896,215795.0
2020-03-12 10:00:00,12.12,12.18,11.57,11.65,92846.0,10.8986,10.9525,10.404,10.4759,92846.0
2020-03-12 10:10:00,11.63,11.68,11.52,11.68,96710.0,10.458,10.5029,10.3591,10.5029,96710.0
2020-03-12 10:20:00,11.67,11.71,11.5,11.68,121621.0,10.4939,10.5299,10.3411,10.5029,121621.0
2020-03-12 10:30:00,11.62,12.03,11.61,11.9,137005.0,10.449,10.8177,10.44,10.7008,137005.0
2020-03-12 10:40:00,11.9,11.99,11.81,11.93,89932.0,10.7008,10.7817,10.6198,10.7277,89932.0
2020-03-12 10:50:00,11.92,12.35,11.86,12.3,106755.0,10.7187,11.1054,10.6648,11.0604,106755.0
2020-03-12 11:00:00,12.28,12.31,12.05,12.08,94621.0,11.0425,11.0694,10.8356,10.8626,94621.0
2020-03-12 11:10:00,12.07,12.14,12.0,12.01,167925.0,10.8536,10.9166,10.7907,10.7997,167925.0
2020-03-12 11:20:00,12.01,12.1,11.95,12.04,76079.0,10.7997,10.8806,10.7457,10.8266,76079.0
2020-03-12 11:30:00,12.05,12.09,11.8,11.83,113910.0,10.8356,10.8716,10.6108,10.6378,113910.0
2020-03-12 11:40:00,11.82,11.84,11.58,11.64,116819.0,10.6288,10.6468,10.413,10.467,116819.0
2020-03-12 11:50:00,11.65,11.73,11.51,11.56,113901.0,10.4759,10.5479,10.3501,10.395,113901.0
2020-03-12 12:00:00,11.57,11.7,11.55,11.59,62480.0,10.404,10.5209,10.386,10.422,62480.0
2020-03-12 12:10:00,11.59,11.6,11.4,11.46,106942.0,10.422,10.431,10.2511,10.3051,106942.0
2020-03-12 12:20:00,11.45,11.51,11.23,11.37,164371.0,10.2961,10.3501,10.0983,10.2242,164371.0
2020-03-12 12:30:00,11.37,11.47,11.33,11.33,108765.0,10.2242,10.3141,10.1882,10.1882,108765.0
2020-03-12 12:40:00,11.34,11.44,11.33,11.37,53491.0,10.1972,10.2871,10.1882,10.2242,53491.0
2020-03-12 12:50:00,11.37,11.88,11.35,11.83,153570.0,10.2242,10.6828,10.2062,10.6378,153570.0
2020-03-12 13:00:00,11.84,12.33,11.79,12.18,154801.0,10.6468,11.0874,10.6018,10.9525,154801.0
2020-03-12 13:10:00,12.2,12.2,11.73,11.93,163284.0,10.9705,10.9705,10.5479,10.7277,163284.0
2020-03-12 13:20:00,11.92,12.1,11.86,11.96,67216.0,10.7187,10.8806,10.6648,10.7547,67216.0
2020-03-12 13:30:00,11.95,11.99,11.84,11.85,179835.0,10.7457,10.7817,10.6468,10.6558,179835.0
2020-03-12 13:40:00,11.85,11.87,11.57,11.6,93497.0,10.6558,10.6738,10.404,10.431,93497.0
2020-03-12 13:50:00,11.6,11.67,11.47,11.6,77129.0,10.431,10.4939,10.3141,10.431,77129.0
2020-03-12 14:00:00,11.6,11.6,11.4,11.51,345657.0,10.431,10.431,10.2511,10.3501,345657.0
2020-03-12 14:10:00,11.51,11.55,11.25,11.26,124915.0,10.3501,10.386,10.1163,10.1253,124915.0
2020-03-12 14:20:00,11.26,11.35,11.21,11.25,158547.0,10.1253,10.2062,10.0803,10.1163,158547.0
2020-03-12 14:30:00,11.24,11.27,11.06,11.07,114699.0,10.1073,10.1342,9.9454,9.9544,114699.0
2020-03-12 14:40:00,11.07,11.08,10.87,11.0,262271.0,9.9544,9.9634,9.7746,9.8915,262271.0
2020-03-12 14:50:00,11.0,11.24,10.92,10.98,185682.0,9.8915,10.1073,9.8195,9.8735,185682.0
2020-03-12 15:00:00,10.97,10.99,10.8,10.86,158969.0,9.8645,9.8825,9.7116,9.7656,158969.0
2020-03-12 15:10:00,10.83,10.92,10.66,10.76,178489.0,9.7386,9.8195,9.5857,9.6756,178489.0
2020-03-12 15:20:00,10.76,10.76,10.65,10.71,147514.0,9.6756,9.6756,9.5767,9.6307,147514.0
2020-03-12 15:30:00,10.71,10.73,10.65,10.69,181071.0,9.6307,9.6487,9.5767,9.6127,181071.0
2020-03-12 15:40:00,10.68,10.87,10.62,10.78,361991.0,9.6037,9.7746,9.5498,9.6936,361991.0
2020-03-12 15:50:00,10.78,11.12,10.75,11.12,781833.0,9.6936,9.9994,9.6666,9.9994,781833.0
2020-03-13 09:30:00,12.37,12.42,11.3,11.3,167917.0,11.1234,11.1684,10.1612,10.1612,167917.0
2020-03-13 09:40:00,11.35,11.35,10.98,10.99,207405.0,10.2062,10.2062,9.8735,9.8825,207405.0
2020-03-13 09:50:00,10.99,11.01,10.46,10.63,197151.0,9.8825,9.9004,9.4059,9.5587,197151.0
2020-03-13 10:00:00,10.62,11.13,10.55,11.13,262092.0,9.5498,10.0084,9.4868,10.0084,262092.0
2020-03-13 10:10:00,11.13,11.15,10.94,11.12,242877.0,10.0084,10.0263,9.8375,9.9994,242877.0
2020-03-13 10:20:00,11.11,11.19,11.05,11.06,287316.0,9.9904,10.0623,9.9364,9.9454,287316.0
2020-03-13 10:30:00,11.06,11.19,11.05,11.18,234465.0,9.9454,10.0623,9.9364,10.0533,234465.0
2020-03-13 10:40:00,11.19,11.19,10.98,11.09,213059.0,10.0623,10.0623,9.8735,9.9724,213059.0
2020-03-13 10:50:00,11.1,11.16,10.73,10.73,145212.0,9.9814,10.0353,9.6487,9.6487,145212.0
2020-03-13 11:00:00,10.72,10.84,10.69,10.83,167268.0,9.6397,9.7476,9.6127,9.7386,167268.0
2020-03-13 11:10:00,10.83,10.89,10.68,10.74,169745.0,9.7386,9.7925,9.6037,9.6577,169745.0
2020-03-13 11:20:00,10.74,10.76,10.46,10.48,124599.0,9.6577,9.6756,9.4059,9.4239,124599.0
2020-03-13 11:30:00,10.48,10.49,10.26,10.28,153160.0,9.4239,9.4329,9.226,9.244,153160.0
2020-03-13 11:40:00,10.28,10.28,9.95,9.95,222534.0,9.244,9.244,8.9473,8.9473,222534.0
2020-03-13 11:50:00,9.96,10.42,9.96,10.39,219259.0,8.9563,9.3699,8.9563,9.3429,219259.0
2020-03-13 12:00:00,10.39,10.42,10.11,10.29,136837.0,9.3429,9.3699,9.0911,9.253,136837.0
2020-03-13 12:10:00,10.28,10.74,10.27,10.67,199483.0,9.244,9.6577,9.235,9.5947,199483.0
2020-03-13 12:20:00,10.68,10.99,10.6,10.96,200659.0,9.6037,9.8825,9.5318,9.8555,200659.0
2020-03-13 12:30:00,10.95,11.03,10.88,11.0,210090.0,9.8465,9.9184,9.7835,9.8915,210090.0
2020-03-13 12:40:00,11.0,11.3,10.99,11.2,200453.0,9.8915,10.1612,9.8825,10.0713,200453.0
2020-03-13 12:50:00,11.19,11.27,11.13,11.16,104387.0,10.0623,10.1342,10.0084,10.0353,104387.0
2020-03-13 13:00:00,11.17,11.21,11.06,11.2,98000.0,10.0443,10.0803,9.9454,10.0713,98000.0
2020-03-13 13:10:00,11.2,11.25,11.15,11.2,92200.0,10.0713,10.1163,10.0263,10.0713,92200.0
2020-03-13 13:20:00,11.21,11.3,11.2,11.29,94475.0,10.0803,10.1612,10.0713,10.1522,94475.0
2020-03-13 13:30:00,11.29,11.42,11.28,11.32,97784.0,10.1522,10.2691,10.1432,10.1792,97784.0
2020-03-13 13:40:00,11.32,11.37,11.29,11.37,87818.0,10.1792,10.2242,10.1522,10.2242,87818.0
2020-03-13 13:50:00,11.37,11.46,11.34,11.42,103308.0,10.2242,10.3051,10.1972,10.2691,103308.0
2020-03-13 14:00:00,11.41,11.41,11.27,11.37,76102.0,10.2601,10.2601,10.1342,10.2242,76102.0
2020-03-13 14:10:00,11.36,11.42,11.05,11.11,137783.0,10.2152,10.2691,9.9364,9.9904,137783.0
2020-03-13 14:20:00,11.11,11.14,10.98,11.03,94882.0,9.9904,10.0173,9.8735,9.9184,94882.0
2020-03-13 14:30:00,11.03,11.11,10.95,11.09,74906.0,9.9184,9.9904,9.8465,9.9724,74906.0
2020-03-13 14:40:00,11.1,11.19,11.03,11.12,116311.0,9.9814,10.0623,9.9184,9.9994,116311.0
2020-03-13 14:50:00,11.12,11.22,11.1,11.17,81737.0,9.9994,10.0893,9.9814,10.0443,81737.0
2020-03-13 15:00:00,11.17,11.25,11.1,11.21,157026.0,10.0443,10.1163,9.9814,10.0803,157026.0
2020-03-13 15:10:00,11.21,11.38,11.11,11.36,113754.0,10.0803,10.2332,9.9904,10.2152,113754.0
2020-03-13 15:20:00,11.36,11.52,11.34,11.51,137977.0,10.2152,10.3591,10.1972,10.3501,137977.0
2020-03-13 15:30:00,11.52,11.9,11.51,11.82,319466.0,10.3591,10.7008,10.3501,10.6288,319466.0
2020-03-13 15:40:00,11.82,12.05,11.78,11.99,330988.0,10.6288,10.8356,10.5928,10.7817,330988.0
2020-03-13 15:50:00,11.99,12.62,11.98,12.48,675350.0,10.7817,11.3482,10.7727,11.2223,675350.0
2020-03-16 09:30:00,10.83,10.83,10.79,10.79,699.0,9.7386,9.7386,9.7026,9.7026,699.0
2020-03-16 09:40:00,10.79,10.9,10.6,10.64,52780.0,9.7026,9.8015,9.5318,9.5677,52780.0
2020-03-16 09:50:00,10.64,10.71,10.0,10.18,110380.0,9.5677,9.6307,8.9922,9.1541,110380.0
2020-03-16 10:00:00,10.18,10.25,9.9,10.1,146223.0,9.1541,9.217,8.9023,9.0822,146223.0
2020-03-16 10:10:00,10.12,10.17,9.97,9.97,89329.0,9.1001,9.1451,8.9653,8.9653,89329.0
2020-03-16 10:20:00,9.97,10.0,9.82,9.88,201048.0,8.9653,8.9922,8.8304,8.8843,201048.0
2020-03-16 10:30:00,9.88,10.7,9.88,10.7,168416.0,8.8843,9.6217,8.8843,9.6217,168416.0
2020-03-16 10:40:00,11.93,11.93,11.15,11.2,233843.0,10.7277,10.7277,10.0263,10.0713,233843.0
2020-03-16 10:50:00,11.18,11.2,10.49,10.52,100449.0,10.0533,10.0713,9.4329,9.4598,100449.0
2020-03-16 11:00:00,10.52,10.82,10.33,10.79,85662.0,9.4598,9.7296,9.289,9.7026,85662.0
2020-03-16 11:10:00,10.8,11.32,10.66,11.32,132361.0,9.7116,10.1792,9.5857,10.1792,132361.0
2020-03-16 11:20:00,11.32,11.91,11.31,11.73,100190.0,10.1792,10.7097,10.1702,10.5479,100190.0
2020-03-16 11:30:00,11.76,11.95,11.54,11.67,96149.0,10.5749,10.7457,10.377,10.4939,96149.0
2020-03-16 11:40:00,11.68,11.69,11.19,11.29,81271.0,10.5029,10.5119,10.0623,10.1522,81271.0
2020-03-16 11:50:00,11.3,11.31,10.95,11.0,67677.0,10.1612,10.1702,9.8465,9.8915,67677.0
2020-03-16 12:00:00,11.01,11.17,10.97,11.09,95005.0,9.9004,10.0443,9.8645,9.9724,95005.0
2020-03-16 12:10:00,11.09,11.14,11.0,11.1,59757.0,9.9724,10.0173,9.8915,9.9814,59757.0
2020-03-16 12:20:00,11.1,11.13,10.97,10.99,84609.0,9.9814,10.0084,9.8645,9.8825,84609.0
2020-03-16 12:30:00,10.99,11.06,10.61,10.73,118870.0,9.8825,9.9454,9.5408,9.6487,118870.0
2020-03-16 12:40:00,10.71,10.85,10.6,10.69,57061.0,9.6307,9.7566,9.5318,9.6127,57061.0
2020-03-16 12:50:00,10.68,10.71,10.5,10.69,48581.0,9.6037,9.6307,9.4418,9.6127,48581.0
2020-03-16 13:00:00,10.7,10.91,10.61,10.63,48546.0,9.6217,9.8105,9.5408,9.5587,48546.0
2020-03-16 13:10:00,10.61,10.82,10.57,10.6,82611.0,9.5408,9.7296,9.5048,9.5318,82611.0
2020-03-16 13:20:00,10.6,10.6,10.44,10.52,90483.0,9.5318,9.5318,9.3879,9.4598,90483.0
2020-03-16 13:30:00,10.51,10.53,10.43,10.46,40990.0,9.4508,9.4688,9.3789,9.4059,40990.0
2020-03-16 13:40:00,10.48,10.53,10.41,10.42,31527.0,9.4239,9.4688,9.3609,9.3699,31527.0
2020-03-16 13:50:00,10.42,10.48,10.26,10.37,45742.0,9.3699,9.4239,9.226,9.3249,45742.0
2020-03-16 14:00:00,10.37,10.41,10.0,10.01,85418.0,9.3249,9.3609,8.9922,9.0012,85418.0
2020-03-16 14:10:00,10.01,10.09,9.96,10.08,88018.0,9.0012,9.0732,8.9563,9.0642,88018.0
2020-03-16 14:20:00,10.08,10.13,9.96,10.07,86741.0,9.0642,9.1091,8.9563,9.0552,86741.0
2020-03-16 14:30:00,10.1,10.24,9.96,10.0,104950.0,9.0822,9.208,8.9563,8.9922,104950.0
2020-03-16 14:40:00,10.0,10.25,9.91,10.25,115966.0,8.9922,9.217,8.9113,9.217,115966.0
2020-03-16 14:50:00,10.26,10.42,10.13,10.33,92767.0,9.226,9.3699,9.1091,9.289,92767.0
2020-03-16 15:00:00,10.31,10.31,10.03,10.12,79063.0,9.271,9.271,9.0192,9.1001,79063.0
2020-03-16 15:10:00,10.11,10.49,10.11,10.46,70572.0,9.0911,9.4329,9.0911,9.4059,70572.0
2020-03-16 15:20:00,10.47,10.51,10.3,10.3,92197.0,9.4149,9.4508,9.262,9.262,92197.0
2020-03-16 15:30:00,10.3,10.3,9.85,9.88,129338.0,9.262,9.262,8.8573,8.8843,129338.0
2020-03-16 15:40:00,9.88,10.07,9.65,9.69,221769.0,8.8843,9.0552,8.6775,8.7135,221769.0
2020-03-16 15:50:00,9.68,9.83,9.53,9.83,580654.0,8.7045,8.8394,8.5696,8.8394,580654.0
2020-03-17 09:30:00,9.91,9.96,9.23,9.38,264498.0,8.9113,8.9563,8.2998,8.4347,264498.0
2020-03-17 09:40:00,9.42,9.42,8.96,9.04,176407.0,8.4707,8.4707,8.057,8.129,176407.0
2020-03-17 09:50:00,9.02,9.05,8.68,8.77,139345.0,8.111,8.138,7.8053,7.8862,139345.0
2020-03-17 10:00:00,8.75,8.9,8.54,8.74,130425.0,7.8682,8.0031,7.6794,7.8592,130425.0
2020-03-17 10:10:00,8.75,8.99,8.53,8.6,208126.0,7.8682,8.084,7.6704,7.7333,208126.0
2020-03-17 10:20:00,8.6,8.65,8.42,8.56,146145.0,7.7333,7.7783,7.5715,7.6974,146145.0
2020-03-17 10:30:00,8.58,8.62,8.43,8.55,105691.0,7.7153,7.7513,7.5805,7.6884,105691.0
2020-03-17 10:40:00,8.55,8.9,8.51,8.82,118384.0,7.6884,8.0031,7.6524,7.9311,118384.0
2020-03-17 10:50:00,8.79,8.79,8.63,8.78,75354.0,7.9042,7.9042,7.7603,7.8952,75354.0
2020-03-17 11:00:00,8.78,8.87,8.68,8.87,118690.0,7.8952,7.9761,7.8053,7.9761,118690.0
2020-03-17 11:10:00,8.86,8.94,8.7,8.83,218794.0,7.9671,8.0391,7.8232,7.9401,218794.0
2020-03-17 11:20:00,8.84,9.01,8.78,8.8,243057.0,7.9491,8.102,7.8952,7.9132,243057.0
2020-03-17 11:30:00,8.8,8.84,8.66,8.74,86102.0,7.9132,7.9491,7.7873,7.8592,86102.0
2020-03-17 11:40:00,8.74,8.84,8.69,8.77,106296.0,7.8592,7.9491,7.8142,7.8862,106296.0
2020-03-17 11:50:00,8.77,8.79,8.58,8.75,128125.0,7.8862,7.9042,7.7153,7.8682,128125.0
2020-03-17 12:00:00,8.75,9.03,8.71,8.95,198588.0,7.8682,8.12,7.8322,8.048,198588.0
2020-03-17 12:10:00,8.95,9.05,8.84,8.93,168662.0,8.048,8.138,7.9491,8.0301,168662.0
2020-03-17 12:20:00,8.92,8.95,8.51,8.55,116223.0,8.0211,8.048,7.6524,7.6884,116223.0
2020-03-17 12:30:00,8.55,8.67,8.52,8.6,102644.0,7.6884,7.7963,7.6614,7.7333,102644.0
2020-03-17 12:40:00,8.6,8.68,8.58,8.63,58518.0,7.7333,7.8053,7.7153,7.7603,58518.0
2020-03-17 12:50:00,8.63,8.65,8.52,8.54,95550.0,7.7603,7.7783,7.6614,7.6794,95550.0
2020-03-17 13:00:00,8.54,8.61,8.43,8.43,150037.0,7.6794,7.7423,7.5805,7.5805,150037.0
2020-03-17 13:10:00,8.43,8.44,8.36,8.37,140385.0,7.5805,7.5894,7.5175,7.5265,140385.0
2020-03-17 13:20:00,8.36,8.4,8.24,8.25,120547.0,7.5175,7.5535,7.4096,7.4186,120547.0
2020-03-17 13:30:00,8.25,8.31,8.16,8.2,132227.0,7.4186,7.4725,7.3377,7.3736,132227.0
2020-03-17 13:40:00,8.2,8.23,8.17,8.19,171132.0,7.3736,7.4006,7.3467,7.3646,171132.0
2020-03-17 13:50:00,8.19,8.3,8.12,8.17,139032.0,7.3646,7.4636,7.3017,7.3467,139032.0
2020-03-17 14:00:00,8.17,8.26,8.08,8.24,96421.0,7.3467,7.4276,7.2657,7.4096,96421.0
2020-03-17 14:10:00,8.24,8.3,8.17,8.28,115049.0,7.4096,7.4636,7.3467,7.4456,115049.0
2020-03-17 14:20:00,8.28,8.28,8.04,8.07,104823.0,7.4456,7.4456,7.2298,7.2567,104823.0
2020-03-17 14:30:00,8.08,8.12,7.81,7.97,214100.0,7.2657,7.3017,7.0229,7.1668,214100.0
2020-03-17 14:40:00,7.97,8.01,7.72,7.72,158073.0,7.1668,7.2028,6.942,6.942,158073.0
2020-03-17 14:50:00,7.73,7.9,7.69,7.79,171935.0,6.951,7.1039,6.915,7.0049,171935.0
2020-03-17 15:00:00,7.8,7.93,7.75,7.87,203172.0,7.0139,7.1308,6.969,7.0769,203172.0
2020-03-17 15:10:00,7.87,7.87,7.77,7.77,166708.0,7.0769,7.0769,6.987,6.987,166708.0
2020-03-17 15:20:00,7.76,7.79,7.4,7.44,166082.0,6.978,7.0049,6.6543,6.6902,166082.0
2020-03-17 15:30:00,7.45,7.5,7.26,7.26,193263.0,6.6992,6.7442,6.5284,6.5284,193263.0
2020-03-17 15:40:00,7.26,7.28,6.93,7.08,588697.0,6.5284,6.5463,6.2316,6.3665,588697.0
2020-03-17 15:50:00,7.1,7.39,7.08,7.21,1135651.0,6.3845,6.6453,6.3665,6.4834,1135651.0
2020-03-18 09:30:00,6.4,6.48,5.99,6.01,138907.0,5.755,5.827,5.3863,5.4043,138907.0
2020-03-18 09:40:00,5.99,5.99,5.34,5.34,119716.0,5.3863,5.3863,4.8019,4.8019,119716.0
2020-03-18 09:50:00,5.74,5.74,5.0,5.03,321023.0,5.1615,5.1615,4.4961,4.5231,321023.0
2020-03-18 10:00:00,5.05,5.12,4.59,4.66,503071.0,4.5411,4.604,4.1274,4.1904,503071.0
2020-03-18 10:10:00,4.66,4.78,4.55,4.55,656679.0,4.1904,4.2983,4.0915,4.0915,656679.0
2020-03-18 10:20:00,4.55,4.56,4.05,4.13,555026.0,4.0915,4.1005,3.6419,3.7138,555026.0
2020-03-18 10:30:00,4.13,4.13,3.88,4.11,314138.0,3.7138,3.7138,3.489,3.6958,314138.0
2020-03-18 10:40:00,4.47,4.47,4.25,4.27,424335.0,4.0195,4.0195,3.8217,3.8397,424335.0
2020-03-18 10:50:00,4.28,4.28,3.82,3.82,359425.0,3.8487,3.8487,3.435,3.435,359425.0
2020-03-18 11:00:00,3.83,3.93,3.66,3.93,304897.0,3.444,3.5339,3.2912,3.5339,304897.0
2020-03-18 11:10:00,4.18,4.24,3.93,4.24,194218.0,3.7588,3.8127,3.5339,3.8127,194218.0
2020-03-18 11:20:00,4.4,4.81,4.3,4.77,678010.0,3.9566,4.3253,3.8667,4.2893,678010.0
2020-03-18 11:30:00,4.77,4.96,4.66,4.75,368802.0,4.2893,4.4601,4.1904,4.2713,368802.0
2020-03-18 11:40:00,4.75,5.19,4.72,5.17,241363.0,4.2713,4.667,4.2443,4.649,241363.0
2020-03-18 11:50:00,5.17,5.45,5.17,5.3,279772.0,4.649,4.9008,4.649,4.7659,279772.0
2020-03-18 12:00:00,5.3,5.33,4.99,5.0,217960.0,4.7659,4.7929,4.4871,4.4961,217960.0
2020-03-18 12:10:00,4.99,5.0,4.83,4.83,262595.0,4.4871,4.4961,4.3432,4.3432,262595.0
2020-03-18 12:20:00,4.84,5.09,4.8,5.03,390148.0,4.3522,4.577,4.3163,4.5231,390148.0
2020-03-18 12:30:00,5.02,5.04,4.97,4.98,153163.0,4.5141,4.5321,4.4691,4.4781,153163.0
2020-03-18 12:40:00,4.98,5.16,4.96,5.04,186425.0,4.4781,4.64,4.4601,4.5321,186425.0
2020-03-18 12:50:00,5.04,5.04,4.95,4.96,74404.0,4.5321,4.5321,4.4512,4.4601,74404.0
2020-03-18 13:00:00,4.96,4.96,4.96,4.96,0.0,4.4601,4.4601,4.4601,4.4601,0.0
2020-03-18 13:10:00,5.02,5.03,4.77,4.77,206220.0,4.5141,4.5231,4.2893,4.2893,206220.0
2020-03-18 13:20:00,4.77,4.78,4.5,4.57,205857.0,4.2893,4.2983,4.0465,4.1094,205857.0
2020-03-18 13:30:00,4.57,4.57,4.3,4.37,195700.0,4.1094,4.1094,3.8667,3.9296,195700.0
2020-03-18 13:40:00,4.37,4.38,4.09,4.09,336053.0,3.9296,3.9386,3.6778,3.6778,336053.0
2020-03-18 13:50:00,4.0,4.33,3.97,4.33,194731.0,3.5969,3.8936,3.5699,3.8936,194731.0
2020-03-18 14:00:00,4.5,4.74,4.36,4.73,215716.0,4.0465,4.2623,3.9206,4.2533,215716.0
2020-03-18 14:10:00,4.73,4.82,4.5,4.5,91410.0,4.2533,4.3343,4.0465,4.0465,91410.0
2020-03-18 14:20:00,5.0,5.0,4.6,4.62,263752.0,4.4961,4.4961,4.1364,4.1544,263752.0
2020-03-18 14:30:00,4.61,4.62,4.4,4.42,177021.0,4.1454,4.1544,3.9566,3.9746,177021.0
2020-03-18 14:40:00,4.42,4.64,4.38,4.64,197825.0,3.9746,4.1724,3.9386,4.1724,197825.0
2020-03-18 14:50:00,4.36,4.9,4.36,4.87,135235.0,3.9206,4.4062,3.9206,4.3792,135235.0
2020-03-18 15:00:00,4.88,4.92,4.65,4.8,249131.0,4.3882,4.4242,4.1814,4.3163,249131.0
2020-03-18 15:10:00,4.8,4.87,4.65,4.67,308517.0,4.3163,4.3792,4.1814,4.1994,308517.0
2020-03-18 15:20:00,4.67,4.67,4.41,4.45,420496.0,4.1994,4.1994,3.9656,4.0015,420496.0
2020-03-18 15:30:00,4.45,4.75,4.22,4.3,276579.0,4.0015,4.2713,3.7947,3.8667,276579.0
2020-03-18 15:40:00,4.31,4.48,4.3,4.47,375099.0,3.8757,4.0285,3.8667,4.0195,375099.0
2020-03-18 15:50:00,4.47,4.74,4.46,4.73,847701.0,4.0195,4.2623,4.0105,4.2533,847701.0
2020-03-19 09:30:00,4.78,5.21,4.75,4.75,381340.0,4.2983,4.685,4.2713,4.2713,381340.0
2020-03-19 09:40:00,4.77,4.77,4.56,4.63,123990.0,4.2893,4.2893,4.1005,4.1634,123990.0
2020-03-19 09:50:00,4.63,4.94,4.6,4.94,106220.0,4.1634,4.4422,4.1364,4.4422,106220.0
2020-03-19 10:00:00,5.17,5.23,5.0,5.22,387360.0,4.649,4.7029,4.4961,4.6939,387360.0
2020-03-19 10:10:00,5.22,5.46,5.19,5.35,244557.0,4.6939,4.9098,4.667,4.8108,244557.0
2020-03-19 10:20:00,5.35,5.7,5.34,5.7,233668.0,4.8108,5.1256,4.8019,5.1256,233668.0
2020-03-19 10:30:00,6.15,6.36,5.88,5.88,396544.0,5.5302,5.7191,5.2874,5.2874,396544.0
2020-03-19 10:40:00,5.87,5.95,5.84,5.85,135526.0,5.2784,5.3504,5.2515,5.2605,135526.0
2020-03-19 10:50:00,5.85,5.85,5.41,5.42,275341.0,5.2605,5.2605,4.8648,4.8738,275341.0
2020-03-19 11:00:00,5.42,5.47,5.3,5.45,241559.0,4.8738,4.9188,4.7659,4.9008,241559.0
2020-03-19 11:10:00,5.45,5.75,5.44,5.73,370509.0,4.9008,5.1705,4.8918,5.1525,370509.0
2020-03-19 11:20:00,5.73,5.94,5.72,5.91,124150.0,5.1525,5.3414,5.1436,5.3144,124150.0
2020-03-19 11:30:00,5.91,6.32,5.9,6.19,370967.0,5.3144,5.6831,5.3054,5.5662,370967.0
2020-03-19 11:40:00,6.19,6.36,6.01,6.14,268498.0,5.5662,5.7191,5.4043,5.5212,268498.0
2020-03-19 11:50:00,6.15,6.37,6.11,6.25,255124.0,5.5302,5.7281,5.4943,5.6201,255124.0
2020-03-19 12:00:00,6.25,6.26,6.15,6.19,273671.0,5.6201,5.6291,5.5302,5.5662,273671.0
2020-03-19 12:10:00,6.19,6.63,6.02,6.61,380899.0,5.5662,5.9618,5.4133,5.9439,380899.0
2020-03-19 12:20:00,6.62,6.71,6.13,6.27,303775.0,5.9529,6.0338,5.5122,5.6381,303775.0
2020-03-19 12:30:00,6.27,6.36,6.11,6.15,262356.0,5.6381,5.7191,5.4943,5.5302,262356.0
2020-03-19 12:40:00,6.14,6.56,6.14,6.45,289584.0,5.5212,5.8989,5.5212,5.8,289584.0
2020-03-19 12:50:00,6.44,6.47,6.07,6.08,141381.0,5.791,5.818,5.4583,5.4673,141381.0
2020-03-19 13:00:00,6.08,6.33,6.05,6.3,389678.0,5.4673,5.6921,5.4403,5.6651,389678.0
2020-03-19 13:10:00,6.3,6.3,6.16,6.19,194283.0,5.6651,5.6651,5.5392,5.5662,194283.0
2020-03-19 13:20:00,6.19,6.19,6.01,6.05,179718.0,5.5662,5.5662,5.4043,5.4403,179718.0
2020-03-19 13:30:00,6.06,6.07,5.65,5.65,202050.0,5.4493,5.4583,5.0806,5.0806,202050.0
2020-03-19 13:40:00,5.66,5.98,5.56,5.98,246106.0,5.0896,5.3774,4.9997,5.3774,246106.0
2020-03-19 13:50:00,5.8,6.46,5.8,6.46,240586.0,5.2155,5.809,5.2155,5.809,240586.0
2020-03-19 14:00:00,6.68,6.68,6.47,6.67,227151.0,6.0068,6.0068,5.818,5.9978,227151.0
2020-03-19 14:10:00,6.68,6.95,6.47,6.48,303033.0,6.0068,6.2496,5.818,5.827,303033.0
2020-03-19 14:20:00,6.49,6.49,6.0,6.04,222734.0,5.836,5.836,5.3953,5.4313,222734.0
2020-03-19 14:30:00,6.04,6.21,5.96,6.21,260171.0,5.4313,5.5842,5.3594,5.5842,260171.0
2020-03-19 14:40:00,6.23,6.7,6.21,6.54,204218.0,5.6022,6.0248,5.5842,5.8809,204218.0
2020-03-19 14:50:00,6.54,6.88,6.54,6.62,314817.0,5.8809,6.1867,5.8809,5.9529,314817.0
2020-03-19 15:00:00,6.62,6.75,6.53,6.53,329646.0,5.9529,6.0698,5.8719,5.8719,329646.0
2020-03-19 15:10:00,6.53,6.75,6.39,6.74,362014.0,5.8719,6.0698,5.746,6.0608,362014.0
2020-03-19 15:20:00,6.75,6.75,6.4,6.69,293438.0,6.0698,6.0698,5.755,6.0158,293438.0
2020-03-19 15:30:00,6.69,6.76,6.53,6.63,353933.0,6.0158,6.0787,5.8719,5.9618,353933.0
2020-03-19 15:40:00,6.63,6.67,6.53,6.53,405477.0,5.9618,5.9978,5.8719,5.8719,405477.0
2020-03-19 15:50:00,6.54,6.54,6.27,6.39,1188186.0,5.8809,5.8809,5.6381,5.746,1188186.0
2020-03-20 09:30:00,6.59,7.31,6.59,7.0,335867.0,5.9259,6.5733,5.9259,6.2946,335867.0
2020-03-20 09:40:00,7.0,7.05,6.59,6.6,245648.0,6.2946,6.3395,5.9259,5.9349,245648.0
2020-03-20 09:50:00,6.6,7.0,6.55,6.86,264588.0,5.9349,6.2946,5.8899,6.1687,264588.0
2020-03-20 10:00:00,6.85,7.13,6.8,6.99,163788.0,6.1597,6.4115,6.1147,6.2856,163788.0
2020-03-20 10:10:00,6.97,7.15,6.89,6.98,274413.0,6.2676,6.4294,6.1956,6.2766,274413.0
2020-03-20 10:20:00,6.99,7.54,6.93,7.52,213729.0,6.2856,6.7801,6.2316,6.7622,213729.0
2020-03-20 10:30:00,7.54,7.66,7.47,7.6,225842.0,6.7801,6.888,6.7172,6.8341,225842.0
2020-03-20 10:40:00,7.61,7.66,7.27,7.39,203129.0,6.8431,6.888,6.5374,6.6453,203129.0
2020-03-20 10:50:00,7.4,7.52,7.3,7.46,142097.0,6.6543,6.7622,6.5643,6.7082,142097.0
2020-03-20 11:00:00,7.44,7.46,6.97,7.35,181546.0,6.6902,6.7082,6.2676,6.6093,181546.0
2020-03-20 11:10:00,7.33,7.36,6.96,7.01,98753.0,6.5913,6.6183,6.2586,6.3036,98753.0
2020-03-20 11:20:00,7.0,7.19,6.84,7.17,89167.0,6.2946,6.4654,6.1507,6.4474,89167.0
2020-03-20 11:30:00,7.16,7.29,6.98,7.11,78990.0,6.4384,6.5553,6.2766,6.3935,78990.0
2020-03-20 11:40:00,7.15,7.16,6.86,7.06,74062.0,6.4294,6.4384,6.1687,6.3485,74062.0
2020-03-20 11:50:00,7.06,7.07,6.81,6.9,67496.0,6.3485,6.3575,6.1237,6.2046,67496.0
2020-03-20 12:00:00,6.89,6.99,6.6,6.62,165827.0,6.1956,6.2856,5.9349,5.9529,165827.0
2020-03-20 12:10:00,6.61,6.89,6.6,6.6,174151.0,5.9439,6.1956,5.9349,5.9349,174151.0
2020-03-20 12:20:00,6.6,6.66,6.51,6.61,98401.0,5.9349,5.9888,5.8539,5.9439,98401.0
2020-03-20 12:30:00,6.62,6.78,6.5,6.69,225388.0,5.9529,6.0967,5.845,6.0158,225388.0
2020-03-20 12:40:00,6.71,6.88,6.67,6.78,110380.0,6.0338,6.1867,5.9978,6.0967,110380.0
2020-03-20 12:50:00,6.78,7.0,6.7,6.75,89822.0,6.0967,6.2946,6.0248,6.0698,89822.0
2020-03-20 13:00:00,6.76,7.04,6.71,6.82,59603.0,6.0787,6.3305,6.0338,6.1327,59603.0
2020-03-20 13:10:00,6.86,6.92,6.5,6.5,98147.0,6.1687,6.2226,5.845,5.845,98147.0
2020-03-20 13:20:00,6.51,6.75,6.5,6.7,108788.0,5.8539,6.0698,5.845,6.0248,108788.0
2020-03-20 13:30:00,6.7,6.97,6.7,6.97,106541.0,6.0248,6.2676,6.0248,6.2676,106541.0
2020-03-20 13:40:00,6.94,7.04,6.81,6.83,94480.0,6.2406,6.3305,6.1237,6.1417,94480.0
2020-03-20 13:50:00,6.8,7.07,6.8,7.03,79141.0,6.1147,6.3575,6.1147,6.3215,79141.0
2020-03-20 14:00:00,7.03,7.16,6.94,7.1,136275.0,6.3215,6.4384,6.2406,6.3845,136275.0
2020-03-20 14:10:00,7.1,7.13,6.98,7.11,226397.0,6.3845,6.4115,6.2766,6.3935,226397.0
2020-03-20 14:20:00,7.13,7.26,7.03,7.26,146960.0,6.4115,6.5284,6.3215,6.5284,146960.0
2020-03-20 14:30:00,7.27,7.34,7.05,7.06,151886.0,6.5374,6.6003,6.3395,6.3485,151886.0
2020-03-20 14:40:00,7.06,7.08,6.68,6.68,363503.0,6.3485,6.3665,6.0068,6.0068,363503.0
2020-03-20 14:50:00,6.68,6.95,6.63,6.74,88726.0,6.0068,6.2496,5.9618,6.0608,88726.0
2020-03-20 15:00:00,6.74,6.79,6.63,6.68,74868.0,6.0608,6.1057,5.9618,6.0068,74868.0
2020-03-20 15:10:00,6.68,6.7,6.5,6.52,173777.0,6.0068,6.0248,5.845,5.8629,173777.0
2020-03-20 15:20:00,6.51,6.9,6.51,6.81,229223.0,5.8539,6.2046,5.8539,6.1237,229223.0
2020-03-20 15:30:00,6.81,6.94,6.79,6.91,230647.0,6.1237,6.2406,6.1057,6.2136,230647.0
2020-03-20 15:40:00,6.91,7.2,6.88,7.07,364057.0,6.2136,6.4744,6.1867,6.3575,364057.0
2020-03-20 15:50:00,7.07,7.42,7.07,7.4,1128122.0,6.3575,6.6722,6.3575,6.6543,1128122.0
2020-03-23 09:30:00,7.23,7.32,6.4,6.5,311028.0,6.5014,6.5823,5.755,5.845,311028.0
2020-03-23 09:40:00,6.51,6.66,6.41,6.45,113737.0,5.8539,5.9888,5.764,5.8,113737.0
2020-03-23 09:50:00,6.41,6.41,6.2,6.36,156272.0,5.764,5.764,5.5752,5.7191,156272.0
2020-03-23 10:00:00,6.35,6.4,5.87,5.87,173323.0,5.7101,5.755,5.2784,5.2784,173323.0
2020-03-23 10:10:00,5.87,6.14,5.56,5.58,207968.0,5.2784,5.5212,4.9997,5.0177,207968.0
2020-03-23 10:20:00,5.56,6.02,5.51,5.98,169832.0,4.9997,5.4133,4.9547,5.3774,169832.0
2020-03-23 10:30:00,6.0,6.06,5.68,5.81,148723.0,5.3953,5.4493,5.1076,5.2245,148723.0
2020-03-23 10:40:00,5.81,6.15,5.8,5.94,131877.0,5.2245,5.5302,5.2155,5.3414,131877.0
2020-03-23 10:50:00,5.95,6.27,5.82,6.27,88240.0,5.3504,5.6381,5.2335,5.6381,88240.0
2020-03-23 11:00:00,6.28,6.38,6.0,6.14,127926.0,5.6471,5.737,5.3953,5.5212,127926.0
2020-03-23 11:10:00,6.17,6.27,6.07,6.12,99966.0,5.5482,5.6381,5.4583,5.5032,99966.0
2020-03-23 11:20:00,6.15,6.43,6.14,6.38,153509.0,5.5302,5.782,5.5212,5.737,153509.0
2020-03-23 11:30:00,6.38,6.66,6.36,6.43,110046.0,5.737,5.9888,5.7191,5.782,110046.0
2020-03-23 11:40:00,6.42,6.52,6.35,6.43,91250.0,5.773,5.8629,5.7101,5.782,91250.0
2020-03-23 11:50:00,6.42,6.64,6.41,6.57,79243.0,5.773,5.9708,5.764,5.9079,79243.0
2020-03-23 12:00:00,6.55,6.63,6.42,6.44,114577.0,5.8899,5.9618,5.773,5.791,114577.0
2020-03-23 12:10:00,6.43,6.66,6.37,6.61,86771.0,5.782,5.9888,5.7281,5.9439,86771.0
2020-03-23 12:20:00,6.61,6.9,6.52,6.69,142782.0,5.9439,6.2046,5.8629,6.0158,142782.0
2020-03-23 12:30:00,6.66,6.69,6.45,6.57,118102.0,5.9888,6.0158,5.8,5.9079,118102.0
2020-03-23 12:40:00,6.57,6.76,6.56,6.66,141606.0,5.9079,6.0787,5.8989,5.9888,141606.0
2020-03-23 12:50:00,6.64,6.73,6.56,6.63,61470.0,5.9708,6.0518,5.8989,5.9618,61470.0
2020-03-23 13:00:00,6.62,6.73,6.59,6.65,70301.0,5.9529,6.0518,5.9259,5.9798,70301.0
2020-03-23 13:10:00,6.66,6.77,6.65,6.72,102721.0,5.9888,6.0877,5.9798,6.0428,102721.0
2020-03-23 13:20:00,6.73,6.89,6.7,6.87,134262.0,6.0518,6.1956,6.0248,6.1777,134262.0
2020-03-23 13:30:00,6.86,7.16,6.78,6.89,208496.0,6.1687,6.4384,6.0967,6.1956,208496.0
2020-03-23 13:40:00,6.89,7.09,6.88,7.03,148495.0,6.1956,6.3755,6.1867,6.3215,148495.0
2020-03-23 13:50:00,7.04,7.04,6.67,6.86,144158.0,6.3305,6.3305,5.9978,6.1687,144158.0
2020-03-23 14:00:00,6.84,6.85,6.62,6.68,95663.0,6.1507,6.1597,5.9529,6.0068,95663.0
2020-03-23 14:10:00,6.69,7.04,6.67,7.0,105954.0,6.0158,6.3305,5.9978,6.2946,105954.0
2020-03-23 14:20:00,7.0,7.15,6.91,6.99,166854.0,6.2946,6.4294,6.2136,6.2856,166854.0
2020-03-23 14:30:00,6.99,7.37,6.91,7.22,183529.0,6.2856,6.6273,6.2136,6.4924,183529.0
2020-03-23 14:40:00,7.25,7.5,7.17,7.48,184970.0,6.5194,6.7442,6.4474,6.7262,184970.0
2020-03-23 14:50:00,7.48,7.48,7.15,7.16,160558.0,6.7262,6.7262,6.4294,6.4384,160558.0
2020-03-23 15:00:00,7.16,7.35,7.06,7.13,152302.0,6.4384,6.6093,6.3485,6.4115,152302.0
2020-03-23 15:10:00,7.13,7.18,7.02,7.08,160069.0,6.4115,6.4564,6.3125,6.3665,160069.0
2020-03-23 15:20:00,7.08,7.19,7.0,7.06,148747.0,6.3665,6.4654,6.2946,6.3485,148747.0
2020-03-23 15:30:00,7.06,7.07,6.85,6.95,195233.0,6.3485,6.3575,6.1597,6.2496,195233.0
2020-03-23 15:40:00,6.95,7.06,6.84,6.93,246466.0,6.2496,6.3485,6.1507,6.2316,246466.0
2020-03-23 15:50:00,6.93,7.1,6.92,7.09,410686.0,6.2316,6.3845,6.2226,6.3755,410686.0
2020-03-24 09:30:00,7.82,7.9,7.22,7.44,319683.0,7.0319,7.1039,6.4924,6.6902,319683.0
2020-03-24 09:40:00,7.46,7.63,7.25,7.35,149761.0,6.7082,6.8611,6.5194,6.6093,149761.0
2020-03-24 09:50:00,7.33,7.35,6.85,6.85,120082.0,6.5913,6.6093,6.1597,6.1597,120082.0
2020-03-24 10:00:00,7.08,7.29,6.91,7.23,218749.0,6.3665,6.5553,6.2136,6.5014,218749.0
2020-03-24 10:10:00,7.23,7.41,7.21,7.27,118135.0,6.5014,6.6632,6.4834,6.5374,118135.0
2020-03-24 10:20:00,7.27,7.63,7.26,7.58,176537.0,6.5374,6.8611,6.5284,6.8161,176537.0
2020-03-24 10:30:00,7.59,7.62,7.23,7.4,130811.0,6.8251,6.8521,6.5014,6.6543,130811.0
2020-03-24 10:40:00,7.39,7.4,7.23,7.26,85686.0,6.6453,6.6543,6.5014,6.5284,85686.0
2020-03-24 10:50:00,7.26,7.29,7.11,7.13,165878.0,6.5284,6.5553,6.3935,6.4115,165878.0
2020-03-24 11:00:00,7.12,7.21,6.95,7.03,175610.0,6.4025,6.4834,6.2496,6.3215,175610.0
2020-03-24 11:10:00,7.03,7.11,6.91,7.0,106060.0,6.3215,6.3935,6.2136,6.2946,106060.0
2020-03-24 11:20:00,6.99,7.05,6.93,7.0,146936.0,6.2856,6.3395,6.2316,6.2946,146936.0
2020-03-24 11:30:00,7.0,7.01,6.93,6.97,123910.0,6.2946,6.3036,6.2316,6.2676,123910.0
2020-03-24 11:40:00,6.99,7.01,6.93,6.98,163758.0,6.2856,6.3036,6.2316,6.2766,163758.0
2020-03-24 11:50:00,6.98,7.05,6.96,7.04,64221.0,6.2766,6.3395,6.2586,6.3305,64221.0
2020-03-24 12:00:00,7.03,7.1,7.01,7.07,82276.0,6.3215,6.3845,6.3036,6.3575,82276.0
2020-03-24 12:10:00,7.07,7.22,7.05,7.17,209180.0,6.3575,6.4924,6.3395,6.4474,209180.0
2020-03-24 12:20:00,7.17,7.28,7.05,7.27,149775.0,6.4474,6.5463,6.3395,6.5374,149775.0
2020-03-24 12:30:00,7.27,7.29,7.17,7.2,131730.0,6.5374,6.5553,6.4474,6.4744,131730.0
2020-03-24 12:40:00,7.19,7.28,7.19,7.24,73656.0,6.4654,6.5463,6.4654,6.5104,73656.0
2020-03-24 12:50:00,7.24,7.36,7.18,7.18,83806.0,6.5104,6.6183,6.4564,6.4564,83806.0
2020-03-24 13:00:00,7.19,7.25,6.92,6.94,177986.0,6.4654,6.5194,6.2226,6.2406,177986.0
2020-03-24 13:10:00,6.94,7.37,6.94,7.27,89884.0,6.2406,6.6273,6.2406,6.5374,89884.0
2020-03-24 13:20:00,7.26,7.4,7.22,7.32,85762.0,6.5284,6.6543,6.4924,6.5823,85762.0
2020-03-24 13:30:00,7.32,7.41,7.31,7.4,80174.0,6.5823,6.6632,6.5733,6.6543,80174.0
2020-03-24 13:40:00,7.4,7.4,7.35,7.38,92693.0,6.6543,6.6543,6.6093,6.6363,92693.0
2020-03-24 13:50:00,7.37,7.4,7.34,7.38,93076.0,6.6273,6.6543,6.6003,6.6363,93076.0
2020-03-24 14:00:00,7.38,7.4,7.3,7.35,169108.0,6.6363,6.6543,6.5643,6.6093,169108.0
2020-03-24 14:10:00,7.35,7.36,7.25,7.31,97998.0,6.6093,6.6183,6.5194,6.5733,97998.0
2020-03-24 14:20:00,7.31,7.52,7.3,7.43,92735.0,6.5733,6.7622,6.5643,6.6812,92735.0
2020-03-24 14:30:00,7.43,7.43,7.26,7.38,45467.0,6.6812,6.6812,6.5284,6.6363,45467.0
2020-03-24 14:40:00,7.41,7.45,7.3,7.39,73096.0,6.6632,6.6992,6.5643,6.6453,73096.0
2020-03-24 14:50:00,7.38,7.54,7.38,7.54,159768.0,6.6363,6.7801,6.6363,6.7801,159768.0
2020-03-24 15:00:00,7.54,7.57,7.4,7.48,88241.0,6.7801,6.8071,6.6543,6.7262,88241.0
2020-03-24 15:10:00,7.47,7.57,7.41,7.57,112574.0,6.7172,6.8071,6.6632,6.8071,112574.0
2020-03-24 15:20:00,7.56,7.65,7.55,7.59,82804.0,6.7981,6.8791,6.7891,6.8251,82804.0
2020-03-24 15:30:00,7.59,7.71,7.57,7.66,123743.0,6.8251,6.933,6.8071,6.888,123743.0
2020-03-24 15:40:00,7.66,7.74,7.5,7.58,163435.0,6.888,6.96,6.7442,6.8161,163435.0
2020-03-24 15:50:00,7.59,8.1,7.58,8.01,394271.0,6.8251,7.2837,6.8161,7.2028,394271.0
2020-03-25 09:30:00,8.15,8.23,7.52,7.94,208719.0,7.3287,7.4006,6.7622,7.1398,208719.0
2020-03-25 09:40:00,7.99,7.99,7.52,7.53,137753.0,7.1848,7.1848,6.7622,6.7712,137753.0
2020-03-25 09:50:00,7.54,7.68,7.24,7.34,176573.0,6.7801,6.906,6.5104,6.6003,176573.0
2020-03-25 10:00:00,7.38,7.51,7.16,7.42,119414.0,6.6363,6.7532,6.4384,6.6722,119414.0
2020-03-25 10:10:00,7.44,7.44,7.08,7.16,75478.0,6.6902,6.6902,6.3665,6.4384,75478.0
2020-03-25 10:20:00,7.17,7.4,7.14,7.34,77268.0,6.4474,6.6543,6.4205,6.6003,77268.0
2020-03-25 10:30:00,7.31,7.75,7.24,7.64,87289.0,6.5733,6.969,6.5104,6.8701,87289.0
2020-03-25 10:40:00,7.66,7.77,7.52,7.65,122950.0,6.888,6.987,6.7622,6.8791,122950.0
2020-03-25 10:50:00,7.63,7.82,7.63,7.81,88654.0,6.8611,7.0319,6.8611,7.0229,88654.0
2020-03-25 11:00:00,7.79,7.99,7.73,7.95,176524.0,7.0049,7.1848,6.951,7.1488,176524.0
2020-03-25 11:10:00,7.91,7.95,7.56,7.61,120619.0,7.1129,7.1488,6.7981,6.8431,120619.0
2020-03-25 11:20:00,7.6,7.88,7.6,7.86,62711.0,6.8341,7.0859,6.8341,7.0679,62711.0
2020-03-25 11:30:00,7.86,7.9,7.75,7.84,194808.0,7.0679,7.1039,6.969,7.0499,194808.0
2020-03-25 11:40:00,7.85,7.87,7.67,7.77,68238.0,7.0589,7.0769,6.897,6.987,68238.0
2020-03-25 11:50:00,7.77,7.89,7.76,7.86,93649.0,6.987,7.0949,6.978,7.0679,93649.0
2020-03-25 12:00:00,7.86,8.08,7.85,8.0,133009.0,7.0679,7.2657,7.0589,7.1938,133009.0
2020-03-25 12:10:00,8.0,8.22,7.99,8.21,161865.0,7.1938,7.3916,7.1848,7.3826,161865.0
2020-03-25 12:20:00,8.21,8.47,8.21,8.35,79144.0,7.3826,7.6164,7.3826,7.5085,79144.0
2020-03-25 12:30:00,8.35,8.81,8.22,8.69,148808.0,7.5085,7.9222,7.3916,7.8142,148808.0
2020-03-25 12:40:00,8.69,9.12,8.67,9.11,233009.0,7.8142,8.2009,7.7963,8.1919,233009.0
2020-03-25 12:50:00,9.14,9.42,8.81,9.1,296704.0,8.2189,8.4707,7.9222,8.1829,296704.0
2020-03-25 13:00:00,9.09,9.12,8.9,9.0,99851.0,8.1739,8.2009,8.0031,8.093,99851.0
2020-03-25 13:10:00,9.06,9.26,8.96,9.18,68042.0,8.147,8.3268,8.057,8.2549,68042.0
2020-03-25 13:20:00,9.17,9.35,9.17,9.35,98704.0,8.2459,8.4077,8.2459,8.4077,98704.0
2020-03-25 13:30:00,9.33,9.5,9.28,9.42,117560.0,8.3898,8.5426,8.3448,8.4707,117560.0
2020-03-25 13:40:00,9.42,9.47,9.33,9.44,116071.0,8.4707,8.5156,8.3898,8.4887,116071.0
2020-03-25 13:50:00,9.44,9.44,8.96,9.17,155607.0,8.4887,8.4887,8.057,8.2459,155607.0
2020-03-25 14:00:00,9.15,9.26,8.92,8.99,163956.0,8.2279,8.3268,8.0211,8.084,163956.0
2020-03-25 14:10:00,8.98,9.07,8.55,8.72,131322.0,8.075,8.156,7.6884,7.8412,131322.0
2020-03-25 14:20:00,8.74,8.93,8.65,8.71,88844.0,7.8592,8.0301,7.7783,7.8322,88844.0
2020-03-25 14:30:00,8.71,8.73,8.56,8.62,87976.0,7.8322,7.8502,7.6974,7.7513,87976.0
2020-03-25 14:40:00,8.61,8.81,8.45,8.76,116487.0,7.7423,7.9222,7.5984,7.8772,116487.0
2020-03-25 14:50:00,8.79,8.92,8.68,8.85,107905.0,7.9042,8.0211,7.8053,7.9581,107905.0
2020-03-25 15:00:00,8.85,8.85,8.73,8.75,71795.0,7.9581,7.9581,7.8502,7.8682,71795.0
2020-03-25 15:10:00,8.75,8.75,8.56,8.59,121116.0,7.8682,7.8682,7.6974,7.7243,121116.0
2020-03-25 15:20:00,8.58,8.59,8.38,8.38,134265.0,7.7153,7.7243,7.5355,7.5355,134265.0
2020-03-25 15:30:00,8.39,8.64,8.38,8.5,152340.0,7.5445,7.7693,7.5355,7.6434,152340.0
2020-03-25 15:40:00,8.51,8.57,8.17,8.21,225200.0,7.6524,7.7063,7.3467,7.3826,225200.0
2020-03-25 15:50:00,8.19,8.37,8.1,8.18,307872.0,7.3646,7.5265,7.2837,7.3556,307872.0
2020-03-26 09:30:00,8.17,8.65,8.1,8.31,144272.0,7.3467,7.7783,7.2837,7.4725,144272.0
2020-03-26 09:40:00,8.31,8.35,7.87,8.16,108325.0,7.4725,7.5085,7.0769,7.3377,108325.0
2020-03-26 09:50:00,8.16,8.45,8.04,8.17,90183.0,7.3377,7.5984,7.2298,7.3467,90183.0
2020-03-26 10:00:00,8.17,8.44,7.91,8.43,128023.0,7.3467,7.5894,7.1129,7.5805,128023.0
2020-03-26 10:10:00,8.43,8.56,8.05,8.06,128672.0,7.5805,7.6974,7.2387,7.2477,128672.0
2020-03-26 10:20:00,8.06,8.19,7.91,7.96,142859.0,7.2477,7.3646,7.1129,7.1578,142859.0
2020-03-26 10:30:00,7.98,8.12,7.76,7.83,255172.0,7.1758,7.3017,6.978,7.0409,255172.0
2020-03-26 10:40:00,7.79,7.98,7.72,7.94,170511.0,7.0049,7.1758,6.942,7.1398,170511.0
2020-03-26 10:50:00,7.94,8.11,7.85,8.09,154844.0,7.1398,7.2927,7.0589,7.2747,154844.0
2020-03-26 11:00:00,8.1,8.34,8.1,8.19,120821.0,7.2837,7.4995,7.2837,7.3646,120821.0
2020-03-26 11:10:00,8.18,8.3,8.17,8.2,73503.0,7.3556,7.4636,7.3467,7.3736,73503.0
2020-03-26 11:20:00,8.2,8.35,8.16,8.35,107512.0,7.3736,7.5085,7.3377,7.5085,107512.0
2020-03-26 11:30:00,8.36,8.36,8.18,8.31,95647.0,7.5175,7.5175,7.3556,7.4725,95647.0
2020-03-26 11:40:00,8.33,8.57,8.33,8.56,98536.0,7.4905,7.7063,7.4905,7.6974,98536.0
2020-03-26 11:50:00,8.56,8.6,8.46,8.56,96343.0,7.6974,7.7333,7.6074,7.6974,96343.0
2020-03-26 12:00:00,8.55,8.6,8.37,8.45,162706.0,7.6884,7.7333,7.5265,7.5984,162706.0
2020-03-26 12:10:00,8.46,8.46,8.1,8.1,139934.0,7.6074,7.6074,7.2837,7.2837,139934.0
2020-03-26 12:20:00,8.1,8.26,8.01,8.17,114042.0,7.2837,7.4276,7.2028,7.3467,114042.0
2020-03-26 12:30:00,8.17,8.25,8.03,8.09,81112.0,7.3467,7.4186,7.2208,7.2747,81112.0
2020-03-26 12:40:00,8.1,8.25,8.04,8.17,83350.0,7.2837,7.4186,7.2298,7.3467,83350.0
2020-03-26 12:50:00,8.17,8.3,8.17,8.25,39407.0,7.3467,7.4636,7.3467,7.4186,39407.0
2020-03-26 13:00:00,8.24,8.36,8.11,8.11,76424.0,7.4096,7.5175,7.2927,7.2927,76424.0
2020-03-26 13:10:00,8.11,8.15,7.95,8.08,74782.0,7.2927,7.3287,7.1488,7.2657,74782.0
2020-03-26 13:20:00,8.06,8.09,7.9,7.94,84320.0,7.2477,7.2747,7.1039,7.1398,84320.0
2020-03-26 13:30:00,7.93,7.97,7.76,7.83,103189.0,7.1308,7.1668,6.978,7.0409,103189.0
2020-03-26 13:40:00,7.84,7.89,7.68,7.75,128575.0,7.0499,7.0949,6.906,6.969,128575.0
2020-03-26 13:50:00,7.74,7.81,7.67,7.71,79927.0,6.96,7.0229,6.897,6.933,79927.0
2020-03-26 14:00:00,7.71,7.72,7.52,7.55,115475.0,6.933,6.942,6.7622,6.7891,115475.0
2020-03-26 14:10:00,7.55,7.73,7.51,7.66,85235.0,6.7891,6.951,6.7532,6.888,85235.0
2020-03-26 14:20:00,7.65,7.77,7.63,7.73,83705.0,6.8791,6.987,6.8611,6.951,83705.0
2020-03-26 14:30:00,7.74,7.79,7.72,7.77,140432.0,6.96,7.0049,6.942,6.987,140432.0
2020-03-26 14:40:00,7.77,7.92,7.76,7.88,267425.0,6.987,7.1218,6.978,7.0859,267425.0
2020-03-26 14:50:00,7.88,8.0,7.83,7.96,134992.0,7.0859,7.1938,7.0409,7.1578,134992.0
2020-03-26 15:00:00,7.96,7.96,7.84,7.88,132779.0,7.1578,7.1578,7.0499,7.0859,132779.0
2020-03-26 15:10:00,7.88,7.88,7.81,7.86,103766.0,7.0859,7.0859,7.0229,7.0679,103766.0
2020-03-26 15:20:00,7.86,7.9,7.84,7.9,150527.0,7.0679,7.1039,7.0499,7.1039,150527.0
2020-03-26 15:30:00,7.9,7.93,7.67,7.72,168985.0,7.1039,7.1308,6.897,6.942,168985.0
2020-03-26 15:40:00,7.73,7.85,7.57,7.62,207246.0,6.951,7.0589,6.8071,6.8521,207246.0
2020-03-26 15:50:00,7.62,7.83,7.55,7.64,603534.0,6.8521,7.0409,6.7891,6.8701,603534.0
2020-03-27 09:30:00,7.3,7.4,6.73,6.82,266992.0,6.5643,6.6543,6.0518,6.1327,266992.0
2020-03-27 09:40:00,6.81,6.92,6.6,6.71,238577.0,6.1237,6.2226,5.9349,6.0338,238577.0
2020-03-27 09:50:00,6.71,6.81,6.51,6.54,224621.0,6.0338,6.1237,5.8539,5.8809,224621.0
2020-03-27 10:00:00,6.54,6.86,6.51,6.86,269659.0,5.8809,6.1687,5.8539,6.1687,269659.0
2020-03-27 10:10:00,6.86,6.98,6.81,6.95,145973.0,6.1687,6.2766,6.1237,6.2496,145973.0
2020-03-27 10:20:00,6.97,7.02,6.78,6.91,185024.0,6.2676,6.3125,6.0967,6.2136,185024.0
2020-03-27 10:30:00,6.91,7.04,6.81,6.99,74585.0,6.2136,6.3305,6.1237,6.2856,74585.0
2020-03-27 10:40:00,6.98,7.04,6.85,6.94,137765.0,6.2766,6.3305,6.1597,6.2406,137765.0
2020-03-27 10:50:00,6.95,7.04,6.88,7.0,49303.0,6.2496,6.3305,6.1867,6.2946,49303.0
2020-03-27 11:00:00,6.99,7.17,6.95,6.99,396441.0,6.2856,6.4474,6.2496,6.2856,396441.0
2020-03-27 11:10:00,6.99,7.02,6.91,6.92,149686.0,6.2856,6.3125,6.2136,6.2226,149686.0
2020-03-27 11:20:00,6.93,6.98,6.84,6.95,106988.0,6.2316,6.2766,6.1507,6.2496,106988.0
2020-03-27 11:30:00,6.95,6.95,6.8,6.9,85317.0,6.2496,6.2496,6.1147,6.2046,85317.0
2020-03-27 11:40:00,6.9,7.07,6.89,6.99,125531.0,6.2046,6.3575,6.1956,6.2856,125531.0
2020-03-27 11:50:00,7.0,7.04,6.97,7.01,69901.0,6.2946,6.3305,6.2676,6.3036,69901.0
2020-03-27 12:00:00,7.01,7.12,6.99,7.08,62330.0,6.3036,6.4025,6.2856,6.3665,62330.0
2020-03-27 12:10:00,7.08,7.31,7.05,7.27,77880.0,6.3665,6.5733,6.3395,6.5374,77880.0
2020-03-27 12:20:00,7.28,7.29,7.19,7.23,92367.0,6.5463,6.5553,6.4654,6.5014,92367.0
2020-03-27 12:30:00,7.23,7.3,7.11,7.29,138768.0,6.5014,6.5643,6.3935,6.5553,138768.0
2020-03-27 12:40:00,7.29,7.29,7.09,7.13,70028.0,6.5553,6.5553,6.3755,6.4115,70028.0
2020-03-27 12:50:00,7.11,7.16,7.07,7.12,48839.0,6.3935,6.4384,6.3575,6.4025,48839.0
2020-03-27 13:00:00,7.12,7.13,7.05,7.07,75238.0,6.4025,6.4115,6.3395,6.3575,75238.0
2020-03-27 13:10:00,7.07,7.29,7.07,7.23,72839.0,6.3575,6.5553,6.3575,6.5014,72839.0
2020-03-27 13:20:00,7.23,7.23,6.96,6.97,123418.0,6.5014,6.5014,6.2586,6.2676,123418.0
2020-03-27 13:30:00,6.97,7.18,6.96,7.18,142038.0,6.2676,6.4564,6.2586,6.4564,142038.0
2020-03-27 13:40:00,7.18,7.18,7.0,7.17,124488.0,6.4564,6.4564,6.2946,6.4474,124488.0
2020-03-27 13:50:00,7.16,7.18,7.11,7.16,75826.0,6.4384,6.4564,6.3935,6.4384,75826.0
2020-03-27 14:00:00,7.17,7.17,7.07,7.08,120171.0,6.4474,6.4474,6.3575,6.3665,120171.0
2020-03-27 14:10:00,7.08,7.09,7.02,7.04,108815.0,6.3665,6.3755,6.3125,6.3305,108815.0
2020-03-27 14:20:00,7.04,7.13,7.01,7.11,146439.0,6.3305,6.4115,6.3036,6.3935,146439.0
2020-03-27 14:30:00,7.11,7.11,7.04,7.06,127912.0,6.3935,6.3935,6.3305,6.3485,127912.0
2020-03-27 14:40:00,7.06,7.08,7.05,7.06,92681.0,6.3485,6.3665,6.3395,6.3485,92681.0
2020-03-27 14:50:00,7.06,7.13,7.05,7.13,77903.0,6.3485,6.4115,6.3395,6.4115,77903.0
2020-03-27 15:00:00,7.13,7.2,7.11,7.19,130181.0,6.4115,6.4744,6.3935,6.4654,130181.0
2020-03-27 15:10:00,7.19,7.2,7.12,7.16,300273.0,6.4654,6.4744,6.4025,6.4384,300273.0
2020-03-27 15:20:00,7.16,7.3,7.13,7.29,233606.0,6.4384,6.5643,6.4115,6.5553,233606.0
2020-03-27 15:30:00,7.29,7.29,7.09,7.12,401228.0,6.5553,6.5553,6.3755,6.4025,401228.0
2020-03-27 15:40:00,7.12,7.13,6.88,6.89,435782.0,6.4025,6.4115,6.1867,6.1956,435782.0
2020-03-27 15:50:00,6.89,7.13,6.88,6.98,605015.0,6.1956,6.4115,6.1867,6.2766,605015.0
2020-03-30 09:30:00,6.74,6.74,5.69,5.79,441111.0,6.0608,6.0608,5.1166,5.2065,441111.0
2020-03-30 09:40:00,5.79,5.85,5.51,5.51,272701.0,5.2065,5.2605,4.9547,4.9547,272701.0
2020-03-30 09:50:00,5.52,5.71,5.5,5.52,514576.0,4.9637,5.1346,4.9457,4.9637,514576.0
2020-03-30 10:00:00,5.52,5.59,5.25,5.54,478740.0,4.9637,5.0267,4.7209,4.9817,478740.0
2020-03-30 10:10:00,5.54,5.54,5.36,5.42,369641.0,4.9817,4.9817,4.8198,4.8738,369641.0
2020-03-30 10:20:00,5.41,5.5,5.38,5.41,350612.0,4.8648,4.9457,4.8378,4.8648,350612.0
2020-03-30 10:30:00,5.42,5.54,5.41,5.46,362905.0,4.8738,4.9817,4.8648,4.9098,362905.0
2020-03-30 10:40:00,5.47,5.53,5.44,5.52,423377.0,4.9188,4.9727,4.8918,4.9637,423377.0
2020-03-30 10:50:00,5.52,5.54,5.42,5.46,192695.0,4.9637,4.9817,4.8738,4.9098,192695.0
2020-03-30 11:00:00,5.46,5.47,5.29,5.39,226988.0,4.9098,4.9188,4.7569,4.8468,226988.0
2020-03-30 11:10:00,5.39,5.65,5.28,5.65,382776.0,4.8468,5.0806,4.7479,5.0806,382776.0
2020-03-30 11:20:00,5.7,5.8,5.65,5.7,256248.0,5.1256,5.2155,5.0806,5.1256,256248.0
2020-03-30 11:30:00,5.7,5.71,5.58,5.64,459386.0,5.1256,5.1346,5.0177,5.0716,459386.0
2020-03-30 11:40:00,5.65,6.06,5.64,6.01,767295.0,5.0806,5.4493,5.0716,5.4043,767295.0
2020-03-30 11:50:00,6.01,6.19,6.0,6.07,161197.0,5.4043,5.5662,5.3953,5.4583,161197.0
2020-03-30 12:00:00,6.06,6.2,6.02,6.11,132195.0,5.4493,5.5752,5.4133,5.4943,132195.0
2020-03-30 12:10:00,6.12,6.18,6.07,6.1,106857.0,5.5032,5.5572,5.4583,5.4853,106857.0
2020-03-30 12:20:00,6.09,6.09,5.91,5.95,171516.0,5.4763,5.4763,5.3144,5.3504,171516.0
2020-03-30 12:30:00,5.96,5.96,5.8,5.86,139312.0,5.3594,5.3594,5.2155,5.2694,139312.0
2020-03-30 12:40:00,5.87,5.88,5.77,5.79,136836.0,5.2784,5.2874,5.1885,5.2065,136836.0
2020-03-30 12:50:00,5.79,5.85,5.78,5.85,81526.0,5.2065,5.2605,5.1975,5.2605,81526.0
2020-03-30 13:00:00,5.84,5.91,5.79,5.8,160046.0,5.2515,5.3144,5.2065,5.2155,160046.0
2020-03-30 13:10:00,5.79,5.8,5.7,5.71,83312.0,5.2065,5.2155,5.1256,5.1346,83312.0
2020-03-30 13:20:00,5.72,5.77,5.7,5.72,84344.0,5.1436,5.1885,5.1256,5.1436,84344.0
2020-03-30 13:30:00,5.73,5.73,5.59,5.59,114383.0,5.1525,5.1525,5.0267,5.0267,114383.0
2020-03-30 13:40:00,5.59,5.61,5.53,5.54,199147.0,5.0267,5.0446,4.9727,4.9817,199147.0
2020-03-30 13:50:00,5.54,5.54,5.47,5.5,207336.0,4.9817,4.9817,4.9188,4.9457,207336.0
2020-03-30 14:00:00,5.5,5.51,5.48,5.49,99148.0,4.9457,4.9547,4.9277,4.9367,99148.0
2020-03-30 14:10:00,5.49,5.49,5.39,5.4,166098.0,4.9367,4.9367,4.8468,4.8558,166098.0
2020-03-30 14:20:00,5.4,5.54,5.38,5.54,506875.0,4.8558,4.9817,4.8378,4.9817,506875.0
2020-03-30 14:30:00,5.53,5.56,5.48,5.49,126887.0,4.9727,4.9997,4.9277,4.9367,126887.0
2020-03-30 14:40:00,5.49,5.51,5.45,5.49,225899.0,4.9367,4.9547,4.9008,4.9367,225899.0
2020-03-30 14:50:00,5.5,5.5,5.48,5.49,377833.0,4.9457,4.9457,4.9277,4.9367,377833.0
2020-03-30 15:00:00,5.49,5.51,5.43,5.44,164100.0,4.9367,4.9547,4.8828,4.8918,164100.0
2020-03-30 15:10:00,5.44,5.71,5.43,5.6,328275.0,4.8918,5.1346,4.8828,5.0356,328275.0
2020-03-30 15:20:00,5.6,5.73,5.5,5.71,385747.0,5.0356,5.1525,4.9457,5.1346,385747.0
2020-03-30 15:30:00,5.71,5.84,5.58,5.83,281383.0,5.1346,5.2515,5.0177,5.2425,281383.0
2020-03-30 15:40:00,5.83,5.95,5.75,5.94,483890.0,5.2425,5.3504,5.1705,5.3414,483890.0
2020-03-30 15:50:00,5.94,6.57,5.94,6.48,1221344.0,5.3414,5.9079,5.3414,5.827,1221344.0
2020-03-31 09:30:00,6.73,7.09,6.6,6.68,317274.0,6.0518,6.3755,5.9349,6.0068,317274.0
2020-03-31 09:40:00,6.67,6.75,6.55,6.6,209650.0,5.9978,6.0698,5.8899,5.9349,209650.0
2020-03-31 09:50:00,6.6,6.6,6.41,6.52,282241.0,5.9349,5.9349,5.764,5.8629,282241.0
2020-03-31 10:00:00,6.51,6.55,6.4,6.4,218220.0,5.8539,5.8899,5.755,5.755,218220.0
2020-03-31 10:10:00,6.4,6.54,6.37,6.39,242516.0,5.755,5.8809,5.7281,5.746,242516.0
2020-03-31 10:20:00,6.4,6.48,6.39,6.41,167522.0,5.755,5.827,5.746,5.764,167522.0
2020-03-31 10:30:00,6.41,6.54,6.4,6.5,200107.0,5.764,5.8809,5.755,5.845,200107.0
2020-03-31 10:40:00,6.5,6.64,6.46,6.63,264561.0,5.845,5.9708,5.809,5.9618,264561.0
2020-03-31 10:50:00,6.63,6.7,6.57,6.64,183409.0,5.9618,6.0248,5.9079,5.9708,183409.0
2020-03-31 11:00:00,6.63,6.66,6.55,6.64,242447.0,5.9618,5.9888,5.8899,5.9708,242447.0
2020-03-31 11:10:00,6.65,6.75,6.64,6.74,177243.0,5.9798,6.0698,5.9708,6.0608,177243.0
2020-03-31 11:20:00,6.74,6.78,6.73,6.75,93717.0,6.0608,6.0967,6.0518,6.0698,93717.0
2020-03-31 11:30:00,6.75,6.75,6.69,6.7,149872.0,6.0698,6.0698,6.0158,6.0248,149872.0
2020-03-31 11:40:00,6.7,6.77,6.69,6.75,152585.0,6.0248,6.0877,6.0158,6.0698,152585.0
2020-03-31 11:50:00,6.75,6.89,6.75,6.88,287284.0,6.0698,6.1956,6.0698,6.1867,287284.0
2020-03-31 12:00:00,6.88,6.96,6.85,6.85,148566.0,6.1867,6.2586,6.1597,6.1597,148566.0
2020-03-31 12:10:00,6.86,6.87,6.79,6.79,145506.0,6.1687,6.1777,6.1057,6.1057,145506.0
2020-03-31 12:20:00,6.79,6.8,6.6,6.68,216780.0,6.1057,6.1147,5.9349,6.0068,216780.0
2020-03-31 12:30:00,6.69,6.78,6.64,6.65,121962.0,6.0158,6.0967,5.9708,5.9798,121962.0
2020-03-31 12:40:00,6.64,6.66,6.54,6.62,199917.0,5.9708,5.9888,5.8809,5.9529,199917.0
2020-03-31 12:50:00,6.62,6.67,6.51,6.6,251981.0,5.9529,5.9978,5.8539,5.9349,251981.0
2020-03-31 13:00:00,6.6,6.61,6.4,6.43,221697.0,5.9349,5.9439,5.755,5.782,221697.0
2020-03-31 13:10:00,6.42,6.43,6.33,6.4,142811.0,5.773,5.782,5.6921,5.755,142811.0
2020-03-31 13:20:00,6.41,6.42,6.33,6.33,181415.0,5.764,5.773,5.6921,5.6921,181415.0
2020-03-31 13:30:00,6.33,6.49,6.21,6.48,397672.0,5.6921,5.836,5.5842,5.827,397672.0
2020-03-31 13:40:00,6.48,6.54,6.4,6.48,160795.0,5.827,5.8809,5.755,5.827,160795.0
2020-03-31 13:50:00,6.48,6.51,6.4,6.42,121495.0,5.827,5.8539,5.755,5.773,121495.0
2020-03-31 14:00:00,6.42,6.51,6.41,6.42,104785.0,5.773,5.8539,5.764,5.773,104785.0
2020-03-31 14:10:00,6.43,6.46,6.42,6.43,92239.0,5.782,5.809,5.773,5.782,92239.0
2020-03-31 14:20:00,6.43,6.51,6.41,6.46,130140.0,5.782,5.8539,5.764,5.809,130140.0
2020-03-31 14:30:00,6.46,6.54,6.34,6.51,157118.0,5.809,5.8809,5.7011,5.8539,157118.0
2020-03-31 14:40:00,6.51,6.64,6.49,6.58,249839.0,5.8539,5.9708,5.836,5.9169,249839.0
2020-03-31 14:50:00,6.59,6.78,6.54,6.78,137838.0,5.9259,6.0967,5.8809,6.0967,137838.0
2020-03-31 15:00:00,6.78,6.85,6.63,6.74,149944.0,6.0967,6.1597,5.9618,6.0608,149944.0
2020-03-31 15:10:00,6.75,6.75,6.69,6.71,156543.0,6.0698,6.0698,6.0158,6.0338,156543.0
2020-03-31 15:20:00,6.71,6.72,6.54,6.56,266716.0,6.0338,6.0428,5.8809,5.8989,266716.0
2020-03-31 15:30:00,6.56,6.63,6.54,6.57,196251.0,5.8989,5.9618,5.8809,5.9079,196251.0
2020-03-31 15:40:00,6.58,6.78,6.57,6.75,352004.0,5.9169,6.0967,5.9079,6.0698,352004.0
2020-03-31 15:50:00,6.75,6.9,6.74,6.9,1088194.0,6.0698,6.2046,6.0608,6.2046,1088194.0
2020-04-01 09:30:00,6.42,6.45,6.13,6.25,212316.0,5.773,5.8,5.5122,5.6201,212316.0
2020-04-01 09:40:00,6.26,6.41,6.2,6.29,109661.0,5.6291,5.764,5.5752,5.6561,109661.0
2020-04-01 09:50:00,6.29,6.34,6.25,6.28,130339.0,5.6561,5.7011,5.6201,5.6471,130339.0
2020-04-01 10:00:00,6.29,6.31,6.11,6.26,307317.0,5.6561,5.6741,5.4943,5.6291,307317.0
2020-04-01 10:10:00,6.27,6.4,6.25,6.36,136067.0,5.6381,5.755,5.6201,5.7191,136067.0
2020-04-01 10:20:00,6.37,6.37,6.25,6.28,126020.0,5.7281,5.7281,5.6201,5.6471,126020.0
2020-04-01 10:30:00,6.28,6.3,6.25,6.25,179170.0,5.6471,5.6651,5.6201,5.6201,179170.0
2020-04-01 10:40:00,6.26,6.27,6.24,6.25,382319.0,5.6291,5.6381,5.6112,5.6201,382319.0
2020-04-01 10:50:00,6.25,6.26,6.03,6.04,234602.0,5.6201,5.6291,5.4223,5.4313,234602.0
2020-04-01 11:00:00,6.04,6.18,6.0,6.14,173752.0,5.4313,5.5572,5.3953,5.5212,173752.0
2020-04-01 11:10:00,6.13,6.18,6.03,6.04,111899.0,5.5122,5.5572,5.4223,5.4313,111899.0
2020-04-01 11:20:00,6.03,6.08,6.01,6.02,116178.0,5.4223,5.4673,5.4043,5.4133,116178.0
2020-04-01 11:30:00,6.02,6.08,5.9,6.05,144159.0,5.4133,5.4673,5.3054,5.4403,144159.0
2020-04-01 11:40:00,6.04,6.1,5.97,5.97,59876.0,5.4313,5.4853,5.3684,5.3684,59876.0
2020-04-01 11:50:00,5.97,6.03,5.85,5.87,157908.0,5.3684,5.4223,5.2605,5.2784,157908.0
2020-04-01 12:00:00,5.88,5.9,5.76,5.76,190068.0,5.2874,5.3054,5.1795,5.1795,190068.0
2020-04-01 12:10:00,5.77,5.77,5.6,5.71,241348.0,5.1885,5.1885,5.0356,5.1346,241348.0
2020-04-01 12:20:00,5.7,5.71,5.52,5.54,272760.0,5.1256,5.1346,4.9637,4.9817,272760.0
2020-04-01 12:30:00,5.54,5.6,5.5,5.58,178662.0,4.9817,5.0356,4.9457,5.0177,178662.0
2020-04-01 12:40:00,5.58,5.63,5.55,5.58,199160.0,5.0177,5.0626,4.9907,5.0177,199160.0
2020-04-01 12:50:00,5.57,5.71,5.55,5.64,162773.0,5.0087,5.1346,4.9907,5.0716,162773.0
2020-04-01 13:00:00,5.64,5.88,5.58,5.71,146844.0,5.0716,5.2874,5.0177,5.1346,146844.0
2020-04-01 13:10:00,5.72,5.8,5.65,5.75,63681.0,5.1436,5.2155,5.0806,5.1705,63681.0
2020-04-01 13:20:00,5.74,5.95,5.74,5.89,99554.0,5.1615,5.3504,5.1615,5.2964,99554.0
2020-04-01 13:30:00,5.89,5.9,5.77,5.81,231313.0,5.2964,5.3054,5.1885,5.2245,231313.0
2020-04-01 13:40:00,5.81,5.92,5.8,5.87,99882.0,5.2245,5.3234,5.2155,5.2784,99882.0
2020-04-01 13:50:00,5.87,6.14,5.83,6.02,435580.0,5.2784,5.5212,5.2425,5.4133,435580.0
2020-04-01 14:00:00,6.03,6.05,5.9,5.96,90766.0,5.4223,5.4403,5.3054,5.3594,90766.0
2020-04-01 14:10:00,5.96,6.06,5.88,5.97,145017.0,5.3594,5.4493,5.2874,5.3684,145017.0
2020-04-01 14:20:00,5.98,6.07,5.97,6.01,81461.0,5.3774,5.4583,5.3684,5.4043,81461.0
2020-04-01 14:30:00,6.02,6.11,6.0,6.06,142481.0,5.4133,5.4943,5.3953,5.4493,142481.0
2020-04-01 14:40:00,6.05,6.06,5.97,6.0,128207.0,5.4403,5.4493,5.3684,5.3953,128207.0
2020-04-01 14:50:00,6.0,6.04,5.98,6.02,56115.0,5.3953,5.4313,5.3774,5.4133,56115.0
2020-04-01 15:00:00,6.02,6.12,6.0,6.1,114841.0,5.4133,5.5032,5.3953,5.4853,114841.0
2020-04-01 15:10:00,6.1,6.14,5.98,6.13,113577.0,5.4853,5.5212,5.3774,5.5122,113577.0
2020-04-01 15:20:00,6.13,6.13,5.99,6.01,80336.0,5.5122,5.5122,5.3863,5.4043,80336.0
2020-04-01 15:30:00,6.0,6.06,5.95,5.96,126447.0,5.3953,5.4493,5.3504,5.3594,126447.0
2020-04-01 15:40:00,5.95,6.08,5.73,5.89,328883.0,5.3504,5.4673,5.1525,5.2964,328883.0
2020-04-01 15:50:00,5.9,5.96,5.79,5.9,449774.0,5.3054,5.3594,5.2065,5.3054,449774.0
2020-04-02 09:30:00,6.01,6.37,5.99,6.37,279106.0,5.4043,5.7281,5.3863,5.7281,279106.0
2020-04-02 09:40:00,6.35,6.48,6.1,6.14,193364.0,5.7101,5.827,5.4853,5.5212,193364.0
2020-04-02 09:50:00,6.13,6.27,6.0,6.2,175068.0,5.5122,5.6381,5.3953,5.5752,175068.0
2020-04-02 10:00:00,6.19,6.4,6.12,6.38,157128.0,5.5662,5.755,5.5032,5.737,157128.0
2020-04-02 10:10:00,6.38,6.44,6.28,6.33,121072.0,5.737,5.791,5.6471,5.6921,121072.0
2020-04-02 10:20:00,6.33,6.49,6.27,6.47,99043.0,5.6921,5.836,5.6381,5.818,99043.0
2020-04-02 10:30:00,6.48,6.91,6.37,6.91,429323.0,5.827,6.2136,5.7281,6.2136,429323.0
2020-04-02 10:40:00,6.92,7.1,6.8,6.94,617945.0,6.2226,6.3845,6.1147,6.2406,617945.0
2020-04-02 10:50:00,6.93,7.12,6.67,7.01,327243.0,6.2316,6.4025,5.9978,6.3036,327243.0
2020-04-02 11:00:00,7.01,7.1,6.77,6.82,181542.0,6.3036,6.3845,6.0877,6.1327,181542.0
2020-04-02 11:10:00,6.82,6.82,6.18,6.21,239040.0,6.1327,6.1327,5.5572,5.5842,239040.0
2020-04-02 11:20:00,6.22,6.4,6.14,6.29,288458.0,5.5932,5.755,5.5212,5.6561,288458.0
2020-04-02 11:30:00,6.28,6.49,6.26,6.44,119004.0,5.6471,5.836,5.6291,5.791,119004.0
2020-04-02 11:40:00,6.43,6.56,6.33,6.55,159954.0,5.782,5.8989,5.6921,5.8899,159954.0
2020-04-02 11:50:00,6.56,6.96,6.56,6.9,291917.0,5.8989,6.2586,5.8989,6.2046,291917.0
2020-04-02 12:00:00,6.89,6.89,6.63,6.77,215121.0,6.1956,6.1956,5.9618,6.0877,215121.0
2020-04-02 12:10:00,6.75,6.93,6.69,6.92,171477.0,6.0698,6.2316,6.0158,6.2226,171477.0
2020-04-02 12:20:00,6.92,6.93,6.76,6.87,147121.0,6.2226,6.2316,6.0787,6.1777,147121.0
2020-04-02 12:30:00,6.87,7.0,6.86,6.96,132850.0,6.1777,6.2946,6.1687,6.2586,132850.0
2020-04-02 12:40:00,6.96,7.01,6.92,7.01,199085.0,6.2586,6.3036,6.2226,6.3036,199085.0
2020-04-02 12:50:00,7.02,7.05,6.93,6.99,89874.0,6.3125,6.3395,6.2316,6.2856,89874.0
2020-04-02 13:00:00,6.99,7.01,6.74,6.74,166949.0,6.2856,6.3036,6.0608,6.0608,166949.0
2020-04-02 13:10:00,6.75,6.84,6.71,6.71,66527.0,6.0698,6.1507,6.0338,6.0338,66527.0
2020-04-02 13:20:00,6.71,6.81,6.7,6.72,115048.0,6.0338,6.1237,6.0248,6.0428,115048.0
2020-04-02 13:30:00,6.73,6.83,6.6,6.6,147499.0,6.0518,6.1417,5.9349,5.9349,147499.0
2020-04-02 13:40:00,6.6,6.66,6.41,6.42,115538.0,5.9349,5.9888,5.764,5.773,115538.0
2020-04-02 13:50:00,6.43,6.59,6.42,6.44,145578.0,5.782,5.9259,5.773,5.791,145578.0
2020-04-02 14:00:00,6.46,6.5,6.38,6.4,69065.0,5.809,5.845,5.737,5.755,69065.0
2020-04-02 14:10:00,6.39,6.45,6.36,6.38,87084.0,5.746,5.8,5.7191,5.737,87084.0
2020-04-02 14:20:00,6.38,6.51,6.38,6.43,143548.0,5.737,5.8539,5.737,5.782,143548.0
2020-04-02 14:30:00,6.43,6.51,6.37,6.38,146947.0,5.782,5.8539,5.7281,5.737,146947.0
2020-04-02 14:40:00,6.37,6.43,6.31,6.38,115817.0,5.7281,5.782,5.6741,5.737,115817.0
2020-04-02 14:50:00,6.38,6.41,6.31,6.35,127314.0,5.737,5.764,5.6741,5.7101,127314.0
2020-04-02 15:00:00,6.34,6.38,6.29,6.34,141515.0,5.7011,5.737,5.6561,5.7011,141515.0
2020-04-02 15:10:00,6.34,6.36,6.25,6.29,106015.0,5.7011,5.7191,5.6201,5.6561,106015.0
2020-04-02 15:20:00,6.29,6.3,6.23,6.29,173707.0,5.6561,5.6651,5.6022,5.6561,173707.0
2020-04-02 15:30:00,6.29,6.3,6.25,6.25,228554.0,5.6561,5.6651,5.6201,5.6201,228554.0
2020-04-02 15:40:00,6.25,6.29,6.17,6.18,283541.0,5.6201,5.6561,5.5482,5.5572,283541.0
2020-04-02 15:50:00,6.18,6.34,6.18,6.32,562138.0,5.5572,5.7011,5.5572,5.6831,562138.0
2020-04-03 09:30:00,6.76,6.92,6.56,6.7,180046.0,6.0787,6.2226,5.8989,6.0248,180046.0
2020-04-03 09:40:00,6.72,6.88,6.44,6.44,131045.0,6.0428,6.1867,5.791,5.791,131045.0
2020-04-03 09:50:00,6.45,6.52,6.34,6.46,147827.0,5.8,5.8629,5.7011,5.809,147827.0
2020-04-03 10:00:00,6.47,6.55,6.34,6.38,179998.0,5.818,5.8899,5.7011,5.737,179998.0
2020-04-03 10:10:00,6.39,6.42,6.16,6.17,132484.0,5.746,5.773,5.5392,5.5482,132484.0
2020-04-03 10:20:00,6.19,6.25,6.06,6.14,216158.0,5.5662,5.6201,5.4493,5.5212,216158.0
2020-04-03 10:30:00,6.16,6.18,6.05,6.09,138795.0,5.5392,5.5572,5.4403,5.4763,138795.0
2020-04-03 10:40:00,6.09,6.26,6.06,6.23,123075.0,5.4763,5.6291,5.4493,5.6022,123075.0
2020-04-03 10:50:00,6.22,6.25,6.11,6.17,129913.0,5.5932,5.6201,5.4943,5.5482,129913.0
2020-04-03 11:00:00,6.17,6.21,6.12,6.15,105069.0,5.5482,5.5842,5.5032,5.5302,105069.0
2020-04-03 11:10:00,6.15,6.18,6.08,6.16,83816.0,5.5302,5.5572,5.4673,5.5392,83816.0
2020-04-03 11:20:00,6.15,6.19,6.0,6.0,136783.0,5.5302,5.5662,5.3953,5.3953,136783.0
2020-04-03 11:30:00,5.99,6.04,5.96,6.03,168716.0,5.3863,5.4313,5.3594,5.4223,168716.0
2020-04-03 11:40:00,6.02,6.06,5.89,5.9,229844.0,5.4133,5.4493,5.2964,5.3054,229844.0
2020-04-03 11:50:00,5.91,5.91,5.8,5.83,133978.0,5.3144,5.3144,5.2155,5.2425,133978.0
2020-04-03 12:00:00,5.84,5.89,5.79,5.81,141456.0,5.2515,5.2964,5.2065,5.2245,141456.0
2020-04-03 12:10:00,5.8,5.83,5.7,5.71,124287.0,5.2155,5.2425,5.1256,5.1346,124287.0
2020-04-03 12:20:00,5.72,5.75,5.66,5.74,160029.0,5.1436,5.1705,5.0896,5.1615,160029.0
2020-04-03 12:30:00,5.75,6.03,5.73,6.03,146881.0,5.1705,5.4223,5.1525,5.4223,146881.0
2020-04-03 12:40:00,6.03,6.13,5.94,5.94,116127.0,5.4223,5.5122,5.3414,5.3414,116127.0
2020-04-03 12:50:00,5.93,5.99,5.92,5.97,70937.0,5.3324,5.3863,5.3234,5.3684,70937.0
2020-04-03 13:00:00,5.96,6.06,5.94,6.03,71189.0,5.3594,5.4493,5.3414,5.4223,71189.0
2020-04-03 13:10:00,6.03,6.06,6.0,6.04,67783.0,5.4223,5.4493,5.3953,5.4313,67783.0
2020-04-03 13:20:00,6.04,6.08,6.03,6.07,52477.0,5.4313,5.4673,5.4223,5.4583,52477.0
2020-04-03 13:30:00,6.07,6.08,6.02,6.07,81288.0,5.4583,5.4673,5.4133,5.4583,81288.0
2020-04-03 13:40:00,6.07,6.25,6.04,6.25,105903.0,5.4583,5.6201,5.4313,5.6201,105903.0
2020-04-03 13:50:00,6.25,6.31,6.24,6.29,126084.0,5.6201,5.6741,5.6112,5.6561,126084.0
2020-04-03 14:00:00,6.28,6.38,6.28,6.34,93326.0,5.6471,5.737,5.6471,5.7011,93326.0
2020-04-03 14:10:00,6.34,6.35,6.2,6.27,129796.0,5.7011,5.7101,5.5752,5.6381,129796.0
2020-04-03 14:20:00,6.27,6.37,6.24,6.35,135328.0,5.6381,5.7281,5.6112,5.7101,135328.0
2020-04-03 14:30:00,6.36,6.37,6.21,6.25,99303.0,5.7191,5.7281,5.5842,5.6201,99303.0
2020-04-03 14:40:00,6.25,6.33,6.23,6.32,114437.0,5.6201,5.6921,5.6022,5.6831,114437.0
2020-04-03 14:50:00,6.33,6.36,6.27,6.29,155956.0,5.6921,5.7191,5.6381,5.6561,155956.0
2020-04-03 15:00:00,6.29,6.35,6.28,6.35,81854.0,5.6561,5.7101,5.6471,5.7101,81854.0
2020-04-03 15:10:00,6.35,6.45,6.31,6.37,172560.0,5.7101,5.8,5.6741,5.7281,172560.0
2020-04-03 15:20:00,6.39,6.43,6.29,6.37,125343.0,5.746,5.782,5.6561,5.7281,125343.0
2020-04-03 15:30:00,6.37,6.4,6.24,6.29,117871.0,5.7281,5.755,5.6112,5.6561,117871.0
2020-04-03 15:40:00,6.3,6.32,6.18,6.25,200973.0,5.6651,5.6831,5.5572,5.6201,200973.0
2020-04-03 15:50:00,6.25,6.35,6.17,6.33,506330.0,5.6201,5.7101,5.5482,5.6921,506330.0
2020-04-06 09:30:00,6.71,7.0,6.29,6.67,292917.0,6.0338,6.2946,5.6561,5.9978,292917.0
2020-04-06 09:40:00,6.69,7.1,6.68,6.92,231358.0,6.0158,6.3845,6.0068,6.2226,231358.0
2020-04-06 09:50:00,6.92,7.25,6.91,7.16,142299.0,6.2226,6.5194,6.2136,6.4384,142299.0
2020-04-06 10:00:00,7.17,7.5,7.11,7.47,227611.0,6.4474,6.7442,6.3935,6.7172,227611.0
2020-04-06 10:10:00,7.49,7.83,7.36,7.63,335191.0,6.7352,7.0409,6.6183,6.8611,335191.0
2020-04-06 10:20:00,7.63,7.74,7.48,7.56,265801.0,6.8611,6.96,6.7262,6.7981,265801.0
2020-04-06 10:30:00,7.57,7.59,7.16,7.22,304052.0,6.8071,6.8251,6.4384,6.4924,304052.0
2020-04-06 10:40:00,7.2,7.28,7.09,7.27,159647.0,6.4744,6.5463,6.3755,6.5374,159647.0
2020-04-06 10:50:00,7.27,7.35,7.17,7.35,177568.0,6.5374,6.6093,6.4474,6.6093,177568.0
2020-04-06 11:00:00,7.34,7.35,7.11,7.12,134384.0,6.6003,6.6093,6.3935,6.4025,134384.0
2020-04-06 11:10:00,7.13,7.17,6.82,6.95,203691.0,6.4115,6.4474,6.1327,6.2496,203691.0
2020-04-06 11:20:00,6.95,7.4,6.93,7.4,187076.0,6.2496,6.6543,6.2316,6.6543,187076.0
2020-04-06 11:30:00,7.4,7.47,7.28,7.38,176680.0,6.6543,6.7172,6.5463,6.6363,176680.0
2020-04-06 11:40:00,7.37,7.49,7.28,7.46,85180.0,6.6273,6.7352,6.5463,6.7082,85180.0
2020-04-06 11:50:00,7.46,7.49,7.35,7.45,94594.0,6.7082,6.7352,6.6093,6.6992,94594.0
2020-04-06 12:00:00,7.46,7.47,7.3,7.41,68537.0,6.7082,6.7172,6.5643,6.6632,68537.0
2020-04-06 12:10:00,7.41,7.49,7.32,7.44,94892.0,6.6632,6.7352,6.5823,6.6902,94892.0
2020-04-06 12:20:00,7.47,7.48,7.35,7.42,73080.0,6.7172,6.7262,6.6093,6.6722,73080.0
2020-04-06 12:30:00,7.42,7.43,7.36,7.41,103678.0,6.6722,6.6812,6.6183,6.6632,103678.0
2020-04-06 12:40:00,7.41,7.42,7.35,7.39,72145.0,6.6632,6.6722,6.6093,6.6453,72145.0
2020-04-06 12:50:00,7.38,7.38,7.3,7.32,89736.0,6.6363,6.6363,6.5643,6.5823,89736.0
2020-04-06 13:00:00,7.33,7.33,7.25,7.26,104931.0,6.5913,6.5913,6.5194,6.5284,104931.0
2020-04-06 13:10:00,7.25,7.27,7.18,7.27,120521.0,6.5194,6.5374,6.4564,6.5374,120521.0
2020-04-06 13:20:00,7.27,7.32,7.25,7.26,118169.0,6.5374,6.5823,6.5194,6.5284,118169.0
2020-04-06 13:30:00,7.26,7.31,7.19,7.31,108559.0,6.5284,6.5733,6.4654,6.5733,108559.0
2020-04-06 13:40:00,7.3,7.38,7.24,7.34,111876.0,6.5643,6.6363,6.5104,6.6003,111876.0
2020-04-06 13:50:00,7.33,7.36,7.26,7.27,67373.0,6.5913,6.6183,6.5284,6.5374,67373.0
2020-04-06 14:00:00,7.27,7.28,7.13,7.16,96914.0,6.5374,6.5463,6.4115,6.4384,96914.0
2020-04-06 14:10:00,7.16,7.28,7.13,7.27,122728.0,6.4384,6.5463,6.4115,6.5374,122728.0
2020-04-06 14:20:00,7.28,7.4,7.25,7.28,141995.0,6.5463,6.6543,6.5194,6.5463,141995.0
2020-04-06 14:30:00,7.28,7.44,7.27,7.41,129312.0,6.5463,6.6902,6.5374,6.6632,129312.0
2020-04-06 14:40:00,7.4,7.42,7.32,7.41,84896.0,6.6543,6.6722,6.5823,6.6632,84896.0
2020-04-06 14:50:00,7.41,7.43,7.3,7.32,106669.0,6.6632,6.6812,6.5643,6.5823,106669.0
2020-04-06 15:00:00,7.31,7.33,7.19,7.33,135990.0,6.5733,6.5913,6.4654,6.5913,135990.0
2020-04-06 15:10:00,7.33,7.33,7.19,7.23,151202.0,6.5913,6.5913,6.4654,6.5014,151202.0
2020-04-06 15:20:00,7.23,7.31,7.19,7.28,144120.0,6.5014,6.5733,6.4654,6.5463,144120.0
2020-04-06 15:30:00,7.28,7.36,7.19,7.24,225465.0,6.5463,6.6183,6.4654,6.5104,225465.0
2020-04-06 15:40:00,7.23,7.3,7.15,7.17,251477.0,6.5014,6.5643,6.4294,6.4474,251477.0
2020-04-06 15:50:00,7.17,7.29,7.17,7.2,397755.0,6.4474,6.5553,6.4474,6.4744,397755.0
2020-04-07 09:30:00,7.89,8.48,7.83,8.21,491588.0,7.0949,7.6254,7.0409,7.3826,491588.0
2020-04-07 09:40:00,8.21,8.87,8.08,8.8,307634.0,7.3826,7.9761,7.2657,7.9132,307634.0
2020-04-07 09:50:00,8.77,8.93,8.38,8.74,625673.0,7.8862,8.0301,7.5355,7.8592,625673.0
2020-04-07 10:00:00,8.72,8.76,8.12,8.12,269075.0,7.8412,7.8772,7.3017,7.3017,269075.0
2020-04-07 10:10:00,8.14,8.28,7.86,7.99,341283.0,7.3197,7.4456,7.0679,7.1848,341283.0
2020-04-07 10:20:00,7.99,8.11,7.87,8.01,205771.0,7.1848,7.2927,7.0769,7.2028,205771.0
2020-04-07 10:30:00,8.02,8.5,8.02,8.38,154200.0,7.2118,7.6434,7.2118,7.5355,154200.0
2020-04-07 10:40:00,8.37,8.37,8.06,8.06,211310.0,7.5265,7.5265,7.2477,7.2477,211310.0
2020-04-07 10:50:00,8.08,8.2,7.9,8.2,234639.0,7.2657,7.3736,7.1039,7.3736,234639.0
2020-04-07 11:00:00,8.2,8.67,8.18,8.55,271209.0,7.3736,7.7963,7.3556,7.6884,271209.0
2020-04-07 11:10:00,8.58,8.62,8.41,8.52,228752.0,7.7153,7.7513,7.5625,7.6614,228752.0
2020-04-07 11:20:00,8.52,8.56,8.29,8.43,101165.0,7.6614,7.6974,7.4546,7.5805,101165.0
2020-04-07 11:30:00,8.44,8.57,8.39,8.56,82320.0,7.5894,7.7063,7.5445,7.6974,82320.0
2020-04-07 11:40:00,8.56,8.64,8.46,8.48,176920.0,7.6974,7.7693,7.6074,7.6254,176920.0
2020-04-07 11:50:00,8.5,8.51,8.39,8.41,141191.0,7.6434,7.6524,7.5445,7.5625,141191.0
2020-04-07 12:00:00,8.4,8.49,8.36,8.49,86175.0,7.5535,7.6344,7.5175,7.6344,86175.0
2020-04-07 12:10:00,8.48,8.5,8.36,8.4,105182.0,7.6254,7.6434,7.5175,7.5535,105182.0
2020-04-07 12:20:00,8.4,8.41,8.18,8.24,135237.0,7.5535,7.5625,7.3556,7.4096,135237.0
2020-04-07 12:30:00,8.24,8.33,8.2,8.25,148993.0,7.4096,7.4905,7.3736,7.4186,148993.0
2020-04-07 12:40:00,8.25,8.4,8.14,8.35,104217.0,7.4186,7.5535,7.3197,7.5085,104217.0
2020-04-07 12:50:00,8.35,8.38,8.24,8.27,49128.0,7.5085,7.5355,7.4096,7.4366,49128.0
2020-04-07 13:00:00,8.27,8.33,8.24,8.26,42985.0,7.4366,7.4905,7.4096,7.4276,42985.0
2020-04-07 13:10:00,8.27,8.27,8.15,8.16,65688.0,7.4366,7.4366,7.3287,7.3377,65688.0
2020-04-07 13:20:00,8.14,8.33,8.08,8.33,133572.0,7.3197,7.4905,7.2657,7.4905,133572.0
2020-04-07 13:30:00,8.33,8.37,8.28,8.31,54567.0,7.4905,7.5265,7.4456,7.4725,54567.0
2020-04-07 13:40:00,8.3,8.34,8.12,8.15,109863.0,7.4636,7.4995,7.3017,7.3287,109863.0
2020-04-07 13:50:00,8.14,8.2,8.09,8.14,75111.0,7.3197,7.3736,7.2747,7.3197,75111.0
2020-04-07 14:00:00,8.13,8.14,7.92,8.05,127871.0,7.3107,7.3197,7.1218,7.2387,127871.0
2020-04-07 14:10:00,8.04,8.1,7.88,7.92,160222.0,7.2298,7.2837,7.0859,7.1218,160222.0
2020-04-07 14:20:00,7.93,8.06,7.89,8.0,77213.0,7.1308,7.2477,7.0949,7.1938,77213.0
2020-04-07 14:30:00,7.99,8.13,7.92,7.96,163116.0,7.1848,7.3107,7.1218,7.1578,163116.0
2020-04-07 14:40:00,7.94,7.95,7.8,7.87,110270.0,7.1398,7.1488,7.0139,7.0769,110270.0
2020-04-07 14:50:00,7.86,7.89,7.74,7.86,95383.0,7.0679,7.0949,6.96,7.0679,95383.0
2020-04-07 15:00:00,7.84,7.93,7.82,7.9,102530.0,7.0499,7.1308,7.0319,7.1039,102530.0
2020-04-07 15:10:00,7.9,7.96,7.76,7.76,81029.0,7.1039,7.1578,6.978,6.978,81029.0
2020-04-07 15:20:00,7.78,7.81,7.65,7.67,127730.0,6.996,7.0229,6.8791,6.897,127730.0
2020-04-07 15:30:00,7.69,7.9,7.66,7.89,137248.0,6.915,7.1039,6.888,7.0949,137248.0
2020-04-07 15:40:00,7.89,8.02,7.84,8.0,299512.0,7.0949,7.2118,7.0499,7.1938,299512.0
2020-04-07 15:50:00,7.98,8.0,7.76,7.86,564268.0,7.1758,7.1938,6.978,7.0679,564268.0
2020-04-08 09:30:00,8.06,8.43,8.05,8.23,196598.0,7.2477,7.5805,7.2387,7.4006,196598.0
2020-04-08 09:40:00,8.22,8.49,8.22,8.3,220773.0,7.3916,7.6344,7.3916,7.4636,220773.0
2020-04-08 09:50:00,8.3,8.46,8.18,8.18,293233.0,7.4636,7.6074,7.3556,7.3556,293233.0
2020-04-08 10:00:00,8.19,8.32,8.07,8.17,208446.0,7.3646,7.4815,7.2567,7.3467,208446.0
2020-04-08 10:10:00,8.16,8.35,8.11,8.33,132687.0,7.3377,7.5085,7.2927,7.4905,132687.0
2020-04-08 10:20:00,8.35,8.35,8.12,8.21,83309.0,7.5085,7.5085,7.3017,7.3826,83309.0
2020-04-08 10:30:00,8.2,8.31,8.14,8.17,109197.0,7.3736,7.4725,7.3197,7.3467,109197.0
2020-04-08 10:40:00,8.18,8.23,8.08,8.2,122309.0,7.3556,7.4006,7.2657,7.3736,122309.0
2020-04-08 10:50:00,8.2,8.25,8.14,8.24,55487.0,7.3736,7.4186,7.3197,7.4096,55487.0
2020-04-08 11:00:00,8.24,8.38,8.23,8.31,89296.0,7.4096,7.5355,7.4006,7.4725,89296.0
2020-04-08 11:10:00,8.32,8.45,8.24,8.24,259358.0,7.4815,7.5984,7.4096,7.4096,259358.0
2020-04-08 11:20:00,8.24,8.26,8.16,8.23,57358.0,7.4096,7.4276,7.3377,7.4006,57358.0
2020-04-08 11:30:00,8.22,8.25,8.15,8.21,73636.0,7.3916,7.4186,7.3287,7.3826,73636.0
2020-04-08 11:40:00,8.21,8.24,8.1,8.17,155259.0,7.3826,7.4096,7.2837,7.3467,155259.0
2020-04-08 11:50:00,8.15,8.15,7.99,8.03,147617.0,7.3287,7.3287,7.1848,7.2208,147617.0
2020-04-08 12:00:00,8.03,8.09,7.98,8.01,134877.0,7.2208,7.2747,7.1758,7.2028,134877.0
2020-04-08 12:10:00,8.02,8.17,8.0,8.12,101577.0,7.2118,7.3467,7.1938,7.3017,101577.0
2020-04-08 12:20:00,8.12,8.18,8.09,8.13,104562.0,7.3017,7.3556,7.2747,7.3107,104562.0
2020-04-08 12:30:00,8.13,8.19,8.08,8.16,81652.0,7.3107,7.3646,7.2657,7.3377,81652.0
2020-04-08 12:40:00,8.15,8.22,8.12,8.18,87078.0,7.3287,7.3916,7.3017,7.3556,87078.0
2020-04-08 12:50:00,8.19,8.23,8.14,8.14,60203.0,7.3646,7.4006,7.3197,7.3197,60203.0
2020-04-08 13:00:00,8.14,8.16,7.97,8.0,122758.0,7.3197,7.3377,7.1668,7.1938,122758.0
2020-04-08 13:10:00,7.99,8.01,7.92,7.99,83381.0,7.1848,7.2028,7.1218,7.1848,83381.0
2020-04-08 13:20:00,7.99,8.01,7.86,7.86,113787.0,7.1848,7.2028,7.0679,7.0679,113787.0
2020-04-08 13:30:00,7.87,7.9,7.73,7.75,103438.0,7.0769,7.1039,6.951,6.969,103438.0
2020-04-08 13:40:00,7.75,7.91,7.75,7.83,64475.0,6.969,7.1129,6.969,7.0409,64475.0
2020-04-08 13:50:00,7.84,7.91,7.78,7.79,59310.0,7.0499,7.1129,6.996,7.0049,59310.0
2020-04-08 14:00:00,7.79,7.92,7.79,7.85,59181.0,7.0049,7.1218,7.0049,7.0589,59181.0
2020-04-08 14:10:00,7.85,7.95,7.8,7.95,72286.0,7.0589,7.1488,7.0139,7.1488,72286.0
2020-04-08 14:20:00,7.95,8.03,7.85,8.01,97361.0,7.1488,7.2208,7.0589,7.2028,97361.0
2020-04-08 14:30:00,8.0,8.14,7.99,8.12,91900.0,7.1938,7.3197,7.1848,7.3017,91900.0
2020-04-08 14:40:00,8.12,8.18,8.06,8.07,109638.0,7.3017,7.3556,7.2477,7.2567,109638.0
2020-04-08 14:50:00,8.08,8.24,8.06,8.22,131526.0,7.2657,7.4096,7.2477,7.3916,131526.0
2020-04-08 15:00:00,8.22,8.36,8.21,8.36,132973.0,7.3916,7.5175,7.3826,7.5175,132973.0
2020-04-08 15:10:00,8.36,8.36,8.21,8.23,208223.0,7.5175,7.5175,7.3826,7.4006,208223.0
2020-04-08 15:20:00,8.23,8.25,8.05,8.07,166905.0,7.4006,7.4186,7.2387,7.2567,166905.0
2020-04-08 15:30:00,8.08,8.2,8.03,8.09,408506.0,7.2657,7.3736,7.2208,7.2747,408506.0
2020-04-08 15:40:00,8.07,8.08,8.0,8.02,218568.0,7.2567,7.2657,7.1938,7.2118,218568.0
2020-04-08 15:50:00,8.03,8.08,7.92,7.98,589366.0,7.2208,7.2657,7.1218,7.1758,589366.0
2020-04-09 09:30:00,8.76,8.94,8.6,8.67,335028.0,7.8772,8.0391,7.7333,7.7963,335028.0
2020-04-09 09:40:00,8.69,8.95,8.66,8.88,358323.0,7.8142,8.048,7.7873,7.9851,358323.0
2020-04-09 09:50:00,8.88,9.18,8.83,9.06,284476.0,7.9851,8.2549,7.9401,8.147,284476.0
2020-04-09 10:00:00,9.08,9.22,8.85,8.92,187457.0,8.1649,8.2908,7.9581,8.0211,187457.0
2020-04-09 10:10:00,8.91,9.24,8.91,9.06,156242.0,8.0121,8.3088,8.0121,8.147,156242.0
2020-04-09 10:20:00,9.06,9.43,8.89,9.4,186398.0,8.147,8.4797,7.9941,8.4527,186398.0
2020-04-09 10:30:00,9.39,9.66,9.33,9.61,200295.0,8.4437,8.6865,8.3898,8.6415,200295.0
2020-04-09 10:40:00,9.62,9.62,9.24,9.28,115047.0,8.6505,8.6505,8.3088,8.3448,115047.0
2020-04-09 10:50:00,9.28,9.35,9.15,9.17,210278.0,8.3448,8.4077,8.2279,8.2459,210278.0
2020-04-09 11:00:00,9.16,9.19,8.55,8.57,296839.0,8.2369,8.2639,7.6884,7.7063,296839.0
2020-04-09 11:10:00,8.57,8.61,8.42,8.48,374111.0,7.7063,7.7423,7.5715,7.6254,374111.0
2020-04-09 11:20:00,8.48,8.54,8.35,8.52,168563.0,7.6254,7.6794,7.5085,7.6614,168563.0
2020-04-09 11:30:00,8.51,8.56,8.43,8.53,177559.0,7.6524,7.6974,7.5805,7.6704,177559.0
2020-04-09 11:40:00,8.55,8.56,8.36,8.41,168290.0,7.6884,7.6974,7.5175,7.5625,168290.0
2020-04-09 11:50:00,8.41,8.53,8.33,8.53,101461.0,7.5625,7.6704,7.4905,7.6704,101461.0
2020-04-09 12:00:00,8.52,8.67,8.5,8.6,269924.0,7.6614,7.7963,7.6434,7.7333,269924.0
2020-04-09 12:10:00,8.59,8.7,8.52,8.68,83509.0,7.7243,7.8232,7.6614,7.8053,83509.0
2020-04-09 12:20:00,8.69,8.83,8.67,8.82,84095.0,7.8142,7.9401,7.7963,7.9311,84095.0
2020-04-09 12:30:00,8.82,8.89,8.76,8.87,76102.0,7.9311,7.9941,7.8772,7.9761,76102.0
2020-04-09 12:40:00,8.87,8.93,8.83,8.83,119165.0,7.9761,8.0301,7.9401,7.9401,119165.0
2020-04-09 12:50:00,8.84,8.91,8.8,8.84,215502.0,7.9491,8.0121,7.9132,7.9491,215502.0
2020-04-09 13:00:00,8.84,8.93,8.82,8.9,74720.0,7.9491,8.0301,7.9311,8.0031,74720.0
2020-04-09 13:10:00,8.9,8.99,8.84,8.99,89818.0,8.0031,8.084,7.9491,8.084,89818.0
2020-04-09 13:20:00,8.99,9.02,8.88,8.93,111194.0,8.084,8.111,7.9851,8.0301,111194.0
2020-04-09 13:30:00,8.93,9.01,8.79,8.83,186460.0,8.0301,8.102,7.9042,7.9401,186460.0
2020-04-09 13:40:00,8.82,8.93,8.79,8.87,92470.0,7.9311,8.0301,7.9042,7.9761,92470.0
2020-04-09 13:50:00,8.86,8.98,8.74,8.96,100334.0,7.9671,8.075,7.8592,8.057,100334.0
2020-04-09 14:00:00,8.95,8.95,8.39,8.43,259863.0,8.048,8.048,7.5445,7.5805,259863.0
2020-04-09 14:10:00,8.45,8.54,8.4,8.51,104398.0,7.5984,7.6794,7.5535,7.6524,104398.0
2020-04-09 14:20:00,8.51,8.56,8.39,8.4,121901.0,7.6524,7.6974,7.5445,7.5535,121901.0
2020-04-09 14:30:00,8.41,8.48,8.27,8.29,84598.0,7.5625,7.6254,7.4366,7.4546,84598.0
2020-04-09 14:40:00,8.31,8.35,8.2,8.22,124937.0,7.4725,7.5085,7.3736,7.3916,124937.0
2020-04-09 14:50:00,8.23,8.26,8.1,8.25,156606.0,7.4006,7.4276,7.2837,7.4186,156606.0
2020-04-09 15:00:00,8.25,8.43,8.16,8.39,150694.0,7.4186,7.5805,7.3377,7.5445,150694.0
2020-04-09 15:10:00,8.39,8.53,8.39,8.47,144053.0,7.5445,7.6704,7.5445,7.6164,144053.0
2020-04-09 15:20:00,8.47,8.52,8.38,8.47,165923.0,7.6164,7.6614,7.5355,7.6164,165923.0
2020-04-09 15:30:00,8.48,8.55,8.45,8.54,359580.0,7.6254,7.6884,7.5984,7.6794,359580.0
2020-04-09 15:40:00,8.53,8.6,8.43,8.44,263200.0,7.6704,7.7333,7.5805,7.5894,263200.0
2020-04-09 15:50:00,8.44,8.62,8.44,8.61,583535.0,7.5894,7.7513,7.5894,7.7423,583535.0
2020-04-13 09:30:00,9.16,9.25,8.37,8.53,335959.0,8.2369,8.3178,7.5265,7.6704,335959.0
2020-04-13 09:40:00,8.54,8.54,8.26,8.32,225017.0,7.6794,7.6794,7.4276,7.4815,225017.0
2020-04-13 09:50:00,8.33,8.79,8.31,8.79,147458.0,7.4905,7.9042,7.4725,7.9042,147458.0
2020-04-13 10:00:00,8.8,9.06,8.73,8.99,306271.0,7.9132,8.147,7.8502,8.084,306271.0
2020-04-13 10:10:00,9.0,9.04,8.81,8.93,196312.0,8.093,8.129,7.9222,8.0301,196312.0
2020-04-13 10:20:00,8.93,9.14,8.89,9.1,157790.0,8.0301,8.2189,7.9941,8.1829,157790.0
2020-04-13 10:30:00,9.08,9.15,9.0,9.03,99484.0,8.1649,8.2279,8.093,8.12,99484.0
2020-04-13 10:40:00,9.03,9.06,8.96,8.97,197241.0,8.12,8.147,8.057,8.066,197241.0
2020-04-13 10:50:00,8.96,9.01,8.85,8.88,218727.0,8.057,8.102,7.9581,7.9851,218727.0
2020-04-13 11:00:00,8.88,8.99,8.83,8.86,202356.0,7.9851,8.084,7.9401,7.9671,202356.0
2020-04-13 11:10:00,8.86,9.07,8.86,9.01,179196.0,7.9671,8.156,7.9671,8.102,179196.0
2020-04-13 11:20:00,9.02,9.08,9.0,9.05,93268.0,8.111,8.1649,8.093,8.138,93268.0
2020-04-13 11:30:00,9.04,9.06,8.88,8.89,76030.0,8.129,8.147,7.9851,7.9941,76030.0
2020-04-13 11:40:00,8.89,8.9,8.82,8.9,98090.0,7.9941,8.0031,7.9311,8.0031,98090.0
2020-04-13 11:50:00,8.9,8.93,8.85,8.85,54904.0,8.0031,8.0301,7.9581,7.9581,54904.0
2020-04-13 12:00:00,8.85,8.94,8.83,8.94,99841.0,7.9581,8.0391,7.9401,8.0391,99841.0
2020-04-13 12:10:00,8.94,9.06,8.92,9.03,87807.0,8.0391,8.147,8.0211,8.12,87807.0
2020-04-13 12:20:00,9.02,9.03,8.81,8.82,105446.0,8.111,8.12,7.9222,7.9311,105446.0
2020-04-13 12:30:00,8.81,8.81,8.68,8.72,100109.0,7.9222,7.9222,7.8053,7.8412,100109.0
2020-04-13 12:40:00,8.73,8.75,8.61,8.61,107080.0,7.8502,7.8682,7.7423,7.7423,107080.0
2020-04-13 12:50:00,8.6,8.6,8.52,8.56,72224.0,7.7333,7.7333,7.6614,7.6974,72224.0
2020-04-13 13:00:00,8.56,8.57,8.46,8.5,75138.0,7.6974,7.7063,7.6074,7.6434,75138.0
2020-04-13 13:10:00,8.49,8.5,8.35,8.38,130223.0,7.6344,7.6434,7.5085,7.5355,130223.0
2020-04-13 13:20:00,8.36,8.36,8.29,8.3,81114.0,7.5175,7.5175,7.4546,7.4636,81114.0
2020-04-13 13:30:00,8.3,8.46,8.21,8.42,162772.0,7.4636,7.6074,7.3826,7.5715,162772.0
2020-04-13 13:40:00,8.42,8.46,8.23,8.25,105910.0,7.5715,7.6074,7.4006,7.4186,105910.0
2020-04-13 13:50:00,8.25,8.42,8.25,8.36,189278.0,7.4186,7.5715,7.4186,7.5175,189278.0
2020-04-13 14:00:00,8.38,8.52,8.37,8.42,85031.0,7.5355,7.6614,7.5265,7.5715,85031.0
2020-04-13 14:10:00,8.42,8.57,8.42,8.56,87012.0,7.5715,7.7063,7.5715,7.6974,87012.0
2020-04-13 14:20:00,8.55,8.6,8.48,8.51,75808.0,7.6884,7.7333,7.6254,7.6524,75808.0
2020-04-13 14:30:00,8.51,8.54,8.33,8.34,67931.0,7.6524,7.6794,7.4905,7.4995,67931.0
2020-04-13 14:40:00,8.35,8.36,8.28,8.31,151515.0,7.5085,7.5175,7.4456,7.4725,151515.0
2020-04-13 14:50:00,8.31,8.35,8.25,8.34,133347.0,7.4725,7.5085,7.4186,7.4995,133347.0
2020-04-13 15:00:00,8.33,8.34,8.3,8.34,45156.0,7.4905,7.4995,7.4636,7.4995,45156.0
2020-04-13 15:10:00,8.35,8.44,8.33,8.43,149056.0,7.5085,7.5894,7.4905,7.5805,149056.0
2020-04-13 15:20:00,8.41,8.44,8.35,8.42,109530.0,7.5625,7.5894,7.5085,7.5715,109530.0
2020-04-13 15:30:00,8.43,8.51,8.39,8.49,117878.0,7.5805,7.6524,7.5445,7.6344,117878.0
2020-04-13 15:40:00,8.48,8.57,8.47,8.54,177513.0,7.6254,7.7063,7.6164,7.6794,177513.0
2020-04-13 15:50:00,8.54,8.57,8.44,8.56,596685.0,7.6794,7.7063,7.5894,7.6974,596685.0
2020-04-14 09:30:00,8.22,8.49,8.06,8.4,302174.0,7.3916,7.6344,7.2477,7.5535,302174.0
2020-04-14 09:40:00,8.38,8.73,8.25,8.7,226270.0,7.5355,7.8502,7.4186,7.8232,226270.0
2020-04-14 09:50:00,8.71,8.75,8.61,8.71,133910.0,7.8322,7.8682,7.7423,7.8322,133910.0
2020-04-14 10:00:00,8.72,8.82,8.7,8.72,152070.0,7.8412,7.9311,7.8232,7.8412,152070.0
2020-04-14 10:10:00,8.72,8.9,8.7,8.89,99522.0,7.8412,8.0031,7.8232,7.9941,99522.0
2020-04-14 10:20:00,8.89,8.91,8.67,8.74,156771.0,7.9941,8.0121,7.7963,7.8592,156771.0
2020-04-14 10:30:00,8.74,8.76,8.59,8.69,170184.0,7.8592,7.8772,7.7243,7.8142,170184.0
2020-04-14 10:40:00,8.69,8.76,8.58,8.63,145578.0,7.8142,7.8772,7.7153,7.7603,145578.0
2020-04-14 10:50:00,8.63,8.67,8.47,8.52,110795.0,7.7603,7.7963,7.6164,7.6614,110795.0
2020-04-14 11:00:00,8.52,8.52,8.34,8.44,169015.0,7.6614,7.6614,7.4995,7.5894,169015.0
2020-04-14 11:10:00,8.46,8.54,8.37,8.51,109106.0,7.6074,7.6794,7.5265,7.6524,109106.0
2020-04-14 11:20:00,8.5,8.68,8.5,8.57,125101.0,7.6434,7.8053,7.6434,7.7063,125101.0
2020-04-14 11:30:00,8.57,8.64,8.55,8.55,76517.0,7.7063,7.7693,7.6884,7.6884,76517.0
2020-04-14 11:40:00,8.54,8.6,8.51,8.55,74696.0,7.6794,7.7333,7.6524,7.6884,74696.0
2020-04-14 11:50:00,8.55,8.58,8.52,8.54,74860.0,7.6884,7.7153,7.6614,7.6794,74860.0
2020-04-14 12:00:00,8.54,8.65,8.54,8.63,91372.0,7.6794,7.7783,7.6794,7.7603,91372.0
2020-04-14 12:10:00,8.63,8.64,8.57,8.6,92165.0,7.7603,7.7693,7.7063,7.7333,92165.0
2020-04-14 12:20:00,8.6,8.61,8.54,8.58,65224.0,7.7333,7.7423,7.6794,7.7153,65224.0
2020-04-14 12:30:00,8.59,8.59,8.52,8.53,63403.0,7.7243,7.7243,7.6614,7.6704,63403.0
2020-04-14 12:40:00,8.53,8.55,8.51,8.54,85496.0,7.6704,7.6884,7.6524,7.6794,85496.0
2020-04-14 12:50:00,8.53,8.58,8.51,8.52,58751.0,7.6704,7.7153,7.6524,7.6614,58751.0
2020-04-14 13:00:00,8.52,8.53,8.41,8.45,78239.0,7.6614,7.6704,7.5625,7.5984,78239.0
2020-04-14 13:10:00,8.45,8.5,8.42,8.45,71322.0,7.5984,7.6434,7.5715,7.5984,71322.0
2020-04-14 13:20:00,8.46,8.54,8.46,8.51,71303.0,7.6074,7.6794,7.6074,7.6524,71303.0
2020-04-14 13:30:00,8.51,8.54,8.48,8.53,81900.0,7.6524,7.6794,7.6254,7.6704,81900.0
2020-04-14 13:40:00,8.53,8.62,8.52,8.6,74803.0,7.6704,7.7513,7.6614,7.7333,74803.0
2020-04-14 13:50:00,8.6,8.63,8.48,8.49,76226.0,7.7333,7.7603,7.6254,7.6344,76226.0
2020-04-14 14:00:00,8.5,8.55,8.46,8.47,48772.0,7.6434,7.6884,7.6074,7.6164,48772.0
2020-04-14 14:10:00,8.46,8.55,8.46,8.53,74545.0,7.6074,7.6884,7.6074,7.6704,74545.0
2020-04-14 14:20:00,8.53,8.53,8.45,8.48,83202.0,7.6704,7.6704,7.5984,7.6254,83202.0
2020-04-14 14:30:00,8.48,8.62,8.48,8.57,81502.0,7.6254,7.7513,7.6254,7.7063,81502.0
2020-04-14 14:40:00,8.58,8.64,8.53,8.63,94779.0,7.7153,7.7693,7.6704,7.7603,94779.0
2020-04-14 14:50:00,8.63,8.68,8.6,8.66,119234.0,7.7603,7.8053,7.7333,7.7873,119234.0
2020-04-14 15:00:00,8.66,8.69,8.61,8.67,95028.0,7.7873,7.8142,7.7423,7.7963,95028.0
2020-04-14 15:10:00,8.67,8.71,8.62,8.64,136149.0,7.7963,7.8322,7.7513,7.7693,136149.0
2020-04-14 15:20:00,8.64,8.67,8.55,8.67,163580.0,7.7693,7.7963,7.6884,7.7963,163580.0
2020-04-14 15:30:00,8.67,8.67,8.6,8.61,121534.0,7.7963,7.7963,7.7333,7.7423,121534.0
2020-04-14 15:40:00,8.62,8.68,8.6,8.67,151209.0,7.7513,7.8053,7.7333,7.7963,151209.0
2020-04-14 15:50:00,8.68,8.72,8.62,8.68,516600.0,7.8053,7.8412,7.7513,7.8053,516600.0
2020-04-15 09:30:00,8.15,8.32,7.82,8.28,324688.0,7.3287,7.4815,7.0319,7.4456,324688.0
2020-04-15 09:40:00,8.28,8.31,8.05,8.16,172663.0,7.4456,7.4725,7.2387,7.3377,172663.0
2020-04-15 09:50:00,8.15,8.22,7.96,7.97,219141.0,7.3287,7.3916,7.1578,7.1668,219141.0
2020-04-15 10:00:00,7.97,8.18,7.92,8.18,110364.0,7.1668,7.3556,7.1218,7.3556,110364.0
2020-04-15 10:10:00,8.18,8.19,8.05,8.06,65305.0,7.3556,7.3646,7.2387,7.2477,65305.0
2020-04-15 10:20:00,8.06,8.14,8.01,8.06,68556.0,7.2477,7.3197,7.2028,7.2477,68556.0
2020-04-15 10:30:00,8.06,8.06,7.83,7.85,142335.0,7.2477,7.2477,7.0409,7.0589,142335.0
2020-04-15 10:40:00,7.85,7.99,7.84,7.89,117615.0,7.0589,7.1848,7.0499,7.0949,117615.0
2020-04-15 10:50:00,7.89,7.91,7.83,7.86,61858.0,7.0949,7.1129,7.0409,7.0679,61858.0
2020-04-15 11:00:00,7.87,7.88,7.81,7.82,65397.0,7.0769,7.0859,7.0229,7.0319,65397.0
2020-04-15 11:10:00,7.82,7.83,7.65,7.8,182728.0,7.0319,7.0409,6.8791,7.0139,182728.0
2020-04-15 11:20:00,7.8,7.84,7.71,7.82,101468.0,7.0139,7.0499,6.933,7.0319,101468.0
2020-04-15 11:30:00,7.82,7.87,7.82,7.83,69133.0,7.0319,7.0769,7.0319,7.0409,69133.0
2020-04-15 11:40:00,7.82,7.87,7.78,7.78,78933.0,7.0319,7.0769,6.996,6.996,78933.0
2020-04-15 11:50:00,7.79,7.81,7.76,7.8,69013.0,7.0049,7.0229,6.978,7.0139,69013.0
2020-04-15 12:00:00,7.8,7.86,7.79,7.79,128407.0,7.0139,7.0679,7.0049,7.0049,128407.0
2020-04-15 12:10:00,7.8,7.9,7.78,7.88,95448.0,7.0139,7.1039,6.996,7.0859,95448.0
2020-04-15 12:20:00,7.89,7.9,7.83,7.85,175512.0,7.0949,7.1039,7.0409,7.0589,175512.0
2020-04-15 12:30:00,7.85,7.85,7.8,7.81,64198.0,7.0589,7.0589,7.0139,7.0229,64198.0
2020-04-15 12:40:00,7.81,7.84,7.8,7.81,78038.0,7.0229,7.0499,7.0139,7.0229,78038.0
2020-04-15 12:50:00,7.81,7.84,7.8,7.82,51834.0,7.0229,7.0499,7.0139,7.0319,51834.0
2020-04-15 13:00:00,7.82,7.91,7.81,7.91,106224.0,7.0319,7.1129,7.0229,7.1129,106224.0
2020-04-15 13:10:00,7.91,8.0,7.91,7.94,76716.0,7.1129,7.1938,7.1129,7.1398,76716.0
2020-04-15 13:20:00,7.94,7.95,7.83,7.83,31644.0,7.1398,7.1488,7.0409,7.0409,31644.0
2020-04-15 13:30:00,7.83,7.84,7.82,7.83,46132.0,7.0409,7.0499,7.0319,7.0409,46132.0
2020-04-15 13:40:00,7.83,7.89,7.83,7.88,81959.0,7.0409,7.0949,7.0409,7.0859,81959.0
2020-04-15 13:50:00,7.89,7.94,7.87,7.94,58109.0,7.0949,7.1398,7.0769,7.1398,58109.0
2020-04-15 14:00:00,7.94,8.03,7.93,7.95,100370.0,7.1398,7.2208,7.1308,7.1488,100370.0
2020-04-15 14:10:00,7.95,7.95,7.84,7.85,57278.0,7.1488,7.1488,7.0499,7.0589,57278.0
2020-04-15 14:20:00,7.84,7.93,7.83,7.93,117618.0,7.0499,7.1308,7.0409,7.1308,117618.0
2020-04-15 14:30:00,7.93,7.99,7.9,7.97,75578.0,7.1308,7.1848,7.1039,7.1668,75578.0
2020-04-15 14:40:00,7.97,7.97,7.9,7.97,115006.0,7.1668,7.1668,7.1039,7.1668,115006.0
2020-04-15 14:50:00,7.97,7.98,7.93,7.98,75486.0,7.1668,7.1758,7.1308,7.1758,75486.0
2020-04-15 15:00:00,7.98,8.03,7.97,7.99,58562.0,7.1758,7.2208,7.1668,7.1848,58562.0
2020-04-15 15:10:00,7.99,8.21,7.98,8.1,127205.0,7.1848,7.3826,7.1758,7.2837,127205.0
2020-04-15 15:20:00,8.1,8.16,8.01,8.04,98741.0,7.2837,7.3377,7.2028,7.2298,98741.0
2020-04-15 15:30:00,8.04,8.05,7.99,8.01,146495.0,7.2298,7.2387,7.1848,7.2028,146495.0
2020-04-15 15:40:00,8.01,8.05,7.98,8.01,136762.0,7.2028,7.2387,7.1758,7.2028,136762.0
2020-04-15 15:50:00,8.01,8.06,7.96,7.98,269467.0,7.2028,7.2477,7.1578,7.1758,269467.0
2020-04-16 09:30:00,7.95,7.96,7.53,7.67,139434.0,7.1488,7.1578,6.7712,6.897,139434.0
2020-04-16 09:40:00,7.67,7.87,7.67,7.69,123122.0,6.897,7.0769,6.897,6.915,123122.0
2020-04-16 09:50:00,7.7,7.78,7.62,7.62,73126.0,6.924,6.996,6.8521,6.8521,73126.0
2020-04-16 10:00:00,7.63,7.73,7.62,7.68,70599.0,6.8611,6.951,6.8521,6.906,70599.0
2020-04-16 10:10:00,7.68,7.71,7.52,7.53,55472.0,6.906,6.933,6.7622,6.7712,55472.0
2020-04-16 10:20:00,7.52,7.68,7.51,7.66,99396.0,6.7622,6.906,6.7532,6.888,99396.0
2020-04-16 10:30:00,7.66,7.8,7.66,7.75,94039.0,6.888,7.0139,6.888,6.969,94039.0
2020-04-16 10:40:00,7.76,7.84,7.72,7.75,81715.0,6.978,7.0499,6.942,6.969,81715.0
2020-04-16 10:50:00,7.74,7.75,7.67,7.7,45519.0,6.96,6.969,6.897,6.924,45519.0
2020-04-16 11:00:00,7.71,7.76,7.67,7.74,71973.0,6.933,6.978,6.897,6.96,71973.0
2020-04-16 11:10:00,7.73,7.74,7.69,7.73,70668.0,6.951,6.96,6.915,6.951,70668.0
2020-04-16 11:20:00,7.73,7.76,7.65,7.66,84550.0,6.951,6.978,6.8791,6.888,84550.0
2020-04-16 11:30:00,7.66,7.67,7.57,7.61,84054.0,6.888,6.897,6.8071,6.8431,84054.0
2020-04-16 11:40:00,7.61,7.63,7.53,7.58,47280.0,6.8431,6.8611,6.7712,6.8161,47280.0
2020-04-16 11:50:00,7.58,7.71,7.58,7.68,63321.0,6.8161,6.933,6.8161,6.906,63321.0
2020-04-16 12:00:00,7.69,7.71,7.63,7.64,36953.0,6.915,6.933,6.8611,6.8701,36953.0
2020-04-16 12:10:00,7.64,7.66,7.62,7.63,27523.0,6.8701,6.888,6.8521,6.8611,27523.0
2020-04-16 12:20:00,7.62,7.63,7.58,7.62,51456.0,6.8521,6.8611,6.8161,6.8521,51456.0
2020-04-16 12:30:00,7.61,7.61,7.6,7.61,26392.0,6.8431,6.8431,6.8341,6.8431,26392.0
2020-04-16 12:40:00,7.6,7.62,7.59,7.59,44696.0,6.8341,6.8521,6.8251,6.8251,44696.0
2020-04-16 12:50:00,7.59,7.65,7.59,7.65,54013.0,6.8251,6.8791,6.8251,6.8791,54013.0
2020-04-16 13:00:00,7.65,7.67,7.64,7.66,28629.0,6.8791,6.897,6.8701,6.888,28629.0
2020-04-16 13:10:00,7.65,7.66,7.6,7.61,31132.0,6.8791,6.888,6.8341,6.8431,31132.0
2020-04-16 13:20:00,7.61,7.64,7.6,7.64,52768.0,6.8431,6.8701,6.8341,6.8701,52768.0
2020-04-16 13:30:00,7.64,7.7,7.63,7.68,33649.0,6.8701,6.924,6.8611,6.906,33649.0
2020-04-16 13:40:00,7.69,7.72,7.68,7.71,40700.0,6.915,6.942,6.906,6.933,40700.0
2020-04-16 13:50:00,7.71,7.71,7.69,7.7,40155.0,6.933,6.933,6.915,6.924,40155.0
2020-04-16 14:00:00,7.7,7.7,7.64,7.69,91092.0,6.924,6.924,6.8701,6.915,91092.0
2020-04-16 14:10:00,7.69,7.69,7.65,7.66,96627.0,6.915,6.915,6.8791,6.888,96627.0
2020-04-16 14:20:00,7.65,7.73,7.65,7.73,108402.0,6.8791,6.951,6.8791,6.951,108402.0
2020-04-16 14:30:00,7.73,7.77,7.72,7.77,61008.0,6.951,6.987,6.942,6.987,61008.0
2020-04-16 14:40:00,7.77,7.77,7.74,7.75,40912.0,6.987,6.987,6.96,6.969,40912.0
2020-04-16 14:50:00,7.74,7.76,7.73,7.73,92672.0,6.96,6.978,6.951,6.951,92672.0
2020-04-16 15:00:00,7.74,7.74,7.64,7.65,42674.0,6.96,6.96,6.8701,6.8791,42674.0
2020-04-16 15:10:00,7.65,7.66,7.63,7.64,102840.0,6.8791,6.888,6.8611,6.8701,102840.0
2020-04-16 15:20:00,7.64,7.72,7.63,7.71,79381.0,6.8701,6.942,6.8611,6.933,79381.0
2020-04-16 15:30:00,7.71,7.71,7.68,7.69,64777.0,6.933,6.933,6.906,6.915,64777.0
2020-04-16 15:40:00,7.69,7.69,7.67,7.68,100053.0,6.915,6.915,6.897,6.906,100053.0
2020-04-16 15:50:00,7.68,7.73,7.67,7.68,430840.0,6.906,6.951,6.897,6.906,430840.0
2020-04-17 09:30:00,7.9,8.05,7.73,7.87,312297.0,7.1039,7.2387,6.951,7.0769,312297.0
2020-04-17 09:40:00,7.87,8.05,7.79,7.99,343000.0,7.0769,7.2387,7.0049,7.1848,343000.0
2020-04-17 09:50:00,7.98,8.18,7.9,8.17,245124.0,7.1758,7.3556,7.1039,7.3467,245124.0
2020-04-17 10:00:00,8.17,8.22,8.0,8.01,174314.0,7.3467,7.3916,7.1938,7.2028,174314.0
2020-04-17 10:10:00,8.01,8.04,7.87,7.97,203322.0,7.2028,7.2298,7.0769,7.1668,203322.0
2020-04-17 10:20:00,7.97,8.0,7.92,7.94,138310.0,7.1668,7.1938,7.1218,7.1398,138310.0
2020-04-17 10:30:00,7.93,7.95,7.83,7.85,147897.0,7.1308,7.1488,7.0409,7.0589,147897.0
2020-04-17 10:40:00,7.86,7.98,7.85,7.88,84863.0,7.0679,7.1758,7.0589,7.0859,84863.0
2020-04-17 10:50:00,7.88,7.99,7.84,7.89,104771.0,7.0859,7.1848,7.0499,7.0949,104771.0
2020-04-17 11:00:00,7.89,7.97,7.86,7.95,70039.0,7.0949,7.1668,7.0679,7.1488,70039.0
2020-04-17 11:10:00,7.94,7.97,7.88,7.96,148838.0,7.1398,7.1668,7.0859,7.1578,148838.0
2020-04-17 11:20:00,7.95,7.99,7.87,7.98,201743.0,7.1488,7.1848,7.0769,7.1758,201743.0
2020-04-17 11:30:00,7.99,8.05,7.93,8.02,184466.0,7.1848,7.2387,7.1308,7.2118,184466.0
2020-04-17 11:40:00,8.02,8.09,7.96,8.04,320729.0,7.2118,7.2747,7.1578,7.2298,320729.0
2020-04-17 11:50:00,8.04,8.09,7.96,8.07,209522.0,7.2298,7.2747,7.1578,7.2567,209522.0
2020-04-17 12:00:00,8.07,8.13,8.01,8.05,332845.0,7.2567,7.3107,7.2028,7.2387,332845.0
2020-04-17 12:10:00,8.06,8.06,7.94,8.02,158062.0,7.2477,7.2477,7.1398,7.2118,158062.0
2020-04-17 12:20:00,8.02,8.03,7.93,7.96,110445.0,7.2118,7.2208,7.1308,7.1578,110445.0
2020-04-17 12:30:00,7.95,7.95,7.89,7.9,92574.0,7.1488,7.1488,7.0949,7.1039,92574.0
2020-04-17 12:40:00,7.9,7.98,7.89,7.97,163727.0,7.1039,7.1758,7.0949,7.1668,163727.0
2020-04-17 12:50:00,7.97,7.99,7.93,7.97,90672.0,7.1668,7.1848,7.1308,7.1668,90672.0
2020-04-17 13:00:00,7.97,7.99,7.93,7.94,127660.0,7.1668,7.1848,7.1308,7.1398,127660.0
2020-04-17 13:10:00,7.94,7.98,7.9,7.95,217827.0,7.1398,7.1758,7.1039,7.1488,217827.0
2020-04-17 13:20:00,7.96,8.0,7.92,7.95,128451.0,7.1578,7.1938,7.1218,7.1488,128451.0
2020-04-17 13:30:00,7.95,7.99,7.93,7.98,96760.0,7.1488,7.1848,7.1308,7.1758,96760.0
2020-04-17 13:40:00,7.97,7.97,7.85,7.85,150933.0,7.1668,7.1668,7.0589,7.0589,150933.0
2020-04-17 13:50:00,7.85,7.87,7.77,7.83,166525.0,7.0589,7.0769,6.987,7.0409,166525.0
2020-04-17 14:00:00,7.82,7.83,7.77,7.8,87317.0,7.0319,7.0409,6.987,7.0139,87317.0
2020-04-17 14:10:00,7.8,7.81,7.69,7.8,186557.0,7.0139,7.0229,6.915,7.0139,186557.0
2020-04-17 14:20:00,7.8,7.87,7.75,7.86,175985.0,7.0139,7.0769,6.969,7.0679,175985.0
2020-04-17 14:30:00,7.86,7.91,7.83,7.85,102544.0,7.0679,7.1129,7.0409,7.0589,102544.0
2020-04-17 14:40:00,7.86,7.86,7.82,7.85,91096.0,7.0679,7.0679,7.0319,7.0589,91096.0
2020-04-17 14:50:00,7.85,7.87,7.77,7.8,93058.0,7.0589,7.0769,6.987,7.0139,93058.0
2020-04-17 15:00:00,7.79,7.89,7.78,7.88,146447.0,7.0049,7.0949,6.996,7.0859,146447.0
2020-04-17 15:10:00,7.87,7.9,7.84,7.87,132169.0,7.0769,7.1039,7.0499,7.0769,132169.0
2020-04-17 15:20:00,7.87,7.89,7.82,7.87,127872.0,7.0769,7.0949,7.0319,7.0769,127872.0
2020-04-17 15:30:00,7.87,7.89,7.83,7.88,287086.0,7.0769,7.0949,7.0409,7.0859,287086.0
2020-04-17 15:40:00,7.88,7.9,7.86,7.87,286863.0,7.0859,7.1039,7.0679,7.0769,286863.0
2020-04-17 15:50:00,7.88,7.98,7.86,7.93,1026145.0,7.0859,7.1758,7.0679,7.1308,1026145.0
2020-04-20 09:30:00,7.33,7.62,7.2,7.58,529920.0,6.5913,6.8521,6.4744,6.8161,529920.0
2020-04-20 09:40:00,7.58,7.7,7.51,7.67,317842.0,6.8161,6.924,6.7532,6.897,317842.0
2020-04-20 09:50:00,7.67,7.89,7.64,7.89,172467.0,6.897,7.0949,6.8701,7.0949,172467.0
2020-04-20 10:00:00,7.88,7.88,7.69,7.7,196181.0,7.0859,7.0859,6.915,6.924,196181.0
2020-04-20 10:10:00,7.7,7.76,7.61,7.69,187562.0,6.924,6.978,6.8431,6.915,187562.0
2020-04-20 10:20:00,7.69,7.7,7.59,7.6,120425.0,6.915,6.924,6.8251,6.8341,120425.0
2020-04-20 10:30:00,7.6,7.74,7.6,7.72,89505.0,6.8341,6.96,6.8341,6.942,89505.0
2020-04-20 10:40:00,7.71,7.85,7.69,7.83,171884.0,6.933,7.0589,6.915,7.0409,171884.0
2020-04-20 10:50:00,7.82,7.93,7.79,7.84,231147.0,7.0319,7.1308,7.0049,7.0499,231147.0
2020-04-20 11:00:00,7.85,7.98,7.84,7.96,155239.0,7.0589,7.1758,7.0499,7.1578,155239.0
2020-04-20 11:10:00,7.96,8.03,7.85,8.02,122867.0,7.1578,7.2208,7.0589,7.2118,122867.0
2020-04-20 11:20:00,8.03,8.1,7.95,8.06,139883.0,7.2208,7.2837,7.1488,7.2477,139883.0
2020-04-20 11:30:00,8.06,8.27,8.02,8.25,177411.0,7.2477,7.4366,7.2118,7.4186,177411.0
2020-04-20 11:40:00,8.25,8.3,8.13,8.18,144599.0,7.4186,7.4636,7.3107,7.3556,144599.0
2020-04-20 11:50:00,8.18,8.22,8.13,8.21,86339.0,7.3556,7.3916,7.3107,7.3826,86339.0
2020-04-20 12:00:00,8.22,8.25,8.16,8.23,72552.0,7.3916,7.4186,7.3377,7.4006,72552.0
2020-04-20 12:10:00,8.2,8.24,8.14,8.14,123157.0,7.3736,7.4096,7.3197,7.3197,123157.0
2020-04-20 12:20:00,8.14,8.21,8.13,8.18,67405.0,7.3197,7.3826,7.3107,7.3556,67405.0
2020-04-20 12:30:00,8.18,8.25,8.17,8.18,54932.0,7.3556,7.4186,7.3467,7.3556,54932.0
2020-04-20 12:40:00,8.17,8.17,8.07,8.09,126180.0,7.3467,7.3467,7.2567,7.2747,126180.0
2020-04-20 12:50:00,8.09,8.1,7.94,7.96,150804.0,7.2747,7.2837,7.1398,7.1578,150804.0
2020-04-20 13:00:00,7.96,8.03,7.92,8.03,134871.0,7.1578,7.2208,7.1218,7.2208,134871.0
2020-04-20 13:10:00,8.03,8.12,8.02,8.06,115780.0,7.2208,7.3017,7.2118,7.2477,115780.0
2020-04-20 13:20:00,8.07,8.14,8.04,8.13,95036.0,7.2567,7.3197,7.2298,7.3107,95036.0
2020-04-20 13:30:00,8.13,8.13,8.04,8.12,74631.0,7.3107,7.3107,7.2298,7.3017,74631.0
2020-04-20 13:40:00,8.12,8.17,8.07,8.08,102699.0,7.3017,7.3467,7.2567,7.2657,102699.0
2020-04-20 13:50:00,8.09,8.11,8.06,8.09,66963.0,7.2747,7.2927,7.2477,7.2747,66963.0
2020-04-20 14:00:00,8.08,8.08,7.99,8.02,121887.0,7.2657,7.2657,7.1848,7.2118,121887.0
2020-04-20 14:10:00,8.01,8.04,7.9,7.91,189640.0,7.2028,7.2298,7.1039,7.1129,189640.0
2020-04-20 14:20:00,7.91,7.94,7.74,7.75,139455.0,7.1129,7.1398,6.96,6.969,139455.0
2020-04-20 14:30:00,7.74,7.87,7.72,7.83,172259.0,6.96,7.0769,6.942,7.0409,172259.0
2020-04-20 14:40:00,7.84,7.86,7.71,7.74,207869.0,7.0499,7.0679,6.933,6.96,207869.0
2020-04-20 14:50:00,7.75,7.81,7.66,7.66,135021.0,6.969,7.0229,6.888,6.888,135021.0
2020-04-20 15:00:00,7.67,7.82,7.66,7.72,191257.0,6.897,7.0319,6.888,6.942,191257.0
2020-04-20 15:10:00,7.71,7.75,7.65,7.73,110458.0,6.933,6.969,6.8791,6.951,110458.0
2020-04-20 15:20:00,7.73,7.84,7.69,7.82,143256.0,6.951,7.0499,6.915,7.0319,143256.0
2020-04-20 15:30:00,7.83,7.83,7.75,7.79,344542.0,7.0409,7.0409,6.969,7.0049,344542.0
2020-04-20 15:40:00,7.8,7.92,7.79,7.89,414127.0,7.0139,7.1218,7.0049,7.0949,414127.0
2020-04-20 15:50:00,7.88,7.92,7.84,7.87,449410.0,7.0859,7.1218,7.0499,7.0769,449410.0
2020-04-21 09:30:00,7.38,7.5,7.26,7.4,695383.0,6.6363,6.7442,6.5284,6.6543,695383.0
2020-04-21 09:40:00,7.41,7.68,7.41,7.64,324294.0,6.6632,6.906,6.6632,6.8701,324294.0
2020-04-21 09:50:00,7.63,7.76,7.51,7.58,282872.0,6.8611,6.978,6.7532,6.8161,282872.0
2020-04-21 10:00:00,7.58,7.6,7.39,7.5,189451.0,6.8161,6.8341,6.6453,6.7442,189451.0
2020-04-21 10:10:00,7.5,7.55,7.42,7.55,95877.0,6.7442,6.7891,6.6722,6.7891,95877.0
2020-04-21 10:20:00,7.55,7.62,7.46,7.62,257737.0,6.7891,6.8521,6.7082,6.8521,257737.0
2020-04-21 10:30:00,7.63,7.63,7.51,7.6,182214.0,6.8611,6.8611,6.7532,6.8341,182214.0
2020-04-21 10:40:00,7.59,7.62,7.5,7.53,98894.0,6.8251,6.8521,6.7442,6.7712,98894.0
2020-04-21 10:50:00,7.54,7.65,7.49,7.5,137885.0,6.7801,6.8791,6.7352,6.7442,137885.0
2020-04-21 11:00:00,7.5,7.51,7.39,7.44,122058.0,6.7442,6.7532,6.6453,6.6902,122058.0
2020-04-21 11:10:00,7.43,7.44,7.37,7.43,127436.0,6.6812,6.6902,6.6273,6.6812,127436.0
2020-04-21 11:20:00,7.42,7.49,7.41,7.45,93361.0,6.6722,6.7352,6.6632,6.6992,93361.0
2020-04-21 11:30:00,7.45,7.54,7.38,7.47,171253.0,6.6992,6.7801,6.6363,6.7172,171253.0
2020-04-21 11:40:00,7.48,7.54,7.38,7.38,124179.0,6.7262,6.7801,6.6363,6.6363,124179.0
2020-04-21 11:50:00,7.37,7.53,7.37,7.53,136633.0,6.6273,6.7712,6.6273,6.7712,136633.0
2020-04-21 12:00:00,7.53,7.55,7.46,7.55,86415.0,6.7712,6.7891,6.7082,6.7891,86415.0
2020-04-21 12:10:00,7.56,7.67,7.55,7.63,115005.0,6.7981,6.897,6.7891,6.8611,115005.0
2020-04-21 12:20:00,7.62,7.71,7.61,7.63,74701.0,6.8521,6.933,6.8431,6.8611,74701.0
2020-04-21 12:30:00,7.64,7.69,7.58,7.67,141537.0,6.8701,6.915,6.8161,6.897,141537.0
2020-04-21 12:40:00,7.67,7.7,7.58,7.62,151716.0,6.897,6.924,6.8161,6.8521,151716.0
2020-04-21 12:50:00,7.62,7.68,7.56,7.6,154712.0,6.8521,6.906,6.7981,6.8341,154712.0
2020-04-21 13:00:00,7.6,7.67,7.58,7.67,84539.0,6.8341,6.897,6.8161,6.897,84539.0
2020-04-21 13:10:00,7.67,7.68,7.5,7.54,271792.0,6.897,6.906,6.7442,6.7801,271792.0
2020-04-21 13:20:00,7.54,7.66,7.54,7.64,93440.0,6.7801,6.888,6.7801,6.8701,93440.0
2020-04-21 13:30:00,7.64,7.69,7.59,7.67,108902.0,6.8701,6.915,6.8251,6.897,108902.0
2020-04-21 13:40:00,7.66,7.66,7.48,7.49,155196.0,6.888,6.888,6.7262,6.7352,155196.0
2020-04-21 13:50:00,7.48,7.59,7.47,7.59,162135.0,6.7262,6.8251,6.7172,6.8251,162135.0
2020-04-21 14:00:00,7.58,7.72,7.54,7.63,175825.0,6.8161,6.942,6.7801,6.8611,175825.0
2020-04-21 14:10:00,7.63,7.69,7.62,7.69,122020.0,6.8611,6.915,6.8521,6.915,122020.0
2020-04-21 14:20:00,7.69,7.81,7.68,7.71,159401.0,6.915,7.0229,6.906,6.933,159401.0
2020-04-21 14:30:00,7.71,7.81,7.67,7.8,163521.0,6.933,7.0229,6.897,7.0139,163521.0
2020-04-21 14:40:00,7.8,7.85,7.76,7.8,100813.0,7.0139,7.0589,6.978,7.0139,100813.0
2020-04-21 14:50:00,7.78,7.88,7.77,7.86,122807.0,6.996,7.0859,6.987,7.0679,122807.0
2020-04-21 15:00:00,7.86,7.92,7.78,7.86,226074.0,7.0679,7.1218,6.996,7.0679,226074.0
2020-04-21 15:10:00,7.85,7.9,7.82,7.87,152326.0,7.0589,7.1039,7.0319,7.0769,152326.0
2020-04-21 15:20:00,7.87,7.9,7.83,7.83,140010.0,7.0769,7.1039,7.0409,7.0409,140010.0
2020-04-21 15:30:00,7.84,7.89,7.8,7.87,269232.0,7.0499,7.0949,7.0139,7.0769,269232.0
2020-04-21 15:40:00,7.86,7.95,7.85,7.94,245788.0,7.0679,7.1488,7.0589,7.1398,245788.0
2020-04-21 15:50:00,7.95,7.95,7.83,7.86,615948.0,7.1488,7.1488,7.0409,7.0679,615948.0
2020-04-22 09:30:00,8.33,8.35,8.05,8.08,476431.0,7.4905,7.5085,7.2387,7.2657,476431.0
2020-04-22 09:40:00,8.07,8.09,7.85,7.86,279389.0,7.2567,7.2747,7.0589,7.0679,279389.0
2020-04-22 09:50:00,7.87,7.9,7.69,7.76,371566.0,7.0769,7.1039,6.915,6.978,371566.0
2020-04-22 10:00:00,7.76,7.97,7.74,7.96,258028.0,6.978,7.1668,6.96,7.1578,258028.0
2020-04-22 10:10:00,7.97,7.99,7.86,7.88,124609.0,7.1668,7.1848,7.0679,7.0859,124609.0
2020-04-22 10:20:00,7.88,7.88,7.77,7.82,107497.0,7.0859,7.0859,6.987,7.0319,107497.0
2020-04-22 10:30:00,7.82,7.97,7.81,7.92,87689.0,7.0319,7.1668,7.0229,7.1218,87689.0
2020-04-22 10:40:00,7.92,8.07,7.91,8.01,93606.0,7.1218,7.2567,7.1129,7.2028,93606.0
2020-04-22 10:50:00,8.01,8.06,7.98,8.04,71919.0,7.2028,7.2477,7.1758,7.2298,71919.0
2020-04-22 11:00:00,8.04,8.08,7.94,7.99,142841.0,7.2298,7.2657,7.1398,7.1848,142841.0
2020-04-22 11:10:00,7.99,8.05,7.97,8.0,106722.0,7.1848,7.2387,7.1668,7.1938,106722.0
2020-04-22 11:20:00,8.0,8.08,7.99,8.06,146791.0,7.1938,7.2657,7.1848,7.2477,146791.0
2020-04-22 11:30:00,8.07,8.13,8.06,8.1,82520.0,7.2567,7.3107,7.2477,7.2837,82520.0
2020-04-22 11:40:00,8.1,8.14,8.09,8.12,92314.0,7.2837,7.3197,7.2747,7.3017,92314.0
2020-04-22 11:50:00,8.12,8.14,8.07,8.11,91124.0,7.3017,7.3197,7.2567,7.2927,91124.0
2020-04-22 12:00:00,8.11,8.12,7.99,8.0,73260.0,7.2927,7.3017,7.1848,7.1938,73260.0
2020-04-22 12:10:00,8.0,8.02,7.9,7.95,123809.0,7.1938,7.2118,7.1039,7.1488,123809.0
2020-04-22 12:20:00,7.95,8.04,7.94,8.02,161240.0,7.1488,7.2298,7.1398,7.2118,161240.0
2020-04-22 12:30:00,8.02,8.07,8.0,8.02,59083.0,7.2118,7.2567,7.1938,7.2118,59083.0
2020-04-22 12:40:00,8.02,8.04,7.96,8.02,66696.0,7.2118,7.2298,7.1578,7.2118,66696.0
2020-04-22 12:50:00,8.02,8.02,7.93,7.98,55463.0,7.2118,7.2118,7.1308,7.1758,55463.0
2020-04-22 13:00:00,7.97,8.01,7.95,8.01,69679.0,7.1668,7.2028,7.1488,7.2028,69679.0
2020-04-22 13:10:00,8.01,8.02,7.95,7.97,37223.0,7.2028,7.2118,7.1488,7.1668,37223.0
2020-04-22 13:20:00,7.96,8.06,7.96,8.05,71306.0,7.1578,7.2477,7.1578,7.2387,71306.0
2020-04-22 13:30:00,8.06,8.09,8.01,8.08,90685.0,7.2477,7.2747,7.2028,7.2657,90685.0
2020-04-22 13:40:00,8.08,8.15,8.07,8.13,107911.0,7.2657,7.3287,7.2567,7.3107,107911.0
2020-04-22 13:50:00,8.13,8.15,8.08,8.11,83076.0,7.3107,7.3287,7.2657,7.2927,83076.0
2020-04-22 14:00:00,8.11,8.17,8.1,8.16,76062.0,7.2927,7.3467,7.2837,7.3377,76062.0
2020-04-22 14:10:00,8.16,8.16,8.04,8.04,103854.0,7.3377,7.3377,7.2298,7.2298,103854.0
2020-04-22 14:20:00,8.04,8.12,8.04,8.11,72432.0,7.2298,7.3017,7.2298,7.2927,72432.0
2020-04-22 14:30:00,8.11,8.14,8.1,8.13,75564.0,7.2927,7.3197,7.2837,7.3107,75564.0
2020-04-22 14:40:00,8.13,8.17,8.12,8.17,94457.0,7.3107,7.3467,7.3017,7.3467,94457.0
2020-04-22 14:50:00,8.17,8.24,8.17,8.22,91080.0,7.3467,7.4096,7.3467,7.3916,91080.0
2020-04-22 15:00:00,8.23,8.3,8.2,8.21,145088.0,7.4006,7.4636,7.3736,7.3826,145088.0
2020-04-22 15:10:00,8.2,8.28,8.19,8.28,254250.0,7.3736,7.4456,7.3646,7.4456,254250.0
2020-04-22 15:20:00,8.27,8.37,8.24,8.31,240985.0,7.4366,7.5265,7.4096,7.4725,240985.0
2020-04-22 15:30:00,8.31,8.37,8.27,8.37,487697.0,7.4725,7.5265,7.4366,7.5265,487697.0
2020-04-22 15:40:00,8.37,8.43,8.34,8.41,473901.0,7.5265,7.5805,7.4995,7.5625,473901.0
2020-04-22 15:50:00,8.4,8.41,8.29,8.3,578048.0,7.5535,7.5625,7.4546,7.4636,578048.0
2020-04-23 09:30:00,8.68,8.92,8.6,8.89,198247.0,7.8053,8.0211,7.7333,7.9941,198247.0
2020-04-23 09:40:00,8.89,8.94,8.76,8.8,122332.0,7.9941,8.0391,7.8772,7.9132,122332.0
2020-04-23 09:50:00,8.8,8.86,8.73,8.82,192242.0,7.9132,7.9671,7.8502,7.9311,192242.0
2020-04-23 10:00:00,8.82,8.99,8.79,8.98,156406.0,7.9311,8.084,7.9042,8.075,156406.0
2020-04-23 10:10:00,8.99,9.0,8.89,8.89,107597.0,8.084,8.093,7.9941,7.9941,107597.0
2020-04-23 10:20:00,8.89,9.13,8.89,9.12,204125.0,7.9941,8.2099,7.9941,8.2009,204125.0
2020-04-23 10:30:00,9.12,9.2,9.06,9.17,150438.0,8.2009,8.2729,8.147,8.2459,150438.0
2020-04-23 10:40:00,9.19,9.29,9.13,9.13,161618.0,8.2639,8.3538,8.2099,8.2099,161618.0
2020-04-23 10:50:00,9.13,9.21,9.07,9.2,124764.0,8.2099,8.2818,8.156,8.2729,124764.0
2020-04-23 11:00:00,9.21,9.29,9.16,9.25,88459.0,8.2818,8.3538,8.2369,8.3178,88459.0
2020-04-23 11:10:00,9.24,9.32,9.17,9.32,151456.0,8.3088,8.3808,8.2459,8.3808,151456.0
2020-04-23 11:20:00,9.34,9.34,9.15,9.18,162824.0,8.3987,8.3987,8.2279,8.2549,162824.0
2020-04-23 11:30:00,9.18,9.21,8.96,9.01,200256.0,8.2549,8.2818,8.057,8.102,200256.0
2020-04-23 11:40:00,9.0,9.11,8.98,9.04,132149.0,8.093,8.1919,8.075,8.129,132149.0
2020-04-23 11:50:00,9.04,9.22,9.04,9.22,93628.0,8.129,8.2908,8.129,8.2908,93628.0
2020-04-23 12:00:00,9.22,9.22,9.05,9.08,101848.0,8.2908,8.2908,8.138,8.1649,101848.0
2020-04-23 12:10:00,9.08,9.09,9.03,9.08,73543.0,8.1649,8.1739,8.12,8.1649,73543.0
2020-04-23 12:20:00,9.08,9.16,9.07,9.09,81305.0,8.1649,8.2369,8.156,8.1739,81305.0
2020-04-23 12:30:00,9.1,9.1,9.02,9.05,91527.0,8.1829,8.1829,8.111,8.138,91527.0
2020-04-23 12:40:00,9.05,9.11,8.88,8.93,120978.0,8.138,8.1919,7.9851,8.0301,120978.0
2020-04-23 12:50:00,8.93,8.94,8.75,8.89,194134.0,8.0301,8.0391,7.8682,7.9941,194134.0
2020-04-23 13:00:00,8.9,9.01,8.88,8.93,88193.0,8.0031,8.102,7.9851,8.0301,88193.0
2020-04-23 13:10:00,8.93,9.01,8.93,8.97,43515.0,8.0301,8.102,8.0301,8.066,43515.0
2020-04-23 13:20:00,8.97,9.01,8.91,8.99,90831.0,8.066,8.102,8.0121,8.084,90831.0
2020-04-23 13:30:00,8.99,9.07,8.96,8.99,89974.0,8.084,8.156,8.057,8.084,89974.0
2020-04-23 13:40:00,8.99,9.05,8.91,8.99,268214.0,8.084,8.138,8.0121,8.084,268214.0
2020-04-23 13:50:00,8.99,9.03,8.9,8.98,153290.0,8.084,8.12,8.0031,8.075,153290.0
2020-04-23 14:00:00,8.99,9.04,8.93,8.96,154066.0,8.084,8.129,8.0301,8.057,154066.0
2020-04-23 14:10:00,8.96,9.0,8.9,8.96,104161.0,8.057,8.093,8.0031,8.057,104161.0
2020-04-23 14:20:00,8.97,9.04,8.94,9.02,208034.0,8.066,8.129,8.0391,8.111,208034.0
2020-04-23 14:30:00,9.02,9.09,9.01,9.09,83265.0,8.111,8.1739,8.102,8.1739,83265.0
2020-04-23 14:40:00,9.09,9.19,9.08,9.12,117249.0,8.1739,8.2639,8.1649,8.2009,117249.0
2020-04-23 14:50:00,9.12,9.28,9.11,9.14,158242.0,8.2009,8.3448,8.1919,8.2189,158242.0
2020-04-23 15:00:00,9.15,9.16,9.08,9.08,65215.0,8.2279,8.2369,8.1649,8.1649,65215.0
2020-04-23 15:10:00,9.08,9.13,9.07,9.13,81957.0,8.1649,8.2099,8.156,8.2099,81957.0
2020-04-23 15:20:00,9.12,9.2,9.11,9.17,201742.0,8.2009,8.2729,8.1919,8.2459,201742.0
2020-04-23 15:30:00,9.17,9.24,9.14,9.24,336421.0,8.2459,8.3088,8.2189,8.3088,336421.0
2020-04-23 15:40:00,9.24,9.3,9.23,9.29,351290.0,8.3088,8.3628,8.2998,8.3538,351290.0
2020-04-23 15:50:00,9.3,9.33,9.25,9.26,719844.0,8.3628,8.3898,8.3178,8.3268,719844.0
2020-04-24 09:30:00,9.42,9.95,9.38,9.91,226324.0,8.4707,8.9473,8.4347,8.9113,226324.0
2020-04-24 09:40:00,9.89,9.89,9.53,9.53,165692.0,8.8933,8.8933,8.5696,8.5696,165692.0
2020-04-24 09:50:00,9.53,9.66,9.52,9.62,95950.0,8.5696,8.6865,8.5606,8.6505,95950.0
2020-04-24 10:00:00,9.63,9.67,9.51,9.52,159205.0,8.6595,8.6955,8.5516,8.5606,159205.0
2020-04-24 10:10:00,9.52,9.52,9.21,9.32,169937.0,8.5606,8.5606,8.2818,8.3808,169937.0
2020-04-24 10:20:00,9.32,9.37,9.21,9.29,137608.0,8.3808,8.4257,8.2818,8.3538,137608.0
2020-04-24 10:30:00,9.3,9.52,9.28,9.52,93286.0,8.3628,8.5606,8.3448,8.5606,93286.0
2020-04-24 10:40:00,9.52,9.72,9.51,9.63,118950.0,8.5606,8.7404,8.5516,8.6595,118950.0
2020-04-24 10:50:00,9.63,9.66,9.53,9.61,76473.0,8.6595,8.6865,8.5696,8.6415,76473.0
2020-04-24 11:00:00,9.61,9.62,9.31,9.32,144237.0,8.6415,8.6505,8.3718,8.3808,144237.0
2020-04-24 11:10:00,9.32,9.32,9.14,9.25,173016.0,8.3808,8.3808,8.2189,8.3178,173016.0
2020-04-24 11:20:00,9.26,9.36,9.21,9.31,74762.0,8.3268,8.4167,8.2818,8.3718,74762.0
2020-04-24 11:30:00,9.3,9.4,9.3,9.39,104955.0,8.3628,8.4527,8.3628,8.4437,104955.0
2020-04-24 11:40:00,9.39,9.49,9.38,9.47,119987.0,8.4437,8.5336,8.4347,8.5156,119987.0
2020-04-24 11:50:00,9.47,9.47,9.37,9.39,101844.0,8.5156,8.5156,8.4257,8.4437,101844.0
2020-04-24 12:00:00,9.39,9.45,9.37,9.44,82164.0,8.4437,8.4977,8.4257,8.4887,82164.0
2020-04-24 12:10:00,9.44,9.44,9.37,9.39,98217.0,8.4887,8.4887,8.4257,8.4437,98217.0
2020-04-24 12:20:00,9.39,9.39,9.33,9.36,66854.0,8.4437,8.4437,8.3898,8.4167,66854.0
2020-04-24 12:30:00,9.35,9.45,9.35,9.45,73030.0,8.4077,8.4977,8.4077,8.4977,73030.0
2020-04-24 12:40:00,9.45,9.61,9.41,9.59,118316.0,8.4977,8.6415,8.4617,8.6236,118316.0
2020-04-24 12:50:00,9.6,9.6,9.46,9.51,72049.0,8.6325,8.6325,8.5067,8.5516,72049.0
2020-04-24 13:00:00,9.51,9.51,9.43,9.46,72648.0,8.5516,8.5516,8.4797,8.5067,72648.0
2020-04-24 13:10:00,9.45,9.53,9.43,9.49,85585.0,8.4977,8.5696,8.4797,8.5336,85585.0
2020-04-24 13:20:00,9.5,9.53,9.48,9.53,91237.0,8.5426,8.5696,8.5246,8.5696,91237.0
2020-04-24 13:30:00,9.52,9.54,9.48,9.5,64855.0,8.5606,8.5786,8.5246,8.5426,64855.0
2020-04-24 13:40:00,9.5,9.59,9.49,9.55,93194.0,8.5426,8.6236,8.5336,8.5876,93194.0
2020-04-24 13:50:00,9.54,9.55,9.48,9.54,71855.0,8.5786,8.5876,8.5246,8.5786,71855.0
2020-04-24 14:00:00,9.54,9.59,9.48,9.59,114116.0,8.5786,8.6236,8.5246,8.6236,114116.0
2020-04-24 14:10:00,9.58,9.63,9.56,9.63,70019.0,8.6146,8.6595,8.5966,8.6595,70019.0
2020-04-24 14:20:00,9.63,9.64,9.58,9.63,88668.0,8.6595,8.6685,8.6146,8.6595,88668.0
2020-04-24 14:30:00,9.64,9.69,9.61,9.68,76014.0,8.6685,8.7135,8.6415,8.7045,76014.0
2020-04-24 14:40:00,9.67,9.73,9.63,9.73,102426.0,8.6955,8.7494,8.6595,8.7494,102426.0
2020-04-24 14:50:00,9.72,9.75,9.67,9.71,185413.0,8.7404,8.7674,8.6955,8.7315,185413.0
2020-04-24 15:00:00,9.7,9.74,9.65,9.7,89178.0,8.7225,8.7584,8.6775,8.7225,89178.0
2020-04-24 15:10:00,9.7,9.78,9.68,9.75,131650.0,8.7225,8.7944,8.7045,8.7674,131650.0
2020-04-24 15:20:00,9.75,9.84,9.75,9.83,213597.0,8.7674,8.8484,8.7674,8.8394,213597.0
2020-04-24 15:30:00,9.83,9.86,9.76,9.79,163963.0,8.8394,8.8663,8.7764,8.8034,163963.0
2020-04-24 15:40:00,9.8,9.83,9.76,9.8,226320.0,8.8124,8.8394,8.7764,8.8124,226320.0
2020-04-24 15:50:00,9.79,9.8,9.67,9.72,584124.0,8.8034,8.8124,8.6955,8.7404,584124.0
2020-04-27 09:30:00,9.52,9.69,9.4,9.59,119034.0,8.5606,8.7135,8.4527,8.6236,119034.0
2020-04-27 09:40:00,9.56,9.56,9.17,9.33,160803.0,8.5966,8.5966,8.2459,8.3898,160803.0
2020-04-27 09:50:00,9.33,9.41,9.27,9.27,87788.0,8.3898,8.4617,8.3358,8.3358,87788.0
2020-04-27 10:00:00,9.26,9.35,9.16,9.18,95952.0,8.3268,8.4077,8.2369,8.2549,95952.0
2020-04-27 10:10:00,9.19,9.37,9.09,9.37,185850.0,8.2639,8.4257,8.1739,8.4257,185850.0
2020-04-27 10:20:00,9.37,9.48,9.25,9.27,109521.0,8.4257,8.5246,8.3178,8.3358,109521.0
2020-04-27 10:30:00,9.27,9.36,9.22,9.23,89754.0,8.3358,8.4167,8.2908,8.2998,89754.0
2020-04-27 10:40:00,9.24,9.38,9.23,9.35,108973.0,8.3088,8.4347,8.2998,8.4077,108973.0
2020-04-27 10:50:00,9.35,9.49,9.29,9.48,124130.0,8.4077,8.5336,8.3538,8.5246,124130.0
2020-04-27 11:00:00,9.48,9.62,9.47,9.61,86128.0,8.5246,8.6505,8.5156,8.6415,86128.0
2020-04-27 11:10:00,9.61,9.62,9.43,9.53,70167.0,8.6415,8.6505,8.4797,8.5696,70167.0
2020-04-27 11:20:00,9.54,9.58,9.45,9.56,65238.0,8.5786,8.6146,8.4977,8.5966,65238.0
2020-04-27 11:30:00,9.57,9.62,9.53,9.59,78384.0,8.6056,8.6505,8.5696,8.6236,78384.0
2020-04-27 11:40:00,9.56,9.58,9.51,9.57,60669.0,8.5966,8.6146,8.5516,8.6056,60669.0
2020-04-27 11:50:00,9.57,9.58,9.52,9.55,46337.0,8.6056,8.6146,8.5606,8.5876,46337.0
2020-04-27 12:00:00,9.55,9.64,9.53,9.63,52686.0,8.5876,8.6685,8.5696,8.6595,52686.0
2020-04-27 12:10:00,9.62,9.68,9.58,9.67,52585.0,8.6505,8.7045,8.6146,8.6955,52585.0
2020-04-27 12:20:00,9.65,9.74,9.62,9.67,137430.0,8.6775,8.7584,8.6505,8.6955,137430.0
2020-04-27 12:30:00,9.67,9.71,9.65,9.68,40941.0,8.6955,8.7315,8.6775,8.7045,40941.0
2020-04-27 12:40:00,9.69,9.71,9.65,9.66,37403.0,8.7135,8.7315,8.6775,8.6865,37403.0
2020-04-27 12:50:00,9.65,9.72,9.63,9.7,43193.0,8.6775,8.7404,8.6595,8.7225,43193.0
2020-04-27 13:00:00,9.7,9.71,9.55,9.57,50054.0,8.7225,8.7315,8.5876,8.6056,50054.0
2020-04-27 13:10:00,9.57,9.62,9.57,9.59,41946.0,8.6056,8.6505,8.6056,8.6236,41946.0
2020-04-27 13:20:00,9.6,9.72,9.59,9.72,50902.0,8.6325,8.7404,8.6236,8.7404,50902.0
2020-04-27 13:30:00,9.71,9.79,9.69,9.78,52854.0,8.7315,8.8034,8.7135,8.7944,52854.0
2020-04-27 13:40:00,9.78,9.78,9.71,9.72,84822.0,8.7944,8.7944,8.7315,8.7404,84822.0
2020-04-27 13:50:00,9.72,9.73,9.63,9.66,109714.0,8.7404,8.7494,8.6595,8.6865,109714.0
2020-04-27 14:00:00,9.65,9.75,9.65,9.74,91186.0,8.6775,8.7674,8.6775,8.7584,91186.0
2020-04-27 14:10:00,9.74,9.76,9.71,9.76,171113.0,8.7584,8.7764,8.7315,8.7764,171113.0
2020-04-27 14:20:00,9.76,9.8,9.72,9.74,150030.0,8.7764,8.8124,8.7404,8.7584,150030.0
2020-04-27 14:30:00,9.75,9.79,9.74,9.78,84120.0,8.7674,8.8034,8.7584,8.7944,84120.0
2020-04-27 14:40:00,9.79,9.87,9.76,9.86,119413.0,8.8034,8.8753,8.7764,8.8663,119413.0
2020-04-27 14:50:00,9.87,9.94,9.83,9.94,231061.0,8.8753,8.9383,8.8394,8.9383,231061.0
2020-04-27 15:00:00,9.94,10.03,9.92,9.95,228642.0,8.9383,9.0192,8.9203,8.9473,228642.0
2020-04-27 15:10:00,9.96,10.03,9.92,9.95,144019.0,8.9563,9.0192,8.9203,8.9473,144019.0
2020-04-27 15:20:00,9.95,9.96,9.88,9.89,123316.0,8.9473,8.9563,8.8843,8.8933,123316.0
2020-04-27 15:30:00,9.9,9.97,9.89,9.95,134272.0,8.9023,8.9653,8.8933,8.9473,134272.0
2020-04-27 15:40:00,9.94,10.05,9.91,10.04,241744.0,8.9383,9.0372,8.9113,9.0282,241744.0
2020-04-27 15:50:00,10.03,10.08,9.99,10.03,499780.0,9.0192,9.0642,8.9832,9.0192,499780.0
2020-04-28 09:30:00,10.44,10.91,10.3,10.65,220211.0,9.3879,9.8105,9.262,9.5767,220211.0
2020-04-28 09:40:00,10.66,10.66,10.44,10.49,172790.0,9.5857,9.5857,9.3879,9.4329,172790.0
2020-04-28 09:50:00,10.5,10.63,10.4,10.41,143626.0,9.4418,9.5587,9.3519,9.3609,143626.0
2020-04-28 10:00:00,10.41,10.56,10.32,10.52,163812.0,9.3609,9.4958,9.28,9.4598,163812.0
2020-04-28 10:10:00,10.52,10.67,10.47,10.63,206845.0,9.4598,9.5947,9.4149,9.5587,206845.0
2020-04-28 10:20:00,10.62,10.63,10.41,10.42,180404.0,9.5498,9.5587,9.3609,9.3699,180404.0
2020-04-28 10:30:00,10.42,10.45,10.32,10.42,102267.0,9.3699,9.3969,9.28,9.3699,102267.0
2020-04-28 10:40:00,10.42,10.43,10.16,10.19,178474.0,9.3699,9.3789,9.1361,9.1631,178474.0
2020-04-28 10:50:00,10.18,10.18,9.94,9.97,226709.0,9.1541,9.1541,8.9383,8.9653,226709.0
2020-04-28 11:00:00,9.98,10.21,9.94,10.17,162669.0,8.9742,9.1811,8.9383,9.1451,162669.0
2020-04-28 11:10:00,10.18,10.29,10.18,10.25,105822.0,9.1541,9.253,9.1541,9.217,105822.0
2020-04-28 11:20:00,10.25,10.28,10.2,10.21,120609.0,9.217,9.244,9.1721,9.1811,120609.0
2020-04-28 11:30:00,10.2,10.3,10.15,10.15,114050.0,9.1721,9.262,9.1271,9.1271,114050.0
2020-04-28 11:40:00,10.14,10.21,10.11,10.15,96255.0,9.1181,9.1811,9.0911,9.1271,96255.0
2020-04-28 11:50:00,10.15,10.24,10.09,10.21,102034.0,9.1271,9.208,9.0732,9.1811,102034.0
2020-04-28 12:00:00,10.2,10.35,10.2,10.29,124049.0,9.1721,9.307,9.1721,9.253,124049.0
2020-04-28 12:10:00,10.3,10.35,10.25,10.27,120588.0,9.262,9.307,9.217,9.235,120588.0
2020-04-28 12:20:00,10.27,10.3,10.25,10.28,65231.0,9.235,9.262,9.217,9.244,65231.0
2020-04-28 12:30:00,10.28,10.35,10.27,10.29,53993.0,9.244,9.307,9.235,9.253,53993.0
2020-04-28 12:40:00,10.29,10.31,10.26,10.3,112480.0,9.253,9.271,9.226,9.262,112480.0
2020-04-28 12:50:00,10.29,10.35,10.26,10.33,43967.0,9.253,9.307,9.226,9.289,43967.0
2020-04-28 13:00:00,10.33,10.38,10.31,10.38,54809.0,9.289,9.3339,9.271,9.3339,54809.0
2020-04-28 13:10:00,10.38,10.4,10.29,10.29,103231.0,9.3339,9.3519,9.253,9.253,103231.0
2020-04-28 13:20:00,10.29,10.42,10.28,10.38,56376.0,9.253,9.3699,9.244,9.3339,56376.0
2020-04-28 13:30:00,10.38,10.41,10.36,10.4,49011.0,9.3339,9.3609,9.316,9.3519,49011.0
2020-04-28 13:40:00,10.4,10.46,10.36,10.41,62609.0,9.3519,9.4059,9.316,9.3609,62609.0
2020-04-28 13:50:00,10.4,10.43,10.36,10.37,71187.0,9.3519,9.3789,9.316,9.3249,71187.0
2020-04-28 14:00:00,10.38,10.44,10.38,10.41,46040.0,9.3339,9.3879,9.3339,9.3609,46040.0
2020-04-28 14:10:00,10.4,10.61,10.4,10.59,160174.0,9.3519,9.5408,9.3519,9.5228,160174.0
2020-04-28 14:20:00,10.58,10.62,10.54,10.55,75055.0,9.5138,9.5498,9.4778,9.4868,75055.0
2020-04-28 14:30:00,10.55,10.6,10.53,10.59,92056.0,9.4868,9.5318,9.4688,9.5228,92056.0
2020-04-28 14:40:00,10.59,10.65,10.56,10.61,137368.0,9.5228,9.5767,9.4958,9.5408,137368.0
2020-04-28 14:50:00,10.6,10.63,10.51,10.62,189800.0,9.5318,9.5587,9.4508,9.5498,189800.0
2020-04-28 15:00:00,10.62,10.68,10.61,10.66,101981.0,9.5498,9.6037,9.5408,9.5857,101981.0
2020-04-28 15:10:00,10.66,10.68,10.57,10.62,119760.0,9.5857,9.6037,9.5048,9.5498,119760.0
2020-04-28 15:20:00,10.62,10.68,10.6,10.65,122548.0,9.5498,9.6037,9.5318,9.5767,122548.0
2020-04-28 15:30:00,10.64,10.73,10.64,10.64,162693.0,9.5677,9.6487,9.5677,9.5677,162693.0
2020-04-28 15:40:00,10.64,10.7,10.58,10.61,243022.0,9.5677,9.6217,9.5138,9.5408,243022.0
2020-04-28 15:50:00,10.6,10.61,10.56,10.58,425365.0,9.5318,9.5408,9.4958,9.5138,425365.0
2020-04-29 09:30:00,11.17,11.2,10.94,10.94,253470.0,10.0443,10.0713,9.8375,9.8375,253470.0
2020-04-29 09:40:00,10.95,11.29,10.88,11.28,119045.0,9.8465,10.1522,9.7835,10.1432,119045.0
2020-04-29 09:50:00,11.29,11.41,11.28,11.33,205658.0,10.1522,10.2601,10.1432,10.1882,205658.0
2020-04-29 10:00:00,11.34,11.37,11.18,11.32,124021.0,10.1972,10.2242,10.0533,10.1792,124021.0
2020-04-29 10:10:00,11.3,11.37,11.24,11.28,116224.0,10.1612,10.2242,10.1073,10.1432,116224.0
2020-04-29 10:20:00,11.28,11.56,11.25,11.55,85080.0,10.1432,10.395,10.1163,10.386,85080.0
2020-04-29 10:30:00,11.54,11.62,11.49,11.62,180300.0,10.377,10.449,10.3321,10.449,180300.0
2020-04-29 10:40:00,11.63,11.69,11.54,11.59,119434.0,10.458,10.5119,10.377,10.422,119434.0
2020-04-29 10:50:00,11.59,11.72,11.59,11.62,62162.0,10.422,10.5389,10.422,10.449,62162.0
2020-04-29 11:00:00,11.63,11.7,11.57,11.64,117156.0,10.458,10.5209,10.404,10.467,117156.0
2020-04-29 11:10:00,11.65,11.79,11.63,11.75,169846.0,10.4759,10.6018,10.458,10.5659,169846.0
2020-04-29 11:20:00,11.74,11.89,11.72,11.87,82851.0,10.5569,10.6918,10.5389,10.6738,82851.0
2020-04-29 11:30:00,11.85,11.95,11.79,11.84,192476.0,10.6558,10.7457,10.6018,10.6468,192476.0
2020-04-29 11:40:00,11.84,11.86,11.67,11.69,133304.0,10.6468,10.6648,10.4939,10.5119,133304.0
2020-04-29 11:50:00,11.69,11.84,11.69,11.77,61126.0,10.5119,10.6468,10.5119,10.5839,61126.0
2020-04-29 12:00:00,11.77,11.79,11.69,11.78,105017.0,10.5839,10.6018,10.5119,10.5928,105017.0
2020-04-29 12:10:00,11.78,11.84,11.7,11.71,81637.0,10.5928,10.6468,10.5209,10.5299,81637.0
2020-04-29 12:20:00,11.72,11.77,11.65,11.69,108043.0,10.5389,10.5839,10.4759,10.5119,108043.0
2020-04-29 12:30:00,11.69,11.76,11.68,11.74,76302.0,10.5119,10.5749,10.5029,10.5569,76302.0
2020-04-29 12:40:00,11.74,11.83,11.72,11.81,50955.0,10.5569,10.6378,10.5389,10.6198,50955.0
2020-04-29 12:50:00,11.8,11.92,11.79,11.92,39757.0,10.6108,10.7187,10.6018,10.7187,39757.0
2020-04-29 13:00:00,11.92,11.95,11.87,11.92,68321.0,10.7187,10.7457,10.6738,10.7187,68321.0
2020-04-29 13:10:00,11.92,12.07,11.89,11.96,138944.0,10.7187,10.8536,10.6918,10.7547,138944.0
2020-04-29 13:20:00,11.97,12.01,11.89,11.92,102397.0,10.7637,10.7997,10.6918,10.7187,102397.0
2020-04-29 13:30:00,11.92,11.92,11.72,11.83,128030.0,10.7187,10.7187,10.5389,10.6378,128030.0
2020-04-29 13:40:00,11.83,11.9,11.83,11.88,54835.0,10.6378,10.7008,10.6378,10.6828,54835.0
2020-04-29 13:50:00,11.86,11.87,11.65,11.67,88275.0,10.6648,10.6738,10.4759,10.4939,88275.0
2020-04-29 14:00:00,11.67,11.77,11.64,11.65,149805.0,10.4939,10.5839,10.467,10.4759,149805.0
2020-04-29 14:10:00,11.65,11.83,11.64,11.8,82311.0,10.4759,10.6378,10.467,10.6108,82311.0
2020-04-29 14:20:00,11.8,11.84,11.74,11.75,49185.0,10.6108,10.6468,10.5569,10.5659,49185.0
2020-04-29 14:30:00,11.76,11.9,11.74,11.88,103135.0,10.5749,10.7008,10.5569,10.6828,103135.0
2020-04-29 14:40:00,11.88,11.94,11.82,11.84,104531.0,10.6828,10.7367,10.6288,10.6468,104531.0
2020-04-29 14:50:00,11.84,11.96,11.79,11.79,170346.0,10.6468,10.7547,10.6018,10.6018,170346.0
2020-04-29 15:00:00,11.79,12.05,11.76,12.01,126501.0,10.6018,10.8356,10.5749,10.7997,126501.0
2020-04-29 15:10:00,12.01,12.06,11.94,11.99,135030.0,10.7997,10.8446,10.7367,10.7817,135030.0
2020-04-29 15:20:00,11.99,12.07,11.96,12.05,95352.0,10.7817,10.8536,10.7547,10.8356,95352.0
2020-04-29 15:30:00,12.06,12.19,12.05,12.19,141882.0,10.8446,10.9615,10.8356,10.9615,141882.0
2020-04-29 15:40:00,12.19,12.22,12.17,12.19,196525.0,10.9615,10.9885,10.9435,10.9615,196525.0
2020-04-29 15:50:00,12.19,12.3,12.17,12.2,350286.0,10.9615,11.0604,10.9435,10.9705,350286.0
2020-04-30 09:30:00,12.52,12.52,11.53,11.68,245379.0,11.3451,11.3451,10.448,10.584,245379.0
2020-04-30 09:40:00,11.69,12.33,11.69,12.16,206380.0,10.593,11.173,10.593,11.0189,206380.0
2020-04-30 09:50:00,12.17,12.57,12.16,12.36,208711.0,11.028,11.3905,11.0189,11.2002,208711.0
2020-04-30 10:00:00,12.36,12.46,12.17,12.23,258940.0,11.2002,11.2908,11.028,11.0824,258940.0
2020-04-30 10:10:00,12.23,12.55,12.22,12.48,140692.0,11.0824,11.3723,11.0733,11.3089,140692.0
2020-04-30 10:20:00,12.48,12.52,12.32,12.49,188816.0,11.3089,11.3451,11.1639,11.318,188816.0
2020-04-30 10:30:00,12.5,12.59,12.44,12.49,83491.0,11.327,11.4086,11.2727,11.318,83491.0
2020-04-30 10:40:00,12.48,12.48,12.35,12.4,132496.0,11.3089,11.3089,11.1911,11.2364,132496.0
2020-04-30 10:50:00,12.4,12.48,12.39,12.4,144306.0,11.2364,11.3089,11.2273,11.2364,144306.0
2020-04-30 11:00:00,12.4,12.5,12.33,12.39,120159.0,11.2364,11.327,11.173,11.2273,120159.0
2020-04-30 11:10:00,12.39,12.67,12.39,12.63,147545.0,11.2273,11.4811,11.2273,11.4448,147545.0
2020-04-30 11:20:00,12.62,12.67,12.52,12.6,120178.0,11.4358,11.4811,11.3451,11.4176,120178.0
2020-04-30 11:30:00,12.6,12.73,12.54,12.68,106986.0,11.4176,11.5354,11.3633,11.4901,106986.0
2020-04-30 11:40:00,12.68,12.68,12.6,12.64,66349.0,11.4901,11.4901,11.4176,11.4539,66349.0
2020-04-30 11:50:00,12.63,12.68,12.5,12.56,146606.0,11.4448,11.4901,11.327,11.3814,146606.0
2020-04-30 12:00:00,12.57,12.57,12.28,12.5,230838.0,11.3905,11.3905,11.1277,11.327,230838.0
2020-04-30 12:10:00,12.51,12.58,12.46,12.5,218832.0,11.3361,11.3995,11.2908,11.327,218832.0
2020-04-30 12:20:00,12.5,12.52,12.25,12.26,170850.0,11.327,11.3451,11.1005,11.1095,170850.0
2020-04-30 12:30:00,12.26,12.36,12.16,12.35,146659.0,11.1095,11.2002,11.0189,11.1911,146659.0
2020-04-30 12:40:00,12.36,12.42,12.31,12.39,120186.0,11.2002,11.2545,11.1548,11.2273,120186.0
2020-04-30 12:50:00,12.39,12.45,12.33,12.37,54181.0,11.2273,11.2817,11.173,11.2092,54181.0
2020-04-30 13:00:00,12.36,12.36,12.16,12.27,93543.0,11.2002,11.2002,11.0189,11.1186,93543.0
2020-04-30 13:10:00,12.27,12.36,12.26,12.35,44809.0,11.1186,11.2002,11.1095,11.1911,44809.0
2020-04-30 13:20:00,12.35,12.38,12.21,12.28,73093.0,11.1911,11.2183,11.0642,11.1277,73093.0
2020-04-30 13:30:00,12.28,12.4,12.22,12.39,67769.0,11.1277,11.2364,11.0733,11.2273,67769.0
2020-04-30 13:40:00,12.38,12.38,12.28,12.34,69026.0,11.2183,11.2183,11.1277,11.182,69026.0
2020-04-30 13:50:00,12.33,12.47,12.31,12.31,70095.0,11.173,11.2998,11.1548,11.1548,70095.0
2020-04-30 14:00:00,12.32,12.44,12.29,12.38,64527.0,11.1639,11.2727,11.1367,11.2183,64527.0
2020-04-30 14:10:00,12.39,12.48,12.38,12.43,57175.0,11.2273,11.3089,11.2183,11.2636,57175.0
2020-04-30 14:20:00,12.42,12.53,12.34,12.52,77718.0,11.2545,11.3542,11.182,11.3451,77718.0
2020-04-30 14:30:00,12.53,12.57,12.43,12.46,81183.0,11.3542,11.3905,11.2636,11.2908,81183.0
2020-04-30 14:40:00,12.45,12.57,12.45,12.51,70004.0,11.2817,11.3905,11.2817,11.3361,70004.0
2020-04-30 14:50:00,12.51,12.58,12.47,12.53,74435.0,11.3361,11.3995,11.2998,11.3542,74435.0
2020-04-30 15:00:00,12.54,12.56,12.45,12.5,95983.0,11.3633,11.3814,11.2817,11.327,95983.0
2020-04-30 15:10:00,12.5,12.55,12.41,12.42,98416.0,11.327,11.3723,11.2455,11.2545,98416.0
2020-04-30 15:20:00,12.42,12.48,12.39,12.47,108222.0,11.2545,11.3089,11.2273,11.2998,108222.0
2020-04-30 15:30:00,12.47,12.63,12.46,12.63,149622.0,11.2998,11.4448,11.2908,11.4448,149622.0
2020-04-30 15:40:00,12.63,12.69,12.55,12.67,216767.0,11.4448,11.4992,11.3723,11.4811,216767.0
2020-04-30 15:50:00,12.68,13.1,12.67,12.95,915040.0,11.4901,11.8707,11.4811,11.7348,915040.0
2020-05-01 09:30:00,12.5,12.71,12.3,12.65,221801.0,11.327,11.5173,11.1458,11.4629,221801.0
2020-05-01 09:40:00,12.63,12.64,12.16,12.28,126354.0,11.4448,11.4539,11.0189,11.1277,126354.0
2020-05-01 09:50:00,12.26,12.33,11.82,11.97,138322.0,11.1095,11.173,10.7108,10.8468,138322.0
2020-05-01 10:00:00,11.99,12.03,11.78,11.97,195528.0,10.8649,10.9011,10.6746,10.8468,195528.0
2020-05-01 10:10:00,11.94,11.94,11.65,11.73,160674.0,10.8196,10.8196,10.5568,10.6293,160674.0
2020-05-01 10:20:00,11.73,11.82,11.67,11.75,69850.0,10.6293,10.7108,10.5749,10.6474,69850.0
2020-05-01 10:30:00,11.76,11.93,11.67,11.92,82555.0,10.6565,10.8105,10.5749,10.8014,82555.0
2020-05-01 10:40:00,11.9,12.17,11.89,12.14,76611.0,10.7833,11.028,10.7743,11.0008,76611.0
2020-05-01 10:50:00,12.13,12.26,12.1,12.2,224857.0,10.9917,11.1095,10.9646,11.0552,224857.0
2020-05-01 11:00:00,12.19,12.38,12.15,12.33,131687.0,11.0461,11.2183,11.0099,11.173,131687.0
2020-05-01 11:10:00,12.32,12.37,12.26,12.31,100813.0,11.1639,11.2092,11.1095,11.1548,100813.0
2020-05-01 11:20:00,12.31,12.44,12.3,12.42,91945.0,11.1548,11.2727,11.1458,11.2545,91945.0
2020-05-01 11:30:00,12.42,12.45,12.2,12.24,112746.0,11.2545,11.2817,11.0552,11.0914,112746.0
2020-05-01 11:40:00,12.23,12.23,12.01,12.02,69613.0,11.0824,11.0824,10.883,10.8921,69613.0
2020-05-01 11:50:00,12.02,12.03,11.97,12.0,55558.0,10.8921,10.9011,10.8468,10.8739,55558.0
2020-05-01 12:00:00,12.0,12.09,11.98,12.01,105861.0,10.8739,10.9555,10.8558,10.883,105861.0
2020-05-01 12:10:00,12.01,12.23,12.0,12.14,109824.0,10.883,11.0824,10.8739,11.0008,109824.0
2020-05-01 12:20:00,12.15,12.17,11.95,11.95,135213.0,11.0099,11.028,10.8286,10.8286,135213.0
2020-05-01 12:30:00,11.92,12.0,11.81,11.96,145712.0,10.8014,10.8739,10.7018,10.8377,145712.0
2020-05-01 12:40:00,11.95,11.95,11.76,11.8,202704.0,10.8286,10.8286,10.6565,10.6927,202704.0
2020-05-01 12:50:00,11.8,11.83,11.73,11.79,61759.0,10.6927,10.7199,10.6293,10.6836,61759.0
2020-05-01 13:00:00,11.8,11.82,11.77,11.8,115630.0,10.6927,10.7108,10.6655,10.6927,115630.0
2020-05-01 13:10:00,11.8,11.82,11.74,11.78,41050.0,10.6927,10.7108,10.6383,10.6746,41050.0
2020-05-01 13:20:00,11.78,11.78,11.55,11.68,170537.0,10.6746,10.6746,10.4662,10.584,170537.0
2020-05-01 13:30:00,11.69,11.76,11.63,11.63,128617.0,10.593,10.6565,10.5387,10.5387,128617.0
2020-05-01 13:40:00,11.63,11.64,11.51,11.52,71012.0,10.5387,10.5477,10.4299,10.439,71012.0
2020-05-01 13:50:00,11.52,11.56,11.5,11.54,59367.0,10.439,10.4752,10.4209,10.4571,59367.0
2020-05-01 14:00:00,11.54,11.62,11.53,11.62,45010.0,10.4571,10.5296,10.448,10.5296,45010.0
2020-05-01 14:10:00,11.62,11.65,11.6,11.65,42382.0,10.5296,10.5568,10.5115,10.5568,42382.0
2020-05-01 14:20:00,11.65,11.71,11.58,11.71,87797.0,10.5568,10.6112,10.4934,10.6112,87797.0
2020-05-01 14:30:00,11.7,11.7,11.64,11.67,72643.0,10.6021,10.6021,10.5477,10.5749,72643.0
2020-05-01 14:40:00,11.67,11.74,11.65,11.68,72171.0,10.5749,10.6383,10.5568,10.584,72171.0
2020-05-01 14:50:00,11.68,11.68,11.6,11.63,68850.0,10.584,10.584,10.5115,10.5387,68850.0
2020-05-01 15:00:00,11.62,11.66,11.54,11.6,88911.0,10.5296,10.5658,10.4571,10.5115,88911.0
2020-05-01 15:10:00,11.6,11.62,11.51,11.54,86919.0,10.5115,10.5296,10.4299,10.4571,86919.0
2020-05-01 15:20:00,11.55,11.58,11.5,11.56,88154.0,10.4662,10.4934,10.4209,10.4752,88154.0
2020-05-01 15:30:00,11.55,11.61,11.52,11.61,76059.0,10.4662,10.5205,10.439,10.5205,76059.0
2020-05-01 15:40:00,11.61,11.69,11.6,11.68,193444.0,10.5205,10.593,10.5115,10.584,193444.0
2020-05-01 15:50:00,11.69,11.82,11.68,11.8,324904.0,10.593,10.7108,10.584,10.6927,324904.0
2020-05-04 09:30:00,11.04,11.5,11.01,11.42,246981.0,10.004,10.4209,9.9768,10.3484,246981.0
2020-05-04 09:40:00,11.4,11.86,11.35,11.8,114394.0,10.3302,10.7471,10.2849,10.6927,114394.0
2020-05-04 09:50:00,11.8,11.91,11.72,11.82,88511.0,10.6927,10.7924,10.6202,10.7108,88511.0
2020-05-04 10:00:00,11.83,12.24,11.8,12.05,137778.0,10.7199,11.0914,10.6927,10.9192,137778.0
2020-05-04 10:10:00,12.08,12.45,12.04,12.42,153494.0,10.9464,11.2817,10.9102,11.2545,153494.0
2020-05-04 10:20:00,12.41,12.42,12.0,12.11,47458.0,11.2455,11.2545,10.8739,10.9736,47458.0
2020-05-04 10:30:00,12.09,12.09,12.0,12.09,74591.0,10.9555,10.9555,10.8739,10.9555,74591.0
2020-05-04 10:40:00,12.1,12.2,11.97,12.13,117770.0,10.9646,11.0552,10.8468,10.9917,117770.0
2020-05-04 10:50:00,12.13,12.13,11.96,11.97,52025.0,10.9917,10.9917,10.8377,10.8468,52025.0
2020-05-04 11:00:00,11.98,11.99,11.83,11.9,70888.0,10.8558,10.8649,10.7199,10.7833,70888.0
2020-05-04 11:10:00,11.9,12.13,11.9,12.13,78891.0,10.7833,10.9917,10.7833,10.9917,78891.0
2020-05-04 11:20:00,12.14,12.14,11.87,11.92,182746.0,11.0008,11.0008,10.7561,10.8014,182746.0
2020-05-04 11:30:00,11.91,12.02,11.78,12.02,139607.0,10.7924,10.8921,10.6746,10.8921,139607.0
2020-05-04 11:40:00,12.02,12.02,11.83,11.88,181633.0,10.8921,10.8921,10.7199,10.7652,181633.0
2020-05-04 11:50:00,11.88,11.88,11.63,11.63,109033.0,10.7652,10.7652,10.5387,10.5387,109033.0
2020-05-04 12:00:00,11.64,11.71,11.61,11.67,62433.0,10.5477,10.6112,10.5205,10.5749,62433.0
2020-05-04 12:10:00,11.66,11.71,11.62,11.68,58760.0,10.5658,10.6112,10.5296,10.584,58760.0
2020-05-04 12:20:00,11.68,11.83,11.66,11.78,56835.0,10.584,10.7199,10.5658,10.6746,56835.0
2020-05-04 12:30:00,11.78,11.83,11.71,11.78,57029.0,10.6746,10.7199,10.6112,10.6746,57029.0
2020-05-04 12:40:00,11.79,11.81,11.76,11.76,51020.0,10.6836,10.7018,10.6565,10.6565,51020.0
2020-05-04 12:50:00,11.77,11.81,11.74,11.78,73636.0,10.6655,10.7018,10.6383,10.6746,73636.0
2020-05-04 13:00:00,11.78,11.79,11.74,11.78,45248.0,10.6746,10.6836,10.6383,10.6746,45248.0
2020-05-04 13:10:00,11.77,11.77,11.55,11.6,50002.0,10.6655,10.6655,10.4662,10.5115,50002.0
2020-05-04 13:20:00,11.6,11.66,11.59,11.66,133583.0,10.5115,10.5658,10.5024,10.5658,133583.0
2020-05-04 13:30:00,11.66,11.69,11.54,11.54,46305.0,10.5658,10.593,10.4571,10.4571,46305.0
2020-05-04 13:40:00,11.54,11.6,11.51,11.59,43854.0,10.4571,10.5115,10.4299,10.5024,43854.0
2020-05-04 13:50:00,11.59,11.6,11.5,11.5,47569.0,10.5024,10.5115,10.4209,10.4209,47569.0
2020-05-04 14:00:00,11.51,11.57,11.48,11.55,90872.0,10.4299,10.4843,10.4027,10.4662,90872.0
2020-05-04 14:10:00,11.55,11.65,11.52,11.64,80958.0,10.4662,10.5568,10.439,10.5477,80958.0
2020-05-04 14:20:00,11.63,11.68,11.59,11.62,86605.0,10.5387,10.584,10.5024,10.5296,86605.0
2020-05-04 14:30:00,11.62,11.66,11.54,11.55,73858.0,10.5296,10.5658,10.4571,10.4662,73858.0
2020-05-04 14:40:00,11.55,11.64,11.55,11.64,59565.0,10.4662,10.5477,10.4662,10.5477,59565.0
2020-05-04 14:50:00,11.64,11.79,11.64,11.79,73532.0,10.5477,10.6836,10.5477,10.6836,73532.0
2020-05-04 15:00:00,11.78,11.82,11.75,11.78,187447.0,10.6746,10.7108,10.6474,10.6746,187447.0
2020-05-04 15:10:00,11.79,11.85,11.78,11.83,99343.0,10.6836,10.738,10.6746,10.7199,99343.0
2020-05-04 15:20:00,11.83,11.89,11.81,11.83,143271.0,10.7199,10.7743,10.7018,10.7199,143271.0
2020-05-04 15:30:00,11.83,11.95,11.82,11.9,208183.0,10.7199,10.8286,10.7108,10.7833,208183.0
2020-05-04 15:40:00,11.9,11.95,11.89,11.89,118135.0,10.7833,10.8286,10.7743,10.7743,118135.0
2020-05-04 15:50:00,11.9,11.98,11.85,11.95,383151.0,10.7833,10.8558,10.738,10.8286,383151.0
2020-05-05 09:30:00,12.88,12.88,12.46,12.56,183772.0,11.6714,11.6714,11.2908,11.3814,183772.0
2020-05-05 09:40:00,12.55,12.69,12.33,12.33,160043.0,11.3723,11.4992,11.173,11.173,160043.0
2020-05-05 09:50:00,12.36,12.55,12.34,12.53,115006.0,11.2002,11.3723,11.182,11.3542,115006.0
2020-05-05 10:00:00,12.51,12.75,12.49,12.63,159866.0,11.3361,11.5536,11.318,11.4448,159866.0
2020-05-05 10:10:00,12.64,12.69,12.49,12.54,164377.0,11.4539,11.4992,11.318,11.3633,164377.0
2020-05-05 10:20:00,12.54,12.62,12.26,12.36,268816.0,11.3633,11.4358,11.1095,11.2002,268816.0
2020-05-05 10:30:00,12.35,12.48,12.3,12.48,157624.0,11.1911,11.3089,11.1458,11.3089,157624.0
2020-05-05 10:40:00,12.48,12.57,12.18,12.19,161785.0,11.3089,11.3905,11.037,11.0461,161785.0
2020-05-05 10:50:00,12.2,12.39,12.17,12.33,112156.0,11.0552,11.2273,11.028,11.173,112156.0
2020-05-05 11:00:00,12.32,12.64,12.32,12.57,108331.0,11.1639,11.4539,11.1639,11.3905,108331.0
2020-05-05 11:10:00,12.57,12.59,12.38,12.42,74371.0,11.3905,11.4086,11.2183,11.2545,74371.0
2020-05-05 11:20:00,12.41,12.53,12.39,12.53,78078.0,11.2455,11.3542,11.2273,11.3542,78078.0
2020-05-05 11:30:00,12.53,12.59,12.48,12.52,81939.0,11.3542,11.4086,11.3089,11.3451,81939.0
2020-05-05 11:40:00,12.52,12.59,12.49,12.52,49361.0,11.3451,11.4086,11.318,11.3451,49361.0
2020-05-05 11:50:00,12.52,12.52,12.41,12.46,53898.0,11.3451,11.3451,11.2455,11.2908,53898.0
2020-05-05 12:00:00,12.45,12.49,12.36,12.43,43638.0,11.2817,11.318,11.2002,11.2636,43638.0
2020-05-05 12:10:00,12.42,12.53,12.41,12.53,95135.0,11.2545,11.3542,11.2455,11.3542,95135.0
2020-05-05 12:20:00,12.53,12.71,12.52,12.65,113423.0,11.3542,11.5173,11.3451,11.4629,113423.0
2020-05-05 12:30:00,12.65,12.73,12.6,12.61,52404.0,11.4629,11.5354,11.4176,11.4267,52404.0
2020-05-05 12:40:00,12.62,12.62,12.55,12.55,37909.0,11.4358,11.4358,11.3723,11.3723,37909.0
2020-05-05 12:50:00,12.56,12.59,12.51,12.54,82135.0,11.3814,11.4086,11.3361,11.3633,82135.0
2020-05-05 13:00:00,12.54,12.59,12.45,12.55,31469.0,11.3633,11.4086,11.2817,11.3723,31469.0
2020-05-05 13:10:00,12.54,12.56,12.48,12.51,31256.0,11.3633,11.3814,11.3089,11.3361,31256.0
2020-05-05 13:20:00,12.51,12.54,12.45,12.48,32550.0,11.3361,11.3633,11.2817,11.3089,32550.0
2020-05-05 13:30:00,12.5,12.53,12.41,12.41,47394.0,11.327,11.3542,11.2455,11.2455,47394.0
2020-05-05 13:40:00,12.42,12.47,12.41,12.43,27386.0,11.2545,11.2998,11.2455,11.2636,27386.0
2020-05-05 13:50:00,12.43,12.58,12.43,12.51,51629.0,11.2636,11.3995,11.2636,11.3361,51629.0
2020-05-05 14:00:00,12.51,12.57,12.47,12.53,26467.0,11.3361,11.3905,11.2998,11.3542,26467.0
2020-05-05 14:10:00,12.53,12.55,12.46,12.46,36071.0,11.3542,11.3723,11.2908,11.2908,36071.0
2020-05-05 14:20:00,12.45,12.54,12.43,12.48,40170.0,11.2817,11.3633,11.2636,11.3089,40170.0
2020-05-05 14:30:00,12.48,12.51,12.4,12.46,112041.0,11.3089,11.3361,11.2364,11.2908,112041.0
2020-05-05 14:40:00,12.45,12.48,12.41,12.43,34357.0,11.2817,11.3089,11.2455,11.2636,34357.0
2020-05-05 14:50:00,12.44,12.44,12.37,12.39,71424.0,11.2727,11.2727,11.2092,11.2273,71424.0
2020-05-05 15:00:00,12.4,12.44,12.37,12.42,38788.0,11.2364,11.2727,11.2092,11.2545,38788.0
2020-05-05 15:10:00,12.41,12.46,12.31,12.32,63046.0,11.2455,11.2908,11.1548,11.1639,63046.0
2020-05-05 15:20:00,12.33,12.43,12.32,12.36,69990.0,11.173,11.2636,11.1639,11.2002,69990.0
2020-05-05 15:30:00,12.36,12.38,12.3,12.35,132186.0,11.2002,11.2183,11.1458,11.1911,132186.0
2020-05-05 15:40:00,12.35,12.4,12.3,12.38,133596.0,11.1911,11.2364,11.1458,11.2183,133596.0
2020-05-05 15:50:00,12.4,12.59,12.38,12.45,337097.0,11.2364,11.4086,11.2183,11.2817,337097.0
2020-05-06 09:30:00,12.31,12.68,12.31,12.54,86711.0,11.1548,11.4901,11.1548,11.3633,86711.0
2020-05-06 09:40:00,12.56,12.59,12.26,12.33,99131.0,11.3814,11.4086,11.1095,11.173,99131.0
2020-05-06 09:50:00,12.38,12.38,11.88,11.98,102036.0,11.2183,11.2183,10.7652,10.8558,102036.0
2020-05-06 10:00:00,11.96,12.04,11.85,11.95,79985.0,10.8377,10.9102,10.738,10.8286,79985.0
2020-05-06 10:10:00,11.95,12.01,11.82,12.01,52277.0,10.8286,10.883,10.7108,10.883,52277.0
2020-05-06 10:20:00,11.99,12.16,11.99,12.09,60022.0,10.8649,11.0189,10.8649,10.9555,60022.0
2020-05-06 10:30:00,12.1,12.3,12.1,12.11,78665.0,10.9646,11.1458,10.9646,10.9736,78665.0
2020-05-06 10:40:00,12.1,12.21,11.95,11.99,42116.0,10.9646,11.0642,10.8286,10.8649,42116.0
2020-05-06 10:50:00,12.0,12.03,11.86,11.99,44440.0,10.8739,10.9011,10.7471,10.8649,44440.0
2020-05-06 11:00:00,11.99,12.08,11.97,12.03,38847.0,10.8649,10.9464,10.8468,10.9011,38847.0
2020-05-06 11:10:00,12.01,12.04,11.88,11.92,58136.0,10.883,10.9102,10.7652,10.8014,58136.0
2020-05-06 11:20:00,11.93,11.93,11.83,11.91,53815.0,10.8105,10.8105,10.7199,10.7924,53815.0
2020-05-06 11:30:00,11.92,11.96,11.86,11.93,37470.0,10.8014,10.8377,10.7471,10.8105,37470.0
2020-05-06 11:40:00,11.93,11.99,11.84,11.86,36410.0,10.8105,10.8649,10.729,10.7471,36410.0
2020-05-06 11:50:00,11.85,11.85,11.76,11.85,53215.0,10.738,10.738,10.6565,10.738,53215.0
2020-05-06 12:00:00,11.84,11.89,11.81,11.87,29015.0,10.729,10.7743,10.7018,10.7561,29015.0
2020-05-06 12:10:00,11.88,11.99,11.88,11.98,27378.0,10.7652,10.8649,10.7652,10.8558,27378.0
2020-05-06 12:20:00,11.98,12.12,11.95,12.09,33373.0,10.8558,10.9827,10.8286,10.9555,33373.0
2020-05-06 12:30:00,12.11,12.11,12.04,12.05,24302.0,10.9736,10.9736,10.9102,10.9192,24302.0
2020-05-06 12:40:00,12.04,12.1,12.04,12.1,23001.0,10.9102,10.9646,10.9102,10.9646,23001.0
2020-05-06 12:50:00,12.11,12.17,12.1,12.11,28188.0,10.9736,11.028,10.9646,10.9736,28188.0
2020-05-06 13:00:00,12.12,12.16,12.08,12.12,17953.0,10.9827,11.0189,10.9464,10.9827,17953.0
2020-05-06 13:10:00,12.11,12.14,12.05,12.1,15017.0,10.9736,11.0008,10.9192,10.9646,15017.0
2020-05-06 13:20:00,12.11,12.14,12.06,12.12,16156.0,10.9736,11.0008,10.9283,10.9827,16156.0
2020-05-06 13:30:00,12.12,12.13,12.04,12.11,24376.0,10.9827,10.9917,10.9102,10.9736,24376.0
2020-05-06 13:40:00,12.1,12.16,12.06,12.12,52183.0,10.9646,11.0189,10.9283,10.9827,52183.0
2020-05-06 13:50:00,12.12,12.2,12.11,12.19,29096.0,10.9827,11.0552,10.9736,11.0461,29096.0
2020-05-06 14:00:00,12.18,12.18,12.04,12.09,70861.0,11.037,11.037,10.9102,10.9555,70861.0
2020-05-06 14:10:00,12.09,12.11,12.04,12.07,40128.0,10.9555,10.9736,10.9102,10.9374,40128.0
2020-05-06 14:20:00,12.06,12.1,12.04,12.05,56519.0,10.9283,10.9646,10.9102,10.9192,56519.0
2020-05-06 14:30:00,12.04,12.07,12.03,12.05,31819.0,10.9102,10.9374,10.9011,10.9192,31819.0
2020-05-06 14:40:00,12.04,12.18,12.03,12.13,73800.0,10.9102,11.037,10.9011,10.9917,73800.0
2020-05-06 14:50:00,12.13,12.16,12.07,12.07,57120.0,10.9917,11.0189,10.9374,10.9374,57120.0
2020-05-06 15:00:00,12.08,12.11,12.05,12.08,77633.0,10.9464,10.9736,10.9192,10.9464,77633.0
2020-05-06 15:10:00,12.07,12.1,12.05,12.08,68268.0,10.9374,10.9646,10.9192,10.9464,68268.0
2020-05-06 15:20:00,12.08,12.09,11.99,12.01,152300.0,10.9464,10.9555,10.8649,10.883,152300.0
2020-05-06 15:30:00,12.01,12.01,11.77,11.77,150462.0,10.883,10.883,10.6655,10.6655,150462.0
2020-05-06 15:40:00,11.77,11.8,11.65,11.67,294950.0,10.6655,10.6927,10.5568,10.5749,294950.0
2020-05-06 15:50:00,11.65,11.78,11.6,11.62,611337.0,10.5568,10.6746,10.5115,10.5296,611337.0
2020-05-07 09:30:00,12.43,13.25,12.09,13.11,446920.0,11.2636,12.0066,10.9555,11.8798,446920.0
2020-05-07 09:40:00,13.12,13.4,12.8,13.37,440607.0,11.8888,12.1426,11.5989,12.1154,440607.0
2020-05-07 09:50:00,13.37,13.38,13.07,13.16,221082.0,12.1154,12.1244,11.8435,11.9251,221082.0
2020-05-07 10:00:00,13.16,13.17,12.86,13.16,304591.0,11.9251,11.9341,11.6532,11.9251,304591.0
2020-05-07 10:10:00,13.17,13.27,13.0,13.09,114479.0,11.9341,12.0248,11.7801,11.8617,114479.0
2020-05-07 10:20:00,13.08,13.29,12.98,13.28,267499.0,11.8526,12.0429,11.762,12.0338,267499.0
2020-05-07 10:30:00,13.27,13.33,13.2,13.24,129157.0,12.0248,12.0791,11.9613,11.9976,129157.0
2020-05-07 10:40:00,13.25,13.35,13.24,13.3,127147.0,12.0066,12.0973,11.9976,12.0519,127147.0
2020-05-07 10:50:00,13.29,13.49,13.29,13.37,199414.0,12.0429,12.2241,12.0429,12.1154,199414.0
2020-05-07 11:00:00,13.4,13.48,13.32,13.32,100583.0,12.1426,12.2151,12.0701,12.0701,100583.0
2020-05-07 11:10:00,13.33,13.45,13.31,13.45,158852.0,12.0791,12.1879,12.061,12.1879,158852.0
2020-05-07 11:20:00,13.44,13.62,13.38,13.61,120365.0,12.1788,12.3419,12.1244,12.3329,120365.0
2020-05-07 11:30:00,13.61,13.74,13.55,13.62,204309.0,12.3329,12.4507,12.2785,12.3419,204309.0
2020-05-07 11:40:00,13.63,13.73,13.6,13.66,110134.0,12.351,12.4416,12.3238,12.3782,110134.0
2020-05-07 11:50:00,13.66,13.87,13.63,13.83,78106.0,12.3782,12.5685,12.351,12.5322,78106.0
2020-05-07 12:00:00,13.83,13.9,13.61,13.63,105713.0,12.5322,12.5956,12.3329,12.351,105713.0
2020-05-07 12:10:00,13.62,13.76,13.57,13.7,184050.0,12.3419,12.4688,12.2966,12.4144,184050.0
2020-05-07 12:20:00,13.7,13.9,13.69,13.9,82684.0,12.4144,12.5956,12.4054,12.5956,82684.0
2020-05-07 12:30:00,13.91,13.94,13.77,13.77,66134.0,12.6047,12.6319,12.4778,12.4778,66134.0
2020-05-07 12:40:00,13.77,13.78,13.54,13.55,60277.0,12.4778,12.4869,12.2694,12.2785,60277.0
2020-05-07 12:50:00,13.54,13.71,13.54,13.67,62696.0,12.2694,12.4235,12.2694,12.3872,62696.0
2020-05-07 13:00:00,13.67,13.77,13.54,13.74,90047.0,12.3872,12.4778,12.2694,12.4507,90047.0
2020-05-07 13:10:00,13.73,13.78,13.65,13.76,152292.0,12.4416,12.4869,12.3691,12.4688,152292.0
2020-05-07 13:20:00,13.77,13.81,13.62,13.66,47718.0,12.4778,12.5141,12.3419,12.3782,47718.0
2020-05-07 13:30:00,13.66,13.75,13.65,13.72,49725.0,12.3782,12.4597,12.3691,12.4325,49725.0
2020-05-07 13:40:00,13.72,13.75,13.48,13.48,97349.0,12.4325,12.4597,12.2151,12.2151,97349.0
2020-05-07 13:50:00,13.5,13.54,13.39,13.47,103328.0,12.2332,12.2694,12.1335,12.206,103328.0
2020-05-07 14:00:00,13.47,13.55,13.41,13.53,78907.0,12.206,12.2785,12.1516,12.2604,78907.0
2020-05-07 14:10:00,13.54,13.54,13.43,13.51,73251.0,12.2694,12.2694,12.1698,12.2422,73251.0
2020-05-07 14:20:00,13.53,13.54,13.34,13.41,81042.0,12.2604,12.2694,12.0882,12.1516,81042.0
2020-05-07 14:30:00,13.4,13.5,13.22,13.31,127017.0,12.1426,12.2332,11.9795,12.061,127017.0
2020-05-07 14:40:00,13.32,13.39,13.26,13.39,98474.0,12.0701,12.1335,12.0157,12.1335,98474.0
2020-05-07 14:50:00,13.39,13.42,13.32,13.35,75894.0,12.1335,12.1607,12.0701,12.0973,75894.0
2020-05-07 15:00:00,13.35,13.36,13.24,13.26,80583.0,12.0973,12.1063,11.9976,12.0157,80583.0
2020-05-07 15:10:00,13.27,13.43,13.26,13.43,79926.0,12.0248,12.1698,12.0157,12.1698,79926.0
2020-05-07 15:20:00,13.43,13.45,13.33,13.41,94579.0,12.1698,12.1879,12.0791,12.1516,94579.0
2020-05-07 15:30:00,13.41,13.44,13.3,13.33,120336.0,12.1516,12.1788,12.0519,12.0791,120336.0
2020-05-07 15:40:00,13.32,13.42,13.31,13.37,124249.0,12.0701,12.1607,12.061,12.1154,124249.0
2020-05-07 15:50:00,13.37,13.48,13.37,13.41,360914.0,12.1154,12.2151,12.1154,12.1516,360914.0
2020-05-08 09:30:00,13.81,14.1,13.55,13.61,328502.0,12.5141,12.7769,12.2785,12.3329,328502.0
2020-05-08 09:40:00,13.59,13.8,13.52,13.65,162295.0,12.3147,12.505,12.2513,12.3691,162295.0
2020-05-08 09:50:00,13.66,13.8,13.64,13.69,136792.0,12.3782,12.505,12.36,12.4054,136792.0
2020-05-08 10:00:00,13.69,13.75,13.58,13.7,247080.0,12.4054,12.4597,12.3057,12.4144,247080.0
2020-05-08 10:10:00,13.71,13.81,13.65,13.66,148810.0,12.4235,12.5141,12.3691,12.3782,148810.0
2020-05-08 10:20:00,13.66,13.74,13.48,13.49,146593.0,12.3782,12.4507,12.2151,12.2241,146593.0
2020-05-08 10:30:00,13.49,13.59,13.47,13.47,94349.0,12.2241,12.3147,12.206,12.206,94349.0
2020-05-08 10:40:00,13.48,13.49,13.33,13.44,139409.0,12.2151,12.2241,12.0791,12.1788,139409.0
2020-05-08 10:50:00,13.43,13.58,13.37,13.56,81454.0,12.1698,12.3057,12.1154,12.2876,81454.0
2020-05-08 11:00:00,13.56,13.61,13.47,13.54,63421.0,12.2876,12.3329,12.206,12.2694,63421.0
2020-05-08 11:10:00,13.54,13.6,13.49,13.6,96413.0,12.2694,12.3238,12.2241,12.3238,96413.0
2020-05-08 11:20:00,13.61,13.72,13.58,13.71,103717.0,12.3329,12.4325,12.3057,12.4235,103717.0
2020-05-08 11:30:00,13.72,13.77,13.67,13.74,209957.0,12.4325,12.4778,12.3872,12.4507,209957.0
2020-05-08 11:40:00,13.73,13.77,13.69,13.74,75177.0,12.4416,12.4778,12.4054,12.4507,75177.0
2020-05-08 11:50:00,13.74,13.8,13.73,13.79,105808.0,12.4507,12.505,12.4416,12.496,105808.0
2020-05-08 12:00:00,13.78,13.8,13.64,13.67,66314.0,12.4869,12.505,12.36,12.3872,66314.0
2020-05-08 12:10:00,13.67,13.72,13.62,13.66,64778.0,12.3872,12.4325,12.3419,12.3782,64778.0
2020-05-08 12:20:00,13.66,13.67,13.57,13.66,53968.0,12.3782,12.3872,12.2966,12.3782,53968.0
2020-05-08 12:30:00,13.66,13.71,13.64,13.69,50874.0,12.3782,12.4235,12.36,12.4054,50874.0
2020-05-08 12:40:00,13.69,13.69,13.57,13.59,72139.0,12.4054,12.4054,12.2966,12.3147,72139.0
2020-05-08 12:50:00,13.6,13.66,13.6,13.63,52732.0,12.3238,12.3782,12.3238,12.351,52732.0
2020-05-08 13:00:00,13.63,13.68,13.59,13.63,53752.0,12.351,12.3963,12.3147,12.351,53752.0
2020-05-08 13:10:00,13.63,13.68,13.59,13.62,43505.0,12.351,12.3963,12.3147,12.3419,43505.0
2020-05-08 13:20:00,13.61,13.64,13.55,13.58,40784.0,12.3329,12.36,12.2785,12.3057,40784.0
2020-05-08 13:30:00,13.58,13.63,13.56,13.62,60895.0,12.3057,12.351,12.2876,12.3419,60895.0
2020-05-08 13:40:00,13.61,13.65,13.57,13.64,46239.0,12.3329,12.3691,12.2966,12.36,46239.0
2020-05-08 13:50:00,13.65,13.69,13.64,13.69,41951.0,12.3691,12.4054,12.36,12.4054,41951.0
2020-05-08 14:00:00,13.69,13.7,13.64,13.7,43478.0,12.4054,12.4144,12.36,12.4144,43478.0
2020-05-08 14:10:00,13.69,13.78,13.68,13.71,65171.0,12.4054,12.4869,12.3963,12.4235,65171.0
2020-05-08 14:20:00,13.71,13.73,13.62,13.67,48913.0,12.4235,12.4416,12.3419,12.3872,48913.0
2020-05-08 14:30:00,13.67,13.72,13.58,13.63,62702.0,12.3872,12.4325,12.3057,12.351,62702.0
2020-05-08 14:40:00,13.63,13.71,13.62,13.7,51194.0,12.351,12.4235,12.3419,12.4144,51194.0
2020-05-08 14:50:00,13.7,13.81,13.68,13.81,109812.0,12.4144,12.5141,12.3963,12.5141,109812.0
2020-05-08 15:00:00,13.81,13.85,13.73,13.75,109037.0,12.5141,12.5503,12.4416,12.4597,109037.0
2020-05-08 15:10:00,13.75,13.77,13.69,13.73,95299.0,12.4597,12.4778,12.4054,12.4416,95299.0
2020-05-08 15:20:00,13.73,13.77,13.69,13.71,82777.0,12.4416,12.4778,12.4054,12.4235,82777.0
2020-05-08 15:30:00,13.71,13.86,13.71,13.82,182694.0,12.4235,12.5594,12.4235,12.5232,182694.0
2020-05-08 15:40:00,13.82,13.88,13.8,13.83,205231.0,12.5232,12.5775,12.505,12.5322,205231.0
2020-05-08 15:50:00,13.84,13.89,13.77,13.8,370502.0,12.5413,12.5866,12.4778,12.505,370502.0
2020-05-11 09:30:00,13.66,13.73,13.2,13.21,218610.0,12.3782,12.4416,11.9613,11.9704,218610.0
2020-05-11 09:40:00,13.22,13.48,13.18,13.35,156315.0,11.9795,12.2151,11.9432,12.0973,156315.0
2020-05-11 09:50:00,13.35,13.46,13.33,13.41,132545.0,12.0973,12.1969,12.0791,12.1516,132545.0
2020-05-11 10:00:00,13.42,13.52,13.38,13.41,148367.0,12.1607,12.2513,12.1244,12.1516,148367.0
2020-05-11 10:10:00,13.42,13.47,13.14,13.18,146828.0,12.1607,12.206,11.907,11.9432,146828.0
2020-05-11 10:20:00,13.18,13.26,13.17,13.22,102279.0,11.9432,12.0157,11.9341,11.9795,102279.0
2020-05-11 10:30:00,13.23,13.38,13.14,13.29,98528.0,11.9885,12.1244,11.907,12.0429,98528.0
2020-05-11 10:40:00,13.29,13.34,13.22,13.28,104626.0,12.0429,12.0882,11.9795,12.0338,104626.0
2020-05-11 10:50:00,13.27,13.28,13.16,13.22,152432.0,12.0248,12.0338,11.9251,11.9795,152432.0
2020-05-11 11:00:00,13.21,13.44,13.16,13.42,280832.0,11.9704,12.1788,11.9251,12.1607,280832.0
2020-05-11 11:10:00,13.42,13.61,13.41,13.55,173936.0,12.1607,12.3329,12.1516,12.2785,173936.0
2020-05-11 11:20:00,13.55,13.55,13.45,13.48,94665.0,12.2785,12.2785,12.1879,12.2151,94665.0
2020-05-11 11:30:00,13.49,13.6,13.48,13.6,74795.0,12.2241,12.3238,12.2151,12.3238,74795.0
2020-05-11 11:40:00,13.6,13.72,13.56,13.72,95328.0,12.3238,12.4325,12.2876,12.4325,95328.0
2020-05-11 11:50:00,13.72,13.77,13.57,13.62,137822.0,12.4325,12.4778,12.2966,12.3419,137822.0
2020-05-11 12:00:00,13.62,13.66,13.6,13.65,65379.0,12.3419,12.3782,12.3238,12.3691,65379.0
2020-05-11 12:10:00,13.64,13.72,13.58,13.71,70977.0,12.36,12.4325,12.3057,12.4235,70977.0
2020-05-11 12:20:00,13.71,13.8,13.71,13.74,100125.0,12.4235,12.505,12.4235,12.4507,100125.0
2020-05-11 12:30:00,13.75,13.79,13.7,13.78,60800.0,12.4597,12.496,12.4144,12.4869,60800.0
2020-05-11 12:40:00,13.78,13.78,13.66,13.66,56153.0,12.4869,12.4869,12.3782,12.3782,56153.0
2020-05-11 12:50:00,13.67,13.78,13.65,13.73,64358.0,12.3872,12.4869,12.3691,12.4416,64358.0
2020-05-11 13:00:00,13.73,13.77,13.7,13.77,54241.0,12.4416,12.4778,12.4144,12.4778,54241.0
2020-05-11 13:10:00,13.76,13.78,13.65,13.66,46737.0,12.4688,12.4869,12.3691,12.3782,46737.0
2020-05-11 13:20:00,13.66,13.7,13.63,13.65,87928.0,12.3782,12.4144,12.351,12.3691,87928.0
2020-05-11 13:30:00,13.65,13.67,13.58,13.64,80553.0,12.3691,12.3872,12.3057,12.36,80553.0
2020-05-11 13:40:00,13.65,13.67,13.57,13.62,48063.0,12.3691,12.3872,12.2966,12.3419,48063.0
2020-05-11 13:50:00,13.62,13.66,13.57,13.58,52784.0,12.3419,12.3782,12.2966,12.3057,52784.0
2020-05-11 14:00:00,13.57,13.62,13.53,13.57,74486.0,12.2966,12.3419,12.2604,12.2966,74486.0
2020-05-11 14:10:00,13.57,13.57,13.5,13.54,58943.0,12.2966,12.2966,12.2332,12.2694,58943.0
2020-05-11 14:20:00,13.55,13.63,13.53,13.58,92839.0,12.2785,12.351,12.2604,12.3057,92839.0
2020-05-11 14:30:00,13.59,13.61,13.5,13.57,62968.0,12.3147,12.3329,12.2332,12.2966,62968.0
2020-05-11 14:40:00,13.57,13.57,13.52,13.52,50418.0,12.2966,12.2966,12.2513,12.2513,50418.0
2020-05-11 14:50:00,13.53,13.53,13.32,13.34,82797.0,12.2604,12.2604,12.0701,12.0882,82797.0
2020-05-11 15:00:00,13.34,13.4,13.3,13.31,88566.0,12.0882,12.1426,12.0519,12.061,88566.0
2020-05-11 15:10:00,13.31,13.44,13.3,13.41,77096.0,12.061,12.1788,12.0519,12.1516,77096.0
2020-05-11 15:20:00,13.42,13.45,13.36,13.42,109798.0,12.1607,12.1879,12.1063,12.1607,109798.0
2020-05-11 15:30:00,13.41,13.42,13.35,13.37,151255.0,12.1516,12.1607,12.0973,12.1154,151255.0
2020-05-11 15:40:00,13.37,13.54,13.36,13.5,365560.0,12.1154,12.2694,12.1063,12.2332,365560.0
2020-05-11 15:50:00,13.49,13.5,13.36,13.38,362497.0,12.2241,12.2332,12.1063,12.1244,362497.0
2020-05-12 09:30:00,13.58,14.0,13.48,13.96,147229.0,12.3057,12.6863,12.2151,12.65,147229.0
2020-05-12 09:40:00,13.97,14.13,13.86,13.92,166297.0,12.6591,12.8041,12.5594,12.6138,166297.0
2020-05-12 09:50:00,13.94,14.1,13.91,14.03,126567.0,12.6319,12.7769,12.6047,12.7134,126567.0
2020-05-12 10:00:00,14.04,14.27,13.93,14.26,217007.0,12.7225,12.9309,12.6228,12.9219,217007.0
2020-05-12 10:10:00,14.28,14.5,14.23,14.38,291943.0,12.94,13.1393,12.8947,13.0306,291943.0
2020-05-12 10:20:00,14.37,14.43,14.25,14.39,140963.0,13.0215,13.0759,12.9128,13.0397,140963.0
2020-05-12 10:30:00,14.38,14.58,14.38,14.55,164721.0,13.0306,13.2118,13.0306,13.1847,164721.0
2020-05-12 10:40:00,14.55,14.64,14.46,14.55,117469.0,13.1847,13.2662,13.1031,13.1847,117469.0
2020-05-12 10:50:00,14.55,14.8,14.53,14.78,208444.0,13.1847,13.4112,13.1665,13.3931,208444.0
2020-05-12 11:00:00,14.77,14.97,14.76,14.96,178089.0,13.384,13.5652,13.3749,13.5562,178089.0
2020-05-12 11:10:00,14.95,15.04,14.82,14.98,152239.0,13.5471,13.6287,13.4293,13.5743,152239.0
2020-05-12 11:20:00,14.99,15.1,14.86,14.97,220488.0,13.5834,13.683,13.4656,13.5652,220488.0
2020-05-12 11:30:00,14.97,15.03,14.83,14.96,142863.0,13.5652,13.6196,13.4384,13.5562,142863.0
2020-05-12 11:40:00,14.96,15.13,14.94,15.11,104271.0,13.5562,13.7102,13.5381,13.6921,104271.0
2020-05-12 11:50:00,15.11,15.18,15.08,15.12,89518.0,13.6921,13.7555,13.6649,13.7012,89518.0
2020-05-12 12:00:00,15.12,15.18,15.05,15.12,87749.0,13.7012,13.7555,13.6377,13.7012,87749.0
2020-05-12 12:10:00,15.12,15.15,14.97,15.03,136010.0,13.7012,13.7283,13.5652,13.6196,136010.0
2020-05-12 12:20:00,15.03,15.16,14.99,15.1,87515.0,13.6196,13.7374,13.5834,13.683,87515.0
2020-05-12 12:30:00,15.1,15.17,15.06,15.17,43905.0,13.683,13.7465,13.6468,13.7465,43905.0
2020-05-12 12:40:00,15.18,15.18,15.12,15.13,59711.0,13.7555,13.7555,13.7012,13.7102,59711.0
2020-05-12 12:50:00,15.13,15.15,15.07,15.11,46967.0,13.7102,13.7283,13.6559,13.6921,46967.0
2020-05-12 13:00:00,15.11,15.11,14.98,15.06,52515.0,13.6921,13.6921,13.5743,13.6468,52515.0
2020-05-12 13:10:00,15.05,15.05,14.82,14.87,108623.0,13.6377,13.6377,13.4293,13.4746,108623.0
2020-05-12 13:20:00,14.87,14.9,14.72,14.75,110615.0,13.4746,13.5018,13.3387,13.3659,110615.0
2020-05-12 13:30:00,14.74,14.84,14.74,14.81,69456.0,13.3568,13.4474,13.3568,13.4203,69456.0
2020-05-12 13:40:00,14.8,14.85,14.74,14.81,50935.0,13.4112,13.4565,13.3568,13.4203,50935.0
2020-05-12 13:50:00,14.81,14.96,14.8,14.95,101305.0,13.4203,13.5562,13.4112,13.5471,101305.0
2020-05-12 14:00:00,14.96,14.97,14.91,14.95,38861.0,13.5562,13.5652,13.5109,13.5471,38861.0
2020-05-12 14:10:00,14.94,14.95,14.84,14.85,53091.0,13.5381,13.5471,13.4474,13.4565,53091.0
2020-05-12 14:20:00,14.86,14.91,14.82,14.84,43304.0,13.4656,13.5109,13.4293,13.4474,43304.0
2020-05-12 14:30:00,14.85,14.96,14.82,14.95,40592.0,13.4565,13.5562,13.4293,13.5471,40592.0
2020-05-12 14:40:00,14.96,14.98,14.86,14.94,61262.0,13.5562,13.5743,13.4656,13.5381,61262.0
2020-05-12 14:50:00,14.96,15.12,14.94,15.08,80702.0,13.5562,13.7012,13.5381,13.6649,80702.0
2020-05-12 15:00:00,15.07,15.22,15.07,15.21,92404.0,13.6559,13.7918,13.6559,13.7827,92404.0
2020-05-12 15:10:00,15.22,15.23,15.12,15.16,99860.0,13.7918,13.8008,13.7012,13.7374,99860.0
2020-05-12 15:20:00,15.15,15.16,14.96,14.96,190426.0,13.7283,13.7374,13.5562,13.5562,190426.0
2020-05-12 15:30:00,14.97,14.99,14.61,14.65,260142.0,13.5652,13.5834,13.239,13.2753,260142.0
2020-05-12 15:40:00,14.65,14.65,14.39,14.4,279974.0,13.2753,13.2753,13.0397,13.0487,279974.0
2020-05-12 15:50:00,14.4,14.55,14.38,14.42,818161.0,13.0487,13.1847,13.0306,13.0669,818161.0
2020-05-13 09:30:00,14.12,14.27,13.61,13.99,357362.0,12.795,12.9309,12.3329,12.6772,357362.0
2020-05-13 09:40:00,13.98,14.55,13.96,14.44,203566.0,12.6681,13.1847,12.65,13.085,203566.0
2020-05-13 09:50:00,14.45,14.45,14.06,14.2,105339.0,13.094,13.094,12.7406,12.8675,105339.0
2020-05-13 10:00:00,14.19,14.27,14.05,14.05,107127.0,12.8584,12.9309,12.7316,12.7316,107127.0
2020-05-13 10:10:00,14.05,14.11,13.98,14.05,173645.0,12.7316,12.7859,12.6681,12.7316,173645.0
2020-05-13 10:20:00,14.04,14.09,13.93,14.08,158705.0,12.7225,12.7678,12.6228,12.7588,158705.0
2020-05-13 10:30:00,14.08,14.3,14.08,14.15,186813.0,12.7588,12.9581,12.7588,12.8222,186813.0
2020-05-13 10:40:00,14.15,14.21,13.98,13.99,129585.0,12.8222,12.8766,12.6681,12.6772,129585.0
2020-05-13 10:50:00,14.0,14.07,13.94,13.99,131109.0,12.6863,12.7497,12.6319,12.6772,131109.0
2020-05-13 11:00:00,13.99,14.01,13.72,13.72,231631.0,12.6772,12.6953,12.4325,12.4325,231631.0
2020-05-13 11:10:00,13.72,13.9,13.68,13.81,209011.0,12.4325,12.5956,12.3963,12.5141,209011.0
2020-05-13 11:20:00,13.81,13.86,13.64,13.71,185024.0,12.5141,12.5594,12.36,12.4235,185024.0
2020-05-13 11:30:00,13.71,13.75,13.62,13.7,344086.0,12.4235,12.4597,12.3419,12.4144,344086.0
2020-05-13 11:40:00,13.7,13.86,13.7,13.72,197091.0,12.4144,12.5594,12.4144,12.4325,197091.0
2020-05-13 11:50:00,13.73,13.73,13.59,13.67,84213.0,12.4416,12.4416,12.3147,12.3872,84213.0
2020-05-13 12:00:00,13.67,13.75,13.52,13.53,123123.0,12.3872,12.4597,12.2513,12.2604,123123.0
2020-05-13 12:10:00,13.53,13.59,13.48,13.5,100803.0,12.2604,12.3147,12.2151,12.2332,100803.0
2020-05-13 12:20:00,13.5,13.7,13.5,13.7,86524.0,12.2332,12.4144,12.2332,12.4144,86524.0
2020-05-13 12:30:00,13.69,13.81,13.69,13.73,259851.0,12.4054,12.5141,12.4054,12.4416,259851.0
2020-05-13 12:40:00,13.72,13.76,13.66,13.73,53754.0,12.4325,12.4688,12.3782,12.4416,53754.0
2020-05-13 12:50:00,13.72,13.78,13.69,13.77,84447.0,12.4325,12.4869,12.4054,12.4778,84447.0
2020-05-13 13:00:00,13.76,13.76,13.64,13.73,87729.0,12.4688,12.4688,12.36,12.4416,87729.0
2020-05-13 13:10:00,13.73,13.94,13.73,13.92,67707.0,12.4416,12.6319,12.4416,12.6138,67707.0
2020-05-13 13:20:00,13.92,13.92,13.82,13.86,77010.0,12.6138,12.6138,12.5232,12.5594,77010.0
2020-05-13 13:30:00,13.87,13.91,13.77,13.91,81052.0,12.5685,12.6047,12.4778,12.6047,81052.0
2020-05-13 13:40:00,13.92,13.92,13.86,13.91,80853.0,12.6138,12.6138,12.5594,12.6047,80853.0
2020-05-13 13:50:00,13.91,13.92,13.64,13.65,105894.0,12.6047,12.6138,12.36,12.3691,105894.0
2020-05-13 14:00:00,13.65,13.65,13.42,13.62,156891.0,12.3691,12.3691,12.1607,12.3419,156891.0
2020-05-13 14:10:00,13.63,13.74,13.6,13.7,55874.0,12.351,12.4507,12.3238,12.4144,55874.0
2020-05-13 14:20:00,13.69,13.73,13.6,13.68,61793.0,12.4054,12.4416,12.3238,12.3963,61793.0
2020-05-13 14:30:00,13.69,13.72,13.66,13.67,81127.0,12.4054,12.4325,12.3782,12.3872,81127.0
2020-05-13 14:40:00,13.67,13.73,13.6,13.71,62045.0,12.3872,12.4416,12.3238,12.4235,62045.0
2020-05-13 14:50:00,13.71,13.77,13.65,13.66,83596.0,12.4235,12.4778,12.3691,12.3782,83596.0
2020-05-13 15:00:00,13.65,13.76,13.65,13.71,74953.0,12.3691,12.4688,12.3691,12.4235,74953.0
2020-05-13 15:10:00,13.72,13.77,13.69,13.71,94007.0,12.4325,12.4778,12.4054,12.4235,94007.0
2020-05-13 15:20:00,13.72,13.75,13.61,13.71,72405.0,12.4325,12.4597,12.3329,12.4235,72405.0
2020-05-13 15:30:00,13.71,13.89,13.68,13.88,121450.0,12.4235,12.5866,12.3963,12.5775,121450.0
2020-05-13 15:40:00,13.89,14.03,13.88,14.0,213953.0,12.5866,12.7134,12.5775,12.6863,213953.0
2020-05-13 15:50:00,14.0,14.12,13.98,14.08,393190.0,12.6863,12.795,12.6681,12.7588,393190.0
2020-05-14 09:30:00,13.72,13.72,13.09,13.38,257770.0,12.4325,12.4325,11.8617,12.1244,257770.0
2020-05-14 09:40:00,13.4,13.47,13.17,13.21,143136.0,12.1426,12.206,11.9341,11.9704,143136.0
2020-05-14 09:50:00,13.2,13.31,13.14,13.23,178288.0,11.9613,12.061,11.907,11.9885,178288.0
2020-05-14 10:00:00,13.24,13.47,13.22,13.47,135396.0,11.9976,12.206,11.9795,12.206,135396.0
2020-05-14 10:10:00,13.46,13.78,13.45,13.69,358424.0,12.1969,12.4869,12.1879,12.4054,358424.0
2020-05-14 10:20:00,13.67,13.72,13.6,13.62,199474.0,12.3872,12.4325,12.3238,12.3419,199474.0
2020-05-14 10:30:00,13.62,14.19,13.62,14.19,160519.0,12.3419,12.8584,12.3419,12.8584,160519.0
2020-05-14 10:40:00,14.19,14.2,13.96,14.2,132409.0,12.8584,12.8675,12.65,12.8675,132409.0
2020-05-14 10:50:00,14.19,14.65,14.17,14.34,183818.0,12.8584,13.2753,12.8403,12.9944,183818.0
2020-05-14 11:00:00,14.36,14.92,14.35,14.73,126823.0,13.0125,13.5199,13.0034,13.3478,126823.0
2020-05-14 11:10:00,14.74,14.8,14.54,14.63,106661.0,13.3568,13.4112,13.1756,13.2571,106661.0
2020-05-14 11:20:00,14.63,14.7,14.22,14.22,122273.0,13.2571,13.3206,12.8856,12.8856,122273.0
2020-05-14 11:30:00,14.22,14.32,13.95,13.97,103523.0,12.8856,12.9762,12.641,12.6591,103523.0
2020-05-14 11:40:00,13.99,14.07,13.89,13.99,71050.0,12.6772,12.7497,12.5866,12.6772,71050.0
2020-05-14 11:50:00,13.99,14.25,13.99,14.15,57194.0,12.6772,12.9128,12.6772,12.8222,57194.0
2020-05-14 12:00:00,14.16,14.23,14.11,14.18,48784.0,12.8312,12.8947,12.7859,12.8494,48784.0
2020-05-14 12:10:00,14.18,14.31,14.14,14.14,104710.0,12.8494,12.9672,12.8131,12.8131,104710.0
2020-05-14 12:20:00,14.15,14.23,14.1,14.13,65262.0,12.8222,12.8947,12.7769,12.8041,65262.0
2020-05-14 12:30:00,14.13,14.2,14.04,14.18,182917.0,12.8041,12.8675,12.7225,12.8494,182917.0
2020-05-14 12:40:00,14.19,14.24,14.11,14.19,34092.0,12.8584,12.9037,12.7859,12.8584,34092.0
2020-05-14 12:50:00,14.2,14.48,14.17,14.41,142326.0,12.8675,13.1212,12.8403,13.0578,142326.0
2020-05-14 13:00:00,14.43,14.43,14.31,14.38,132187.0,13.0759,13.0759,12.9672,13.0306,132187.0
2020-05-14 13:10:00,14.38,14.5,14.38,14.5,82832.0,13.0306,13.1393,13.0306,13.1393,82832.0
2020-05-14 13:20:00,14.49,14.71,14.49,14.71,114935.0,13.1303,13.3296,13.1303,13.3296,114935.0
2020-05-14 13:30:00,14.7,14.73,14.4,14.46,112880.0,13.3206,13.3478,13.0487,13.1031,112880.0
2020-05-14 13:40:00,14.46,14.48,14.37,14.46,51510.0,13.1031,13.1212,13.0215,13.1031,51510.0
2020-05-14 13:50:00,14.46,14.47,14.28,14.3,42422.0,13.1031,13.1122,12.94,12.9581,42422.0
2020-05-14 14:00:00,14.29,14.32,14.18,14.28,57973.0,12.949,12.9762,12.8494,12.94,57973.0
2020-05-14 14:10:00,14.28,14.3,14.17,14.23,101703.0,12.94,12.9581,12.8403,12.8947,101703.0
2020-05-14 14:20:00,14.24,14.32,14.24,14.3,45956.0,12.9037,12.9762,12.9037,12.9581,45956.0
2020-05-14 14:30:00,14.3,14.31,14.19,14.2,51849.0,12.9581,12.9672,12.8584,12.8675,51849.0
2020-05-14 14:40:00,14.19,14.22,14.09,14.17,98854.0,12.8584,12.8856,12.7678,12.8403,98854.0
2020-05-14 14:50:00,14.16,14.25,14.11,14.2,83851.0,12.8312,12.9128,12.7859,12.8675,83851.0
2020-05-14 15:00:00,14.2,14.2,14.12,14.13,58792.0,12.8675,12.8675,12.795,12.8041,58792.0
2020-05-14 15:10:00,14.13,14.16,14.1,14.13,67247.0,12.8041,12.8312,12.7769,12.8041,67247.0
2020-05-14 15:20:00,14.12,14.14,14.04,14.08,82946.0,12.795,12.8131,12.7225,12.7588,82946.0
2020-05-14 15:30:00,14.09,14.12,14.02,14.07,85457.0,12.7678,12.795,12.7044,12.7497,85457.0
2020-05-14 15:40:00,14.07,14.14,14.0,14.08,104710.0,12.7497,12.8131,12.6863,12.7588,104710.0
2020-05-14 15:50:00,14.06,14.19,14.05,14.16,277178.0,12.7406,12.8584,12.7316,12.8312,277178.0
2020-05-15 09:30:00,14.19,14.6,14.01,14.57,159148.0,12.8584,13.23,12.6953,13.2028,159148.0
2020-05-15 09:40:00,14.56,14.66,14.22,14.36,104818.0,13.1937,13.2843,12.8856,13.0125,104818.0
2020-05-15 09:50:00,14.31,14.65,14.31,14.52,92553.0,12.9672,13.2753,12.9672,13.1575,92553.0
2020-05-15 10:00:00,14.48,14.59,14.36,14.51,60088.0,13.1212,13.2209,13.0125,13.1484,60088.0
2020-05-15 10:10:00,14.52,14.84,14.47,14.72,136653.0,13.1575,13.4474,13.1122,13.3387,136653.0
2020-05-15 10:20:00,14.74,14.88,14.7,14.84,103447.0,13.3568,13.4837,13.3206,13.4474,103447.0
2020-05-15 10:30:00,14.82,15.0,14.76,14.95,88988.0,13.4293,13.5924,13.3749,13.5471,88988.0
2020-05-15 10:40:00,14.96,14.97,14.87,14.89,84822.0,13.5562,13.5652,13.4746,13.4927,84822.0
2020-05-15 10:50:00,14.88,14.9,14.72,14.81,74047.0,13.4837,13.5018,13.3387,13.4203,74047.0
2020-05-15 11:00:00,14.8,14.85,14.69,14.85,65949.0,13.4112,13.4565,13.3115,13.4565,65949.0
2020-05-15 11:10:00,14.86,14.92,14.77,14.86,78552.0,13.4656,13.5199,13.384,13.4656,78552.0
2020-05-15 11:20:00,14.84,14.92,14.83,14.87,41833.0,13.4474,13.5199,13.4384,13.4746,41833.0
2020-05-15 11:30:00,14.86,14.88,14.74,14.77,52769.0,13.4656,13.4837,13.3568,13.384,52769.0
2020-05-15 11:40:00,14.78,14.85,14.75,14.78,80087.0,13.3931,13.4565,13.3659,13.3931,80087.0
2020-05-15 11:50:00,14.78,14.92,14.76,14.89,82219.0,13.3931,13.5199,13.3749,13.4927,82219.0
2020-05-15 12:00:00,14.9,15.16,14.89,15.16,122817.0,13.5018,13.7374,13.4927,13.7374,122817.0
2020-05-15 12:10:00,15.16,15.16,14.98,15.06,87089.0,13.7374,13.7374,13.5743,13.6468,87089.0
2020-05-15 12:20:00,15.09,15.1,15.01,15.05,36775.0,13.674,13.683,13.6015,13.6377,36775.0
2020-05-15 12:30:00,15.05,15.05,14.95,14.99,37374.0,13.6377,13.6377,13.5471,13.5834,37374.0
2020-05-15 12:40:00,14.99,15.08,14.95,15.02,59946.0,13.5834,13.6649,13.5471,13.6105,59946.0
2020-05-15 12:50:00,15.01,15.06,14.98,15.06,45242.0,13.6015,13.6468,13.5743,13.6468,45242.0
2020-05-15 13:00:00,15.06,15.09,14.97,14.99,31583.0,13.6468,13.674,13.5652,13.5834,31583.0
2020-05-15 13:10:00,15.0,15.04,14.93,14.97,30571.0,13.5924,13.6287,13.529,13.5652,30571.0
2020-05-15 13:20:00,14.97,15.0,14.92,14.94,52628.0,13.5652,13.5924,13.5199,13.5381,52628.0
2020-05-15 13:30:00,14.95,15.02,14.91,14.97,47739.0,13.5471,13.6105,13.5109,13.5652,47739.0
2020-05-15 13:40:00,14.98,15.0,14.95,14.96,38295.0,13.5743,13.5924,13.5471,13.5562,38295.0
2020-05-15 13:50:00,14.96,15.06,14.95,15.04,41166.0,13.5562,13.6468,13.5471,13.6287,41166.0
2020-05-15 14:00:00,15.04,15.25,15.04,15.21,112518.0,13.6287,13.819,13.6287,13.7827,112518.0
2020-05-15 14:10:00,15.21,15.25,15.16,15.18,61990.0,13.7827,13.819,13.7374,13.7555,61990.0
2020-05-15 14:20:00,15.18,15.25,15.15,15.18,66424.0,13.7555,13.819,13.7283,13.7555,66424.0
2020-05-15 14:30:00,15.17,15.18,15.08,15.18,86862.0,13.7465,13.7555,13.6649,13.7555,86862.0
2020-05-15 14:40:00,15.17,15.25,15.16,15.24,44080.0,13.7465,13.819,13.7374,13.8099,44080.0
2020-05-15 14:50:00,15.24,15.31,15.23,15.24,83014.0,13.8099,13.8733,13.8008,13.8099,83014.0
2020-05-15 15:00:00,15.26,15.3,15.21,15.24,55559.0,13.828,13.8643,13.7827,13.8099,55559.0
2020-05-15 15:10:00,15.23,15.27,15.19,15.26,73073.0,13.8008,13.8371,13.7646,13.828,73073.0
2020-05-15 15:20:00,15.26,15.29,15.23,15.24,95639.0,13.828,13.8552,13.8008,13.8099,95639.0
2020-05-15 15:30:00,15.25,15.27,15.14,15.17,103237.0,13.819,13.8371,13.7193,13.7465,103237.0
2020-05-15 15:40:00,15.16,15.18,15.11,15.15,133668.0,13.7374,13.7555,13.6921,13.7283,133668.0
2020-05-15 15:50:00,15.14,15.14,15.0,15.03,297030.0,13.7193,13.7193,13.5924,13.6196,297030.0
2020-05-18 09:30:00,16.53,17.46,16.33,17.06,367729.0,14.9789,15.8216,14.7976,15.4591,367729.0
2020-05-18 09:40:00,17.06,17.08,16.62,16.98,219297.0,15.4591,15.4772,15.0604,15.3866,219297.0
2020-05-18 09:50:00,16.97,17.26,16.93,17.16,254165.0,15.3776,15.6403,15.3413,15.5497,254165.0
2020-05-18 10:00:00,17.17,17.33,17.02,17.1,218566.0,15.5588,15.7038,15.4229,15.4954,218566.0
2020-05-18 10:10:00,17.12,17.16,16.83,16.96,140933.0,15.5135,15.5497,15.2507,15.3685,140933.0
2020-05-18 10:20:00,16.93,17.11,16.85,17.03,97190.0,15.3413,15.5044,15.2688,15.4319,97190.0
2020-05-18 10:30:00,17.03,17.21,16.96,17.16,86139.0,15.4319,15.595,15.3685,15.5497,86139.0
2020-05-18 10:40:00,17.17,17.38,17.16,17.33,133250.0,15.5588,15.7491,15.5497,15.7038,133250.0
2020-05-18 10:50:00,17.32,17.38,17.24,17.28,116176.0,15.6947,15.7491,15.6222,15.6585,116176.0
2020-05-18 11:00:00,17.28,17.42,17.24,17.4,92070.0,15.6585,15.7853,15.6222,15.7672,92070.0
2020-05-18 11:10:00,17.42,17.72,17.4,17.69,114377.0,15.7853,16.0572,15.7672,16.03,114377.0
2020-05-18 11:20:00,17.69,17.76,17.64,17.73,101427.0,16.03,16.0934,15.9847,16.0662,101427.0
2020-05-18 11:30:00,17.73,17.73,17.54,17.54,143079.0,16.0662,16.0662,15.8941,15.8941,143079.0
2020-05-18 11:40:00,17.56,17.67,17.5,17.5,98154.0,15.9122,16.0119,15.8578,15.8578,98154.0
2020-05-18 11:50:00,17.5,17.52,17.4,17.4,207470.0,15.8578,15.876,15.7672,15.7672,207470.0
2020-05-18 12:00:00,17.39,17.45,17.31,17.33,141323.0,15.7582,15.8125,15.6857,15.7038,141323.0
2020-05-18 12:10:00,17.32,17.37,17.24,17.26,144297.0,15.6947,15.74,15.6222,15.6403,144297.0
2020-05-18 12:20:00,17.25,17.25,17.14,17.23,92345.0,15.6313,15.6313,15.5316,15.6132,92345.0
2020-05-18 12:30:00,17.23,17.33,17.19,17.2,106076.0,15.6132,15.7038,15.5769,15.586,106076.0
2020-05-18 12:40:00,17.21,17.22,16.77,16.78,270985.0,15.595,15.6041,15.1963,15.2054,270985.0
2020-05-18 12:50:00,16.79,17.01,16.78,17.01,129178.0,15.2145,15.4138,15.2054,15.4138,129178.0
2020-05-18 13:00:00,17.01,17.21,17.0,17.15,118361.0,15.4138,15.595,15.4047,15.5407,118361.0
2020-05-18 13:10:00,17.15,17.27,17.13,17.25,41393.0,15.5407,15.6494,15.5225,15.6313,41393.0
2020-05-18 13:20:00,17.26,17.28,17.18,17.26,37411.0,15.6403,15.6585,15.5679,15.6403,37411.0
2020-05-18 13:30:00,17.27,17.29,17.13,17.28,47668.0,15.6494,15.6675,15.5225,15.6585,47668.0
2020-05-18 13:40:00,17.27,17.41,17.25,17.39,43955.0,15.6494,15.7763,15.6313,15.7582,43955.0
2020-05-18 13:50:00,17.38,17.48,17.3,17.48,41290.0,15.7491,15.8397,15.6766,15.8397,41290.0
2020-05-18 14:00:00,17.48,17.52,17.41,17.43,88178.0,15.8397,15.876,15.7763,15.7944,88178.0
2020-05-18 14:10:00,17.44,17.44,17.21,17.22,70369.0,15.8035,15.8035,15.595,15.6041,70369.0
2020-05-18 14:20:00,17.21,17.32,17.18,17.3,52140.0,15.595,15.6947,15.5679,15.6766,52140.0
2020-05-18 14:30:00,17.3,17.43,17.27,17.43,120005.0,15.6766,15.7944,15.6494,15.7944,120005.0
2020-05-18 14:40:00,17.43,17.48,17.33,17.36,89660.0,15.7944,15.8397,15.7038,15.731,89660.0
2020-05-18 14:50:00,17.35,17.41,17.3,17.4,43238.0,15.7219,15.7763,15.6766,15.7672,43238.0
2020-05-18 15:00:00,17.4,17.46,17.38,17.44,95566.0,15.7672,15.8216,15.7491,15.8035,95566.0
2020-05-18 15:10:00,17.44,17.45,17.33,17.45,71956.0,15.8035,15.8125,15.7038,15.8125,71956.0
2020-05-18 15:20:00,17.44,17.48,17.41,17.45,71923.0,15.8035,15.8397,15.7763,15.8125,71923.0
2020-05-18 15:30:00,17.44,17.5,17.4,17.44,107952.0,15.8035,15.8578,15.7672,15.8035,107952.0
2020-05-18 15:40:00,17.43,17.59,17.41,17.54,157017.0,15.7944,15.9394,15.7763,15.8941,157017.0
2020-05-18 15:50:00,17.55,17.58,17.39,17.42,389360.0,15.9031,15.9303,15.7582,15.7853,389360.0
2020-05-19 09:30:00,17.47,17.73,17.31,17.41,344159.0,15.8306,16.0662,15.6857,15.7763,344159.0
2020-05-19 09:40:00,17.38,17.41,16.89,16.93,167006.0,15.7491,15.7763,15.3051,15.3413,167006.0
2020-05-19 09:50:00,16.94,17.25,16.9,17.23,126956.0,15.3504,15.6313,15.3141,15.6132,126956.0
2020-05-19 10:00:00,17.24,17.45,17.19,17.43,158872.0,15.6222,15.8125,15.5769,15.7944,158872.0
2020-05-19 10:10:00,17.42,17.57,17.31,17.47,134215.0,15.7853,15.9213,15.6857,15.8306,134215.0
2020-05-19 10:20:00,17.46,17.49,17.31,17.34,179509.0,15.8216,15.8488,15.6857,15.7128,179509.0
2020-05-19 10:30:00,17.31,17.46,17.22,17.22,133442.0,15.6857,15.8216,15.6041,15.6041,133442.0
2020-05-19 10:40:00,17.21,17.26,17.07,17.21,106570.0,15.595,15.6403,15.4682,15.595,106570.0
2020-05-19 10:50:00,17.21,17.32,17.18,17.23,121051.0,15.595,15.6947,15.5679,15.6132,121051.0
2020-05-19 11:00:00,17.24,17.28,17.06,17.09,191496.0,15.6222,15.6585,15.4591,15.4863,191496.0
2020-05-19 11:10:00,17.09,17.18,17.0,17.16,140574.0,15.4863,15.5679,15.4047,15.5497,140574.0
2020-05-19 11:20:00,17.16,17.2,17.05,17.05,117972.0,15.5497,15.586,15.4501,15.4501,117972.0
2020-05-19 11:30:00,17.05,17.16,16.91,16.93,139023.0,15.4501,15.5497,15.3232,15.3413,139023.0
2020-05-19 11:40:00,16.93,17.02,16.77,16.79,102433.0,15.3413,15.4229,15.1963,15.2145,102433.0
2020-05-19 11:50:00,16.79,16.96,16.78,16.92,88696.0,15.2145,15.3685,15.2054,15.3323,88696.0
2020-05-19 12:00:00,16.92,16.93,16.79,16.8,72149.0,15.3323,15.3413,15.2145,15.2235,72149.0
2020-05-19 12:10:00,16.8,16.81,16.63,16.64,111560.0,15.2235,15.2326,15.0695,15.0785,111560.0
2020-05-19 12:20:00,16.64,16.72,16.61,16.63,120287.0,15.0785,15.151,15.0513,15.0695,120287.0
2020-05-19 12:30:00,16.62,16.66,16.55,16.65,107065.0,15.0604,15.0967,14.997,15.0876,107065.0
2020-05-19 12:40:00,16.64,16.68,16.6,16.61,67247.0,15.0785,15.1148,15.0423,15.0513,67247.0
2020-05-19 12:50:00,16.6,16.62,16.54,16.59,93836.0,15.0423,15.0604,14.9879,15.0332,93836.0
2020-05-19 13:00:00,16.59,16.67,16.56,16.67,79479.0,15.0332,15.1057,15.006,15.1057,79479.0
2020-05-19 13:10:00,16.66,16.75,16.63,16.65,85487.0,15.0967,15.1782,15.0695,15.0876,85487.0
2020-05-19 13:20:00,16.66,16.67,16.55,16.56,102402.0,15.0967,15.1057,14.997,15.006,102402.0
2020-05-19 13:30:00,16.56,16.59,16.5,16.56,76676.0,15.006,15.0332,14.9517,15.006,76676.0
2020-05-19 13:40:00,16.55,16.64,16.54,16.63,66160.0,14.997,15.0785,14.9879,15.0695,66160.0
2020-05-19 13:50:00,16.62,16.84,16.59,16.84,104795.0,15.0604,15.2598,15.0332,15.2598,104795.0
2020-05-19 14:00:00,16.83,17.02,16.82,17.0,184707.0,15.2507,15.4229,15.2416,15.4047,184707.0
2020-05-19 14:10:00,17.01,17.03,16.93,16.98,97248.0,15.4138,15.4319,15.3413,15.3866,97248.0
2020-05-19 14:20:00,16.98,17.05,16.95,17.01,42279.0,15.3866,15.4501,15.3594,15.4138,42279.0
2020-05-19 14:30:00,17.0,17.09,16.94,17.05,69059.0,15.4047,15.4863,15.3504,15.4501,69059.0
2020-05-19 14:40:00,17.03,17.16,17.03,17.14,72445.0,15.4319,15.5497,15.4319,15.5316,72445.0
2020-05-19 14:50:00,17.14,17.15,16.83,16.86,152940.0,15.5316,15.5407,15.2507,15.2779,152940.0
2020-05-19 15:00:00,16.86,17.05,16.83,17.04,76730.0,15.2779,15.4501,15.2507,15.441,76730.0
2020-05-19 15:10:00,17.03,17.1,16.99,17.0,130196.0,15.4319,15.4954,15.3957,15.4047,130196.0
2020-05-19 15:20:00,17.0,17.02,16.83,16.9,139658.0,15.4047,15.4229,15.2507,15.3141,139658.0
2020-05-19 15:30:00,16.9,16.9,16.81,16.87,157021.0,15.3141,15.3141,15.2326,15.2869,157021.0
2020-05-19 15:40:00,16.87,16.89,16.8,16.82,183436.0,15.2869,15.3051,15.2235,15.2416,183436.0
2020-05-19 15:50:00,16.82,16.83,16.69,16.72,445654.0,15.2416,15.2507,15.1238,15.151,445654.0
2020-05-20 09:30:00,17.25,17.63,17.07,17.59,213127.0,15.6313,15.9756,15.4682,15.9394,213127.0
2020-05-20 09:40:00,17.61,17.89,17.51,17.88,126283.0,15.9575,16.2112,15.8669,16.2022,126283.0
2020-05-20 09:50:00,17.88,17.97,17.54,17.57,94274.0,16.2022,16.2837,15.8941,15.9213,94274.0
2020-05-20 10:00:00,17.55,17.94,17.52,17.82,86866.0,15.9031,16.2565,15.876,16.1478,86866.0
2020-05-20 10:10:00,17.82,17.86,17.66,17.72,167606.0,16.1478,16.184,16.0028,16.0572,167606.0
2020-05-20 10:20:00,17.71,17.8,17.6,17.8,83084.0,16.0481,16.1297,15.9484,16.1297,83084.0
2020-05-20 10:30:00,17.82,17.82,17.47,17.53,115049.0,16.1478,16.1478,15.8306,15.885,115049.0
2020-05-20 10:40:00,17.53,17.72,17.48,17.67,79258.0,15.885,16.0572,15.8397,16.0119,79258.0
2020-05-20 10:50:00,17.66,17.73,17.57,17.57,40621.0,16.0028,16.0662,15.9213,15.9213,40621.0
2020-05-20 11:00:00,17.58,17.62,17.35,17.37,94900.0,15.9303,15.9666,15.7219,15.74,94900.0
2020-05-20 11:10:00,17.39,17.61,17.35,17.58,95135.0,15.7582,15.9575,15.7219,15.9303,95135.0
2020-05-20 11:20:00,17.59,17.7,17.56,17.57,103139.0,15.9394,16.0391,15.9122,15.9213,103139.0
2020-05-20 11:30:00,17.57,17.62,17.52,17.58,160993.0,15.9213,15.9666,15.876,15.9303,160993.0
2020-05-20 11:40:00,17.59,17.72,17.58,17.64,66514.0,15.9394,16.0572,15.9303,15.9847,66514.0
2020-05-20 11:50:00,17.64,17.71,17.62,17.69,63142.0,15.9847,16.0481,15.9666,16.03,63142.0
2020-05-20 12:00:00,17.7,17.71,17.54,17.59,105414.0,16.0391,16.0481,15.8941,15.9394,105414.0
2020-05-20 12:10:00,17.59,17.73,17.55,17.64,83007.0,15.9394,16.0662,15.9031,15.9847,83007.0
2020-05-20 12:20:00,17.65,17.81,17.63,17.79,82376.0,15.9938,16.1387,15.9756,16.1206,82376.0
2020-05-20 12:30:00,17.8,17.8,17.62,17.63,87245.0,16.1297,16.1297,15.9666,15.9756,87245.0
2020-05-20 12:40:00,17.64,17.66,17.49,17.53,141590.0,15.9847,16.0028,15.8488,15.885,141590.0
2020-05-20 12:50:00,17.54,17.69,17.53,17.67,117224.0,15.8941,16.03,15.885,16.0119,117224.0
2020-05-20 13:00:00,17.68,17.69,17.55,17.57,89720.0,16.0209,16.03,15.9031,15.9213,89720.0
2020-05-20 13:10:00,17.56,17.7,17.55,17.65,47645.0,15.9122,16.0391,15.9031,15.9938,47645.0
2020-05-20 13:20:00,17.64,17.65,17.38,17.38,96538.0,15.9847,15.9938,15.7491,15.7491,96538.0
2020-05-20 13:30:00,17.39,17.4,17.32,17.39,83895.0,15.7582,15.7672,15.6947,15.7582,83895.0
2020-05-20 13:40:00,17.39,17.42,17.32,17.37,57643.0,15.7582,15.7853,15.6947,15.74,57643.0
2020-05-20 13:50:00,17.37,17.37,17.2,17.28,78964.0,15.74,15.74,15.586,15.6585,78964.0
2020-05-20 14:00:00,17.28,17.43,17.28,17.38,63234.0,15.6585,15.7944,15.6585,15.7491,63234.0
2020-05-20 14:10:00,17.37,17.41,17.3,17.38,51865.0,15.74,15.7763,15.6766,15.7491,51865.0
2020-05-20 14:20:00,17.38,17.53,17.37,17.5,57155.0,15.7491,15.885,15.74,15.8578,57155.0
2020-05-20 14:30:00,17.49,17.53,17.4,17.4,42411.0,15.8488,15.885,15.7672,15.7672,42411.0
2020-05-20 14:40:00,17.41,17.51,17.36,17.5,74481.0,15.7763,15.8669,15.731,15.8578,74481.0
2020-05-20 14:50:00,17.5,17.5,17.38,17.41,120312.0,15.8578,15.8578,15.7491,15.7763,120312.0
2020-05-20 15:00:00,17.41,17.46,17.32,17.37,83097.0,15.7763,15.8216,15.6947,15.74,83097.0
2020-05-20 15:10:00,17.36,17.37,17.18,17.3,130252.0,15.731,15.74,15.5679,15.6766,130252.0
2020-05-20 15:20:00,17.3,17.34,17.24,17.31,103534.0,15.6766,15.7128,15.6222,15.6857,103534.0
2020-05-20 15:30:00,17.31,17.33,17.26,17.32,174392.0,15.6857,15.7038,15.6403,15.6947,174392.0
2020-05-20 15:40:00,17.31,17.37,17.26,17.28,127957.0,15.6857,15.74,15.6403,15.6585,127957.0
2020-05-20 15:50:00,17.28,17.4,17.28,17.36,259181.0,15.6585,15.7672,15.6585,15.731,259181.0
2020-05-21 09:30:00,17.52,17.77,17.39,17.54,121177.0,15.876,16.1025,15.7582,15.8941,121177.0
2020-05-21 09:40:00,17.55,17.76,17.47,17.55,119687.0,15.9031,16.0934,15.8306,15.9031,119687.0
2020-05-21 09:50:00,17.53,17.54,17.22,17.37,164647.0,15.885,15.8941,15.6041,15.74,164647.0
2020-05-21 10:00:00,17.39,17.59,17.36,17.38,116534.0,15.7582,15.9394,15.731,15.7491,116534.0
2020-05-21 10:10:00,17.37,17.42,17.25,17.27,167340.0,15.74,15.7853,15.6313,15.6494,167340.0
2020-05-21 10:20:00,17.27,17.42,17.26,17.35,132585.0,15.6494,15.7853,15.6403,15.7219,132585.0
2020-05-21 10:30:00,17.33,17.33,17.13,17.16,176756.0,15.7038,15.7038,15.5225,15.5497,176756.0
2020-05-21 10:40:00,17.16,17.25,17.15,17.18,112524.0,15.5497,15.6313,15.5407,15.5679,112524.0
2020-05-21 10:50:00,17.17,17.19,17.11,17.14,77319.0,15.5588,15.5769,15.5044,15.5316,77319.0
2020-05-21 11:00:00,17.14,17.18,17.03,17.18,106394.0,15.5316,15.5679,15.4319,15.5679,106394.0
2020-05-21 11:10:00,17.19,17.38,17.19,17.24,99424.0,15.5769,15.7491,15.5769,15.6222,99424.0
2020-05-21 11:20:00,17.25,17.27,17.03,17.14,120607.0,15.6313,15.6494,15.4319,15.5316,120607.0
2020-05-21 11:30:00,17.14,17.37,17.14,17.36,94405.0,15.5316,15.74,15.5316,15.731,94405.0
2020-05-21 11:40:00,17.36,17.43,17.31,17.43,54020.0,15.731,15.7944,15.6857,15.7944,54020.0
2020-05-21 11:50:00,17.43,17.54,17.41,17.51,45591.0,15.7944,15.8941,15.7763,15.8669,45591.0
2020-05-21 12:00:00,17.52,17.59,17.47,17.53,43139.0,15.876,15.9394,15.8306,15.885,43139.0
2020-05-21 12:10:00,17.51,17.63,17.49,17.54,52410.0,15.8669,15.9756,15.8488,15.8941,52410.0
2020-05-21 12:20:00,17.55,17.65,17.54,17.55,59421.0,15.9031,15.9938,15.8941,15.9031,59421.0
2020-05-21 12:30:00,17.54,17.54,17.46,17.49,33717.0,15.8941,15.8941,15.8216,15.8488,33717.0
2020-05-21 12:40:00,17.51,17.61,17.51,17.59,20978.0,15.8669,15.9575,15.8669,15.9394,20978.0
2020-05-21 12:50:00,17.59,17.61,17.48,17.48,14952.0,15.9394,15.9575,15.8397,15.8397,14952.0
2020-05-21 13:00:00,17.48,17.62,17.45,17.52,31218.0,15.8397,15.9666,15.8125,15.876,31218.0
2020-05-21 13:10:00,17.53,17.6,17.52,17.56,49283.0,15.885,15.9484,15.876,15.9122,49283.0
2020-05-21 13:20:00,17.56,17.57,17.52,17.52,42920.0,15.9122,15.9213,15.876,15.876,42920.0
2020-05-21 13:30:00,17.52,17.52,17.38,17.38,70079.0,15.876,15.876,15.7491,15.7491,70079.0
2020-05-21 13:40:00,17.39,17.44,17.35,17.39,47367.0,15.7582,15.8035,15.7219,15.7582,47367.0
2020-05-21 13:50:00,17.37,17.42,17.28,17.28,56852.0,15.74,15.7853,15.6585,15.6585,56852.0
2020-05-21 14:00:00,17.28,17.33,17.26,17.31,52502.0,15.6585,15.7038,15.6403,15.6857,52502.0
2020-05-21 14:10:00,17.31,17.46,17.3,17.42,62212.0,15.6857,15.8216,15.6766,15.7853,62212.0
2020-05-21 14:20:00,17.44,17.5,17.43,17.47,88278.0,15.8035,15.8578,15.7944,15.8306,88278.0
2020-05-21 14:30:00,17.46,17.47,17.32,17.33,75487.0,15.8216,15.8306,15.6947,15.7038,75487.0
2020-05-21 14:40:00,17.33,17.44,17.3,17.32,88984.0,15.7038,15.8035,15.6766,15.6947,88984.0
2020-05-21 14:50:00,17.32,17.35,17.27,17.3,67976.0,15.6947,15.7219,15.6494,15.6766,67976.0
2020-05-21 15:00:00,17.3,17.43,17.3,17.43,58410.0,15.6766,15.7944,15.6766,15.7944,58410.0
2020-05-21 15:10:00,17.42,17.45,17.38,17.43,47068.0,15.7853,15.8125,15.7491,15.7944,47068.0
2020-05-21 15:20:00,17.43,17.47,17.39,17.43,94380.0,15.7944,15.8306,15.7582,15.7944,94380.0
2020-05-21 15:30:00,17.42,17.42,17.29,17.32,97696.0,15.7853,15.7853,15.6675,15.6947,97696.0
2020-05-21 15:40:00,17.31,17.41,17.26,17.41,140215.0,15.6857,15.7763,15.6403,15.7763,140215.0
2020-05-21 15:50:00,17.44,17.44,17.28,17.3,296940.0,15.8035,15.8035,15.6585,15.6766,296940.0
2020-05-22 09:30:00,17.08,17.1,16.64,16.66,180113.0,15.4772,15.4954,15.0785,15.0967,180113.0
2020-05-22 09:40:00,16.67,16.94,16.63,16.9,80382.0,15.1057,15.3504,15.0695,15.3141,80382.0
2020-05-22 09:50:00,16.93,17.17,16.86,17.13,44680.0,15.3413,15.5588,15.2779,15.5225,44680.0
2020-05-22 10:00:00,17.1,17.1,16.83,16.87,60490.0,15.4954,15.4954,15.2507,15.2869,60490.0
2020-05-22 10:10:00,16.86,17.13,16.78,17.13,71926.0,15.2779,15.5225,15.2054,15.5225,71926.0
2020-05-22 10:20:00,17.13,17.38,17.13,17.29,83707.0,15.5225,15.7491,15.5225,15.6675,83707.0
2020-05-22 10:30:00,17.29,17.34,17.22,17.25,69705.0,15.6675,15.7128,15.6041,15.6313,69705.0
2020-05-22 10:40:00,17.25,17.29,17.09,17.09,75261.0,15.6313,15.6675,15.4863,15.4863,75261.0
2020-05-22 10:50:00,17.09,17.22,17.06,17.22,66381.0,15.4863,15.6041,15.4591,15.6041,66381.0
2020-05-22 11:00:00,17.22,17.34,17.22,17.33,89711.0,15.6041,15.7128,15.6041,15.7038,89711.0
2020-05-22 11:10:00,17.32,17.46,17.32,17.44,86572.0,15.6947,15.8216,15.6947,15.8035,86572.0
2020-05-22 11:20:00,17.44,17.46,17.27,17.27,72313.0,15.8035,15.8216,15.6494,15.6494,72313.0
2020-05-22 11:30:00,17.27,17.31,17.24,17.31,39642.0,15.6494,15.6857,15.6222,15.6857,39642.0
2020-05-22 11:40:00,17.31,17.43,17.29,17.38,32092.0,15.6857,15.7944,15.6675,15.7491,32092.0
2020-05-22 11:50:00,17.39,17.53,17.39,17.53,49406.0,15.7582,15.885,15.7582,15.885,49406.0
2020-05-22 12:00:00,17.53,17.55,17.45,17.48,53881.0,15.885,15.9031,15.8125,15.8397,53881.0
2020-05-22 12:10:00,17.48,17.51,17.44,17.51,40778.0,15.8397,15.8669,15.8035,15.8669,40778.0
2020-05-22 12:20:00,17.51,17.61,17.48,17.6,32903.0,15.8669,15.9575,15.8397,15.9484,32903.0
2020-05-22 12:30:00,17.6,17.69,17.58,17.61,37173.0,15.9484,16.03,15.9303,15.9575,37173.0
2020-05-22 12:40:00,17.61,17.62,17.55,17.57,45760.0,15.9575,15.9666,15.9031,15.9213,45760.0
2020-05-22 12:50:00,17.57,17.63,17.54,17.59,38467.0,15.9213,15.9756,15.8941,15.9394,38467.0
2020-05-22 13:00:00,17.59,17.71,17.59,17.66,46733.0,15.9394,16.0481,15.9394,16.0028,46733.0
2020-05-22 13:10:00,17.65,17.66,17.6,17.63,33389.0,15.9938,16.0028,15.9484,15.9756,33389.0
2020-05-22 13:20:00,17.63,17.68,17.62,17.66,30520.0,15.9756,16.0209,15.9666,16.0028,30520.0
2020-05-22 13:30:00,17.66,17.67,17.56,17.62,62260.0,16.0028,16.0119,15.9122,15.9666,62260.0
2020-05-22 13:40:00,17.62,17.7,17.62,17.66,24872.0,15.9666,16.0391,15.9666,16.0028,24872.0
2020-05-22 13:50:00,17.66,17.79,17.63,17.77,88211.0,16.0028,16.1206,15.9756,16.1025,88211.0
2020-05-22 14:00:00,17.77,17.85,17.74,17.8,79961.0,16.1025,16.175,16.0753,16.1297,79961.0
2020-05-22 14:10:00,17.8,17.84,17.77,17.78,43527.0,16.1297,16.1659,16.1025,16.1116,43527.0
2020-05-22 14:20:00,17.79,17.94,17.79,17.91,96336.0,16.1206,16.2565,16.1206,16.2294,96336.0
2020-05-22 14:30:00,17.92,17.92,17.81,17.87,59027.0,16.2384,16.2384,16.1387,16.1931,59027.0
2020-05-22 14:40:00,17.87,17.94,17.81,17.94,46979.0,16.1931,16.2565,16.1387,16.2565,46979.0
2020-05-22 14:50:00,17.94,17.97,17.89,17.96,40752.0,16.2565,16.2837,16.2112,16.2747,40752.0
2020-05-22 15:00:00,17.95,18.04,17.91,18.02,48532.0,16.2656,16.3472,16.2294,16.329,48532.0
2020-05-22 15:10:00,18.02,18.04,17.94,17.94,47591.0,16.329,16.3472,16.2565,16.2565,47591.0
2020-05-22 15:20:00,17.94,17.95,17.8,17.89,49668.0,16.2565,16.2656,16.1297,16.2112,49668.0
2020-05-22 15:30:00,17.89,17.93,17.82,17.9,64830.0,16.2112,16.2475,16.1478,16.2203,64830.0
2020-05-22 15:40:00,17.91,17.99,17.89,17.98,77816.0,16.2294,16.3018,16.2112,16.2928,77816.0
2020-05-22 15:50:00,17.99,18.09,17.9,18.02,278530.0,16.3018,16.3925,16.2203,16.329,278530.0
2020-05-26 09:30:00,19.21,19.44,18.4,18.56,247950.0,17.4074,17.6158,16.6734,16.8184,247950.0
2020-05-26 09:40:00,18.57,18.68,18.17,18.3,209987.0,16.8274,16.9271,16.465,16.5828,209987.0
2020-05-26 09:50:00,18.26,18.43,18.25,18.27,85627.0,16.5465,16.7006,16.5374,16.5556,85627.0
2020-05-26 10:00:00,18.29,18.41,18.29,18.36,70944.0,16.5737,16.6824,16.5737,16.6371,70944.0
2020-05-26 10:10:00,18.36,18.38,18.23,18.27,69345.0,16.6371,16.6553,16.5193,16.5556,69345.0
2020-05-26 10:20:00,18.28,18.44,18.18,18.43,70236.0,16.5646,16.7096,16.474,16.7006,70236.0
2020-05-26 10:30:00,18.44,18.57,18.37,18.42,95117.0,16.7096,16.8274,16.6462,16.6915,95117.0
2020-05-26 10:40:00,18.43,18.46,18.31,18.46,55645.0,16.7006,16.7277,16.5918,16.7277,55645.0
2020-05-26 10:50:00,18.45,18.63,18.45,18.61,57374.0,16.7187,16.8818,16.7187,16.8637,57374.0
2020-05-26 11:00:00,18.62,18.64,18.36,18.39,70362.0,16.8727,16.8909,16.6371,16.6643,70362.0
2020-05-26 11:10:00,18.39,18.45,18.34,18.39,72215.0,16.6643,16.7187,16.619,16.6643,72215.0
2020-05-26 11:20:00,18.39,18.47,18.2,18.32,112221.0,16.6643,16.7368,16.4921,16.6009,112221.0
2020-05-26 11:30:00,18.33,18.35,18.17,18.2,90141.0,16.6099,16.6281,16.465,16.4921,90141.0
2020-05-26 11:40:00,18.2,18.29,18.19,18.29,53705.0,16.4921,16.5737,16.4831,16.5737,53705.0
2020-05-26 11:50:00,18.29,18.33,18.19,18.25,48348.0,16.5737,16.6099,16.4831,16.5374,48348.0
2020-05-26 12:00:00,18.25,18.35,18.24,18.34,54785.0,16.5374,16.6281,16.5284,16.619,54785.0
2020-05-26 12:10:00,18.34,18.4,18.29,18.32,53189.0,16.619,16.6734,16.5737,16.6009,53189.0
2020-05-26 12:20:00,18.32,18.34,18.2,18.21,42972.0,16.6009,16.619,16.4921,16.5012,42972.0
2020-05-26 12:30:00,18.21,18.25,18.19,18.23,44527.0,16.5012,16.5374,16.4831,16.5193,44527.0
2020-05-26 12:40:00,18.23,18.32,18.2,18.29,55431.0,16.5193,16.6009,16.4921,16.5737,55431.0
2020-05-26 12:50:00,18.28,18.3,18.26,18.28,30662.0,16.5646,16.5828,16.5465,16.5646,30662.0
2020-05-26 13:00:00,18.27,18.35,18.27,18.33,32659.0,16.5556,16.6281,16.5556,16.6099,32659.0
2020-05-26 13:10:00,18.33,18.45,18.32,18.37,80806.0,16.6099,16.7187,16.6009,16.6462,80806.0
2020-05-26 13:20:00,18.36,18.43,18.35,18.36,46055.0,16.6371,16.7006,16.6281,16.6371,46055.0
2020-05-26 13:30:00,18.37,18.38,18.32,18.36,40879.0,16.6462,16.6553,16.6009,16.6371,40879.0
2020-05-26 13:40:00,18.36,18.4,18.33,18.39,52972.0,16.6371,16.6734,16.6099,16.6643,52972.0
2020-05-26 13:50:00,18.39,18.39,18.28,18.29,45720.0,16.6643,16.6643,16.5646,16.5737,45720.0
2020-05-26 14:00:00,18.28,18.3,18.23,18.23,70506.0,16.5646,16.5828,16.5193,16.5193,70506.0
2020-05-26 14:10:00,18.23,18.29,18.18,18.29,48473.0,16.5193,16.5737,16.474,16.5737,48473.0
2020-05-26 14:20:00,18.29,18.37,18.28,18.34,94365.0,16.5737,16.6462,16.5646,16.619,94365.0
2020-05-26 14:30:00,18.33,18.34,18.25,18.29,68519.0,16.6099,16.619,16.5374,16.5737,68519.0
2020-05-26 14:40:00,18.3,18.36,18.22,18.36,78460.0,16.5828,16.6371,16.5103,16.6371,78460.0
2020-05-26 14:50:00,18.37,18.37,18.3,18.32,118260.0,16.6462,16.6462,16.5828,16.6009,118260.0
2020-05-26 15:00:00,18.32,18.33,18.24,18.27,81049.0,16.6009,16.6099,16.5284,16.5556,81049.0
2020-05-26 15:10:00,18.27,18.38,18.25,18.37,75468.0,16.5556,16.6553,16.5374,16.6462,75468.0
2020-05-26 15:20:00,18.37,18.44,18.32,18.4,63535.0,16.6462,16.7096,16.6009,16.6734,63535.0
2020-05-26 15:30:00,18.4,18.5,18.35,18.36,86931.0,16.6734,16.764,16.6281,16.6371,86931.0
2020-05-26 15:40:00,18.35,18.42,18.34,18.38,132200.0,16.6281,16.6915,16.619,16.6553,132200.0
2020-05-26 15:50:00,18.39,18.41,18.26,18.27,257332.0,16.6643,16.6824,16.5465,16.5556,257332.0
2020-05-27 09:30:00,18.3,18.62,18.22,18.53,150370.0,16.5828,16.8727,16.5103,16.7912,150370.0
2020-05-27 09:40:00,18.47,18.72,18.35,18.36,82990.0,16.7368,16.9633,16.6281,16.6371,82990.0
2020-05-27 09:50:00,18.36,18.48,18.27,18.32,124309.0,16.6371,16.7459,16.5556,16.6009,124309.0
2020-05-27 10:00:00,18.3,18.34,18.1,18.24,134748.0,16.5828,16.619,16.4015,16.5284,134748.0
2020-05-27 10:10:00,18.25,18.58,18.25,18.58,112261.0,16.5374,16.8365,16.5374,16.8365,112261.0
2020-05-27 10:20:00,18.59,18.61,18.39,18.41,71722.0,16.8455,16.8637,16.6643,16.6824,71722.0
2020-05-27 10:30:00,18.41,18.42,17.84,17.84,166081.0,16.6824,16.6915,16.1659,16.1659,166081.0
2020-05-27 10:40:00,17.81,17.82,17.55,17.58,138052.0,16.1387,16.1478,15.9031,15.9303,138052.0
2020-05-27 10:50:00,17.59,17.78,17.56,17.77,111885.0,15.9394,16.1116,15.9122,16.1025,111885.0
2020-05-27 11:00:00,17.78,18.0,17.78,17.89,87916.0,16.1116,16.3109,16.1116,16.2112,87916.0
2020-05-27 11:10:00,17.88,17.89,17.6,17.68,127734.0,16.2022,16.2112,15.9484,16.0209,127734.0
2020-05-27 11:20:00,17.67,17.83,17.58,17.83,78596.0,16.0119,16.1569,15.9303,16.1569,78596.0
2020-05-27 11:30:00,17.81,17.96,17.8,17.84,94541.0,16.1387,16.2747,16.1297,16.1659,94541.0
2020-05-27 11:40:00,17.83,17.86,17.77,17.81,102139.0,16.1569,16.184,16.1025,16.1387,102139.0
2020-05-27 11:50:00,17.81,17.85,17.79,17.82,106736.0,16.1387,16.175,16.1206,16.1478,106736.0
2020-05-27 12:00:00,17.82,18.06,17.8,18.04,86585.0,16.1478,16.3653,16.1297,16.3472,86585.0
2020-05-27 12:10:00,18.04,18.06,17.95,18.03,69607.0,16.3472,16.3653,16.2656,16.3381,69607.0
2020-05-27 12:20:00,18.05,18.16,18.04,18.11,42523.0,16.3562,16.4559,16.3472,16.4106,42523.0
2020-05-27 12:30:00,18.11,18.12,18.04,18.05,43539.0,16.4106,16.4196,16.3472,16.3562,43539.0
2020-05-27 12:40:00,18.05,18.08,17.96,18.02,52996.0,16.3562,16.3834,16.2747,16.329,52996.0
2020-05-27 12:50:00,18.02,18.15,18.01,18.07,44007.0,16.329,16.4468,16.32,16.3743,44007.0
2020-05-27 13:00:00,18.07,18.16,18.01,18.15,56376.0,16.3743,16.4559,16.32,16.4468,56376.0
2020-05-27 13:10:00,18.15,18.22,18.12,18.2,39792.0,16.4468,16.5103,16.4196,16.4921,39792.0
2020-05-27 13:20:00,18.2,18.26,18.16,18.18,55070.0,16.4921,16.5465,16.4559,16.474,55070.0
2020-05-27 13:30:00,18.17,18.25,18.14,18.25,43012.0,16.465,16.5374,16.4378,16.5374,43012.0
2020-05-27 13:40:00,18.27,18.35,18.24,18.35,38242.0,16.5556,16.6281,16.5284,16.6281,38242.0
2020-05-27 13:50:00,18.34,18.35,18.28,18.32,46423.0,16.619,16.6281,16.5646,16.6009,46423.0
2020-05-27 14:00:00,18.32,18.47,18.31,18.38,104295.0,16.6009,16.7368,16.5918,16.6553,104295.0
2020-05-27 14:10:00,18.39,18.54,18.39,18.51,66072.0,16.6643,16.8002,16.6643,16.7731,66072.0
2020-05-27 14:20:00,18.52,18.6,18.49,18.54,82721.0,16.7821,16.8546,16.7549,16.8002,82721.0
2020-05-27 14:30:00,18.54,18.67,18.51,18.6,96195.0,16.8002,16.918,16.7731,16.8546,96195.0
2020-05-27 14:40:00,18.6,18.61,18.48,18.53,112599.0,16.8546,16.8637,16.7459,16.7912,112599.0
2020-05-27 14:50:00,18.53,18.57,18.46,18.48,56124.0,16.7912,16.8274,16.7277,16.7459,56124.0
2020-05-27 15:00:00,18.48,18.48,18.37,18.38,55958.0,16.7459,16.7459,16.6462,16.6553,55958.0
2020-05-27 15:10:00,18.39,18.48,18.34,18.46,67612.0,16.6643,16.7459,16.619,16.7277,67612.0
2020-05-27 15:20:00,18.46,18.49,18.4,18.48,75342.0,16.7277,16.7549,16.6734,16.7459,75342.0
2020-05-27 15:30:00,18.48,18.49,18.43,18.44,112868.0,16.7459,16.7549,16.7006,16.7096,112868.0
2020-05-27 15:40:00,18.44,18.51,18.4,18.44,154692.0,16.7096,16.7731,16.6734,16.7096,154692.0
2020-05-27 15:50:00,18.44,18.5,18.37,18.41,383421.0,16.7096,16.764,16.6462,16.6824,383421.0
2020-05-28 09:30:00,18.55,18.59,17.74,17.82,172427.0,16.8093,16.8455,16.0753,16.1478,172427.0
2020-05-28 09:40:00,17.82,17.96,17.63,17.81,153182.0,16.1478,16.2747,15.9756,16.1387,153182.0
2020-05-28 09:50:00,17.81,18.21,17.77,18.21,80346.0,16.1387,16.5012,16.1025,16.5012,80346.0
2020-05-28 10:00:00,18.2,18.34,18.1,18.29,128384.0,16.4921,16.619,16.4015,16.5737,128384.0
2020-05-28 10:10:00,18.28,18.39,18.15,18.25,105135.0,16.5646,16.6643,16.4468,16.5374,105135.0
2020-05-28 10:20:00,18.25,18.42,18.23,18.4,96643.0,16.5374,16.6915,16.5193,16.6734,96643.0
2020-05-28 10:30:00,18.41,18.59,18.37,18.45,63554.0,16.6824,16.8455,16.6462,16.7187,63554.0
2020-05-28 10:40:00,18.46,18.61,18.46,18.56,52878.0,16.7277,16.8637,16.7277,16.8184,52878.0
2020-05-28 10:50:00,18.55,18.61,18.37,18.39,81568.0,16.8093,16.8637,16.6462,16.6643,81568.0
2020-05-28 11:00:00,18.37,18.38,18.21,18.24,109040.0,16.6462,16.6553,16.5012,16.5284,109040.0
2020-05-28 11:10:00,18.24,18.46,18.21,18.45,103887.0,16.5284,16.7277,16.5012,16.7187,103887.0
2020-05-28 11:20:00,18.44,18.47,18.34,18.4,115296.0,16.7096,16.7368,16.619,16.6734,115296.0
2020-05-28 11:30:00,18.39,18.4,18.26,18.31,75098.0,16.6643,16.6734,16.5465,16.5918,75098.0
2020-05-28 11:40:00,18.3,18.4,18.24,18.39,70284.0,16.5828,16.6734,16.5284,16.6643,70284.0
2020-05-28 11:50:00,18.4,18.53,18.4,18.49,93399.0,16.6734,16.7912,16.6734,16.7549,93399.0
2020-05-28 12:00:00,18.5,18.58,18.47,18.55,76113.0,16.764,16.8365,16.7368,16.8093,76113.0
2020-05-28 12:10:00,18.57,18.7,18.54,18.63,90431.0,16.8274,16.9452,16.8002,16.8818,90431.0
2020-05-28 12:20:00,18.64,18.78,18.63,18.71,74649.0,16.8909,17.0177,16.8818,16.9543,74649.0
2020-05-28 12:30:00,18.7,18.76,18.64,18.76,50553.0,16.9452,16.9996,16.8909,16.9996,50553.0
2020-05-28 12:40:00,18.76,18.8,18.69,18.73,46122.0,16.9996,17.0358,16.9362,16.9724,46122.0
2020-05-28 12:50:00,18.73,18.74,18.63,18.73,96663.0,16.9724,16.9815,16.8818,16.9724,96663.0
2020-05-28 13:00:00,18.74,18.82,18.72,18.76,53219.0,16.9815,17.054,16.9633,16.9996,53219.0
2020-05-28 13:10:00,18.75,18.87,18.71,18.73,57732.0,16.9905,17.0993,16.9543,16.9724,57732.0
2020-05-28 13:20:00,18.74,18.75,18.65,18.66,56748.0,16.9815,16.9905,16.8999,16.909,56748.0
2020-05-28 13:30:00,18.65,18.65,18.55,18.59,48440.0,16.8999,16.8999,16.8093,16.8455,48440.0
2020-05-28 13:40:00,18.6,18.68,18.59,18.64,45297.0,16.8546,16.9271,16.8455,16.8909,45297.0
2020-05-28 13:50:00,18.65,18.72,18.61,18.67,53102.0,16.8999,16.9633,16.8637,16.918,53102.0
2020-05-28 14:00:00,18.67,18.71,18.64,18.65,38862.0,16.918,16.9543,16.8909,16.8999,38862.0
2020-05-28 14:10:00,18.64,18.77,18.61,18.71,56023.0,16.8909,17.0087,16.8637,16.9543,56023.0
2020-05-28 14:20:00,18.71,18.74,18.63,18.67,45655.0,16.9543,16.9815,16.8818,16.918,45655.0
2020-05-28 14:30:00,18.67,18.69,18.64,18.66,56443.0,16.918,16.9362,16.8909,16.909,56443.0
2020-05-28 14:40:00,18.66,18.66,18.52,18.66,87183.0,16.909,16.909,16.7821,16.909,87183.0
2020-05-28 14:50:00,18.67,18.75,18.57,18.67,116221.0,16.918,16.9905,16.8274,16.918,116221.0
2020-05-28 15:00:00,18.68,18.73,18.53,18.57,71696.0,16.9271,16.9724,16.7912,16.8274,71696.0
2020-05-28 15:10:00,18.57,18.63,18.49,18.49,65280.0,16.8274,16.8818,16.7549,16.7549,65280.0
2020-05-28 15:20:00,18.48,18.56,18.39,18.39,86966.0,16.7459,16.8184,16.6643,16.6643,86966.0
2020-05-28 15:30:00,18.39,18.43,18.3,18.39,124108.0,16.6643,16.7006,16.5828,16.6643,124108.0
2020-05-28 15:40:00,18.39,18.39,18.24,18.26,154787.0,16.6643,16.6643,16.5284,16.5465,154787.0
2020-05-28 15:50:00,18.27,18.38,18.13,18.33,279091.0,16.5556,16.6553,16.4287,16.6099,279091.0
2020-05-29 09:30:00,17.92,18.16,17.33,18.08,327447.0,16.2384,16.4559,15.7038,16.3834,327447.0
2020-05-29 09:40:00,18.07,18.09,17.83,18.07,175687.0,16.3743,16.3925,16.1569,16.3743,175687.0
2020-05-29 09:50:00,18.06,18.12,17.73,17.97,206575.0,16.3653,16.4196,16.0662,16.2837,206575.0
2020-05-29 10:00:00,17.95,17.95,17.53,17.73,163165.0,16.2656,16.2656,15.885,16.0662,163165.0
2020-05-29 10:10:00,17.73,18.1,17.72,18.03,227570.0,16.0662,16.4015,16.0572,16.3381,227570.0
2020-05-29 10:20:00,18.03,18.14,17.91,17.97,162774.0,16.3381,16.4378,16.2294,16.2837,162774.0
2020-05-29 10:30:00,17.98,18.02,17.67,17.7,150172.0,16.2928,16.329,16.0119,16.0391,150172.0
2020-05-29 10:40:00,17.69,17.76,17.58,17.7,110813.0,16.03,16.0934,15.9303,16.0391,110813.0
2020-05-29 10:50:00,17.71,17.82,17.63,17.82,124071.0,16.0481,16.1478,15.9756,16.1478,124071.0
2020-05-29 11:00:00,17.83,17.93,17.74,17.82,128169.0,16.1569,16.2475,16.0753,16.1478,128169.0
2020-05-29 11:10:00,17.83,17.84,17.59,17.67,119434.0,16.1569,16.1659,15.9394,16.0119,119434.0
2020-05-29 11:20:00,17.66,17.72,17.61,17.63,95283.0,16.0028,16.0572,15.9575,15.9756,95283.0
2020-05-29 11:30:00,17.63,17.86,17.62,17.79,88991.0,15.9756,16.184,15.9666,16.1206,88991.0
2020-05-29 11:40:00,17.8,17.86,17.7,17.82,75152.0,16.1297,16.184,16.0391,16.1478,75152.0
2020-05-29 11:50:00,17.83,17.87,17.72,17.75,68934.0,16.1569,16.1931,16.0572,16.0844,68934.0
2020-05-29 12:00:00,17.76,17.8,17.68,17.71,82733.0,16.0934,16.1297,16.0209,16.0481,82733.0
2020-05-29 12:10:00,17.7,17.74,17.62,17.66,74055.0,16.0391,16.0753,15.9666,16.0028,74055.0
2020-05-29 12:20:00,17.66,17.75,17.6,17.73,80543.0,16.0028,16.0844,15.9484,16.0662,80543.0
2020-05-29 12:30:00,17.73,17.76,17.65,17.74,60424.0,16.0662,16.0934,15.9938,16.0753,60424.0
2020-05-29 12:40:00,17.73,17.74,17.65,17.69,51672.0,16.0662,16.0753,15.9938,16.03,51672.0
2020-05-29 12:50:00,17.68,17.74,17.53,17.69,88662.0,16.0209,16.0753,15.885,16.03,88662.0
2020-05-29 13:00:00,17.69,17.73,17.56,17.65,97286.0,16.03,16.0662,15.9122,15.9938,97286.0
2020-05-29 13:10:00,17.64,17.66,17.51,17.57,71040.0,15.9847,16.0028,15.8669,15.9213,71040.0
2020-05-29 13:20:00,17.57,17.73,17.56,17.73,61021.0,15.9213,16.0662,15.9122,16.0662,61021.0
2020-05-29 13:30:00,17.72,17.74,17.58,17.58,88264.0,16.0572,16.0753,15.9303,15.9303,88264.0
2020-05-29 13:40:00,17.59,17.66,17.56,17.6,57660.0,15.9394,16.0028,15.9122,15.9484,57660.0
2020-05-29 13:50:00,17.6,17.67,17.53,17.65,111735.0,15.9484,16.0119,15.885,15.9938,111735.0
2020-05-29 14:00:00,17.64,17.79,17.63,17.79,128701.0,15.9847,16.1206,15.9756,16.1206,128701.0
2020-05-29 14:10:00,17.8,17.88,17.65,17.77,117563.0,16.1297,16.2022,15.9938,16.1025,117563.0
2020-05-29 14:20:00,17.77,17.97,17.7,17.9,188697.0,16.1025,16.2837,16.0391,16.2203,188697.0
2020-05-29 14:30:00,17.9,18.06,17.86,18.03,161972.0,16.2203,16.3653,16.184,16.3381,161972.0
2020-05-29 14:40:00,18.03,18.1,18.01,18.04,174055.0,16.3381,16.4015,16.32,16.3472,174055.0
2020-05-29 14:50:00,18.04,18.25,17.81,18.24,229196.0,16.3472,16.5374,16.1387,16.5284,229196.0
2020-05-29 15:00:00,18.24,18.33,18.13,18.24,192556.0,16.5284,16.6099,16.4287,16.5284,192556.0
2020-05-29 15:10:00,18.23,18.29,18.08,18.13,146213.0,16.5193,16.5737,16.3834,16.4287,146213.0
2020-05-29 15:20:00,18.13,18.17,18.0,18.05,192131.0,16.4287,16.465,16.3109,16.3562,192131.0
2020-05-29 15:30:00,18.06,18.12,17.94,18.03,325948.0,16.3653,16.4196,16.2565,16.3381,325948.0
2020-05-29 15:40:00,18.02,18.06,17.8,17.88,535769.0,16.329,16.3653,16.1297,16.2022,535769.0
2020-05-29 15:50:00,17.88,18.06,17.81,17.88,1285249.0,16.2022,16.3653,16.1387,16.2022,1285249.0
2020-06-01 09:30:00,17.81,17.87,17.45,17.67,181313.0,16.1387,16.1931,15.8125,16.0119,181313.0
2020-06-01 09:40:00,17.67,17.78,17.58,17.72,183064.0,16.0119,16.1116,15.9303,16.0572,183064.0
2020-06-01 09:50:00,17.71,17.93,17.67,17.86,45779.0,16.0481,16.2475,16.0119,16.184,45779.0
2020-06-01 10:00:00,17.85,18.0,17.77,17.94,71951.0,16.175,16.3109,16.1025,16.2565,71951.0
2020-06-01 10:10:00,17.94,18.04,17.91,17.96,44009.0,16.2565,16.3472,16.2294,16.2747,44009.0
2020-06-01 10:20:00,17.96,18.07,17.92,18.0,111182.0,16.2747,16.3743,16.2384,16.3109,111182.0
2020-06-01 10:30:00,18.02,18.05,17.92,17.98,65156.0,16.329,16.3562,16.2384,16.2928,65156.0
2020-06-01 10:40:00,17.99,18.04,17.91,17.97,76577.0,16.3018,16.3472,16.2294,16.2837,76577.0
2020-06-01 10:50:00,17.95,17.95,17.84,17.89,146079.0,16.2656,16.2656,16.1659,16.2112,146079.0
2020-06-01 11:00:00,17.9,18.03,17.86,17.91,153629.0,16.2203,16.3381,16.184,16.2294,153629.0
2020-06-01 11:10:00,17.91,18.17,17.89,18.17,206420.0,16.2294,16.465,16.2112,16.465,206420.0
2020-06-01 11:20:00,18.15,18.2,17.96,17.96,183330.0,16.4468,16.4921,16.2747,16.2747,183330.0
2020-06-01 11:30:00,17.97,18.0,17.91,17.96,70750.0,16.2837,16.3109,16.2294,16.2747,70750.0
2020-06-01 11:40:00,17.96,18.01,17.92,17.98,60234.0,16.2747,16.32,16.2384,16.2928,60234.0
2020-06-01 11:50:00,17.98,18.0,17.91,17.96,45086.0,16.2928,16.3109,16.2294,16.2747,45086.0
2020-06-01 12:00:00,17.96,18.02,17.93,17.97,52459.0,16.2747,16.329,16.2475,16.2837,52459.0
2020-06-01 12:10:00,17.98,18.01,17.93,17.99,38576.0,16.2928,16.32,16.2475,16.3018,38576.0
2020-06-01 12:20:00,17.99,18.02,17.96,17.99,44071.0,16.3018,16.329,16.2747,16.3018,44071.0
2020-06-01 12:30:00,17.98,18.07,17.98,18.04,341473.0,16.2928,16.3743,16.2928,16.3472,341473.0
2020-06-01 12:40:00,18.05,18.18,17.99,18.14,73240.0,16.3562,16.474,16.3018,16.4378,73240.0
2020-06-01 12:50:00,18.13,18.16,18.08,18.16,31339.0,16.4287,16.4559,16.3834,16.4559,31339.0
2020-06-01 13:00:00,18.16,18.26,18.11,18.25,46448.0,16.4559,16.5465,16.4106,16.5374,46448.0
2020-06-01 13:10:00,18.25,18.31,18.21,18.3,61157.0,16.5374,16.5918,16.5012,16.5828,61157.0
2020-06-01 13:20:00,18.31,18.4,18.28,18.3,52356.0,16.5918,16.6734,16.5646,16.5828,52356.0
2020-06-01 13:30:00,18.3,18.34,18.23,18.31,44133.0,16.5828,16.619,16.5193,16.5918,44133.0
2020-06-01 13:40:00,18.31,18.39,18.29,18.38,59808.0,16.5918,16.6643,16.5737,16.6553,59808.0
2020-06-01 13:50:00,18.38,18.4,18.34,18.39,32115.0,16.6553,16.6734,16.619,16.6643,32115.0
2020-06-01 14:00:00,18.39,18.4,18.29,18.38,65393.0,16.6643,16.6734,16.5737,16.6553,65393.0
2020-06-01 14:10:00,18.37,18.45,18.37,18.43,45784.0,16.6462,16.7187,16.6462,16.7006,45784.0
2020-06-01 14:20:00,18.42,18.48,18.23,18.28,65963.0,16.6915,16.7459,16.5193,16.5646,65963.0
2020-06-01 14:30:00,18.28,18.32,18.18,18.28,60496.0,16.5646,16.6009,16.474,16.5646,60496.0
2020-06-01 14:40:00,18.25,18.42,18.25,18.39,45417.0,16.5374,16.6915,16.5374,16.6643,45417.0
2020-06-01 14:50:00,18.38,18.43,18.36,18.39,57587.0,16.6553,16.7006,16.6371,16.6643,57587.0
2020-06-01 15:00:00,18.39,18.41,18.33,18.38,35900.0,16.6643,16.6824,16.6099,16.6553,35900.0
2020-06-01 15:10:00,18.38,18.4,18.34,18.38,57914.0,16.6553,16.6734,16.619,16.6553,57914.0
2020-06-01 15:20:00,18.38,18.45,18.33,18.4,159741.0,16.6553,16.7187,16.6099,16.6734,159741.0
2020-06-01 15:30:00,18.4,18.48,18.35,18.37,138447.0,16.6734,16.7459,16.6281,16.6462,138447.0
2020-06-01 15:40:00,18.37,18.4,18.3,18.35,108164.0,16.6462,16.6734,16.5828,16.6281,108164.0
2020-06-01 15:50:00,18.35,18.43,18.24,18.3,497877.0,16.6281,16.7006,16.5284,16.5828,497877.0
2020-06-02 09:30:00,18.61,18.85,18.33,18.5,206140.0,16.8637,17.0811,16.6099,16.764,206140.0
2020-06-02 09:40:00,18.48,18.92,18.47,18.78,88657.0,16.7459,17.1446,16.7368,17.0177,88657.0
2020-06-02 09:50:00,18.79,18.96,18.79,18.94,78940.0,17.0268,17.1808,17.0268,17.1627,78940.0
2020-06-02 10:00:00,18.94,18.97,18.73,18.89,137247.0,17.1627,17.1899,16.9724,17.1174,137247.0
2020-06-02 10:10:00,18.89,19.26,18.87,19.25,156487.0,17.1174,17.4527,17.0993,17.4436,156487.0
2020-06-02 10:20:00,19.27,19.28,19.14,19.26,56825.0,17.4617,17.4708,17.3439,17.4527,56825.0
2020-06-02 10:30:00,19.27,19.28,19.08,19.21,67097.0,17.4617,17.4708,17.2896,17.4074,67097.0
2020-06-02 10:40:00,19.21,19.25,19.0,19.05,69005.0,17.4074,17.4436,17.2171,17.2624,69005.0
2020-06-02 10:50:00,19.02,19.22,18.95,19.19,81949.0,17.2352,17.4164,17.1718,17.3892,81949.0
2020-06-02 11:00:00,19.2,19.29,18.95,18.98,93317.0,17.3983,17.4799,17.1718,17.1989,93317.0
2020-06-02 11:10:00,18.98,19.16,18.97,19.11,73824.0,17.1989,17.3621,17.1899,17.3167,73824.0
2020-06-02 11:20:00,19.11,19.18,19.07,19.09,43360.0,17.3167,17.3802,17.2805,17.2986,43360.0
2020-06-02 11:30:00,19.07,19.09,18.91,19.05,84274.0,17.2805,17.2986,17.1355,17.2624,84274.0
2020-06-02 11:40:00,19.05,19.13,18.99,19.09,44311.0,17.2624,17.3349,17.208,17.2986,44311.0
2020-06-02 11:50:00,19.08,19.17,19.04,19.13,48666.0,17.2896,17.3711,17.2533,17.3349,48666.0
2020-06-02 12:00:00,19.14,19.16,19.04,19.06,48767.0,17.3439,17.3621,17.2533,17.2714,48767.0
2020-06-02 12:10:00,19.07,19.17,19.06,19.16,98822.0,17.2805,17.3711,17.2714,17.3621,98822.0
2020-06-02 12:20:00,19.16,19.25,19.16,19.23,50294.0,17.3621,17.4436,17.3621,17.4255,50294.0
2020-06-02 12:30:00,19.22,19.27,19.18,19.25,74410.0,17.4164,17.4617,17.3802,17.4436,74410.0
2020-06-02 12:40:00,19.25,19.38,19.2,19.32,39525.0,17.4436,17.5614,17.3983,17.507,39525.0
2020-06-02 12:50:00,19.32,19.37,19.14,19.17,60996.0,17.507,17.5524,17.3439,17.3711,60996.0
2020-06-02 13:00:00,19.18,19.29,19.15,19.29,36577.0,17.3802,17.4799,17.353,17.4799,36577.0
2020-06-02 13:10:00,19.3,19.3,19.18,19.21,38207.0,17.4889,17.4889,17.3802,17.4074,38207.0
2020-06-02 13:20:00,19.21,19.25,19.1,19.24,41729.0,17.4074,17.4436,17.3077,17.4345,41729.0
2020-06-02 13:30:00,19.25,19.28,19.19,19.27,20087.0,17.4436,17.4708,17.3892,17.4617,20087.0
2020-06-02 13:40:00,19.27,19.28,19.15,19.22,34428.0,17.4617,17.4708,17.353,17.4164,34428.0
2020-06-02 13:50:00,19.21,19.27,19.18,19.25,34532.0,17.4074,17.4617,17.3802,17.4436,34532.0
2020-06-02 14:00:00,19.25,19.28,19.06,19.1,38676.0,17.4436,17.4708,17.2714,17.3077,38676.0
2020-06-02 14:10:00,19.1,19.17,19.08,19.17,31242.0,17.3077,17.3711,17.2896,17.3711,31242.0
2020-06-02 14:20:00,19.18,19.23,19.13,19.22,40324.0,17.3802,17.4255,17.3349,17.4164,40324.0
2020-06-02 14:30:00,19.23,19.23,19.11,19.18,42213.0,17.4255,17.4255,17.3167,17.3802,42213.0
2020-06-02 14:40:00,19.18,19.24,19.17,19.2,36378.0,17.3802,17.4345,17.3711,17.3983,36378.0
2020-06-02 14:50:00,19.21,19.25,19.18,19.23,37435.0,17.4074,17.4436,17.3802,17.4255,37435.0
2020-06-02 15:00:00,19.23,19.24,19.16,19.22,47474.0,17.4255,17.4345,17.3621,17.4164,47474.0
2020-06-02 15:10:00,19.21,19.24,19.17,19.22,60216.0,17.4074,17.4345,17.3711,17.4164,60216.0
2020-06-02 15:20:00,19.21,19.3,19.21,19.3,68184.0,17.4074,17.4889,17.4074,17.4889,68184.0
2020-06-02 15:30:00,19.3,19.39,19.26,19.36,104031.0,17.4889,17.5705,17.4527,17.5433,104031.0
2020-06-02 15:40:00,19.35,19.38,19.27,19.35,163189.0,17.5342,17.5614,17.4617,17.5342,163189.0
2020-06-02 15:50:00,19.33,19.4,19.3,19.37,434027.0,17.5161,17.5795,17.4889,17.5524,434027.0
2020-06-03 09:30:00,20.0,20.37,19.64,20.14,214446.0,18.1232,18.4585,17.797,18.2501,214446.0
2020-06-03 09:40:00,20.15,20.23,19.83,19.86,146706.0,18.2592,18.3316,17.9692,17.9964,146706.0
2020-06-03 09:50:00,19.88,20.02,19.78,19.95,127324.0,18.0145,18.1414,17.9239,18.0779,127324.0
2020-06-03 10:00:00,19.96,20.03,19.89,19.93,76048.0,18.087,18.1504,18.0236,18.0598,76048.0
2020-06-03 10:10:00,19.93,20.08,19.89,20.08,104225.0,18.0598,18.1957,18.0236,18.1957,104225.0
2020-06-03 10:20:00,20.07,20.12,19.99,20.09,73381.0,18.1867,18.232,18.1142,18.2048,73381.0
2020-06-03 10:30:00,20.09,20.16,19.85,19.87,64780.0,18.2048,18.2682,17.9873,18.0054,64780.0
2020-06-03 10:40:00,19.87,19.98,19.84,19.9,97202.0,18.0054,18.1051,17.9782,18.0326,97202.0
2020-06-03 10:50:00,19.91,20.13,19.89,20.1,189211.0,18.0417,18.241,18.0236,18.2138,189211.0
2020-06-03 11:00:00,20.1,20.25,20.07,20.23,56803.0,18.2138,18.3498,18.1867,18.3316,56803.0
2020-06-03 11:10:00,20.25,20.39,20.23,20.36,60026.0,18.3498,18.4766,18.3316,18.4495,60026.0
2020-06-03 11:20:00,20.36,20.45,20.32,20.41,57032.0,18.4495,18.531,18.4132,18.4948,57032.0
2020-06-03 11:30:00,20.45,20.47,20.37,20.44,62990.0,18.531,18.5491,18.4585,18.5219,62990.0
2020-06-03 11:40:00,20.45,20.49,20.35,20.45,44366.0,18.531,18.5673,18.4404,18.531,44366.0
2020-06-03 11:50:00,20.46,20.56,20.42,20.51,82958.0,18.5401,18.6307,18.5038,18.5854,82958.0
2020-06-03 12:00:00,20.51,20.6,20.48,20.54,87744.0,18.5854,18.6669,18.5582,18.6126,87744.0
2020-06-03 12:10:00,20.54,20.62,20.51,20.55,38279.0,18.6126,18.6851,18.5854,18.6216,38279.0
2020-06-03 12:20:00,20.55,20.67,20.49,20.64,47985.0,18.6216,18.7304,18.5673,18.7032,47985.0
2020-06-03 12:30:00,20.64,20.66,20.58,20.59,41797.0,18.7032,18.7213,18.6488,18.6579,41797.0
2020-06-03 12:40:00,20.6,20.63,20.52,20.54,40996.0,18.6669,18.6941,18.5944,18.6126,40996.0
2020-06-03 12:50:00,20.54,20.56,20.42,20.44,123588.0,18.6126,18.6307,18.5038,18.5219,123588.0
2020-06-03 13:00:00,20.44,20.5,20.38,20.48,84968.0,18.5219,18.5763,18.4676,18.5582,84968.0
2020-06-03 13:10:00,20.48,20.5,20.43,20.48,54370.0,18.5582,18.5763,18.5129,18.5582,54370.0
2020-06-03 13:20:00,20.49,20.53,20.44,20.46,67722.0,18.5673,18.6035,18.5219,18.5401,67722.0
2020-06-03 13:30:00,20.46,20.5,20.39,20.48,81709.0,18.5401,18.5763,18.4766,18.5582,81709.0
2020-06-03 13:40:00,20.48,20.51,20.44,20.45,132028.0,18.5582,18.5854,18.5219,18.531,132028.0
2020-06-03 13:50:00,20.45,20.62,20.44,20.54,40195.0,18.531,18.6851,18.5219,18.6126,40195.0
2020-06-03 14:00:00,20.54,20.59,20.51,20.54,96128.0,18.6126,18.6579,18.5854,18.6126,96128.0
2020-06-03 14:10:00,20.54,20.55,20.48,20.53,69162.0,18.6126,18.6216,18.5582,18.6035,69162.0
2020-06-03 14:20:00,20.52,20.56,20.5,20.51,88596.0,18.5944,18.6307,18.5763,18.5854,88596.0
2020-06-03 14:30:00,20.51,20.55,20.49,20.51,67718.0,18.5854,18.6216,18.5673,18.5854,67718.0
2020-06-03 14:40:00,20.5,20.51,20.46,20.48,66347.0,18.5763,18.5854,18.5401,18.5582,66347.0
2020-06-03 14:50:00,20.48,20.55,20.43,20.53,64727.0,18.5582,18.6216,18.5129,18.6035,64727.0
2020-06-03 15:00:00,20.52,20.57,20.5,20.51,80477.0,18.5944,18.6397,18.5763,18.5854,80477.0
2020-06-03 15:10:00,20.52,20.55,20.48,20.51,62842.0,18.5944,18.6216,18.5582,18.5854,62842.0
2020-06-03 15:20:00,20.5,20.53,20.45,20.53,68002.0,18.5763,18.6035,18.531,18.6035,68002.0
2020-06-03 15:30:00,20.52,20.59,20.44,20.46,154311.0,18.5944,18.6579,18.5219,18.5401,154311.0
2020-06-03 15:40:00,20.46,20.57,20.45,20.55,175294.0,18.5401,18.6397,18.531,18.6216,175294.0
2020-06-03 15:50:00,20.56,20.65,20.38,20.48,577793.0,18.6307,18.7122,18.4676,18.5582,577793.0
2020-06-04 09:30:00,20.76,21.28,20.56,20.82,301380.0,18.8119,19.2831,18.6307,18.8663,301380.0
2020-06-04 09:40:00,20.83,20.98,20.72,20.92,161644.0,18.8753,19.0113,18.7757,18.9569,161644.0
2020-06-04 09:50:00,20.91,21.02,20.82,20.89,128972.0,18.9478,19.0475,18.8663,18.9297,128972.0
2020-06-04 10:00:00,20.89,21.16,20.85,21.16,100526.0,18.9297,19.1744,18.8935,19.1744,100526.0
2020-06-04 10:10:00,21.15,21.34,21.07,21.28,115724.0,19.1653,19.3375,19.0928,19.2831,115724.0
2020-06-04 10:20:00,21.28,21.31,21.13,21.24,69331.0,19.2831,19.3103,19.1472,19.2469,69331.0
2020-06-04 10:30:00,21.24,21.33,21.21,21.22,114880.0,19.2469,19.3284,19.2197,19.2287,114880.0
2020-06-04 10:40:00,21.23,21.41,21.21,21.29,92296.0,19.2378,19.4009,19.2197,19.2922,92296.0
2020-06-04 10:50:00,21.28,21.31,21.2,21.27,80327.0,19.2831,19.3103,19.2106,19.2741,80327.0
2020-06-04 11:00:00,21.28,21.43,21.24,21.33,91971.0,19.2831,19.419,19.2469,19.3284,91971.0
2020-06-04 11:10:00,21.34,21.38,21.2,21.21,95578.0,19.3375,19.3737,19.2106,19.2197,95578.0
2020-06-04 11:20:00,21.22,21.43,21.2,21.38,73701.0,19.2287,19.419,19.2106,19.3737,73701.0
2020-06-04 11:30:00,21.38,21.42,21.32,21.41,79183.0,19.3737,19.41,19.3194,19.4009,79183.0
2020-06-04 11:40:00,21.41,21.46,21.35,21.44,74187.0,19.4009,19.4462,19.3466,19.4281,74187.0
2020-06-04 11:50:00,21.45,21.58,21.44,21.54,103584.0,19.4372,19.555,19.4281,19.5187,103584.0
2020-06-04 12:00:00,21.54,21.7,21.53,21.63,74168.0,19.5187,19.6637,19.5097,19.6003,74168.0
2020-06-04 12:10:00,21.64,21.75,21.61,21.75,46596.0,19.6093,19.709,19.5822,19.709,46596.0
2020-06-04 12:20:00,21.74,21.81,21.71,21.75,70963.0,19.7,19.7634,19.6728,19.709,70963.0
2020-06-04 12:30:00,21.75,21.89,21.61,21.88,113035.0,19.709,19.8359,19.5822,19.8268,113035.0
2020-06-04 12:40:00,21.87,21.88,21.69,21.7,97598.0,19.8178,19.8268,19.6546,19.6637,97598.0
2020-06-04 12:50:00,21.7,21.86,21.7,21.85,48754.0,19.6637,19.8087,19.6637,19.7996,48754.0
2020-06-04 13:00:00,21.85,21.98,21.84,21.94,69239.0,19.7996,19.9174,19.7906,19.8812,69239.0
2020-06-04 13:10:00,21.93,22.06,21.88,21.88,113093.0,19.8721,19.9899,19.8268,19.8268,113093.0
2020-06-04 13:20:00,21.88,21.98,21.77,21.93,84055.0,19.8268,19.9174,19.7271,19.8721,84055.0
2020-06-04 13:30:00,21.93,22.11,21.91,22.08,67754.0,19.8721,20.0352,19.854,20.008,67754.0
2020-06-04 13:40:00,22.08,22.13,21.95,21.97,119559.0,20.008,20.0534,19.8902,19.9084,119559.0
2020-06-04 13:50:00,21.97,22.06,21.95,22.05,58832.0,19.9084,19.9899,19.8902,19.9809,58832.0
2020-06-04 14:00:00,22.06,22.14,22.0,22.02,73168.0,19.9899,20.0624,19.9356,19.9537,73168.0
2020-06-04 14:10:00,22.03,22.09,21.95,21.95,45153.0,19.9627,20.0171,19.8902,19.8902,45153.0
2020-06-04 14:20:00,21.95,22.04,21.93,22.04,55039.0,19.8902,19.9718,19.8721,19.9718,55039.0
2020-06-04 14:30:00,22.05,22.06,21.92,21.93,92479.0,19.9809,19.9899,19.8631,19.8721,92479.0
2020-06-04 14:40:00,21.93,21.99,21.79,21.98,106166.0,19.8721,19.9265,19.7453,19.9174,106166.0
2020-06-04 14:50:00,21.99,22.01,21.75,21.79,200295.0,19.9265,19.9446,19.709,19.7453,200295.0
2020-06-04 15:00:00,21.8,21.87,21.69,21.74,115015.0,19.7543,19.8178,19.6546,19.7,115015.0
2020-06-04 15:10:00,21.74,21.82,21.69,21.82,112914.0,19.7,19.7724,19.6546,19.7724,112914.0
2020-06-04 15:20:00,21.82,21.91,21.77,21.84,161209.0,19.7724,19.854,19.7271,19.7906,161209.0
2020-06-04 15:30:00,21.84,21.88,21.7,21.74,123009.0,19.7906,19.8268,19.6637,19.7,123009.0
2020-06-04 15:40:00,21.73,21.89,21.72,21.89,135900.0,19.6909,19.8359,19.6818,19.8359,135900.0
2020-06-04 15:50:00,21.89,21.94,21.78,21.92,485353.0,19.8359,19.8812,19.7362,19.8631,485353.0
2020-06-05 09:30:00,23.86,24.4,23.49,23.62,310721.0,21.621,22.1103,21.2857,21.4035,310721.0
2020-06-05 09:40:00,23.6,23.73,23.41,23.55,132201.0,21.3854,21.5032,21.2132,21.3401,132201.0
2020-06-05 09:50:00,23.55,23.87,23.44,23.56,143937.0,21.3401,21.6301,21.2404,21.3492,143937.0
2020-06-05 10:00:00,23.53,23.81,23.53,23.65,103275.0,21.322,21.5757,21.322,21.4307,103275.0
2020-06-05 10:10:00,23.65,23.67,23.43,23.58,66635.0,21.4307,21.4488,21.2314,21.3673,66635.0
2020-06-05 10:20:00,23.6,23.73,23.47,23.56,85484.0,21.3854,21.5032,21.2676,21.3492,85484.0
2020-06-05 10:30:00,23.56,23.56,23.36,23.45,83445.0,21.3492,21.3492,21.1679,21.2495,83445.0
2020-06-05 10:40:00,23.44,23.64,23.32,23.63,54865.0,21.2404,21.4217,21.1317,21.4126,54865.0
2020-06-05 10:50:00,23.64,23.65,23.47,23.64,68680.0,21.4217,21.4307,21.2676,21.4217,68680.0
2020-06-05 11:00:00,23.64,23.87,23.64,23.87,52564.0,21.4217,21.6301,21.4217,21.6301,52564.0
2020-06-05 11:10:00,23.88,24.07,23.87,23.89,102012.0,21.6391,21.8113,21.6301,21.6482,102012.0
2020-06-05 11:20:00,23.88,24.11,23.88,24.11,49767.0,21.6391,21.8476,21.6391,21.8476,49767.0
2020-06-05 11:30:00,24.11,24.23,24.07,24.21,64588.0,21.8476,21.9563,21.8113,21.9382,64588.0
2020-06-05 11:40:00,24.21,24.27,24.12,24.27,87945.0,21.9382,21.9925,21.8566,21.9925,87945.0
2020-06-05 11:50:00,24.28,24.38,24.23,24.28,94640.0,22.0016,22.0922,21.9563,22.0016,94640.0
2020-06-05 12:00:00,24.29,24.32,24.2,24.29,61440.0,22.0107,22.0379,21.9291,22.0107,61440.0
2020-06-05 12:10:00,24.29,24.31,23.95,23.98,87004.0,22.0107,22.0288,21.7026,21.7298,87004.0
2020-06-05 12:20:00,24.01,24.1,24.0,24.06,69742.0,21.7569,21.8385,21.7479,21.8022,69742.0
2020-06-05 12:30:00,24.06,24.08,23.91,24.0,54826.0,21.8022,21.8204,21.6663,21.7479,54826.0
2020-06-05 12:40:00,24.0,24.03,23.92,23.92,56525.0,21.7479,21.7751,21.6754,21.6754,56525.0
2020-06-05 12:50:00,23.91,24.01,23.86,23.91,80372.0,21.6663,21.7569,21.621,21.6663,80372.0
2020-06-05 13:00:00,23.9,23.94,23.82,23.86,39749.0,21.6573,21.6935,21.5848,21.621,39749.0
2020-06-05 13:10:00,23.86,23.89,23.75,23.84,52651.0,21.621,21.6482,21.5213,21.6029,52651.0
2020-06-05 13:20:00,23.84,24.02,23.84,23.98,42432.0,21.6029,21.766,21.6029,21.7298,42432.0
2020-06-05 13:30:00,24.0,24.06,23.9,23.92,33665.0,21.7479,21.8022,21.6573,21.6754,33665.0
2020-06-05 13:40:00,23.93,23.96,23.8,23.83,36108.0,21.6844,21.7116,21.5666,21.5938,36108.0
2020-06-05 13:50:00,23.83,23.86,23.76,23.84,41898.0,21.5938,21.621,21.5304,21.6029,41898.0
2020-06-05 14:00:00,23.85,23.9,23.8,23.85,64609.0,21.612,21.6573,21.5666,21.612,64609.0
2020-06-05 14:10:00,23.85,23.92,23.8,23.9,50238.0,21.612,21.6754,21.5666,21.6573,50238.0
2020-06-05 14:20:00,23.9,23.95,23.87,23.92,47039.0,21.6573,21.7026,21.6301,21.6754,47039.0
2020-06-05 14:30:00,23.92,23.93,23.7,23.79,70122.0,21.6754,21.6844,21.476,21.5576,70122.0
2020-06-05 14:40:00,23.8,23.8,23.56,23.57,75559.0,21.5666,21.5666,21.3492,21.3582,75559.0
2020-06-05 14:50:00,23.57,23.6,23.48,23.51,115125.0,21.3582,21.3854,21.2767,21.3039,115125.0
2020-06-05 15:00:00,23.52,23.59,23.37,23.38,70818.0,21.3129,21.3764,21.177,21.1861,70818.0
2020-06-05 15:10:00,23.38,23.38,23.14,23.28,102417.0,21.1861,21.1861,20.9686,21.0954,102417.0
2020-06-05 15:20:00,23.28,23.3,23.16,23.28,80301.0,21.0954,21.1136,20.9867,21.0954,80301.0
2020-06-05 15:30:00,23.29,23.33,23.24,23.26,116057.0,21.1045,21.1408,21.0592,21.0773,116057.0
2020-06-05 15:40:00,23.26,23.3,23.21,23.27,151446.0,21.0773,21.1136,21.032,21.0864,151446.0
2020-06-05 15:50:00,23.27,23.46,23.2,23.43,364741.0,21.0864,21.2586,21.0229,21.2314,364741.0
2020-06-08 09:30:00,24.84,25.27,24.38,24.92,407494.0,22.5091,22.8987,22.0922,22.5815,407494.0
2020-06-08 09:40:00,24.93,25.0,24.67,24.89,161898.0,22.5906,22.654,22.355,22.5544,161898.0
2020-06-08 09:50:00,24.87,24.99,24.65,24.97,105728.0,22.5362,22.645,22.3369,22.6269,105728.0
2020-06-08 10:00:00,24.98,25.3,24.89,25.29,131829.0,22.6359,22.9259,22.5544,22.9168,131829.0
2020-06-08 10:10:00,25.29,25.39,25.13,25.15,76668.0,22.9168,23.0074,22.7718,22.79,76668.0
2020-06-08 10:20:00,25.17,25.17,24.8,24.9,194150.0,22.8081,22.8081,22.4728,22.5634,194150.0
2020-06-08 10:30:00,24.89,24.96,24.72,24.85,136466.0,22.5544,22.6178,22.4003,22.5181,136466.0
2020-06-08 10:40:00,24.85,25.14,24.8,25.03,57283.0,22.5181,22.7809,22.4728,22.6812,57283.0
2020-06-08 10:50:00,24.97,25.09,24.95,25.05,43328.0,22.6269,22.7356,22.6087,22.6993,43328.0
2020-06-08 11:00:00,25.06,25.16,25.02,25.07,60939.0,22.7084,22.799,22.6722,22.7175,60939.0
2020-06-08 11:10:00,25.06,25.26,25.06,25.23,48633.0,22.7084,22.8896,22.7084,22.8625,48633.0
2020-06-08 11:20:00,25.21,25.3,25.14,25.23,57048.0,22.8443,22.9259,22.7809,22.8625,57048.0
2020-06-08 11:30:00,25.24,25.31,25.21,25.25,49152.0,22.8715,22.935,22.8443,22.8806,49152.0
2020-06-08 11:40:00,25.26,25.45,25.26,25.45,55942.0,22.8896,23.0618,22.8896,23.0618,55942.0
2020-06-08 11:50:00,25.43,25.47,25.32,25.44,69404.0,23.0437,23.0799,22.944,23.0528,69404.0
2020-06-08 12:00:00,25.46,25.59,25.43,25.57,35447.0,23.0709,23.1887,23.0437,23.1706,35447.0
2020-06-08 12:10:00,25.56,25.62,25.42,25.6,40854.0,23.1615,23.2159,23.0346,23.1977,40854.0
2020-06-08 12:20:00,25.61,25.74,25.57,25.74,45526.0,23.2068,23.3246,23.1706,23.3246,45526.0
2020-06-08 12:30:00,25.75,25.84,25.69,25.78,76002.0,23.3337,23.4152,23.2793,23.3608,76002.0
2020-06-08 12:40:00,25.77,25.88,25.71,25.83,44933.0,23.3518,23.4515,23.2974,23.4062,44933.0
2020-06-08 12:50:00,25.84,25.85,25.75,25.81,42236.0,23.4152,23.4243,23.3337,23.388,42236.0
2020-06-08 13:00:00,25.82,25.88,25.73,25.75,107096.0,23.3971,23.4515,23.3155,23.3337,107096.0
2020-06-08 13:10:00,25.75,25.81,25.71,25.74,66288.0,23.3337,23.388,23.2974,23.3246,66288.0
2020-06-08 13:20:00,25.75,25.82,25.7,25.77,41401.0,23.3337,23.3971,23.2884,23.3518,41401.0
2020-06-08 13:30:00,25.78,25.94,25.69,25.83,96616.0,23.3608,23.5058,23.2793,23.4062,96616.0
2020-06-08 13:40:00,25.82,25.93,25.72,25.92,128907.0,23.3971,23.4968,23.3065,23.4877,128907.0
2020-06-08 13:50:00,25.91,26.01,25.86,25.95,74404.0,23.4786,23.5693,23.4333,23.5149,74404.0
2020-06-08 14:00:00,25.96,26.0,25.9,25.97,42698.0,23.524,23.5602,23.4696,23.533,42698.0
2020-06-08 14:10:00,25.95,25.99,25.88,25.92,246105.0,23.5149,23.5511,23.4515,23.4877,246105.0
2020-06-08 14:20:00,25.92,25.99,25.89,25.9,60724.0,23.4877,23.5511,23.4605,23.4696,60724.0
2020-06-08 14:30:00,25.91,26.02,25.84,25.99,107632.0,23.4786,23.5783,23.4152,23.5511,107632.0
2020-06-08 14:40:00,25.98,26.16,25.96,26.14,68415.0,23.5421,23.7052,23.524,23.6871,68415.0
2020-06-08 14:50:00,26.14,26.14,25.93,26.02,109287.0,23.6871,23.6871,23.4968,23.5783,109287.0
2020-06-08 15:00:00,26.03,26.03,25.89,25.91,62552.0,23.5874,23.5874,23.4605,23.4786,62552.0
2020-06-08 15:10:00,25.92,25.95,25.85,25.94,70531.0,23.4877,23.5149,23.4243,23.5058,70531.0
2020-06-08 15:20:00,25.94,26.06,25.89,25.93,59686.0,23.5058,23.6146,23.4605,23.4968,59686.0
2020-06-08 15:30:00,25.94,26.07,25.93,25.99,87951.0,23.5058,23.6236,23.4968,23.5511,87951.0
2020-06-08 15:40:00,26.0,26.03,25.89,26.03,142524.0,23.5602,23.5874,23.4605,23.5874,142524.0
2020-06-08 15:50:00,26.03,26.17,26.03,26.17,328774.0,23.5874,23.7142,23.5874,23.7142,328774.0
2020-06-09 09:30:00,24.91,25.09,24.1,24.26,353071.0,22.5725,22.7356,21.8385,21.9835,353071.0
2020-06-09 09:40:00,24.26,24.78,24.11,24.54,149385.0,21.9835,22.4547,21.8476,22.2372,149385.0
2020-06-09 09:50:00,24.51,24.6,24.28,24.56,143675.0,22.21,22.2916,22.0016,22.2553,143675.0
2020-06-09 10:00:00,24.58,24.63,24.06,24.22,243760.0,22.2735,22.3188,21.8022,21.9472,243760.0
2020-06-09 10:10:00,24.23,24.55,24.05,24.53,153261.0,21.9563,22.2463,21.7932,22.2281,153261.0
2020-06-09 10:20:00,24.54,24.62,24.44,24.49,137178.0,22.2372,22.3097,22.1466,22.1919,137178.0
2020-06-09 10:30:00,24.47,24.79,24.41,24.73,111380.0,22.1738,22.4637,22.1194,22.4094,111380.0
2020-06-09 10:40:00,24.72,24.76,24.56,24.74,96072.0,22.4003,22.4366,22.2553,22.4184,96072.0
2020-06-09 10:50:00,24.75,25.05,24.74,24.98,126490.0,22.4275,22.6993,22.4184,22.6359,126490.0
2020-06-09 11:00:00,24.93,24.94,24.66,24.69,64693.0,22.5906,22.5997,22.3459,22.3731,64693.0
2020-06-09 11:10:00,24.71,24.84,24.63,24.67,39504.0,22.3913,22.5091,22.3188,22.355,39504.0
2020-06-09 11:20:00,24.67,24.76,24.51,24.59,39187.0,22.355,22.4366,22.21,22.2825,39187.0
2020-06-09 11:30:00,24.59,24.69,24.52,24.55,82048.0,22.2825,22.3731,22.2191,22.2463,82048.0
2020-06-09 11:40:00,24.55,24.69,24.5,24.56,58654.0,22.2463,22.3731,22.201,22.2553,58654.0
2020-06-09 11:50:00,24.58,24.59,24.46,24.51,58561.0,22.2735,22.2825,22.1647,22.21,58561.0
2020-06-09 12:00:00,24.5,24.55,24.39,24.51,34654.0,22.201,22.2463,22.1013,22.21,34654.0
2020-06-09 12:10:00,24.51,24.55,24.4,24.41,42224.0,22.21,22.2463,22.1103,22.1194,42224.0
2020-06-09 12:20:00,24.41,24.46,24.33,24.39,56296.0,22.1194,22.1647,22.0469,22.1013,56296.0
2020-06-09 12:30:00,24.4,24.42,24.3,24.35,44748.0,22.1103,22.1285,22.0197,22.065,44748.0
2020-06-09 12:40:00,24.34,24.39,24.24,24.26,53938.0,22.056,22.1013,21.9654,21.9835,53938.0
2020-06-09 12:50:00,24.26,24.33,24.16,24.2,68286.0,21.9835,22.0469,21.8929,21.9291,68286.0
2020-06-09 13:00:00,24.19,24.22,24.03,24.14,61616.0,21.92,21.9472,21.7751,21.8747,61616.0
2020-06-09 13:10:00,24.13,24.18,24.06,24.14,115680.0,21.8657,21.911,21.8022,21.8747,115680.0
2020-06-09 13:20:00,24.13,24.31,24.13,24.3,72155.0,21.8657,22.0288,21.8657,22.0197,72155.0
2020-06-09 13:30:00,24.29,24.34,24.26,24.29,36065.0,22.0107,22.056,21.9835,22.0107,36065.0
2020-06-09 13:40:00,24.28,24.39,24.28,24.35,59274.0,22.0016,22.1013,22.0016,22.065,59274.0
2020-06-09 13:50:00,24.35,24.36,24.28,24.33,41698.0,22.065,22.0741,22.0016,22.0469,41698.0
2020-06-09 14:00:00,24.33,24.39,24.23,24.31,72973.0,22.0469,22.1013,21.9563,22.0288,72973.0
2020-06-09 14:10:00,24.3,24.36,24.29,24.31,45053.0,22.0197,22.0741,22.0107,22.0288,45053.0
2020-06-09 14:20:00,24.3,24.3,24.2,24.22,66965.0,22.0197,22.0197,21.9291,21.9472,66965.0
2020-06-09 14:30:00,24.23,24.36,24.21,24.28,88448.0,21.9563,22.0741,21.9382,22.0016,88448.0
2020-06-09 14:40:00,24.27,24.38,24.23,24.36,46838.0,21.9925,22.0922,21.9563,22.0741,46838.0
2020-06-09 14:50:00,24.35,24.36,24.27,24.3,50951.0,22.065,22.0741,21.9925,22.0197,50951.0
2020-06-09 15:00:00,24.3,24.32,24.24,24.3,86561.0,22.0197,22.0379,21.9654,22.0197,86561.0
2020-06-09 15:10:00,24.3,24.34,24.23,24.31,81469.0,22.0197,22.056,21.9563,22.0288,81469.0
2020-06-09 15:20:00,24.3,24.35,24.27,24.33,96684.0,22.0197,22.065,21.9925,22.0469,96684.0
2020-06-09 15:30:00,24.34,24.37,24.27,24.35,100565.0,22.056,22.0832,21.9925,22.065,100565.0
2020-06-09 15:40:00,24.35,24.43,24.26,24.29,159216.0,22.065,22.1375,21.9835,22.0107,159216.0
2020-06-09 15:50:00,24.3,24.37,24.18,24.23,614468.0,22.0197,22.0832,21.911,21.9563,614468.0
2020-06-10 09:30:00,23.71,23.79,23.13,23.18,186521.0,21.4851,21.5576,20.9595,21.0048,186521.0
2020-06-10 09:40:00,23.18,23.24,22.58,22.69,194331.0,21.0048,21.0592,20.4611,20.5608,194331.0
2020-06-10 09:50:00,22.71,22.75,22.44,22.72,151604.0,20.5789,20.6152,20.3343,20.588,151604.0
2020-06-10 10:00:00,22.7,22.83,22.64,22.68,111247.0,20.5699,20.6877,20.5155,20.5517,111247.0
2020-06-10 10:10:00,22.66,22.67,22.33,22.33,181985.0,20.5336,20.5427,20.2346,20.2346,181985.0
2020-06-10 10:20:00,22.32,22.48,22.25,22.45,159842.0,20.2255,20.3705,20.1621,20.3433,159842.0
2020-06-10 10:30:00,22.44,22.8,22.34,22.67,100269.0,20.3343,20.6605,20.2437,20.5427,100269.0
2020-06-10 10:40:00,22.7,22.84,22.67,22.8,76827.0,20.5699,20.6967,20.5427,20.6605,76827.0
2020-06-10 10:50:00,22.79,22.85,22.63,22.73,76278.0,20.6514,20.7058,20.5064,20.5971,76278.0
2020-06-10 11:00:00,22.73,23.29,22.73,23.16,73826.0,20.5971,21.1045,20.5971,20.9867,73826.0
2020-06-10 11:10:00,23.16,23.27,23.02,23.23,57281.0,20.9867,21.0864,20.8598,21.0501,57281.0
2020-06-10 11:20:00,23.23,23.38,23.18,23.22,81821.0,21.0501,21.1861,21.0048,21.0411,81821.0
2020-06-10 11:30:00,23.24,23.43,23.23,23.4,68120.0,21.0592,21.2314,21.0501,21.2042,68120.0
2020-06-10 11:40:00,23.42,23.6,23.42,23.58,42196.0,21.2223,21.3854,21.2223,21.3673,42196.0
2020-06-10 11:50:00,23.57,23.75,23.53,23.75,55254.0,21.3582,21.5213,21.322,21.5213,55254.0
2020-06-10 12:00:00,23.75,23.82,23.65,23.75,76929.0,21.5213,21.5848,21.4307,21.5213,76929.0
2020-06-10 12:10:00,23.75,23.76,23.61,23.75,56528.0,21.5213,21.5304,21.3945,21.5213,56528.0
2020-06-10 12:20:00,23.74,23.79,23.63,23.64,64077.0,21.5123,21.5576,21.4126,21.4217,64077.0
2020-06-10 12:30:00,23.62,23.63,23.34,23.39,79467.0,21.4035,21.4126,21.1498,21.1951,79467.0
2020-06-10 12:40:00,23.38,23.52,23.35,23.41,25140.0,21.1861,21.3129,21.1589,21.2132,25140.0
2020-06-10 12:50:00,23.39,23.46,23.34,23.41,38280.0,21.1951,21.2586,21.1498,21.2132,38280.0
2020-06-10 13:00:00,23.41,23.5,23.32,23.5,33094.0,21.2132,21.2948,21.1317,21.2948,33094.0
2020-06-10 13:10:00,23.49,23.5,23.38,23.41,40666.0,21.2857,21.2948,21.1861,21.2132,40666.0
2020-06-10 13:20:00,23.39,23.43,23.32,23.4,45979.0,21.1951,21.2314,21.1317,21.2042,45979.0
2020-06-10 13:30:00,23.39,23.49,23.38,23.46,38688.0,21.1951,21.2857,21.1861,21.2586,38688.0
2020-06-10 13:40:00,23.42,23.51,23.37,23.39,55929.0,21.2223,21.3039,21.177,21.1951,55929.0
2020-06-10 13:50:00,23.4,23.48,23.35,23.39,60891.0,21.2042,21.2767,21.1589,21.1951,60891.0
2020-06-10 14:00:00,23.4,23.84,23.19,23.7,97638.0,21.2042,21.6029,21.0139,21.476,97638.0
2020-06-10 14:10:00,23.72,23.87,23.68,23.79,44857.0,21.4942,21.6301,21.4579,21.5576,44857.0
2020-06-10 14:20:00,23.79,23.81,23.68,23.68,73113.0,21.5576,21.5757,21.4579,21.4579,73113.0
2020-06-10 14:30:00,23.69,23.69,23.29,23.3,76336.0,21.467,21.467,21.1045,21.1136,76336.0
2020-06-10 14:40:00,23.31,23.45,23.13,23.2,87609.0,21.1226,21.2495,20.9595,21.0229,87609.0
2020-06-10 14:50:00,23.19,23.24,23.04,23.2,106478.0,21.0139,21.0592,20.878,21.0229,106478.0
2020-06-10 15:00:00,23.2,23.25,22.98,23.19,108109.0,21.0229,21.0683,20.8236,21.0139,108109.0
2020-06-10 15:10:00,23.19,23.27,23.13,23.2,58849.0,21.0139,21.0864,20.9595,21.0229,58849.0
2020-06-10 15:20:00,23.19,23.29,23.03,23.28,101761.0,21.0139,21.1045,20.8689,21.0954,101761.0
2020-06-10 15:30:00,23.28,23.33,23.11,23.16,125862.0,21.0954,21.1408,20.9414,20.9867,125862.0
2020-06-10 15:40:00,23.15,23.16,22.95,23.0,162156.0,20.9776,20.9867,20.7964,20.8417,162156.0
2020-06-10 15:50:00,22.99,23.09,22.87,22.92,327714.0,20.8327,20.9233,20.7239,20.7692,327714.0
2020-06-11 09:30:00,20.63,20.63,18.61,19.54,212741.0,18.6941,18.6941,16.8637,17.7064,212741.0
2020-06-11 09:40:00,20.27,20.4,19.6,20.38,349061.0,18.3679,18.4857,17.7608,18.4676,349061.0
2020-06-11 09:50:00,20.33,20.57,20.15,20.29,206695.0,18.4223,18.6397,18.2592,18.386,206695.0
2020-06-11 10:00:00,20.31,20.44,20.04,20.19,136379.0,18.4041,18.5219,18.1595,18.2954,136379.0
2020-06-11 10:10:00,20.17,20.78,20.16,20.7,100894.0,18.2773,18.83,18.2682,18.7575,100894.0
2020-06-11 10:20:00,20.7,20.83,20.63,20.69,99728.0,18.7575,18.8753,18.6941,18.7485,99728.0
2020-06-11 10:30:00,20.69,20.74,20.48,20.63,62716.0,18.7485,18.7938,18.5582,18.6941,62716.0
2020-06-11 10:40:00,20.63,21.0,20.46,20.54,95418.0,18.6941,19.0294,18.5401,18.6126,95418.0
2020-06-11 10:50:00,20.52,20.71,20.29,20.32,81550.0,18.5944,18.7666,18.386,18.4132,81550.0
2020-06-11 11:00:00,20.31,20.38,20.15,20.33,91980.0,18.4041,18.4676,18.2592,18.4223,91980.0
2020-06-11 11:10:00,20.35,20.52,20.27,20.51,57317.0,18.4404,18.5944,18.3679,18.5854,57317.0
2020-06-11 11:20:00,20.51,20.55,20.34,20.36,48850.0,18.5854,18.6216,18.4313,18.4495,48850.0
2020-06-11 11:30:00,20.35,20.36,20.13,20.21,155951.0,18.4404,18.4495,18.241,18.3135,155951.0
2020-06-11 11:40:00,20.21,20.23,19.97,20.12,91347.0,18.3135,18.3316,18.096,18.232,91347.0
2020-06-11 11:50:00,20.1,20.15,20.03,20.12,59537.0,18.2138,18.2592,18.1504,18.232,59537.0
2020-06-11 12:00:00,20.12,20.12,19.95,19.98,144856.0,18.232,18.232,18.0779,18.1051,144856.0
2020-06-11 12:10:00,19.99,20.04,19.84,19.91,121639.0,18.1142,18.1595,17.9782,18.0417,121639.0
2020-06-11 12:20:00,19.92,20.01,19.77,19.8,76196.0,18.0507,18.1323,17.9148,17.942,76196.0
2020-06-11 12:30:00,19.81,20.04,19.8,19.97,70459.0,17.9511,18.1595,17.942,18.096,70459.0
2020-06-11 12:40:00,19.97,20.01,19.74,19.77,101614.0,18.096,18.1323,17.8876,17.9148,101614.0
2020-06-11 12:50:00,19.76,19.84,19.68,19.75,57708.0,17.9058,17.9782,17.8333,17.8967,57708.0
2020-06-11 13:00:00,19.75,20.02,19.74,19.93,49435.0,17.8967,18.1414,17.8876,18.0598,49435.0
2020-06-11 13:10:00,19.92,20.19,19.86,20.13,103366.0,18.0507,18.2954,17.9964,18.241,103366.0
2020-06-11 13:20:00,20.14,20.23,20.05,20.07,36174.0,18.2501,18.3316,18.1685,18.1867,36174.0
2020-06-11 13:30:00,20.08,20.22,20.07,20.13,41156.0,18.1957,18.3226,18.1867,18.241,41156.0
2020-06-11 13:40:00,20.13,20.17,20.03,20.11,54264.0,18.241,18.2773,18.1504,18.2229,54264.0
2020-06-11 13:50:00,20.11,20.22,20.03,20.19,42971.0,18.2229,18.3226,18.1504,18.2954,42971.0
2020-06-11 14:00:00,20.16,20.19,20.09,20.14,38274.0,18.2682,18.2954,18.2048,18.2501,38274.0
2020-06-11 14:10:00,20.14,20.22,20.04,20.12,37641.0,18.2501,18.3226,18.1595,18.232,37641.0
2020-06-11 14:20:00,20.1,20.21,20.07,20.09,31843.0,18.2138,18.3135,18.1867,18.2048,31843.0
2020-06-11 14:30:00,20.07,20.16,19.98,19.98,54420.0,18.1867,18.2682,18.1051,18.1051,54420.0
2020-06-11 14:40:00,19.98,20.08,19.98,20.03,66060.0,18.1051,18.1957,18.1051,18.1504,66060.0
2020-06-11 14:50:00,20.03,20.07,19.89,19.93,118744.0,18.1504,18.1867,18.0236,18.0598,118744.0
2020-06-11 15:00:00,19.92,20.03,19.86,19.89,60716.0,18.0507,18.1504,17.9964,18.0236,60716.0
2020-06-11 15:10:00,19.89,19.9,19.71,19.72,50447.0,18.0236,18.0326,17.8604,17.8695,50447.0
2020-06-11 15:20:00,19.72,19.72,19.44,19.55,92737.0,17.8695,17.8695,17.6158,17.7155,92737.0
2020-06-11 15:30:00,19.54,19.62,19.49,19.51,96248.0,17.7064,17.7789,17.6611,17.6792,96248.0
2020-06-11 15:40:00,19.51,19.82,19.49,19.73,107954.0,17.6792,17.9601,17.6611,17.8786,107954.0
2020-06-11 15:50:00,19.73,19.76,19.51,19.52,344127.0,17.8786,17.9058,17.6792,17.6883,344127.0
2020-06-12 09:30:00,21.27,21.28,20.01,20.24,266952.0,19.2741,19.2831,18.1323,18.3407,266952.0
2020-06-12 09:40:00,20.29,20.49,19.88,19.89,188061.0,18.386,18.5673,18.0145,18.0236,188061.0
2020-06-12 09:50:00,19.89,20.08,19.79,19.97,190132.0,18.0236,18.1957,17.9329,18.096,190132.0
2020-06-12 10:00:00,19.95,20.04,19.68,19.85,155110.0,18.0779,18.1595,17.8333,17.9873,155110.0
2020-06-12 10:10:00,19.84,20.1,19.79,19.96,208172.0,17.9782,18.2138,17.9329,18.087,208172.0
2020-06-12 10:20:00,19.97,20.08,19.81,19.85,174659.0,18.096,18.1957,17.9511,17.9873,174659.0
2020-06-12 10:30:00,19.85,19.87,19.54,19.54,202628.0,17.9873,18.0054,17.7064,17.7064,202628.0
2020-06-12 10:40:00,19.54,19.86,19.48,19.69,115356.0,17.7064,17.9964,17.652,17.8423,115356.0
2020-06-12 10:50:00,19.69,19.69,19.31,19.32,191645.0,17.8423,17.8423,17.498,17.507,191645.0
2020-06-12 11:00:00,19.33,19.49,19.19,19.28,213445.0,17.5161,17.6611,17.3892,17.4708,213445.0
2020-06-12 11:10:00,19.29,19.31,18.91,18.94,161412.0,17.4799,17.498,17.1355,17.1627,161412.0
2020-06-12 11:20:00,18.94,19.21,18.92,19.14,162759.0,17.1627,17.4074,17.1446,17.3439,162759.0
2020-06-12 11:30:00,19.14,19.32,18.99,19.28,153734.0,17.3439,17.507,17.208,17.4708,153734.0
2020-06-12 11:40:00,19.28,19.31,19.02,19.16,91014.0,17.4708,17.498,17.2352,17.3621,91014.0
2020-06-12 11:50:00,19.16,19.38,19.1,19.37,103050.0,17.3621,17.5614,17.3077,17.5524,103050.0
2020-06-12 12:00:00,19.37,19.37,19.26,19.3,107818.0,17.5524,17.5524,17.4527,17.4889,107818.0
2020-06-12 12:10:00,19.3,19.3,19.14,19.27,59257.0,17.4889,17.4889,17.3439,17.4617,59257.0
2020-06-12 12:20:00,19.27,19.27,19.01,19.24,67379.0,17.4617,17.4617,17.2261,17.4345,67379.0
2020-06-12 12:30:00,19.24,19.24,19.09,19.12,82584.0,17.4345,17.4345,17.2986,17.3258,82584.0
2020-06-12 12:40:00,19.13,19.24,19.06,19.12,52540.0,17.3349,17.4345,17.2714,17.3258,52540.0
2020-06-12 12:50:00,19.13,19.32,19.13,19.29,47591.0,17.3349,17.507,17.3349,17.4799,47591.0
2020-06-12 13:00:00,19.3,19.34,19.22,19.29,58768.0,17.4889,17.5252,17.4164,17.4799,58768.0
2020-06-12 13:10:00,19.29,19.37,19.21,19.21,45154.0,17.4799,17.5524,17.4074,17.4074,45154.0
2020-06-12 13:20:00,19.21,19.27,19.12,19.21,50790.0,17.4074,17.4617,17.3258,17.4074,50790.0
2020-06-12 13:30:00,19.21,19.24,19.04,19.07,57940.0,17.4074,17.4345,17.2533,17.2805,57940.0
2020-06-12 13:40:00,19.07,19.18,18.91,18.94,57877.0,17.2805,17.3802,17.1355,17.1627,57877.0
2020-06-12 13:50:00,18.95,19.06,18.82,18.84,71096.0,17.1718,17.2714,17.054,17.0721,71096.0
2020-06-12 14:00:00,18.84,18.96,18.8,18.88,107619.0,17.0721,17.1808,17.0358,17.1083,107619.0
2020-06-12 14:10:00,18.9,19.07,18.9,18.96,60180.0,17.1265,17.2805,17.1265,17.1808,60180.0
2020-06-12 14:20:00,18.97,19.05,18.96,19.05,50947.0,17.1899,17.2624,17.1808,17.2624,50947.0
2020-06-12 14:30:00,19.04,19.16,19.04,19.07,54059.0,17.2533,17.3621,17.2533,17.2805,54059.0
2020-06-12 14:40:00,19.08,19.15,19.03,19.08,66275.0,17.2896,17.353,17.2443,17.2896,66275.0
2020-06-12 14:50:00,19.08,19.11,19.0,19.06,61148.0,17.2896,17.3167,17.2171,17.2714,61148.0
2020-06-12 15:00:00,19.07,19.23,19.07,19.21,66585.0,17.2805,17.4255,17.2805,17.4074,66585.0
2020-06-12 15:10:00,19.21,19.22,19.09,19.14,63510.0,17.4074,17.4164,17.2986,17.3439,63510.0
2020-06-12 15:20:00,19.14,19.17,19.04,19.17,99364.0,17.3439,17.3711,17.2533,17.3711,99364.0
2020-06-12 15:30:00,19.16,19.38,19.16,19.38,144885.0,17.3621,17.5614,17.3621,17.5614,144885.0
2020-06-12 15:40:00,19.38,19.54,19.35,19.5,185020.0,17.5614,17.7064,17.5342,17.6702,185020.0
2020-06-12 15:50:00,19.51,19.74,19.49,19.62,422491.0,17.6792,17.8876,17.6611,17.7789,422491.0
2020-06-15 09:30:00,17.97,18.62,17.64,18.5,270750.0,16.2837,16.8727,15.9847,16.764,270750.0
2020-06-15 09:40:00,18.56,19.0,18.46,18.94,94210.0,16.8184,17.2171,16.7277,17.1627,94210.0
2020-06-15 09:50:00,18.93,19.29,18.89,19.09,85847.0,17.1536,17.4799,17.1174,17.2986,85847.0
2020-06-15 10:00:00,19.06,19.54,18.91,19.45,71533.0,17.2714,17.7064,17.1355,17.6248,71533.0
2020-06-15 10:10:00,19.43,19.62,19.27,19.62,70925.0,17.6067,17.7789,17.4617,17.7789,70925.0
2020-06-15 10:20:00,19.61,19.61,19.38,19.4,34866.0,17.7698,17.7698,17.5614,17.5795,34866.0
2020-06-15 10:30:00,19.42,19.72,19.36,19.55,66915.0,17.5977,17.8695,17.5433,17.7155,66915.0
2020-06-15 10:40:00,19.55,19.96,19.49,19.86,52648.0,17.7155,18.087,17.6611,17.9964,52648.0
2020-06-15 10:50:00,19.86,20.16,19.86,20.09,54470.0,17.9964,18.2682,17.9964,18.2048,54470.0
2020-06-15 11:00:00,20.09,20.38,19.98,20.35,112498.0,18.2048,18.4676,18.1051,18.4404,112498.0
2020-06-15 11:10:00,20.37,20.56,20.34,20.39,108746.0,18.4585,18.6307,18.4313,18.4766,108746.0
2020-06-15 11:20:00,20.39,20.47,20.26,20.27,55268.0,18.4766,18.5491,18.3588,18.3679,55268.0
2020-06-15 11:30:00,20.26,20.42,20.26,20.36,60395.0,18.3588,18.5038,18.3588,18.4495,60395.0
2020-06-15 11:40:00,20.37,20.42,20.22,20.34,32178.0,18.4585,18.5038,18.3226,18.4313,32178.0
2020-06-15 11:50:00,20.34,20.58,20.34,20.46,38865.0,18.4313,18.6488,18.4313,18.5401,38865.0
2020-06-15 12:00:00,20.46,20.6,20.44,20.57,30099.0,18.5401,18.6669,18.5219,18.6397,30099.0
2020-06-15 12:10:00,20.57,20.88,20.53,20.86,40200.0,18.6397,18.9207,18.6035,18.9025,40200.0
2020-06-15 12:20:00,20.83,20.9,20.78,20.84,47853.0,18.8753,18.9388,18.83,18.8844,47853.0
2020-06-15 12:30:00,20.84,21.04,20.7,21.03,78823.0,18.8844,19.0656,18.7575,19.0566,78823.0
2020-06-15 12:40:00,21.04,21.16,20.99,21.09,48520.0,19.0656,19.1744,19.0203,19.1109,48520.0
2020-06-15 12:50:00,21.1,21.41,21.09,21.39,74516.0,19.12,19.4009,19.1109,19.3828,74516.0
2020-06-15 13:00:00,21.4,21.56,21.23,21.56,106880.0,19.3919,19.5368,19.2378,19.5368,106880.0
2020-06-15 13:10:00,21.57,21.63,21.35,21.43,88904.0,19.5459,19.6003,19.3466,19.419,88904.0
2020-06-15 13:20:00,21.4,21.52,21.26,21.3,45599.0,19.3919,19.5006,19.265,19.3012,45599.0
2020-06-15 13:30:00,21.3,21.3,21.03,21.25,63318.0,19.3012,19.3012,19.0566,19.2559,63318.0
2020-06-15 13:40:00,21.24,21.26,20.98,20.99,58420.0,19.2469,19.265,19.0113,19.0203,58420.0
2020-06-15 13:50:00,20.99,21.23,20.99,21.12,41684.0,19.0203,19.2378,19.0203,19.1381,41684.0
2020-06-15 14:00:00,21.14,21.85,21.14,21.64,72570.0,19.1563,19.7996,19.1563,19.6093,72570.0
2020-06-15 14:10:00,21.63,21.86,21.51,21.73,44314.0,19.6003,19.8087,19.4915,19.6909,44314.0
2020-06-15 14:20:00,21.71,21.84,21.6,21.79,55724.0,19.6728,19.7906,19.5731,19.7453,55724.0
2020-06-15 14:30:00,21.81,21.86,21.51,21.78,53568.0,19.7634,19.8087,19.4915,19.7362,53568.0
2020-06-15 14:40:00,21.8,21.93,21.76,21.89,53863.0,19.7543,19.8721,19.7181,19.8359,53863.0
2020-06-15 14:50:00,21.92,21.92,21.69,21.84,47252.0,19.8631,19.8631,19.6546,19.7906,47252.0
2020-06-15 15:00:00,21.85,21.99,21.84,21.94,58471.0,19.7996,19.9265,19.7906,19.8812,58471.0
2020-06-15 15:10:00,21.95,22.08,21.94,22.01,67731.0,19.8902,20.008,19.8812,19.9446,67731.0
2020-06-15 15:20:00,22.0,22.19,21.92,21.98,150456.0,19.9356,20.1077,19.8631,19.9174,150456.0
2020-06-15 15:30:00,21.98,22.0,21.73,21.89,110484.0,19.9174,19.9356,19.6909,19.8359,110484.0
2020-06-15 15:40:00,21.89,22.08,21.82,22.0,129446.0,19.8359,20.008,19.7724,19.9356,129446.0
2020-06-15 15:50:00,21.99,22.06,21.94,21.95,359277.0,19.9265,19.9899,19.8812,19.8902,359277.0
2020-06-16 09:30:00,23.51,23.55,22.16,22.27,231771.0,21.3039,21.3401,20.0805,20.1802,231771.0
2020-06-16 09:40:00,22.23,22.38,21.83,22.02,204250.0,20.144,20.2799,19.7815,19.9537,204250.0
2020-06-16 09:50:00,22.01,22.47,22.01,22.47,113855.0,19.9446,20.3615,19.9446,20.3615,113855.0
2020-06-16 10:00:00,22.48,22.94,22.44,22.82,175382.0,20.3705,20.7873,20.3343,20.6786,175382.0
2020-06-16 10:10:00,22.83,23.0,22.72,22.78,119095.0,20.6877,20.8417,20.588,20.6424,119095.0
2020-06-16 10:20:00,22.77,22.87,22.59,22.79,73610.0,20.6333,20.7239,20.4702,20.6514,73610.0
2020-06-16 10:30:00,22.79,22.79,22.35,22.42,96578.0,20.6514,20.6514,20.2527,20.3161,96578.0
2020-06-16 10:40:00,22.41,22.68,22.1,22.57,91643.0,20.3071,20.5517,20.0262,20.4521,91643.0
2020-06-16 10:50:00,22.57,22.57,21.84,21.89,106021.0,20.4521,20.4521,19.7906,19.8359,106021.0
2020-06-16 11:00:00,21.81,22.04,21.51,21.85,81396.0,19.7634,19.9718,19.4915,19.7996,81396.0
2020-06-16 11:10:00,21.89,22.15,21.71,22.05,69050.0,19.8359,20.0715,19.6728,19.9809,69050.0
2020-06-16 11:20:00,22.02,22.39,21.98,22.36,50183.0,19.9537,20.289,19.9174,20.2618,50183.0
2020-06-16 11:30:00,22.41,22.42,22.17,22.17,48466.0,20.3071,20.3161,20.0896,20.0896,48466.0
2020-06-16 11:40:00,22.18,22.27,22.04,22.26,63854.0,20.0987,20.1802,19.9718,20.1712,63854.0
2020-06-16 11:50:00,22.26,22.29,21.96,22.05,65110.0,20.1712,20.1983,19.8993,19.9809,65110.0
2020-06-16 12:00:00,22.06,22.08,21.86,22.05,42178.0,19.9899,20.008,19.8087,19.9809,42178.0
2020-06-16 12:10:00,22.05,22.24,21.97,22.24,46740.0,19.9809,20.153,19.9084,20.153,46740.0
2020-06-16 12:20:00,22.25,22.35,22.21,22.33,45330.0,20.1621,20.2527,20.1258,20.2346,45330.0
2020-06-16 12:30:00,22.34,22.48,22.32,22.39,38130.0,20.2437,20.3705,20.2255,20.289,38130.0
2020-06-16 12:40:00,22.4,22.42,22.25,22.26,44325.0,20.298,20.3161,20.1621,20.1712,44325.0
2020-06-16 12:50:00,22.28,22.31,22.17,22.28,38124.0,20.1893,20.2165,20.0896,20.1893,38124.0
2020-06-16 13:00:00,22.29,22.32,22.2,22.25,36856.0,20.1983,20.2255,20.1168,20.1621,36856.0
2020-06-16 13:10:00,22.26,22.36,22.22,22.36,27083.0,20.1712,20.2618,20.1349,20.2618,27083.0
2020-06-16 13:20:00,22.35,22.39,22.22,22.32,35961.0,20.2527,20.289,20.1349,20.2255,35961.0
2020-06-16 13:30:00,22.33,22.38,22.23,22.28,29420.0,20.2346,20.2799,20.144,20.1893,29420.0
2020-06-16 13:40:00,22.29,22.42,22.28,22.33,57288.0,20.1983,20.3161,20.1893,20.2346,57288.0
2020-06-16 13:50:00,22.33,22.39,22.18,22.19,43467.0,20.2346,20.289,20.0987,20.1077,43467.0
2020-06-16 14:00:00,22.18,22.31,22.16,22.28,60016.0,20.0987,20.2165,20.0805,20.1893,60016.0
2020-06-16 14:10:00,22.28,22.51,22.25,22.42,53606.0,20.1893,20.3977,20.1621,20.3161,53606.0
2020-06-16 14:20:00,22.42,22.51,22.22,22.51,59950.0,20.3161,20.3977,20.1349,20.3977,59950.0
2020-06-16 14:30:00,22.51,22.6,22.47,22.56,50982.0,20.3977,20.4793,20.3615,20.443,50982.0
2020-06-16 14:40:00,22.56,22.76,22.52,22.75,94957.0,20.443,20.6242,20.4068,20.6152,94957.0
2020-06-16 14:50:00,22.75,22.79,22.65,22.73,63034.0,20.6152,20.6514,20.5246,20.5971,63034.0
2020-06-16 15:00:00,22.74,22.76,22.43,22.44,46457.0,20.6061,20.6242,20.3252,20.3343,46457.0
2020-06-16 15:10:00,22.45,22.55,22.43,22.46,40790.0,20.3433,20.4339,20.3252,20.3524,40790.0
2020-06-16 15:20:00,22.46,22.75,22.45,22.72,59180.0,20.3524,20.6152,20.3433,20.588,59180.0
2020-06-16 15:30:00,22.72,22.88,22.68,22.77,112596.0,20.588,20.733,20.5517,20.6333,112596.0
2020-06-16 15:40:00,22.76,22.84,22.68,22.7,125423.0,20.6242,20.6967,20.5517,20.5699,125423.0
2020-06-16 15:50:00,22.71,22.84,22.63,22.83,240365.0,20.5789,20.6967,20.5064,20.6877,240365.0
2020-06-17 09:30:00,22.6,22.69,22.15,22.21,108586.0,20.4793,20.5608,20.0715,20.1258,108586.0
2020-06-17 09:40:00,22.2,22.54,22.09,22.19,57130.0,20.1168,20.4249,20.0171,20.1077,57130.0
2020-06-17 09:50:00,22.15,22.33,21.97,22.1,46576.0,20.0715,20.2346,19.9084,20.0262,46576.0
2020-06-17 10:00:00,22.04,22.27,22.0,22.19,134387.0,19.9718,20.1802,19.9356,20.1077,134387.0
2020-06-17 10:10:00,22.18,22.2,21.81,21.86,51226.0,20.0987,20.1168,19.7634,19.8087,51226.0
2020-06-17 10:20:00,21.88,22.01,21.75,21.8,49143.0,19.8268,19.9446,19.709,19.7543,49143.0
2020-06-17 10:30:00,21.86,22.09,21.82,22.03,45571.0,19.8087,20.0171,19.7724,19.9627,45571.0
2020-06-17 10:40:00,22.02,22.12,21.9,22.11,34548.0,19.9537,20.0443,19.8449,20.0352,34548.0
2020-06-17 10:50:00,22.09,22.15,21.98,22.01,45074.0,20.0171,20.0715,19.9174,19.9446,45074.0
2020-06-17 11:00:00,22.02,22.21,21.93,22.11,43772.0,19.9537,20.1258,19.8721,20.0352,43772.0
2020-06-17 11:10:00,22.1,22.18,22.04,22.14,33135.0,20.0262,20.0987,19.9718,20.0624,33135.0
2020-06-17 11:20:00,22.14,22.19,22.09,22.11,26499.0,20.0624,20.1077,20.0171,20.0352,26499.0
2020-06-17 11:30:00,22.1,22.23,22.06,22.15,25642.0,20.0262,20.144,19.9899,20.0715,25642.0
2020-06-17 11:40:00,22.15,22.25,22.12,22.12,41165.0,20.0715,20.1621,20.0443,20.0443,41165.0
2020-06-17 11:50:00,22.11,22.14,21.95,21.95,27409.0,20.0352,20.0624,19.8902,19.8902,27409.0
2020-06-17 12:00:00,21.94,22.03,21.92,22.02,20765.0,19.8812,19.9627,19.8631,19.9537,20765.0
2020-06-17 12:10:00,22.01,22.07,21.96,22.05,22404.0,19.9446,19.999,19.8993,19.9809,22404.0
2020-06-17 12:20:00,22.05,22.06,21.96,21.97,24451.0,19.9809,19.9899,19.8993,19.9084,24451.0
2020-06-17 12:30:00,21.97,22.1,21.96,22.02,18986.0,19.9084,20.0262,19.8993,19.9537,18986.0
2020-06-17 12:40:00,22.0,22.02,21.9,21.94,21720.0,19.9356,19.9537,19.8449,19.8812,21720.0
2020-06-17 12:50:00,21.93,21.97,21.83,21.93,69459.0,19.8721,19.9084,19.7815,19.8721,69459.0
2020-06-17 13:00:00,21.94,22.02,21.93,21.96,19675.0,19.8812,19.9537,19.8721,19.8993,19675.0
2020-06-17 13:10:00,21.97,21.99,21.92,21.95,20447.0,19.9084,19.9265,19.8631,19.8902,20447.0
2020-06-17 13:20:00,21.95,21.99,21.91,21.96,25277.0,19.8902,19.9265,19.854,19.8993,25277.0
2020-06-17 13:30:00,21.97,21.99,21.88,21.9,37902.0,19.9084,19.9265,19.8268,19.8449,37902.0
2020-06-17 13:40:00,21.91,21.93,21.78,21.79,36269.0,19.854,19.8721,19.7362,19.7453,36269.0
2020-06-17 13:50:00,21.79,21.83,21.66,21.66,82055.0,19.7453,19.7815,19.6275,19.6275,82055.0
2020-06-17 14:00:00,21.64,21.7,21.62,21.7,26106.0,19.6093,19.6637,19.5912,19.6637,26106.0
2020-06-17 14:10:00,21.69,21.74,21.54,21.57,43659.0,19.6546,19.7,19.5187,19.5459,43659.0
2020-06-17 14:20:00,21.57,21.63,21.56,21.57,20563.0,19.5459,19.6003,19.5368,19.5459,20563.0
2020-06-17 14:30:00,21.57,21.67,21.57,21.66,16571.0,19.5459,19.6365,19.5459,19.6275,16571.0
2020-06-17 14:40:00,21.67,21.69,21.58,21.63,31683.0,19.6365,19.6546,19.555,19.6003,31683.0
2020-06-17 14:50:00,21.62,21.68,21.46,21.46,71754.0,19.5912,19.6456,19.4462,19.4462,71754.0
2020-06-17 15:00:00,21.47,21.56,21.41,21.48,34479.0,19.4553,19.5368,19.4009,19.4644,34479.0
2020-06-17 15:10:00,21.46,21.54,21.42,21.47,38728.0,19.4462,19.5187,19.41,19.4553,38728.0
2020-06-17 15:20:00,21.46,21.47,21.32,21.35,43827.0,19.4462,19.4553,19.3194,19.3466,43827.0
2020-06-17 15:30:00,21.36,21.41,21.26,21.31,63313.0,19.3556,19.4009,19.265,19.3103,63313.0
2020-06-17 15:40:00,21.31,21.32,21.19,21.27,65078.0,19.3103,19.3194,19.2016,19.2741,65078.0
2020-06-17 15:50:00,21.26,21.31,21.2,21.24,195693.0,19.265,19.3103,19.2106,19.2469,195693.0
2020-06-18 09:30:00,20.96,21.62,20.73,21.62,94732.0,18.9931,19.5912,18.7847,19.5912,94732.0
2020-06-18 09:40:00,21.52,21.6,21.41,21.51,33801.0,19.5006,19.5731,19.4009,19.4915,33801.0
2020-06-18 09:50:00,21.59,21.65,21.23,21.26,28976.0,19.564,19.6184,19.2378,19.265,28976.0
2020-06-18 10:00:00,21.29,21.67,21.29,21.62,26939.0,19.2922,19.6365,19.2922,19.5912,26939.0
2020-06-18 10:10:00,21.62,21.73,21.53,21.71,40292.0,19.5912,19.6909,19.5097,19.6728,40292.0
2020-06-18 10:20:00,21.72,21.84,21.55,21.76,31065.0,19.6818,19.7906,19.5278,19.7181,31065.0
2020-06-18 10:30:00,21.78,21.98,21.75,21.85,43028.0,19.7362,19.9174,19.709,19.7996,43028.0
2020-06-18 10:40:00,21.84,21.89,21.69,21.7,30135.0,19.7906,19.8359,19.6546,19.6637,30135.0
2020-06-18 10:50:00,21.71,21.71,21.55,21.64,24614.0,19.6728,19.6728,19.5278,19.6093,24614.0
2020-06-18 11:00:00,21.65,21.66,21.51,21.55,22327.0,19.6184,19.6275,19.4915,19.5278,22327.0
2020-06-18 11:10:00,21.54,21.59,21.41,21.41,30070.0,19.5187,19.564,19.4009,19.4009,30070.0
2020-06-18 11:20:00,21.4,21.53,21.35,21.53,35543.0,19.3919,19.5097,19.3466,19.5097,35543.0
2020-06-18 11:30:00,21.55,21.67,21.49,21.55,29323.0,19.5278,19.6365,19.4734,19.5278,29323.0
2020-06-18 11:40:00,21.55,21.63,21.52,21.55,18852.0,19.5278,19.6003,19.5006,19.5278,18852.0
2020-06-18 11:50:00,21.54,21.58,21.46,21.55,19682.0,19.5187,19.555,19.4462,19.5278,19682.0
2020-06-18 12:00:00,21.55,21.6,21.44,21.51,30769.0,19.5278,19.5731,19.4281,19.4915,30769.0
2020-06-18 12:10:00,21.5,21.57,21.48,21.57,19909.0,19.4825,19.5459,19.4644,19.5459,19909.0
2020-06-18 12:20:00,21.57,21.69,21.57,21.63,20646.0,19.5459,19.6546,19.5459,19.6003,20646.0
2020-06-18 12:30:00,21.64,21.7,21.62,21.66,21062.0,19.6093,19.6637,19.5912,19.6275,21062.0
2020-06-18 12:40:00,21.66,21.77,21.66,21.71,31287.0,19.6275,19.7271,19.6275,19.6728,31287.0
2020-06-18 12:50:00,21.71,21.78,21.64,21.64,20755.0,19.6728,19.7362,19.6093,19.6093,20755.0
2020-06-18 13:00:00,21.64,21.65,21.57,21.61,27314.0,19.6093,19.6184,19.5459,19.5822,27314.0
2020-06-18 13:10:00,21.6,21.63,21.58,21.59,20623.0,19.5731,19.6003,19.555,19.564,20623.0
2020-06-18 13:20:00,21.59,21.62,21.54,21.58,22774.0,19.564,19.5912,19.5187,19.555,22774.0
2020-06-18 13:30:00,21.58,21.62,21.52,21.61,39930.0,19.555,19.5912,19.5006,19.5822,39930.0
2020-06-18 13:40:00,21.61,21.65,21.6,21.62,21423.0,19.5822,19.6184,19.5731,19.5912,21423.0
2020-06-18 13:50:00,21.62,21.63,21.56,21.59,24945.0,19.5912,19.6003,19.5368,19.564,24945.0
2020-06-18 14:00:00,21.59,21.59,21.54,21.58,38083.0,19.564,19.564,19.5187,19.555,38083.0
2020-06-18 14:10:00,21.58,21.6,21.53,21.6,19755.0,19.555,19.5731,19.5097,19.5731,19755.0
2020-06-18 14:20:00,21.59,21.8,21.58,21.74,32377.0,19.564,19.7543,19.555,19.7,32377.0
2020-06-18 14:30:00,21.76,21.86,21.73,21.83,33984.0,19.7181,19.8087,19.6909,19.7815,33984.0
2020-06-18 14:40:00,21.83,21.83,21.75,21.75,30269.0,19.7815,19.7815,19.709,19.709,30269.0
2020-06-18 14:50:00,21.76,21.85,21.74,21.8,35307.0,19.7181,19.7996,19.7,19.7543,35307.0
2020-06-18 15:00:00,21.8,21.81,21.69,21.73,44710.0,19.7543,19.7634,19.6546,19.6909,44710.0
2020-06-18 15:10:00,21.73,21.74,21.63,21.71,40810.0,19.6909,19.7,19.6003,19.6728,40810.0
2020-06-18 15:20:00,21.71,21.82,21.7,21.81,39905.0,19.6728,19.7724,19.6637,19.7634,39905.0
2020-06-18 15:30:00,21.81,21.88,21.76,21.76,82095.0,19.7634,19.8268,19.7181,19.7181,82095.0
2020-06-18 15:40:00,21.76,21.76,21.63,21.71,101243.0,19.7181,19.7181,19.6003,19.6728,101243.0
2020-06-18 15:50:00,21.7,21.79,21.64,21.72,293280.0,19.6637,19.7453,19.6093,19.6818,293280.0
2020-06-19 09:30:00,22.54,22.58,22.21,22.46,87008.0,20.4249,20.4611,20.1258,20.3524,87008.0
2020-06-19 09:40:00,22.46,22.66,22.29,22.63,76445.0,20.3524,20.5336,20.1983,20.5064,76445.0
2020-06-19 09:50:00,22.63,22.66,22.37,22.39,55796.0,20.5064,20.5336,20.2708,20.289,55796.0
2020-06-19 10:00:00,22.38,22.53,22.34,22.49,62681.0,20.2799,20.4158,20.2437,20.3796,62681.0
2020-06-19 10:10:00,22.52,22.52,22.35,22.4,69273.0,20.4068,20.4068,20.2527,20.298,69273.0
2020-06-19 10:20:00,22.4,22.44,22.3,22.32,56422.0,20.298,20.3343,20.2074,20.2255,56422.0
2020-06-19 10:30:00,22.32,22.42,22.21,22.3,115198.0,20.2255,20.3161,20.1258,20.2074,115198.0
2020-06-19 10:40:00,22.3,22.41,22.17,22.41,63076.0,20.2074,20.3071,20.0896,20.3071,63076.0
2020-06-19 10:50:00,22.42,22.45,22.11,22.11,62572.0,20.3161,20.3433,20.0352,20.0352,62572.0
2020-06-19 11:00:00,22.11,22.12,21.96,22.01,67236.0,20.0352,20.0443,19.8993,19.9446,67236.0
2020-06-19 11:10:00,22.01,22.06,21.91,22.01,63920.0,19.9446,19.9899,19.854,19.9446,63920.0
2020-06-19 11:20:00,21.99,22.08,21.94,21.97,57647.0,19.9265,20.008,19.8812,19.9084,57647.0
2020-06-19 11:30:00,21.98,22.01,21.89,21.93,37719.0,19.9174,19.9446,19.8359,19.8721,37719.0
2020-06-19 11:40:00,21.93,21.98,21.86,21.89,60585.0,19.8721,19.9174,19.8087,19.8359,60585.0
2020-06-19 11:50:00,21.89,21.97,21.88,21.92,51267.0,19.8359,19.9084,19.8268,19.8631,51267.0
2020-06-19 12:00:00,21.93,21.94,21.77,21.79,32375.0,19.8721,19.8812,19.7271,19.7453,32375.0
2020-06-19 12:10:00,21.79,21.85,21.46,21.47,67123.0,19.7453,19.7996,19.4462,19.4553,67123.0
2020-06-19 12:20:00,21.47,21.64,21.42,21.64,76157.0,19.4553,19.6093,19.41,19.6093,76157.0
2020-06-19 12:30:00,21.63,21.69,21.57,21.58,29880.0,19.6003,19.6546,19.5459,19.555,29880.0
2020-06-19 12:40:00,21.59,21.61,21.5,21.58,57685.0,19.564,19.5822,19.4825,19.555,57685.0
2020-06-19 12:50:00,21.59,21.61,21.48,21.6,35535.0,19.564,19.5822,19.4644,19.5731,35535.0
2020-06-19 13:00:00,21.59,21.61,21.36,21.39,43622.0,19.564,19.5822,19.3556,19.3828,43622.0
2020-06-19 13:10:00,21.4,21.46,21.3,21.3,37216.0,19.3919,19.4462,19.3012,19.3012,37216.0
2020-06-19 13:20:00,21.3,21.39,21.27,21.36,32602.0,19.3012,19.3828,19.2741,19.3556,32602.0
2020-06-19 13:30:00,21.34,21.35,21.19,21.23,49093.0,19.3375,19.3466,19.2016,19.2378,49093.0
2020-06-19 13:40:00,21.22,21.32,21.2,21.29,33142.0,19.2287,19.3194,19.2106,19.2922,33142.0
2020-06-19 13:50:00,21.29,21.39,21.23,21.24,53259.0,19.2922,19.3828,19.2378,19.2469,53259.0
2020-06-19 14:00:00,21.23,21.27,21.1,21.19,68558.0,19.2378,19.2741,19.12,19.2016,68558.0
2020-06-19 14:10:00,21.19,21.19,21.03,21.11,98041.0,19.2016,19.2016,19.0566,19.1291,98041.0
2020-06-19 14:20:00,21.11,21.19,21.08,21.14,41768.0,19.1291,19.2016,19.1019,19.1563,41768.0
2020-06-19 14:30:00,21.13,21.3,21.09,21.26,44297.0,19.1472,19.3012,19.1109,19.265,44297.0
2020-06-19 14:40:00,21.25,21.36,21.24,21.26,39061.0,19.2559,19.3556,19.2469,19.265,39061.0
2020-06-19 14:50:00,21.26,21.39,21.25,21.34,59965.0,19.265,19.3828,19.2559,19.3375,59965.0
2020-06-19 15:00:00,21.33,21.36,21.21,21.21,61817.0,19.3284,19.3556,19.2197,19.2197,61817.0
2020-06-19 15:10:00,21.22,21.41,21.19,21.37,78619.0,19.2287,19.4009,19.2016,19.3647,78619.0
2020-06-19 15:20:00,21.36,21.37,21.19,21.2,61876.0,19.3556,19.3647,19.2016,19.2106,61876.0
2020-06-19 15:30:00,21.2,21.26,21.11,21.15,124535.0,19.2106,19.265,19.1291,19.1653,124535.0
2020-06-19 15:40:00,21.15,21.15,20.84,20.86,200081.0,19.1653,19.1653,18.8844,18.9025,200081.0
2020-06-19 15:50:00,20.85,20.86,20.56,20.62,531225.0,18.8935,18.9025,18.6307,18.6851,531225.0
2020-06-22 09:30:00,20.51,20.83,19.75,20.28,302252.0,18.5854,18.8753,17.8967,18.377,302252.0
2020-06-22 09:40:00,20.25,20.68,20.19,20.64,36437.0,18.3498,18.7394,18.2954,18.7032,36437.0
2020-06-22 09:50:00,20.67,20.78,20.5,20.67,45808.0,18.7304,18.83,18.5763,18.7304,45808.0
2020-06-22 10:00:00,20.63,20.68,20.5,20.6,71159.0,18.6941,18.7394,18.5763,18.6669,71159.0
2020-06-22 10:10:00,20.58,20.8,20.44,20.49,72235.0,18.6488,18.8482,18.5219,18.5673,72235.0
2020-06-22 10:20:00,20.49,20.58,20.29,20.53,60207.0,18.5673,18.6488,18.386,18.6035,60207.0
2020-06-22 10:30:00,20.51,20.6,20.41,20.58,39176.0,18.5854,18.6669,18.4948,18.6488,39176.0
2020-06-22 10:40:00,20.58,20.61,20.47,20.52,33906.0,18.6488,18.676,18.5491,18.5944,33906.0
2020-06-22 10:50:00,20.5,20.51,20.3,20.3,39980.0,18.5763,18.5854,18.3951,18.3951,39980.0
2020-06-22 11:00:00,20.3,20.34,20.12,20.29,51580.0,18.3951,18.4313,18.232,18.386,51580.0
2020-06-22 11:10:00,20.26,20.38,20.23,20.26,60936.0,18.3588,18.4676,18.3316,18.3588,60936.0
2020-06-22 11:20:00,20.26,20.38,20.21,20.36,47053.0,18.3588,18.4676,18.3135,18.4495,47053.0
2020-06-22 11:30:00,20.36,20.6,20.32,20.56,40523.0,18.4495,18.6669,18.4132,18.6307,40523.0
2020-06-22 11:40:00,20.59,20.61,20.4,20.45,38717.0,18.6579,18.676,18.4857,18.531,38717.0
2020-06-22 11:50:00,20.45,20.5,20.39,20.41,30311.0,18.531,18.5763,18.4766,18.4948,30311.0
2020-06-22 12:00:00,20.41,20.58,20.41,20.57,37192.0,18.4948,18.6488,18.4948,18.6397,37192.0
2020-06-22 12:10:00,20.58,20.61,20.52,20.52,24855.0,18.6488,18.676,18.5944,18.5944,24855.0
2020-06-22 12:20:00,20.53,20.55,20.48,20.51,22239.0,18.6035,18.6216,18.5582,18.5854,22239.0
2020-06-22 12:30:00,20.52,20.52,20.43,20.45,25744.0,18.5944,18.5944,18.5129,18.531,25744.0
2020-06-22 12:40:00,20.44,20.61,20.44,20.61,35149.0,18.5219,18.676,18.5219,18.676,35149.0
2020-06-22 12:50:00,20.61,20.67,20.56,20.67,32343.0,18.676,18.7304,18.6307,18.7304,32343.0
2020-06-22 13:00:00,20.66,20.67,20.57,20.63,18438.0,18.7213,18.7304,18.6397,18.6941,18438.0
2020-06-22 13:10:00,20.63,20.73,20.59,20.73,34676.0,18.6941,18.7847,18.6579,18.7847,34676.0
2020-06-22 13:20:00,20.73,20.84,20.7,20.75,28801.0,18.7847,18.8844,18.7575,18.8029,28801.0
2020-06-22 13:30:00,20.74,20.8,20.7,20.8,38193.0,18.7938,18.8482,18.7575,18.8482,38193.0
2020-06-22 13:40:00,20.8,20.89,20.79,20.85,35828.0,18.8482,18.9297,18.8391,18.8935,35828.0
2020-06-22 13:50:00,20.85,20.9,20.81,20.83,36965.0,18.8935,18.9388,18.8572,18.8753,36965.0
2020-06-22 14:00:00,20.83,20.84,20.7,20.75,26178.0,18.8753,18.8844,18.7575,18.8029,26178.0
2020-06-22 14:10:00,20.74,20.76,20.66,20.66,28965.0,18.7938,18.8119,18.7213,18.7213,28965.0
2020-06-22 14:20:00,20.67,20.71,20.64,20.71,29482.0,18.7304,18.7666,18.7032,18.7666,29482.0
2020-06-22 14:30:00,20.71,20.73,20.61,20.71,36286.0,18.7666,18.7847,18.676,18.7666,36286.0
2020-06-22 14:40:00,20.71,20.76,20.67,20.71,57548.0,18.7666,18.8119,18.7304,18.7666,57548.0
2020-06-22 14:50:00,20.71,20.78,20.65,20.74,50842.0,18.7666,18.83,18.7122,18.7938,50842.0
2020-06-22 15:00:00,20.74,20.77,20.71,20.75,40290.0,18.7938,18.821,18.7666,18.8029,40290.0
2020-06-22 15:10:00,20.76,20.82,20.67,20.69,51363.0,18.8119,18.8663,18.7304,18.7485,51363.0
2020-06-22 15:20:00,20.68,20.72,20.6,20.71,63863.0,18.7394,18.7757,18.6669,18.7666,63863.0
2020-06-22 15:30:00,20.71,20.77,20.69,20.72,79478.0,18.7666,18.821,18.7485,18.7757,79478.0
2020-06-22 15:40:00,20.73,20.84,20.72,20.8,103529.0,18.7847,18.8844,18.7757,18.8482,103529.0
2020-06-22 15:50:00,20.8,20.88,20.74,20.86,234833.0,18.8482,18.9207,18.7938,18.9025,234833.0
2020-06-23 09:30:00,21.48,21.52,20.81,20.9,98434.0,19.4644,19.5006,18.8572,18.9388,98434.0
2020-06-23 09:40:00,20.88,21.12,20.7,20.73,109375.0,18.9207,19.1381,18.7575,18.7847,109375.0
2020-06-23 09:50:00,20.72,20.9,20.72,20.79,28093.0,18.7757,18.9388,18.7757,18.8391,28093.0
2020-06-23 10:00:00,20.8,20.89,20.74,20.76,43818.0,18.8482,18.9297,18.7938,18.8119,43818.0
2020-06-23 10:10:00,20.75,20.98,20.74,20.98,77214.0,18.8029,19.0113,18.7938,19.0113,77214.0
2020-06-23 10:20:00,20.98,21.02,20.82,20.88,62119.0,19.0113,19.0475,18.8663,18.9207,62119.0
2020-06-23 10:30:00,20.88,20.88,20.73,20.77,43413.0,18.9207,18.9207,18.7847,18.821,43413.0
2020-06-23 10:40:00,20.78,20.81,20.67,20.69,72225.0,18.83,18.8572,18.7304,18.7485,72225.0
2020-06-23 10:50:00,20.68,20.81,20.66,20.74,47069.0,18.7394,18.8572,18.7213,18.7938,47069.0
2020-06-23 11:00:00,20.75,20.89,20.67,20.77,35169.0,18.8029,18.9297,18.7304,18.821,35169.0
2020-06-23 11:10:00,20.78,20.87,20.78,20.84,39770.0,18.83,18.9116,18.83,18.8844,39770.0
2020-06-23 11:20:00,20.84,20.93,20.79,20.82,41431.0,18.8844,18.966,18.8391,18.8663,41431.0
2020-06-23 11:30:00,20.83,20.86,20.76,20.81,25053.0,18.8753,18.9025,18.8119,18.8572,25053.0
2020-06-23 11:40:00,20.8,20.86,20.74,20.77,40978.0,18.8482,18.9025,18.7938,18.821,40978.0
2020-06-23 11:50:00,20.77,20.87,20.75,20.86,41109.0,18.821,18.9116,18.8029,18.9025,41109.0
2020-06-23 12:00:00,20.87,20.93,20.85,20.93,32489.0,18.9116,18.966,18.8935,18.966,32489.0
2020-06-23 12:10:00,20.92,21.02,20.92,20.98,34428.0,18.9569,19.0475,18.9569,19.0113,34428.0
2020-06-23 12:20:00,20.99,21.15,20.98,21.14,26923.0,19.0203,19.1653,19.0113,19.1563,26923.0
2020-06-23 12:30:00,21.14,21.15,21.01,21.01,35106.0,19.1563,19.1653,19.0385,19.0385,35106.0
2020-06-23 12:40:00,21.01,21.07,20.98,21.05,22044.0,19.0385,19.0928,19.0113,19.0747,22044.0
2020-06-23 12:50:00,21.05,21.05,21.0,21.02,20339.0,19.0747,19.0747,19.0294,19.0475,20339.0
2020-06-23 13:00:00,21.01,21.06,20.95,20.96,26105.0,19.0385,19.0838,18.9841,18.9931,26105.0
2020-06-23 13:10:00,20.95,20.96,20.89,20.94,23926.0,18.9841,18.9931,18.9297,18.975,23926.0
2020-06-23 13:20:00,20.94,20.95,20.87,20.9,28358.0,18.975,18.9841,18.9116,18.9388,28358.0
2020-06-23 13:30:00,20.9,20.92,20.84,20.86,29274.0,18.9388,18.9569,18.8844,18.9025,29274.0
2020-06-23 13:40:00,20.87,20.91,20.77,20.77,26796.0,18.9116,18.9478,18.821,18.821,26796.0
2020-06-23 13:50:00,20.77,20.8,20.72,20.73,45801.0,18.821,18.8482,18.7757,18.7847,45801.0
2020-06-23 14:00:00,20.73,20.73,20.62,20.67,36730.0,18.7847,18.7847,18.6851,18.7304,36730.0
2020-06-23 14:10:00,20.67,20.69,20.64,20.68,38524.0,18.7304,18.7485,18.7032,18.7394,38524.0
2020-06-23 14:20:00,20.68,20.74,20.67,20.71,32681.0,18.7394,18.7938,18.7304,18.7666,32681.0
2020-06-23 14:30:00,20.71,20.72,20.64,20.68,26004.0,18.7666,18.7757,18.7032,18.7394,26004.0
2020-06-23 14:40:00,20.69,20.71,20.59,20.59,38890.0,18.7485,18.7666,18.6579,18.6579,38890.0
2020-06-23 14:50:00,20.6,20.6,20.46,20.51,46216.0,18.6669,18.6669,18.5401,18.5854,46216.0
2020-06-23 15:00:00,20.5,20.51,20.43,20.48,26514.0,18.5763,18.5854,18.5129,18.5582,26514.0
2020-06-23 15:10:00,20.49,20.58,20.45,20.57,60470.0,18.5673,18.6488,18.531,18.6397,60470.0
2020-06-23 15:20:00,20.57,20.57,20.45,20.48,57586.0,18.6397,18.6397,18.531,18.5582,57586.0
2020-06-23 15:30:00,20.48,20.56,20.47,20.54,67641.0,18.5582,18.6307,18.5491,18.6126,67641.0
2020-06-23 15:40:00,20.54,20.55,20.46,20.5,69535.0,18.6126,18.6216,18.5401,18.5763,69535.0
2020-06-23 15:50:00,20.52,20.57,20.44,20.56,205664.0,18.5944,18.6397,18.5219,18.6307,205664.0
2020-06-24 09:30:00,20.01,20.39,19.69,20.05,83037.0,18.1323,18.4766,17.8423,18.1685,83037.0
2020-06-24 09:40:00,20.04,20.11,19.81,19.83,137144.0,18.1595,18.2229,17.9511,17.9692,137144.0
2020-06-24 09:50:00,19.83,19.88,19.62,19.63,81917.0,17.9692,18.0145,17.7789,17.788,81917.0
2020-06-24 10:00:00,19.61,19.76,19.57,19.68,74700.0,17.7698,17.9058,17.7336,17.8333,74700.0
2020-06-24 10:10:00,19.68,19.8,19.61,19.64,47467.0,17.8333,17.942,17.7698,17.797,47467.0
2020-06-24 10:20:00,19.63,19.75,19.6,19.74,46703.0,17.788,17.8967,17.7608,17.8876,46703.0
2020-06-24 10:30:00,19.74,19.85,19.51,19.53,90085.0,17.8876,17.9873,17.6792,17.6973,90085.0
2020-06-24 10:40:00,19.54,19.55,19.35,19.36,44426.0,17.7064,17.7155,17.5342,17.5433,44426.0
2020-06-24 10:50:00,19.36,19.4,19.3,19.34,38373.0,17.5433,17.5795,17.4889,17.5252,38373.0
2020-06-24 11:00:00,19.32,19.6,19.11,19.12,64552.0,17.507,17.7608,17.3167,17.3258,64552.0
2020-06-24 11:10:00,19.13,19.16,18.98,19.0,80804.0,17.3349,17.3621,17.1989,17.2171,80804.0
2020-06-24 11:20:00,18.97,19.02,18.9,19.02,64548.0,17.1899,17.2352,17.1265,17.2352,64548.0
2020-06-24 11:30:00,19.03,19.03,18.69,18.7,68682.0,17.2443,17.2443,16.9362,16.9452,68682.0
2020-06-24 11:40:00,18.69,18.7,18.42,18.46,81012.0,16.9362,16.9452,16.6915,16.7277,81012.0
2020-06-24 11:50:00,18.46,18.63,18.41,18.62,78065.0,16.7277,16.8818,16.6824,16.8727,78065.0
2020-06-24 12:00:00,18.63,18.72,18.6,18.69,61471.0,16.8818,16.9633,16.8546,16.9362,61471.0
2020-06-24 12:10:00,18.7,18.8,18.61,18.8,67927.0,16.9452,17.0358,16.8637,17.0358,67927.0
2020-06-24 12:20:00,18.8,18.85,18.75,18.82,34671.0,17.0358,17.0811,16.9905,17.054,34671.0
2020-06-24 12:30:00,18.82,18.87,18.79,18.85,29548.0,17.054,17.0993,17.0268,17.0811,29548.0
2020-06-24 12:40:00,18.84,19.11,18.83,19.09,42306.0,17.0721,17.3167,17.063,17.2986,42306.0
2020-06-24 12:50:00,19.08,19.22,19.06,19.21,26851.0,17.2896,17.4164,17.2714,17.4074,26851.0
2020-06-24 13:00:00,19.21,19.3,19.18,19.24,53444.0,17.4074,17.4889,17.3802,17.4345,53444.0
2020-06-24 13:10:00,19.25,19.26,19.16,19.2,25297.0,17.4436,17.4527,17.3621,17.3983,25297.0
2020-06-24 13:20:00,19.19,19.21,19.08,19.09,39476.0,17.3892,17.4074,17.2896,17.2986,39476.0
2020-06-24 13:30:00,19.09,19.18,19.08,19.17,44684.0,17.2986,17.3802,17.2896,17.3711,44684.0
2020-06-24 13:40:00,19.17,19.22,19.08,19.1,28160.0,17.3711,17.4164,17.2896,17.3077,28160.0
2020-06-24 13:50:00,19.09,19.09,19.0,19.03,37476.0,17.2986,17.2986,17.2171,17.2443,37476.0
2020-06-24 14:00:00,19.02,19.15,18.95,19.14,61612.0,17.2352,17.353,17.1718,17.3439,61612.0
2020-06-24 14:10:00,19.14,19.21,19.1,19.16,25083.0,17.3439,17.4074,17.3077,17.3621,25083.0
2020-06-24 14:20:00,19.17,19.26,19.17,19.26,45330.0,17.3711,17.4527,17.3711,17.4527,45330.0
2020-06-24 14:30:00,19.26,19.26,19.17,19.23,37105.0,17.4527,17.4527,17.3711,17.4255,37105.0
2020-06-24 14:40:00,19.23,19.23,19.11,19.12,34187.0,17.4255,17.4255,17.3167,17.3258,34187.0
2020-06-24 14:50:00,19.12,19.18,19.06,19.08,36768.0,17.3258,17.3802,17.2714,17.2896,36768.0
2020-06-24 15:00:00,19.09,19.19,19.09,19.12,48747.0,17.2986,17.3892,17.2986,17.3258,48747.0
2020-06-24 15:10:00,19.12,19.28,19.1,19.27,54318.0,17.3258,17.4708,17.3077,17.4617,54318.0
2020-06-24 15:20:00,19.27,19.29,19.17,19.18,41712.0,17.4617,17.4799,17.3711,17.3802,41712.0
2020-06-24 15:30:00,19.18,19.24,19.17,19.18,55371.0,17.3802,17.4345,17.3711,17.3802,55371.0
2020-06-24 15:40:00,19.17,19.31,19.16,19.23,97424.0,17.3711,17.498,17.3621,17.4255,97424.0
2020-06-24 15:50:00,19.21,19.22,19.09,19.13,194459.0,17.4074,17.4164,17.2986,17.3349,194459.0
2020-06-25 09:30:00,18.8,19.21,18.46,19.18,124257.0,17.0358,17.4074,16.7277,17.3802,124257.0
2020-06-25 09:40:00,19.18,19.21,18.86,19.1,91684.0,17.3802,17.4074,17.0902,17.3077,91684.0
2020-06-25 09:50:00,19.1,19.64,19.08,19.64,75052.0,17.3077,17.797,17.2896,17.797,75052.0
2020-06-25 10:00:00,19.63,19.8,19.57,19.64,84221.0,17.788,17.942,17.7336,17.797,84221.0
2020-06-25 10:10:00,19.69,19.96,19.69,19.83,68746.0,17.8423,18.087,17.8423,17.9692,68746.0
2020-06-25 10:20:00,19.83,19.96,19.81,19.91,44883.0,17.9692,18.087,17.9511,18.0417,44883.0
2020-06-25 10:30:00,19.91,19.91,19.75,19.8,77036.0,18.0417,18.0417,17.8967,17.942,77036.0
2020-06-25 10:40:00,19.79,19.8,19.48,19.49,49585.0,17.9329,17.942,17.652,17.6611,49585.0
2020-06-25 10:50:00,19.48,19.62,19.43,19.62,26566.0,17.652,17.7789,17.6067,17.7789,26566.0
2020-06-25 11:00:00,19.6,19.61,19.27,19.3,21452.0,17.7608,17.7698,17.4617,17.4889,21452.0
2020-06-25 11:10:00,19.28,19.46,19.26,19.43,22935.0,17.4708,17.6339,17.4527,17.6067,22935.0
2020-06-25 11:20:00,19.42,19.44,19.27,19.3,32365.0,17.5977,17.6158,17.4617,17.4889,32365.0
2020-06-25 11:30:00,19.31,19.39,19.18,19.31,29310.0,17.498,17.5705,17.3802,17.498,29310.0
2020-06-25 11:40:00,19.29,19.4,19.25,19.38,27521.0,17.4799,17.5795,17.4436,17.5614,27521.0
2020-06-25 11:50:00,19.37,19.41,19.29,19.29,23864.0,17.5524,17.5886,17.4799,17.4799,23864.0
2020-06-25 12:00:00,19.3,19.43,19.3,19.39,17352.0,17.4889,17.6067,17.4889,17.5705,17352.0
2020-06-25 12:10:00,19.4,19.48,19.35,19.44,22575.0,17.5795,17.652,17.5342,17.6158,22575.0
2020-06-25 12:20:00,19.47,19.52,19.43,19.43,15494.0,17.643,17.6883,17.6067,17.6067,15494.0
2020-06-25 12:30:00,19.43,19.46,19.37,19.41,49582.0,17.6067,17.6339,17.5524,17.5886,49582.0
2020-06-25 12:40:00,19.4,19.49,19.39,19.44,9672.0,17.5795,17.6611,17.5705,17.6158,9672.0
2020-06-25 12:50:00,19.43,19.43,19.36,19.38,18562.0,17.6067,17.6067,17.5433,17.5614,18562.0
2020-06-25 13:00:00,19.37,19.41,19.31,19.4,11326.0,17.5524,17.5886,17.498,17.5795,11326.0
2020-06-25 13:10:00,19.39,19.39,19.29,19.35,10895.0,17.5705,17.5705,17.4799,17.5342,10895.0
2020-06-25 13:20:00,19.34,19.37,19.28,19.36,7374.0,17.5252,17.5524,17.4708,17.5433,7374.0
2020-06-25 13:30:00,19.36,19.41,19.29,19.41,15906.0,17.5433,17.5886,17.4799,17.5886,15906.0
2020-06-25 13:40:00,19.41,19.41,19.3,19.31,13402.0,17.5886,17.5886,17.4889,17.498,13402.0
2020-06-25 13:50:00,19.3,19.31,19.2,19.24,17756.0,17.4889,17.498,17.3983,17.4345,17756.0
2020-06-25 14:00:00,19.24,19.26,19.17,19.23,18396.0,17.4345,17.4527,17.3711,17.4255,18396.0
2020-06-25 14:10:00,19.24,19.33,19.23,19.26,9645.0,17.4345,17.5161,17.4255,17.4527,9645.0
2020-06-25 14:20:00,19.25,19.25,19.14,19.21,18635.0,17.4436,17.4436,17.3439,17.4074,18635.0
2020-06-25 14:30:00,19.19,19.25,19.17,19.24,20789.0,17.3892,17.4436,17.3711,17.4345,20789.0
2020-06-25 14:40:00,19.23,19.31,19.22,19.23,21884.0,17.4255,17.498,17.4164,17.4255,21884.0
2020-06-25 14:50:00,19.23,19.28,19.2,19.2,27793.0,17.4255,17.4708,17.3983,17.3983,27793.0
2020-06-25 15:00:00,19.19,19.36,19.16,19.32,35920.0,17.3892,17.5433,17.3621,17.507,35920.0
2020-06-25 15:10:00,19.3,19.3,19.22,19.23,23557.0,17.4889,17.4889,17.4164,17.4255,23557.0
2020-06-25 15:20:00,19.23,19.51,19.22,19.45,41034.0,17.4255,17.6792,17.4164,17.6248,41034.0
2020-06-25 15:30:00,19.43,19.45,19.34,19.42,47402.0,17.6067,17.6248,17.5252,17.5977,47402.0
2020-06-25 15:40:00,19.43,19.54,19.43,19.53,88270.0,17.6067,17.7064,17.6067,17.6973,88270.0
2020-06-25 15:50:00,19.52,19.57,19.49,19.54,369469.0,17.6883,17.7336,17.6611,17.7064,369469.0
2020-06-26 09:30:00,18.97,19.25,18.71,18.94,74488.0,17.1899,17.4436,16.9543,17.1627,74488.0
2020-06-26 09:40:00,18.96,18.99,18.58,18.7,66801.0,17.1808,17.208,16.8365,16.9452,66801.0
2020-06-26 09:50:00,18.69,18.7,18.43,18.51,50864.0,16.9362,16.9452,16.7006,16.7731,50864.0
2020-06-26 10:00:00,18.52,18.58,18.15,18.15,144338.0,16.7821,16.8365,16.4468,16.4468,144338.0
2020-06-26 10:10:00,18.15,18.15,17.9,17.9,219708.0,16.4468,16.4468,16.2203,16.2203,219708.0
2020-06-26 10:20:00,17.92,18.18,17.79,18.05,244092.0,16.2384,16.474,16.1206,16.3562,244092.0
2020-06-26 10:30:00,18.04,18.11,17.91,17.95,180304.0,16.3472,16.4106,16.2294,16.2656,180304.0
2020-06-26 10:40:00,17.92,18.13,17.91,17.94,44945.0,16.2384,16.4287,16.2294,16.2565,44945.0
2020-06-26 10:50:00,17.95,18.1,17.9,17.98,70026.0,16.2656,16.4015,16.2203,16.2928,70026.0
2020-06-26 11:00:00,17.99,18.03,17.83,17.93,80825.0,16.3018,16.3381,16.1569,16.2475,80825.0
2020-06-26 11:10:00,17.92,17.92,17.76,17.89,90262.0,16.2384,16.2384,16.0934,16.2112,90262.0
2020-06-26 11:20:00,17.88,17.97,17.85,17.96,44274.0,16.2022,16.2837,16.175,16.2747,44274.0
2020-06-26 11:30:00,17.97,18.14,17.96,18.12,53070.0,16.2837,16.4378,16.2747,16.4196,53070.0
2020-06-26 11:40:00,18.11,18.11,17.96,18.0,71839.0,16.4106,16.4106,16.2747,16.3109,71839.0
2020-06-26 11:50:00,18.0,18.03,17.9,18.0,44586.0,16.3109,16.3381,16.2203,16.3109,44586.0
2020-06-26 12:00:00,18.0,18.02,17.92,17.95,26133.0,16.3109,16.329,16.2384,16.2656,26133.0
2020-06-26 12:10:00,17.95,17.98,17.75,17.76,49393.0,16.2656,16.2928,16.0844,16.0934,49393.0
2020-06-26 12:20:00,17.76,17.93,17.72,17.93,53284.0,16.0934,16.2475,16.0572,16.2475,53284.0
2020-06-26 12:30:00,17.93,17.93,17.82,17.87,36426.0,16.2475,16.2475,16.1478,16.1931,36426.0
2020-06-26 12:40:00,17.85,17.95,17.83,17.92,34531.0,16.175,16.2656,16.1569,16.2384,34531.0
2020-06-26 12:50:00,17.9,18.01,17.9,17.98,25965.0,16.2203,16.32,16.2203,16.2928,25965.0
2020-06-26 13:00:00,17.97,18.08,17.95,18.02,46615.0,16.2837,16.3834,16.2656,16.329,46615.0
2020-06-26 13:10:00,18.02,18.14,18.0,18.12,39111.0,16.329,16.4378,16.3109,16.4196,39111.0
2020-06-26 13:20:00,18.12,18.12,18.02,18.03,23012.0,16.4196,16.4196,16.329,16.3381,23012.0
2020-06-26 13:30:00,18.02,18.14,17.99,18.1,17450.0,16.329,16.4378,16.3018,16.4015,17450.0
2020-06-26 13:40:00,18.11,18.16,18.06,18.09,29690.0,16.4106,16.4559,16.3653,16.3925,29690.0
2020-06-26 13:50:00,18.1,18.14,18.05,18.05,35216.0,16.4015,16.4378,16.3562,16.3562,35216.0
2020-06-26 14:00:00,18.05,18.11,18.01,18.05,31081.0,16.3562,16.4106,16.32,16.3562,31081.0
2020-06-26 14:10:00,18.08,18.11,17.93,17.93,38255.0,16.3834,16.4106,16.2475,16.2475,38255.0
2020-06-26 14:20:00,17.93,17.97,17.88,17.91,42329.0,16.2475,16.2837,16.2022,16.2294,42329.0
2020-06-26 14:30:00,17.92,17.97,17.87,17.88,38111.0,16.2384,16.2837,16.1931,16.2022,38111.0
2020-06-26 14:40:00,17.88,17.96,17.86,17.94,31182.0,16.2022,16.2747,16.184,16.2565,31182.0
2020-06-26 14:50:00,17.94,18.04,17.94,18.04,27784.0,16.2565,16.3472,16.2565,16.3472,27784.0
2020-06-26 15:00:00,18.03,18.08,18.01,18.07,33296.0,16.3381,16.3834,16.32,16.3743,33296.0
2020-06-26 15:10:00,18.07,18.15,18.04,18.11,52478.0,16.3743,16.4468,16.3472,16.4106,52478.0
2020-06-26 15:20:00,18.11,18.13,17.96,17.97,83586.0,16.4106,16.4287,16.2747,16.2837,83586.0
2020-06-26 15:30:00,17.97,18.0,17.93,17.97,88647.0,16.2837,16.3109,16.2475,16.2837,88647.0
2020-06-26 15:40:00,17.96,18.15,17.91,18.1,149294.0,16.2747,16.4468,16.2294,16.4015,149294.0
2020-06-26 15:50:00,18.1,18.25,18.09,18.18,343144.0,16.4015,16.5374,16.3925,16.474,343144.0
2020-06-29 09:30:00,18.27,18.52,17.91,18.1,71195.0,16.5556,16.7821,16.2294,16.4015,71195.0
2020-06-29 09:40:00,18.04,18.37,18.0,18.32,83562.0,16.3472,16.6462,16.3109,16.6009,83562.0
2020-06-29 09:50:00,18.38,18.64,18.27,18.52,40157.0,16.6553,16.8909,16.5556,16.7821,40157.0
2020-06-29 10:00:00,18.57,18.82,18.55,18.72,39216.0,16.8274,17.054,16.8093,16.9633,39216.0
2020-06-29 10:10:00,18.73,18.96,18.64,18.9,49573.0,16.9724,17.1808,16.8909,17.1265,49573.0
2020-06-29 10:20:00,18.89,18.93,18.77,18.8,37698.0,17.1174,17.1536,17.0087,17.0358,37698.0
2020-06-29 10:30:00,18.81,18.87,18.71,18.85,36639.0,17.0449,17.0993,16.9543,17.0811,36639.0
2020-06-29 10:40:00,18.85,18.85,18.72,18.83,22790.0,17.0811,17.0811,16.9633,17.063,22790.0
2020-06-29 10:50:00,18.82,18.88,18.74,18.74,30161.0,17.054,17.1083,16.9815,16.9815,30161.0
2020-06-29 11:00:00,18.75,18.8,18.63,18.67,35317.0,16.9905,17.0358,16.8818,16.918,35317.0
2020-06-29 11:10:00,18.66,18.68,18.54,18.56,29810.0,16.909,16.9271,16.8002,16.8184,29810.0
2020-06-29 11:20:00,18.56,18.69,18.5,18.66,28277.0,16.8184,16.9362,16.764,16.909,28277.0
2020-06-29 11:30:00,18.66,18.66,18.54,18.65,34464.0,16.909,16.909,16.8002,16.8999,34464.0
2020-06-29 11:40:00,18.63,18.73,18.62,18.64,20715.0,16.8818,16.9724,16.8727,16.8909,20715.0
2020-06-29 11:50:00,18.65,18.67,18.58,18.6,18413.0,16.8999,16.918,16.8365,16.8546,18413.0
2020-06-29 12:00:00,18.6,18.69,18.6,18.66,18079.0,16.8546,16.9362,16.8546,16.909,18079.0
2020-06-29 12:10:00,18.67,18.75,18.63,18.75,17667.0,16.918,16.9905,16.8818,16.9905,17667.0
2020-06-29 12:20:00,18.75,18.84,18.72,18.84,20581.0,16.9905,17.0721,16.9633,17.0721,20581.0
2020-06-29 12:30:00,18.84,18.92,18.81,18.83,41449.0,17.0721,17.1446,17.0449,17.063,41449.0
2020-06-29 12:40:00,18.83,18.88,18.79,18.82,23465.0,17.063,17.1083,17.0268,17.054,23465.0
2020-06-29 12:50:00,18.81,18.84,18.75,18.78,18284.0,17.0449,17.0721,16.9905,17.0177,18284.0
2020-06-29 13:00:00,18.79,18.8,18.66,18.73,18727.0,17.0268,17.0358,16.909,16.9724,18727.0
2020-06-29 13:10:00,18.74,18.79,18.73,18.77,14549.0,16.9815,17.0268,16.9724,17.0087,14549.0
2020-06-29 13:20:00,18.77,18.86,18.77,18.81,34004.0,17.0087,17.0902,17.0087,17.0449,34004.0
2020-06-29 13:30:00,18.81,18.86,18.78,18.85,25713.0,17.0449,17.0902,17.0177,17.0811,25713.0
2020-06-29 13:40:00,18.85,18.85,18.68,18.71,25118.0,17.0811,17.0811,16.9271,16.9543,25118.0
2020-06-29 13:50:00,18.71,18.72,18.58,18.58,29119.0,16.9543,16.9633,16.8365,16.8365,29119.0
2020-06-29 14:00:00,18.59,18.63,18.55,18.6,28240.0,16.8455,16.8818,16.8093,16.8546,28240.0
2020-06-29 14:10:00,18.61,18.76,18.61,18.76,53696.0,16.8637,16.9996,16.8637,16.9996,53696.0
2020-06-29 14:20:00,18.75,18.75,18.65,18.67,28074.0,16.9905,16.9905,16.8999,16.918,28074.0
2020-06-29 14:30:00,18.66,18.71,18.66,18.7,22681.0,16.909,16.9543,16.909,16.9452,22681.0
2020-06-29 14:40:00,18.7,18.74,18.64,18.64,34185.0,16.9452,16.9815,16.8909,16.8909,34185.0
2020-06-29 14:50:00,18.64,18.67,18.53,18.64,81373.0,16.8909,16.918,16.7912,16.8909,81373.0
2020-06-29 15:00:00,18.64,18.64,18.51,18.54,55700.0,16.8909,16.8909,16.7731,16.8002,55700.0
2020-06-29 15:10:00,18.54,18.69,18.49,18.67,58931.0,16.8002,16.9362,16.7549,16.918,58931.0
2020-06-29 15:20:00,18.67,18.76,18.67,18.73,63299.0,16.918,16.9996,16.918,16.9724,63299.0
2020-06-29 15:30:00,18.73,18.77,18.67,18.68,72164.0,16.9724,17.0087,16.918,16.9271,72164.0
2020-06-29 15:40:00,18.68,18.68,18.58,18.62,83899.0,16.9271,16.9271,16.8365,16.8727,83899.0
2020-06-29 15:50:00,18.62,18.8,18.58,18.78,292659.0,16.8727,17.0358,16.8365,17.0177,292659.0
2020-06-30 09:30:00,18.57,18.9,18.49,18.57,69787.0,16.8274,17.1265,16.7549,16.8274,69787.0
2020-06-30 09:40:00,18.49,18.58,18.41,18.45,24265.0,16.7549,16.8365,16.6824,16.7187,24265.0
2020-06-30 09:50:00,18.48,18.96,18.44,18.96,52932.0,16.7459,17.1808,16.7096,17.1808,52932.0
2020-06-30 10:00:00,18.99,19.12,18.86,19.07,50665.0,17.208,17.3258,17.0902,17.2805,50665.0
2020-06-30 10:10:00,19.05,19.06,18.83,18.9,32572.0,17.2624,17.2714,17.063,17.1265,32572.0
2020-06-30 10:20:00,18.89,19.05,18.86,18.92,30399.0,17.1174,17.2624,17.0902,17.1446,30399.0
2020-06-30 10:30:00,18.94,19.04,18.85,18.98,27411.0,17.1627,17.2533,17.0811,17.1989,27411.0
2020-06-30 10:40:00,18.97,19.09,18.97,19.07,47488.0,17.1899,17.2986,17.1899,17.2805,47488.0
2020-06-30 10:50:00,19.1,19.23,19.05,19.16,29717.0,17.3077,17.4255,17.2624,17.3621,29717.0
2020-06-30 11:00:00,19.16,19.21,19.05,19.07,30288.0,17.3621,17.4074,17.2624,17.2805,30288.0
2020-06-30 11:10:00,19.09,19.2,19.04,19.2,21159.0,17.2986,17.3983,17.2533,17.3983,21159.0
2020-06-30 11:20:00,19.24,19.27,19.1,19.1,27587.0,17.4345,17.4617,17.3077,17.3077,27587.0
2020-06-30 11:30:00,19.1,19.11,18.98,19.07,43442.0,17.3077,17.3167,17.1989,17.2805,43442.0
2020-06-30 11:40:00,19.09,19.17,19.04,19.14,31622.0,17.2986,17.3711,17.2533,17.3439,31622.0
2020-06-30 11:50:00,19.14,19.18,19.08,19.11,14692.0,17.3439,17.3802,17.2896,17.3167,14692.0
2020-06-30 12:00:00,19.11,19.29,19.1,19.25,12811.0,17.3167,17.4799,17.3077,17.4436,12811.0
2020-06-30 12:10:00,19.27,19.33,19.22,19.26,22185.0,17.4617,17.5161,17.4164,17.4527,22185.0
2020-06-30 12:20:00,19.26,19.29,19.21,19.21,36375.0,17.4527,17.4799,17.4074,17.4074,36375.0
2020-06-30 12:30:00,19.21,19.3,19.15,19.29,33319.0,17.4074,17.4889,17.353,17.4799,33319.0
2020-06-30 12:40:00,19.28,19.28,19.17,19.18,26776.0,17.4708,17.4708,17.3711,17.3802,26776.0
2020-06-30 12:50:00,19.19,19.25,19.17,19.23,19135.0,17.3892,17.4436,17.3711,17.4255,19135.0
2020-06-30 13:00:00,19.23,19.25,19.15,19.21,24269.0,17.4255,17.4436,17.353,17.4074,24269.0
2020-06-30 13:10:00,19.2,19.21,19.12,19.19,31578.0,17.3983,17.4074,17.3258,17.3892,31578.0
2020-06-30 13:20:00,19.18,19.25,19.15,19.25,21485.0,17.3802,17.4436,17.353,17.4436,21485.0
2020-06-30 13:30:00,19.25,19.37,19.24,19.35,49776.0,17.4436,17.5524,17.4345,17.5342,49776.0
2020-06-30 13:40:00,19.37,19.44,19.35,19.39,28160.0,17.5524,17.6158,17.5342,17.5705,28160.0
2020-06-30 13:50:00,19.39,19.46,19.36,19.43,24291.0,17.5705,17.6339,17.5433,17.6067,24291.0
2020-06-30 14:00:00,19.45,19.56,19.39,19.52,21963.0,17.6248,17.7245,17.5705,17.6883,21963.0
2020-06-30 14:10:00,19.52,19.58,19.44,19.57,57612.0,17.6883,17.7426,17.6158,17.7336,57612.0
2020-06-30 14:20:00,19.57,19.66,19.54,19.62,27487.0,17.7336,17.8151,17.7064,17.7789,27487.0
2020-06-30 14:30:00,19.62,19.65,19.59,19.63,27416.0,17.7789,17.8061,17.7517,17.788,27416.0
2020-06-30 14:40:00,19.62,19.73,19.62,19.73,26344.0,17.7789,17.8786,17.7789,17.8786,26344.0
2020-06-30 14:50:00,19.73,19.82,19.72,19.8,39466.0,17.8786,17.9601,17.8695,17.942,39466.0
2020-06-30 15:00:00,19.8,19.86,19.76,19.83,53588.0,17.942,17.9964,17.9058,17.9692,53588.0
2020-06-30 15:10:00,19.82,19.93,19.8,19.9,35474.0,17.9601,18.0598,17.942,18.0326,35474.0
2020-06-30 15:20:00,19.89,19.98,19.87,19.92,61731.0,18.0236,18.1051,18.0054,18.0507,61731.0
2020-06-30 15:30:00,19.91,20.08,19.89,20.05,105706.0,18.0417,18.1957,18.0236,18.1685,105706.0
2020-06-30 15:40:00,20.05,20.07,19.9,19.94,192314.0,18.1685,18.1867,18.0326,18.0689,192314.0
2020-06-30 15:50:00,19.95,20.11,19.86,20.06,512882.0,18.0779,18.2229,17.9964,18.1776,512882.0
2020-07-01 09:30:00,20.11,20.71,20.08,20.08,156601.0,18.2229,18.7666,18.1957,18.1957,156601.0
2020-07-01 09:40:00,20.09,20.45,20.06,20.16,90870.0,18.2048,18.531,18.1776,18.2682,90870.0
2020-07-01 09:50:00,20.17,20.32,19.96,20.06,54421.0,18.2773,18.4132,18.087,18.1776,54421.0
2020-07-01 10:00:00,20.1,20.24,19.96,19.97,46873.0,18.2138,18.3407,18.087,18.096,46873.0
2020-07-01 10:10:00,19.99,20.2,19.98,20.02,81188.0,18.1142,18.3045,18.1051,18.1414,81188.0
2020-07-01 10:20:00,20.03,20.06,19.78,19.96,45278.0,18.1504,18.1776,17.9239,18.087,45278.0
2020-07-01 10:30:00,19.97,20.05,19.7,19.78,59015.0,18.096,18.1685,17.8514,17.9239,59015.0
2020-07-01 10:40:00,19.8,19.8,19.53,19.55,45137.0,17.942,17.942,17.6973,17.7155,45137.0
2020-07-01 10:50:00,19.55,19.64,19.53,19.62,26187.0,17.7155,17.797,17.6973,17.7789,26187.0
2020-07-01 11:00:00,19.62,19.62,19.42,19.43,41353.0,17.7789,17.7789,17.5977,17.6067,41353.0
2020-07-01 11:10:00,19.44,19.45,19.27,19.28,72969.0,17.6158,17.6248,17.4617,17.4708,72969.0
2020-07-01 11:20:00,19.27,19.27,19.15,19.22,60685.0,17.4617,17.4617,17.353,17.4164,60685.0
2020-07-01 11:30:00,19.23,19.27,19.12,19.22,80342.0,17.4255,17.4617,17.3258,17.4164,80342.0
2020-07-01 11:40:00,19.24,19.27,19.17,19.22,68651.0,17.4345,17.4617,17.3711,17.4164,68651.0
2020-07-01 11:50:00,19.22,19.31,19.14,19.26,50382.0,17.4164,17.498,17.3439,17.4527,50382.0
2020-07-01 12:00:00,19.26,19.29,19.16,19.16,40025.0,17.4527,17.4799,17.3621,17.3621,40025.0
2020-07-01 12:10:00,19.16,19.31,19.16,19.31,43777.0,17.3621,17.498,17.3621,17.498,43777.0
2020-07-01 12:20:00,19.31,19.38,19.19,19.2,38288.0,17.498,17.5614,17.3892,17.3983,38288.0
2020-07-01 12:30:00,19.2,19.29,19.16,19.24,71221.0,17.3983,17.4799,17.3621,17.4345,71221.0
2020-07-01 12:40:00,19.24,19.28,19.13,19.15,65194.0,17.4345,17.4708,17.3349,17.353,65194.0
2020-07-01 12:50:00,19.14,19.15,19.01,19.09,44633.0,17.3439,17.353,17.2261,17.2986,44633.0
2020-07-01 13:00:00,19.1,19.1,18.96,18.97,63355.0,17.3077,17.3077,17.1808,17.1899,63355.0
2020-07-01 13:10:00,18.96,18.96,18.84,18.94,72302.0,17.1808,17.1808,17.0721,17.1627,72302.0
2020-07-01 13:20:00,18.95,19.05,18.94,19.0,42447.0,17.1718,17.2624,17.1627,17.2171,42447.0
2020-07-01 13:30:00,19.0,19.04,18.95,19.03,47973.0,17.2171,17.2533,17.1718,17.2443,47973.0
2020-07-01 13:40:00,19.04,19.05,19.0,19.02,26071.0,17.2533,17.2624,17.2171,17.2352,26071.0
2020-07-01 13:50:00,19.03,19.13,19.02,19.1,26489.0,17.2443,17.3349,17.2352,17.3077,26489.0
2020-07-01 14:00:00,19.11,19.24,19.1,19.23,20285.0,17.3167,17.4345,17.3077,17.4255,20285.0
2020-07-01 14:10:00,19.24,19.38,19.21,19.38,35127.0,17.4345,17.5614,17.4074,17.5614,35127.0
2020-07-01 14:20:00,19.38,19.38,19.28,19.37,24452.0,17.5614,17.5614,17.4708,17.5524,24452.0
2020-07-01 14:30:00,19.36,19.36,19.26,19.29,28147.0,17.5433,17.5433,17.4527,17.4799,28147.0
2020-07-01 14:40:00,19.28,19.31,19.25,19.28,22618.0,17.4708,17.498,17.4436,17.4708,22618.0
2020-07-01 14:50:00,19.28,19.33,19.26,19.3,25237.0,17.4708,17.5161,17.4527,17.4889,25237.0
2020-07-01 15:00:00,19.3,19.33,19.25,19.28,35822.0,17.4889,17.5161,17.4436,17.4708,35822.0
2020-07-01 15:10:00,19.29,19.32,19.23,19.3,26168.0,17.4799,17.507,17.4255,17.4889,26168.0
2020-07-01 15:20:00,19.3,19.37,19.27,19.37,109515.0,17.4889,17.5524,17.4617,17.5524,109515.0
2020-07-01 15:30:00,19.37,19.39,19.22,19.27,49231.0,17.5524,17.5705,17.4164,17.4617,49231.0
2020-07-01 15:40:00,19.26,19.3,19.19,19.23,64980.0,17.4527,17.4889,17.3892,17.4255,64980.0
2020-07-01 15:50:00,19.23,19.23,19.14,19.2,164497.0,17.4255,17.4255,17.3439,17.3983,164497.0
2020-07-02 09:30:00,19.71,19.8,19.47,19.59,93136.0,17.8604,17.942,17.643,17.7517,93136.0
2020-07-02 09:40:00,19.6,19.81,19.55,19.79,39388.0,17.7608,17.9511,17.7155,17.9329,39388.0
2020-07-02 09:50:00,19.83,19.88,19.56,19.56,33198.0,17.9692,18.0145,17.7245,17.7245,33198.0
2020-07-02 10:00:00,19.56,19.64,19.4,19.62,55041.0,17.7245,17.797,17.5795,17.7789,55041.0
2020-07-02 10:10:00,19.61,19.63,19.34,19.39,32380.0,17.7698,17.788,17.5252,17.5705,32380.0
2020-07-02 10:20:00,19.4,19.46,19.27,19.29,44589.0,17.5795,17.6339,17.4617,17.4799,44589.0
2020-07-02 10:30:00,19.28,19.34,19.19,19.33,62665.0,17.4708,17.5252,17.3892,17.5161,62665.0
2020-07-02 10:40:00,19.34,19.51,19.33,19.4,116927.0,17.5252,17.6792,17.5161,17.5795,116927.0
2020-07-02 10:50:00,19.41,19.44,19.08,19.08,43948.0,17.5886,17.6158,17.2896,17.2896,43948.0
2020-07-02 11:00:00,19.09,19.12,18.93,18.96,47692.0,17.2986,17.3258,17.1536,17.1808,47692.0
2020-07-02 11:10:00,18.96,19.02,18.85,18.91,47828.0,17.1808,17.2352,17.0811,17.1355,47828.0
2020-07-02 11:20:00,18.91,19.02,18.9,18.98,34523.0,17.1355,17.2352,17.1265,17.1989,34523.0
2020-07-02 11:30:00,18.99,19.2,18.98,19.13,31836.0,17.208,17.3983,17.1989,17.3349,31836.0
2020-07-02 11:40:00,19.12,19.22,19.1,19.12,40952.0,17.3258,17.4164,17.3077,17.3258,40952.0
2020-07-02 11:50:00,19.14,19.16,19.05,19.09,28396.0,17.3439,17.3621,17.2624,17.2986,28396.0
2020-07-02 12:00:00,19.09,19.15,19.05,19.15,28374.0,17.2986,17.353,17.2624,17.353,28374.0
2020-07-02 12:10:00,19.15,19.2,19.1,19.18,56169.0,17.353,17.3983,17.3077,17.3802,56169.0
2020-07-02 12:20:00,19.16,19.29,19.15,19.27,27115.0,17.3621,17.4799,17.353,17.4617,27115.0
2020-07-02 12:30:00,19.28,19.3,19.19,19.25,20537.0,17.4708,17.4889,17.3892,17.4436,20537.0
2020-07-02 12:40:00,19.25,19.32,19.21,19.32,14842.0,17.4436,17.507,17.4074,17.507,14842.0
2020-07-02 12:50:00,19.32,19.39,19.29,19.32,17227.0,17.507,17.5705,17.4799,17.507,17227.0
2020-07-02 13:00:00,19.32,19.34,19.27,19.3,15275.0,17.507,17.5252,17.4617,17.4889,15275.0
2020-07-02 13:10:00,19.29,19.32,19.26,19.28,10812.0,17.4799,17.507,17.4527,17.4708,10812.0
2020-07-02 13:20:00,19.28,19.28,19.12,19.16,18663.0,17.4708,17.4708,17.3258,17.3621,18663.0
2020-07-02 13:30:00,19.19,19.22,19.14,19.21,12098.0,17.3892,17.4164,17.3439,17.4074,12098.0
2020-07-02 13:40:00,19.2,19.28,19.17,19.27,15079.0,17.3983,17.4708,17.3711,17.4617,15079.0
2020-07-02 13:50:00,19.27,19.32,19.19,19.21,16362.0,17.4617,17.507,17.3892,17.4074,16362.0
2020-07-02 14:00:00,19.21,19.29,19.15,19.16,18238.0,17.4074,17.4799,17.353,17.3621,18238.0
2020-07-02 14:10:00,19.15,19.18,19.13,19.16,9579.0,17.353,17.3802,17.3349,17.3621,9579.0
2020-07-02 14:20:00,19.16,19.22,19.15,19.19,14330.0,17.3621,17.4164,17.353,17.3892,14330.0
2020-07-02 14:30:00,19.19,19.25,19.16,19.23,14877.0,17.3892,17.4436,17.3621,17.4255,14877.0
2020-07-02 14:40:00,19.21,19.23,19.15,19.16,20663.0,17.4074,17.4255,17.353,17.3621,20663.0
2020-07-02 14:50:00,19.16,19.22,19.15,19.17,26776.0,17.3621,17.4164,17.353,17.3711,26776.0
2020-07-02 15:00:00,19.18,19.19,19.1,19.11,22914.0,17.3802,17.3892,17.3077,17.3167,22914.0
2020-07-02 15:10:00,19.1,19.12,19.05,19.06,27358.0,17.3077,17.3258,17.2624,17.2714,27358.0
2020-07-02 15:20:00,19.06,19.14,19.05,19.12,47565.0,17.2714,17.3439,17.2624,17.3258,47565.0
2020-07-02 15:30:00,19.12,19.18,19.11,19.12,33824.0,17.3258,17.3802,17.3167,17.3258,33824.0
2020-07-02 15:40:00,19.12,19.14,19.07,19.11,52750.0,17.3258,17.3439,17.2805,17.3167,52750.0
2020-07-02 15:50:00,19.11,19.14,19.04,19.06,197825.0,17.3167,17.3439,17.2533,17.2714,197825.0
2020-07-06 09:30:00,19.5,19.71,19.39,19.67,119634.0,17.6702,17.8604,17.5705,17.8242,119634.0
2020-07-06 09:40:00,19.68,20.22,19.6,20.15,168280.0,17.8333,18.3226,17.7608,18.2592,168280.0
2020-07-06 09:50:00,20.13,20.46,20.13,20.42,92651.0,18.241,18.5401,18.241,18.5038,92651.0
2020-07-06 10:00:00,20.45,20.46,19.91,19.94,52878.0,18.531,18.5401,18.0417,18.0689,52878.0
2020-07-06 10:10:00,19.95,19.99,19.64,19.66,60105.0,18.0779,18.1142,17.797,17.8151,60105.0
2020-07-06 10:20:00,19.64,19.64,19.39,19.39,37768.0,17.797,17.797,17.5705,17.5705,37768.0
2020-07-06 10:30:00,19.38,19.41,19.26,19.36,51940.0,17.5614,17.5886,17.4527,17.5433,51940.0
2020-07-06 10:40:00,19.35,19.39,19.23,19.33,50506.0,17.5342,17.5705,17.4255,17.5161,50506.0
2020-07-06 10:50:00,19.33,19.38,19.29,19.38,34640.0,17.5161,17.5614,17.4799,17.5614,34640.0
2020-07-06 11:00:00,19.38,19.39,19.25,19.28,45279.0,17.5614,17.5705,17.4436,17.4708,45279.0
2020-07-06 11:10:00,19.27,19.28,19.04,19.07,77778.0,17.4617,17.4708,17.2533,17.2805,77778.0
2020-07-06 11:20:00,19.08,19.11,18.94,19.0,95518.0,17.2896,17.3167,17.1627,17.2171,95518.0
2020-07-06 11:30:00,18.99,19.02,18.75,18.75,66655.0,17.208,17.2352,16.9905,16.9905,66655.0
2020-07-06 11:40:00,18.76,18.77,18.56,18.68,94601.0,16.9996,17.0087,16.8184,16.9271,94601.0
2020-07-06 11:50:00,18.68,18.73,18.54,18.55,140196.0,16.9271,16.9724,16.8002,16.8093,140196.0
2020-07-06 12:00:00,18.55,18.62,18.52,18.55,96653.0,16.8093,16.8727,16.7821,16.8093,96653.0
2020-07-06 12:10:00,18.55,18.63,18.46,18.57,112130.0,16.8093,16.8818,16.7277,16.8274,112130.0
2020-07-06 12:20:00,18.59,18.74,18.58,18.66,48804.0,16.8455,16.9815,16.8365,16.909,48804.0
2020-07-06 12:30:00,18.66,18.68,18.57,18.66,36513.0,16.909,16.9271,16.8274,16.909,36513.0
2020-07-06 12:40:00,18.66,18.74,18.58,18.73,38190.0,16.909,16.9815,16.8365,16.9724,38190.0
2020-07-06 12:50:00,18.73,18.78,18.68,18.78,30979.0,16.9724,17.0177,16.9271,17.0177,30979.0
2020-07-06 13:00:00,18.78,18.82,18.73,18.8,28140.0,17.0177,17.054,16.9724,17.0358,28140.0
2020-07-06 13:10:00,18.8,18.86,18.8,18.81,38772.0,17.0358,17.0902,17.0358,17.0449,38772.0
2020-07-06 13:20:00,18.82,18.84,18.75,18.79,135386.0,17.054,17.0721,16.9905,17.0268,135386.0
2020-07-06 13:30:00,18.79,18.86,18.78,18.81,35479.0,17.0268,17.0902,17.0177,17.0449,35479.0
2020-07-06 13:40:00,18.82,18.86,18.76,18.86,57842.0,17.054,17.0902,16.9996,17.0902,57842.0
2020-07-06 13:50:00,18.86,18.97,18.85,18.96,45961.0,17.0902,17.1899,17.0811,17.1808,45961.0
2020-07-06 14:00:00,18.96,19.0,18.92,18.98,36168.0,17.1808,17.2171,17.1446,17.1989,36168.0
2020-07-06 14:10:00,18.99,19.04,18.89,18.9,53020.0,17.208,17.2533,17.1174,17.1265,53020.0
2020-07-06 14:20:00,18.9,18.92,18.83,18.85,38952.0,17.1265,17.1446,17.063,17.0811,38952.0
2020-07-06 14:30:00,18.85,18.89,18.72,18.74,32783.0,17.0811,17.1174,16.9633,16.9815,32783.0
2020-07-06 14:40:00,18.73,18.78,18.7,18.76,58808.0,16.9724,17.0177,16.9452,16.9996,58808.0
2020-07-06 14:50:00,18.75,18.92,18.74,18.82,35165.0,16.9905,17.1446,16.9815,17.054,35165.0
2020-07-06 15:00:00,18.81,18.92,18.79,18.86,36630.0,17.0449,17.1446,17.0268,17.0902,36630.0
2020-07-06 15:10:00,18.84,18.96,18.83,18.9,33018.0,17.0721,17.1808,17.063,17.1265,33018.0
2020-07-06 15:20:00,18.89,18.96,18.88,18.93,62550.0,17.1174,17.1808,17.1083,17.1536,62550.0
2020-07-06 15:30:00,18.93,18.94,18.85,18.85,109123.0,17.1536,17.1627,17.0811,17.0811,109123.0
2020-07-06 15:40:00,18.86,19.1,18.84,19.07,159248.0,17.0902,17.3077,17.0721,17.2805,159248.0
2020-07-06 15:50:00,19.06,19.14,19.02,19.14,302443.0,17.2714,17.3439,17.2352,17.3439,302443.0
2020-07-07 09:30:00,18.76,18.79,18.35,18.64,115569.0,16.9996,17.0268,16.6281,16.8909,115569.0
2020-07-07 09:40:00,18.65,18.91,18.65,18.79,79187.0,16.8999,17.1355,16.8999,17.0268,79187.0
2020-07-07 09:50:00,18.79,18.87,18.66,18.82,60721.0,17.0268,17.0993,16.909,17.054,60721.0
2020-07-07 10:00:00,18.82,18.85,18.74,18.78,41724.0,17.054,17.0811,16.9815,17.0177,41724.0
2020-07-07 10:10:00,18.79,19.09,18.78,19.09,46205.0,17.0268,17.2986,17.0177,17.2986,46205.0
2020-07-07 10:20:00,19.1,19.2,19.07,19.2,37253.0,17.3077,17.3983,17.2805,17.3983,37253.0
2020-07-07 10:30:00,19.2,19.24,19.1,19.15,58042.0,17.3983,17.4345,17.3077,17.353,58042.0
2020-07-07 10:40:00,19.16,19.17,19.06,19.14,33102.0,17.3621,17.3711,17.2714,17.3439,33102.0
2020-07-07 10:50:00,19.15,19.29,19.15,19.29,29996.0,17.353,17.4799,17.353,17.4799,29996.0
2020-07-07 11:00:00,19.29,19.37,19.24,19.34,36127.0,17.4799,17.5524,17.4345,17.5252,36127.0
2020-07-07 11:10:00,19.31,19.46,19.3,19.45,45170.0,17.498,17.6339,17.4889,17.6248,45170.0
2020-07-07 11:20:00,19.46,19.46,19.38,19.43,39674.0,17.6339,17.6339,17.5614,17.6067,39674.0
2020-07-07 11:30:00,19.43,19.58,19.37,19.51,84870.0,17.6067,17.7426,17.5524,17.6792,84870.0
2020-07-07 11:40:00,19.51,19.55,19.41,19.51,64079.0,17.6792,17.7155,17.5886,17.6792,64079.0
2020-07-07 11:50:00,19.51,19.56,19.47,19.54,35850.0,17.6792,17.7245,17.643,17.7064,35850.0
2020-07-07 12:00:00,19.54,19.62,19.51,19.52,31560.0,17.7064,17.7789,17.6792,17.6883,31560.0
2020-07-07 12:10:00,19.53,19.57,19.49,19.52,29420.0,17.6973,17.7336,17.6611,17.6883,29420.0
2020-07-07 12:20:00,19.52,19.52,19.46,19.51,17012.0,17.6883,17.6883,17.6339,17.6792,17012.0
2020-07-07 12:30:00,19.5,19.55,19.38,19.39,42808.0,17.6702,17.7155,17.5614,17.5705,42808.0
2020-07-07 12:40:00,19.39,19.5,19.39,19.48,89687.0,17.5705,17.6702,17.5705,17.652,89687.0
2020-07-07 12:50:00,19.47,19.49,19.36,19.37,26123.0,17.643,17.6611,17.5433,17.5524,26123.0
2020-07-07 13:00:00,19.38,19.44,19.37,19.42,28444.0,17.5614,17.6158,17.5524,17.5977,28444.0
2020-07-07 13:10:00,19.42,19.44,19.37,19.39,26530.0,17.5977,17.6158,17.5524,17.5705,26530.0
2020-07-07 13:20:00,19.38,19.39,19.27,19.32,54269.0,17.5614,17.5705,17.4617,17.507,54269.0
2020-07-07 13:30:00,19.3,19.33,19.19,19.23,62333.0,17.4889,17.5161,17.3892,17.4255,62333.0
2020-07-07 13:40:00,19.23,19.39,19.21,19.33,153124.0,17.4255,17.5705,17.4074,17.5161,153124.0
2020-07-07 13:50:00,19.32,19.4,19.27,19.3,64985.0,17.507,17.5795,17.4617,17.4889,64985.0
2020-07-07 14:00:00,19.29,19.34,19.24,19.27,112527.0,17.4799,17.5252,17.4345,17.4617,112527.0
2020-07-07 14:10:00,19.26,19.3,19.17,19.18,34730.0,17.4527,17.4889,17.3711,17.3802,34730.0
2020-07-07 14:20:00,19.18,19.2,19.02,19.04,27228.0,17.3802,17.3983,17.2352,17.2533,27228.0
2020-07-07 14:30:00,19.04,19.04,18.88,18.89,52449.0,17.2533,17.2533,17.1083,17.1174,52449.0
2020-07-07 14:40:00,18.88,19.01,18.85,18.93,102620.0,17.1083,17.2261,17.0811,17.1536,102620.0
2020-07-07 14:50:00,18.93,18.99,18.89,18.98,44576.0,17.1536,17.208,17.1174,17.1989,44576.0
2020-07-07 15:00:00,18.98,19.01,18.9,18.91,66357.0,17.1989,17.2261,17.1265,17.1355,66357.0
2020-07-07 15:10:00,18.9,18.93,18.86,18.86,130175.0,17.1265,17.1536,17.0902,17.0902,130175.0
2020-07-07 15:20:00,18.86,19.01,18.78,19.0,89823.0,17.0902,17.2261,17.0177,17.2171,89823.0
2020-07-07 15:30:00,19.01,19.02,18.94,18.96,127989.0,17.2261,17.2352,17.1627,17.1808,127989.0
2020-07-07 15:40:00,18.94,19.03,18.93,19.03,201302.0,17.1627,17.2443,17.1536,17.2443,201302.0
2020-07-07 15:50:00,19.03,19.03,18.86,18.87,464512.0,17.2443,17.2443,17.0902,17.0993,464512.0
2020-07-08 09:30:00,18.98,19.12,18.56,19.08,61011.0,17.1989,17.3258,16.8184,17.2896,61011.0
2020-07-08 09:40:00,19.06,19.29,19.04,19.25,43698.0,17.2714,17.4799,17.2533,17.4436,43698.0
2020-07-08 09:50:00,19.23,19.35,19.16,19.24,48573.0,17.4255,17.5342,17.3621,17.4345,48573.0
2020-07-08 10:00:00,19.25,19.35,19.24,19.3,57866.0,17.4436,17.5342,17.4345,17.4889,57866.0
2020-07-08 10:10:00,19.31,19.34,19.03,19.03,50517.0,17.498,17.5252,17.2443,17.2443,50517.0
2020-07-08 10:20:00,19.02,19.08,18.92,19.01,80628.0,17.2352,17.2896,17.1446,17.2261,80628.0
2020-07-08 10:30:00,19.0,19.18,18.95,19.07,45273.0,17.2171,17.3802,17.1718,17.2805,45273.0
2020-07-08 10:40:00,19.08,19.09,18.87,18.87,43001.0,17.2896,17.2986,17.0993,17.0993,43001.0
2020-07-08 10:50:00,18.86,18.95,18.74,18.84,78799.0,17.0902,17.1718,16.9815,17.0721,78799.0
2020-07-08 11:00:00,18.84,18.84,18.45,18.48,102305.0,17.0721,17.0721,16.7187,16.7459,102305.0
2020-07-08 11:10:00,18.46,18.49,18.35,18.37,51982.0,16.7277,16.7549,16.6281,16.6462,51982.0
2020-07-08 11:20:00,18.37,18.46,18.29,18.46,51606.0,16.6462,16.7277,16.5737,16.7277,51606.0
2020-07-08 11:30:00,18.47,18.59,18.46,18.53,61788.0,16.7368,16.8455,16.7277,16.7912,61788.0
2020-07-08 11:40:00,18.52,18.54,18.43,18.46,42387.0,16.7821,16.8002,16.7006,16.7277,42387.0
2020-07-08 11:50:00,18.46,18.5,18.37,18.41,41914.0,16.7277,16.764,16.6462,16.6824,41914.0
2020-07-08 12:00:00,18.43,18.44,18.31,18.32,36188.0,16.7006,16.7096,16.5918,16.6009,36188.0
2020-07-08 12:10:00,18.32,18.49,18.32,18.47,62463.0,16.6009,16.7549,16.6009,16.7368,62463.0
2020-07-08 12:20:00,18.47,18.53,18.45,18.5,44093.0,16.7368,16.7912,16.7187,16.764,44093.0
2020-07-08 12:30:00,18.5,18.57,18.47,18.52,54155.0,16.764,16.8274,16.7368,16.7821,54155.0
2020-07-08 12:40:00,18.52,18.55,18.48,18.52,39030.0,16.7821,16.8093,16.7459,16.7821,39030.0
2020-07-08 12:50:00,18.52,18.6,18.51,18.57,48924.0,16.7821,16.8546,16.7731,16.8274,48924.0
2020-07-08 13:00:00,18.55,18.56,18.52,18.53,37492.0,16.8093,16.8184,16.7821,16.7912,37492.0
2020-07-08 13:10:00,18.53,18.55,18.47,18.49,78974.0,16.7912,16.8093,16.7368,16.7549,78974.0
2020-07-08 13:20:00,18.48,18.54,18.41,18.41,124201.0,16.7459,16.8002,16.6824,16.6824,124201.0
2020-07-08 13:30:00,18.41,18.46,18.38,18.44,25052.0,16.6824,16.7277,16.6553,16.7096,25052.0
2020-07-08 13:40:00,18.44,18.56,18.43,18.54,49069.0,16.7096,16.8184,16.7006,16.8002,49069.0
2020-07-08 13:50:00,18.53,18.58,18.5,18.52,38344.0,16.7912,16.8365,16.764,16.7821,38344.0
2020-07-08 14:00:00,18.51,18.53,18.43,18.46,48384.0,16.7731,16.7912,16.7006,16.7277,48384.0
2020-07-08 14:10:00,18.46,18.56,18.46,18.56,34160.0,16.7277,16.8184,16.7277,16.8184,34160.0
2020-07-08 14:20:00,18.57,18.61,18.53,18.57,30967.0,16.8274,16.8637,16.7912,16.8274,30967.0
2020-07-08 14:30:00,18.57,18.57,18.48,18.51,32615.0,16.8274,16.8274,16.7459,16.7731,32615.0
2020-07-08 14:40:00,18.51,18.52,18.36,18.38,74811.0,16.7731,16.7821,16.6371,16.6553,74811.0
2020-07-08 14:50:00,18.39,18.43,18.35,18.43,34704.0,16.6643,16.7006,16.6281,16.7006,34704.0
2020-07-08 15:00:00,18.43,18.5,18.39,18.41,44423.0,16.7006,16.764,16.6643,16.6824,44423.0
2020-07-08 15:10:00,18.41,18.58,18.41,18.56,56277.0,16.6824,16.8365,16.6824,16.8184,56277.0
2020-07-08 15:20:00,18.57,18.65,18.56,18.57,54936.0,16.8274,16.8999,16.8184,16.8274,54936.0
2020-07-08 15:30:00,18.57,18.62,18.5,18.51,80954.0,16.8274,16.8727,16.764,16.7731,80954.0
2020-07-08 15:40:00,18.51,18.52,18.39,18.43,119546.0,16.7731,16.7821,16.6643,16.7006,119546.0
2020-07-08 15:50:00,18.43,18.55,18.38,18.45,477889.0,16.7006,16.8093,16.6553,16.7187,477889.0
2020-07-09 09:30:00,18.52,18.53,18.29,18.37,51501.0,16.7821,16.7912,16.5737,16.6462,51501.0
2020-07-09 09:40:00,18.43,18.5,18.17,18.25,19930.0,16.7006,16.764,16.465,16.5374,19930.0
2020-07-09 09:50:00,18.26,18.33,18.05,18.08,37107.0,16.5465,16.6099,16.3562,16.3834,37107.0
2020-07-09 10:00:00,18.12,18.23,18.06,18.1,32328.0,16.4196,16.5193,16.3653,16.4015,32328.0
2020-07-09 10:10:00,18.1,18.12,17.91,17.91,52118.0,16.4015,16.4196,16.2294,16.2294,52118.0
2020-07-09 10:20:00,17.91,17.97,17.82,17.85,45187.0,16.2294,16.2837,16.1478,16.175,45187.0
2020-07-09 10:30:00,17.87,17.87,17.65,17.7,41863.0,16.1931,16.1931,15.9938,16.0391,41863.0
2020-07-09 10:40:00,17.7,17.73,17.57,17.68,59408.0,16.0391,16.0662,15.9213,16.0209,59408.0
2020-07-09 10:50:00,17.66,17.74,17.57,17.58,45493.0,16.0028,16.0753,15.9213,15.9303,45493.0
2020-07-09 11:00:00,17.6,17.62,17.39,17.49,148485.0,15.9484,15.9666,15.7582,15.8488,148485.0
2020-07-09 11:10:00,17.5,17.58,17.19,17.22,130974.0,15.8578,15.9303,15.5769,15.6041,130974.0
2020-07-09 11:20:00,17.23,17.42,17.2,17.41,41280.0,15.6132,15.7853,15.586,15.7763,41280.0
2020-07-09 11:30:00,17.44,17.56,17.44,17.55,47194.0,15.8035,15.9122,15.8035,15.9031,47194.0
2020-07-09 11:40:00,17.56,17.56,17.36,17.39,19131.0,15.9122,15.9122,15.731,15.7582,19131.0
2020-07-09 11:50:00,17.4,17.47,17.34,17.45,24171.0,15.7672,15.8306,15.7128,15.8125,24171.0
2020-07-09 12:00:00,17.46,17.64,17.43,17.57,15293.0,15.8216,15.9847,15.7944,15.9213,15293.0
2020-07-09 12:10:00,17.57,17.61,17.5,17.56,18054.0,15.9213,15.9575,15.8578,15.9122,18054.0
2020-07-09 12:20:00,17.54,17.54,17.48,17.49,13972.0,15.8941,15.8941,15.8397,15.8488,13972.0
2020-07-09 12:30:00,17.48,17.53,17.42,17.46,33498.0,15.8397,15.885,15.7853,15.8216,33498.0
2020-07-09 12:40:00,17.48,17.53,17.46,17.51,13780.0,15.8397,15.885,15.8216,15.8669,13780.0
2020-07-09 12:50:00,17.5,17.52,17.46,17.46,14435.0,15.8578,15.876,15.8216,15.8216,14435.0
2020-07-09 13:00:00,17.46,17.57,17.42,17.54,20047.0,15.8216,15.9213,15.7853,15.8941,20047.0
2020-07-09 13:10:00,17.53,17.55,17.48,17.52,16205.0,15.885,15.9031,15.8397,15.876,16205.0
2020-07-09 13:20:00,17.53,17.53,17.43,17.48,43811.0,15.885,15.885,15.7944,15.8397,43811.0
2020-07-09 13:30:00,17.48,17.52,17.44,17.52,20344.0,15.8397,15.876,15.8035,15.876,20344.0
2020-07-09 13:40:00,17.53,17.55,17.45,17.53,26630.0,15.885,15.9031,15.8125,15.885,26630.0
2020-07-09 13:50:00,17.53,17.58,17.5,17.53,44214.0,15.885,15.9303,15.8578,15.885,44214.0
2020-07-09 14:00:00,17.53,17.58,17.52,17.53,15222.0,15.885,15.9303,15.876,15.885,15222.0
2020-07-09 14:10:00,17.53,17.58,17.48,17.55,69984.0,15.885,15.9303,15.8397,15.9031,69984.0
2020-07-09 14:20:00,17.54,17.57,17.49,17.56,11712.0,15.8941,15.9213,15.8488,15.9122,11712.0
2020-07-09 14:30:00,17.56,17.59,17.53,17.54,18557.0,15.9122,15.9394,15.885,15.8941,18557.0
2020-07-09 14:40:00,17.54,17.56,17.47,17.51,31939.0,15.8941,15.9122,15.8306,15.8669,31939.0
2020-07-09 14:50:00,17.5,17.5,17.39,17.43,36068.0,15.8578,15.8578,15.7582,15.7944,36068.0
2020-07-09 15:00:00,17.44,17.52,17.42,17.43,29377.0,15.8035,15.876,15.7853,15.7944,29377.0
2020-07-09 15:10:00,17.42,17.53,17.4,17.42,42502.0,15.7853,15.885,15.7672,15.7853,42502.0
2020-07-09 15:20:00,17.43,17.43,17.32,17.35,62236.0,15.7944,15.7944,15.6947,15.7219,62236.0
2020-07-09 15:30:00,17.34,17.4,17.31,17.38,48043.0,15.7128,15.7672,15.6857,15.7491,48043.0
2020-07-09 15:40:00,17.39,17.44,17.36,17.43,55837.0,15.7582,15.8035,15.731,15.7944,55837.0
2020-07-09 15:50:00,17.42,17.43,17.26,17.27,241503.0,15.7853,15.7944,15.6403,15.6494,241503.0
2020-07-10 09:30:00,17.06,17.5,16.58,17.48,245392.0,15.4591,15.8578,15.0242,15.8397,245392.0
2020-07-10 09:40:00,17.49,17.59,17.26,17.51,113541.0,15.8488,15.9394,15.6403,15.8669,113541.0
2020-07-10 09:50:00,17.52,17.62,17.34,17.62,161244.0,15.876,15.9666,15.7128,15.9666,161244.0
2020-07-10 10:00:00,17.61,17.62,17.3,17.41,127671.0,15.9575,15.9666,15.6766,15.7763,127671.0
2020-07-10 10:10:00,17.42,17.61,17.22,17.23,92371.0,15.7853,15.9575,15.6041,15.6132,92371.0
2020-07-10 10:20:00,17.24,17.39,17.22,17.38,122188.0,15.6222,15.7582,15.6041,15.7491,122188.0
2020-07-10 10:30:00,17.38,17.39,17.24,17.33,74257.0,15.7491,15.7582,15.6222,15.7038,74257.0
2020-07-10 10:40:00,17.34,17.65,17.34,17.64,115805.0,15.7128,15.9938,15.7128,15.9847,115805.0
2020-07-10 10:50:00,17.63,17.79,17.58,17.76,53331.0,15.9756,16.1206,15.9303,16.0934,53331.0
2020-07-10 11:00:00,17.76,17.76,17.6,17.7,43088.0,16.0934,16.0934,15.9484,16.0391,43088.0
2020-07-10 11:10:00,17.71,17.76,17.52,17.55,56852.0,16.0481,16.0934,15.876,15.9031,56852.0
2020-07-10 11:20:00,17.56,17.69,17.56,17.66,49378.0,15.9122,16.03,15.9122,16.0028,49378.0
2020-07-10 11:30:00,17.66,17.67,17.52,17.55,48881.0,16.0028,16.0119,15.876,15.9031,48881.0
2020-07-10 11:40:00,17.56,17.64,17.55,17.55,37927.0,15.9122,15.9847,15.9031,15.9031,37927.0
2020-07-10 11:50:00,17.55,17.64,17.51,17.62,25775.0,15.9031,15.9847,15.8669,15.9666,25775.0
2020-07-10 12:00:00,17.64,17.8,17.6,17.8,45558.0,15.9847,16.1297,15.9484,16.1297,45558.0
2020-07-10 12:10:00,17.8,17.82,17.66,17.67,41802.0,16.1297,16.1478,16.0028,16.0119,41802.0
2020-07-10 12:20:00,17.67,17.74,17.65,17.72,28220.0,16.0119,16.0753,15.9938,16.0572,28220.0
2020-07-10 12:30:00,17.7,17.71,17.66,17.67,28110.0,16.0391,16.0481,16.0028,16.0119,28110.0
2020-07-10 12:40:00,17.66,17.7,17.62,17.64,24311.0,16.0028,16.0391,15.9666,15.9847,24311.0
2020-07-10 12:50:00,17.63,17.72,17.62,17.7,29686.0,15.9756,16.0572,15.9666,16.0391,29686.0
2020-07-10 13:00:00,17.7,17.75,17.66,17.73,27850.0,16.0391,16.0844,16.0028,16.0662,27850.0
2020-07-10 13:10:00,17.71,17.74,17.69,17.69,21832.0,16.0481,16.0753,16.03,16.03,21832.0
2020-07-10 13:20:00,17.69,17.72,17.6,17.63,24701.0,16.03,16.0572,15.9484,15.9756,24701.0
2020-07-10 13:30:00,17.63,17.65,17.6,17.62,16878.0,15.9756,15.9938,15.9484,15.9666,16878.0
2020-07-10 13:40:00,17.62,17.69,17.61,17.69,41251.0,15.9666,16.03,15.9575,16.03,41251.0
2020-07-10 13:50:00,17.69,17.7,17.62,17.64,33591.0,16.03,16.0391,15.9666,15.9847,33591.0
2020-07-10 14:00:00,17.65,17.69,17.6,17.63,25360.0,15.9938,16.03,15.9484,15.9756,25360.0
2020-07-10 14:10:00,17.62,17.65,17.6,17.62,24913.0,15.9666,15.9938,15.9484,15.9666,24913.0
2020-07-10 14:20:00,17.62,17.63,17.55,17.57,30573.0,15.9666,15.9756,15.9031,15.9213,30573.0
2020-07-10 14:30:00,17.57,17.59,17.54,17.56,15189.0,15.9213,15.9394,15.8941,15.9122,15189.0
2020-07-10 14:40:00,17.55,17.56,17.5,17.51,15353.0,15.9031,15.9122,15.8578,15.8669,15353.0
2020-07-10 14:50:00,17.52,17.53,17.44,17.44,28774.0,15.876,15.885,15.8035,15.8035,28774.0
2020-07-10 15:00:00,17.43,17.54,17.41,17.53,35171.0,15.7944,15.8941,15.7763,15.885,35171.0
2020-07-10 15:10:00,17.53,17.63,17.52,17.63,47937.0,15.885,15.9756,15.876,15.9756,47937.0
2020-07-10 15:20:00,17.63,17.68,17.6,17.66,49520.0,15.9756,16.0209,15.9484,16.0028,49520.0
2020-07-10 15:30:00,17.65,17.67,17.61,17.65,43984.0,15.9938,16.0119,15.9575,15.9938,43984.0
2020-07-10 15:40:00,17.66,17.82,17.65,17.81,90503.0,16.0028,16.1478,15.9938,16.1387,90503.0
2020-07-10 15:50:00,17.82,17.88,17.76,17.86,212667.0,16.1478,16.2022,16.0934,16.184,212667.0
2020-07-13 09:30:00,17.97,18.3,17.84,17.95,92488.0,16.2837,16.5828,16.1659,16.2656,92488.0
2020-07-13 09:40:00,17.91,18.1,17.6,17.79,68684.0,16.2294,16.4015,15.9484,16.1206,68684.0
2020-07-13 09:50:00,17.77,17.82,17.41,17.41,19701.0,16.1025,16.1478,15.7763,15.7763,19701.0
2020-07-13 10:00:00,17.41,17.46,17.22,17.45,53244.0,15.7763,15.8216,15.6041,15.8125,53244.0
2020-07-13 10:10:00,17.45,17.62,17.43,17.55,30897.0,15.8125,15.9666,15.7944,15.9031,30897.0
2020-07-13 10:20:00,17.56,17.62,17.49,17.52,35148.0,15.9122,15.9666,15.8488,15.876,35148.0
2020-07-13 10:30:00,17.54,17.61,17.49,17.49,17093.0,15.8941,15.9575,15.8488,15.8488,17093.0
2020-07-13 10:40:00,17.5,17.62,17.48,17.61,35608.0,15.8578,15.9666,15.8397,15.9575,35608.0
2020-07-13 10:50:00,17.6,17.66,17.49,17.66,18723.0,15.9484,16.0028,15.8488,16.0028,18723.0
2020-07-13 11:00:00,17.67,17.72,17.56,17.63,50715.0,16.0119,16.0572,15.9122,15.9756,50715.0
2020-07-13 11:10:00,17.62,17.64,17.31,17.37,89192.0,15.9666,15.9847,15.6857,15.74,89192.0
2020-07-13 11:20:00,17.37,17.43,17.25,17.26,63557.0,15.74,15.7944,15.6313,15.6403,63557.0
2020-07-13 11:30:00,17.25,17.28,17.13,17.13,78143.0,15.6313,15.6585,15.5225,15.5225,78143.0
2020-07-13 11:40:00,17.12,17.14,17.02,17.07,56851.0,15.5135,15.5316,15.4229,15.4682,56851.0
2020-07-13 11:50:00,17.07,17.1,16.94,16.95,54842.0,15.4682,15.4954,15.3504,15.3594,54842.0
2020-07-13 12:00:00,16.94,17.23,16.94,17.19,34472.0,15.3504,15.6132,15.3504,15.5769,34472.0
2020-07-13 12:10:00,17.2,17.33,17.17,17.3,31373.0,15.586,15.7038,15.5588,15.6766,31373.0
2020-07-13 12:20:00,17.31,17.31,17.2,17.29,78377.0,15.6857,15.6857,15.586,15.6675,78377.0
2020-07-13 12:30:00,17.28,17.4,17.28,17.4,16759.0,15.6585,15.7672,15.6585,15.7672,16759.0
2020-07-13 12:40:00,17.4,17.53,17.39,17.49,149497.0,15.7672,15.885,15.7582,15.8488,149497.0
2020-07-13 12:50:00,17.49,17.55,17.47,17.53,22176.0,15.8488,15.9031,15.8306,15.885,22176.0
2020-07-13 13:00:00,17.54,17.62,17.48,17.62,19868.0,15.8941,15.9666,15.8397,15.9666,19868.0
2020-07-13 13:10:00,17.62,17.7,17.61,17.67,58501.0,15.9666,16.0391,15.9575,16.0119,58501.0
2020-07-13 13:20:00,17.66,17.71,17.59,17.65,29364.0,16.0028,16.0481,15.9394,15.9938,29364.0
2020-07-13 13:30:00,17.66,17.86,17.65,17.81,93457.0,16.0028,16.184,15.9938,16.1387,93457.0
2020-07-13 13:40:00,17.8,17.91,17.79,17.84,39435.0,16.1297,16.2294,16.1206,16.1659,39435.0
2020-07-13 13:50:00,17.84,17.84,17.66,17.69,88962.0,16.1659,16.1659,16.0028,16.03,88962.0
2020-07-13 14:00:00,17.68,17.69,17.55,17.56,49554.0,16.0209,16.03,15.9031,15.9122,49554.0
2020-07-13 14:10:00,17.57,17.65,17.52,17.63,32010.0,15.9213,15.9938,15.876,15.9756,32010.0
2020-07-13 14:20:00,17.62,17.68,17.52,17.54,26309.0,15.9666,16.0209,15.876,15.8941,26309.0
2020-07-13 14:30:00,17.54,17.54,17.38,17.43,24556.0,15.8941,15.8941,15.7491,15.7944,24556.0
2020-07-13 14:40:00,17.44,17.56,17.41,17.55,17273.0,15.8035,15.9122,15.7763,15.9031,17273.0
2020-07-13 14:50:00,17.54,17.59,17.51,17.57,24666.0,15.8941,15.9394,15.8669,15.9213,24666.0
2020-07-13 15:00:00,17.57,17.57,17.29,17.3,62547.0,15.9213,15.9213,15.6675,15.6766,62547.0
2020-07-13 15:10:00,17.3,17.42,17.29,17.33,34627.0,15.6766,15.7853,15.6675,15.7038,34627.0
2020-07-13 15:20:00,17.33,17.38,17.23,17.23,48258.0,15.7038,15.7491,15.6132,15.6132,48258.0
2020-07-13 15:30:00,17.23,17.3,17.09,17.16,81210.0,15.6132,15.6766,15.4863,15.5497,81210.0
2020-07-13 15:40:00,17.16,17.32,17.16,17.18,108641.0,15.5497,15.6947,15.5497,15.5679,108641.0
2020-07-13 15:50:00,17.18,17.25,17.07,17.09,226093.0,15.5679,15.6313,15.4682,15.4863,226093.0
2020-07-14 09:30:00,16.95,17.12,16.68,17.11,97464.0,15.3594,15.5135,15.1148,15.5044,97464.0
2020-07-14 09:40:00,17.11,17.42,16.96,17.27,92642.0,15.5044,15.7853,15.3685,15.6494,92642.0
2020-07-14 09:50:00,17.29,17.35,17.23,17.29,53669.0,15.6675,15.7219,15.6132,15.6675,53669.0
2020-07-14 10:00:00,17.29,17.3,16.86,16.89,103472.0,15.6675,15.6766,15.2779,15.3051,103472.0
2020-07-14 10:10:00,16.9,17.06,16.88,16.97,52588.0,15.3141,15.4591,15.296,15.3776,52588.0
2020-07-14 10:20:00,16.98,17.19,16.96,17.18,96714.0,15.3866,15.5769,15.3685,15.5679,96714.0
2020-07-14 10:30:00,17.18,17.23,17.12,17.2,81628.0,15.5679,15.6132,15.5135,15.586,81628.0
2020-07-14 10:40:00,17.21,17.27,17.15,17.19,54440.0,15.595,15.6494,15.5407,15.5769,54440.0
2020-07-14 10:50:00,17.18,17.24,17.11,17.18,41165.0,15.5679,15.6222,15.5044,15.5679,41165.0
2020-07-14 11:00:00,17.19,17.43,17.17,17.39,73638.0,15.5769,15.7944,15.5588,15.7582,73638.0
2020-07-14 11:10:00,17.39,17.5,17.38,17.42,30295.0,15.7582,15.8578,15.7491,15.7853,30295.0
2020-07-14 11:20:00,17.44,17.46,17.32,17.39,41066.0,15.8035,15.8216,15.6947,15.7582,41066.0
2020-07-14 11:30:00,17.37,17.6,17.35,17.43,146113.0,15.74,15.9484,15.7219,15.7944,146113.0
2020-07-14 11:40:00,17.43,17.54,17.42,17.52,38824.0,15.7944,15.8941,15.7853,15.876,38824.0
2020-07-14 11:50:00,17.52,17.61,17.52,17.6,23591.0,15.876,15.9575,15.876,15.9484,23591.0
2020-07-14 12:00:00,17.61,17.61,17.46,17.51,42141.0,15.9575,15.9575,15.8216,15.8669,42141.0
2020-07-14 12:10:00,17.51,17.61,17.5,17.61,21350.0,15.8669,15.9575,15.8578,15.9575,21350.0
2020-07-14 12:20:00,17.61,17.61,17.44,17.46,50351.0,15.9575,15.9575,15.8035,15.8216,50351.0
2020-07-14 12:30:00,17.47,17.5,17.37,17.38,60830.0,15.8306,15.8578,15.74,15.7491,60830.0
2020-07-14 12:40:00,17.38,17.43,17.37,17.4,31683.0,15.7491,15.7944,15.74,15.7672,31683.0
2020-07-14 12:50:00,17.39,17.4,17.3,17.33,27269.0,15.7582,15.7672,15.6766,15.7038,27269.0
2020-07-14 13:00:00,17.32,17.36,17.26,17.27,42775.0,15.6947,15.731,15.6403,15.6494,42775.0
2020-07-14 13:10:00,17.26,17.35,17.26,17.35,46516.0,15.6403,15.7219,15.6403,15.7219,46516.0
2020-07-14 13:20:00,17.34,17.43,17.28,17.42,61972.0,15.7128,15.7944,15.6585,15.7853,61972.0
2020-07-14 13:30:00,17.42,17.45,17.38,17.4,85971.0,15.7853,15.8125,15.7491,15.7672,85971.0
2020-07-14 13:40:00,17.4,17.43,17.38,17.42,15142.0,15.7672,15.7944,15.7491,15.7853,15142.0
2020-07-14 13:50:00,17.43,17.54,17.4,17.53,17965.0,15.7944,15.8941,15.7672,15.885,17965.0
2020-07-14 14:00:00,17.55,17.64,17.53,17.55,39009.0,15.9031,15.9847,15.885,15.9031,39009.0
2020-07-14 14:10:00,17.55,17.64,17.54,17.63,25235.0,15.9031,15.9847,15.8941,15.9756,25235.0
2020-07-14 14:20:00,17.62,17.67,17.58,17.61,27728.0,15.9666,16.0119,15.9303,15.9575,27728.0
2020-07-14 14:30:00,17.62,17.67,17.61,17.63,18300.0,15.9666,16.0119,15.9575,15.9756,18300.0
2020-07-14 14:40:00,17.64,17.73,17.62,17.71,44664.0,15.9847,16.0662,15.9666,16.0481,44664.0
2020-07-14 14:50:00,17.7,17.84,17.7,17.8,32465.0,16.0391,16.1659,16.0391,16.1297,32465.0
2020-07-14 15:00:00,17.8,17.83,17.73,17.78,24527.0,16.1297,16.1569,16.0662,16.1116,24527.0
2020-07-14 15:10:00,17.79,17.82,17.7,17.74,29157.0,16.1206,16.1478,16.0391,16.0753,29157.0
2020-07-14 15:20:00,17.75,17.82,17.75,17.8,48192.0,16.0844,16.1478,16.0844,16.1297,48192.0
2020-07-14 15:30:00,17.8,17.9,17.78,17.79,109978.0,16.1297,16.2203,16.1116,16.1206,109978.0
2020-07-14 15:40:00,17.79,17.92,17.75,17.91,195491.0,16.1206,16.2384,16.0844,16.2294,195491.0
2020-07-14 15:50:00,17.91,17.97,17.82,17.85,265323.0,16.2294,16.2837,16.1478,16.175,265323.0
2020-07-15 09:30:00,18.47,18.7,18.24,18.34,188550.0,16.7368,16.9452,16.5284,16.619,188550.0
2020-07-15 09:40:00,18.36,18.75,18.35,18.71,198433.0,16.6371,16.9905,16.6281,16.9543,198433.0
2020-07-15 09:50:00,18.68,18.71,18.07,18.07,125230.0,16.9271,16.9543,16.3743,16.3743,125230.0
2020-07-15 10:00:00,18.09,18.26,18.02,18.26,50910.0,16.3925,16.5465,16.329,16.5465,50910.0
2020-07-15 10:10:00,18.28,18.31,17.98,17.98,87101.0,16.5646,16.5918,16.2928,16.2928,87101.0
2020-07-15 10:20:00,17.98,18.41,17.97,18.34,52017.0,16.2928,16.6824,16.2837,16.619,52017.0
2020-07-15 10:30:00,18.37,18.57,18.34,18.46,32011.0,16.6462,16.8274,16.619,16.7277,32011.0
2020-07-15 10:40:00,18.46,18.59,18.43,18.57,51730.0,16.7277,16.8455,16.7006,16.8274,51730.0
2020-07-15 10:50:00,18.61,18.64,18.45,18.57,22654.0,16.8637,16.8909,16.7187,16.8274,22654.0
2020-07-15 11:00:00,18.59,18.59,18.28,18.32,28421.0,16.8455,16.8455,16.5646,16.6009,28421.0
2020-07-15 11:10:00,18.35,18.36,18.09,18.11,29377.0,16.6281,16.6371,16.3925,16.4106,29377.0
2020-07-15 11:20:00,18.1,18.25,18.04,18.21,32616.0,16.4015,16.5374,16.3472,16.5012,32616.0
2020-07-15 11:30:00,18.21,18.35,18.21,18.27,43985.0,16.5012,16.6281,16.5012,16.5556,43985.0
2020-07-15 11:40:00,18.25,18.38,18.22,18.27,25814.0,16.5374,16.6553,16.5103,16.5556,25814.0
2020-07-15 11:50:00,18.28,18.43,18.28,18.36,24232.0,16.5646,16.7006,16.5646,16.6371,24232.0
2020-07-15 12:00:00,18.36,18.39,18.25,18.39,11939.0,16.6371,16.6643,16.5374,16.6643,11939.0
2020-07-15 12:10:00,18.4,18.51,18.37,18.5,18801.0,16.6734,16.7731,16.6462,16.764,18801.0
2020-07-15 12:20:00,18.5,18.6,18.43,18.57,55968.0,16.764,16.8546,16.7006,16.8274,55968.0
2020-07-15 12:30:00,18.55,18.61,18.52,18.59,97834.0,16.8093,16.8637,16.7821,16.8455,97834.0
2020-07-15 12:40:00,18.6,18.66,18.56,18.59,33107.0,16.8546,16.909,16.8184,16.8455,33107.0
2020-07-15 12:50:00,18.59,18.65,18.57,18.64,17528.0,16.8455,16.8999,16.8274,16.8909,17528.0
2020-07-15 13:00:00,18.64,18.65,18.55,18.61,34770.0,16.8909,16.8999,16.8093,16.8637,34770.0
2020-07-15 13:10:00,18.61,18.63,18.57,18.62,13158.0,16.8637,16.8818,16.8274,16.8727,13158.0
2020-07-15 13:20:00,18.62,18.77,18.62,18.74,26771.0,16.8727,17.0087,16.8727,16.9815,26771.0
2020-07-15 13:30:00,18.76,18.79,18.7,18.73,14333.0,16.9996,17.0268,16.9452,16.9724,14333.0
2020-07-15 13:40:00,18.72,18.76,18.66,18.67,28321.0,16.9633,16.9996,16.909,16.918,28321.0
2020-07-15 13:50:00,18.68,18.74,18.64,18.71,20870.0,16.9271,16.9815,16.8909,16.9543,20870.0
2020-07-15 14:00:00,18.71,18.83,18.7,18.77,18110.0,16.9543,17.063,16.9452,17.0087,18110.0
2020-07-15 14:10:00,18.77,18.8,18.7,18.72,21166.0,17.0087,17.0358,16.9452,16.9633,21166.0
2020-07-15 14:20:00,18.71,18.77,18.68,18.71,60190.0,16.9543,17.0087,16.9271,16.9543,60190.0
2020-07-15 14:30:00,18.72,18.88,18.7,18.87,41850.0,16.9633,17.1083,16.9452,17.0993,41850.0
2020-07-15 14:40:00,18.87,18.98,18.85,18.95,34547.0,17.0993,17.1989,17.0811,17.1718,34547.0
2020-07-15 14:50:00,18.95,18.99,18.85,18.85,58145.0,17.1718,17.208,17.0811,17.0811,58145.0
2020-07-15 15:00:00,18.86,18.98,18.85,18.96,33288.0,17.0902,17.1989,17.0811,17.1808,33288.0
2020-07-15 15:10:00,18.96,19.0,18.91,18.97,30082.0,17.1808,17.2171,17.1355,17.1899,30082.0
2020-07-15 15:20:00,18.97,18.99,18.93,18.98,37533.0,17.1899,17.208,17.1536,17.1989,37533.0
2020-07-15 15:30:00,18.99,19.02,18.94,18.97,164135.0,17.208,17.2352,17.1627,17.1899,164135.0
2020-07-15 15:40:00,18.99,19.13,18.97,19.11,125195.0,17.208,17.3349,17.1899,17.3167,125195.0
2020-07-15 15:50:00,19.11,19.14,19.04,19.05,188242.0,17.3167,17.3439,17.2533,17.2624,188242.0
2020-07-16 09:30:00,18.8,18.94,18.39,18.59,72637.0,17.0358,17.1627,16.6643,16.8455,72637.0
2020-07-16 09:40:00,18.58,18.58,18.33,18.43,27860.0,16.8365,16.8365,16.6099,16.7006,27860.0
2020-07-16 09:50:00,18.41,18.77,18.41,18.55,34206.0,16.6824,17.0087,16.6824,16.8093,34206.0
2020-07-16 10:00:00,18.56,18.6,18.3,18.38,23082.0,16.8184,16.8546,16.5828,16.6553,23082.0
2020-07-16 10:10:00,18.4,18.61,18.4,18.57,20863.0,16.6734,16.8637,16.6734,16.8274,20863.0
2020-07-16 10:20:00,18.56,18.66,18.5,18.53,41239.0,16.8184,16.909,16.764,16.7912,41239.0
2020-07-16 10:30:00,18.52,18.64,18.52,18.57,78972.0,16.7821,16.8909,16.7821,16.8274,78972.0
2020-07-16 10:40:00,18.56,18.63,18.53,18.63,26371.0,16.8184,16.8818,16.7912,16.8818,26371.0
2020-07-16 10:50:00,18.62,18.75,18.61,18.7,30478.0,16.8727,16.9905,16.8637,16.9452,30478.0
2020-07-16 11:00:00,18.7,18.84,18.7,18.75,33976.0,16.9452,17.0721,16.9452,16.9905,33976.0
2020-07-16 11:10:00,18.76,18.98,18.75,18.97,26204.0,16.9996,17.1989,16.9905,17.1899,26204.0
2020-07-16 11:20:00,18.97,19.12,18.97,19.05,39027.0,17.1899,17.3258,17.1899,17.2624,39027.0
2020-07-16 11:30:00,19.05,19.23,19.03,19.23,54258.0,17.2624,17.4255,17.2443,17.4255,54258.0
2020-07-16 11:40:00,19.22,19.37,19.18,19.35,37514.0,17.4164,17.5524,17.3802,17.5342,37514.0
2020-07-16 11:50:00,19.36,19.48,19.34,19.41,57671.0,17.5433,17.652,17.5252,17.5886,57671.0
2020-07-16 12:00:00,19.4,19.44,19.27,19.33,30096.0,17.5795,17.6158,17.4617,17.5161,30096.0
2020-07-16 12:10:00,19.33,19.36,19.26,19.29,37930.0,17.5161,17.5433,17.4527,17.4799,37930.0
2020-07-16 12:20:00,19.29,19.29,19.21,19.21,22504.0,17.4799,17.4799,17.4074,17.4074,22504.0
2020-07-16 12:30:00,19.21,19.24,19.12,19.16,37367.0,17.4074,17.4345,17.3258,17.3621,37367.0
2020-07-16 12:40:00,19.16,19.27,19.16,19.27,24771.0,17.3621,17.4617,17.3621,17.4617,24771.0
2020-07-16 12:50:00,19.27,19.27,19.1,19.14,21702.0,17.4617,17.4617,17.3077,17.3439,21702.0
2020-07-16 13:00:00,19.13,19.13,19.02,19.02,81162.0,17.3349,17.3349,17.2352,17.2352,81162.0
2020-07-16 13:10:00,19.02,19.21,18.99,19.19,89606.0,17.2352,17.4074,17.208,17.3892,89606.0
2020-07-16 13:20:00,19.18,19.21,19.14,19.18,29462.0,17.3802,17.4074,17.3439,17.3802,29462.0
2020-07-16 13:30:00,19.18,19.18,19.07,19.1,24878.0,17.3802,17.3802,17.2805,17.3077,24878.0
2020-07-16 13:40:00,19.1,19.17,19.09,19.17,19063.0,17.3077,17.3711,17.2986,17.3711,19063.0
2020-07-16 13:50:00,19.17,19.17,19.11,19.13,20167.0,17.3711,17.3711,17.3167,17.3349,20167.0
2020-07-16 14:00:00,19.12,19.14,19.1,19.11,16232.0,17.3258,17.3439,17.3077,17.3167,16232.0
2020-07-16 14:10:00,19.11,19.15,19.08,19.11,25528.0,17.3167,17.353,17.2896,17.3167,25528.0
2020-07-16 14:20:00,19.11,19.15,19.09,19.14,17648.0,17.3167,17.353,17.2986,17.3439,17648.0
2020-07-16 14:30:00,19.14,19.17,19.1,19.13,23675.0,17.3439,17.3711,17.3077,17.3349,23675.0
2020-07-16 14:40:00,19.13,19.17,19.08,19.1,42359.0,17.3349,17.3711,17.2896,17.3077,42359.0
2020-07-16 14:50:00,19.1,19.16,19.09,19.12,46428.0,17.3077,17.3621,17.2986,17.3258,46428.0
2020-07-16 15:00:00,19.13,19.2,19.1,19.16,30143.0,17.3349,17.3983,17.3077,17.3621,30143.0
2020-07-16 15:10:00,19.16,19.16,19.01,19.11,120552.0,17.3621,17.3621,17.2261,17.3167,120552.0
2020-07-16 15:20:00,19.11,19.2,19.11,19.19,41294.0,17.3167,17.3983,17.3167,17.3892,41294.0
2020-07-16 15:30:00,19.18,19.18,19.12,19.16,68146.0,17.3802,17.3802,17.3258,17.3621,68146.0
2020-07-16 15:40:00,19.16,19.16,19.06,19.12,104503.0,17.3621,17.3621,17.2714,17.3258,104503.0
2020-07-16 15:50:00,19.12,19.16,19.06,19.13,280746.0,17.3258,17.3621,17.2714,17.3349,280746.0
2020-07-17 09:30:00,19.11,19.44,18.99,19.44,84569.0,17.3167,17.6158,17.208,17.6158,84569.0
2020-07-17 09:40:00,19.39,19.67,19.39,19.62,53214.0,17.5705,17.8242,17.5705,17.7789,53214.0
2020-07-17 09:50:00,19.65,19.74,19.44,19.49,35899.0,17.8061,17.8876,17.6158,17.6611,35899.0
2020-07-17 10:00:00,19.46,19.6,19.37,19.37,69667.0,17.6339,17.7608,17.5524,17.5524,69667.0
2020-07-17 10:10:00,19.36,19.45,19.19,19.19,40702.0,17.5433,17.6248,17.3892,17.3892,40702.0
2020-07-17 10:20:00,19.19,19.19,18.84,18.87,90268.0,17.3892,17.3892,17.0721,17.0993,90268.0
2020-07-17 10:30:00,18.87,18.88,18.74,18.78,31499.0,17.0993,17.1083,16.9815,17.0177,31499.0
2020-07-17 10:40:00,18.77,18.92,18.74,18.89,67765.0,17.0087,17.1446,16.9815,17.1174,67765.0
2020-07-17 10:50:00,18.88,18.92,18.79,18.81,39770.0,17.1083,17.1446,17.0268,17.0449,39770.0
2020-07-17 11:00:00,18.81,18.85,18.72,18.78,49989.0,17.0449,17.0811,16.9633,17.0177,49989.0
2020-07-17 11:10:00,18.79,18.96,18.79,18.9,29883.0,17.0268,17.1808,17.0268,17.1265,29883.0
2020-07-17 11:20:00,18.91,18.96,18.78,18.83,37667.0,17.1355,17.1808,17.0177,17.063,37667.0
2020-07-17 11:30:00,18.83,18.94,18.78,18.93,26978.0,17.063,17.1627,17.0177,17.1536,26978.0
2020-07-17 11:40:00,18.94,18.97,18.83,18.83,25317.0,17.1627,17.1899,17.063,17.063,25317.0
2020-07-17 11:50:00,18.82,18.85,18.79,18.82,20411.0,17.054,17.0811,17.0268,17.054,20411.0
2020-07-17 12:00:00,18.83,18.89,18.82,18.88,27262.0,17.063,17.1174,17.054,17.1083,27262.0
2020-07-17 12:10:00,18.88,18.88,18.74,18.77,20309.0,17.1083,17.1083,16.9815,17.0087,20309.0
2020-07-17 12:20:00,18.77,18.82,18.74,18.82,10534.0,17.0087,17.054,16.9815,17.054,10534.0
2020-07-17 12:30:00,18.82,18.89,18.81,18.85,13573.0,17.054,17.1174,17.0449,17.0811,13573.0
2020-07-17 12:40:00,18.85,18.86,18.78,18.79,14278.0,17.0811,17.0902,17.0177,17.0268,14278.0
2020-07-17 12:50:00,18.79,18.81,18.68,18.69,16908.0,17.0268,17.0449,16.9271,16.9362,16908.0
2020-07-17 13:00:00,18.7,18.77,18.66,18.71,25544.0,16.9452,17.0087,16.909,16.9543,25544.0
2020-07-17 13:10:00,18.71,18.77,18.67,18.73,16924.0,16.9543,17.0087,16.918,16.9724,16924.0
2020-07-17 13:20:00,18.74,18.82,18.74,18.77,16298.0,16.9815,17.054,16.9815,17.0087,16298.0
2020-07-17 13:30:00,18.78,18.8,18.77,18.79,19198.0,17.0177,17.0358,17.0087,17.0268,19198.0
2020-07-17 13:40:00,18.79,18.82,18.73,18.75,26611.0,17.0268,17.054,16.9724,16.9905,26611.0
2020-07-17 13:50:00,18.74,18.76,18.72,18.74,13819.0,16.9815,16.9996,16.9633,16.9815,13819.0
2020-07-17 14:00:00,18.74,18.79,18.71,18.72,24585.0,16.9815,17.0268,16.9543,16.9633,24585.0
2020-07-17 14:10:00,18.72,18.73,18.63,18.72,31924.0,16.9633,16.9724,16.8818,16.9633,31924.0
2020-07-17 14:20:00,18.71,18.71,18.63,18.63,12494.0,16.9543,16.9543,16.8818,16.8818,12494.0
2020-07-17 14:30:00,18.63,18.69,18.59,18.66,32088.0,16.8818,16.9362,16.8455,16.909,32088.0
2020-07-17 14:40:00,18.66,18.66,18.59,18.61,23683.0,16.909,16.909,16.8455,16.8637,23683.0
2020-07-17 14:50:00,18.61,18.67,18.6,18.65,23010.0,16.8637,16.918,16.8546,16.8999,23010.0
2020-07-17 15:00:00,18.66,18.73,18.65,18.69,26993.0,16.909,16.9724,16.8999,16.9362,26993.0
2020-07-17 15:10:00,18.68,18.74,18.67,18.72,41132.0,16.9271,16.9815,16.918,16.9633,41132.0
2020-07-17 15:20:00,18.71,18.85,18.71,18.79,48694.0,16.9543,17.0811,16.9543,17.0268,48694.0
2020-07-17 15:30:00,18.8,18.8,18.7,18.72,47844.0,17.0358,17.0358,16.9452,16.9633,47844.0
2020-07-17 15:40:00,18.73,18.75,18.63,18.63,115382.0,16.9724,16.9905,16.8818,16.8818,115382.0
2020-07-17 15:50:00,18.63,18.66,18.54,18.56,337776.0,16.8818,16.909,16.8002,16.8184,337776.0
2020-07-20 09:30:00,18.46,19.05,18.36,18.88,47274.0,16.7277,17.2624,16.6371,17.1083,47274.0
2020-07-20 09:40:00,18.81,18.85,18.55,18.58,36194.0,17.0449,17.0811,16.8093,16.8365,36194.0
2020-07-20 09:50:00,18.6,18.71,18.48,18.5,24888.0,16.8546,16.9543,16.7459,16.764,24888.0
2020-07-20 10:00:00,18.52,18.52,18.37,18.44,25366.0,16.7821,16.7821,16.6462,16.7096,25366.0
2020-07-20 10:10:00,18.44,18.53,18.33,18.39,41191.0,16.7096,16.7912,16.6099,16.6643,41191.0
2020-07-20 10:20:00,18.42,18.63,18.42,18.63,34301.0,16.6915,16.8818,16.6915,16.8818,34301.0
2020-07-20 10:30:00,18.65,18.7,18.6,18.61,30869.0,16.8999,16.9452,16.8546,16.8637,30869.0
2020-07-20 10:40:00,18.62,18.8,18.59,18.69,20117.0,16.8727,17.0358,16.8455,16.9362,20117.0
2020-07-20 10:50:00,18.71,18.79,18.69,18.73,19168.0,16.9543,17.0268,16.9362,16.9724,19168.0
2020-07-20 11:00:00,18.71,18.78,18.68,18.74,21875.0,16.9543,17.0177,16.9271,16.9815,21875.0
2020-07-20 11:10:00,18.75,18.87,18.75,18.83,29972.0,16.9905,17.0993,16.9905,17.063,29972.0
2020-07-20 11:20:00,18.82,18.84,18.67,18.74,55377.0,17.054,17.0721,16.918,16.9815,55377.0
2020-07-20 11:30:00,18.74,18.83,18.74,18.82,24144.0,16.9815,17.063,16.9815,17.054,24144.0
2020-07-20 11:40:00,18.8,18.91,18.8,18.89,31837.0,17.0358,17.1355,17.0358,17.1174,31837.0
2020-07-20 11:50:00,18.9,18.98,18.88,18.89,24153.0,17.1265,17.1989,17.1083,17.1174,24153.0
2020-07-20 12:00:00,18.91,18.92,18.78,18.79,12806.0,17.1355,17.1446,17.0177,17.0268,12806.0
2020-07-20 12:10:00,18.79,18.79,18.73,18.73,17187.0,17.0268,17.0268,16.9724,16.9724,17187.0
2020-07-20 12:20:00,18.72,18.77,18.69,18.76,7823.0,16.9633,17.0087,16.9362,16.9996,7823.0
2020-07-20 12:30:00,18.75,18.79,18.74,18.75,15831.0,16.9905,17.0268,16.9815,16.9905,15831.0
2020-07-20 12:40:00,18.74,18.74,18.61,18.65,19489.0,16.9815,16.9815,16.8637,16.8999,19489.0
2020-07-20 12:50:00,18.65,18.69,18.61,18.69,11851.0,16.8999,16.9362,16.8637,16.9362,11851.0
2020-07-20 13:00:00,18.7,18.7,18.6,18.61,9681.0,16.9452,16.9452,16.8546,16.8637,9681.0
2020-07-20 13:10:00,18.6,18.66,18.58,18.63,11064.0,16.8546,16.909,16.8365,16.8818,11064.0
2020-07-20 13:20:00,18.64,18.64,18.55,18.57,18879.0,16.8909,16.8909,16.8093,16.8274,18879.0
2020-07-20 13:30:00,18.55,18.59,18.55,18.56,11019.0,16.8093,16.8455,16.8093,16.8184,11019.0
2020-07-20 13:40:00,18.56,18.6,18.48,18.5,8257.0,16.8184,16.8546,16.7459,16.764,8257.0
2020-07-20 13:50:00,18.5,18.56,18.48,18.51,14940.0,16.764,16.8184,16.7459,16.7731,14940.0
2020-07-20 14:00:00,18.53,18.54,18.46,18.46,12795.0,16.7912,16.8002,16.7277,16.7277,12795.0
2020-07-20 14:10:00,18.46,18.49,18.35,18.39,62844.0,16.7277,16.7549,16.6281,16.6643,62844.0
2020-07-20 14:20:00,18.39,18.45,18.38,18.44,14828.0,16.6643,16.7187,16.6553,16.7096,14828.0
2020-07-20 14:30:00,18.45,18.46,18.4,18.46,10226.0,16.7187,16.7277,16.6734,16.7277,10226.0
2020-07-20 14:40:00,18.48,18.48,18.41,18.43,14715.0,16.7459,16.7459,16.6824,16.7006,14715.0
2020-07-20 14:50:00,18.43,18.48,18.41,18.42,14709.0,16.7006,16.7459,16.6824,16.6915,14709.0
2020-07-20 15:00:00,18.42,18.44,18.38,18.39,33818.0,16.6915,16.7096,16.6553,16.6643,33818.0
2020-07-20 15:10:00,18.39,18.48,18.36,18.46,21840.0,16.6643,16.7459,16.6371,16.7277,21840.0
2020-07-20 15:20:00,18.46,18.51,18.43,18.5,33327.0,16.7277,16.7731,16.7006,16.764,33327.0
2020-07-20 15:30:00,18.51,18.52,18.37,18.38,52343.0,16.7731,16.7821,16.6462,16.6553,52343.0
2020-07-20 15:40:00,18.39,18.42,18.35,18.38,36369.0,16.6643,16.6915,16.6281,16.6553,36369.0
2020-07-20 15:50:00,18.38,18.39,18.27,18.27,110735.0,16.6553,16.6643,16.5556,16.5556,110735.0
2020-07-21 09:30:00,18.7,19.27,18.7,19.12,145671.0,16.9452,17.4617,16.9452,17.3258,145671.0
2020-07-21 09:40:00,19.12,19.37,19.02,19.33,48380.0,17.3258,17.5524,17.2352,17.5161,48380.0
2020-07-21 09:50:00,19.33,19.56,19.26,19.55,44871.0,17.5161,17.7245,17.4527,17.7155,44871.0
2020-07-21 10:00:00,19.56,19.76,19.51,19.64,84657.0,17.7245,17.9058,17.6792,17.797,84657.0
2020-07-21 10:10:00,19.63,19.68,19.46,19.49,66269.0,17.788,17.8333,17.6339,17.6611,66269.0
2020-07-21 10:20:00,19.48,19.48,19.32,19.38,80666.0,17.652,17.652,17.507,17.5614,80666.0
2020-07-21 10:30:00,19.38,19.56,19.35,19.5,118067.0,17.5614,17.7245,17.5342,17.6702,118067.0
2020-07-21 10:40:00,19.5,19.52,19.3,19.35,55703.0,17.6702,17.6883,17.4889,17.5342,55703.0
2020-07-21 10:50:00,19.36,19.36,19.13,19.27,166471.0,17.5433,17.5433,17.3349,17.4617,166471.0
2020-07-21 11:00:00,19.28,19.57,19.24,19.56,83877.0,17.4708,17.7336,17.4345,17.7245,83877.0
2020-07-21 11:10:00,19.58,19.66,19.52,19.62,75236.0,17.7426,17.8151,17.6883,17.7789,75236.0
2020-07-21 11:20:00,19.62,19.73,19.58,19.64,115269.0,17.7789,17.8786,17.7426,17.797,115269.0
2020-07-21 11:30:00,19.64,19.71,19.55,19.68,32392.0,17.797,17.8604,17.7155,17.8333,32392.0
2020-07-21 11:40:00,19.67,19.72,19.63,19.68,30425.0,17.8242,17.8695,17.788,17.8333,30425.0
2020-07-21 11:50:00,19.67,19.73,19.6,19.63,24250.0,17.8242,17.8786,17.7608,17.788,24250.0
2020-07-21 12:00:00,19.62,19.64,19.5,19.51,19109.0,17.7789,17.797,17.6702,17.6792,19109.0
2020-07-21 12:10:00,19.51,19.52,19.4,19.5,31854.0,17.6792,17.6883,17.5795,17.6702,31854.0
2020-07-21 12:20:00,19.5,19.52,19.37,19.46,25400.0,17.6702,17.6883,17.5524,17.6339,25400.0
2020-07-21 12:30:00,19.46,19.53,19.41,19.5,50452.0,17.6339,17.6973,17.5886,17.6702,50452.0
2020-07-21 12:40:00,19.5,19.6,19.49,19.52,22222.0,17.6702,17.7608,17.6611,17.6883,22222.0
2020-07-21 12:50:00,19.51,19.58,19.47,19.55,19642.0,17.6792,17.7426,17.643,17.7155,19642.0
2020-07-21 13:00:00,19.55,19.62,19.53,19.62,22133.0,17.7155,17.7789,17.6973,17.7789,22133.0
2020-07-21 13:10:00,19.63,19.67,19.59,19.65,34693.0,17.788,17.8242,17.7517,17.8061,34693.0
2020-07-21 13:20:00,19.64,19.76,19.6,19.75,79579.0,17.797,17.9058,17.7608,17.8967,79579.0
2020-07-21 13:30:00,19.74,19.75,19.65,19.71,68382.0,17.8876,17.8967,17.8061,17.8604,68382.0
2020-07-21 13:40:00,19.72,19.82,19.7,19.76,47371.0,17.8695,17.9601,17.8514,17.9058,47371.0
2020-07-21 13:50:00,19.75,19.76,19.66,19.68,33397.0,17.8967,17.9058,17.8151,17.8333,33397.0
2020-07-21 14:00:00,19.67,19.74,19.66,19.66,28555.0,17.8242,17.8876,17.8151,17.8151,28555.0
2020-07-21 14:10:00,19.65,19.66,19.58,19.61,25179.0,17.8061,17.8151,17.7426,17.7698,25179.0
2020-07-21 14:20:00,19.6,19.7,19.59,19.65,16980.0,17.7608,17.8514,17.7517,17.8061,16980.0
2020-07-21 14:30:00,19.66,19.68,19.61,19.65,21097.0,17.8151,17.8333,17.7698,17.8061,21097.0
2020-07-21 14:40:00,19.64,19.81,19.64,19.8,17097.0,17.797,17.9511,17.797,17.942,17097.0
2020-07-21 14:50:00,19.8,19.88,19.77,19.87,59062.0,17.942,18.0145,17.9148,18.0054,59062.0
2020-07-21 15:00:00,19.88,19.89,19.74,19.82,41480.0,18.0145,18.0236,17.8876,17.9601,41480.0
2020-07-21 15:10:00,19.82,19.83,19.63,19.64,42668.0,17.9601,17.9692,17.788,17.797,42668.0
2020-07-21 15:20:00,19.64,19.67,19.55,19.59,37733.0,17.797,17.8242,17.7155,17.7517,37733.0
2020-07-21 15:30:00,19.59,19.65,19.55,19.56,62721.0,17.7517,17.8061,17.7155,17.7245,62721.0
2020-07-21 15:40:00,19.57,19.63,19.56,19.58,86132.0,17.7336,17.788,17.7245,17.7426,86132.0
2020-07-21 15:50:00,19.58,19.65,19.5,19.64,204564.0,17.7426,17.8061,17.6702,17.797,204564.0
2020-07-22 09:30:00,19.25,19.25,18.81,18.93,132329.0,17.4436,17.4436,17.0449,17.1536,132329.0
2020-07-22 09:40:00,18.95,19.13,18.89,19.07,44303.0,17.1718,17.3349,17.1174,17.2805,44303.0
2020-07-22 09:50:00,19.1,19.1,18.98,19.06,13833.0,17.3077,17.3077,17.1989,17.2714,13833.0
2020-07-22 10:00:00,19.04,19.06,18.92,19.05,29992.0,17.2533,17.2714,17.1446,17.2624,29992.0
2020-07-22 10:10:00,19.02,19.02,18.83,18.96,24345.0,17.2352,17.2352,17.063,17.1808,24345.0
2020-07-22 10:20:00,18.96,19.08,18.95,19.03,22933.0,17.1808,17.2896,17.1718,17.2443,22933.0
2020-07-22 10:30:00,19.03,19.1,19.02,19.07,49706.0,17.2443,17.3077,17.2352,17.2805,49706.0
2020-07-22 10:40:00,19.09,19.26,19.06,19.11,55371.0,17.2986,17.4527,17.2714,17.3167,55371.0
2020-07-22 10:50:00,19.1,19.14,19.05,19.12,57543.0,17.3077,17.3439,17.2624,17.3258,57543.0
2020-07-22 11:00:00,19.13,19.14,19.02,19.02,51331.0,17.3349,17.3439,17.2352,17.2352,51331.0
2020-07-22 11:10:00,19.01,19.08,19.0,19.03,24600.0,17.2261,17.2896,17.2171,17.2443,24600.0
2020-07-22 11:20:00,19.03,19.08,18.97,18.97,18280.0,17.2443,17.2896,17.1899,17.1899,18280.0
2020-07-22 11:30:00,18.98,19.01,18.93,18.99,22834.0,17.1989,17.2261,17.1536,17.208,22834.0
2020-07-22 11:40:00,19.0,19.0,18.9,18.94,33577.0,17.2171,17.2171,17.1265,17.1627,33577.0
2020-07-22 11:50:00,18.92,18.96,18.9,18.96,13251.0,17.1446,17.1808,17.1265,17.1808,13251.0
2020-07-22 12:00:00,18.97,19.0,18.94,18.96,16590.0,17.1899,17.2171,17.1627,17.1808,16590.0
2020-07-22 12:10:00,18.96,19.04,18.95,19.0,20685.0,17.1808,17.2533,17.1718,17.2171,20685.0
2020-07-22 12:20:00,18.99,19.05,18.98,19.01,15538.0,17.208,17.2624,17.1989,17.2261,15538.0
2020-07-22 12:30:00,19.0,19.04,18.99,19.03,40713.0,17.2171,17.2533,17.208,17.2443,40713.0
2020-07-22 12:40:00,19.02,19.11,18.99,19.09,61038.0,17.2352,17.3167,17.208,17.2986,61038.0
2020-07-22 12:50:00,19.11,19.16,19.08,19.12,25633.0,17.3167,17.3621,17.2896,17.3258,25633.0
2020-07-22 13:00:00,19.12,19.24,19.11,19.17,16889.0,17.3258,17.4345,17.3167,17.3711,16889.0
2020-07-22 13:10:00,19.17,19.18,19.08,19.1,9762.0,17.3711,17.3802,17.2896,17.3077,9762.0
2020-07-22 13:20:00,19.09,19.14,19.06,19.1,14593.0,17.2986,17.3439,17.2714,17.3077,14593.0
2020-07-22 13:30:00,19.11,19.16,19.11,19.14,20124.0,17.3167,17.3621,17.3167,17.3439,20124.0
2020-07-22 13:40:00,19.14,19.17,19.08,19.08,30268.0,17.3439,17.3711,17.2896,17.2896,30268.0
2020-07-22 13:50:00,19.08,19.11,18.99,19.0,37994.0,17.2896,17.3167,17.208,17.2171,37994.0
2020-07-22 14:00:00,19.0,19.14,19.0,19.13,27307.0,17.2171,17.3439,17.2171,17.3349,27307.0
2020-07-22 14:10:00,19.13,19.23,19.11,19.18,37765.0,17.3349,17.4255,17.3167,17.3802,37765.0
2020-07-22 14:20:00,19.18,19.19,19.14,19.15,21998.0,17.3802,17.3892,17.3439,17.353,21998.0
2020-07-22 14:30:00,19.14,19.17,19.09,19.16,19920.0,17.3439,17.3711,17.2986,17.3621,19920.0
2020-07-22 14:40:00,19.17,19.24,19.17,19.24,45868.0,17.3711,17.4345,17.3711,17.4345,45868.0
2020-07-22 14:50:00,19.25,19.25,19.18,19.21,33390.0,17.4436,17.4436,17.3802,17.4074,33390.0
2020-07-22 15:00:00,19.22,19.23,19.14,19.15,28094.0,17.4164,17.4255,17.3439,17.353,28094.0
2020-07-22 15:10:00,19.16,19.2,19.14,19.16,33105.0,17.3621,17.3983,17.3439,17.3621,33105.0
2020-07-22 15:20:00,19.16,19.18,19.1,19.16,45988.0,17.3621,17.3802,17.3077,17.3621,45988.0
2020-07-22 15:30:00,19.17,19.18,19.12,19.14,48395.0,17.3711,17.3802,17.3258,17.3439,48395.0
2020-07-22 15:40:00,19.14,19.22,19.12,19.17,81992.0,17.3439,17.4164,17.3258,17.3711,81992.0
2020-07-22 15:50:00,19.17,19.2,19.1,19.15,142658.0,17.3711,17.3983,17.3077,17.353,142658.0
2020-07-23 09:30:00,18.86,19.15,18.86,19.04,43008.0,17.0902,17.353,17.0902,17.2533,43008.0
2020-07-23 09:40:00,19.03,19.03,18.78,18.88,40589.0,17.2443,17.2443,17.0177,17.1083,40589.0
2020-07-23 09:50:00,18.89,19.17,18.89,19.13,66477.0,17.1174,17.3711,17.1174,17.3349,66477.0
2020-07-23 10:00:00,19.14,19.16,19.02,19.02,37792.0,17.3439,17.3621,17.2352,17.2352,37792.0
2020-07-23 10:10:00,19.04,19.06,18.92,18.99,67745.0,17.2533,17.2714,17.1446,17.208,67745.0
2020-07-23 10:20:00,18.96,19.08,18.92,19.02,31042.0,17.1808,17.2896,17.1446,17.2352,31042.0
2020-07-23 10:30:00,19.03,19.03,18.86,18.95,22742.0,17.2443,17.2443,17.0902,17.1718,22742.0
2020-07-23 10:40:00,18.94,18.96,18.89,18.91,28200.0,17.1627,17.1808,17.1174,17.1355,28200.0
2020-07-23 10:50:00,18.91,18.96,18.9,18.92,23787.0,17.1355,17.1808,17.1265,17.1446,23787.0
2020-07-23 11:00:00,18.93,18.99,18.87,18.96,27919.0,17.1536,17.208,17.0993,17.1808,27919.0
2020-07-23 11:10:00,18.96,19.0,18.9,18.92,19902.0,17.1808,17.2171,17.1265,17.1446,19902.0
2020-07-23 11:20:00,18.94,18.99,18.91,18.97,19519.0,17.1627,17.208,17.1355,17.1899,19519.0
2020-07-23 11:30:00,18.97,19.05,18.95,19.05,27227.0,17.1899,17.2624,17.1718,17.2624,27227.0
2020-07-23 11:40:00,19.05,19.09,19.01,19.04,26135.0,17.2624,17.2986,17.2261,17.2533,26135.0
2020-07-23 11:50:00,19.06,19.14,19.05,19.12,31005.0,17.2714,17.3439,17.2624,17.3258,31005.0
2020-07-23 12:00:00,19.13,19.17,19.07,19.1,24970.0,17.3349,17.3711,17.2805,17.3077,24970.0
2020-07-23 12:10:00,19.1,19.13,19.07,19.11,19515.0,17.3077,17.3349,17.2805,17.3167,19515.0
2020-07-23 12:20:00,19.11,19.17,19.09,19.13,22083.0,17.3167,17.3711,17.2986,17.3349,22083.0
2020-07-23 12:30:00,19.14,19.24,19.12,19.12,50709.0,17.3439,17.4345,17.3258,17.3258,50709.0
2020-07-23 12:40:00,19.12,19.26,19.11,19.22,34710.0,17.3258,17.4527,17.3167,17.4164,34710.0
2020-07-23 12:50:00,19.22,19.27,19.08,19.09,32431.0,17.4164,17.4617,17.2896,17.2986,32431.0
2020-07-23 13:00:00,19.08,19.09,18.94,18.96,43204.0,17.2896,17.2986,17.1627,17.1808,43204.0
2020-07-23 13:10:00,18.96,18.96,18.88,18.91,21921.0,17.1808,17.1808,17.1083,17.1355,21921.0
2020-07-23 13:20:00,18.91,19.03,18.89,19.03,23277.0,17.1355,17.2443,17.1174,17.2443,23277.0
2020-07-23 13:30:00,19.04,19.04,18.91,18.93,15822.0,17.2533,17.2533,17.1355,17.1536,15822.0
2020-07-23 13:40:00,18.93,18.93,18.78,18.81,27808.0,17.1536,17.1536,17.0177,17.0449,27808.0
2020-07-23 13:50:00,18.82,18.83,18.73,18.8,27955.0,17.054,17.063,16.9724,17.0358,27955.0
2020-07-23 14:00:00,18.8,18.82,18.75,18.77,29064.0,17.0358,17.054,16.9905,17.0087,29064.0
2020-07-23 14:10:00,18.75,18.75,18.52,18.58,68960.0,16.9905,16.9905,16.7821,16.8365,68960.0
2020-07-23 14:20:00,18.58,18.76,18.56,18.76,23848.0,16.8365,16.9996,16.8184,16.9996,23848.0
2020-07-23 14:30:00,18.75,18.86,18.69,18.8,47431.0,16.9905,17.0902,16.9362,17.0358,47431.0
2020-07-23 14:40:00,18.8,18.85,18.79,18.82,29923.0,17.0358,17.0811,17.0268,17.054,29923.0
2020-07-23 14:50:00,18.81,18.9,18.79,18.9,25111.0,17.0449,17.1265,17.0268,17.1265,25111.0
2020-07-23 15:00:00,18.92,18.98,18.88,18.88,28251.0,17.1446,17.1989,17.1083,17.1083,28251.0
2020-07-23 15:10:00,18.88,18.95,18.87,18.93,26925.0,17.1083,17.1718,17.0993,17.1536,26925.0
2020-07-23 15:20:00,18.93,18.94,18.84,18.92,32352.0,17.1536,17.1627,17.0721,17.1446,32352.0
2020-07-23 15:30:00,18.91,19.0,18.81,18.93,56954.0,17.1355,17.2171,17.0449,17.1536,56954.0
2020-07-23 15:40:00,18.93,19.07,18.92,19.05,50378.0,17.1536,17.2805,17.1446,17.2624,50378.0
2020-07-23 15:50:00,19.04,19.16,19.0,19.06,141080.0,17.2533,17.3621,17.2171,17.2714,141080.0
2020-07-24 09:30:00,18.99,19.25,18.98,19.05,47861.0,17.208,17.4436,17.1989,17.2624,47861.0
2020-07-24 09:40:00,19.06,19.07,18.83,18.88,19693.0,17.2714,17.2805,17.063,17.1083,19693.0
2020-07-24 09:50:00,18.91,18.92,18.7,18.82,23202.0,17.1355,17.1446,16.9452,17.054,23202.0
2020-07-24 10:00:00,18.8,19.05,18.78,18.95,17122.0,17.0358,17.2624,17.0177,17.1718,17122.0
2020-07-24 10:10:00,18.97,18.97,18.79,18.88,19307.0,17.1899,17.1899,17.0268,17.1083,19307.0
2020-07-24 10:20:00,18.86,19.03,18.83,19.01,53215.0,17.0902,17.2443,17.063,17.2261,53215.0
2020-07-24 10:30:00,19.0,19.16,18.92,19.16,39226.0,17.2171,17.3621,17.1446,17.3621,39226.0
2020-07-24 10:40:00,19.14,19.28,19.13,19.23,17961.0,17.3439,17.4708,17.3349,17.4255,17961.0
2020-07-24 10:50:00,19.21,19.24,19.17,19.18,15679.0,17.4074,17.4345,17.3711,17.3802,15679.0
2020-07-24 11:00:00,19.19,19.25,19.14,19.2,17101.0,17.3892,17.4436,17.3439,17.3983,17101.0
2020-07-24 11:10:00,19.19,19.21,19.08,19.13,21952.0,17.3892,17.4074,17.2896,17.3349,21952.0
2020-07-24 11:20:00,19.1,19.15,19.04,19.05,21167.0,17.3077,17.353,17.2533,17.2624,21167.0
2020-07-24 11:30:00,19.05,19.07,18.96,19.05,23745.0,17.2624,17.2805,17.1808,17.2624,23745.0
2020-07-24 11:40:00,19.03,19.13,19.02,19.09,15816.0,17.2443,17.3349,17.2352,17.2986,15816.0
2020-07-24 11:50:00,19.09,19.11,19.07,19.08,31533.0,17.2986,17.3167,17.2805,17.2896,31533.0
2020-07-24 12:00:00,19.09,19.1,18.9,18.92,34905.0,17.2986,17.3077,17.1265,17.1446,34905.0
2020-07-24 12:10:00,18.91,19.01,18.9,18.98,10367.0,17.1355,17.2261,17.1265,17.1989,10367.0
2020-07-24 12:20:00,18.97,19.07,18.97,19.04,11349.0,17.1899,17.2805,17.1899,17.2533,11349.0
2020-07-24 12:30:00,19.05,19.06,18.99,19.02,36763.0,17.2624,17.2714,17.208,17.2352,36763.0
2020-07-24 12:40:00,19.03,19.06,18.94,18.96,36196.0,17.2443,17.2714,17.1627,17.1808,36196.0
2020-07-24 12:50:00,18.97,18.97,18.82,18.86,13815.0,17.1899,17.1899,17.054,17.0902,13815.0
2020-07-24 13:00:00,18.87,18.91,18.78,18.83,41242.0,17.0993,17.1355,17.0177,17.063,41242.0
2020-07-24 13:10:00,18.83,18.85,18.75,18.76,8786.0,17.063,17.0811,16.9905,16.9996,8786.0
2020-07-24 13:20:00,18.77,18.8,18.76,18.77,9856.0,17.0087,17.0358,16.9996,17.0087,9856.0
2020-07-24 13:30:00,18.77,18.84,18.76,18.84,10105.0,17.0087,17.0721,16.9996,17.0721,10105.0
2020-07-24 13:40:00,18.85,18.87,18.82,18.85,12733.0,17.0811,17.0993,17.054,17.0811,12733.0
2020-07-24 13:50:00,18.85,18.94,18.84,18.91,8513.0,17.0811,17.1627,17.0721,17.1355,8513.0
2020-07-24 14:00:00,18.92,18.98,18.89,18.97,8478.0,17.1446,17.1989,17.1174,17.1899,8478.0
2020-07-24 14:10:00,18.96,18.97,18.93,18.96,11185.0,17.1808,17.1899,17.1536,17.1808,11185.0
2020-07-24 14:20:00,18.96,19.0,18.95,18.99,16749.0,17.1808,17.2171,17.1718,17.208,16749.0
2020-07-24 14:30:00,18.98,19.01,18.97,19.0,11690.0,17.1989,17.2261,17.1899,17.2171,11690.0
2020-07-24 14:40:00,19.01,19.03,18.92,18.93,44598.0,17.2261,17.2443,17.1446,17.1536,44598.0
2020-07-24 14:50:00,18.91,18.93,18.87,18.89,6934.0,17.1355,17.1536,17.0993,17.1174,6934.0
2020-07-24 15:00:00,18.88,18.96,18.87,18.91,16006.0,17.1083,17.1808,17.0993,17.1355,16006.0
2020-07-24 15:10:00,18.91,18.95,18.84,18.84,12611.0,17.1355,17.1718,17.0721,17.0721,12611.0
2020-07-24 15:20:00,18.86,18.88,18.8,18.82,16794.0,17.0902,17.1083,17.0358,17.054,16794.0
2020-07-24 15:30:00,18.82,18.85,18.79,18.83,28747.0,17.054,17.0811,17.0268,17.063,28747.0
2020-07-24 15:40:00,18.82,18.85,18.79,18.84,34680.0,17.054,17.0811,17.0268,17.0721,34680.0
2020-07-24 15:50:00,18.82,18.86,18.78,18.78,90141.0,17.054,17.0902,17.0177,17.0177,90141.0
2020-07-27 09:30:00,18.27,18.61,18.19,18.2,111562.0,16.5556,16.8637,16.4831,16.4921,111562.0
2020-07-27 09:40:00,18.19,18.35,18.14,18.35,33678.0,16.4831,16.6281,16.4378,16.6281,33678.0
2020-07-27 09:50:00,18.35,18.48,18.33,18.48,44319.0,16.6281,16.7459,16.6099,16.7459,44319.0
2020-07-27 10:00:00,18.48,18.5,18.22,18.28,55483.0,16.7459,16.764,16.5103,16.5646,55483.0
2020-07-27 10:10:00,18.32,18.32,18.15,18.27,59684.0,16.6009,16.6009,16.4468,16.5556,59684.0
2020-07-27 10:20:00,18.28,18.46,18.27,18.45,58696.0,16.5646,16.7277,16.5556,16.7187,58696.0
2020-07-27 10:30:00,18.45,18.56,18.45,18.54,58918.0,16.7187,16.8184,16.7187,16.8002,58918.0
2020-07-27 10:40:00,18.54,18.54,18.4,18.44,22813.0,16.8002,16.8002,16.6734,16.7096,22813.0
2020-07-27 10:50:00,18.44,18.49,18.42,18.47,17414.0,16.7096,16.7549,16.6915,16.7368,17414.0
2020-07-27 11:00:00,18.47,18.48,18.29,18.3,21520.0,16.7368,16.7459,16.5737,16.5828,21520.0
2020-07-27 11:10:00,18.3,18.34,18.26,18.3,27085.0,16.5828,16.619,16.5465,16.5828,27085.0
2020-07-27 11:20:00,18.29,18.33,18.2,18.21,34707.0,16.5737,16.6099,16.4921,16.5012,34707.0
2020-07-27 11:30:00,18.21,18.27,18.15,18.2,28628.0,16.5012,16.5556,16.4468,16.4921,28628.0
2020-07-27 11:40:00,18.19,18.32,18.11,18.12,84261.0,16.4831,16.6009,16.4106,16.4196,84261.0
2020-07-27 11:50:00,18.12,18.21,18.05,18.11,22314.0,16.4196,16.5012,16.3562,16.4106,22314.0
2020-07-27 12:00:00,18.12,18.5,18.04,18.12,30525.0,16.4196,16.764,16.3472,16.4196,30525.0
2020-07-27 12:10:00,18.12,18.14,18.08,18.11,16032.0,16.4196,16.4378,16.3834,16.4106,16032.0
2020-07-27 12:20:00,18.1,18.16,18.06,18.16,34352.0,16.4015,16.4559,16.3653,16.4559,34352.0
2020-07-27 12:30:00,18.16,18.28,18.13,18.27,47964.0,16.4559,16.5646,16.4287,16.5556,47964.0
2020-07-27 12:40:00,18.27,18.29,18.24,18.26,11511.0,16.5556,16.5737,16.5284,16.5465,11511.0
2020-07-27 12:50:00,18.26,18.28,18.23,18.26,12664.0,16.5465,16.5646,16.5193,16.5465,12664.0
2020-07-27 13:00:00,18.25,18.26,18.23,18.25,17664.0,16.5374,16.5465,16.5193,16.5374,17664.0
2020-07-27 13:10:00,18.25,18.36,18.24,18.35,13678.0,16.5374,16.6371,16.5284,16.6281,13678.0
2020-07-27 13:20:00,18.34,18.36,18.32,18.32,9087.0,16.619,16.6371,16.6009,16.6009,9087.0
2020-07-27 13:30:00,18.32,18.38,18.31,18.37,10414.0,16.6009,16.6553,16.5918,16.6462,10414.0
2020-07-27 13:40:00,18.38,18.38,18.32,18.34,10861.0,16.6553,16.6553,16.6009,16.619,10861.0
2020-07-27 13:50:00,18.35,18.39,18.34,18.35,11919.0,16.6281,16.6643,16.619,16.6281,11919.0
2020-07-27 14:00:00,18.35,18.35,18.28,18.33,15008.0,16.6281,16.6281,16.5646,16.6099,15008.0
2020-07-27 14:10:00,18.33,18.34,18.31,18.32,10757.0,16.6099,16.619,16.5918,16.6009,10757.0
2020-07-27 14:20:00,18.32,18.37,18.32,18.34,11261.0,16.6009,16.6462,16.6009,16.619,11261.0
2020-07-27 14:30:00,18.34,18.35,18.28,18.3,12732.0,16.619,16.6281,16.5646,16.5828,12732.0
2020-07-27 14:40:00,18.31,18.37,18.27,18.27,42938.0,16.5918,16.6462,16.5556,16.5556,42938.0
2020-07-27 14:50:00,18.28,18.29,18.17,18.18,18943.0,16.5646,16.5737,16.465,16.474,18943.0
2020-07-27 15:00:00,18.18,18.19,18.11,18.14,24165.0,16.474,16.4831,16.4106,16.4378,24165.0
2020-07-27 15:10:00,18.14,18.14,18.1,18.12,13782.0,16.4378,16.4378,16.4015,16.4196,13782.0
2020-07-27 15:20:00,18.12,18.2,18.11,18.19,21170.0,16.4196,16.4921,16.4106,16.4831,21170.0
2020-07-27 15:30:00,18.18,18.25,18.16,18.17,45802.0,16.474,16.5374,16.4559,16.465,45802.0
2020-07-27 15:40:00,18.18,18.21,18.12,18.21,45627.0,16.474,16.5012,16.4196,16.5012,45627.0
2020-07-27 15:50:00,18.19,18.2,18.13,18.14,142674.0,16.4831,16.4921,16.4287,16.4378,142674.0
2020-07-28 09:30:00,17.97,18.24,17.86,18.07,65029.0,16.2837,16.5284,16.184,16.3743,65029.0
2020-07-28 09:40:00,18.07,18.13,17.98,18.06,34983.0,16.3743,16.4287,16.2928,16.3653,34983.0
2020-07-28 09:50:00,18.04,18.09,17.92,17.94,28114.0,16.3472,16.3925,16.2384,16.2565,28114.0
2020-07-28 10:00:00,17.97,18.17,17.95,18.16,24754.0,16.2837,16.465,16.2656,16.4559,24754.0
2020-07-28 10:10:00,18.13,18.17,18.05,18.12,145044.0,16.4287,16.465,16.3562,16.4196,145044.0
2020-07-28 10:20:00,18.13,18.17,18.1,18.15,84603.0,16.4287,16.465,16.4015,16.4468,84603.0
2020-07-28 10:30:00,18.16,18.27,18.14,18.27,111317.0,16.4559,16.5556,16.4378,16.5556,111317.0
2020-07-28 10:40:00,18.27,18.27,18.19,18.24,31161.0,16.5556,16.5556,16.4831,16.5284,31161.0
2020-07-28 10:50:00,18.24,18.35,18.19,18.29,23637.0,16.5284,16.6281,16.4831,16.5737,23637.0
2020-07-28 11:00:00,18.3,18.34,18.22,18.28,27503.0,16.5828,16.619,16.5103,16.5646,27503.0
2020-07-28 11:10:00,18.27,18.41,18.24,18.32,22910.0,16.5556,16.6824,16.5284,16.6009,22910.0
2020-07-28 11:20:00,18.32,18.34,18.26,18.33,16262.0,16.6009,16.619,16.5465,16.6099,16262.0
2020-07-28 11:30:00,18.32,18.33,18.19,18.22,19603.0,16.6009,16.6099,16.4831,16.5103,19603.0
2020-07-28 11:40:00,18.21,18.29,18.19,18.26,36194.0,16.5012,16.5737,16.4831,16.5465,36194.0
2020-07-28 11:50:00,18.25,18.26,18.11,18.15,48391.0,16.5374,16.5465,16.4106,16.4468,48391.0
2020-07-28 12:00:00,18.14,18.15,18.03,18.03,58288.0,16.4378,16.4468,16.3381,16.3381,58288.0
2020-07-28 12:10:00,18.03,18.05,18.0,18.02,27880.0,16.3381,16.3562,16.3109,16.329,27880.0
2020-07-28 12:20:00,18.02,18.02,17.96,18.0,18070.0,16.329,16.329,16.2747,16.3109,18070.0
2020-07-28 12:30:00,18.01,18.04,17.99,18.0,11767.0,16.32,16.3472,16.3018,16.3109,11767.0
2020-07-28 12:40:00,17.99,18.01,17.96,18.01,12390.0,16.3018,16.32,16.2747,16.32,12390.0
2020-07-28 12:50:00,18.01,18.04,17.99,18.0,16841.0,16.32,16.3472,16.3018,16.3109,16841.0
2020-07-28 13:00:00,18.0,18.07,17.99,18.02,18522.0,16.3109,16.3743,16.3018,16.329,18522.0
2020-07-28 13:10:00,18.02,18.04,17.99,18.0,16020.0,16.329,16.3472,16.3018,16.3109,16020.0
2020-07-28 13:20:00,18.0,18.01,17.94,17.96,19997.0,16.3109,16.32,16.2565,16.2747,19997.0
2020-07-28 13:30:00,17.97,18.0,17.94,17.95,14851.0,16.2837,16.3109,16.2565,16.2656,14851.0
2020-07-28 13:40:00,17.95,17.97,17.89,17.9,13679.0,16.2656,16.2837,16.2112,16.2203,13679.0
2020-07-28 13:50:00,17.9,17.92,17.88,17.89,11645.0,16.2203,16.2384,16.2022,16.2112,11645.0
2020-07-28 14:00:00,17.9,18.08,17.9,18.06,13060.0,16.2203,16.3834,16.2203,16.3653,13060.0
2020-07-28 14:10:00,18.06,18.15,18.05,18.13,19066.0,16.3653,16.4468,16.3562,16.4287,19066.0
2020-07-28 14:20:00,18.13,18.14,18.07,18.07,19225.0,16.4287,16.4378,16.3743,16.3743,19225.0
2020-07-28 14:30:00,18.08,18.1,18.01,18.06,14594.0,16.3834,16.4015,16.32,16.3653,14594.0
2020-07-28 14:40:00,18.06,18.08,18.02,18.08,18050.0,16.3653,16.3834,16.329,16.3834,18050.0
2020-07-28 14:50:00,18.07,18.08,17.98,17.99,16134.0,16.3743,16.3834,16.2928,16.3018,16134.0
2020-07-28 15:00:00,18.0,18.02,17.97,17.98,22916.0,16.3109,16.329,16.2837,16.2928,22916.0
2020-07-28 15:10:00,17.98,18.02,17.95,18.02,30711.0,16.2928,16.329,16.2656,16.329,30711.0
2020-07-28 15:20:00,18.03,18.04,17.94,17.96,27818.0,16.3381,16.3472,16.2565,16.2747,27818.0
2020-07-28 15:30:00,17.95,17.98,17.93,17.97,32379.0,16.2656,16.2928,16.2475,16.2837,32379.0
2020-07-28 15:40:00,17.98,18.0,17.93,17.93,58727.0,16.2928,16.3109,16.2475,16.2475,58727.0
2020-07-28 15:50:00,17.93,17.98,17.88,17.9,166197.0,16.2475,16.2928,16.2022,16.2203,166197.0
2020-07-29 09:30:00,18.04,18.18,17.93,18.07,98927.0,16.3472,16.474,16.2475,16.3743,98927.0
2020-07-29 09:40:00,18.07,18.3,17.98,18.23,34856.0,16.3743,16.5828,16.2928,16.5193,34856.0
2020-07-29 09:50:00,18.21,18.38,18.2,18.29,28898.0,16.5012,16.6553,16.4921,16.5737,28898.0
2020-07-29 10:00:00,18.29,18.37,18.27,18.29,53649.0,16.5737,16.6462,16.5556,16.5737,53649.0
2020-07-29 10:10:00,18.28,18.32,18.23,18.26,30086.0,16.5646,16.6009,16.5193,16.5465,30086.0
2020-07-29 10:20:00,18.27,18.38,18.2,18.34,25244.0,16.5556,16.6553,16.4921,16.619,25244.0
2020-07-29 10:30:00,18.35,18.49,18.33,18.48,29969.0,16.6281,16.7549,16.6099,16.7459,29969.0
2020-07-29 10:40:00,18.48,18.63,18.48,18.56,65797.0,16.7459,16.8818,16.7459,16.8184,65797.0
2020-07-29 10:50:00,18.56,18.65,18.54,18.59,27229.0,16.8184,16.8999,16.8002,16.8455,27229.0
2020-07-29 11:00:00,18.59,18.71,18.59,18.68,42894.0,16.8455,16.9543,16.8455,16.9271,42894.0
2020-07-29 11:10:00,18.67,18.76,18.6,18.71,19554.0,16.918,16.9996,16.8546,16.9543,19554.0
2020-07-29 11:20:00,18.72,18.94,18.71,18.93,51898.0,16.9633,17.1627,16.9543,17.1536,51898.0
2020-07-29 11:30:00,18.93,18.99,18.84,18.97,37612.0,17.1536,17.208,17.0721,17.1899,37612.0
2020-07-29 11:40:00,18.97,19.08,18.95,19.05,23039.0,17.1899,17.2896,17.1718,17.2624,23039.0
2020-07-29 11:50:00,19.04,19.08,19.03,19.05,26916.0,17.2533,17.2896,17.2443,17.2624,26916.0
2020-07-29 12:00:00,19.05,19.23,19.04,19.15,47439.0,17.2624,17.4255,17.2533,17.353,47439.0
2020-07-29 12:10:00,19.14,19.16,19.03,19.03,53669.0,17.3439,17.3621,17.2443,17.2443,53669.0
2020-07-29 12:20:00,19.05,19.09,19.0,19.0,27986.0,17.2624,17.2986,17.2171,17.2171,27986.0
2020-07-29 12:30:00,19.01,19.05,18.99,19.02,29566.0,17.2261,17.2624,17.208,17.2352,29566.0
2020-07-29 12:40:00,19.04,19.07,19.02,19.06,21543.0,17.2533,17.2805,17.2352,17.2714,21543.0
2020-07-29 12:50:00,19.06,19.06,18.94,18.94,14348.0,17.2714,17.2714,17.1627,17.1627,14348.0
2020-07-29 13:00:00,18.95,18.97,18.85,18.85,23251.0,17.1718,17.1899,17.0811,17.0811,23251.0
2020-07-29 13:10:00,18.84,18.9,18.83,18.88,18151.0,17.0721,17.1265,17.063,17.1083,18151.0
2020-07-29 13:20:00,18.88,18.97,18.87,18.93,14968.0,17.1083,17.1899,17.0993,17.1536,14968.0
2020-07-29 13:30:00,18.93,18.94,18.87,18.88,12860.0,17.1536,17.1627,17.0993,17.1083,12860.0
2020-07-29 13:40:00,18.89,18.95,18.88,18.89,16746.0,17.1174,17.1718,17.1083,17.1174,16746.0
2020-07-29 13:50:00,18.89,18.92,18.85,18.92,12800.0,17.1174,17.1446,17.0811,17.1446,12800.0
2020-07-29 14:00:00,18.92,19.03,18.91,19.02,23166.0,17.1446,17.2443,17.1355,17.2352,23166.0
2020-07-29 14:10:00,19.02,19.14,19.01,19.07,58852.0,17.2352,17.3439,17.2261,17.2805,58852.0
2020-07-29 14:20:00,19.06,19.14,19.06,19.11,85973.0,17.2714,17.3439,17.2714,17.3167,85973.0
2020-07-29 14:30:00,19.12,19.17,19.11,19.16,16192.0,17.3258,17.3711,17.3167,17.3621,16192.0
2020-07-29 14:40:00,19.14,19.21,19.12,19.19,19957.0,17.3439,17.4074,17.3258,17.3892,19957.0
2020-07-29 14:50:00,19.19,19.2,19.1,19.12,23121.0,17.3892,17.3983,17.3077,17.3258,23121.0
2020-07-29 15:00:00,19.13,19.14,19.01,19.07,25336.0,17.3349,17.3439,17.2261,17.2805,25336.0
2020-07-29 15:10:00,19.07,19.15,19.06,19.1,23557.0,17.2805,17.353,17.2714,17.3077,23557.0
2020-07-29 15:20:00,19.11,19.19,19.08,19.13,31953.0,17.3167,17.3892,17.2896,17.3349,31953.0
2020-07-29 15:30:00,19.12,19.18,19.1,19.12,27138.0,17.3258,17.3802,17.3077,17.3258,27138.0
2020-07-29 15:40:00,19.13,19.16,19.08,19.13,53248.0,17.3349,17.3621,17.2896,17.3349,53248.0
2020-07-29 15:50:00,19.12,19.17,19.07,19.13,145713.0,17.3258,17.3711,17.2805,17.3349,145713.0
2020-07-30 09:30:00,18.54,18.61,18.3,18.43,46796.0,16.8902,16.9539,16.6715,16.79,46796.0
2020-07-30 09:40:00,18.48,18.55,18.32,18.37,67098.0,16.8355,16.8993,16.6898,16.7353,67098.0
2020-07-30 09:50:00,18.36,18.36,18.16,18.26,39997.0,16.7262,16.7262,16.544,16.6351,39997.0
2020-07-30 10:00:00,18.25,18.39,18.21,18.39,28733.0,16.626,16.7535,16.5895,16.7535,28733.0
2020-07-30 10:10:00,18.4,18.45,18.33,18.35,20757.0,16.7626,16.8082,16.6989,16.7171,20757.0
2020-07-30 10:20:00,18.34,18.54,18.29,18.52,41312.0,16.708,16.8902,16.6624,16.872,41312.0
2020-07-30 10:30:00,18.51,18.54,18.4,18.42,30631.0,16.8628,16.8902,16.7626,16.7809,30631.0
2020-07-30 10:40:00,18.43,18.49,18.38,18.38,25683.0,16.79,16.8446,16.7444,16.7444,25683.0
2020-07-30 10:50:00,18.38,18.51,18.37,18.4,60809.0,16.7444,16.8628,16.7353,16.7626,60809.0
2020-07-30 11:00:00,18.4,18.42,18.31,18.41,22126.0,16.7626,16.7809,16.6806,16.7717,22126.0
2020-07-30 11:10:00,18.38,18.52,18.37,18.5,23860.0,16.7444,16.872,16.7353,16.8537,23860.0
2020-07-30 11:20:00,18.5,18.51,18.35,18.4,18237.0,16.8537,16.8628,16.7171,16.7626,18237.0
2020-07-30 11:30:00,18.39,18.4,18.31,18.38,42692.0,16.7535,16.7626,16.6806,16.7444,42692.0
2020-07-30 11:40:00,18.37,18.45,18.36,18.42,31953.0,16.7353,16.8082,16.7262,16.7809,31953.0
2020-07-30 11:50:00,18.42,18.57,18.42,18.54,53419.0,16.7809,16.9175,16.7809,16.8902,53419.0
2020-07-30 12:00:00,18.55,18.63,18.54,18.57,28657.0,16.8993,16.9722,16.8902,16.9175,28657.0
2020-07-30 12:10:00,18.57,18.7,18.56,18.69,14416.0,16.9175,17.0359,16.9084,17.0268,14416.0
2020-07-30 12:20:00,18.69,18.69,18.64,18.66,13931.0,17.0268,17.0268,16.9813,16.9995,13931.0
2020-07-30 12:30:00,18.66,18.72,18.66,18.7,19718.0,16.9995,17.0542,16.9995,17.0359,19718.0
2020-07-30 12:40:00,18.71,18.73,18.69,18.69,26956.0,17.045,17.0633,17.0268,17.0268,26956.0
2020-07-30 12:50:00,18.69,18.75,18.69,18.71,22152.0,17.0268,17.0815,17.0268,17.045,22152.0
2020-07-30 13:00:00,18.7,18.77,18.7,18.71,30483.0,17.0359,17.0997,17.0359,17.045,30483.0
2020-07-30 13:10:00,18.72,18.72,18.59,18.59,17584.0,17.0542,17.0542,16.9357,16.9357,17584.0
2020-07-30 13:20:00,18.58,18.59,18.53,18.57,26686.0,16.9266,16.9357,16.8811,16.9175,26686.0
2020-07-30 13:30:00,18.57,18.61,18.52,18.57,16667.0,16.9175,16.9539,16.872,16.9175,16667.0
2020-07-30 13:40:00,18.58,18.61,18.54,18.54,20714.0,16.9266,16.9539,16.8902,16.8902,20714.0
2020-07-30 13:50:00,18.54,18.56,18.43,18.44,15863.0,16.8902,16.9084,16.79,16.7991,15863.0
2020-07-30 14:00:00,18.45,18.57,18.43,18.56,18619.0,16.8082,16.9175,16.79,16.9084,18619.0
2020-07-30 14:10:00,18.56,18.61,18.53,18.58,24086.0,16.9084,16.9539,16.8811,16.9266,24086.0
2020-07-30 14:20:00,18.58,18.62,18.57,18.57,14129.0,16.9266,16.9631,16.9175,16.9175,14129.0
2020-07-30 14:30:00,18.58,18.68,18.58,18.64,13555.0,16.9266,17.0177,16.9266,16.9813,13555.0
2020-07-30 14:40:00,18.65,18.69,18.63,18.69,18054.0,16.9904,17.0268,16.9722,17.0268,18054.0
2020-07-30 14:50:00,18.7,18.75,18.67,18.68,41249.0,17.0359,17.0815,17.0086,17.0177,41249.0
2020-07-30 15:00:00,18.68,18.73,18.68,18.69,38519.0,17.0177,17.0633,17.0177,17.0268,38519.0
2020-07-30 15:10:00,18.69,18.76,18.68,18.75,31397.0,17.0268,17.0906,17.0177,17.0815,31397.0
2020-07-30 15:20:00,18.75,18.76,18.7,18.73,29852.0,17.0815,17.0906,17.0359,17.0633,29852.0
2020-07-30 15:30:00,18.72,18.76,18.7,18.71,47163.0,17.0542,17.0906,17.0359,17.045,47163.0
2020-07-30 15:40:00,18.7,18.74,18.62,18.64,72213.0,17.0359,17.0724,16.9631,16.9813,72213.0
2020-07-30 15:50:00,18.64,18.71,18.6,18.67,187488.0,16.9813,17.045,16.9448,17.0086,187488.0
2020-07-31 09:30:00,18.63,18.8,18.45,18.63,40409.0,16.9722,17.127,16.8082,16.9722,40409.0
2020-07-31 09:40:00,18.58,18.61,18.39,18.4,22475.0,16.9266,16.9539,16.7535,16.7626,22475.0
2020-07-31 09:50:00,18.29,18.38,18.24,18.38,53695.0,16.6624,16.7444,16.6169,16.7444,53695.0
2020-07-31 10:00:00,18.39,18.39,18.15,18.15,45046.0,16.7535,16.7535,16.5349,16.5349,45046.0
2020-07-31 10:10:00,18.12,18.12,17.89,17.94,81016.0,16.5075,16.5075,16.298,16.3436,81016.0
2020-07-31 10:20:00,17.93,18.14,17.9,18.13,132735.0,16.3345,16.5258,16.3071,16.5167,132735.0
2020-07-31 10:30:00,18.13,18.22,18.08,18.09,93889.0,16.5167,16.5986,16.4711,16.4802,93889.0
2020-07-31 10:40:00,18.09,18.09,17.9,17.96,48407.0,16.4802,16.4802,16.3071,16.3618,48407.0
2020-07-31 10:50:00,17.97,18.06,17.92,18.01,31647.0,16.3709,16.4529,16.3253,16.4073,31647.0
2020-07-31 11:00:00,18.0,18.0,17.87,17.87,82249.0,16.3982,16.3982,16.2798,16.2798,82249.0
2020-07-31 11:10:00,17.87,17.88,17.75,17.81,47947.0,16.2798,16.2889,16.1705,16.2251,47947.0
2020-07-31 11:20:00,17.82,17.85,17.74,17.85,130106.0,16.2342,16.2616,16.1614,16.2616,130106.0
2020-07-31 11:30:00,17.86,17.92,17.77,17.78,73040.0,16.2707,16.3253,16.1887,16.1978,73040.0
2020-07-31 11:40:00,17.77,17.84,17.76,17.83,66320.0,16.1887,16.2525,16.1796,16.2434,66320.0
2020-07-31 11:50:00,17.83,17.83,17.71,17.8,50007.0,16.2434,16.2434,16.134,16.216,50007.0
2020-07-31 12:00:00,17.8,17.83,17.72,17.73,31845.0,16.216,16.2434,16.1431,16.1523,31845.0
2020-07-31 12:10:00,17.73,17.83,17.73,17.75,24056.0,16.1523,16.2434,16.1523,16.1705,24056.0
2020-07-31 12:20:00,17.75,17.86,17.74,17.82,27708.0,16.1705,16.2707,16.1614,16.2342,27708.0
2020-07-31 12:30:00,17.82,17.85,17.76,17.8,45424.0,16.2342,16.2616,16.1796,16.216,45424.0
2020-07-31 12:40:00,17.8,17.87,17.77,17.84,68887.0,16.216,16.2798,16.1887,16.2525,68887.0
2020-07-31 12:50:00,17.84,17.86,17.76,17.83,32130.0,16.2525,16.2707,16.1796,16.2434,32130.0
2020-07-31 13:00:00,17.84,17.9,17.83,17.89,17857.0,16.2525,16.3071,16.2434,16.298,17857.0
2020-07-31 13:10:00,17.89,17.96,17.89,17.95,23183.0,16.298,16.3618,16.298,16.3527,23183.0
2020-07-31 13:20:00,17.95,18.12,17.95,18.11,35686.0,16.3527,16.5075,16.3527,16.4984,35686.0
2020-07-31 13:30:00,18.14,18.14,18.06,18.07,22861.0,16.5258,16.5258,16.4529,16.462,22861.0
2020-07-31 13:40:00,18.07,18.1,18.01,18.07,39491.0,16.462,16.4893,16.4073,16.462,39491.0
2020-07-31 13:50:00,18.08,18.18,18.06,18.16,40218.0,16.4711,16.5622,16.4529,16.544,40218.0
2020-07-31 14:00:00,18.17,18.23,18.13,18.13,30969.0,16.5531,16.6078,16.5167,16.5167,30969.0
2020-07-31 14:10:00,18.12,18.21,18.11,18.16,35583.0,16.5075,16.5895,16.4984,16.544,35583.0
2020-07-31 14:20:00,18.18,18.31,18.17,18.24,36113.0,16.5622,16.6806,16.5531,16.6169,36113.0
2020-07-31 14:30:00,18.24,18.3,18.23,18.28,23373.0,16.6169,16.6715,16.6078,16.6533,23373.0
2020-07-31 14:40:00,18.28,18.3,18.22,18.22,17297.0,16.6533,16.6715,16.5986,16.5986,17297.0
2020-07-31 14:50:00,18.22,18.25,18.2,18.21,17467.0,16.5986,16.626,16.5804,16.5895,17467.0
2020-07-31 15:00:00,18.21,18.26,18.2,18.26,24219.0,16.5895,16.6351,16.5804,16.6351,24219.0
2020-07-31 15:10:00,18.26,18.27,18.19,18.21,33348.0,16.6351,16.6442,16.5713,16.5895,33348.0
2020-07-31 15:20:00,18.21,18.23,18.15,18.22,30163.0,16.5895,16.6078,16.5349,16.5986,30163.0
2020-07-31 15:30:00,18.22,18.29,18.22,18.27,48825.0,16.5986,16.6624,16.5986,16.6442,48825.0
2020-07-31 15:40:00,18.27,18.42,18.26,18.35,153289.0,16.6442,16.7809,16.6351,16.7171,153289.0
2020-07-31 15:50:00,18.33,18.37,18.28,18.28,325387.0,16.6989,16.7353,16.6533,16.6533,325387.0
2020-08-03 09:30:00,18.23,18.27,17.97,18.12,47863.0,16.6078,16.6442,16.3709,16.5075,47863.0
2020-08-03 09:40:00,18.15,18.2,17.99,18.14,60076.0,16.5349,16.5804,16.3891,16.5258,60076.0
2020-08-03 09:50:00,18.13,18.34,18.11,18.31,22511.0,16.5167,16.708,16.4984,16.6806,22511.0
2020-08-03 10:00:00,18.3,18.46,18.24,18.39,34342.0,16.6715,16.8173,16.6169,16.7535,34342.0
2020-08-03 10:10:00,18.39,18.43,18.2,18.21,28158.0,16.7535,16.79,16.5804,16.5895,28158.0
2020-08-03 10:20:00,18.2,18.2,18.03,18.06,49534.0,16.5804,16.5804,16.4256,16.4529,49534.0
2020-08-03 10:30:00,18.07,18.24,18.07,18.19,37134.0,16.462,16.6169,16.462,16.5713,37134.0
2020-08-03 10:40:00,18.19,18.19,18.05,18.1,18461.0,16.5713,16.5713,16.4438,16.4893,18461.0
2020-08-03 10:50:00,18.1,18.26,18.09,18.25,16063.0,16.4893,16.6351,16.4802,16.626,16063.0
2020-08-03 11:00:00,18.25,18.37,18.25,18.36,29490.0,16.626,16.7353,16.626,16.7262,29490.0
2020-08-03 11:10:00,18.36,18.48,18.35,18.42,25109.0,16.7262,16.8355,16.7171,16.7809,25109.0
2020-08-03 11:20:00,18.44,18.5,18.38,18.5,20333.0,16.7991,16.8537,16.7444,16.8537,20333.0
2020-08-03 11:30:00,18.5,18.52,18.44,18.5,20264.0,16.8537,16.872,16.7991,16.8537,20264.0
2020-08-03 11:40:00,18.51,18.52,18.41,18.49,24956.0,16.8628,16.872,16.7717,16.8446,24956.0
2020-08-03 11:50:00,18.49,18.58,18.48,18.54,15091.0,16.8446,16.9266,16.8355,16.8902,15091.0
2020-08-03 12:00:00,18.55,18.61,18.55,18.6,22412.0,16.8993,16.9539,16.8993,16.9448,22412.0
2020-08-03 12:10:00,18.6,18.62,18.55,18.59,10669.0,16.9448,16.9631,16.8993,16.9357,10669.0
2020-08-03 12:20:00,18.62,18.67,18.61,18.67,13513.0,16.9631,17.0086,16.9539,17.0086,13513.0
2020-08-03 12:30:00,18.66,18.7,18.55,18.55,18920.0,16.9995,17.0359,16.8993,16.8993,18920.0
2020-08-03 12:40:00,18.55,18.6,18.54,18.57,8994.0,16.8993,16.9448,16.8902,16.9175,8994.0
2020-08-03 12:50:00,18.57,18.71,18.57,18.7,16502.0,16.9175,17.045,16.9175,17.0359,16502.0
2020-08-03 13:00:00,18.69,18.69,18.54,18.6,26332.0,17.0268,17.0268,16.8902,16.9448,26332.0
2020-08-03 13:10:00,18.59,18.6,18.51,18.57,19372.0,16.9357,16.9448,16.8628,16.9175,19372.0
2020-08-03 13:20:00,18.57,18.66,18.57,18.66,15212.0,16.9175,16.9995,16.9175,16.9995,15212.0
2020-08-03 13:30:00,18.65,18.77,18.61,18.76,22551.0,16.9904,17.0997,16.9539,17.0906,22551.0
2020-08-03 13:40:00,18.76,18.82,18.74,18.8,15991.0,17.0906,17.1453,17.0724,17.127,15991.0
2020-08-03 13:50:00,18.81,18.91,18.81,18.9,17638.0,17.1361,17.2272,17.1361,17.2181,17638.0
2020-08-03 14:00:00,18.91,18.92,18.75,18.79,38649.0,17.2272,17.2364,17.0815,17.1179,38649.0
2020-08-03 14:10:00,18.8,18.84,18.74,18.78,26389.0,17.127,17.1635,17.0724,17.1088,26389.0
2020-08-03 14:20:00,18.78,18.81,18.75,18.8,14973.0,17.1088,17.1361,17.0815,17.127,14973.0
2020-08-03 14:30:00,18.79,18.82,18.75,18.79,16888.0,17.1179,17.1453,17.0815,17.1179,16888.0
2020-08-03 14:40:00,18.79,18.84,18.76,18.8,17436.0,17.1179,17.1635,17.0906,17.127,17436.0
2020-08-03 14:50:00,18.8,18.85,18.79,18.82,18077.0,17.127,17.1726,17.1179,17.1453,18077.0
2020-08-03 15:00:00,18.82,18.83,18.76,18.8,21639.0,17.1453,17.1544,17.0906,17.127,21639.0
2020-08-03 15:10:00,18.8,18.82,18.77,18.82,18530.0,17.127,17.1453,17.0997,17.1453,18530.0
2020-08-03 15:20:00,18.82,18.85,18.8,18.84,40158.0,17.1453,17.1726,17.127,17.1635,40158.0
2020-08-03 15:30:00,18.84,18.91,18.84,18.89,72408.0,17.1635,17.2272,17.1635,17.209,72408.0
2020-08-03 15:40:00,18.89,18.9,18.79,18.8,74812.0,17.209,17.2181,17.1179,17.127,74812.0
2020-08-03 15:50:00,18.81,18.84,18.73,18.79,180327.0,17.1361,17.1635,17.0633,17.1179,180327.0
2020-08-04 09:30:00,18.74,19.17,18.71,19.1,48119.0,17.0724,17.4641,17.045,17.4003,48119.0
2020-08-04 09:40:00,19.07,19.12,18.94,19.04,37857.0,17.373,17.4186,17.2546,17.3457,37857.0
2020-08-04 09:50:00,19.05,19.23,19.04,19.2,68152.0,17.3548,17.5188,17.3457,17.4914,68152.0
2020-08-04 10:00:00,19.2,19.44,19.19,19.38,40107.0,17.4914,17.7101,17.4823,17.6554,40107.0
2020-08-04 10:10:00,19.37,19.63,19.37,19.56,53870.0,17.6463,17.8832,17.6463,17.8194,53870.0
2020-08-04 10:20:00,19.56,19.65,19.53,19.54,44225.0,17.8194,17.9014,17.7921,17.8012,44225.0
2020-08-04 10:30:00,19.56,19.59,19.45,19.53,34284.0,17.8194,17.8467,17.7192,17.7921,34284.0
2020-08-04 10:40:00,19.54,19.68,19.54,19.67,22740.0,17.8012,17.9287,17.8012,17.9196,22740.0
2020-08-04 10:50:00,19.67,19.76,19.56,19.58,30087.0,17.9196,18.0016,17.8194,17.8376,30087.0
2020-08-04 11:00:00,19.61,19.66,19.54,19.54,38117.0,17.865,17.9105,17.8012,17.8012,38117.0
2020-08-04 11:10:00,19.55,19.66,19.53,19.56,40662.0,17.8103,17.9105,17.7921,17.8194,40662.0
2020-08-04 11:20:00,19.56,19.67,19.56,19.59,34013.0,17.8194,17.9196,17.8194,17.8467,34013.0
2020-08-04 11:30:00,19.59,19.62,19.48,19.57,53393.0,17.8467,17.8741,17.7465,17.8285,53393.0
2020-08-04 11:40:00,19.56,19.64,19.55,19.55,152138.0,17.8194,17.8923,17.8103,17.8103,152138.0
2020-08-04 11:50:00,19.55,19.56,19.49,19.5,36407.0,17.8103,17.8194,17.7556,17.7647,36407.0
2020-08-04 12:00:00,19.5,19.5,19.42,19.46,26091.0,17.7647,17.7647,17.6919,17.7283,26091.0
2020-08-04 12:10:00,19.46,19.53,19.4,19.49,26075.0,17.7283,17.7921,17.6736,17.7556,26075.0
2020-08-04 12:20:00,19.5,19.66,19.5,19.66,48537.0,17.7647,17.9105,17.7647,17.9105,48537.0
2020-08-04 12:30:00,19.66,19.72,19.63,19.65,21023.0,17.9105,17.9652,17.8832,17.9014,21023.0
2020-08-04 12:40:00,19.66,19.76,19.65,19.76,44425.0,17.9105,18.0016,17.9014,18.0016,44425.0
2020-08-04 12:50:00,19.76,19.82,19.74,19.82,70772.0,18.0016,18.0563,17.9834,18.0563,70772.0
2020-08-04 13:00:00,19.82,19.83,19.69,19.72,46116.0,18.0563,18.0654,17.9378,17.9652,46116.0
2020-08-04 13:10:00,19.72,19.75,19.65,19.65,29556.0,17.9652,17.9925,17.9014,17.9014,29556.0
2020-08-04 13:20:00,19.65,19.75,19.65,19.73,12076.0,17.9014,17.9925,17.9014,17.9743,12076.0
2020-08-04 13:30:00,19.74,19.82,19.73,19.8,16674.0,17.9834,18.0563,17.9743,18.038,16674.0
2020-08-04 13:40:00,19.8,19.84,19.77,19.84,30307.0,18.038,18.0745,18.0107,18.0745,30307.0
2020-08-04 13:50:00,19.84,19.86,19.78,19.79,13629.0,18.0745,18.0927,18.0198,18.0289,13629.0
2020-08-04 14:00:00,19.78,19.83,19.7,19.71,14550.0,18.0198,18.0654,17.9469,17.9561,14550.0
2020-08-04 14:10:00,19.7,19.75,19.68,19.75,20414.0,17.9469,17.9925,17.9287,17.9925,20414.0
2020-08-04 14:20:00,19.74,19.76,19.64,19.65,11716.0,17.9834,18.0016,17.8923,17.9014,11716.0
2020-08-04 14:30:00,19.64,19.64,19.57,19.62,20142.0,17.8923,17.8923,17.8285,17.8741,20142.0
2020-08-04 14:40:00,19.61,19.68,19.6,19.66,12643.0,17.865,17.9287,17.8558,17.9105,12643.0
2020-08-04 14:50:00,19.66,19.71,19.65,19.71,15213.0,17.9105,17.9561,17.9014,17.9561,15213.0
2020-08-04 15:00:00,19.69,19.7,19.61,19.67,12964.0,17.9378,17.9469,17.865,17.9196,12964.0
2020-08-04 15:10:00,19.67,19.72,19.63,19.69,26953.0,17.9196,17.9652,17.8832,17.9378,26953.0
2020-08-04 15:20:00,19.7,19.73,19.68,19.7,21493.0,17.9469,17.9743,17.9287,17.9469,21493.0
2020-08-04 15:30:00,19.7,19.75,19.67,19.71,33693.0,17.9469,17.9925,17.9196,17.9561,33693.0
2020-08-04 15:40:00,19.71,19.72,19.64,19.69,62212.0,17.9561,17.9652,17.8923,17.9378,62212.0
2020-08-04 15:50:00,19.7,19.75,19.69,19.75,145623.0,17.9469,17.9925,17.9378,17.9925,145623.0
2020-08-05 09:30:00,20.27,20.68,20.11,20.29,168526.0,18.4662,18.8397,18.3205,18.4844,168526.0
2020-08-05 09:40:00,20.29,20.41,20.08,20.37,74991.0,18.4844,18.5938,18.2931,18.5573,74991.0
2020-08-05 09:50:00,20.36,20.42,20.26,20.38,49280.0,18.5482,18.6029,18.4571,18.5664,49280.0
2020-08-05 10:00:00,20.39,20.43,20.21,20.33,71267.0,18.5755,18.612,18.4116,18.5209,71267.0
2020-08-05 10:10:00,20.34,20.38,20.16,20.22,56940.0,18.53,18.5664,18.366,18.4207,56940.0
2020-08-05 10:20:00,20.22,20.34,20.2,20.31,34944.0,18.4207,18.53,18.4025,18.5027,34944.0
2020-08-05 10:30:00,20.3,20.52,20.3,20.39,61340.0,18.4936,18.694,18.4936,18.5755,61340.0
2020-08-05 10:40:00,20.39,20.5,20.3,20.5,72807.0,18.5755,18.6758,18.4936,18.6758,72807.0
2020-08-05 10:50:00,20.48,20.66,20.48,20.66,68999.0,18.6575,18.8215,18.6575,18.8215,68999.0
2020-08-05 11:00:00,20.67,20.71,20.57,20.65,47440.0,18.8306,18.8671,18.7395,18.8124,47440.0
2020-08-05 11:10:00,20.66,20.66,20.58,20.64,57040.0,18.8215,18.8215,18.7486,18.8033,57040.0
2020-08-05 11:20:00,20.63,20.64,20.5,20.6,41288.0,18.7942,18.8033,18.6758,18.7669,41288.0
2020-08-05 11:30:00,20.6,20.65,20.54,20.56,43024.0,18.7669,18.8124,18.7122,18.7304,43024.0
2020-08-05 11:40:00,20.56,20.6,20.52,20.59,30494.0,18.7304,18.7669,18.694,18.7577,30494.0
2020-08-05 11:50:00,20.59,20.62,20.49,20.5,42704.0,18.7577,18.7851,18.6666,18.6758,42704.0
2020-08-05 12:00:00,20.51,20.51,20.18,20.21,81483.0,18.6849,18.6849,18.3842,18.4116,81483.0
2020-08-05 12:10:00,20.21,20.24,20.13,20.19,43399.0,18.4116,18.4389,18.3387,18.3933,43399.0
2020-08-05 12:20:00,20.19,20.25,20.16,20.22,36526.0,18.3933,18.448,18.366,18.4207,36526.0
2020-08-05 12:30:00,20.22,20.3,20.16,20.29,47589.0,18.4207,18.4936,18.366,18.4844,47589.0
2020-08-05 12:40:00,20.28,20.38,20.28,20.32,20663.0,18.4753,18.5664,18.4753,18.5118,20663.0
2020-08-05 12:50:00,20.32,20.33,20.23,20.32,46119.0,18.5118,18.5209,18.4298,18.5118,46119.0
2020-08-05 13:00:00,20.33,20.34,20.14,20.16,40423.0,18.5209,18.53,18.3478,18.366,40423.0
2020-08-05 13:10:00,20.16,20.18,20.08,20.17,48978.0,18.366,18.3842,18.2931,18.3751,48978.0
2020-08-05 13:20:00,20.16,20.16,20.07,20.08,53093.0,18.366,18.366,18.284,18.2931,53093.0
2020-08-05 13:30:00,20.08,20.15,20.08,20.14,41922.0,18.2931,18.3569,18.2931,18.3478,41922.0
2020-08-05 13:40:00,20.13,20.15,20.1,20.1,37366.0,18.3387,18.3569,18.3114,18.3114,37366.0
2020-08-05 13:50:00,20.11,20.21,20.1,20.21,94498.0,18.3205,18.4116,18.3114,18.4116,94498.0
2020-08-05 14:00:00,20.2,20.25,20.05,20.09,95644.0,18.4025,18.448,18.2658,18.3022,95644.0
2020-08-05 14:10:00,20.09,20.12,20.03,20.1,35299.0,18.3022,18.3296,18.2476,18.3114,35299.0
2020-08-05 14:20:00,20.1,20.1,19.96,19.97,35229.0,18.3114,18.3114,18.1838,18.1929,35229.0
2020-08-05 14:30:00,19.97,20.01,19.91,19.95,25506.0,18.1929,18.2294,18.1383,18.1747,25506.0
2020-08-05 14:40:00,19.96,20.08,19.94,20.07,47766.0,18.1838,18.2931,18.1656,18.284,47766.0
2020-08-05 14:50:00,20.07,20.07,19.96,20.0,34084.0,18.284,18.284,18.1838,18.2203,34084.0
2020-08-05 15:00:00,20.0,20.04,19.98,19.98,38662.0,18.2203,18.2567,18.202,18.202,38662.0
2020-08-05 15:10:00,19.98,20.03,19.93,19.96,37922.0,18.202,18.2476,18.1565,18.1838,37922.0
2020-08-05 15:20:00,19.96,20.02,19.95,19.99,64338.0,18.1838,18.2385,18.1747,18.2111,64338.0
2020-08-05 15:30:00,19.98,20.44,19.97,20.38,145577.0,18.202,18.6211,18.1929,18.5664,145577.0
2020-08-05 15:40:00,20.39,20.39,20.18,20.24,135553.0,18.5755,18.5755,18.3842,18.4389,135553.0
2020-08-05 15:50:00,20.25,20.26,20.1,20.16,333720.0,18.448,18.4571,18.3114,18.366,333720.0
2020-08-06 09:30:00,19.44,20.0,19.35,19.6,119762.0,17.7101,18.2203,17.6281,17.8558,119762.0
2020-08-06 09:40:00,19.6,20.24,19.58,20.22,74898.0,17.8558,18.4389,17.8376,18.4207,74898.0
2020-08-06 09:50:00,20.18,20.54,20.16,20.34,69833.0,18.3842,18.7122,18.366,18.53,69833.0
2020-08-06 10:00:00,20.36,20.37,19.95,20.15,70115.0,18.5482,18.5573,18.1747,18.3569,70115.0
2020-08-06 10:10:00,20.09,20.21,20.02,20.13,78801.0,18.3022,18.4116,18.2385,18.3387,78801.0
2020-08-06 10:20:00,20.14,20.31,20.01,20.08,133848.0,18.3478,18.5027,18.2294,18.2931,133848.0
2020-08-06 10:30:00,20.08,20.09,19.46,19.48,87113.0,18.2931,18.3022,17.7283,17.7465,87113.0
2020-08-06 10:40:00,19.48,19.59,19.32,19.49,80821.0,17.7465,17.8467,17.6008,17.7556,80821.0
2020-08-06 10:50:00,19.49,19.74,19.49,19.67,46593.0,17.7556,17.9834,17.7556,17.9196,46593.0
2020-08-06 11:00:00,19.67,19.8,19.55,19.58,49860.0,17.9196,18.038,17.8103,17.8376,49860.0
2020-08-06 11:10:00,19.56,19.66,19.48,19.51,63000.0,17.8194,17.9105,17.7465,17.7739,63000.0
2020-08-06 11:20:00,19.52,19.8,19.45,19.73,52154.0,17.783,18.038,17.7192,17.9743,52154.0
2020-08-06 11:30:00,19.73,19.84,19.72,19.79,34734.0,17.9743,18.0745,17.9652,18.0289,34734.0
2020-08-06 11:40:00,19.8,19.8,19.67,19.78,32534.0,18.038,18.038,17.9196,18.0198,32534.0
2020-08-06 11:50:00,19.78,19.83,19.74,19.75,36292.0,18.0198,18.0654,17.9834,17.9925,36292.0
2020-08-06 12:00:00,19.74,19.77,19.59,19.63,29699.0,17.9834,18.0107,17.8467,17.8832,29699.0
2020-08-06 12:10:00,19.64,19.68,19.53,19.54,32592.0,17.8923,17.9287,17.7921,17.8012,32592.0
2020-08-06 12:20:00,19.55,19.55,19.41,19.44,44543.0,17.8103,17.8103,17.6828,17.7101,44543.0
2020-08-06 12:30:00,19.46,19.46,19.33,19.34,56860.0,17.7283,17.7283,17.6099,17.619,56860.0
2020-08-06 12:40:00,19.34,19.4,19.22,19.26,68060.0,17.619,17.6736,17.5097,17.5461,68060.0
2020-08-06 12:50:00,19.27,19.31,19.17,19.29,33276.0,17.5552,17.5917,17.4641,17.5734,33276.0
2020-08-06 13:00:00,19.29,19.46,19.29,19.45,34767.0,17.5734,17.7283,17.5734,17.7192,34767.0
2020-08-06 13:10:00,19.44,19.52,19.4,19.5,26310.0,17.7101,17.783,17.6736,17.7647,26310.0
2020-08-06 13:20:00,19.5,19.57,19.46,19.54,28924.0,17.7647,17.8285,17.7283,17.8012,28924.0
2020-08-06 13:30:00,19.52,19.56,19.48,19.5,27973.0,17.783,17.8194,17.7465,17.7647,27973.0
2020-08-06 13:40:00,19.5,19.59,19.5,19.53,36341.0,17.7647,17.8467,17.7647,17.7921,36341.0
2020-08-06 13:50:00,19.52,19.52,19.45,19.48,92153.0,17.783,17.783,17.7192,17.7465,92153.0
2020-08-06 14:00:00,19.48,19.48,19.34,19.36,49164.0,17.7465,17.7465,17.619,17.6372,49164.0
2020-08-06 14:10:00,19.34,19.39,19.33,19.35,52816.0,17.619,17.6645,17.6099,17.6281,52816.0
2020-08-06 14:20:00,19.36,19.36,19.29,19.35,34871.0,17.6372,17.6372,17.5734,17.6281,34871.0
2020-08-06 14:30:00,19.34,19.38,19.3,19.35,37416.0,17.619,17.6554,17.5825,17.6281,37416.0
2020-08-06 14:40:00,19.34,19.36,19.26,19.28,32299.0,17.619,17.6372,17.5461,17.5643,32299.0
2020-08-06 14:50:00,19.28,19.31,19.24,19.26,96355.0,17.5643,17.5917,17.5279,17.5461,96355.0
2020-08-06 15:00:00,19.26,19.33,19.25,19.3,113390.0,17.5461,17.6099,17.537,17.5825,113390.0
2020-08-06 15:10:00,19.3,19.3,19.25,19.26,66654.0,17.5825,17.5825,17.537,17.5461,66654.0
2020-08-06 15:20:00,19.26,19.31,19.25,19.3,78300.0,17.5461,17.5917,17.537,17.5825,78300.0
2020-08-06 15:30:00,19.3,19.41,19.28,19.39,69266.0,17.5825,17.6828,17.5643,17.6645,69266.0
2020-08-06 15:40:00,19.39,19.4,19.28,19.29,94378.0,17.6645,17.6736,17.5643,17.5734,94378.0
2020-08-06 15:50:00,19.3,19.39,19.26,19.37,193443.0,17.5825,17.6645,17.5461,17.6463,193443.0
2020-08-07 09:30:00,19.2,19.45,19.06,19.38,59314.0,17.4914,17.7192,17.3639,17.6554,59314.0
2020-08-07 09:40:00,19.39,19.67,19.39,19.62,62693.0,17.6645,17.9196,17.6645,17.8741,62693.0
2020-08-07 09:50:00,19.64,19.68,19.46,19.65,81954.0,17.8923,17.9287,17.7283,17.9014,81954.0
2020-08-07 10:00:00,19.64,19.77,19.53,19.75,68384.0,17.8923,18.0107,17.7921,17.9925,68384.0
2020-08-07 10:10:00,19.76,19.83,19.69,19.77,46478.0,18.0016,18.0654,17.9378,18.0107,46478.0
2020-08-07 10:20:00,19.77,19.77,19.56,19.66,100154.0,18.0107,18.0107,17.8194,17.9105,100154.0
2020-08-07 10:30:00,19.67,20.03,19.66,19.69,203429.0,17.9196,18.2476,17.9105,17.9378,203429.0
2020-08-07 10:40:00,19.68,19.68,19.55,19.64,57535.0,17.9287,17.9287,17.8103,17.8923,57535.0
2020-08-07 10:50:00,19.63,19.66,19.53,19.6,80781.0,17.8832,17.9105,17.7921,17.8558,80781.0
2020-08-07 11:00:00,19.6,19.65,19.53,19.56,57879.0,17.8558,17.9014,17.7921,17.8194,57879.0
2020-08-07 11:10:00,19.56,19.61,19.54,19.57,76014.0,17.8194,17.865,17.8012,17.8285,76014.0
2020-08-07 11:20:00,19.56,19.58,19.48,19.5,46195.0,17.8194,17.8376,17.7465,17.7647,46195.0
2020-08-07 11:30:00,19.49,19.5,19.37,19.39,42001.0,17.7556,17.7647,17.6463,17.6645,42001.0
2020-08-07 11:40:00,19.4,19.44,19.28,19.29,31180.0,17.6736,17.7101,17.5643,17.5734,31180.0
2020-08-07 11:50:00,19.3,19.33,19.23,19.25,29818.0,17.5825,17.6099,17.5188,17.537,29818.0
2020-08-07 12:00:00,19.26,19.38,19.26,19.29,31899.0,17.5461,17.6554,17.5461,17.5734,31899.0
2020-08-07 12:10:00,19.29,19.32,19.25,19.31,38930.0,17.5734,17.6008,17.537,17.5917,38930.0
2020-08-07 12:20:00,19.32,19.39,19.32,19.35,23969.0,17.6008,17.6645,17.6008,17.6281,23969.0
2020-08-07 12:30:00,19.36,19.41,19.3,19.38,43233.0,17.6372,17.6828,17.5825,17.6554,43233.0
2020-08-07 12:40:00,19.37,19.51,19.34,19.45,28990.0,17.6463,17.7739,17.619,17.7192,28990.0
2020-08-07 12:50:00,19.45,19.48,19.4,19.44,21848.0,17.7192,17.7465,17.6736,17.7101,21848.0
2020-08-07 13:00:00,19.44,19.45,19.32,19.36,28807.0,17.7101,17.7192,17.6008,17.6372,28807.0
2020-08-07 13:10:00,19.34,19.41,19.34,19.41,22473.0,17.619,17.6828,17.619,17.6828,22473.0
2020-08-07 13:20:00,19.42,19.43,19.34,19.43,22634.0,17.6919,17.701,17.619,17.701,22634.0
2020-08-07 13:30:00,19.42,19.45,19.37,19.43,33830.0,17.6919,17.7192,17.6463,17.701,33830.0
2020-08-07 13:40:00,19.44,19.5,19.43,19.44,31081.0,17.7101,17.7647,17.701,17.7101,31081.0
2020-08-07 13:50:00,19.44,19.48,19.38,19.45,34597.0,17.7101,17.7465,17.6554,17.7192,34597.0
2020-08-07 14:00:00,19.45,19.47,19.33,19.4,46064.0,17.7192,17.7374,17.6099,17.6736,46064.0
2020-08-07 14:10:00,19.4,19.47,19.38,19.39,40368.0,17.6736,17.7374,17.6554,17.6645,40368.0
2020-08-07 14:20:00,19.39,19.45,19.38,19.42,38738.0,17.6645,17.7192,17.6554,17.6919,38738.0
2020-08-07 14:30:00,19.41,19.48,19.39,19.42,30756.0,17.6828,17.7465,17.6645,17.6919,30756.0
2020-08-07 14:40:00,19.41,19.41,19.3,19.34,42798.0,17.6828,17.6828,17.5825,17.619,42798.0
2020-08-07 14:50:00,19.34,19.35,19.26,19.35,28817.0,17.619,17.6281,17.5461,17.6281,28817.0
2020-08-07 15:00:00,19.35,19.44,19.31,19.42,68428.0,17.6281,17.7101,17.5917,17.6919,68428.0
2020-08-07 15:10:00,19.41,19.42,19.31,19.32,35763.0,17.6828,17.6919,17.5917,17.6008,35763.0
2020-08-07 15:20:00,19.32,19.46,19.32,19.45,46146.0,17.6008,17.7283,17.6008,17.7192,46146.0
2020-08-07 15:30:00,19.45,19.5,19.4,19.48,71640.0,17.7192,17.7647,17.6736,17.7465,71640.0
2020-08-07 15:40:00,19.48,19.64,19.48,19.64,66092.0,17.7465,17.8923,17.7465,17.8923,66092.0
2020-08-07 15:50:00,19.64,19.65,19.55,19.61,143561.0,17.8923,17.9014,17.8103,17.865,143561.0
2020-08-10 09:30:00,19.81,20.2,19.81,20.08,48935.0,18.0472,18.4025,18.0472,18.2931,48935.0
2020-08-10 09:40:00,20.1,20.49,20.06,20.44,156492.0,18.3114,18.6666,18.2749,18.6211,156492.0
2020-08-10 09:50:00,20.48,20.54,20.31,20.41,33243.0,18.6575,18.7122,18.5027,18.5938,33243.0
2020-08-10 10:00:00,20.41,20.41,20.14,20.25,55906.0,18.5938,18.5938,18.3478,18.448,55906.0
2020-08-10 10:10:00,20.26,20.41,20.25,20.33,20839.0,18.4571,18.5938,18.448,18.5209,20839.0
2020-08-10 10:20:00,20.31,20.48,20.3,20.39,38230.0,18.5027,18.6575,18.4936,18.5755,38230.0
2020-08-10 10:30:00,20.4,20.42,20.21,20.23,35189.0,18.5847,18.6029,18.4116,18.4298,35189.0
2020-08-10 10:40:00,20.24,20.27,20.14,20.18,43005.0,18.4389,18.4662,18.3478,18.3842,43005.0
2020-08-10 10:50:00,20.19,20.2,20.05,20.05,80783.0,18.3933,18.4025,18.2658,18.2658,80783.0
2020-08-10 11:00:00,20.05,20.11,19.89,19.89,30489.0,18.2658,18.3205,18.12,18.12,30489.0
2020-08-10 11:10:00,19.87,19.91,19.81,19.85,70212.0,18.1018,18.1383,18.0472,18.0836,70212.0
2020-08-10 11:20:00,19.85,20.02,19.85,20.0,53211.0,18.0836,18.2385,18.0836,18.2203,53211.0
2020-08-10 11:30:00,20.0,20.03,19.9,19.98,27872.0,18.2203,18.2476,18.1292,18.202,27872.0
2020-08-10 11:40:00,20.0,20.2,20.0,20.18,63226.0,18.2203,18.4025,18.2203,18.3842,63226.0
2020-08-10 11:50:00,20.17,20.25,20.11,20.14,40686.0,18.3751,18.448,18.3205,18.3478,40686.0
2020-08-10 12:00:00,20.14,20.24,20.13,20.24,21108.0,18.3478,18.4389,18.3387,18.4389,21108.0
2020-08-10 12:10:00,20.25,20.31,20.23,20.25,25222.0,18.448,18.5027,18.4298,18.448,25222.0
2020-08-10 12:20:00,20.25,20.29,20.2,20.2,24022.0,18.448,18.4844,18.4025,18.4025,24022.0
2020-08-10 12:30:00,20.2,20.21,20.1,20.1,45194.0,18.4025,18.4116,18.3114,18.3114,45194.0
2020-08-10 12:40:00,20.1,20.26,20.07,20.21,55409.0,18.3114,18.4571,18.284,18.4116,55409.0
2020-08-10 12:50:00,20.21,20.33,20.21,20.29,31091.0,18.4116,18.5209,18.4116,18.4844,31091.0
2020-08-10 13:00:00,20.29,20.34,20.27,20.31,21006.0,18.4844,18.53,18.4662,18.5027,21006.0
2020-08-10 13:10:00,20.3,20.32,20.26,20.28,18771.0,18.4936,18.5118,18.4571,18.4753,18771.0
2020-08-10 13:20:00,20.28,20.35,20.27,20.32,21937.0,18.4753,18.5391,18.4662,18.5118,21937.0
2020-08-10 13:30:00,20.32,20.4,20.32,20.34,28028.0,18.5118,18.5847,18.5118,18.53,28028.0
2020-08-10 13:40:00,20.35,20.35,20.23,20.28,22458.0,18.5391,18.5391,18.4298,18.4753,22458.0
2020-08-10 13:50:00,20.27,20.27,20.18,20.25,18990.0,18.4662,18.4662,18.3842,18.448,18990.0
2020-08-10 14:00:00,20.25,20.27,20.2,20.21,19304.0,18.448,18.4662,18.4025,18.4116,19304.0
2020-08-10 14:10:00,20.22,20.24,20.2,20.23,26233.0,18.4207,18.4389,18.4025,18.4298,26233.0
2020-08-10 14:20:00,20.24,20.27,20.18,20.19,19580.0,18.4389,18.4662,18.3842,18.3933,19580.0
2020-08-10 14:30:00,20.2,20.29,20.18,20.25,22579.0,18.4025,18.4844,18.3842,18.448,22579.0
2020-08-10 14:40:00,20.26,20.27,20.22,20.26,23205.0,18.4571,18.4662,18.4207,18.4571,23205.0
2020-08-10 14:50:00,20.26,20.33,20.24,20.25,39351.0,18.4571,18.5209,18.4389,18.448,39351.0
2020-08-10 15:00:00,20.26,20.28,20.22,20.27,26164.0,18.4571,18.4753,18.4207,18.4662,26164.0
2020-08-10 15:10:00,20.26,20.3,20.22,20.25,42060.0,18.4571,18.4936,18.4207,18.448,42060.0
2020-08-10 15:20:00,20.26,20.32,20.25,20.3,40191.0,18.4571,18.5118,18.448,18.4936,40191.0
2020-08-10 15:30:00,20.3,20.4,20.29,20.39,52094.0,18.4936,18.5847,18.4844,18.5755,52094.0
2020-08-10 15:40:00,20.4,20.46,20.36,20.37,117235.0,18.5847,18.6393,18.5482,18.5573,117235.0
2020-08-10 15:50:00,20.37,20.46,20.36,20.43,167919.0,18.5573,18.6393,18.5482,18.612,167919.0
2020-08-11 09:30:00,21.0,21.09,20.88,20.97,68069.0,19.1313,19.2133,19.0219,19.1039,68069.0
2020-08-11 09:40:00,21.01,21.09,20.79,20.79,17692.0,19.1404,19.2133,18.94,18.94,17692.0
2020-08-11 09:50:00,20.79,20.84,20.61,20.62,53912.0,18.94,18.9855,18.776,18.7851,53912.0
2020-08-11 10:00:00,20.6,20.64,20.45,20.46,29758.0,18.7669,18.8033,18.6302,18.6393,29758.0
2020-08-11 10:10:00,20.46,20.49,20.32,20.39,40242.0,18.6393,18.6666,18.5118,18.5755,40242.0
2020-08-11 10:20:00,20.38,20.5,20.3,20.46,64612.0,18.5664,18.6758,18.4936,18.6393,64612.0
2020-08-11 10:30:00,20.45,20.52,20.39,20.42,87810.0,18.6302,18.694,18.5755,18.6029,87810.0
2020-08-11 10:40:00,20.41,20.43,20.24,20.24,59945.0,18.5938,18.612,18.4389,18.4389,59945.0
2020-08-11 10:50:00,20.24,20.31,20.18,20.25,100335.0,18.4389,18.5027,18.3842,18.448,100335.0
2020-08-11 11:00:00,20.25,20.39,20.21,20.39,79204.0,18.448,18.5755,18.4116,18.5755,79204.0
2020-08-11 11:10:00,20.35,20.41,20.27,20.29,43116.0,18.5391,18.5938,18.4662,18.4844,43116.0
2020-08-11 11:20:00,20.28,20.28,20.14,20.17,51539.0,18.4753,18.4753,18.3478,18.3751,51539.0
2020-08-11 11:30:00,20.17,20.22,20.11,20.13,102599.0,18.3751,18.4207,18.3205,18.3387,102599.0
2020-08-11 11:40:00,20.14,20.17,20.09,20.13,51818.0,18.3478,18.3751,18.3022,18.3387,51818.0
2020-08-11 11:50:00,20.12,20.18,20.09,20.18,34302.0,18.3296,18.3842,18.3022,18.3842,34302.0
2020-08-11 12:00:00,20.17,20.17,20.08,20.09,52918.0,18.3751,18.3751,18.2931,18.3022,52918.0
2020-08-11 12:10:00,20.1,20.27,20.07,20.21,91366.0,18.3114,18.4662,18.284,18.4116,91366.0
2020-08-11 12:20:00,20.21,20.24,20.08,20.12,30380.0,18.4116,18.4389,18.2931,18.3296,30380.0
2020-08-11 12:30:00,20.1,20.1,20.01,20.05,28646.0,18.3114,18.3114,18.2294,18.2658,28646.0
2020-08-11 12:40:00,20.05,20.1,20.02,20.05,70327.0,18.2658,18.3114,18.2385,18.2658,70327.0
2020-08-11 12:50:00,20.06,20.06,19.88,19.91,36877.0,18.2749,18.2749,18.1109,18.1383,36877.0
2020-08-11 13:00:00,19.89,19.9,19.73,19.75,29453.0,18.12,18.1292,17.9743,17.9925,29453.0
2020-08-11 13:10:00,19.74,19.83,19.71,19.81,33736.0,17.9834,18.0654,17.9561,18.0472,33736.0
2020-08-11 13:20:00,19.81,20.06,19.81,20.03,36226.0,18.0472,18.2749,18.0472,18.2476,36226.0
2020-08-11 13:30:00,20.02,20.03,19.85,19.89,31050.0,18.2385,18.2476,18.0836,18.12,31050.0
2020-08-11 13:40:00,19.89,19.93,19.88,19.91,22383.0,18.12,18.1565,18.1109,18.1383,22383.0
2020-08-11 13:50:00,19.92,20.02,19.89,20.0,30554.0,18.1474,18.2385,18.12,18.2203,30554.0
2020-08-11 14:00:00,20.01,20.03,19.96,19.98,31280.0,18.2294,18.2476,18.1838,18.202,31280.0
2020-08-11 14:10:00,19.98,20.1,19.98,20.02,51778.0,18.202,18.3114,18.202,18.2385,51778.0
2020-08-11 14:20:00,20.02,20.1,19.98,20.08,56023.0,18.2385,18.3114,18.202,18.2931,56023.0
2020-08-11 14:30:00,20.07,20.1,19.95,19.98,23802.0,18.284,18.3114,18.1747,18.202,23802.0
2020-08-11 14:40:00,19.98,19.99,19.93,19.94,35417.0,18.202,18.2111,18.1565,18.1656,35417.0
2020-08-11 14:50:00,19.94,19.98,19.91,19.97,20411.0,18.1656,18.202,18.1383,18.1929,20411.0
2020-08-11 15:00:00,19.96,19.96,19.86,19.86,37269.0,18.1838,18.1838,18.0927,18.0927,37269.0
2020-08-11 15:10:00,19.86,19.92,19.75,19.76,110631.0,18.0927,18.1474,17.9925,18.0016,110631.0
2020-08-11 15:20:00,19.76,19.83,19.65,19.83,314391.0,18.0016,18.0654,17.9014,18.0654,314391.0
2020-08-11 15:30:00,19.83,19.86,19.75,19.78,89059.0,18.0654,18.0927,17.9925,18.0198,89059.0
2020-08-11 15:40:00,19.79,19.81,19.67,19.73,112308.0,18.0289,18.0472,17.9196,17.9743,112308.0
2020-08-11 15:50:00,19.73,19.74,19.54,19.63,342504.0,17.9743,17.9834,17.8012,17.8832,342504.0
2020-08-12 09:30:00,19.99,20.44,19.93,20.34,60251.0,18.2111,18.6211,18.1565,18.53,60251.0
2020-08-12 09:40:00,20.34,20.37,20.25,20.28,26484.0,18.53,18.5573,18.448,18.4753,26484.0
2020-08-12 09:50:00,20.28,20.32,20.09,20.18,35342.0,18.4753,18.5118,18.3022,18.3842,35342.0
2020-08-12 10:00:00,20.17,20.17,19.98,19.99,25881.0,18.3751,18.3751,18.202,18.2111,25881.0
2020-08-12 10:10:00,19.99,20.07,19.95,20.03,31355.0,18.2111,18.284,18.1747,18.2476,31355.0
2020-08-12 10:20:00,20.01,20.11,20.0,20.02,22642.0,18.2294,18.3205,18.2203,18.2385,22642.0
2020-08-12 10:30:00,20.1,20.11,20.0,20.03,36345.0,18.3114,18.3205,18.2203,18.2476,36345.0
2020-08-12 10:40:00,20.04,20.13,20.01,20.05,34811.0,18.2567,18.3387,18.2294,18.2658,34811.0
2020-08-12 10:50:00,20.05,20.11,20.02,20.09,21245.0,18.2658,18.3205,18.2385,18.3022,21245.0
2020-08-12 11:00:00,20.08,20.22,20.06,20.22,100617.0,18.2931,18.4207,18.2749,18.4207,100617.0
2020-08-12 11:10:00,20.21,20.21,20.05,20.07,30699.0,18.4116,18.4116,18.2658,18.284,30699.0
2020-08-12 11:20:00,20.07,20.09,20.01,20.05,33041.0,18.284,18.3022,18.2294,18.2658,33041.0
2020-08-12 11:30:00,20.06,20.08,19.97,19.97,37521.0,18.2749,18.2931,18.1929,18.1929,37521.0
2020-08-12 11:40:00,19.96,19.96,19.88,19.89,32288.0,18.1838,18.1838,18.1109,18.12,32288.0
2020-08-12 11:50:00,19.88,19.89,19.72,19.73,25154.0,18.1109,18.12,17.9652,17.9743,25154.0
2020-08-12 12:00:00,19.72,19.83,19.72,19.79,23070.0,17.9652,18.0654,17.9652,18.0289,23070.0
2020-08-12 12:10:00,19.78,19.84,19.76,19.8,32035.0,18.0198,18.0745,18.0016,18.038,32035.0
2020-08-12 12:20:00,19.8,19.86,19.76,19.85,16831.0,18.038,18.0927,18.0016,18.0836,16831.0
2020-08-12 12:30:00,19.85,19.85,19.8,19.8,25540.0,18.0836,18.0836,18.038,18.038,25540.0
2020-08-12 12:40:00,19.81,19.85,19.75,19.77,36234.0,18.0472,18.0836,17.9925,18.0107,36234.0
2020-08-12 12:50:00,19.75,19.75,19.66,19.68,28679.0,17.9925,17.9925,17.9105,17.9287,28679.0
2020-08-12 13:00:00,19.67,19.71,19.62,19.63,25836.0,17.9196,17.9561,17.8741,17.8832,25836.0
2020-08-12 13:10:00,19.62,19.68,19.62,19.68,27463.0,17.8741,17.9287,17.8741,17.9287,27463.0
2020-08-12 13:20:00,19.68,19.71,19.64,19.7,35290.0,17.9287,17.9561,17.8923,17.9469,35290.0
2020-08-12 13:30:00,19.7,19.82,19.7,19.82,27145.0,17.9469,18.0563,17.9469,18.0563,27145.0
2020-08-12 13:40:00,19.83,19.84,19.79,19.82,22774.0,18.0654,18.0745,18.0289,18.0563,22774.0
2020-08-12 13:50:00,19.82,19.89,19.8,19.89,30110.0,18.0563,18.12,18.038,18.12,30110.0
2020-08-12 14:00:00,19.88,19.89,19.82,19.89,30260.0,18.1109,18.12,18.0563,18.12,30260.0
2020-08-12 14:10:00,19.89,19.92,19.85,19.91,33987.0,18.12,18.1474,18.0836,18.1383,33987.0
2020-08-12 14:20:00,19.91,19.99,19.9,19.96,49468.0,18.1383,18.2111,18.1292,18.1838,49468.0
2020-08-12 14:30:00,19.96,20.0,19.9,19.91,52154.0,18.1838,18.2203,18.1292,18.1383,52154.0
2020-08-12 14:40:00,19.91,19.94,19.9,19.94,25136.0,18.1383,18.1656,18.1292,18.1656,25136.0
2020-08-12 14:50:00,19.94,19.97,19.9,19.93,31996.0,18.1656,18.1929,18.1292,18.1565,31996.0
2020-08-12 15:00:00,19.93,19.96,19.91,19.94,22744.0,18.1565,18.1838,18.1383,18.1656,22744.0
2020-08-12 15:10:00,19.94,19.96,19.9,19.9,39859.0,18.1656,18.1838,18.1292,18.1292,39859.0
2020-08-12 15:20:00,19.91,19.94,19.89,19.92,67649.0,18.1383,18.1656,18.12,18.1474,67649.0
2020-08-12 15:30:00,19.93,19.94,19.84,19.92,57696.0,18.1565,18.1656,18.0745,18.1474,57696.0
2020-08-12 15:40:00,19.91,19.99,19.9,19.98,61344.0,18.1383,18.2111,18.1292,18.202,61344.0
2020-08-12 15:50:00,19.98,20.04,19.95,20.03,296584.0,18.202,18.2567,18.1747,18.2476,296584.0
2020-08-13 09:30:00,19.89,19.99,19.59,19.86,49167.0,18.12,18.2111,17.8467,18.0927,49167.0
2020-08-13 09:40:00,19.89,20.0,19.67,19.78,31154.0,18.12,18.2203,17.9196,18.0198,31154.0
2020-08-13 09:50:00,19.84,19.92,19.83,19.86,21080.0,18.0745,18.1474,18.0654,18.0927,21080.0
2020-08-13 10:00:00,19.84,19.93,19.81,19.84,14803.0,18.0745,18.1565,18.0472,18.0745,14803.0
2020-08-13 10:10:00,19.82,19.92,19.81,19.89,25571.0,18.0563,18.1474,18.0472,18.12,25571.0
2020-08-13 10:20:00,19.89,19.89,19.7,19.71,32947.0,18.12,18.12,17.9469,17.9561,32947.0
2020-08-13 10:30:00,19.71,19.75,19.64,19.7,44185.0,17.9561,17.9925,17.8923,17.9469,44185.0
2020-08-13 10:40:00,19.69,19.69,19.51,19.51,42365.0,17.9378,17.9378,17.7739,17.7739,42365.0
2020-08-13 10:50:00,19.51,19.53,19.41,19.44,40898.0,17.7739,17.7921,17.6828,17.7101,40898.0
2020-08-13 11:00:00,19.43,19.5,19.42,19.47,43851.0,17.701,17.7647,17.6919,17.7374,43851.0
2020-08-13 11:10:00,19.48,19.56,19.42,19.55,40372.0,17.7465,17.8194,17.6919,17.8103,40372.0
2020-08-13 11:20:00,19.55,19.55,19.46,19.52,34094.0,17.8103,17.8103,17.7283,17.783,34094.0
2020-08-13 11:30:00,19.52,19.55,19.43,19.55,29542.0,17.783,17.8103,17.701,17.8103,29542.0
2020-08-13 11:40:00,19.55,19.58,19.42,19.44,30784.0,17.8103,17.8376,17.6919,17.7101,30784.0
2020-08-13 11:50:00,19.44,19.45,19.32,19.32,30355.0,17.7101,17.7192,17.6008,17.6008,30355.0
2020-08-13 12:00:00,19.33,19.35,19.28,19.32,28319.0,17.6099,17.6281,17.5643,17.6008,28319.0
2020-08-13 12:10:00,19.3,19.4,19.27,19.39,28153.0,17.5825,17.6736,17.5552,17.6645,28153.0
2020-08-13 12:20:00,19.38,19.39,19.34,19.38,20725.0,17.6554,17.6645,17.619,17.6554,20725.0
2020-08-13 12:30:00,19.38,19.38,19.29,19.32,18765.0,17.6554,17.6554,17.5734,17.6008,18765.0
2020-08-13 12:40:00,19.31,19.31,19.21,19.3,38340.0,17.5917,17.5917,17.5006,17.5825,38340.0
2020-08-13 12:50:00,19.3,19.32,19.22,19.23,22600.0,17.5825,17.6008,17.5097,17.5188,22600.0
2020-08-13 13:00:00,19.23,19.27,19.18,19.19,24634.0,17.5188,17.5552,17.4732,17.4823,24634.0
2020-08-13 13:10:00,19.19,19.19,19.15,19.15,16796.0,17.4823,17.4823,17.4459,17.4459,16796.0
2020-08-13 13:20:00,19.14,19.17,19.11,19.16,37161.0,17.4368,17.4641,17.4095,17.455,37161.0
2020-08-13 13:30:00,19.15,19.16,19.05,19.09,47748.0,17.4459,17.455,17.3548,17.3912,47748.0
2020-08-13 13:40:00,19.08,19.08,18.97,19.02,23479.0,17.3821,17.3821,17.2819,17.3275,23479.0
2020-08-13 13:50:00,19.01,19.05,18.98,19.03,36090.0,17.3183,17.3548,17.291,17.3366,36090.0
2020-08-13 14:00:00,19.03,19.12,19.0,19.09,46328.0,17.3366,17.4186,17.3092,17.3912,46328.0
2020-08-13 14:10:00,19.09,19.13,19.04,19.11,24833.0,17.3912,17.4277,17.3457,17.4095,24833.0
2020-08-13 14:20:00,19.11,19.17,19.1,19.13,36441.0,17.4095,17.4641,17.4003,17.4277,36441.0
2020-08-13 14:30:00,19.14,19.17,19.07,19.11,34166.0,17.4368,17.4641,17.373,17.4095,34166.0
2020-08-13 14:40:00,19.12,19.18,19.11,19.14,13998.0,17.4186,17.4732,17.4095,17.4368,13998.0
2020-08-13 14:50:00,19.14,19.14,19.0,19.0,26334.0,17.4368,17.4368,17.3092,17.3092,26334.0
2020-08-13 15:00:00,19.0,19.04,18.98,19.01,21092.0,17.3092,17.3457,17.291,17.3183,21092.0
2020-08-13 15:10:00,19.01,19.08,18.98,19.07,19744.0,17.3183,17.3821,17.291,17.373,19744.0
2020-08-13 15:20:00,19.08,19.13,19.07,19.13,33936.0,17.3821,17.4277,17.373,17.4277,33936.0
2020-08-13 15:30:00,19.13,19.24,19.12,19.15,63838.0,17.4277,17.5279,17.4186,17.4459,63838.0
2020-08-13 15:40:00,19.14,19.22,19.14,19.21,56338.0,17.4368,17.5097,17.4368,17.5006,56338.0
2020-08-13 15:50:00,19.24,19.26,19.2,19.22,126420.0,17.5279,17.5461,17.4914,17.5097,126420.0
2020-08-14 09:30:00,19.25,19.42,19.07,19.4,92280.0,17.537,17.6919,17.373,17.6736,92280.0
2020-08-14 09:40:00,19.38,19.64,19.38,19.53,42424.0,17.6554,17.8923,17.6554,17.7921,42424.0
2020-08-14 09:50:00,19.55,19.55,19.31,19.37,28909.0,17.8103,17.8103,17.5917,17.6463,28909.0
2020-08-14 10:00:00,19.43,19.57,19.29,19.55,26097.0,17.701,17.8285,17.5734,17.8103,26097.0
2020-08-14 10:10:00,19.57,19.67,19.49,19.59,29250.0,17.8285,17.9196,17.7556,17.8467,29250.0
2020-08-14 10:20:00,19.6,19.69,19.58,19.65,55118.0,17.8558,17.9378,17.8376,17.9014,55118.0
2020-08-14 10:30:00,19.67,19.72,19.59,19.71,37646.0,17.9196,17.9652,17.8467,17.9561,37646.0
2020-08-14 10:40:00,19.71,19.81,19.68,19.76,41189.0,17.9561,18.0472,17.9287,18.0016,41189.0
2020-08-14 10:50:00,19.77,19.79,19.69,19.7,32182.0,18.0107,18.0289,17.9378,17.9469,32182.0
2020-08-14 11:00:00,19.7,19.71,19.63,19.68,17995.0,17.9469,17.9561,17.8832,17.9287,17995.0
2020-08-14 11:10:00,19.68,19.73,19.6,19.65,26197.0,17.9287,17.9743,17.8558,17.9014,26197.0
2020-08-14 11:20:00,19.65,19.72,19.6,19.66,92260.0,17.9014,17.9652,17.8558,17.9105,92260.0
2020-08-14 11:30:00,19.66,19.68,19.57,19.68,81509.0,17.9105,17.9287,17.8285,17.9287,81509.0
2020-08-14 11:40:00,19.68,19.81,19.66,19.8,77059.0,17.9287,18.0472,17.9105,18.038,77059.0
2020-08-14 11:50:00,19.79,19.85,19.75,19.78,34259.0,18.0289,18.0836,17.9925,18.0198,34259.0
2020-08-14 12:00:00,19.79,19.81,19.74,19.76,28477.0,18.0289,18.0472,17.9834,18.0016,28477.0
2020-08-14 12:10:00,19.76,19.84,19.75,19.77,24161.0,18.0016,18.0745,17.9925,18.0107,24161.0
2020-08-14 12:20:00,19.78,19.79,19.72,19.78,22319.0,18.0198,18.0289,17.9652,18.0198,22319.0
2020-08-14 12:30:00,19.78,19.82,19.74,19.77,30183.0,18.0198,18.0563,17.9834,18.0107,30183.0
2020-08-14 12:40:00,19.76,19.76,19.67,19.7,24475.0,18.0016,18.0016,17.9196,17.9469,24475.0
2020-08-14 12:50:00,19.7,19.75,19.7,19.73,25876.0,17.9469,17.9925,17.9469,17.9743,25876.0
2020-08-14 13:00:00,19.73,19.77,19.72,19.74,27316.0,17.9743,18.0107,17.9652,17.9834,27316.0
2020-08-14 13:10:00,19.73,19.75,19.7,19.73,27134.0,17.9743,17.9925,17.9469,17.9743,27134.0
2020-08-14 13:20:00,19.73,19.76,19.71,19.76,27868.0,17.9743,18.0016,17.9561,18.0016,27868.0
2020-08-14 13:30:00,19.77,19.82,19.74,19.8,33680.0,18.0107,18.0563,17.9834,18.038,33680.0
2020-08-14 13:40:00,19.81,19.88,19.81,19.84,23262.0,18.0472,18.1109,18.0472,18.0745,23262.0
2020-08-14 13:50:00,19.85,19.87,19.81,19.87,31589.0,18.0836,18.1018,18.0472,18.1018,31589.0
2020-08-14 14:00:00,19.86,19.91,19.83,19.89,38576.0,18.0927,18.1383,18.0654,18.12,38576.0
2020-08-14 14:10:00,19.89,19.9,19.83,19.87,27637.0,18.12,18.1292,18.0654,18.1018,27637.0
2020-08-14 14:20:00,19.87,19.89,19.84,19.87,24480.0,18.1018,18.12,18.0745,18.1018,24480.0
2020-08-14 14:30:00,19.87,19.9,19.83,19.85,28941.0,18.1018,18.1292,18.0654,18.0836,28941.0
2020-08-14 14:40:00,19.85,19.86,19.81,19.84,26853.0,18.0836,18.0927,18.0472,18.0745,26853.0
2020-08-14 14:50:00,19.83,19.88,19.83,19.87,35595.0,18.0654,18.1109,18.0654,18.1018,35595.0
2020-08-14 15:00:00,19.87,19.88,19.83,19.87,31038.0,18.1018,18.1109,18.0654,18.1018,31038.0
2020-08-14 15:10:00,19.88,19.89,19.76,19.77,41720.0,18.1109,18.12,18.0016,18.0107,41720.0
2020-08-14 15:20:00,19.77,19.82,19.76,19.81,51023.0,18.0107,18.0563,18.0016,18.0472,51023.0
2020-08-14 15:30:00,19.8,19.84,19.79,19.83,43146.0,18.038,18.0745,18.0289,18.0654,43146.0
2020-08-14 15:40:00,19.82,19.87,19.8,19.85,79304.0,18.0563,18.1018,18.038,18.0836,79304.0
2020-08-14 15:50:00,19.86,19.97,19.85,19.96,150424.0,18.0927,18.1929,18.0836,18.1838,150424.0
2020-08-17 09:30:00,19.98,20.13,19.88,20.04,96179.0,18.202,18.3387,18.1109,18.2567,96179.0
2020-08-17 09:40:00,20.04,20.2,19.97,20.18,46132.0,18.2567,18.4025,18.1929,18.3842,46132.0
2020-08-17 09:50:00,20.16,20.18,20.0,20.02,60189.0,18.366,18.3842,18.2203,18.2385,60189.0
2020-08-17 10:00:00,20.02,20.1,19.93,19.94,128510.0,18.2385,18.3114,18.1565,18.1656,128510.0
2020-08-17 10:10:00,19.94,20.06,19.93,20.05,93697.0,18.1656,18.2749,18.1565,18.2658,93697.0
2020-08-17 10:20:00,20.06,20.17,20.03,20.15,42804.0,18.2749,18.3751,18.2476,18.3569,42804.0
2020-08-17 10:30:00,20.15,20.19,20.11,20.12,47504.0,18.3569,18.3933,18.3205,18.3296,47504.0
2020-08-17 10:40:00,20.12,20.12,19.99,20.02,79470.0,18.3296,18.3296,18.2111,18.2385,79470.0
2020-08-17 10:50:00,20.01,20.04,19.98,20.0,61148.0,18.2294,18.2567,18.202,18.2203,61148.0
2020-08-17 11:00:00,20.0,20.02,19.85,19.88,45044.0,18.2203,18.2385,18.0836,18.1109,45044.0
2020-08-17 11:10:00,19.88,19.88,19.83,19.86,34239.0,18.1109,18.1109,18.0654,18.0927,34239.0
2020-08-17 11:20:00,19.86,19.86,19.77,19.79,112736.0,18.0927,18.0927,18.0107,18.0289,112736.0
2020-08-17 11:30:00,19.79,19.84,19.76,19.8,67835.0,18.0289,18.0745,18.0016,18.038,67835.0
2020-08-17 11:40:00,19.8,19.82,19.77,19.8,53130.0,18.038,18.0563,18.0107,18.038,53130.0
2020-08-17 11:50:00,19.8,19.81,19.79,19.8,19039.0,18.038,18.0472,18.0289,18.038,19039.0
2020-08-17 12:00:00,19.8,19.86,19.79,19.86,63543.0,18.038,18.0927,18.0289,18.0927,63543.0
2020-08-17 12:10:00,19.86,19.88,19.8,19.8,20276.0,18.0927,18.1109,18.038,18.038,20276.0
2020-08-17 12:20:00,19.8,19.81,19.79,19.8,21572.0,18.038,18.0472,18.0289,18.038,21572.0
2020-08-17 12:30:00,19.81,19.82,19.79,19.8,35830.0,18.0472,18.0563,18.0289,18.038,35830.0
2020-08-17 12:40:00,19.8,19.8,19.78,19.79,52532.0,18.038,18.038,18.0198,18.0289,52532.0
2020-08-17 12:50:00,19.78,19.79,19.65,19.67,30080.0,18.0198,18.0289,17.9014,17.9196,30080.0
2020-08-17 13:00:00,19.67,19.67,19.62,19.63,33201.0,17.9196,17.9196,17.8741,17.8832,33201.0
2020-08-17 13:10:00,19.62,19.62,19.53,19.58,51523.0,17.8741,17.8741,17.7921,17.8376,51523.0
2020-08-17 13:20:00,19.58,19.59,19.53,19.54,29181.0,17.8376,17.8467,17.7921,17.8012,29181.0
2020-08-17 13:30:00,19.54,19.6,19.41,19.42,66652.0,17.8012,17.8558,17.6828,17.6919,66652.0
2020-08-17 13:40:00,19.41,19.41,19.32,19.36,79936.0,17.6828,17.6828,17.6008,17.6372,79936.0
2020-08-17 13:50:00,19.36,19.41,19.27,19.39,47443.0,17.6372,17.6828,17.5552,17.6645,47443.0
2020-08-17 14:00:00,19.4,19.57,19.39,19.57,61738.0,17.6736,17.8285,17.6645,17.8285,61738.0
2020-08-17 14:10:00,19.57,19.57,19.52,19.55,41666.0,17.8285,17.8285,17.783,17.8103,41666.0
2020-08-17 14:20:00,19.55,19.64,19.55,19.63,43340.0,17.8103,17.8923,17.8103,17.8832,43340.0
2020-08-17 14:30:00,19.64,19.76,19.61,19.75,61681.0,17.8923,18.0016,17.865,17.9925,61681.0
2020-08-17 14:40:00,19.75,19.75,19.66,19.67,40320.0,17.9925,17.9925,17.9105,17.9196,40320.0
2020-08-17 14:50:00,19.67,19.67,19.59,19.64,37583.0,17.9196,17.9196,17.8467,17.8923,37583.0
2020-08-17 15:00:00,19.64,19.68,19.61,19.63,27663.0,17.8923,17.9287,17.865,17.8832,27663.0
2020-08-17 15:10:00,19.62,19.71,19.57,19.7,51252.0,17.8741,17.9561,17.8285,17.9469,51252.0
2020-08-17 15:20:00,19.7,19.71,19.64,19.66,54582.0,17.9469,17.9561,17.8923,17.9105,54582.0
2020-08-17 15:30:00,19.65,19.68,19.61,19.61,55070.0,17.9014,17.9287,17.865,17.865,55070.0
2020-08-17 15:40:00,19.62,19.67,19.59,19.65,76737.0,17.8741,17.9196,17.8467,17.9014,76737.0
2020-08-17 15:50:00,19.66,19.67,19.56,19.6,150335.0,17.9105,17.9196,17.8194,17.8558,150335.0
2020-08-18 09:30:00,19.39,19.41,19.24,19.26,42411.0,17.6645,17.6828,17.5279,17.5461,42411.0
2020-08-18 09:40:00,19.24,19.33,19.1,19.32,43314.0,17.5279,17.6099,17.4003,17.6008,43314.0
2020-08-18 09:50:00,19.3,19.3,19.18,19.24,39414.0,17.5825,17.5825,17.4732,17.5279,39414.0
2020-08-18 10:00:00,19.25,19.38,19.21,19.24,34472.0,17.537,17.6554,17.5006,17.5279,34472.0
2020-08-18 10:10:00,19.24,19.25,19.09,19.15,85443.0,17.5279,17.537,17.3912,17.4459,85443.0
2020-08-18 10:20:00,19.14,19.17,19.01,19.03,40174.0,17.4368,17.4641,17.3183,17.3366,40174.0
2020-08-18 10:30:00,19.03,19.15,18.96,19.12,40977.0,17.3366,17.4459,17.2728,17.4186,40977.0
2020-08-18 10:40:00,19.12,19.16,19.01,19.11,36039.0,17.4186,17.455,17.3183,17.4095,36039.0
2020-08-18 10:50:00,19.11,19.11,19.03,19.05,28620.0,17.4095,17.4095,17.3366,17.3548,28620.0
2020-08-18 11:00:00,19.05,19.17,19.04,19.12,22294.0,17.3548,17.4641,17.3457,17.4186,22294.0
2020-08-18 11:10:00,19.12,19.12,18.96,19.03,54502.0,17.4186,17.4186,17.2728,17.3366,54502.0
2020-08-18 11:20:00,19.03,19.06,18.96,19.02,43690.0,17.3366,17.3639,17.2728,17.3275,43690.0
2020-08-18 11:30:00,19.02,19.09,19.01,19.03,42502.0,17.3275,17.3912,17.3183,17.3366,42502.0
2020-08-18 11:40:00,19.03,19.05,18.96,19.01,48539.0,17.3366,17.3548,17.2728,17.3183,48539.0
2020-08-18 11:50:00,19.0,19.0,18.88,18.89,63518.0,17.3092,17.3092,17.1999,17.209,63518.0
2020-08-18 12:00:00,18.89,18.9,18.76,18.8,91442.0,17.209,17.2181,17.0906,17.127,91442.0
2020-08-18 12:10:00,18.8,18.82,18.75,18.8,66609.0,17.127,17.1453,17.0815,17.127,66609.0
2020-08-18 12:20:00,18.81,18.87,18.79,18.87,15681.0,17.1361,17.1908,17.1179,17.1908,15681.0
2020-08-18 12:30:00,18.87,18.88,18.75,18.81,44484.0,17.1908,17.1999,17.0815,17.1361,44484.0
2020-08-18 12:40:00,18.81,18.84,18.8,18.82,17534.0,17.1361,17.1635,17.127,17.1453,17534.0
2020-08-18 12:50:00,18.81,18.83,18.76,18.77,32983.0,17.1361,17.1544,17.0906,17.0997,32983.0
2020-08-18 13:00:00,18.77,18.82,18.72,18.8,80016.0,17.0997,17.1453,17.0542,17.127,80016.0
2020-08-18 13:10:00,18.79,18.81,18.74,18.76,26327.0,17.1179,17.1361,17.0724,17.0906,26327.0
2020-08-18 13:20:00,18.77,18.8,18.74,18.8,38240.0,17.0997,17.127,17.0724,17.127,38240.0
2020-08-18 13:30:00,18.8,18.8,18.75,18.79,57088.0,17.127,17.127,17.0815,17.1179,57088.0
2020-08-18 13:40:00,18.8,18.84,18.75,18.79,42841.0,17.127,17.1635,17.0815,17.1179,42841.0
2020-08-18 13:50:00,18.79,18.79,18.7,18.7,127696.0,17.1179,17.1179,17.0359,17.0359,127696.0
2020-08-18 14:00:00,18.7,18.71,18.6,18.7,45721.0,17.0359,17.045,16.9448,17.0359,45721.0
2020-08-18 14:10:00,18.7,18.7,18.64,18.66,38773.0,17.0359,17.0359,16.9813,16.9995,38773.0
2020-08-18 14:20:00,18.67,18.74,18.67,18.72,22679.0,17.0086,17.0724,17.0086,17.0542,22679.0
2020-08-18 14:30:00,18.72,18.73,18.63,18.66,47960.0,17.0542,17.0633,16.9722,16.9995,47960.0
2020-08-18 14:40:00,18.66,18.67,18.57,18.59,24830.0,16.9995,17.0086,16.9175,16.9357,24830.0
2020-08-18 14:50:00,18.58,18.6,18.47,18.52,80432.0,16.9266,16.9448,16.8264,16.872,80432.0
2020-08-18 15:00:00,18.51,18.53,18.45,18.45,51818.0,16.8628,16.8811,16.8082,16.8082,51818.0
2020-08-18 15:10:00,18.46,18.49,18.41,18.45,53024.0,16.8173,16.8446,16.7717,16.8082,53024.0
2020-08-18 15:20:00,18.44,18.48,18.33,18.35,54981.0,16.7991,16.8355,16.6989,16.7171,54981.0
2020-08-18 15:30:00,18.35,18.42,18.32,18.36,90701.0,16.7171,16.7809,16.6898,16.7262,90701.0
2020-08-18 15:40:00,18.37,18.37,18.31,18.33,87357.0,16.7353,16.7353,16.6806,16.6989,87357.0
2020-08-18 15:50:00,18.32,18.52,18.31,18.46,282774.0,16.6898,16.872,16.6806,16.8173,282774.0
2020-08-19 09:30:00,18.61,18.79,18.45,18.75,58544.0,16.9539,17.1179,16.8082,17.0815,58544.0
2020-08-19 09:40:00,18.76,18.95,18.68,18.93,190693.0,17.0906,17.2637,17.0177,17.2455,190693.0
2020-08-19 09:50:00,18.94,19.11,18.93,19.05,54826.0,17.2546,17.4095,17.2455,17.3548,54826.0
2020-08-19 10:00:00,19.04,19.12,18.88,18.91,72563.0,17.3457,17.4186,17.1999,17.2272,72563.0
2020-08-19 10:10:00,18.91,18.94,18.65,18.65,30094.0,17.2272,17.2546,16.9904,16.9904,30094.0
2020-08-19 10:20:00,18.66,18.75,18.56,18.72,79794.0,16.9995,17.0815,16.9084,17.0542,79794.0
2020-08-19 10:30:00,18.73,18.8,18.68,18.68,33456.0,17.0633,17.127,17.0177,17.0177,33456.0
2020-08-19 10:40:00,18.68,18.74,18.59,18.6,21302.0,17.0177,17.0724,16.9357,16.9448,21302.0
2020-08-19 10:50:00,18.6,18.69,18.58,18.66,35155.0,16.9448,17.0268,16.9266,16.9995,35155.0
2020-08-19 11:00:00,18.66,18.69,18.6,18.63,31448.0,16.9995,17.0268,16.9448,16.9722,31448.0
2020-08-19 11:10:00,18.63,18.73,18.63,18.69,20349.0,16.9722,17.0633,16.9722,17.0268,20349.0
2020-08-19 11:20:00,18.69,18.76,18.63,18.75,25129.0,17.0268,17.0906,16.9722,17.0815,25129.0
2020-08-19 11:30:00,18.75,18.8,18.74,18.74,16779.0,17.0815,17.127,17.0724,17.0724,16779.0
2020-08-19 11:40:00,18.74,18.8,18.72,18.75,18908.0,17.0724,17.127,17.0542,17.0815,18908.0
2020-08-19 11:50:00,18.75,18.84,18.74,18.79,24526.0,17.0815,17.1635,17.0724,17.1179,24526.0
2020-08-19 12:00:00,18.8,18.84,18.76,18.82,28119.0,17.127,17.1635,17.0906,17.1453,28119.0
2020-08-19 12:10:00,18.82,18.83,18.69,18.73,28317.0,17.1453,17.1544,17.0268,17.0633,28317.0
2020-08-19 12:20:00,18.73,18.77,18.72,18.77,22203.0,17.0633,17.0997,17.0542,17.0997,22203.0
2020-08-19 12:30:00,18.77,18.85,18.77,18.8,26134.0,17.0997,17.1726,17.0997,17.127,26134.0
2020-08-19 12:40:00,18.8,18.85,18.78,18.84,51311.0,17.127,17.1726,17.1088,17.1635,51311.0
2020-08-19 12:50:00,18.83,18.83,18.7,18.71,20241.0,17.1544,17.1544,17.0359,17.045,20241.0
2020-08-19 13:00:00,18.71,18.81,18.7,18.8,14818.0,17.045,17.1361,17.0359,17.127,14818.0
2020-08-19 13:10:00,18.8,18.84,18.8,18.84,15807.0,17.127,17.1635,17.127,17.1635,15807.0
2020-08-19 13:20:00,18.84,18.91,18.81,18.89,32160.0,17.1635,17.2272,17.1361,17.209,32160.0
2020-08-19 13:30:00,18.88,18.91,18.83,18.85,27157.0,17.1999,17.2272,17.1544,17.1726,27157.0
2020-08-19 13:40:00,18.84,18.86,18.76,18.78,30144.0,17.1635,17.1817,17.0906,17.1088,30144.0
2020-08-19 13:50:00,18.78,18.8,18.76,18.77,14325.0,17.1088,17.127,17.0906,17.0997,14325.0
2020-08-19 14:00:00,18.77,18.87,18.77,18.87,20562.0,17.0997,17.1908,17.0997,17.1908,20562.0
2020-08-19 14:10:00,18.87,18.88,18.69,18.71,46283.0,17.1908,17.1999,17.0268,17.045,46283.0
2020-08-19 14:20:00,18.72,18.79,18.71,18.74,28657.0,17.0542,17.1179,17.045,17.0724,28657.0
2020-08-19 14:30:00,18.76,18.77,18.67,18.72,21370.0,17.0906,17.0997,17.0086,17.0542,21370.0
2020-08-19 14:40:00,18.72,18.73,18.65,18.69,19807.0,17.0542,17.0633,16.9904,17.0268,19807.0
2020-08-19 14:50:00,18.69,18.73,18.64,18.64,36203.0,17.0268,17.0633,16.9813,16.9813,36203.0
2020-08-19 15:00:00,18.64,18.65,18.55,18.55,24398.0,16.9813,16.9904,16.8993,16.8993,24398.0
2020-08-19 15:10:00,18.55,18.56,18.49,18.5,36588.0,16.8993,16.9084,16.8446,16.8537,36588.0
2020-08-19 15:20:00,18.5,18.51,18.42,18.46,65488.0,16.8537,16.8628,16.7809,16.8173,65488.0
2020-08-19 15:30:00,18.47,18.56,18.44,18.45,87879.0,16.8264,16.9084,16.7991,16.8082,87879.0
2020-08-19 15:40:00,18.46,18.47,18.36,18.37,97248.0,16.8173,16.8264,16.7262,16.7353,97248.0
2020-08-19 15:50:00,18.36,18.39,18.35,18.36,207262.0,16.7262,16.7535,16.7171,16.7262,207262.0
2020-08-20 09:30:00,18.15,18.4,18.0,18.36,80191.0,16.5349,16.7626,16.3982,16.7262,80191.0
2020-08-20 09:40:00,18.35,18.38,18.17,18.23,85236.0,16.7171,16.7444,16.5531,16.6078,85236.0
2020-08-20 09:50:00,18.24,18.3,18.12,18.12,105204.0,16.6169,16.6715,16.5075,16.5075,105204.0
2020-08-20 10:00:00,18.14,18.34,18.12,18.34,70819.0,16.5258,16.708,16.5075,16.708,70819.0
2020-08-20 10:10:00,18.33,18.52,18.27,18.51,79234.0,16.6989,16.872,16.6442,16.8628,79234.0
2020-08-20 10:20:00,18.52,18.58,18.46,18.52,51198.0,16.872,16.9266,16.8173,16.872,51198.0
2020-08-20 10:30:00,18.53,18.53,18.39,18.41,35310.0,16.8811,16.8811,16.7535,16.7717,35310.0
2020-08-20 10:40:00,18.41,18.45,18.21,18.28,77893.0,16.7717,16.8082,16.5895,16.6533,77893.0
2020-08-20 10:50:00,18.29,18.36,18.17,18.23,40519.0,16.6624,16.7262,16.5531,16.6078,40519.0
2020-08-20 11:00:00,18.22,18.25,18.13,18.23,30216.0,16.5986,16.626,16.5167,16.6078,30216.0
2020-08-20 11:10:00,18.22,18.3,18.17,18.19,55724.0,16.5986,16.6715,16.5531,16.5713,55724.0
2020-08-20 11:20:00,18.19,18.24,18.14,18.2,35219.0,16.5713,16.6169,16.5258,16.5804,35219.0
2020-08-20 11:30:00,18.21,18.23,18.15,18.23,33719.0,16.5895,16.6078,16.5349,16.6078,33719.0
2020-08-20 11:40:00,18.23,18.27,18.19,18.25,20844.0,16.6078,16.6442,16.5713,16.626,20844.0
2020-08-20 11:50:00,18.25,18.39,18.23,18.3,41013.0,16.626,16.7535,16.6078,16.6715,41013.0
2020-08-20 12:00:00,18.29,18.37,18.27,18.37,25253.0,16.6624,16.7353,16.6442,16.7353,25253.0
2020-08-20 12:10:00,18.37,18.39,18.27,18.3,44580.0,16.7353,16.7535,16.6442,16.6715,44580.0
2020-08-20 12:20:00,18.29,18.3,18.21,18.28,20679.0,16.6624,16.6715,16.5895,16.6533,20679.0
2020-08-20 12:30:00,18.27,18.27,18.17,18.19,29058.0,16.6442,16.6442,16.5531,16.5713,29058.0
2020-08-20 12:40:00,18.19,18.23,18.15,18.23,36239.0,16.5713,16.6078,16.5349,16.6078,36239.0
2020-08-20 12:50:00,18.23,18.54,18.22,18.51,106591.0,16.6078,16.8902,16.5986,16.8628,106591.0
2020-08-20 13:00:00,18.51,18.57,18.49,18.51,27444.0,16.8628,16.9175,16.8446,16.8628,27444.0
2020-08-20 13:10:00,18.51,18.57,18.49,18.52,23765.0,16.8628,16.9175,16.8446,16.872,23765.0
2020-08-20 13:20:00,18.51,18.53,18.49,18.5,16177.0,16.8628,16.8811,16.8446,16.8537,16177.0
2020-08-20 13:30:00,18.51,18.53,18.48,18.49,19014.0,16.8628,16.8811,16.8355,16.8446,19014.0
2020-08-20 13:40:00,18.49,18.51,18.47,18.51,35003.0,16.8446,16.8628,16.8264,16.8628,35003.0
2020-08-20 13:50:00,18.5,18.52,18.48,18.5,38740.0,16.8537,16.872,16.8355,16.8537,38740.0
2020-08-20 14:00:00,18.5,18.62,18.49,18.6,77014.0,16.8537,16.9631,16.8446,16.9448,77014.0
2020-08-20 14:10:00,18.61,18.67,18.56,18.62,45099.0,16.9539,17.0086,16.9084,16.9631,45099.0
2020-08-20 14:20:00,18.62,18.63,18.55,18.58,42056.0,16.9631,16.9722,16.8993,16.9266,42056.0
2020-08-20 14:30:00,18.58,18.59,18.49,18.52,46531.0,16.9266,16.9357,16.8446,16.872,46531.0
2020-08-20 14:40:00,18.52,18.57,18.5,18.57,46648.0,16.872,16.9175,16.8537,16.9175,46648.0
2020-08-20 14:50:00,18.57,18.69,18.56,18.69,79514.0,16.9175,17.0268,16.9084,17.0268,79514.0
2020-08-20 15:00:00,18.7,18.75,18.66,18.71,59958.0,17.0359,17.0815,16.9995,17.045,59958.0
2020-08-20 15:10:00,18.72,18.79,18.65,18.74,105655.0,17.0542,17.1179,16.9904,17.0724,105655.0
2020-08-20 15:20:00,18.74,18.79,18.73,18.76,103121.0,17.0724,17.1179,17.0633,17.0906,103121.0
2020-08-20 15:30:00,18.75,18.8,18.59,18.61,127984.0,17.0815,17.127,16.9357,16.9539,127984.0
2020-08-20 15:40:00,18.62,18.63,18.57,18.58,85240.0,16.9631,16.9722,16.9175,16.9266,85240.0
2020-08-20 15:50:00,18.59,18.62,18.55,18.57,143955.0,16.9357,16.9631,16.8993,16.9175,143955.0
2020-08-21 09:30:00,18.61,18.61,18.15,18.25,72368.0,16.9539,16.9539,16.5349,16.626,72368.0
2020-08-21 09:40:00,18.24,18.37,18.21,18.36,41861.0,16.6169,16.7353,16.5895,16.7262,41861.0
2020-08-21 09:50:00,18.37,18.48,18.28,18.33,107838.0,16.7353,16.8355,16.6533,16.6989,107838.0
2020-08-21 10:00:00,18.36,18.36,18.19,18.25,60023.0,16.7262,16.7262,16.5713,16.626,60023.0
2020-08-21 10:10:00,18.26,18.31,18.25,18.26,21302.0,16.6351,16.6806,16.626,16.6351,21302.0
2020-08-21 10:20:00,18.25,18.35,18.2,18.35,32838.0,16.626,16.7171,16.5804,16.7171,32838.0
2020-08-21 10:30:00,18.35,18.53,18.34,18.51,31709.0,16.7171,16.8811,16.708,16.8628,31709.0
2020-08-21 10:40:00,18.52,18.55,18.44,18.45,18426.0,16.872,16.8993,16.7991,16.8082,18426.0
2020-08-21 10:50:00,18.45,18.54,18.45,18.52,15550.0,16.8082,16.8902,16.8082,16.872,15550.0
2020-08-21 11:00:00,18.52,18.53,18.41,18.45,244613.0,16.872,16.8811,16.7717,16.8082,244613.0
2020-08-21 11:10:00,18.45,18.47,18.32,18.33,41274.0,16.8082,16.8264,16.6898,16.6989,41274.0
2020-08-21 11:20:00,18.32,18.35,18.2,18.22,58244.0,16.6898,16.7171,16.5804,16.5986,58244.0
2020-08-21 11:30:00,18.21,18.23,18.18,18.19,40344.0,16.5895,16.6078,16.5622,16.5713,40344.0
2020-08-21 11:40:00,18.19,18.22,18.15,18.19,47929.0,16.5713,16.5986,16.5349,16.5713,47929.0
2020-08-21 11:50:00,18.2,18.23,18.04,18.09,50641.0,16.5804,16.6078,16.4347,16.4802,50641.0
2020-08-21 12:00:00,18.08,18.15,18.06,18.06,13049.0,16.4711,16.5349,16.4529,16.4529,13049.0
2020-08-21 12:10:00,18.05,18.06,17.98,17.98,18936.0,16.4438,16.4529,16.38,16.38,18936.0
2020-08-21 12:20:00,17.99,18.0,17.95,17.98,19214.0,16.3891,16.3982,16.3527,16.38,19214.0
2020-08-21 12:30:00,17.98,18.02,17.98,17.98,14493.0,16.38,16.4164,16.38,16.38,14493.0
2020-08-21 12:40:00,17.98,18.07,17.97,18.03,19042.0,16.38,16.462,16.3709,16.4256,19042.0
2020-08-21 12:50:00,18.03,18.06,18.02,18.03,23722.0,16.4256,16.4529,16.4164,16.4256,23722.0
2020-08-21 13:00:00,18.03,18.07,17.99,18.05,12215.0,16.4256,16.462,16.3891,16.4438,12215.0
2020-08-21 13:10:00,18.06,18.17,18.06,18.1,24118.0,16.4529,16.5531,16.4529,16.4893,24118.0
2020-08-21 13:20:00,18.1,18.13,18.09,18.11,20274.0,16.4893,16.5167,16.4802,16.4984,20274.0
2020-08-21 13:30:00,18.11,18.14,18.1,18.13,91881.0,16.4984,16.5258,16.4893,16.5167,91881.0
2020-08-21 13:40:00,18.13,18.2,18.11,18.2,17396.0,16.5167,16.5804,16.4984,16.5804,17396.0
2020-08-21 13:50:00,18.19,18.19,18.1,18.11,22322.0,16.5713,16.5713,16.4893,16.4984,22322.0
2020-08-21 14:00:00,18.11,18.26,18.1,18.23,38972.0,16.4984,16.6351,16.4893,16.6078,38972.0
2020-08-21 14:10:00,18.23,18.23,18.18,18.2,16578.0,16.6078,16.6078,16.5622,16.5804,16578.0
2020-08-21 14:20:00,18.2,18.29,18.19,18.27,31282.0,16.5804,16.6624,16.5713,16.6442,31282.0
2020-08-21 14:30:00,18.27,18.28,18.26,18.27,37032.0,16.6442,16.6533,16.6351,16.6442,37032.0
2020-08-21 14:40:00,18.26,18.27,18.15,18.18,41005.0,16.6351,16.6442,16.5349,16.5622,41005.0
2020-08-21 14:50:00,18.18,18.19,18.15,18.16,21689.0,16.5622,16.5713,16.5349,16.544,21689.0
2020-08-21 15:00:00,18.17,18.17,18.13,18.16,29870.0,16.5531,16.5531,16.5167,16.544,29870.0
2020-08-21 15:10:00,18.17,18.2,18.14,18.18,34170.0,16.5531,16.5804,16.5258,16.5622,34170.0
2020-08-21 15:20:00,18.18,18.2,18.15,18.18,34898.0,16.5622,16.5804,16.5349,16.5622,34898.0
2020-08-21 15:30:00,18.17,18.31,18.16,18.29,87196.0,16.5531,16.6806,16.544,16.6624,87196.0
2020-08-21 15:40:00,18.29,18.32,18.27,18.32,90055.0,16.6624,16.6898,16.6442,16.6898,90055.0
2020-08-21 15:50:00,18.32,18.41,18.31,18.41,240094.0,16.6898,16.7717,16.6806,16.7717,240094.0
2020-08-24 09:30:00,18.54,18.54,18.2,18.34,89991.0,16.8902,16.8902,16.5804,16.708,89991.0
2020-08-24 09:40:00,18.34,18.38,18.27,18.32,43573.0,16.708,16.7444,16.6442,16.6898,43573.0
2020-08-24 09:50:00,18.31,18.44,18.25,18.32,40923.0,16.6806,16.7991,16.626,16.6898,40923.0
2020-08-24 10:00:00,18.32,18.57,18.29,18.54,34610.0,16.6898,16.9175,16.6624,16.8902,34610.0
2020-08-24 10:10:00,18.54,18.6,18.45,18.51,54382.0,16.8902,16.9448,16.8082,16.8628,54382.0
2020-08-24 10:20:00,18.51,18.55,18.48,18.51,31221.0,16.8628,16.8993,16.8355,16.8628,31221.0
2020-08-24 10:30:00,18.51,18.61,18.48,18.56,50346.0,16.8628,16.9539,16.8355,16.9084,50346.0
2020-08-24 10:40:00,18.55,18.6,18.48,18.53,57841.0,16.8993,16.9448,16.8355,16.8811,57841.0
2020-08-24 10:50:00,18.54,18.61,18.49,18.58,47395.0,16.8902,16.9539,16.8446,16.9266,47395.0
2020-08-24 11:00:00,18.57,18.64,18.52,18.61,48466.0,16.9175,16.9813,16.872,16.9539,48466.0
2020-08-24 11:10:00,18.61,18.69,18.6,18.64,31662.0,16.9539,17.0268,16.9448,16.9813,31662.0
2020-08-24 11:20:00,18.65,18.74,18.64,18.72,46213.0,16.9904,17.0724,16.9813,17.0542,46213.0
2020-08-24 11:30:00,18.73,18.8,18.67,18.74,36823.0,17.0633,17.127,17.0086,17.0724,36823.0
2020-08-24 11:40:00,18.75,18.79,18.68,18.72,22527.0,17.0815,17.1179,17.0177,17.0542,22527.0
2020-08-24 11:50:00,18.7,18.71,18.61,18.63,20443.0,17.0359,17.045,16.9539,16.9722,20443.0
2020-08-24 12:00:00,18.64,18.66,18.6,18.63,26429.0,16.9813,16.9995,16.9448,16.9722,26429.0
2020-08-24 12:10:00,18.63,18.7,18.62,18.68,22660.0,16.9722,17.0359,16.9631,17.0177,22660.0
2020-08-24 12:20:00,18.7,18.71,18.63,18.65,34475.0,17.0359,17.045,16.9722,16.9904,34475.0
2020-08-24 12:30:00,18.64,18.65,18.53,18.53,81396.0,16.9813,16.9904,16.8811,16.8811,81396.0
2020-08-24 12:40:00,18.54,18.55,18.51,18.51,14013.0,16.8902,16.8993,16.8628,16.8628,14013.0
2020-08-24 12:50:00,18.51,18.54,18.48,18.49,18936.0,16.8628,16.8902,16.8355,16.8446,18936.0
2020-08-24 13:00:00,18.48,18.59,18.48,18.59,49492.0,16.8355,16.9357,16.8355,16.9357,49492.0
2020-08-24 13:10:00,18.58,18.61,18.54,18.56,54199.0,16.9266,16.9539,16.8902,16.9084,54199.0
2020-08-24 13:20:00,18.56,18.57,18.48,18.52,18231.0,16.9084,16.9175,16.8355,16.872,18231.0
2020-08-24 13:30:00,18.53,18.58,18.53,18.54,15605.0,16.8811,16.9266,16.8811,16.8902,15605.0
2020-08-24 13:40:00,18.55,18.58,18.51,18.52,20615.0,16.8993,16.9266,16.8628,16.872,20615.0
2020-08-24 13:50:00,18.52,18.54,18.47,18.47,17506.0,16.872,16.8902,16.8264,16.8264,17506.0
2020-08-24 14:00:00,18.48,18.48,18.43,18.48,31851.0,16.8355,16.8355,16.79,16.8355,31851.0
2020-08-24 14:10:00,18.46,18.48,18.38,18.39,27331.0,16.8173,16.8355,16.7444,16.7535,27331.0
2020-08-24 14:20:00,18.39,18.42,18.38,18.41,42071.0,16.7535,16.7809,16.7444,16.7717,42071.0
2020-08-24 14:30:00,18.4,18.4,18.28,18.33,26873.0,16.7626,16.7626,16.6533,16.6989,26873.0
2020-08-24 14:40:00,18.32,18.36,18.32,18.36,24538.0,16.6898,16.7262,16.6898,16.7262,24538.0
2020-08-24 14:50:00,18.35,18.37,18.27,18.28,21374.0,16.7171,16.7353,16.6442,16.6533,21374.0
2020-08-24 15:00:00,18.28,18.29,18.25,18.26,19505.0,16.6533,16.6624,16.626,16.6351,19505.0
2020-08-24 15:10:00,18.26,18.29,18.24,18.27,45360.0,16.6351,16.6624,16.6169,16.6442,45360.0
2020-08-24 15:20:00,18.27,18.34,18.25,18.33,38965.0,16.6442,16.708,16.626,16.6989,38965.0
2020-08-24 15:30:00,18.34,18.34,18.27,18.28,47615.0,16.708,16.708,16.6442,16.6533,47615.0
2020-08-24 15:40:00,18.29,18.33,18.25,18.31,115567.0,16.6624,16.6989,16.626,16.6806,115567.0
2020-08-24 15:50:00,18.31,18.34,18.28,18.3,163943.0,16.6806,16.708,16.6533,16.6715,163943.0
2020-08-25 09:30:00,18.44,18.6,18.25,18.36,144601.0,16.7991,16.9448,16.626,16.7262,144601.0
2020-08-25 09:40:00,18.37,18.4,18.19,18.25,72872.0,16.7353,16.7626,16.5713,16.626,72872.0
2020-08-25 09:50:00,18.25,18.38,18.24,18.37,28424.0,16.626,16.7444,16.6169,16.7353,28424.0
2020-08-25 10:00:00,18.36,18.38,18.1,18.11,45791.0,16.7262,16.7444,16.4893,16.4984,45791.0
2020-08-25 10:10:00,18.12,18.16,18.02,18.03,71643.0,16.5075,16.544,16.4164,16.4256,71643.0
2020-08-25 10:20:00,18.02,18.06,17.94,18.0,55156.0,16.4164,16.4529,16.3436,16.3982,55156.0
2020-08-25 10:30:00,17.99,17.99,17.87,17.92,18924.0,16.3891,16.3891,16.2798,16.3253,18924.0
2020-08-25 10:40:00,17.91,17.94,17.85,17.85,63575.0,16.3162,16.3436,16.2616,16.2616,63575.0
2020-08-25 10:50:00,17.85,17.88,17.79,17.88,23029.0,16.2616,16.2889,16.2069,16.2889,23029.0
2020-08-25 11:00:00,17.89,17.91,17.8,17.84,31932.0,16.298,16.3162,16.216,16.2525,31932.0
2020-08-25 11:10:00,17.84,17.86,17.68,17.69,40754.0,16.2525,16.2707,16.1067,16.1158,40754.0
2020-08-25 11:20:00,17.68,17.68,17.57,17.66,56852.0,16.1067,16.1067,16.0065,16.0885,56852.0
2020-08-25 11:30:00,17.65,17.8,17.64,17.74,60081.0,16.0794,16.216,16.0703,16.1614,60081.0
2020-08-25 11:40:00,17.73,17.75,17.68,17.7,25366.0,16.1523,16.1705,16.1067,16.1249,25366.0
2020-08-25 11:50:00,17.71,17.71,17.59,17.65,23202.0,16.134,16.134,16.0247,16.0794,23202.0
2020-08-25 12:00:00,17.65,17.78,17.64,17.76,24201.0,16.0794,16.1978,16.0703,16.1796,24201.0
2020-08-25 12:10:00,17.76,17.78,17.74,17.77,34649.0,16.1796,16.1978,16.1614,16.1887,34649.0
2020-08-25 12:20:00,17.77,17.82,17.76,17.8,24024.0,16.1887,16.2342,16.1796,16.216,24024.0
2020-08-25 12:30:00,17.79,17.8,17.69,17.72,49816.0,16.2069,16.216,16.1158,16.1431,49816.0
2020-08-25 12:40:00,17.71,17.72,17.65,17.66,35102.0,16.134,16.1431,16.0794,16.0885,35102.0
2020-08-25 12:50:00,17.66,17.76,17.65,17.67,55979.0,16.0885,16.1796,16.0794,16.0976,55979.0
2020-08-25 13:00:00,17.68,17.68,17.63,17.66,23036.0,16.1067,16.1067,16.0612,16.0885,23036.0
2020-08-25 13:10:00,17.66,17.66,17.57,17.59,40642.0,16.0885,16.0885,16.0065,16.0247,40642.0
2020-08-25 13:20:00,17.6,17.65,17.57,17.58,23585.0,16.0338,16.0794,16.0065,16.0156,23585.0
2020-08-25 13:30:00,17.58,17.64,17.57,17.62,22071.0,16.0156,16.0703,16.0065,16.052,22071.0
2020-08-25 13:40:00,17.62,17.68,17.62,17.68,17647.0,16.052,16.1067,16.052,16.1067,17647.0
2020-08-25 13:50:00,17.68,17.69,17.66,17.68,21619.0,16.1067,16.1158,16.0885,16.1067,21619.0
2020-08-25 14:00:00,17.68,17.7,17.66,17.7,112053.0,16.1067,16.1249,16.0885,16.1249,112053.0
2020-08-25 14:10:00,17.69,17.88,17.67,17.87,87123.0,16.1158,16.2889,16.0976,16.2798,87123.0
2020-08-25 14:20:00,17.88,18.0,17.88,18.0,45763.0,16.2889,16.3982,16.2889,16.3982,45763.0
2020-08-25 14:30:00,18.0,18.03,17.97,18.0,109366.0,16.3982,16.4256,16.3709,16.3982,109366.0
2020-08-25 14:40:00,17.99,18.0,17.95,17.99,26712.0,16.3891,16.3982,16.3527,16.3891,26712.0
2020-08-25 14:50:00,17.99,18.0,17.97,17.99,63253.0,16.3891,16.3982,16.3709,16.3891,63253.0
2020-08-25 15:00:00,17.99,18.0,17.92,17.98,28294.0,16.3891,16.3982,16.3253,16.38,28294.0
2020-08-25 15:10:00,17.98,18.0,17.92,17.95,60886.0,16.38,16.3982,16.3253,16.3527,60886.0
2020-08-25 15:20:00,17.96,17.96,17.9,17.94,66123.0,16.3618,16.3618,16.3071,16.3436,66123.0
2020-08-25 15:30:00,17.95,17.96,17.9,17.91,107018.0,16.3527,16.3618,16.3071,16.3162,107018.0
2020-08-25 15:40:00,17.91,17.95,17.89,17.92,61855.0,16.3162,16.3527,16.298,16.3253,61855.0
2020-08-25 15:50:00,17.92,17.94,17.87,17.91,139259.0,16.3253,16.3436,16.2798,16.3162,139259.0
2020-08-26 09:30:00,17.98,17.98,17.69,17.74,41753.0,16.38,16.38,16.1158,16.1614,41753.0
2020-08-26 09:40:00,17.76,17.84,17.71,17.8,51851.0,16.1796,16.2525,16.134,16.216,51851.0
2020-08-26 09:50:00,17.81,17.92,17.74,17.76,42215.0,16.2251,16.3253,16.1614,16.1796,42215.0
2020-08-26 10:00:00,17.79,17.86,17.67,17.82,30051.0,16.2069,16.2707,16.0976,16.2342,30051.0
2020-08-26 10:10:00,17.81,17.88,17.68,17.69,48971.0,16.2251,16.2889,16.1067,16.1158,48971.0
2020-08-26 10:20:00,17.7,17.78,17.66,17.75,39171.0,16.1249,16.1978,16.0885,16.1705,39171.0
2020-08-26 10:30:00,17.73,17.74,17.58,17.58,46601.0,16.1523,16.1614,16.0156,16.0156,46601.0
2020-08-26 10:40:00,17.58,17.58,17.48,17.53,74172.0,16.0156,16.0156,15.9245,15.9701,74172.0
2020-08-26 10:50:00,17.54,17.54,17.42,17.44,34274.0,15.9792,15.9792,15.8698,15.8881,34274.0
2020-08-26 11:00:00,17.43,17.43,17.32,17.34,42075.0,15.8789,15.8789,15.7787,15.797,42075.0
2020-08-26 11:10:00,17.35,17.41,17.3,17.3,36458.0,15.8061,15.8607,15.7605,15.7605,36458.0
2020-08-26 11:20:00,17.3,17.46,17.3,17.46,22191.0,15.7605,15.9063,15.7605,15.9063,22191.0
2020-08-26 11:30:00,17.45,17.47,17.41,17.42,29169.0,15.8972,15.9154,15.8607,15.8698,29169.0
2020-08-26 11:40:00,17.43,17.5,17.38,17.48,29499.0,15.8789,15.9427,15.8334,15.9245,29499.0
2020-08-26 11:50:00,17.48,17.51,17.41,17.42,23107.0,15.9245,15.9518,15.8607,15.8698,23107.0
2020-08-26 12:00:00,17.43,17.44,17.38,17.42,21537.0,15.8789,15.8881,15.8334,15.8698,21537.0
2020-08-26 12:10:00,17.43,17.53,17.41,17.53,14101.0,15.8789,15.9701,15.8607,15.9701,14101.0
2020-08-26 12:20:00,17.56,17.58,17.47,17.48,15438.0,15.9974,16.0156,15.9154,15.9245,15438.0
2020-08-26 12:30:00,17.48,17.52,17.47,17.49,15260.0,15.9245,15.9609,15.9154,15.9336,15260.0
2020-08-26 12:40:00,17.48,17.57,17.47,17.55,20531.0,15.9245,16.0065,15.9154,15.9883,20531.0
2020-08-26 12:50:00,17.55,17.56,17.52,17.54,14929.0,15.9883,15.9974,15.9609,15.9792,14929.0
2020-08-26 13:00:00,17.54,17.64,17.54,17.58,40579.0,15.9792,16.0703,15.9792,16.0156,40579.0
2020-08-26 13:10:00,17.59,17.63,17.52,17.53,20779.0,16.0247,16.0612,15.9609,15.9701,20779.0
2020-08-26 13:20:00,17.53,17.54,17.49,17.5,20869.0,15.9701,15.9792,15.9336,15.9427,20869.0
2020-08-26 13:30:00,17.49,17.5,17.35,17.37,32873.0,15.9336,15.9427,15.8061,15.8243,32873.0
2020-08-26 13:40:00,17.38,17.46,17.37,17.38,20933.0,15.8334,15.9063,15.8243,15.8334,20933.0
2020-08-26 13:50:00,17.38,17.42,17.35,17.38,35689.0,15.8334,15.8698,15.8061,15.8334,35689.0
2020-08-26 14:00:00,17.38,17.4,17.28,17.29,24858.0,15.8334,15.8516,15.7423,15.7514,24858.0
2020-08-26 14:10:00,17.29,17.31,17.26,17.3,38458.0,15.7514,15.7696,15.7241,15.7605,38458.0
2020-08-26 14:20:00,17.3,17.35,17.28,17.34,48007.0,15.7605,15.8061,15.7423,15.797,48007.0
2020-08-26 14:30:00,17.33,17.34,17.22,17.22,34227.0,15.7878,15.797,15.6876,15.6876,34227.0
2020-08-26 14:40:00,17.22,17.24,17.17,17.18,32790.0,15.6876,15.7059,15.6421,15.6512,32790.0
2020-08-26 14:50:00,17.18,17.23,17.14,17.14,38841.0,15.6512,15.6967,15.6148,15.6148,38841.0
2020-08-26 15:00:00,17.14,17.19,17.12,17.17,41103.0,15.6148,15.6603,15.5965,15.6421,41103.0
2020-08-26 15:10:00,17.16,17.2,17.12,17.14,64298.0,15.633,15.6694,15.5965,15.6148,64298.0
2020-08-26 15:20:00,17.14,17.33,17.11,17.26,60403.0,15.6148,15.7878,15.5874,15.7241,60403.0
2020-08-26 15:30:00,17.25,17.26,17.2,17.23,69763.0,15.715,15.7241,15.6694,15.6967,69763.0
2020-08-26 15:40:00,17.24,17.25,17.16,17.17,121148.0,15.7059,15.715,15.633,15.6421,121148.0
2020-08-26 15:50:00,17.17,17.17,17.08,17.1,269877.0,15.6421,15.6421,15.5601,15.5783,269877.0
2020-08-27 09:30:00,17.06,17.4,17.0,17.3,106516.0,15.5419,15.8516,15.4872,15.7605,106516.0
2020-08-27 09:40:00,17.27,17.3,16.96,17.0,79716.0,15.7332,15.7605,15.4508,15.4872,79716.0
2020-08-27 09:50:00,17.02,17.21,16.96,17.19,29193.0,15.5054,15.6785,15.4508,15.6603,29193.0
2020-08-27 10:00:00,17.21,17.26,17.06,17.07,30595.0,15.6785,15.7241,15.5419,15.551,30595.0
2020-08-27 10:10:00,17.08,17.16,17.05,17.14,22823.0,15.5601,15.633,15.5328,15.6148,22823.0
2020-08-27 10:20:00,17.14,17.19,17.06,17.16,24977.0,15.6148,15.6603,15.5419,15.633,24977.0
2020-08-27 10:30:00,17.16,17.19,17.07,17.08,22195.0,15.633,15.6603,15.551,15.5601,22195.0
2020-08-27 10:40:00,17.08,17.28,17.08,17.27,31801.0,15.5601,15.7423,15.5601,15.7332,31801.0
2020-08-27 10:50:00,17.27,17.33,17.22,17.25,57060.0,15.7332,15.7878,15.6876,15.715,57060.0
2020-08-27 11:00:00,17.25,17.26,17.05,17.08,33037.0,15.715,15.7241,15.5328,15.5601,33037.0
2020-08-27 11:10:00,17.07,17.16,17.05,17.14,101833.0,15.551,15.633,15.5328,15.6148,101833.0
2020-08-27 11:20:00,17.14,17.24,17.11,17.22,44074.0,15.6148,15.7059,15.5874,15.6876,44074.0
2020-08-27 11:30:00,17.22,17.27,17.18,17.25,52729.0,15.6876,15.7332,15.6512,15.715,52729.0
2020-08-27 11:40:00,17.25,17.33,17.24,17.28,61492.0,15.715,15.7878,15.7059,15.7423,61492.0
2020-08-27 11:50:00,17.28,17.36,17.24,17.32,62675.0,15.7423,15.8152,15.7059,15.7787,62675.0
2020-08-27 12:00:00,17.32,17.37,17.29,17.3,36081.0,15.7787,15.8243,15.7514,15.7605,36081.0
2020-08-27 12:10:00,17.3,17.41,17.27,17.28,73342.0,15.7605,15.8607,15.7332,15.7423,73342.0
2020-08-27 12:20:00,17.28,17.3,17.13,17.14,28866.0,15.7423,15.7605,15.6056,15.6148,28866.0
2020-08-27 12:30:00,17.16,17.18,17.09,17.11,19553.0,15.633,15.6512,15.5692,15.5874,19553.0
2020-08-27 12:40:00,17.11,17.13,17.07,17.1,17502.0,15.5874,15.6056,15.551,15.5783,17502.0
2020-08-27 12:50:00,17.1,17.12,17.0,17.02,22775.0,15.5783,15.5965,15.4872,15.5054,22775.0
2020-08-27 13:00:00,17.03,17.07,17.01,17.07,25820.0,15.5145,15.551,15.4963,15.551,25820.0
2020-08-27 13:10:00,17.07,17.1,17.04,17.07,29642.0,15.551,15.5783,15.5237,15.551,29642.0
2020-08-27 13:20:00,17.07,17.14,17.04,17.12,33774.0,15.551,15.6148,15.5237,15.5965,33774.0
2020-08-27 13:30:00,17.13,17.16,17.11,17.14,25519.0,15.6056,15.633,15.5874,15.6148,25519.0
2020-08-27 13:40:00,17.15,17.19,17.13,17.15,17811.0,15.6239,15.6603,15.6056,15.6239,17811.0
2020-08-27 13:50:00,17.15,17.18,17.12,17.15,25249.0,15.6239,15.6512,15.5965,15.6239,25249.0
2020-08-27 14:00:00,17.15,17.21,17.14,17.16,23285.0,15.6239,15.6785,15.6148,15.633,23285.0
2020-08-27 14:10:00,17.16,17.17,17.13,17.14,20491.0,15.633,15.6421,15.6056,15.6148,20491.0
2020-08-27 14:20:00,17.14,17.16,17.12,17.14,22040.0,15.6148,15.633,15.5965,15.6148,22040.0
2020-08-27 14:30:00,17.15,17.25,17.14,17.23,40313.0,15.6239,15.715,15.6148,15.6967,40313.0
2020-08-27 14:40:00,17.24,17.25,17.2,17.23,54954.0,15.7059,15.715,15.6694,15.6967,54954.0
2020-08-27 14:50:00,17.23,17.35,17.21,17.31,54599.0,15.6967,15.8061,15.6785,15.7696,54599.0
2020-08-27 15:00:00,17.31,17.32,17.23,17.26,52600.0,15.7696,15.7787,15.6967,15.7241,52600.0
2020-08-27 15:10:00,17.26,17.34,17.22,17.34,91683.0,15.7241,15.797,15.6876,15.797,91683.0
2020-08-27 15:20:00,17.34,17.46,17.33,17.45,58848.0,15.797,15.9063,15.7878,15.8972,58848.0
2020-08-27 15:30:00,17.45,17.46,17.42,17.44,54724.0,15.8972,15.9063,15.8698,15.8881,54724.0
2020-08-27 15:40:00,17.44,17.52,17.44,17.48,71389.0,15.8881,15.9609,15.8881,15.9245,71389.0
2020-08-27 15:50:00,17.48,17.51,17.44,17.48,132235.0,15.9245,15.9518,15.8881,15.9245,132235.0
2020-08-28 09:30:00,17.56,17.76,17.48,17.59,49643.0,15.9974,16.1796,15.9245,16.0247,49643.0
2020-08-28 09:40:00,17.56,17.68,17.52,17.61,16237.0,15.9974,16.1067,15.9609,16.0429,16237.0
2020-08-28 09:50:00,17.63,17.63,17.43,17.46,40450.0,16.0612,16.0612,15.8789,15.9063,40450.0
2020-08-28 10:00:00,17.49,17.51,17.27,17.39,49156.0,15.9336,15.9518,15.7332,15.8425,49156.0
2020-08-28 10:10:00,17.38,17.43,17.29,17.4,37913.0,15.8334,15.8789,15.7514,15.8516,37913.0
2020-08-28 10:20:00,17.39,17.5,17.37,17.48,28950.0,15.8425,15.9427,15.8243,15.9245,28950.0
2020-08-28 10:30:00,17.49,17.53,17.4,17.45,35238.0,15.9336,15.9701,15.8516,15.8972,35238.0
2020-08-28 10:40:00,17.45,17.49,17.37,17.45,48146.0,15.8972,15.9336,15.8243,15.8972,48146.0
2020-08-28 10:50:00,17.45,17.45,17.36,17.43,89501.0,15.8972,15.8972,15.8152,15.8789,89501.0
2020-08-28 11:00:00,17.42,17.5,17.33,17.48,20918.0,15.8698,15.9427,15.7878,15.9245,20918.0
2020-08-28 11:10:00,17.48,17.52,17.47,17.49,16500.0,15.9245,15.9609,15.9154,15.9336,16500.0
2020-08-28 11:20:00,17.47,17.5,17.38,17.41,14243.0,15.9154,15.9427,15.8334,15.8607,14243.0
2020-08-28 11:30:00,17.41,17.47,17.4,17.45,15221.0,15.8607,15.9154,15.8516,15.8972,15221.0
2020-08-28 11:40:00,17.44,17.47,17.4,17.41,17032.0,15.8881,15.9154,15.8516,15.8607,17032.0
2020-08-28 11:50:00,17.41,17.47,17.39,17.44,18040.0,15.8607,15.9154,15.8425,15.8881,18040.0
2020-08-28 12:00:00,17.44,17.48,17.42,17.48,15469.0,15.8881,15.9245,15.8698,15.9245,15469.0
2020-08-28 12:10:00,17.49,17.58,17.49,17.58,14502.0,15.9336,16.0156,15.9336,16.0156,14502.0
2020-08-28 12:20:00,17.56,17.6,17.54,17.6,19463.0,15.9974,16.0338,15.9792,16.0338,19463.0
2020-08-28 12:30:00,17.6,17.67,17.58,17.64,37126.0,16.0338,16.0976,16.0156,16.0703,37126.0
2020-08-28 12:40:00,17.64,17.69,17.63,17.65,12701.0,16.0703,16.1158,16.0612,16.0794,12701.0
2020-08-28 12:50:00,17.66,17.67,17.61,17.62,10513.0,16.0885,16.0976,16.0429,16.052,10513.0
2020-08-28 13:00:00,17.62,17.62,17.56,17.58,10168.0,16.052,16.052,15.9974,16.0156,10168.0
2020-08-28 13:10:00,17.57,17.6,17.52,17.53,21970.0,16.0065,16.0338,15.9609,15.9701,21970.0
2020-08-28 13:20:00,17.53,17.56,17.52,17.53,19408.0,15.9701,15.9974,15.9609,15.9701,19408.0
2020-08-28 13:30:00,17.53,17.62,17.52,17.62,15446.0,15.9701,16.052,15.9609,16.052,15446.0
2020-08-28 13:40:00,17.62,17.62,17.58,17.6,13202.0,16.052,16.052,16.0156,16.0338,13202.0
2020-08-28 13:50:00,17.6,17.64,17.58,17.6,17348.0,16.0338,16.0703,16.0156,16.0338,17348.0
2020-08-28 14:00:00,17.59,17.68,17.58,17.68,28122.0,16.0247,16.1067,16.0156,16.1067,28122.0
2020-08-28 14:10:00,17.67,17.8,17.66,17.8,34059.0,16.0976,16.216,16.0885,16.216,34059.0
2020-08-28 14:20:00,17.8,17.88,17.79,17.84,63097.0,16.216,16.2889,16.2069,16.2525,63097.0
2020-08-28 14:30:00,17.85,17.89,17.82,17.86,37844.0,16.2616,16.298,16.2342,16.2707,37844.0
2020-08-28 14:40:00,17.88,17.88,17.78,17.82,25819.0,16.2889,16.2889,16.1978,16.2342,25819.0
2020-08-28 14:50:00,17.82,17.85,17.77,17.84,29917.0,16.2342,16.2616,16.1887,16.2525,29917.0
2020-08-28 15:00:00,17.84,17.85,17.8,17.84,29754.0,16.2525,16.2616,16.216,16.2525,29754.0
2020-08-28 15:10:00,17.84,17.85,17.74,17.75,40147.0,16.2525,16.2616,16.1614,16.1705,40147.0
2020-08-28 15:20:00,17.76,17.8,17.7,17.7,60631.0,16.1796,16.216,16.1249,16.1249,60631.0
2020-08-28 15:30:00,17.7,17.77,17.7,17.76,60799.0,16.1249,16.1887,16.1249,16.1796,60799.0
2020-08-28 15:40:00,17.75,17.77,17.7,17.71,95118.0,16.1705,16.1887,16.1249,16.134,95118.0
2020-08-28 15:50:00,17.71,17.78,17.69,17.76,193113.0,16.134,16.1978,16.1158,16.1796,193113.0
2020-08-31 09:30:00,17.7,17.7,17.42,17.42,45289.0,16.1249,16.1249,15.8698,15.8698,45289.0
2020-08-31 09:40:00,17.4,17.41,17.26,17.27,27441.0,15.8516,15.8607,15.7241,15.7332,27441.0
2020-08-31 09:50:00,17.28,17.32,17.21,17.3,28826.0,15.7423,15.7787,15.6785,15.7605,28826.0
2020-08-31 10:00:00,17.31,17.39,17.27,17.32,27560.0,15.7696,15.8425,15.7332,15.7787,27560.0
2020-08-31 10:10:00,17.33,17.37,17.31,17.32,14718.0,15.7878,15.8243,15.7696,15.7787,14718.0
2020-08-31 10:20:00,17.32,17.33,17.14,17.23,93824.0,15.7787,15.7878,15.6148,15.6967,93824.0
2020-08-31 10:30:00,17.23,17.32,17.22,17.26,31916.0,15.6967,15.7787,15.6876,15.7241,31916.0
2020-08-31 10:40:00,17.24,17.28,17.18,17.18,27403.0,15.7059,15.7423,15.6512,15.6512,27403.0
2020-08-31 10:50:00,17.19,17.27,17.17,17.19,30570.0,15.6603,15.7332,15.6421,15.6603,30570.0
2020-08-31 11:00:00,17.18,17.18,17.1,17.15,31379.0,15.6512,15.6512,15.5783,15.6239,31379.0
2020-08-31 11:10:00,17.16,17.21,17.13,17.14,24103.0,15.633,15.6785,15.6056,15.6148,24103.0
2020-08-31 11:20:00,17.14,17.18,17.12,17.14,44272.0,15.6148,15.6512,15.5965,15.6148,44272.0
2020-08-31 11:30:00,17.14,17.2,17.08,17.2,21433.0,15.6148,15.6694,15.5601,15.6694,21433.0
2020-08-31 11:40:00,17.19,17.25,17.17,17.17,19854.0,15.6603,15.715,15.6421,15.6421,19854.0
2020-08-31 11:50:00,17.18,17.2,17.15,17.15,12886.0,15.6512,15.6694,15.6239,15.6239,12886.0
2020-08-31 12:00:00,17.15,17.15,17.11,17.12,23690.0,15.6239,15.6239,15.5874,15.5965,23690.0
2020-08-31 12:10:00,17.13,17.14,17.06,17.06,20147.0,15.6056,15.6148,15.5419,15.5419,20147.0
2020-08-31 12:20:00,17.06,17.07,16.96,16.98,14932.0,15.5419,15.551,15.4508,15.469,14932.0
2020-08-31 12:30:00,16.98,17.05,16.97,17.04,15347.0,15.469,15.5328,15.4599,15.5237,15347.0
2020-08-31 12:40:00,17.04,17.06,17.01,17.04,31990.0,15.5237,15.5419,15.4963,15.5237,31990.0
2020-08-31 12:50:00,17.04,17.12,17.01,17.11,24510.0,15.5237,15.5965,15.4963,15.5874,24510.0
2020-08-31 13:00:00,17.11,17.16,17.1,17.16,14919.0,15.5874,15.633,15.5783,15.633,14919.0
2020-08-31 13:10:00,17.15,17.22,17.15,17.2,22532.0,15.6239,15.6876,15.6239,15.6694,22532.0
2020-08-31 13:20:00,17.2,17.21,17.15,17.16,24250.0,15.6694,15.6785,15.6239,15.633,24250.0
2020-08-31 13:30:00,17.15,17.17,17.12,17.16,17268.0,15.6239,15.6421,15.5965,15.633,17268.0
2020-08-31 13:40:00,17.16,17.2,17.14,17.17,15842.0,15.633,15.6694,15.6148,15.6421,15842.0
2020-08-31 13:50:00,17.16,17.16,17.11,17.12,11632.0,15.633,15.633,15.5874,15.5965,11632.0
2020-08-31 14:00:00,17.12,17.16,17.11,17.15,19467.0,15.5965,15.633,15.5874,15.6239,19467.0
2020-08-31 14:10:00,17.14,17.15,17.06,17.07,20754.0,15.6148,15.6239,15.5419,15.551,20754.0
2020-08-31 14:20:00,17.07,17.09,17.04,17.05,38164.0,15.551,15.5692,15.5237,15.5328,38164.0
2020-08-31 14:30:00,17.05,17.06,17.04,17.05,18331.0,15.5328,15.5419,15.5237,15.5328,18331.0
2020-08-31 14:40:00,17.05,17.15,17.05,17.15,19923.0,15.5328,15.6239,15.5328,15.6239,19923.0
2020-08-31 14:50:00,17.14,17.18,17.13,17.17,28212.0,15.6148,15.6512,15.6056,15.6421,28212.0
2020-08-31 15:00:00,17.17,17.23,17.15,17.23,28681.0,15.6421,15.6967,15.6239,15.6967,28681.0
2020-08-31 15:10:00,17.23,17.24,17.21,17.23,38298.0,15.6967,15.7059,15.6785,15.6967,38298.0
2020-08-31 15:20:00,17.23,17.24,17.19,17.2,35541.0,15.6967,15.7059,15.6603,15.6694,35541.0
2020-08-31 15:30:00,17.19,17.2,17.1,17.12,76544.0,15.6603,15.6694,15.5783,15.5965,76544.0
2020-08-31 15:40:00,17.12,17.14,17.09,17.13,102093.0,15.5965,15.6148,15.5692,15.6056,102093.0
2020-08-31 15:50:00,17.13,17.13,17.01,17.01,171537.0,15.6056,15.6056,15.4963,15.4963,171537.0
2020-09-01 09:30:00,17.08,17.12,16.76,16.96,62144.0,15.5601,15.5965,15.2686,15.4508,62144.0
2020-09-01 09:40:00,16.94,17.04,16.74,17.04,51935.0,15.4326,15.5237,15.2504,15.5237,51935.0
2020-09-01 09:50:00,17.01,17.12,16.98,17.08,39448.0,15.4963,15.5965,15.469,15.5601,39448.0
2020-09-01 10:00:00,17.08,17.19,17.04,17.19,41238.0,15.5601,15.6603,15.5237,15.6603,41238.0
2020-09-01 10:10:00,17.18,17.18,17.03,17.05,34663.0,15.6512,15.6512,15.5145,15.5328,34663.0
2020-09-01 10:20:00,17.05,17.2,17.04,17.19,51627.0,15.5328,15.6694,15.5237,15.6603,51627.0
2020-09-01 10:30:00,17.17,17.28,17.15,17.26,28534.0,15.6421,15.7423,15.6239,15.7241,28534.0
2020-09-01 10:40:00,17.26,17.27,17.19,17.21,18779.0,15.7241,15.7332,15.6603,15.6785,18779.0
2020-09-01 10:50:00,17.22,17.24,17.14,17.21,24520.0,15.6876,15.7059,15.6148,15.6785,24520.0
2020-09-01 11:00:00,17.2,17.21,17.13,17.16,33766.0,15.6694,15.6785,15.6056,15.633,33766.0
2020-09-01 11:10:00,17.15,17.19,17.08,17.18,22109.0,15.6239,15.6603,15.5601,15.6512,22109.0
2020-09-01 11:20:00,17.19,17.19,17.08,17.08,122332.0,15.6603,15.6603,15.5601,15.5601,122332.0
2020-09-01 11:30:00,17.07,17.25,17.07,17.25,54066.0,15.551,15.715,15.551,15.715,54066.0
2020-09-01 11:40:00,17.26,17.26,17.15,17.21,16614.0,15.7241,15.7241,15.6239,15.6785,16614.0
2020-09-01 11:50:00,17.22,17.24,17.14,17.16,19692.0,15.6876,15.7059,15.6148,15.633,19692.0
2020-09-01 12:00:00,17.16,17.17,17.12,17.13,12332.0,15.633,15.6421,15.5965,15.6056,12332.0
2020-09-01 12:10:00,17.13,17.13,16.99,17.0,15702.0,15.6056,15.6056,15.4781,15.4872,15702.0
2020-09-01 12:20:00,17.0,17.0,16.92,16.98,18070.0,15.4872,15.4872,15.4143,15.469,18070.0
2020-09-01 12:30:00,16.98,16.99,16.87,16.88,28025.0,15.469,15.4781,15.3688,15.3779,28025.0
2020-09-01 12:40:00,16.88,16.96,16.88,16.95,18696.0,15.3779,15.4508,15.3779,15.4417,18696.0
2020-09-01 12:50:00,16.95,17.04,16.95,17.02,13707.0,15.4417,15.5237,15.4417,15.5054,13707.0
2020-09-01 13:00:00,17.02,17.04,16.96,17.02,22620.0,15.5054,15.5237,15.4508,15.5054,22620.0
2020-09-01 13:10:00,17.03,17.06,17.02,17.04,15897.0,15.5145,15.5419,15.5054,15.5237,15897.0
2020-09-01 13:20:00,17.05,17.08,16.99,17.08,31089.0,15.5328,15.5601,15.4781,15.5601,31089.0
2020-09-01 13:30:00,17.1,17.12,17.02,17.04,17937.0,15.5783,15.5965,15.5054,15.5237,17937.0
2020-09-01 13:40:00,17.03,17.05,17.0,17.05,23671.0,15.5145,15.5328,15.4872,15.5328,23671.0
2020-09-01 13:50:00,17.05,17.07,17.02,17.03,21160.0,15.5328,15.551,15.5054,15.5145,21160.0
2020-09-01 14:00:00,17.04,17.05,16.99,16.99,25286.0,15.5237,15.5328,15.4781,15.4781,25286.0
2020-09-01 14:10:00,17.0,17.03,16.97,16.97,32672.0,15.4872,15.5145,15.4599,15.4599,32672.0
2020-09-01 14:20:00,16.97,16.97,16.89,16.9,17995.0,15.4599,15.4599,15.387,15.3961,17995.0
2020-09-01 14:30:00,16.9,16.93,16.87,16.91,40689.0,15.3961,15.4234,15.3688,15.4052,40689.0
2020-09-01 14:40:00,16.91,16.94,16.91,16.91,13195.0,15.4052,15.4326,15.4052,15.4052,13195.0
2020-09-01 14:50:00,16.92,16.94,16.87,16.88,27109.0,15.4143,15.4326,15.3688,15.3779,27109.0
2020-09-01 15:00:00,16.88,16.92,16.87,16.91,25728.0,15.3779,15.4143,15.3688,15.4052,25728.0
2020-09-01 15:10:00,16.91,16.96,16.9,16.94,34125.0,15.4052,15.4508,15.3961,15.4326,34125.0
2020-09-01 15:20:00,16.94,17.01,16.92,16.97,28880.0,15.4326,15.4963,15.4143,15.4599,28880.0
2020-09-01 15:30:00,16.96,16.97,16.88,16.92,67271.0,15.4508,15.4599,15.3779,15.4143,67271.0
2020-09-01 15:40:00,16.93,17.0,16.92,16.97,70849.0,15.4234,15.4872,15.4143,15.4599,70849.0
2020-09-01 15:50:00,16.97,16.98,16.9,16.97,128964.0,15.4599,15.469,15.3961,15.4599,128964.0
2020-09-02 09:30:00,16.88,17.08,16.8,16.85,63249.0,15.3779,15.5601,15.305,15.3506,63249.0
2020-09-02 09:40:00,16.83,16.94,16.79,16.87,41878.0,15.3323,15.4326,15.2959,15.3688,41878.0
2020-09-02 09:50:00,16.86,16.88,16.75,16.88,51403.0,15.3597,15.3779,15.2595,15.3779,51403.0
2020-09-02 10:00:00,16.9,17.03,16.87,16.93,57349.0,15.3961,15.5145,15.3688,15.4234,57349.0
2020-09-02 10:10:00,16.94,17.04,16.91,17.0,47250.0,15.4326,15.5237,15.4052,15.4872,47250.0
2020-09-02 10:20:00,16.99,17.01,16.93,16.97,26939.0,15.4781,15.4963,15.4234,15.4599,26939.0
2020-09-02 10:30:00,17.01,17.23,17.01,17.07,55618.0,15.4963,15.6967,15.4963,15.551,55618.0
2020-09-02 10:40:00,17.08,17.14,17.08,17.13,20869.0,15.5601,15.6148,15.5601,15.6056,20869.0
2020-09-02 10:50:00,17.14,17.18,17.1,17.17,19532.0,15.6148,15.6512,15.5783,15.6421,19532.0
2020-09-02 11:00:00,17.16,17.24,17.14,17.14,44479.0,15.633,15.7059,15.6148,15.6148,44479.0
2020-09-02 11:10:00,17.14,17.22,17.07,17.07,23479.0,15.6148,15.6876,15.551,15.551,23479.0
2020-09-02 11:20:00,17.07,17.09,16.85,16.86,41051.0,15.551,15.5692,15.3506,15.3597,41051.0
2020-09-02 11:30:00,16.85,16.97,16.84,16.91,37017.0,15.3506,15.4599,15.3415,15.4052,37017.0
2020-09-02 11:40:00,16.91,17.0,16.9,16.98,26622.0,15.4052,15.4872,15.3961,15.469,26622.0
2020-09-02 11:50:00,16.98,17.04,16.98,17.04,25658.0,15.469,15.5237,15.469,15.5237,25658.0
2020-09-02 12:00:00,17.04,17.07,17.02,17.06,20299.0,15.5237,15.551,15.5054,15.5419,20299.0
2020-09-02 12:10:00,17.06,17.1,17.02,17.07,35972.0,15.5419,15.5783,15.5054,15.551,35972.0
2020-09-02 12:20:00,17.07,17.08,17.01,17.03,29615.0,15.551,15.5601,15.4963,15.5145,29615.0
2020-09-02 12:30:00,17.03,17.05,16.97,17.03,24245.0,15.5145,15.5328,15.4599,15.5145,24245.0
2020-09-02 12:40:00,17.03,17.05,17.01,17.01,14970.0,15.5145,15.5328,15.4963,15.4963,14970.0
2020-09-02 12:50:00,17.02,17.02,16.98,17.02,16684.0,15.5054,15.5054,15.469,15.5054,16684.0
2020-09-02 13:00:00,17.02,17.08,17.0,17.07,22549.0,15.5054,15.5601,15.4872,15.551,22549.0
2020-09-02 13:10:00,17.06,17.07,17.01,17.05,37314.0,15.5419,15.551,15.4963,15.5328,37314.0
2020-09-02 13:20:00,17.06,17.11,17.03,17.11,16842.0,15.5419,15.5874,15.5145,15.5874,16842.0
2020-09-02 13:30:00,17.1,17.12,17.06,17.08,17709.0,15.5783,15.5965,15.5419,15.5601,17709.0
2020-09-02 13:40:00,17.08,17.09,17.04,17.04,35357.0,15.5601,15.5692,15.5237,15.5237,35357.0
2020-09-02 13:50:00,17.04,17.05,17.01,17.05,19563.0,15.5237,15.5328,15.4963,15.5328,19563.0
2020-09-02 14:00:00,17.04,17.04,16.99,17.04,29066.0,15.5237,15.5237,15.4781,15.5237,29066.0
2020-09-02 14:10:00,17.03,17.06,16.99,17.05,42539.0,15.5145,15.5419,15.4781,15.5328,42539.0
2020-09-02 14:20:00,17.05,17.07,17.03,17.07,17063.0,15.5328,15.551,15.5145,15.551,17063.0
2020-09-02 14:30:00,17.07,17.09,17.05,17.05,25649.0,15.551,15.5692,15.5328,15.5328,25649.0
2020-09-02 14:40:00,17.05,17.11,17.04,17.1,24235.0,15.5328,15.5874,15.5237,15.5783,24235.0
2020-09-02 14:50:00,17.1,17.11,16.93,16.94,68292.0,15.5783,15.5874,15.4234,15.4326,68292.0
2020-09-02 15:00:00,16.93,16.95,16.9,16.91,60804.0,15.4234,15.4417,15.3961,15.4052,60804.0
2020-09-02 15:10:00,16.91,16.96,16.89,16.93,73750.0,15.4052,15.4508,15.387,15.4234,73750.0
2020-09-02 15:20:00,16.93,16.97,16.9,16.95,72500.0,15.4234,15.4599,15.3961,15.4417,72500.0
2020-09-02 15:30:00,16.96,16.97,16.93,16.96,68821.0,15.4508,15.4599,15.4234,15.4508,68821.0
2020-09-02 15:40:00,16.96,17.0,16.94,16.98,112732.0,15.4508,15.4872,15.4326,15.469,112732.0
2020-09-02 15:50:00,16.98,17.0,16.97,16.98,178108.0,15.469,15.4872,15.4599,15.469,178108.0
2020-09-03 09:30:00,16.93,16.97,16.61,16.83,68483.0,15.4234,15.4599,15.1319,15.3323,68483.0
2020-09-03 09:40:00,16.84,16.99,16.74,16.94,61022.0,15.3415,15.4781,15.2504,15.4326,61022.0
2020-09-03 09:50:00,16.95,17.08,16.83,17.01,74051.0,15.4417,15.5601,15.3323,15.4963,74051.0
2020-09-03 10:00:00,16.98,17.02,16.8,16.8,22513.0,15.469,15.5054,15.305,15.305,22513.0
2020-09-03 10:10:00,16.81,16.96,16.8,16.82,25676.0,15.3141,15.4508,15.305,15.3232,25676.0
2020-09-03 10:20:00,16.82,16.83,16.68,16.71,38073.0,15.3232,15.3323,15.1957,15.223,38073.0
2020-09-03 10:30:00,16.72,16.84,16.68,16.84,34383.0,15.2321,15.3415,15.1957,15.3415,34383.0
2020-09-03 10:40:00,16.85,16.86,16.7,16.72,34792.0,15.3506,15.3597,15.2139,15.2321,34792.0
2020-09-03 10:50:00,16.72,16.73,16.61,16.64,25970.0,15.2321,15.2412,15.1319,15.1592,25970.0
2020-09-03 11:00:00,16.63,16.68,16.52,16.55,97014.0,15.1501,15.1957,15.0499,15.0773,97014.0
2020-09-03 11:10:00,16.55,16.61,16.33,16.33,59454.0,15.0773,15.1319,14.8768,14.8768,59454.0
2020-09-03 11:20:00,16.33,16.48,16.31,16.46,95615.0,14.8768,15.0135,14.8586,14.9953,95615.0
2020-09-03 11:30:00,16.45,16.55,16.43,16.52,68092.0,14.9862,15.0773,14.9679,15.0499,68092.0
2020-09-03 11:40:00,16.54,16.63,16.53,16.58,47048.0,15.0681,15.1501,15.059,15.1046,47048.0
2020-09-03 11:50:00,16.59,16.78,16.57,16.71,25179.0,15.1137,15.2868,15.0955,15.223,25179.0
2020-09-03 12:00:00,16.73,16.84,16.69,16.84,17186.0,15.2412,15.3415,15.2048,15.3415,17186.0
2020-09-03 12:10:00,16.84,16.84,16.73,16.78,31550.0,15.3415,15.3415,15.2412,15.2868,31550.0
2020-09-03 12:20:00,16.78,16.92,16.76,16.87,40355.0,15.2868,15.4143,15.2686,15.3688,40355.0
2020-09-03 12:30:00,16.85,16.87,16.76,16.81,19975.0,15.3506,15.3688,15.2686,15.3141,19975.0
2020-09-03 12:40:00,16.8,16.8,16.61,16.66,41621.0,15.305,15.305,15.1319,15.1775,41621.0
2020-09-03 12:50:00,16.67,16.75,16.64,16.71,18860.0,15.1866,15.2595,15.1592,15.223,18860.0
2020-09-03 13:00:00,16.7,16.7,16.57,16.64,19072.0,15.2139,15.2139,15.0955,15.1592,19072.0
2020-09-03 13:10:00,16.64,16.65,16.45,16.46,84750.0,15.1592,15.1684,14.9862,14.9953,84750.0
2020-09-03 13:20:00,16.46,16.47,16.33,16.41,118972.0,14.9953,15.0044,14.8768,14.9497,118972.0
2020-09-03 13:30:00,16.4,16.4,16.31,16.34,32034.0,14.9406,14.9406,14.8586,14.8859,32034.0
2020-09-03 13:40:00,16.35,16.37,16.3,16.3,30784.0,14.8951,14.9133,14.8495,14.8495,30784.0
2020-09-03 13:50:00,16.31,16.47,16.31,16.4,28324.0,14.8586,15.0044,14.8586,14.9406,28324.0
2020-09-03 14:00:00,16.41,16.47,16.4,16.42,20155.0,14.9497,15.0044,14.9406,14.9588,20155.0
2020-09-03 14:10:00,16.42,16.46,16.31,16.32,36721.0,14.9588,14.9953,14.8586,14.8677,36721.0
2020-09-03 14:20:00,16.32,16.38,16.31,16.36,26717.0,14.8677,14.9224,14.8586,14.9042,26717.0
2020-09-03 14:30:00,16.36,16.44,16.28,16.29,51065.0,14.9042,14.977,14.8313,14.8404,51065.0
2020-09-03 14:40:00,16.29,16.35,16.27,16.33,50424.0,14.8404,14.8951,14.8222,14.8768,50424.0
2020-09-03 14:50:00,16.32,16.37,16.32,16.34,70311.0,14.8677,14.9133,14.8677,14.8859,70311.0
2020-09-03 15:00:00,16.34,16.42,16.32,16.41,47006.0,14.8859,14.9588,14.8677,14.9497,47006.0
2020-09-03 15:10:00,16.41,16.5,16.37,16.43,55075.0,14.9497,15.0317,14.9133,14.9679,55075.0
2020-09-03 15:20:00,16.43,16.46,16.37,16.42,43690.0,14.9679,14.9953,14.9133,14.9588,43690.0
2020-09-03 15:30:00,16.42,16.49,16.37,16.45,59493.0,14.9588,15.0226,14.9133,14.9862,59493.0
2020-09-03 15:40:00,16.45,16.46,16.31,16.36,88102.0,14.9862,14.9953,14.8586,14.9042,88102.0
2020-09-03 15:50:00,16.35,16.48,16.32,16.46,225441.0,14.8951,15.0135,14.8677,14.9953,225441.0
2020-09-04 09:30:00,16.54,16.69,16.41,16.46,50307.0,15.0681,15.2048,14.9497,14.9953,50307.0
2020-09-04 09:40:00,16.46,16.56,16.36,16.37,58085.0,14.9953,15.0864,14.9042,14.9133,58085.0
2020-09-04 09:50:00,16.39,16.42,15.95,16.08,210564.0,14.9315,14.9588,14.5307,14.6491,210564.0
2020-09-04 10:00:00,16.09,16.12,15.85,15.94,55902.0,14.6582,14.6855,14.4395,14.5215,55902.0
2020-09-04 10:10:00,15.93,15.93,15.71,15.72,128166.0,14.5124,14.5124,14.312,14.3211,128166.0
2020-09-04 10:20:00,15.71,15.84,15.66,15.7,150991.0,14.312,14.4304,14.2665,14.3029,150991.0
2020-09-04 10:30:00,15.71,15.83,15.49,15.63,117218.0,14.312,14.4213,14.1116,14.2391,117218.0
2020-09-04 10:40:00,15.62,15.81,15.49,15.8,70807.0,14.23,14.4031,14.1116,14.394,70807.0
2020-09-04 10:50:00,15.8,15.89,15.73,15.84,36132.0,14.394,14.476,14.3302,14.4304,36132.0
2020-09-04 11:00:00,15.83,15.84,15.67,15.71,59474.0,14.4213,14.4304,14.2756,14.312,59474.0
2020-09-04 11:10:00,15.7,15.99,15.69,15.9,37863.0,14.3029,14.5671,14.2938,14.4851,37863.0
2020-09-04 11:20:00,15.9,15.95,15.79,15.83,25762.0,14.4851,14.5307,14.3849,14.4213,25762.0
2020-09-04 11:30:00,15.84,16.05,15.84,16.0,31679.0,14.4304,14.6218,14.4304,14.5762,31679.0
2020-09-04 11:40:00,15.99,16.04,15.87,15.9,32637.0,14.5671,14.6126,14.4578,14.4851,32637.0
2020-09-04 11:50:00,15.9,16.11,15.87,16.08,44716.0,14.4851,14.6764,14.4578,14.6491,44716.0
2020-09-04 12:00:00,16.09,16.11,15.97,15.99,24029.0,14.6582,14.6764,14.5489,14.5671,24029.0
2020-09-04 12:10:00,16.01,16.12,16.0,16.12,21013.0,14.5853,14.6855,14.5762,14.6855,21013.0
2020-09-04 12:20:00,16.12,16.16,16.09,16.11,44088.0,14.6855,14.722,14.6582,14.6764,44088.0
2020-09-04 12:30:00,16.11,16.12,16.0,16.1,26538.0,14.6764,14.6855,14.5762,14.6673,26538.0
2020-09-04 12:40:00,16.12,16.17,16.06,16.14,29004.0,14.6855,14.7311,14.6309,14.7037,29004.0
2020-09-04 12:50:00,16.14,16.19,16.09,16.18,36108.0,14.7037,14.7493,14.6582,14.7402,36108.0
2020-09-04 13:00:00,16.18,16.19,16.07,16.12,11975.0,14.7402,14.7493,14.64,14.6855,11975.0
2020-09-04 13:10:00,16.13,16.17,16.09,16.1,32355.0,14.6946,14.7311,14.6582,14.6673,32355.0
2020-09-04 13:20:00,16.1,16.19,16.08,16.18,31529.0,14.6673,14.7493,14.6491,14.7402,31529.0
2020-09-04 13:30:00,16.16,16.22,16.08,16.2,45893.0,14.722,14.7766,14.6491,14.7584,45893.0
2020-09-04 13:40:00,16.2,16.25,16.16,16.24,22313.0,14.7584,14.804,14.722,14.7948,22313.0
2020-09-04 13:50:00,16.23,16.3,16.19,16.29,22933.0,14.7857,14.8495,14.7493,14.8404,22933.0
2020-09-04 14:00:00,16.28,16.3,16.23,16.25,28567.0,14.8313,14.8495,14.7857,14.804,28567.0
2020-09-04 14:10:00,16.25,16.31,16.2,16.28,39892.0,14.804,14.8586,14.7584,14.8313,39892.0
2020-09-04 14:20:00,16.27,16.36,16.23,16.35,47670.0,14.8222,14.9042,14.7857,14.8951,47670.0
2020-09-04 14:30:00,16.35,16.42,16.31,16.41,36721.0,14.8951,14.9588,14.8586,14.9497,36721.0
2020-09-04 14:40:00,16.4,16.48,16.38,16.44,60591.0,14.9406,15.0135,14.9224,14.977,60591.0
2020-09-04 14:50:00,16.45,16.45,16.37,16.41,28165.0,14.9862,14.9862,14.9133,14.9497,28165.0
2020-09-04 15:00:00,16.42,16.43,16.34,16.4,36388.0,14.9588,14.9679,14.8859,14.9406,36388.0
2020-09-04 15:10:00,16.39,16.45,16.34,16.45,44879.0,14.9315,14.9862,14.8859,14.9862,44879.0
2020-09-04 15:20:00,16.45,16.49,16.41,16.47,61485.0,14.9862,15.0226,14.9497,15.0044,61485.0
2020-09-04 15:30:00,16.47,16.48,16.3,16.37,93181.0,15.0044,15.0135,14.8495,14.9133,93181.0
2020-09-04 15:40:00,16.37,16.41,16.33,16.39,73702.0,14.9133,14.9497,14.8768,14.9315,73702.0
2020-09-04 15:50:00,16.39,16.43,16.34,16.35,179911.0,14.9315,14.9679,14.8859,14.8951,179911.0
2020-09-08 09:30:00,15.83,16.0,15.66,15.75,55009.0,14.4213,14.5762,14.2665,14.3484,55009.0
2020-09-08 09:40:00,15.77,15.79,15.4,15.41,50794.0,14.3667,14.3849,14.0296,14.0387,50794.0
2020-09-08 09:50:00,15.42,15.67,15.41,15.58,61235.0,14.0478,14.2756,14.0387,14.1936,61235.0
2020-09-08 10:00:00,15.58,15.58,15.35,15.45,51354.0,14.1936,14.1936,13.984,14.0751,51354.0
2020-09-08 10:10:00,15.45,15.57,15.38,15.45,48112.0,14.0751,14.1845,14.0114,14.0751,48112.0
2020-09-08 10:20:00,15.46,15.59,15.38,15.52,138229.0,14.0843,14.2027,14.0114,14.1389,138229.0
2020-09-08 10:30:00,15.52,15.53,15.38,15.48,29264.0,14.1389,14.148,14.0114,14.1025,29264.0
2020-09-08 10:40:00,15.48,15.48,15.33,15.34,39387.0,14.1025,14.1025,13.9658,13.9749,39387.0
2020-09-08 10:50:00,15.34,15.41,15.28,15.4,48115.0,13.9749,14.0387,13.9203,14.0296,48115.0
2020-09-08 11:00:00,15.4,15.52,15.35,15.52,28199.0,14.0296,14.1389,13.984,14.1389,28199.0
2020-09-08 11:10:00,15.51,15.55,15.46,15.53,17813.0,14.1298,14.1662,14.0843,14.148,17813.0
2020-09-08 11:20:00,15.53,15.59,15.47,15.56,50965.0,14.148,14.2027,14.0934,14.1754,50965.0
2020-09-08 11:30:00,15.56,15.65,15.5,15.57,50068.0,14.1754,14.2573,14.1207,14.1845,50068.0
2020-09-08 11:40:00,15.56,15.56,15.48,15.5,43903.0,14.1754,14.1754,14.1025,14.1207,43903.0
2020-09-08 11:50:00,15.5,15.52,15.44,15.5,34756.0,14.1207,14.1389,14.066,14.1207,34756.0
2020-09-08 12:00:00,15.5,15.62,15.5,15.58,20089.0,14.1207,14.23,14.1207,14.1936,20089.0
2020-09-08 12:10:00,15.58,15.71,15.58,15.69,34203.0,14.1936,14.312,14.1936,14.2938,34203.0
2020-09-08 12:20:00,15.71,15.75,15.65,15.66,38957.0,14.312,14.3484,14.2573,14.2665,38957.0
2020-09-08 12:30:00,15.66,15.71,15.63,15.68,33668.0,14.2665,14.312,14.2391,14.2847,33668.0
2020-09-08 12:40:00,15.68,15.77,15.68,15.73,24853.0,14.2847,14.3667,14.2847,14.3302,24853.0
2020-09-08 12:50:00,15.73,15.79,15.7,15.76,26022.0,14.3302,14.3849,14.3029,14.3576,26022.0
2020-09-08 13:00:00,15.76,15.77,15.68,15.7,24103.0,14.3576,14.3667,14.2847,14.3029,24103.0
2020-09-08 13:10:00,15.7,15.78,15.7,15.71,28378.0,14.3029,14.3758,14.3029,14.312,28378.0
2020-09-08 13:20:00,15.72,15.73,15.67,15.71,31667.0,14.3211,14.3302,14.2756,14.312,31667.0
2020-09-08 13:30:00,15.7,15.79,15.68,15.74,23432.0,14.3029,14.3849,14.2847,14.3393,23432.0
2020-09-08 13:40:00,15.75,15.79,15.72,15.78,50319.0,14.3484,14.3849,14.3211,14.3758,50319.0
2020-09-08 13:50:00,15.78,15.83,15.77,15.78,28274.0,14.3758,14.4213,14.3667,14.3758,28274.0
2020-09-08 14:00:00,15.79,15.82,15.77,15.81,25231.0,14.3849,14.4122,14.3667,14.4031,25231.0
2020-09-08 14:10:00,15.81,15.81,15.67,15.71,47078.0,14.4031,14.4031,14.2756,14.312,47078.0
2020-09-08 14:20:00,15.71,15.72,15.63,15.65,31560.0,14.312,14.3211,14.2391,14.2573,31560.0
2020-09-08 14:30:00,15.65,15.69,15.6,15.64,36550.0,14.2573,14.2938,14.2118,14.2482,36550.0
2020-09-08 14:40:00,15.64,15.66,15.52,15.55,43179.0,14.2482,14.2665,14.1389,14.1662,43179.0
2020-09-08 14:50:00,15.56,15.58,15.5,15.56,47432.0,14.1754,14.1936,14.1207,14.1754,47432.0
2020-09-08 15:00:00,15.56,15.56,15.45,15.5,63133.0,14.1754,14.1754,14.0751,14.1207,63133.0
2020-09-08 15:10:00,15.51,15.58,15.5,15.52,56801.0,14.1298,14.1936,14.1207,14.1389,56801.0
2020-09-08 15:20:00,15.51,15.55,15.5,15.54,65819.0,14.1298,14.1662,14.1207,14.1571,65819.0
2020-09-08 15:30:00,15.54,15.59,15.52,15.57,72776.0,14.1571,14.2027,14.1389,14.1845,72776.0
2020-09-08 15:40:00,15.58,15.61,15.54,15.56,86266.0,14.1936,14.2209,14.1571,14.1754,86266.0
2020-09-08 15:50:00,15.55,15.56,15.46,15.47,151661.0,14.1662,14.1754,14.0843,14.0934,151661.0
2020-09-09 09:30:00,15.8,15.8,15.48,15.54,52724.0,14.394,14.394,14.1025,14.1571,52724.0
2020-09-09 09:40:00,15.53,15.53,15.31,15.38,37483.0,14.148,14.148,13.9476,14.0114,37483.0
2020-09-09 09:50:00,15.39,15.6,15.38,15.6,73572.0,14.0205,14.2118,14.0114,14.2118,73572.0
2020-09-09 10:00:00,15.6,15.63,15.51,15.51,40161.0,14.2118,14.2391,14.1298,14.1298,40161.0
2020-09-09 10:10:00,15.51,15.59,15.47,15.55,45494.0,14.1298,14.2027,14.0934,14.1662,45494.0
2020-09-09 10:20:00,15.53,15.55,15.38,15.39,41922.0,14.148,14.1662,14.0114,14.0205,41922.0
2020-09-09 10:30:00,15.39,15.41,15.22,15.26,76242.0,14.0205,14.0387,13.8656,13.9021,76242.0
2020-09-09 10:40:00,15.25,15.25,15.14,15.21,51116.0,13.8929,13.8929,13.7927,13.8565,51116.0
2020-09-09 10:50:00,15.21,15.24,15.14,15.24,36322.0,13.8565,13.8838,13.7927,13.8838,36322.0
2020-09-09 11:00:00,15.25,15.36,15.24,15.29,44020.0,13.8929,13.9932,13.8838,13.9294,44020.0
2020-09-09 11:10:00,15.29,15.31,15.23,15.28,30803.0,13.9294,13.9476,13.8747,13.9203,30803.0
2020-09-09 11:20:00,15.29,15.46,15.28,15.46,28889.0,13.9294,14.0843,13.9203,14.0843,28889.0
2020-09-09 11:30:00,15.46,15.61,15.45,15.61,52879.0,14.0843,14.2209,14.0751,14.2209,52879.0
2020-09-09 11:40:00,15.6,15.61,15.47,15.58,40940.0,14.2118,14.2209,14.0934,14.1936,40940.0
2020-09-09 11:50:00,15.58,15.66,15.52,15.54,50715.0,14.1936,14.2665,14.1389,14.1571,50715.0
2020-09-09 12:00:00,15.53,15.55,15.5,15.53,17812.0,14.148,14.1662,14.1207,14.148,17812.0
2020-09-09 12:10:00,15.53,15.54,15.49,15.51,29477.0,14.148,14.1571,14.1116,14.1298,29477.0
2020-09-09 12:20:00,15.51,15.54,15.47,15.51,46926.0,14.1298,14.1571,14.0934,14.1298,46926.0
2020-09-09 12:30:00,15.51,15.59,15.5,15.57,17454.0,14.1298,14.2027,14.1207,14.1845,17454.0
2020-09-09 12:40:00,15.57,15.57,15.49,15.52,32039.0,14.1845,14.1845,14.1116,14.1389,32039.0
2020-09-09 12:50:00,15.52,15.53,15.46,15.48,23114.0,14.1389,14.148,14.0843,14.1025,23114.0
2020-09-09 13:00:00,15.48,15.6,15.47,15.58,26721.0,14.1025,14.2118,14.0934,14.1936,26721.0
2020-09-09 13:10:00,15.57,15.6,15.53,15.55,24572.0,14.1845,14.2118,14.148,14.1662,24572.0
2020-09-09 13:20:00,15.56,15.63,15.55,15.62,27844.0,14.1754,14.2391,14.1662,14.23,27844.0
2020-09-09 13:30:00,15.62,15.65,15.57,15.64,34301.0,14.23,14.2573,14.1845,14.2482,34301.0
2020-09-09 13:40:00,15.63,15.63,15.54,15.56,20336.0,14.2391,14.2391,14.1571,14.1754,20336.0
2020-09-09 13:50:00,15.56,15.63,15.56,15.58,19851.0,14.1754,14.2391,14.1754,14.1936,19851.0
2020-09-09 14:00:00,15.59,15.67,15.58,15.65,27811.0,14.2027,14.2756,14.1936,14.2573,27811.0
2020-09-09 14:10:00,15.66,15.69,15.62,15.64,24831.0,14.2665,14.2938,14.23,14.2482,24831.0
2020-09-09 14:20:00,15.62,15.64,15.58,15.6,23176.0,14.23,14.2482,14.1936,14.2118,23176.0
2020-09-09 14:30:00,15.6,15.7,15.59,15.65,25344.0,14.2118,14.3029,14.2027,14.2573,25344.0
2020-09-09 14:40:00,15.65,15.67,15.61,15.61,23084.0,14.2573,14.2756,14.2209,14.2209,23084.0
2020-09-09 14:50:00,15.62,15.64,15.57,15.58,36796.0,14.23,14.2482,14.1845,14.1936,36796.0
2020-09-09 15:00:00,15.58,15.63,15.58,15.61,25046.0,14.1936,14.2391,14.1936,14.2209,25046.0
2020-09-09 15:10:00,15.61,15.62,15.58,15.62,51947.0,14.2209,14.23,14.1936,14.23,51947.0
2020-09-09 15:20:00,15.62,15.64,15.58,15.62,48818.0,14.23,14.2482,14.1936,14.23,48818.0
2020-09-09 15:30:00,15.61,15.64,15.53,15.54,43695.0,14.2209,14.2482,14.148,14.1571,43695.0
2020-09-09 15:40:00,15.54,15.59,15.51,15.52,69745.0,14.1571,14.2027,14.1298,14.1389,69745.0
2020-09-09 15:50:00,15.52,15.53,15.41,15.43,201513.0,14.1389,14.148,14.0387,14.0569,201513.0
2020-09-10 09:30:00,15.49,15.62,15.22,15.52,66751.0,14.1116,14.23,13.8656,14.1389,66751.0
2020-09-10 09:40:00,15.54,15.59,15.39,15.43,40162.0,14.1571,14.2027,14.0205,14.0569,40162.0
2020-09-10 09:50:00,15.44,15.47,15.32,15.37,41086.0,14.066,14.0934,13.9567,14.0023,41086.0
2020-09-10 10:00:00,15.38,15.46,15.38,15.4,69577.0,14.0114,14.0843,14.0114,14.0296,69577.0
2020-09-10 10:10:00,15.41,15.72,15.4,15.72,70863.0,14.0387,14.3211,14.0296,14.3211,70863.0
2020-09-10 10:20:00,15.73,15.73,15.59,15.61,40400.0,14.3302,14.3302,14.2027,14.2209,40400.0
2020-09-10 10:30:00,15.62,15.65,15.48,15.49,34350.0,14.23,14.2573,14.1025,14.1116,34350.0
2020-09-10 10:40:00,15.49,15.58,15.44,15.48,32541.0,14.1116,14.1936,14.066,14.1025,32541.0
2020-09-10 10:50:00,15.47,15.48,15.4,15.44,46489.0,14.0934,14.1025,14.0296,14.066,46489.0
2020-09-10 11:00:00,15.45,15.45,15.38,15.44,40909.0,14.0751,14.0751,14.0114,14.066,40909.0
2020-09-10 11:10:00,15.44,15.5,15.34,15.41,71638.0,14.066,14.1207,13.9749,14.0387,71638.0
2020-09-10 11:20:00,15.42,15.48,15.4,15.43,43521.0,14.0478,14.1025,14.0296,14.0569,43521.0
2020-09-10 11:30:00,15.43,15.44,15.37,15.4,23972.0,14.0569,14.066,14.0023,14.0296,23972.0
2020-09-10 11:40:00,15.41,15.44,15.36,15.41,23925.0,14.0387,14.066,13.9932,14.0387,23925.0
2020-09-10 11:50:00,15.42,15.44,15.36,15.42,27401.0,14.0478,14.066,13.9932,14.0478,27401.0
2020-09-10 12:00:00,15.42,15.51,15.42,15.46,45500.0,14.0478,14.1298,14.0478,14.0843,45500.0
2020-09-10 12:10:00,15.47,15.48,15.38,15.41,18061.0,14.0934,14.1025,14.0114,14.0387,18061.0
2020-09-10 12:20:00,15.39,15.4,15.31,15.37,54306.0,14.0205,14.0296,13.9476,14.0023,54306.0
2020-09-10 12:30:00,15.37,15.38,15.28,15.3,24304.0,14.0023,14.0114,13.9203,13.9385,24304.0
2020-09-10 12:40:00,15.31,15.33,15.27,15.27,22711.0,13.9476,13.9658,13.9112,13.9112,22711.0
2020-09-10 12:50:00,15.28,15.31,15.25,15.26,19888.0,13.9203,13.9476,13.8929,13.9021,19888.0
2020-09-10 13:00:00,15.26,15.36,15.26,15.35,16760.0,13.9021,13.9932,13.9021,13.984,16760.0
2020-09-10 13:10:00,15.35,15.39,15.34,15.38,20237.0,13.984,14.0205,13.9749,14.0114,20237.0
2020-09-10 13:20:00,15.38,15.43,15.37,15.41,28234.0,14.0114,14.0569,14.0023,14.0387,28234.0
2020-09-10 13:30:00,15.41,15.43,15.34,15.34,21176.0,14.0387,14.0569,13.9749,13.9749,21176.0
2020-09-10 13:40:00,15.35,15.36,15.27,15.28,17236.0,13.984,13.9932,13.9112,13.9203,17236.0
2020-09-10 13:50:00,15.29,15.29,15.22,15.26,38198.0,13.9294,13.9294,13.8656,13.9021,38198.0
2020-09-10 14:00:00,15.26,15.36,15.24,15.35,34197.0,13.9021,13.9932,13.8838,13.984,34197.0
2020-09-10 14:10:00,15.36,15.38,15.28,15.29,38179.0,13.9932,14.0114,13.9203,13.9294,38179.0
2020-09-10 14:20:00,15.29,15.31,15.16,15.18,26921.0,13.9294,13.9476,13.811,13.8292,26921.0
2020-09-10 14:30:00,15.18,15.25,15.16,15.2,20401.0,13.8292,13.8929,13.811,13.8474,20401.0
2020-09-10 14:40:00,15.21,15.21,15.08,15.14,28857.0,13.8565,13.8565,13.7381,13.7927,28857.0
2020-09-10 14:50:00,15.13,15.15,15.05,15.08,31440.0,13.7836,13.8018,13.7107,13.7381,31440.0
2020-09-10 15:00:00,15.08,15.13,15.0,15.02,43322.0,13.7381,13.7836,13.6652,13.6834,43322.0
2020-09-10 15:10:00,15.01,15.08,14.97,14.98,52869.0,13.6743,13.7381,13.6379,13.647,52869.0
2020-09-10 15:20:00,14.98,15.01,14.93,14.99,61911.0,13.647,13.6743,13.6014,13.6561,61911.0
2020-09-10 15:30:00,14.98,15.02,14.93,14.96,79423.0,13.647,13.6834,13.6014,13.6287,79423.0
2020-09-10 15:40:00,14.95,15.03,14.94,14.96,89307.0,13.6196,13.6925,13.6105,13.6287,89307.0
2020-09-10 15:50:00,14.95,14.96,14.89,14.9,178269.0,13.6196,13.6287,13.565,13.5741,178269.0
2020-09-11 09:30:00,14.89,15.04,14.64,14.94,79103.0,13.565,13.7016,13.3372,13.6105,79103.0
2020-09-11 09:40:00,14.91,14.92,14.79,14.87,27146.0,13.5832,13.5923,13.4739,13.5468,27146.0
2020-09-11 09:50:00,14.84,14.89,14.73,14.76,63484.0,13.5194,13.565,13.4192,13.4465,63484.0
2020-09-11 10:00:00,14.76,15.0,14.76,15.0,45612.0,13.4465,13.6652,13.4465,13.6652,45612.0
2020-09-11 10:10:00,15.0,15.06,14.94,14.99,56856.0,13.6652,13.7198,13.6105,13.6561,56856.0
2020-09-11 10:20:00,15.0,15.04,14.88,14.95,30750.0,13.6652,13.7016,13.5559,13.6196,30750.0
2020-09-11 10:30:00,14.95,14.97,14.83,14.85,40165.0,13.6196,13.6379,13.5103,13.5285,40165.0
2020-09-11 10:40:00,14.86,14.92,14.83,14.9,26431.0,13.5376,13.5923,13.5103,13.5741,26431.0
2020-09-11 10:50:00,14.9,14.92,14.8,14.83,35569.0,13.5741,13.5923,13.483,13.5103,35569.0
2020-09-11 11:00:00,14.82,14.9,14.81,14.9,22682.0,13.5012,13.5741,13.4921,13.5741,22682.0
2020-09-11 11:10:00,14.9,15.0,14.86,14.99,38549.0,13.5741,13.6652,13.5376,13.6561,38549.0
2020-09-11 11:20:00,15.0,15.03,14.92,15.0,81167.0,13.6652,13.6925,13.5923,13.6652,81167.0
2020-09-11 11:30:00,15.0,15.0,14.94,14.99,41927.0,13.6652,13.6652,13.6105,13.6561,41927.0
2020-09-11 11:40:00,14.99,15.03,14.98,15.01,32439.0,13.6561,13.6925,13.647,13.6743,32439.0
2020-09-11 11:50:00,15.01,15.01,14.89,14.9,27220.0,13.6743,13.6743,13.565,13.5741,27220.0
2020-09-11 12:00:00,14.9,14.98,14.89,14.97,23494.0,13.5741,13.647,13.565,13.6379,23494.0
2020-09-11 12:10:00,14.97,14.97,14.88,14.93,28606.0,13.6379,13.6379,13.5559,13.6014,28606.0
2020-09-11 12:20:00,14.93,14.96,14.9,14.9,26437.0,13.6014,13.6287,13.5741,13.5741,26437.0
2020-09-11 12:30:00,14.9,14.91,14.8,14.83,30306.0,13.5741,13.5832,13.483,13.5103,30306.0
2020-09-11 12:40:00,14.83,14.89,14.77,14.89,20905.0,13.5103,13.565,13.4557,13.565,20905.0
2020-09-11 12:50:00,14.89,14.94,14.81,14.83,28953.0,13.565,13.6105,13.4921,13.5103,28953.0
2020-09-11 13:00:00,14.83,14.85,14.73,14.78,19855.0,13.5103,13.5285,13.4192,13.4648,19855.0
2020-09-11 13:10:00,14.78,14.78,14.68,14.73,30656.0,13.4648,13.4648,13.3737,13.4192,30656.0
2020-09-11 13:20:00,14.74,14.77,14.65,14.68,51980.0,13.4283,13.4557,13.3463,13.3737,51980.0
2020-09-11 13:30:00,14.68,14.73,14.62,14.71,31724.0,13.3737,13.4192,13.319,13.401,31724.0
2020-09-11 13:40:00,14.7,14.72,14.68,14.69,33643.0,13.3919,13.4101,13.3737,13.3828,33643.0
2020-09-11 13:50:00,14.69,14.71,14.67,14.67,27250.0,13.3828,13.401,13.3646,13.3646,27250.0
2020-09-11 14:00:00,14.67,14.72,14.63,14.7,37955.0,13.3646,13.4101,13.3281,13.3919,37955.0
2020-09-11 14:10:00,14.7,14.7,14.64,14.64,70046.0,13.3919,13.3919,13.3372,13.3372,70046.0
2020-09-11 14:20:00,14.65,14.68,14.63,14.66,46436.0,13.3463,13.3737,13.3281,13.3554,46436.0
2020-09-11 14:30:00,14.66,14.73,14.65,14.72,21209.0,13.3554,13.4192,13.3463,13.4101,21209.0
2020-09-11 14:40:00,14.71,14.74,14.68,14.72,28559.0,13.401,13.4283,13.3737,13.4101,28559.0
2020-09-11 14:50:00,14.71,14.75,14.7,14.73,24340.0,13.401,13.4374,13.3919,13.4192,24340.0
2020-09-11 15:00:00,14.73,14.74,14.65,14.66,37649.0,13.4192,13.4283,13.3463,13.3554,37649.0
2020-09-11 15:10:00,14.66,14.75,14.62,14.75,44577.0,13.3554,13.4374,13.319,13.4374,44577.0
2020-09-11 15:20:00,14.75,14.88,14.72,14.87,64783.0,13.4374,13.5559,13.4101,13.5468,64783.0
2020-09-11 15:30:00,14.88,14.88,14.76,14.78,90077.0,13.5559,13.5559,13.4465,13.4648,90077.0
2020-09-11 15:40:00,14.79,14.82,14.75,14.79,69142.0,13.4739,13.5012,13.4374,13.4739,69142.0
2020-09-11 15:50:00,14.79,14.79,14.69,14.71,275130.0,13.4739,13.4739,13.3828,13.401,275130.0
2020-09-14 09:30:00,14.87,14.9,14.57,14.67,76187.0,13.5468,13.5741,13.2735,13.3646,76187.0
2020-09-14 09:40:00,14.68,14.72,14.44,14.45,54441.0,13.3737,13.4101,13.155,13.1641,54441.0
2020-09-14 09:50:00,14.46,14.62,14.41,14.57,55608.0,13.1732,13.319,13.1277,13.2735,55608.0
2020-09-14 10:00:00,14.57,14.58,14.42,14.44,81289.0,13.2735,13.2826,13.1368,13.155,81289.0
2020-09-14 10:10:00,14.44,14.49,14.39,14.42,71072.0,13.155,13.2006,13.1095,13.1368,71072.0
2020-09-14 10:20:00,14.43,14.47,14.29,14.3,62566.0,13.1459,13.1824,13.0184,13.0275,62566.0
2020-09-14 10:30:00,14.3,14.44,14.29,14.37,78312.0,13.0275,13.155,13.0184,13.0913,78312.0
2020-09-14 10:40:00,14.38,14.44,14.36,14.44,74442.0,13.1004,13.155,13.0821,13.155,74442.0
2020-09-14 10:50:00,14.44,14.51,14.43,14.47,39152.0,13.155,13.2188,13.1459,13.1824,39152.0
2020-09-14 11:00:00,14.48,14.52,14.45,14.52,60582.0,13.1915,13.2279,13.1641,13.2279,60582.0
2020-09-14 11:10:00,14.53,14.61,14.51,14.57,85361.0,13.237,13.3099,13.2188,13.2735,85361.0
2020-09-14 11:20:00,14.57,14.63,14.55,14.61,34156.0,13.2735,13.3281,13.2552,13.3099,34156.0
2020-09-14 11:30:00,14.62,14.75,14.61,14.7,66097.0,13.319,13.4374,13.3099,13.3919,66097.0
2020-09-14 11:40:00,14.7,14.74,14.66,14.68,56721.0,13.3919,13.4283,13.3554,13.3737,56721.0
2020-09-14 11:50:00,14.69,14.71,14.62,14.68,37805.0,13.3828,13.401,13.319,13.3737,37805.0
2020-09-14 12:00:00,14.67,14.76,14.66,14.76,41104.0,13.3646,13.4465,13.3554,13.4465,41104.0
2020-09-14 12:10:00,14.76,14.83,14.74,14.8,30973.0,13.4465,13.5103,13.4283,13.483,30973.0
2020-09-14 12:20:00,14.79,14.84,14.76,14.84,38282.0,13.4739,13.5194,13.4465,13.5194,38282.0
2020-09-14 12:30:00,14.84,14.96,14.82,14.95,88178.0,13.5194,13.6287,13.5012,13.6196,88178.0
2020-09-14 12:40:00,14.95,15.02,14.93,15.01,37546.0,13.6196,13.6834,13.6014,13.6743,37546.0
2020-09-14 12:50:00,15.01,15.12,15.0,15.04,61310.0,13.6743,13.7745,13.6652,13.7016,61310.0
2020-09-14 13:00:00,15.04,15.11,15.04,15.05,30717.0,13.7016,13.7654,13.7016,13.7107,30717.0
2020-09-14 13:10:00,15.06,15.1,15.05,15.08,25664.0,13.7198,13.7563,13.7107,13.7381,25664.0
2020-09-14 13:20:00,15.08,15.23,15.08,15.21,61622.0,13.7381,13.8747,13.7381,13.8565,61622.0
2020-09-14 13:30:00,15.21,15.22,15.14,15.21,46147.0,13.8565,13.8656,13.7927,13.8565,46147.0
2020-09-14 13:40:00,15.22,15.3,15.21,15.25,51055.0,13.8656,13.9385,13.8565,13.8929,51055.0
2020-09-14 13:50:00,15.25,15.29,15.24,15.29,30798.0,13.8929,13.9294,13.8838,13.9294,30798.0
2020-09-14 14:00:00,15.29,15.37,15.27,15.33,47153.0,13.9294,14.0023,13.9112,13.9658,47153.0
2020-09-14 14:10:00,15.34,15.37,15.29,15.3,34118.0,13.9749,14.0023,13.9294,13.9385,34118.0
2020-09-14 14:20:00,15.31,15.34,15.27,15.28,38570.0,13.9476,13.9749,13.9112,13.9203,38570.0
2020-09-14 14:30:00,15.28,15.31,15.25,15.28,32213.0,13.9203,13.9476,13.8929,13.9203,32213.0
2020-09-14 14:40:00,15.28,15.35,15.27,15.32,35218.0,13.9203,13.984,13.9112,13.9567,35218.0
2020-09-14 14:50:00,15.32,15.44,15.25,15.29,146547.0,13.9567,14.066,13.8929,13.9294,146547.0
2020-09-14 15:00:00,15.29,15.31,15.23,15.26,37440.0,13.9294,13.9476,13.8747,13.9021,37440.0
2020-09-14 15:10:00,15.25,15.27,15.19,15.24,52051.0,13.8929,13.9112,13.8383,13.8838,52051.0
2020-09-14 15:20:00,15.23,15.24,15.17,15.24,47865.0,13.8747,13.8838,13.8201,13.8838,47865.0
2020-09-14 15:30:00,15.24,15.24,15.14,15.22,57410.0,13.8838,13.8838,13.7927,13.8656,57410.0
2020-09-14 15:40:00,15.21,15.24,15.19,15.24,83377.0,13.8565,13.8838,13.8383,13.8838,83377.0
2020-09-14 15:50:00,15.23,15.28,15.22,15.23,188053.0,13.8747,13.9203,13.8656,13.8747,188053.0
2020-09-15 09:30:00,15.32,15.41,15.26,15.37,54351.0,13.9567,14.0387,13.9021,14.0023,54351.0
2020-09-15 09:40:00,15.38,15.42,15.08,15.11,42823.0,14.0114,14.0478,13.7381,13.7654,42823.0
2020-09-15 09:50:00,15.1,15.14,15.01,15.06,42419.0,13.7563,13.7927,13.6743,13.7198,42419.0
2020-09-15 10:00:00,15.05,15.09,14.93,14.95,32621.0,13.7107,13.7472,13.6014,13.6196,32621.0
2020-09-15 10:10:00,14.95,15.04,14.91,15.0,31770.0,13.6196,13.7016,13.5832,13.6652,31770.0
2020-09-15 10:20:00,14.98,15.03,14.93,14.96,30796.0,13.647,13.6925,13.6014,13.6287,30796.0
2020-09-15 10:30:00,14.97,14.99,14.9,14.91,34473.0,13.6379,13.6561,13.5741,13.5832,34473.0
2020-09-15 10:40:00,14.9,14.99,14.89,14.95,24580.0,13.5741,13.6561,13.565,13.6196,24580.0
2020-09-15 10:50:00,14.95,15.08,14.94,15.05,57991.0,13.6196,13.7381,13.6105,13.7107,57991.0
2020-09-15 11:00:00,15.05,15.29,15.05,15.26,127449.0,13.7107,13.9294,13.7107,13.9021,127449.0
2020-09-15 11:10:00,15.25,15.26,15.17,15.2,52608.0,13.8929,13.9021,13.8201,13.8474,52608.0
2020-09-15 11:20:00,15.19,15.23,15.16,15.18,33279.0,13.8383,13.8747,13.811,13.8292,33279.0
2020-09-15 11:30:00,15.19,15.25,15.16,15.25,47124.0,13.8383,13.8929,13.811,13.8929,47124.0
2020-09-15 11:40:00,15.25,15.25,15.2,15.24,50306.0,13.8929,13.8929,13.8474,13.8838,50306.0
2020-09-15 11:50:00,15.25,15.28,15.19,15.22,26074.0,13.8929,13.9203,13.8383,13.8656,26074.0
2020-09-15 12:00:00,15.22,15.31,15.22,15.29,22534.0,13.8656,13.9476,13.8656,13.9294,22534.0
2020-09-15 12:10:00,15.3,15.33,15.24,15.33,22388.0,13.9385,13.9658,13.8838,13.9658,22388.0
2020-09-15 12:20:00,15.32,15.34,15.28,15.29,25692.0,13.9567,13.9749,13.9203,13.9294,25692.0
2020-09-15 12:30:00,15.29,15.3,15.21,15.23,24275.0,13.9294,13.9385,13.8565,13.8747,24275.0
2020-09-15 12:40:00,15.23,15.26,15.21,15.21,28553.0,13.8747,13.9021,13.8565,13.8565,28553.0
2020-09-15 12:50:00,15.22,15.29,15.2,15.29,29682.0,13.8656,13.9294,13.8474,13.9294,29682.0
2020-09-15 13:00:00,15.29,15.32,15.27,15.3,18905.0,13.9294,13.9567,13.9112,13.9385,18905.0
2020-09-15 13:10:00,15.31,15.36,15.3,15.34,22863.0,13.9476,13.9932,13.9385,13.9749,22863.0
2020-09-15 13:20:00,15.35,15.38,15.33,15.34,21279.0,13.984,14.0114,13.9658,13.9749,21279.0
2020-09-15 13:30:00,15.35,15.41,15.33,15.39,25562.0,13.984,14.0387,13.9658,14.0205,25562.0
2020-09-15 13:40:00,15.4,15.41,15.36,15.38,36534.0,14.0296,14.0387,13.9932,14.0114,36534.0
2020-09-15 13:50:00,15.38,15.38,15.34,15.35,39687.0,14.0114,14.0114,13.9749,13.984,39687.0
2020-09-15 14:00:00,15.35,15.35,15.26,15.27,50768.0,13.984,13.984,13.9021,13.9112,50768.0
2020-09-15 14:10:00,15.27,15.28,15.19,15.23,42817.0,13.9112,13.9203,13.8383,13.8747,42817.0
2020-09-15 14:20:00,15.23,15.26,15.16,15.21,46727.0,13.8747,13.9021,13.811,13.8565,46727.0
2020-09-15 14:30:00,15.21,15.22,15.17,15.21,42742.0,13.8565,13.8656,13.8201,13.8565,42742.0
2020-09-15 14:40:00,15.21,15.23,15.19,15.21,36781.0,13.8565,13.8747,13.8383,13.8565,36781.0
2020-09-15 14:50:00,15.21,15.22,15.14,15.17,47773.0,13.8565,13.8656,13.7927,13.8201,47773.0
2020-09-15 15:00:00,15.17,15.18,15.1,15.11,69699.0,13.8201,13.8292,13.7563,13.7654,69699.0
2020-09-15 15:10:00,15.11,15.13,15.07,15.11,55925.0,13.7654,13.7836,13.729,13.7654,55925.0
2020-09-15 15:20:00,15.11,15.12,15.02,15.06,78008.0,13.7654,13.7745,13.6834,13.7198,78008.0
2020-09-15 15:30:00,15.06,15.1,15.03,15.06,88351.0,13.7198,13.7563,13.6925,13.7198,88351.0
2020-09-15 15:40:00,15.05,15.06,15.0,15.04,86453.0,13.7107,13.7198,13.6652,13.7016,86453.0
2020-09-15 15:50:00,15.04,15.1,15.03,15.03,256125.0,13.7016,13.7563,13.6925,13.6925,256125.0
2020-09-16 09:30:00,15.23,15.39,15.15,15.23,44830.0,13.8747,14.0205,13.8018,13.8747,44830.0
2020-09-16 09:40:00,15.25,15.39,15.23,15.38,54501.0,13.8929,14.0205,13.8747,14.0114,54501.0
2020-09-16 09:50:00,15.4,15.54,15.39,15.53,52050.0,14.0296,14.1571,14.0205,14.148,52050.0
2020-09-16 10:00:00,15.53,15.67,15.53,15.66,39292.0,14.148,14.2756,14.148,14.2665,39292.0
2020-09-16 10:10:00,15.65,15.78,15.65,15.73,51129.0,14.2573,14.3758,14.2573,14.3302,51129.0
2020-09-16 10:20:00,15.71,15.74,15.67,15.74,20643.0,14.312,14.3393,14.2756,14.3393,20643.0
2020-09-16 10:30:00,15.74,15.74,15.58,15.6,58875.0,14.3393,14.3393,14.1936,14.2118,58875.0
2020-09-16 10:40:00,15.6,15.63,15.49,15.51,53300.0,14.2118,14.2391,14.1116,14.1298,53300.0
2020-09-16 10:50:00,15.51,15.67,15.5,15.64,45614.0,14.1298,14.2756,14.1207,14.2482,45614.0
2020-09-16 11:00:00,15.63,15.73,15.63,15.71,38541.0,14.2391,14.3302,14.2391,14.312,38541.0
2020-09-16 11:10:00,15.71,15.87,15.7,15.86,52398.0,14.312,14.4578,14.3029,14.4487,52398.0
2020-09-16 11:20:00,15.84,15.99,15.82,15.98,53179.0,14.4304,14.5671,14.4122,14.558,53179.0
2020-09-16 11:30:00,15.97,15.99,15.88,15.98,39133.0,14.5489,14.5671,14.4669,14.558,39133.0
2020-09-16 11:40:00,15.99,16.08,15.98,16.08,29373.0,14.5671,14.6491,14.558,14.6491,29373.0
2020-09-16 11:50:00,16.08,16.15,16.06,16.11,29932.0,14.6491,14.7129,14.6309,14.6764,29932.0
2020-09-16 12:00:00,16.11,16.16,16.06,16.11,31318.0,14.6764,14.722,14.6309,14.6764,31318.0
2020-09-16 12:10:00,16.12,16.19,16.1,16.13,27604.0,14.6855,14.7493,14.6673,14.6946,27604.0
2020-09-16 12:20:00,16.13,16.25,16.13,16.25,29937.0,14.6946,14.804,14.6946,14.804,29937.0
2020-09-16 12:30:00,16.24,16.32,16.22,16.32,22566.0,14.7948,14.8677,14.7766,14.8677,22566.0
2020-09-16 12:40:00,16.32,16.4,16.3,16.35,24602.0,14.8677,14.9406,14.8495,14.8951,24602.0
2020-09-16 12:50:00,16.35,16.45,16.34,16.36,40141.0,14.8951,14.9862,14.8859,14.9042,40141.0
2020-09-16 13:00:00,16.35,16.39,16.28,16.36,48346.0,14.8951,14.9315,14.8313,14.9042,48346.0
2020-09-16 13:10:00,16.37,16.45,16.35,16.43,44327.0,14.9133,14.9862,14.8951,14.9679,44327.0
2020-09-16 13:20:00,16.43,16.44,16.25,16.28,34240.0,14.9679,14.977,14.804,14.8313,34240.0
2020-09-16 13:30:00,16.29,16.31,16.21,16.23,25487.0,14.8404,14.8586,14.7675,14.7857,25487.0
2020-09-16 13:40:00,16.24,16.24,16.19,16.21,43770.0,14.7948,14.7948,14.7493,14.7675,43770.0
2020-09-16 13:50:00,16.21,16.22,16.14,16.15,61914.0,14.7675,14.7766,14.7037,14.7129,61914.0
2020-09-16 14:00:00,16.15,16.25,16.13,16.2,70710.0,14.7129,14.804,14.6946,14.7584,70710.0
2020-09-16 14:10:00,16.2,16.31,16.15,16.27,60254.0,14.7584,14.8586,14.7129,14.8222,60254.0
2020-09-16 14:20:00,16.27,16.41,16.27,16.37,93831.0,14.8222,14.9497,14.8222,14.9133,93831.0
2020-09-16 14:30:00,16.38,16.46,16.35,16.44,30110.0,14.9224,14.9953,14.8951,14.977,30110.0
2020-09-16 14:40:00,16.44,16.48,16.4,16.45,39172.0,14.977,15.0135,14.9406,14.9862,39172.0
2020-09-16 14:50:00,16.45,16.5,16.35,16.47,65407.0,14.9862,15.0317,14.8951,15.0044,65407.0
2020-09-16 15:00:00,16.48,16.48,16.24,16.25,92744.0,15.0135,15.0135,14.7948,14.804,92744.0
2020-09-16 15:10:00,16.25,16.26,16.08,16.26,90012.0,14.804,14.8131,14.6491,14.8131,90012.0
2020-09-16 15:20:00,16.27,16.27,16.16,16.18,59649.0,14.8222,14.8222,14.722,14.7402,59649.0
2020-09-16 15:30:00,16.18,16.26,16.17,16.2,58008.0,14.7402,14.8131,14.7311,14.7584,58008.0
2020-09-16 15:40:00,16.19,16.26,16.15,16.23,96002.0,14.7493,14.8131,14.7129,14.7857,96002.0
2020-09-16 15:50:00,16.22,16.26,16.11,16.16,199042.0,14.7766,14.8131,14.6764,14.722,199042.0
2020-09-17 09:30:00,15.79,15.87,15.5,15.59,57605.0,14.3849,14.4578,14.1207,14.2027,57605.0
2020-09-17 09:40:00,15.6,15.6,15.39,15.52,60533.0,14.2118,14.2118,14.0205,14.1389,60533.0
2020-09-17 09:50:00,15.52,15.71,15.49,15.66,44002.0,14.1389,14.312,14.1116,14.2665,44002.0
2020-09-17 10:00:00,15.65,15.9,15.65,15.85,47303.0,14.2573,14.4851,14.2573,14.4395,47303.0
2020-09-17 10:10:00,15.86,16.11,15.86,16.11,68074.0,14.4487,14.6764,14.4487,14.6764,68074.0
2020-09-17 10:20:00,16.11,16.2,15.95,15.99,50128.0,14.6764,14.7584,14.5307,14.5671,50128.0
2020-09-17 10:30:00,15.99,15.99,15.89,15.91,29351.0,14.5671,14.5671,14.476,14.4942,29351.0
2020-09-17 10:40:00,15.9,16.01,15.85,16.0,23505.0,14.4851,14.5853,14.4395,14.5762,23505.0
2020-09-17 10:50:00,16.01,16.02,15.9,15.97,24659.0,14.5853,14.5944,14.4851,14.5489,24659.0
2020-09-17 11:00:00,15.98,16.08,15.97,16.01,25104.0,14.558,14.6491,14.5489,14.5853,25104.0
2020-09-17 11:10:00,16.0,16.1,16.0,16.05,34320.0,14.5762,14.6673,14.5762,14.6218,34320.0
2020-09-17 11:20:00,16.05,16.06,15.95,15.96,34176.0,14.6218,14.6309,14.5307,14.5398,34176.0
2020-09-17 11:30:00,15.97,15.98,15.87,15.87,14698.0,14.5489,14.558,14.4578,14.4578,14698.0
2020-09-17 11:40:00,15.87,16.01,15.87,16.0,39895.0,14.4578,14.5853,14.4578,14.5762,39895.0
2020-09-17 11:50:00,16.0,16.0,15.86,15.86,24577.0,14.5762,14.5762,14.4487,14.4487,24577.0
2020-09-17 12:00:00,15.85,15.89,15.82,15.85,18351.0,14.4395,14.476,14.4122,14.4395,18351.0
2020-09-17 12:10:00,15.85,15.85,15.67,15.67,27556.0,14.4395,14.4395,14.2756,14.2756,27556.0
2020-09-17 12:20:00,15.67,15.72,15.64,15.7,19422.0,14.2756,14.3211,14.2482,14.3029,19422.0
2020-09-17 12:30:00,15.7,15.74,15.67,15.73,19409.0,14.3029,14.3393,14.2756,14.3302,19409.0
2020-09-17 12:40:00,15.72,15.74,15.63,15.68,21065.0,14.3211,14.3393,14.2391,14.2847,21065.0
2020-09-17 12:50:00,15.68,15.7,15.63,15.66,25275.0,14.2847,14.3029,14.2391,14.2665,25275.0
2020-09-17 13:00:00,15.66,15.74,15.64,15.73,39111.0,14.2665,14.3393,14.2482,14.3302,39111.0
2020-09-17 13:10:00,15.73,15.75,15.69,15.72,19699.0,14.3302,14.3484,14.2938,14.3211,19699.0
2020-09-17 13:20:00,15.71,15.74,15.71,15.74,9251.0,14.312,14.3393,14.312,14.3393,9251.0
2020-09-17 13:30:00,15.73,15.77,15.72,15.74,15825.0,14.3302,14.3667,14.3211,14.3393,15825.0
2020-09-17 13:40:00,15.75,15.82,15.73,15.8,39706.0,14.3484,14.4122,14.3302,14.394,39706.0
2020-09-17 13:50:00,15.81,15.81,15.75,15.77,16796.0,14.4031,14.4031,14.3484,14.3667,16796.0
2020-09-17 14:00:00,15.77,15.82,15.74,15.79,12977.0,14.3667,14.4122,14.3393,14.3849,12977.0
2020-09-17 14:10:00,15.79,15.87,15.78,15.87,20203.0,14.3849,14.4578,14.3758,14.4578,20203.0
2020-09-17 14:20:00,15.87,15.87,15.82,15.84,20861.0,14.4578,14.4578,14.4122,14.4304,20861.0
2020-09-17 14:30:00,15.84,15.88,15.82,15.84,34236.0,14.4304,14.4669,14.4122,14.4304,34236.0
2020-09-17 14:40:00,15.84,15.87,15.79,15.86,22575.0,14.4304,14.4578,14.3849,14.4487,22575.0
2020-09-17 14:50:00,15.86,15.89,15.83,15.87,30060.0,14.4487,14.476,14.4213,14.4578,30060.0
2020-09-17 15:00:00,15.87,15.87,15.75,15.83,31975.0,14.4578,14.4578,14.3484,14.4213,31975.0
2020-09-17 15:10:00,15.83,15.91,15.82,15.83,35079.0,14.4213,14.4942,14.4122,14.4213,35079.0
2020-09-17 15:20:00,15.83,15.88,15.8,15.88,37499.0,14.4213,14.4669,14.394,14.4669,37499.0
2020-09-17 15:30:00,15.87,16.0,15.87,16.0,79858.0,14.4578,14.5762,14.4578,14.5762,79858.0
2020-09-17 15:40:00,16.0,16.03,15.89,15.93,103363.0,14.5762,14.6035,14.476,14.5124,103363.0
2020-09-17 15:50:00,15.92,16.02,15.89,16.0,261178.0,14.5033,14.5944,14.476,14.5762,261178.0
2020-09-18 09:30:00,15.94,15.97,15.59,15.76,58035.0,14.5215,14.5489,14.2027,14.3576,58035.0
2020-09-18 09:40:00,15.75,15.87,15.56,15.59,39539.0,14.3484,14.4578,14.1754,14.2027,39539.0
2020-09-18 09:50:00,15.59,15.68,15.54,15.63,28289.0,14.2027,14.2847,14.1571,14.2391,28289.0
2020-09-18 10:00:00,15.64,15.67,15.54,15.55,21954.0,14.2482,14.2756,14.1571,14.1662,21954.0
2020-09-18 10:10:00,15.55,15.59,15.5,15.54,29091.0,14.1662,14.2027,14.1207,14.1571,29091.0
2020-09-18 10:20:00,15.55,15.61,15.51,15.59,31846.0,14.1662,14.2209,14.1298,14.2027,31846.0
2020-09-18 10:30:00,15.58,15.59,15.52,15.53,26831.0,14.1936,14.2027,14.1389,14.148,26831.0
2020-09-18 10:40:00,15.53,15.58,15.47,15.49,28226.0,14.148,14.1936,14.0934,14.1116,28226.0
2020-09-18 10:50:00,15.48,15.48,15.36,15.4,23696.0,14.1025,14.1025,13.9932,14.0296,23696.0
2020-09-18 11:00:00,15.41,15.49,15.39,15.48,34113.0,14.0387,14.1116,14.0205,14.1025,34113.0
2020-09-18 11:10:00,15.47,15.53,15.42,15.5,38745.0,14.0934,14.148,14.0478,14.1207,38745.0
2020-09-18 11:20:00,15.49,15.57,15.48,15.54,17880.0,14.1116,14.1845,14.1025,14.1571,17880.0
2020-09-18 11:30:00,15.53,15.57,15.48,15.54,26830.0,14.148,14.1845,14.1025,14.1571,26830.0
2020-09-18 11:40:00,15.56,15.58,15.51,15.58,73371.0,14.1754,14.1936,14.1298,14.1936,73371.0
2020-09-18 11:50:00,15.58,15.59,15.43,15.45,31030.0,14.1936,14.2027,14.0569,14.0751,31030.0
2020-09-18 12:00:00,15.45,15.5,15.41,15.42,25752.0,14.0751,14.1207,14.0387,14.0478,25752.0
2020-09-18 12:10:00,15.41,15.43,15.37,15.41,37831.0,14.0387,14.0569,14.0023,14.0387,37831.0
2020-09-18 12:20:00,15.41,15.46,15.4,15.45,23582.0,14.0387,14.0843,14.0296,14.0751,23582.0
2020-09-18 12:30:00,15.44,15.44,15.35,15.43,35654.0,14.066,14.066,13.984,14.0569,35654.0
2020-09-18 12:40:00,15.43,15.48,15.4,15.46,39598.0,14.0569,14.1025,14.0296,14.0843,39598.0
2020-09-18 12:50:00,15.45,15.45,15.33,15.35,40631.0,14.0751,14.0751,13.9658,13.984,40631.0
2020-09-18 13:00:00,15.35,15.45,15.34,15.39,34396.0,13.984,14.0751,13.9749,14.0205,34396.0
2020-09-18 13:10:00,15.39,15.42,15.36,15.37,23475.0,14.0205,14.0478,13.9932,14.0023,23475.0
2020-09-18 13:20:00,15.36,15.37,15.24,15.24,34509.0,13.9932,14.0023,13.8838,13.8838,34509.0
2020-09-18 13:30:00,15.22,15.31,15.13,15.26,57112.0,13.8656,13.9476,13.7836,13.9021,57112.0
2020-09-18 13:40:00,15.27,15.33,15.24,15.3,23090.0,13.9112,13.9658,13.8838,13.9385,23090.0
2020-09-18 13:50:00,15.3,15.33,15.26,15.32,39872.0,13.9385,13.9658,13.9021,13.9567,39872.0
2020-09-18 14:00:00,15.32,15.35,15.26,15.35,55189.0,13.9567,13.984,13.9021,13.984,55189.0
2020-09-18 14:10:00,15.35,15.36,15.18,15.21,75461.0,13.984,13.9932,13.8292,13.8565,75461.0
2020-09-18 14:20:00,15.21,15.3,15.19,15.29,37413.0,13.8565,13.9385,13.8383,13.9294,37413.0
2020-09-18 14:30:00,15.29,15.32,15.27,15.29,38299.0,13.9294,13.9567,13.9112,13.9294,38299.0
2020-09-18 14:40:00,15.3,15.33,15.2,15.22,38283.0,13.9385,13.9658,13.8474,13.8656,38283.0
2020-09-18 14:50:00,15.22,15.22,15.16,15.21,42736.0,13.8656,13.8656,13.811,13.8565,42736.0
2020-09-18 15:00:00,15.21,15.24,15.19,15.21,40748.0,13.8565,13.8838,13.8383,13.8565,40748.0
2020-09-18 15:10:00,15.22,15.25,15.14,15.18,65290.0,13.8656,13.8929,13.7927,13.8292,65290.0
2020-09-18 15:20:00,15.17,15.18,15.12,15.17,53686.0,13.8201,13.8292,13.7745,13.8201,53686.0
2020-09-18 15:30:00,15.17,15.28,15.12,15.22,101795.0,13.8201,13.9203,13.7745,13.8656,101795.0
2020-09-18 15:40:00,15.21,15.27,15.18,15.23,163288.0,13.8565,13.9112,13.8292,13.8747,163288.0
2020-09-18 15:50:00,15.25,15.4,15.24,15.38,407343.0,13.8929,14.0296,13.8838,14.0114,407343.0
2020-09-21 09:30:00,14.81,14.87,14.44,14.44,74843.0,13.4921,13.5468,13.155,13.155,74843.0
2020-09-21 09:40:00,14.45,14.51,14.37,14.37,78363.0,13.1641,13.2188,13.0913,13.0913,78363.0
2020-09-21 09:50:00,14.38,14.41,14.26,14.33,63612.0,13.1004,13.1277,12.991,13.0548,63612.0
2020-09-21 10:00:00,14.33,14.38,14.21,14.26,70996.0,13.0548,13.1004,12.9455,12.991,70996.0
2020-09-21 10:10:00,14.27,14.33,14.24,14.33,80380.0,13.0001,13.0548,12.9728,13.0548,80380.0
2020-09-21 10:20:00,14.32,14.34,14.25,14.34,30978.0,13.0457,13.0639,12.9819,13.0639,30978.0
2020-09-21 10:30:00,14.33,14.39,14.21,14.22,54995.0,13.0548,13.1095,12.9455,12.9546,54995.0
2020-09-21 10:40:00,14.2,14.3,14.19,14.25,42526.0,12.9364,13.0275,12.9273,12.9819,42526.0
2020-09-21 10:50:00,14.23,14.27,14.19,14.2,40484.0,12.9637,13.0001,12.9273,12.9364,40484.0
2020-09-21 11:00:00,14.2,14.33,14.19,14.26,79250.0,12.9364,13.0548,12.9273,12.991,79250.0
2020-09-21 11:10:00,14.26,14.31,14.24,14.26,86034.0,12.991,13.0366,12.9728,12.991,86034.0
2020-09-21 11:20:00,14.28,14.33,14.26,14.31,33361.0,13.0093,13.0548,12.991,13.0366,33361.0
2020-09-21 11:30:00,14.3,14.34,14.25,14.29,56686.0,13.0275,13.0639,12.9819,13.0184,56686.0
2020-09-21 11:40:00,14.29,14.47,14.28,14.46,41131.0,13.0184,13.1824,13.0093,13.1732,41131.0
2020-09-21 11:50:00,14.46,14.54,14.45,14.51,43417.0,13.1732,13.2461,13.1641,13.2188,43417.0
2020-09-21 12:00:00,14.51,14.63,14.5,14.63,22969.0,13.2188,13.3281,13.2097,13.3281,22969.0
2020-09-21 12:10:00,14.62,14.62,14.55,14.61,36047.0,13.319,13.319,13.2552,13.3099,36047.0
2020-09-21 12:20:00,14.6,14.68,14.57,14.64,23970.0,13.3008,13.3737,13.2735,13.3372,23970.0
2020-09-21 12:30:00,14.64,14.67,14.62,14.66,33598.0,13.3372,13.3646,13.319,13.3554,33598.0
2020-09-21 12:40:00,14.66,14.73,14.64,14.68,36264.0,13.3554,13.4192,13.3372,13.3737,36264.0
2020-09-21 12:50:00,14.68,14.72,14.66,14.67,23817.0,13.3737,13.4101,13.3554,13.3646,23817.0
2020-09-21 13:00:00,14.67,14.68,14.63,14.66,28981.0,13.3646,13.3737,13.3281,13.3554,28981.0
2020-09-21 13:10:00,14.66,14.72,14.65,14.68,13410.0,13.3554,13.4101,13.3463,13.3737,13410.0
2020-09-21 13:20:00,14.67,14.7,14.67,14.7,14905.0,13.3646,13.3919,13.3646,13.3919,14905.0
2020-09-21 13:30:00,14.69,14.75,14.68,14.72,13815.0,13.3828,13.4374,13.3737,13.4101,13815.0
2020-09-21 13:40:00,14.73,14.73,14.68,14.69,22093.0,13.4192,13.4192,13.3737,13.3828,22093.0
2020-09-21 13:50:00,14.69,14.71,14.64,14.65,26963.0,13.3828,13.401,13.3372,13.3463,26963.0
2020-09-21 14:00:00,14.66,14.68,14.61,14.65,35690.0,13.3554,13.3737,13.3099,13.3463,35690.0
2020-09-21 14:10:00,14.65,14.66,14.6,14.61,18003.0,13.3463,13.3554,13.3008,13.3099,18003.0
2020-09-21 14:20:00,14.62,14.67,14.62,14.63,19281.0,13.319,13.3646,13.319,13.3281,19281.0
2020-09-21 14:30:00,14.63,14.63,14.6,14.6,21943.0,13.3281,13.3281,13.3008,13.3008,21943.0
2020-09-21 14:40:00,14.61,14.62,14.58,14.6,28661.0,13.3099,13.319,13.2826,13.3008,28661.0
2020-09-21 14:50:00,14.59,14.66,14.59,14.65,25714.0,13.2917,13.3554,13.2917,13.3463,25714.0
2020-09-21 15:00:00,14.64,14.71,14.63,14.7,23307.0,13.3372,13.401,13.3281,13.3919,23307.0
2020-09-21 15:10:00,14.71,14.75,14.7,14.74,29144.0,13.401,13.4374,13.3919,13.4283,29144.0
2020-09-21 15:20:00,14.74,14.78,14.72,14.75,26663.0,13.4283,13.4648,13.4101,13.4374,26663.0
2020-09-21 15:30:00,14.76,14.76,14.69,14.72,35627.0,13.4465,13.4465,13.3828,13.4101,35627.0
2020-09-21 15:40:00,14.71,14.73,14.64,14.66,85600.0,13.401,13.4192,13.3372,13.3554,85600.0
2020-09-21 15:50:00,14.65,14.71,14.64,14.68,136464.0,13.3463,13.401,13.3372,13.3737,136464.0
2020-09-22 09:30:00,14.61,15.09,14.61,15.09,67026.0,13.3099,13.7472,13.3099,13.7472,67026.0
2020-09-22 09:40:00,15.1,15.18,14.91,14.91,45618.0,13.7563,13.8292,13.5832,13.5832,45618.0
2020-09-22 09:50:00,14.9,14.96,14.82,14.89,48438.0,13.5741,13.6287,13.5012,13.565,48438.0
2020-09-22 10:00:00,14.89,14.9,14.69,14.74,72687.0,13.565,13.5741,13.3828,13.4283,72687.0
2020-09-22 10:10:00,14.74,14.84,14.72,14.75,29082.0,13.4283,13.5194,13.4101,13.4374,29082.0
2020-09-22 10:20:00,14.74,14.76,14.66,14.73,24677.0,13.4283,13.4465,13.3554,13.4192,24677.0
2020-09-22 10:30:00,14.73,14.79,14.63,14.66,60055.0,13.4192,13.4739,13.3281,13.3554,60055.0
2020-09-22 10:40:00,14.66,14.66,14.5,14.5,21232.0,13.3554,13.3554,13.2097,13.2097,21232.0
2020-09-22 10:50:00,14.5,14.56,14.37,14.37,43673.0,13.2097,13.2643,13.0913,13.0913,43673.0
2020-09-22 11:00:00,14.35,14.43,14.33,14.42,40434.0,13.073,13.1459,13.0548,13.1368,40434.0
2020-09-22 11:10:00,14.43,14.53,14.42,14.52,20042.0,13.1459,13.237,13.1368,13.2279,20042.0
2020-09-22 11:20:00,14.53,14.55,14.48,14.51,22810.0,13.237,13.2552,13.1915,13.2188,22810.0
2020-09-22 11:30:00,14.5,14.54,14.44,14.52,30659.0,13.2097,13.2461,13.155,13.2279,30659.0
2020-09-22 11:40:00,14.54,14.56,14.48,14.52,17455.0,13.2461,13.2643,13.1915,13.2279,17455.0
2020-09-22 11:50:00,14.52,14.55,14.5,14.52,21875.0,13.2279,13.2552,13.2097,13.2279,21875.0
2020-09-22 12:00:00,14.52,14.55,14.5,14.5,18653.0,13.2279,13.2552,13.2097,13.2097,18653.0
2020-09-22 12:10:00,14.5,14.5,14.45,14.46,27211.0,13.2097,13.2097,13.1641,13.1732,27211.0
2020-09-22 12:20:00,14.47,14.51,14.42,14.48,46632.0,13.1824,13.2188,13.1368,13.1915,46632.0
2020-09-22 12:30:00,14.47,14.51,14.45,14.49,34089.0,13.1824,13.2188,13.1641,13.2006,34089.0
2020-09-22 12:40:00,14.49,14.53,14.48,14.49,37402.0,13.2006,13.237,13.1915,13.2006,37402.0
2020-09-22 12:50:00,14.49,14.51,14.45,14.5,41039.0,13.2006,13.2188,13.1641,13.2097,41039.0
2020-09-22 13:00:00,14.51,14.51,14.46,14.48,15412.0,13.2188,13.2188,13.1732,13.1915,15412.0
2020-09-22 13:10:00,14.48,14.5,14.46,14.47,24557.0,13.1915,13.2097,13.1732,13.1824,24557.0
2020-09-22 13:20:00,14.48,14.51,14.47,14.5,31775.0,13.1915,13.2188,13.1824,13.2097,31775.0
2020-09-22 13:30:00,14.49,14.5,14.4,14.43,25098.0,13.2006,13.2097,13.1186,13.1459,25098.0
2020-09-22 13:40:00,14.43,14.49,14.41,14.48,28193.0,13.1459,13.2006,13.1277,13.1915,28193.0
2020-09-22 13:50:00,14.48,14.53,14.46,14.52,45172.0,13.1915,13.237,13.1732,13.2279,45172.0
2020-09-22 14:00:00,14.52,14.58,14.51,14.52,24293.0,13.2279,13.2826,13.2188,13.2279,24293.0
2020-09-22 14:10:00,14.52,14.54,14.51,14.53,16089.0,13.2279,13.2461,13.2188,13.237,16089.0
2020-09-22 14:20:00,14.52,14.54,14.47,14.53,29618.0,13.2279,13.2461,13.1824,13.237,29618.0
2020-09-22 14:30:00,14.53,14.57,14.51,14.57,31003.0,13.237,13.2735,13.2188,13.2735,31003.0
2020-09-22 14:40:00,14.57,14.61,14.56,14.58,28293.0,13.2735,13.3099,13.2643,13.2826,28293.0
2020-09-22 14:50:00,14.57,14.62,14.57,14.6,36862.0,13.2735,13.319,13.2735,13.3008,36862.0
2020-09-22 15:00:00,14.6,14.65,14.58,14.64,51228.0,13.3008,13.3463,13.2826,13.3372,51228.0
2020-09-22 15:10:00,14.65,14.65,14.6,14.63,39858.0,13.3463,13.3463,13.3008,13.3281,39858.0
2020-09-22 15:20:00,14.63,14.71,14.6,14.7,84269.0,13.3281,13.401,13.3008,13.3919,84269.0
2020-09-22 15:30:00,14.69,14.69,14.58,14.6,89627.0,13.3828,13.3828,13.2826,13.3008,89627.0
2020-09-22 15:40:00,14.6,14.65,14.6,14.65,73621.0,13.3008,13.3463,13.3008,13.3463,73621.0
2020-09-22 15:50:00,14.65,14.67,14.57,14.58,206865.0,13.3463,13.3646,13.2735,13.2826,206865.0
2020-09-23 09:30:00,14.67,14.96,14.54,14.92,44737.0,13.3646,13.6287,13.2461,13.5923,44737.0
2020-09-23 09:40:00,14.95,14.98,14.71,14.81,61824.0,13.6196,13.647,13.401,13.4921,61824.0
2020-09-23 09:50:00,14.82,14.87,14.76,14.78,32363.0,13.5012,13.5468,13.4465,13.4648,32363.0
2020-09-23 10:00:00,14.78,14.78,14.6,14.6,65071.0,13.4648,13.4648,13.3008,13.3008,65071.0
2020-09-23 10:10:00,14.6,14.61,14.52,14.58,65690.0,13.3008,13.3099,13.2279,13.2826,65690.0
2020-09-23 10:20:00,14.57,14.63,14.56,14.61,24574.0,13.2735,13.3281,13.2643,13.3099,24574.0
2020-09-23 10:30:00,14.62,14.7,14.48,14.51,45282.0,13.319,13.3919,13.1915,13.2188,45282.0
2020-09-23 10:40:00,14.52,14.67,14.52,14.66,35970.0,13.2279,13.3646,13.2279,13.3554,35970.0
2020-09-23 10:50:00,14.67,14.73,14.61,14.67,31426.0,13.3646,13.4192,13.3099,13.3646,31426.0
2020-09-23 11:00:00,14.68,14.75,14.68,14.71,29506.0,13.3737,13.4374,13.3737,13.401,29506.0
2020-09-23 11:10:00,14.71,14.72,14.6,14.63,31146.0,13.401,13.4101,13.3008,13.3281,31146.0
2020-09-23 11:20:00,14.63,14.64,14.56,14.6,24608.0,13.3281,13.3372,13.2643,13.3008,24608.0
2020-09-23 11:30:00,14.6,14.65,14.54,14.65,38059.0,13.3008,13.3463,13.2461,13.3463,38059.0
2020-09-23 11:40:00,14.64,14.64,14.54,14.54,27065.0,13.3372,13.3372,13.2461,13.2461,27065.0
2020-09-23 11:50:00,14.52,14.57,14.5,14.55,18047.0,13.2279,13.2735,13.2097,13.2552,18047.0
2020-09-23 12:00:00,14.54,14.6,14.53,14.6,17432.0,13.2461,13.3008,13.237,13.3008,17432.0
2020-09-23 12:10:00,14.6,14.61,14.53,14.57,26806.0,13.3008,13.3099,13.237,13.2735,26806.0
2020-09-23 12:20:00,14.57,14.65,14.57,14.63,21754.0,13.2735,13.3463,13.2735,13.3281,21754.0
2020-09-23 12:30:00,14.63,14.69,14.62,14.68,21001.0,13.3281,13.3828,13.319,13.3737,21001.0
2020-09-23 12:40:00,14.69,14.71,14.57,14.58,22852.0,13.3828,13.401,13.2735,13.2826,22852.0
2020-09-23 12:50:00,14.57,14.61,14.55,14.57,41824.0,13.2735,13.3099,13.2552,13.2735,41824.0
2020-09-23 13:00:00,14.57,14.57,14.49,14.53,26397.0,13.2735,13.2735,13.2006,13.237,26397.0
2020-09-23 13:10:00,14.53,14.56,14.51,14.54,22743.0,13.237,13.2643,13.2188,13.2461,22743.0
2020-09-23 13:20:00,14.53,14.53,14.43,14.44,79676.0,13.237,13.237,13.1459,13.155,79676.0
2020-09-23 13:30:00,14.43,14.47,14.38,14.39,87814.0,13.1459,13.1824,13.1004,13.1095,87814.0
2020-09-23 13:40:00,14.38,14.47,14.37,14.46,33553.0,13.1004,13.1824,13.0913,13.1732,33553.0
2020-09-23 13:50:00,14.46,14.57,14.46,14.51,91237.0,13.1732,13.2735,13.1732,13.2188,91237.0
2020-09-23 14:00:00,14.5,14.5,14.37,14.37,43136.0,13.2097,13.2097,13.0913,13.0913,43136.0
2020-09-23 14:10:00,14.38,14.38,14.19,14.21,44157.0,13.1004,13.1004,12.9273,12.9455,44157.0
2020-09-23 14:20:00,14.21,14.3,14.2,14.3,46514.0,12.9455,13.0275,12.9364,13.0275,46514.0
2020-09-23 14:30:00,14.29,14.3,14.24,14.26,49460.0,13.0184,13.0275,12.9728,12.991,49460.0
2020-09-23 14:40:00,14.25,14.25,14.1,14.15,75621.0,12.9819,12.9819,12.8453,12.8908,75621.0
2020-09-23 14:50:00,14.15,14.21,14.13,14.14,60321.0,12.8908,12.9455,12.8726,12.8817,60321.0
2020-09-23 15:00:00,14.15,14.22,14.07,14.1,77891.0,12.8908,12.9546,12.8179,12.8453,77891.0
2020-09-23 15:10:00,14.1,14.18,14.09,14.14,73007.0,12.8453,12.9182,12.8362,12.8817,73007.0
2020-09-23 15:20:00,14.13,14.14,14.04,14.14,61519.0,12.8726,12.8817,12.7906,12.8817,61519.0
2020-09-23 15:30:00,14.13,14.17,14.09,14.12,74559.0,12.8726,12.909,12.8362,12.8635,74559.0
2020-09-23 15:40:00,14.12,14.13,14.04,14.06,194467.0,12.8635,12.8726,12.7906,12.8088,194467.0
2020-09-23 15:50:00,14.05,14.06,14.0,14.02,328280.0,12.7997,12.8088,12.7542,12.7724,328280.0
2020-09-24 09:30:00,14.02,14.02,13.35,13.35,97516.0,12.7724,12.7724,12.162,12.162,97516.0
2020-09-24 09:40:00,13.35,13.59,13.15,13.54,90070.0,12.162,12.3807,11.9798,12.3351,90070.0
2020-09-24 09:50:00,13.52,13.59,13.33,13.37,40111.0,12.3169,12.3807,12.1438,12.1802,40111.0
2020-09-24 10:00:00,13.37,13.57,13.35,13.53,105144.0,12.1802,12.3624,12.162,12.326,105144.0
2020-09-24 10:10:00,13.51,13.52,13.43,13.43,24779.0,12.3078,12.3169,12.2349,12.2349,24779.0
2020-09-24 10:20:00,13.42,13.42,13.21,13.22,60764.0,12.2258,12.2258,12.0345,12.0436,60764.0
2020-09-24 10:30:00,13.23,13.25,13.08,13.24,59331.0,12.0527,12.0709,11.916,12.0618,59331.0
2020-09-24 10:40:00,13.24,13.36,13.2,13.28,78094.0,12.0618,12.1711,12.0254,12.0982,78094.0
2020-09-24 10:50:00,13.28,13.34,13.21,13.3,23686.0,12.0982,12.1529,12.0345,12.1165,23686.0
2020-09-24 11:00:00,13.3,13.3,13.19,13.27,36839.0,12.1165,12.1165,12.0163,12.0891,36839.0
2020-09-24 11:10:00,13.27,13.37,13.19,13.2,200708.0,12.0891,12.1802,12.0163,12.0254,200708.0
2020-09-24 11:20:00,13.2,13.4,13.17,13.33,115288.0,12.0254,12.2076,11.998,12.1438,115288.0
2020-09-24 11:30:00,13.34,13.58,13.34,13.57,56758.0,12.1529,12.3716,12.1529,12.3624,56758.0
2020-09-24 11:40:00,13.58,13.58,13.47,13.51,65223.0,12.3716,12.3716,12.2713,12.3078,65223.0
2020-09-24 11:50:00,13.51,13.75,13.5,13.73,50753.0,12.3078,12.5264,12.2987,12.5082,50753.0
2020-09-24 12:00:00,13.74,13.8,13.7,13.8,69541.0,12.5173,12.572,12.4809,12.572,69541.0
2020-09-24 12:10:00,13.79,13.9,13.76,13.84,42115.0,12.5629,12.6631,12.5355,12.6084,42115.0
2020-09-24 12:20:00,13.84,13.87,13.78,13.81,30835.0,12.6084,12.6357,12.5538,12.5811,30835.0
2020-09-24 12:30:00,13.81,13.82,13.68,13.69,78136.0,12.5811,12.5902,12.4627,12.4718,78136.0
2020-09-24 12:40:00,13.69,13.81,13.69,13.81,49932.0,12.4718,12.5811,12.4718,12.5811,49932.0
2020-09-24 12:50:00,13.82,13.87,13.78,13.86,19858.0,12.5902,12.6357,12.5538,12.6266,19858.0
2020-09-24 13:00:00,13.87,13.95,13.86,13.92,16307.0,12.6357,12.7086,12.6266,12.6813,16307.0
2020-09-24 13:10:00,13.91,14.1,13.91,14.02,75773.0,12.6722,12.8453,12.6722,12.7724,75773.0
2020-09-24 13:20:00,14.02,14.04,13.95,13.97,97756.0,12.7724,12.7906,12.7086,12.7268,97756.0
2020-09-24 13:30:00,13.97,14.09,13.93,13.94,139926.0,12.7268,12.8362,12.6904,12.6995,139926.0
2020-09-24 13:40:00,13.94,14.02,13.9,14.0,66999.0,12.6995,12.7724,12.6631,12.7542,66999.0
2020-09-24 13:50:00,14.01,14.15,14.0,14.08,27623.0,12.7633,12.8908,12.7542,12.8271,27623.0
2020-09-24 14:00:00,14.08,14.11,14.03,14.06,65848.0,12.8271,12.8544,12.7815,12.8088,65848.0
2020-09-24 14:10:00,14.08,14.1,13.94,13.96,84400.0,12.8271,12.8453,12.6995,12.7177,84400.0
2020-09-24 14:20:00,13.96,13.96,13.89,13.91,23020.0,12.7177,12.7177,12.654,12.6722,23020.0
2020-09-24 14:30:00,13.92,13.94,13.91,13.93,15908.0,12.6813,12.6995,12.6722,12.6904,15908.0
2020-09-24 14:40:00,13.94,14.02,13.9,13.9,19732.0,12.6995,12.7724,12.6631,12.6631,19732.0
2020-09-24 14:50:00,13.9,13.91,13.83,13.83,83108.0,12.6631,12.6722,12.5993,12.5993,83108.0
2020-09-24 15:00:00,13.84,13.92,13.83,13.91,47686.0,12.6084,12.6813,12.5993,12.6722,47686.0
2020-09-24 15:10:00,13.91,13.96,13.88,13.93,152420.0,12.6722,12.7177,12.6449,12.6904,152420.0
2020-09-24 15:20:00,13.93,13.93,13.8,13.87,129379.0,12.6904,12.6904,12.572,12.6357,129379.0
2020-09-24 15:30:00,13.87,13.89,13.79,13.88,99201.0,12.6357,12.654,12.5629,12.6449,99201.0
2020-09-24 15:40:00,13.89,13.98,13.87,13.93,107650.0,12.654,12.736,12.6357,12.6904,107650.0
2020-09-24 15:50:00,13.93,14.02,13.92,13.95,206455.0,12.6904,12.7724,12.6813,12.7086,206455.0
2020-09-25 09:30:00,14.12,14.47,14.04,14.44,117955.0,12.8635,13.1824,12.7906,13.155,117955.0
2020-09-25 09:40:00,14.46,14.6,14.41,14.49,52698.0,13.1732,13.3008,13.1277,13.2006,52698.0
2020-09-25 09:50:00,14.52,14.59,14.37,14.54,82442.0,13.2279,13.2917,13.0913,13.2461,82442.0
2020-09-25 10:00:00,14.54,14.58,14.4,14.45,57297.0,13.2461,13.2826,13.1186,13.1641,57297.0
2020-09-25 10:10:00,14.45,14.46,14.26,14.42,138545.0,13.1641,13.1732,12.991,13.1368,138545.0
2020-09-25 10:20:00,14.42,14.49,14.33,14.35,97665.0,13.1368,13.2006,13.0548,13.073,97665.0
2020-09-25 10:30:00,14.34,14.48,14.29,14.46,101987.0,13.0639,13.1915,13.0184,13.1732,101987.0
2020-09-25 10:40:00,14.47,14.51,14.27,14.28,49274.0,13.1824,13.2188,13.0001,13.0093,49274.0
2020-09-25 10:50:00,14.26,14.26,14.02,14.09,101725.0,12.991,12.991,12.7724,12.8362,101725.0
2020-09-25 11:00:00,14.1,14.17,14.03,14.05,61934.0,12.8453,12.909,12.7815,12.7997,61934.0
2020-09-25 11:10:00,14.03,14.11,13.99,14.06,32300.0,12.7815,12.8544,12.7451,12.8088,32300.0
2020-09-25 11:20:00,14.03,14.1,14.01,14.03,26361.0,12.7815,12.8453,12.7633,12.7815,26361.0
2020-09-25 11:30:00,14.03,14.06,13.96,13.96,26077.0,12.7815,12.8088,12.7177,12.7177,26077.0
2020-09-25 11:40:00,13.96,13.97,13.84,13.86,28949.0,12.7177,12.7268,12.6084,12.6266,28949.0
2020-09-25 11:50:00,13.86,13.93,13.85,13.87,38187.0,12.6266,12.6904,12.6175,12.6357,38187.0
2020-09-25 12:00:00,13.88,13.89,13.8,13.83,28144.0,12.6449,12.654,12.572,12.5993,28144.0
2020-09-25 12:10:00,13.84,13.85,13.8,13.82,19104.0,12.6084,12.6175,12.572,12.5902,19104.0
2020-09-25 12:20:00,13.82,13.82,13.78,13.79,14882.0,12.5902,12.5902,12.5538,12.5629,14882.0
2020-09-25 12:30:00,13.8,13.97,13.79,13.97,30350.0,12.572,12.7268,12.5629,12.7268,30350.0
2020-09-25 12:40:00,13.98,13.98,13.85,13.87,17613.0,12.736,12.736,12.6175,12.6357,17613.0
2020-09-25 12:50:00,13.88,13.91,13.87,13.88,9324.0,12.6449,12.6722,12.6357,12.6449,9324.0
2020-09-25 13:00:00,13.88,13.95,13.85,13.95,36978.0,12.6449,12.7086,12.6175,12.7086,36978.0
2020-09-25 13:10:00,13.94,13.99,13.93,13.99,130777.0,12.6995,12.7451,12.6904,12.7451,130777.0
2020-09-25 13:20:00,13.99,14.06,13.99,14.03,26491.0,12.7451,12.8088,12.7451,12.7815,26491.0
2020-09-25 13:30:00,14.04,14.06,13.96,13.96,39322.0,12.7906,12.8088,12.7177,12.7177,39322.0
2020-09-25 13:40:00,13.97,14.02,13.97,13.98,18417.0,12.7268,12.7724,12.7268,12.736,18417.0
2020-09-25 13:50:00,13.98,13.99,13.94,13.96,26311.0,12.736,12.7451,12.6995,12.7177,26311.0
2020-09-25 14:00:00,13.97,13.99,13.93,13.96,29552.0,12.7268,12.7451,12.6904,12.7177,29552.0
2020-09-25 14:10:00,13.96,14.02,13.95,14.02,32082.0,12.7177,12.7724,12.7086,12.7724,32082.0
2020-09-25 14:20:00,14.01,14.05,13.98,14.03,25536.0,12.7633,12.7997,12.736,12.7815,25536.0
2020-09-25 14:30:00,14.03,14.04,14.0,14.01,29340.0,12.7815,12.7906,12.7542,12.7633,29340.0
2020-09-25 14:40:00,14.0,14.02,13.98,14.0,23711.0,12.7542,12.7724,12.736,12.7542,23711.0
2020-09-25 14:50:00,14.0,14.07,13.99,14.06,42583.0,12.7542,12.8179,12.7451,12.8088,42583.0
2020-09-25 15:00:00,14.06,14.13,14.05,14.12,74466.0,12.8088,12.8726,12.7997,12.8635,74466.0
2020-09-25 15:10:00,14.12,14.28,14.11,14.28,70426.0,12.8635,13.0093,12.8544,13.0093,70426.0
2020-09-25 15:20:00,14.28,14.28,14.14,14.2,74981.0,13.0093,13.0093,12.8817,12.9364,74981.0
2020-09-25 15:30:00,14.2,14.22,14.14,14.18,76868.0,12.9364,12.9546,12.8817,12.9182,76868.0
2020-09-25 15:40:00,14.18,14.19,14.14,14.18,115925.0,12.9182,12.9273,12.8817,12.9182,115925.0
2020-09-25 15:50:00,14.17,14.19,14.15,14.15,165136.0,12.909,12.9273,12.8908,12.8908,165136.0
2020-09-28 09:30:00,14.48,14.61,14.36,14.38,79673.0,13.1915,13.3099,13.0821,13.1004,79673.0
2020-09-28 09:40:00,14.38,14.48,14.27,14.41,26639.0,13.1004,13.1915,13.0001,13.1277,26639.0
2020-09-28 09:50:00,14.42,14.5,14.38,14.45,40616.0,13.1368,13.2097,13.1004,13.1641,40616.0
2020-09-28 10:00:00,14.45,14.45,14.35,14.35,100711.0,13.1641,13.1641,13.073,13.073,100711.0
2020-09-28 10:10:00,14.35,14.4,14.3,14.31,36932.0,13.073,13.1186,13.0275,13.0366,36932.0
2020-09-28 10:20:00,14.3,14.35,14.25,14.29,54539.0,13.0275,13.073,12.9819,13.0184,54539.0
2020-09-28 10:30:00,14.29,14.36,14.28,14.28,36116.0,13.0184,13.0821,13.0093,13.0093,36116.0
2020-09-28 10:40:00,14.29,14.45,14.27,14.45,34761.0,13.0184,13.1641,13.0001,13.1641,34761.0
2020-09-28 10:50:00,14.47,14.51,14.42,14.51,40474.0,13.1824,13.2188,13.1368,13.2188,40474.0
2020-09-28 11:00:00,14.51,14.59,14.42,14.43,26246.0,13.2188,13.2917,13.1368,13.1459,26246.0
2020-09-28 11:10:00,14.44,14.44,14.39,14.42,35587.0,13.155,13.155,13.1095,13.1368,35587.0
2020-09-28 11:20:00,14.41,14.45,14.36,14.4,27199.0,13.1277,13.1641,13.0821,13.1186,27199.0
2020-09-28 11:30:00,14.4,14.43,14.38,14.42,25240.0,13.1186,13.1459,13.1004,13.1368,25240.0
2020-09-28 11:40:00,14.42,14.44,14.36,14.37,27338.0,13.1368,13.155,13.0821,13.0913,27338.0
2020-09-28 11:50:00,14.38,14.41,14.35,14.41,35101.0,13.1004,13.1277,13.073,13.1277,35101.0
2020-09-28 12:00:00,14.41,14.6,14.4,14.59,33058.0,13.1277,13.3008,13.1186,13.2917,33058.0
2020-09-28 12:10:00,14.59,14.6,14.53,14.59,27348.0,13.2917,13.3008,13.237,13.2917,27348.0
2020-09-28 12:20:00,14.6,14.65,14.59,14.6,26632.0,13.3008,13.3463,13.2917,13.3008,26632.0
2020-09-28 12:30:00,14.61,14.63,14.56,14.57,18790.0,13.3099,13.3281,13.2643,13.2735,18790.0
2020-09-28 12:40:00,14.58,14.66,14.57,14.63,18008.0,13.2826,13.3554,13.2735,13.3281,18008.0
2020-09-28 12:50:00,14.64,14.66,14.6,14.61,22545.0,13.3372,13.3554,13.3008,13.3099,22545.0
2020-09-28 13:00:00,14.61,14.64,14.57,14.59,29599.0,13.3099,13.3372,13.2735,13.2917,29599.0
2020-09-28 13:10:00,14.6,14.72,14.6,14.7,30801.0,13.3008,13.4101,13.3008,13.3919,30801.0
2020-09-28 13:20:00,14.7,14.7,14.63,14.67,23487.0,13.3919,13.3919,13.3281,13.3646,23487.0
2020-09-28 13:30:00,14.68,14.71,14.63,14.66,30651.0,13.3737,13.401,13.3281,13.3554,30651.0
2020-09-28 13:40:00,14.66,14.66,14.57,14.61,19611.0,13.3554,13.3554,13.2735,13.3099,19611.0
2020-09-28 13:50:00,14.61,14.64,14.59,14.64,15808.0,13.3099,13.3372,13.2917,13.3372,15808.0
2020-09-28 14:00:00,14.64,14.69,14.63,14.69,13361.0,13.3372,13.3828,13.3281,13.3828,13361.0
2020-09-28 14:10:00,14.68,14.71,14.63,14.65,23170.0,13.3737,13.401,13.3281,13.3463,23170.0
2020-09-28 14:20:00,14.65,14.65,14.61,14.65,19032.0,13.3463,13.3463,13.3099,13.3463,19032.0
2020-09-28 14:30:00,14.65,14.75,14.64,14.74,53105.0,13.3463,13.4374,13.3372,13.4283,53105.0
2020-09-28 14:40:00,14.75,14.79,14.73,14.78,38819.0,13.4374,13.4739,13.4192,13.4648,38819.0
2020-09-28 14:50:00,14.79,14.8,14.73,14.78,44915.0,13.4739,13.483,13.4192,13.4648,44915.0
2020-09-28 15:00:00,14.78,14.81,14.72,14.75,37790.0,13.4648,13.4921,13.4101,13.4374,37790.0
2020-09-28 15:10:00,14.76,14.8,14.7,14.71,38441.0,13.4465,13.483,13.3919,13.401,38441.0
2020-09-28 15:20:00,14.7,14.73,14.63,14.73,52228.0,13.3919,13.4192,13.3281,13.4192,52228.0
2020-09-28 15:30:00,14.72,14.73,14.66,14.71,54689.0,13.4101,13.4192,13.3554,13.401,54689.0
2020-09-28 15:40:00,14.71,14.72,14.68,14.71,62410.0,13.401,13.4101,13.3737,13.401,62410.0
2020-09-28 15:50:00,14.71,14.72,14.63,14.64,162528.0,13.401,13.4101,13.3281,13.3372,162528.0
2020-09-29 09:30:00,14.6,14.81,14.45,14.47,88278.0,13.3008,13.4921,13.1641,13.1824,88278.0
2020-09-29 09:40:00,14.49,14.58,14.43,14.43,43961.0,13.2006,13.2826,13.1459,13.1459,43961.0
2020-09-29 09:50:00,14.42,14.62,14.35,14.62,56291.0,13.1368,13.319,13.073,13.319,56291.0
2020-09-29 10:00:00,14.63,14.72,14.59,14.72,172641.0,13.3281,13.4101,13.2917,13.4101,172641.0
2020-09-29 10:10:00,14.72,14.78,14.66,14.71,103219.0,13.4101,13.4648,13.3554,13.401,103219.0
2020-09-29 10:20:00,14.72,14.74,14.59,14.6,47579.0,13.4101,13.4283,13.2917,13.3008,47579.0
2020-09-29 10:30:00,14.61,14.61,14.43,14.49,58468.0,13.3099,13.3099,13.1459,13.2006,58468.0
2020-09-29 10:40:00,14.49,14.55,14.46,14.52,47613.0,13.2006,13.2552,13.1732,13.2279,47613.0
2020-09-29 10:50:00,14.53,14.54,14.42,14.43,36058.0,13.237,13.2461,13.1368,13.1459,36058.0
2020-09-29 11:00:00,14.43,14.44,14.32,14.35,35948.0,13.1459,13.155,13.0457,13.073,35948.0
2020-09-29 11:10:00,14.35,14.55,14.34,14.54,33254.0,13.073,13.2552,13.0639,13.2461,33254.0
2020-09-29 11:20:00,14.54,14.61,14.5,14.53,69201.0,13.2461,13.3099,13.2097,13.237,69201.0
2020-09-29 11:30:00,14.52,14.53,14.44,14.45,56660.0,13.2279,13.237,13.155,13.1641,56660.0
2020-09-29 11:40:00,14.44,14.46,14.29,14.31,39385.0,13.155,13.1732,13.0184,13.0366,39385.0
2020-09-29 11:50:00,14.33,14.4,14.32,14.38,33930.0,13.0548,13.1186,13.0457,13.1004,33930.0
2020-09-29 12:00:00,14.38,14.45,14.35,14.44,33420.0,13.1004,13.1641,13.073,13.155,33420.0
2020-09-29 12:10:00,14.43,14.45,14.4,14.43,28327.0,13.1459,13.1641,13.1186,13.1459,28327.0
2020-09-29 12:20:00,14.44,14.46,14.4,14.45,26936.0,13.155,13.1732,13.1186,13.1641,26936.0
2020-09-29 12:30:00,14.44,14.5,14.44,14.49,39114.0,13.155,13.2097,13.155,13.2006,39114.0
2020-09-29 12:40:00,14.49,14.49,14.41,14.45,39057.0,13.2006,13.2006,13.1277,13.1641,39057.0
2020-09-29 12:50:00,14.44,14.46,14.43,14.45,25120.0,13.155,13.1732,13.1459,13.1641,25120.0
2020-09-29 13:00:00,14.45,14.45,14.38,14.41,22490.0,13.1641,13.1641,13.1004,13.1277,22490.0
2020-09-29 13:10:00,14.41,14.42,14.38,14.42,16277.0,13.1277,13.1368,13.1004,13.1368,16277.0
2020-09-29 13:20:00,14.41,14.44,14.4,14.44,16482.0,13.1277,13.155,13.1186,13.155,16482.0
2020-09-29 13:30:00,14.44,14.45,14.39,14.39,18361.0,13.155,13.1641,13.1095,13.1095,18361.0
2020-09-29 13:40:00,14.39,14.43,14.38,14.39,36915.0,13.1095,13.1459,13.1004,13.1095,36915.0
2020-09-29 13:50:00,14.4,14.51,14.39,14.47,49481.0,13.1186,13.2188,13.1095,13.1824,49481.0
2020-09-29 14:00:00,14.47,14.51,14.46,14.51,83433.0,13.1824,13.2188,13.1732,13.2188,83433.0
2020-09-29 14:10:00,14.51,14.58,14.5,14.57,176486.0,13.2188,13.2826,13.2097,13.2735,176486.0
2020-09-29 14:20:00,14.57,14.59,14.53,14.56,38956.0,13.2735,13.2917,13.237,13.2643,38956.0
2020-09-29 14:30:00,14.56,14.63,14.55,14.63,47350.0,13.2643,13.3281,13.2552,13.3281,47350.0
2020-09-29 14:40:00,14.63,14.71,14.62,14.7,77512.0,13.3281,13.401,13.319,13.3919,77512.0
2020-09-29 14:50:00,14.69,14.7,14.63,14.66,48068.0,13.3828,13.3919,13.3281,13.3554,48068.0
2020-09-29 15:00:00,14.66,14.67,14.57,14.59,31868.0,13.3554,13.3646,13.2735,13.2917,31868.0
2020-09-29 15:10:00,14.59,14.7,14.58,14.7,79211.0,13.2917,13.3919,13.2826,13.3919,79211.0
2020-09-29 15:20:00,14.7,14.71,14.59,14.61,99976.0,13.3919,13.401,13.2917,13.3099,99976.0
2020-09-29 15:30:00,14.61,14.68,14.6,14.63,56261.0,13.3099,13.3737,13.3008,13.3281,56261.0
2020-09-29 15:40:00,14.62,14.63,14.58,14.61,66142.0,13.319,13.3281,13.2826,13.3099,66142.0
2020-09-29 15:50:00,14.61,14.68,14.59,14.62,297397.0,13.3099,13.3737,13.2917,13.319,297397.0
2020-09-30 09:30:00,14.71,14.76,14.46,14.55,41301.0,13.401,13.4465,13.1732,13.2552,41301.0
2020-09-30 09:40:00,14.53,14.78,14.46,14.73,33682.0,13.237,13.4648,13.1732,13.4192,33682.0
2020-09-30 09:50:00,14.77,14.77,14.62,14.63,26342.0,13.4557,13.4557,13.319,13.3281,26342.0
2020-09-30 10:00:00,14.62,14.82,14.61,14.78,30933.0,13.319,13.5012,13.3099,13.4648,30933.0
2020-09-30 10:10:00,14.79,14.83,14.72,14.79,30621.0,13.4739,13.5103,13.4101,13.4739,30621.0
2020-09-30 10:20:00,14.78,14.87,14.73,14.74,49086.0,13.4648,13.5468,13.4192,13.4283,49086.0
2020-09-30 10:30:00,14.76,14.84,14.66,14.82,22470.0,13.4465,13.5194,13.3554,13.5012,22470.0
2020-09-30 10:40:00,14.82,14.87,14.75,14.76,37603.0,13.5012,13.5468,13.4374,13.4465,37603.0
2020-09-30 10:50:00,14.76,14.82,14.73,14.77,20688.0,13.4465,13.5012,13.4192,13.4557,20688.0
2020-09-30 11:00:00,14.78,14.78,14.62,14.63,41762.0,13.4648,13.4648,13.319,13.3281,41762.0
2020-09-30 11:10:00,14.63,14.66,14.58,14.64,32184.0,13.3281,13.3554,13.2826,13.3372,32184.0
2020-09-30 11:20:00,14.64,14.69,14.63,14.64,27096.0,13.3372,13.3828,13.3281,13.3372,27096.0
2020-09-30 11:30:00,14.63,14.66,14.54,14.56,102420.0,13.3281,13.3554,13.2461,13.2643,102420.0
2020-09-30 11:40:00,14.56,14.57,14.51,14.53,38042.0,13.2643,13.2735,13.2188,13.237,38042.0
2020-09-30 11:50:00,14.53,14.57,14.5,14.52,55904.0,13.237,13.2735,13.2097,13.2279,55904.0
2020-09-30 12:00:00,14.52,14.55,14.47,14.47,54811.0,13.2279,13.2552,13.1824,13.1824,54811.0
2020-09-30 12:10:00,14.47,14.49,14.43,14.44,71011.0,13.1824,13.2006,13.1459,13.155,71011.0
2020-09-30 12:20:00,14.44,14.49,14.42,14.46,52848.0,13.155,13.2006,13.1368,13.1732,52848.0
2020-09-30 12:30:00,14.46,14.46,14.37,14.45,70282.0,13.1732,13.1732,13.0913,13.1641,70282.0
2020-09-30 12:40:00,14.46,14.51,14.43,14.48,35103.0,13.1732,13.2188,13.1459,13.1915,35103.0
2020-09-30 12:50:00,14.48,14.51,14.43,14.49,42300.0,13.1915,13.2188,13.1459,13.2006,42300.0
2020-09-30 13:00:00,14.49,14.5,14.45,14.48,25086.0,13.2006,13.2097,13.1641,13.1915,25086.0
2020-09-30 13:10:00,14.47,14.54,14.45,14.51,21079.0,13.1824,13.2461,13.1641,13.2188,21079.0
2020-09-30 13:20:00,14.5,14.56,14.46,14.54,64178.0,13.2097,13.2643,13.1732,13.2461,64178.0
2020-09-30 13:30:00,14.53,14.55,14.47,14.48,16591.0,13.237,13.2552,13.1824,13.1915,16591.0
2020-09-30 13:40:00,14.47,14.53,14.45,14.46,43850.0,13.1824,13.237,13.1641,13.1732,43850.0
2020-09-30 13:50:00,14.46,14.47,14.38,14.4,37173.0,13.1732,13.1824,13.1004,13.1186,37173.0
2020-09-30 14:00:00,14.4,14.41,14.34,14.41,24077.0,13.1186,13.1277,13.0639,13.1277,24077.0
2020-09-30 14:10:00,14.4,14.43,14.39,14.43,26697.0,13.1186,13.1459,13.1095,13.1459,26697.0
2020-09-30 14:20:00,14.42,14.43,14.26,14.3,62459.0,13.1368,13.1459,12.991,13.0275,62459.0
2020-09-30 14:30:00,14.29,14.3,14.2,14.2,37926.0,13.0184,13.0275,12.9364,12.9364,37926.0
2020-09-30 14:40:00,14.21,14.22,14.11,14.15,51355.0,12.9455,12.9546,12.8544,12.8908,51355.0
2020-09-30 14:50:00,14.15,14.28,14.14,14.28,59528.0,12.8908,13.0093,12.8817,13.0093,59528.0
2020-09-30 15:00:00,14.26,14.28,14.19,14.24,52603.0,12.991,13.0093,12.9273,12.9728,52603.0
2020-09-30 15:10:00,14.23,14.23,14.07,14.12,58965.0,12.9637,12.9637,12.8179,12.8635,58965.0
2020-09-30 15:20:00,14.12,14.15,14.06,14.14,122836.0,12.8635,12.8908,12.8088,12.8817,122836.0
2020-09-30 15:30:00,14.13,14.13,14.04,14.07,83219.0,12.8726,12.8726,12.7906,12.8179,83219.0
2020-09-30 15:40:00,14.07,14.07,14.0,14.06,194487.0,12.8179,12.8179,12.7542,12.8088,194487.0
2020-09-30 15:50:00,14.06,14.06,13.99,14.03,280526.0,12.8088,12.8088,12.7451,12.7815,280526.0
2020-10-01 09:30:00,13.86,14.03,13.8,14.01,84737.0,12.6266,12.7815,12.572,12.7633,84737.0
2020-10-01 09:40:00,14.02,14.05,13.88,13.99,77511.0,12.7724,12.7997,12.6449,12.7451,77511.0
2020-10-01 09:50:00,13.99,14.0,13.84,13.91,51313.0,12.7451,12.7542,12.6084,12.6722,51313.0
2020-10-01 10:00:00,13.9,13.92,13.69,13.74,62713.0,12.6631,12.6813,12.4718,12.5173,62713.0
2020-10-01 10:10:00,13.74,13.77,13.65,13.75,54445.0,12.5173,12.5446,12.4353,12.5264,54445.0
2020-10-01 10:20:00,13.77,13.79,13.59,13.62,77685.0,12.5446,12.5629,12.3807,12.408,77685.0
2020-10-01 10:30:00,13.63,13.64,13.55,13.61,60182.0,12.4171,12.4262,12.3442,12.3989,60182.0
2020-10-01 10:40:00,13.61,13.63,13.51,13.58,84752.0,12.3989,12.4171,12.3078,12.3716,84752.0
2020-10-01 10:50:00,13.59,13.59,13.42,13.42,49612.0,12.3807,12.3807,12.2258,12.2258,49612.0
2020-10-01 11:00:00,13.42,13.46,13.34,13.42,56801.0,12.2258,12.2622,12.1529,12.2258,56801.0
2020-10-01 11:10:00,13.41,13.42,13.35,13.4,63981.0,12.2167,12.2258,12.162,12.2076,63981.0
2020-10-01 11:20:00,13.4,13.44,13.33,13.41,49108.0,12.2076,12.244,12.1438,12.2167,49108.0
2020-10-01 11:30:00,13.4,13.43,13.38,13.4,47159.0,12.2076,12.2349,12.1893,12.2076,47159.0
2020-10-01 11:40:00,13.4,13.44,13.38,13.4,46130.0,12.2076,12.244,12.1893,12.2076,46130.0
2020-10-01 11:50:00,13.4,13.52,13.4,13.52,53994.0,12.2076,12.3169,12.2076,12.3169,53994.0
2020-10-01 12:00:00,13.52,13.54,13.48,13.53,38947.0,12.3169,12.3351,12.2804,12.326,38947.0
2020-10-01 12:10:00,13.52,13.53,13.48,13.49,62356.0,12.3169,12.326,12.2804,12.2896,62356.0
2020-10-01 12:20:00,13.49,13.51,13.44,13.51,77242.0,12.2896,12.3078,12.244,12.3078,77242.0
2020-10-01 12:30:00,13.51,13.52,13.42,13.42,61165.0,12.3078,12.3169,12.2258,12.2258,61165.0
2020-10-01 12:40:00,13.42,13.54,13.41,13.54,48426.0,12.2258,12.3351,12.2167,12.3351,48426.0
2020-10-01 12:50:00,13.54,13.63,13.52,13.6,41345.0,12.3351,12.4171,12.3169,12.3898,41345.0
2020-10-01 13:00:00,13.61,13.64,13.59,13.64,26334.0,12.3989,12.4262,12.3807,12.4262,26334.0
2020-10-01 13:10:00,13.64,13.7,13.64,13.7,35255.0,12.4262,12.4809,12.4262,12.4809,35255.0
2020-10-01 13:20:00,13.7,13.79,13.7,13.79,86467.0,12.4809,12.5629,12.4809,12.5629,86467.0
2020-10-01 13:30:00,13.79,13.86,13.74,13.84,52010.0,12.5629,12.6266,12.5173,12.6084,52010.0
2020-10-01 13:40:00,13.84,13.87,13.79,13.79,38979.0,12.6084,12.6357,12.5629,12.5629,38979.0
2020-10-01 13:50:00,13.79,13.79,13.66,13.67,87854.0,12.5629,12.5629,12.4444,12.4535,87854.0
2020-10-01 14:00:00,13.67,13.7,13.54,13.55,66905.0,12.4535,12.4809,12.3351,12.3442,66905.0
2020-10-01 14:10:00,13.56,13.6,13.53,13.56,35485.0,12.3533,12.3898,12.326,12.3533,35485.0
2020-10-01 14:20:00,13.56,13.71,13.55,13.67,41290.0,12.3533,12.49,12.3442,12.4535,41290.0
2020-10-01 14:30:00,13.67,13.69,13.61,13.61,44689.0,12.4535,12.4718,12.3989,12.3989,44689.0
2020-10-01 14:40:00,13.62,13.63,13.56,13.56,42943.0,12.408,12.4171,12.3533,12.3533,42943.0
2020-10-01 14:50:00,13.56,13.59,13.5,13.51,66777.0,12.3533,12.3807,12.2987,12.3078,66777.0
2020-10-01 15:00:00,13.51,13.56,13.5,13.53,53529.0,12.3078,12.3533,12.2987,12.326,53529.0
2020-10-01 15:10:00,13.54,13.55,13.5,13.51,85047.0,12.3351,12.3442,12.2987,12.3078,85047.0
2020-10-01 15:20:00,13.5,13.51,13.42,13.44,129283.0,12.2987,12.3078,12.2258,12.244,129283.0
2020-10-01 15:30:00,13.44,13.56,13.43,13.5,92518.0,12.244,12.3533,12.2349,12.2987,92518.0
2020-10-01 15:40:00,13.51,13.53,13.44,13.45,128730.0,12.3078,12.326,12.244,12.2531,128730.0
2020-10-01 15:50:00,13.46,13.6,13.45,13.58,376614.0,12.2622,12.3898,12.2531,12.3716,376614.0
2020-10-02 09:30:00,13.3,13.76,13.22,13.71,205090.0,12.1165,12.5355,12.0436,12.49,205090.0
2020-10-02 09:40:00,13.72,13.78,13.58,13.66,106358.0,12.4991,12.5538,12.3716,12.4444,106358.0
2020-10-02 09:50:00,13.66,13.66,13.49,13.56,113553.0,12.4444,12.4444,12.2896,12.3533,113553.0
2020-10-02 10:00:00,13.58,13.81,13.55,13.81,134205.0,12.3716,12.5811,12.3442,12.5811,134205.0
2020-10-02 10:10:00,13.81,13.81,13.54,13.56,67117.0,12.5811,12.5811,12.3351,12.3533,67117.0
2020-10-02 10:20:00,13.57,13.66,13.5,13.61,71953.0,12.3624,12.4444,12.2987,12.3989,71953.0
2020-10-02 10:30:00,13.6,13.71,13.58,13.6,84691.0,12.3898,12.49,12.3716,12.3898,84691.0
2020-10-02 10:40:00,13.59,13.63,13.53,13.6,43764.0,12.3807,12.4171,12.326,12.3898,43764.0
2020-10-02 10:50:00,13.6,13.66,13.55,13.58,26401.0,12.3898,12.4444,12.3442,12.3716,26401.0
2020-10-02 11:00:00,13.58,13.78,13.55,13.76,98983.0,12.3716,12.5538,12.3442,12.5355,98983.0
2020-10-02 11:10:00,13.75,14.1,13.73,14.05,114777.0,12.5264,12.8453,12.5082,12.7997,114777.0
2020-10-02 11:20:00,14.07,14.27,14.07,14.24,90214.0,12.8179,13.0001,12.8179,12.9728,90214.0
2020-10-02 11:30:00,14.23,14.34,14.2,14.3,42116.0,12.9637,13.0639,12.9364,13.0275,42116.0
2020-10-02 11:40:00,14.28,14.3,14.19,14.21,33412.0,13.0093,13.0275,12.9273,12.9455,33412.0
2020-10-02 11:50:00,14.21,14.25,14.09,14.14,42245.0,12.9455,12.9819,12.8362,12.8817,42245.0
2020-10-02 12:00:00,14.14,14.25,14.08,14.25,75252.0,12.8817,12.9819,12.8271,12.9819,75252.0
2020-10-02 12:10:00,14.25,14.41,14.22,14.38,57728.0,12.9819,13.1277,12.9546,13.1004,57728.0
2020-10-02 12:20:00,14.4,14.42,14.27,14.28,29896.0,13.1186,13.1368,13.0001,13.0093,29896.0
2020-10-02 12:30:00,14.29,14.3,14.2,14.27,59197.0,13.0184,13.0275,12.9364,13.0001,59197.0
2020-10-02 12:40:00,14.28,14.43,14.27,14.41,148699.0,13.0093,13.1459,13.0001,13.1277,148699.0
2020-10-02 12:50:00,14.42,14.49,14.39,14.46,31302.0,13.1368,13.2006,13.1095,13.1732,31302.0
2020-10-02 13:00:00,14.48,14.53,14.45,14.47,28776.0,13.1915,13.237,13.1641,13.1824,28776.0
2020-10-02 13:10:00,14.47,14.51,14.42,14.45,46414.0,13.1824,13.2188,13.1368,13.1641,46414.0
2020-10-02 13:20:00,14.45,14.48,14.4,14.4,14092.0,13.1641,13.1915,13.1186,13.1186,14092.0
2020-10-02 13:30:00,14.42,14.45,14.28,14.3,123681.0,13.1368,13.1641,13.0093,13.0275,123681.0
2020-10-02 13:40:00,14.29,14.3,14.11,14.13,79150.0,13.0184,13.0275,12.8544,12.8726,79150.0
2020-10-02 13:50:00,14.14,14.24,14.13,14.21,48759.0,12.8817,12.9728,12.8726,12.9455,48759.0
2020-10-02 14:00:00,14.22,14.3,14.2,14.29,35417.0,12.9546,13.0275,12.9364,13.0184,35417.0
2020-10-02 14:10:00,14.29,14.38,14.28,14.34,42974.0,13.0184,13.1004,13.0093,13.0639,42974.0
2020-10-02 14:20:00,14.34,14.36,14.28,14.28,31717.0,13.0639,13.0821,13.0093,13.0093,31717.0
2020-10-02 14:30:00,14.28,14.33,14.26,14.32,23430.0,13.0093,13.0548,12.991,13.0457,23430.0
2020-10-02 14:40:00,14.32,14.37,14.31,14.33,39159.0,13.0457,13.0913,13.0366,13.0548,39159.0
2020-10-02 14:50:00,14.33,14.34,14.28,14.32,37168.0,13.0548,13.0639,13.0093,13.0457,37168.0
2020-10-02 15:00:00,14.33,14.33,14.24,14.27,42450.0,13.0548,13.0548,12.9728,13.0001,42450.0
2020-10-02 15:10:00,14.27,14.32,14.22,14.28,57690.0,13.0001,13.0457,12.9546,13.0093,57690.0
2020-10-02 15:20:00,14.28,14.35,14.28,14.34,34904.0,13.0093,13.073,13.0093,13.0639,34904.0
2020-10-02 15:30:00,14.34,14.38,14.32,14.35,82228.0,13.0639,13.1004,13.0457,13.073,82228.0
2020-10-02 15:40:00,14.35,14.37,14.29,14.36,82876.0,13.073,13.0913,13.0184,13.0821,82876.0
2020-10-02 15:50:00,14.36,14.37,14.27,14.32,342847.0,13.0821,13.0913,13.0001,13.0457,342847.0
2020-10-05 09:30:00,15.38,15.95,15.19,15.59,302882.0,14.0114,14.5307,13.8383,14.2027,302882.0
2020-10-05 09:40:00,15.58,15.69,15.26,15.35,79455.0,14.1936,14.2938,13.9021,13.984,79455.0
2020-10-05 09:50:00,15.35,15.61,15.34,15.52,92879.0,13.984,14.2209,13.9749,14.1389,92879.0
2020-10-05 10:00:00,15.55,15.63,15.33,15.33,54113.0,14.1662,14.2391,13.9658,13.9658,54113.0
2020-10-05 10:10:00,15.33,15.45,15.26,15.36,70876.0,13.9658,14.0751,13.9021,13.9932,70876.0
2020-10-05 10:20:00,15.37,15.38,15.22,15.24,60569.0,14.0023,14.0114,13.8656,13.8838,60569.0
2020-10-05 10:30:00,15.25,15.34,15.24,15.31,46908.0,13.8929,13.9749,13.8838,13.9476,46908.0
2020-10-05 10:40:00,15.32,15.57,15.29,15.53,114127.0,13.9567,14.1845,13.9294,14.148,114127.0
2020-10-05 10:50:00,15.54,15.73,15.54,15.69,53129.0,14.1571,14.3302,14.1571,14.2938,53129.0
2020-10-05 11:00:00,15.69,15.75,15.59,15.62,57559.0,14.2938,14.3484,14.2027,14.23,57559.0
2020-10-05 11:10:00,15.6,15.67,15.58,15.62,48103.0,14.2118,14.2756,14.1936,14.23,48103.0
2020-10-05 11:20:00,15.63,15.67,15.61,15.62,52022.0,14.2391,14.2756,14.2209,14.23,52022.0
2020-10-05 11:30:00,15.62,15.66,15.59,15.6,38665.0,14.23,14.2665,14.2027,14.2118,38665.0
2020-10-05 11:40:00,15.59,15.72,15.59,15.7,83641.0,14.2027,14.3211,14.2027,14.3029,83641.0
2020-10-05 11:50:00,15.71,15.76,15.68,15.7,75606.0,14.312,14.3576,14.2847,14.3029,75606.0
2020-10-05 12:00:00,15.7,15.73,15.67,15.68,30683.0,14.3029,14.3302,14.2756,14.2847,30683.0
2020-10-05 12:10:00,15.68,15.72,15.64,15.65,26166.0,14.2847,14.3211,14.2482,14.2573,26166.0
2020-10-05 12:20:00,15.64,15.64,15.52,15.6,61941.0,14.2482,14.2482,14.1389,14.2118,61941.0
2020-10-05 12:30:00,15.61,15.72,15.59,15.69,49918.0,14.2209,14.3211,14.2027,14.2938,49918.0
2020-10-05 12:40:00,15.7,15.81,15.7,15.74,49710.0,14.3029,14.4031,14.3029,14.3393,49710.0
2020-10-05 12:50:00,15.74,15.78,15.67,15.68,32475.0,14.3393,14.3758,14.2756,14.2847,32475.0
2020-10-05 13:00:00,15.68,15.72,15.61,15.62,27147.0,14.2847,14.3211,14.2209,14.23,27147.0
2020-10-05 13:10:00,15.62,15.64,15.56,15.59,62368.0,14.23,14.2482,14.1754,14.2027,62368.0
2020-10-05 13:20:00,15.59,15.7,15.54,15.69,109929.0,14.2027,14.3029,14.1571,14.2938,109929.0
2020-10-05 13:30:00,15.68,15.8,15.68,15.78,32869.0,14.2847,14.394,14.2847,14.3758,32869.0
2020-10-05 13:40:00,15.78,15.82,15.76,15.77,73387.0,14.3758,14.4122,14.3576,14.3667,73387.0
2020-10-05 13:50:00,15.78,15.78,15.66,15.67,50529.0,14.3758,14.3758,14.2665,14.2756,50529.0
2020-10-05 14:00:00,15.66,15.68,15.55,15.57,50579.0,14.2665,14.2847,14.1662,14.1845,50579.0
2020-10-05 14:10:00,15.57,15.65,15.56,15.64,49240.0,14.1845,14.2573,14.1754,14.2482,49240.0
2020-10-05 14:20:00,15.64,15.68,15.61,15.67,60687.0,14.2482,14.2847,14.2209,14.2756,60687.0
2020-10-05 14:30:00,15.66,15.71,15.63,15.69,54982.0,14.2665,14.312,14.2391,14.2938,54982.0
2020-10-05 14:40:00,15.69,15.74,15.68,15.68,45408.0,14.2938,14.3393,14.2847,14.2847,45408.0
2020-10-05 14:50:00,15.69,15.7,15.65,15.7,66411.0,14.2938,14.3029,14.2573,14.3029,66411.0
2020-10-05 15:00:00,15.69,15.72,15.66,15.71,40269.0,14.2938,14.3211,14.2665,14.312,40269.0
2020-10-05 15:10:00,15.71,15.77,15.7,15.74,46870.0,14.312,14.3667,14.3029,14.3393,46870.0
2020-10-05 15:20:00,15.74,15.75,15.71,15.75,47523.0,14.3393,14.3484,14.312,14.3484,47523.0
2020-10-05 15:30:00,15.75,15.82,15.74,15.78,76080.0,14.3484,14.4122,14.3393,14.3758,76080.0
2020-10-05 15:40:00,15.78,15.82,15.75,15.76,69806.0,14.3758,14.4122,14.3484,14.3576,69806.0
2020-10-05 15:50:00,15.75,15.85,15.72,15.85,333112.0,14.3484,14.4395,14.3211,14.4395,333112.0
2020-10-06 09:30:00,16.35,16.46,16.14,16.26,113122.0,14.8951,14.9953,14.7037,14.8131,113122.0
2020-10-06 09:40:00,16.26,16.28,16.04,16.22,72968.0,14.8131,14.8313,14.6126,14.7766,72968.0
2020-10-06 09:50:00,16.22,16.24,16.08,16.11,84555.0,14.7766,14.7948,14.6491,14.6764,84555.0
2020-10-06 10:00:00,16.12,16.29,16.02,16.29,177457.0,14.6855,14.8404,14.5944,14.8404,177457.0
2020-10-06 10:10:00,16.27,16.36,16.23,16.27,123385.0,14.8222,14.9042,14.7857,14.8222,123385.0
2020-10-06 10:20:00,16.27,16.4,16.21,16.4,127669.0,14.8222,14.9406,14.7675,14.9406,127669.0
2020-10-06 10:30:00,16.39,16.41,16.18,16.2,103331.0,14.9315,14.9497,14.7402,14.7584,103331.0
2020-10-06 10:40:00,16.21,16.22,16.06,16.17,58082.0,14.7675,14.7766,14.6309,14.7311,58082.0
2020-10-06 10:50:00,16.18,16.22,16.14,16.18,74403.0,14.7402,14.7766,14.7037,14.7402,74403.0
2020-10-06 11:00:00,16.19,16.33,16.17,16.32,92595.0,14.7493,14.8768,14.7311,14.8677,92595.0
2020-10-06 11:10:00,16.31,16.31,16.14,16.17,52988.0,14.8586,14.8586,14.7037,14.7311,52988.0
2020-10-06 11:20:00,16.17,16.24,16.12,16.17,44721.0,14.7311,14.7948,14.6855,14.7311,44721.0
2020-10-06 11:30:00,16.17,16.22,16.14,16.16,55759.0,14.7311,14.7766,14.7037,14.722,55759.0
2020-10-06 11:40:00,16.16,16.17,16.11,16.13,67255.0,14.722,14.7311,14.6764,14.6946,67255.0
2020-10-06 11:50:00,16.13,16.16,16.1,16.14,43784.0,14.6946,14.722,14.6673,14.7037,43784.0
2020-10-06 12:00:00,16.15,16.17,16.1,16.13,33501.0,14.7129,14.7311,14.6673,14.6946,33501.0
2020-10-06 12:10:00,16.12,16.12,16.06,16.11,42331.0,14.6855,14.6855,14.6309,14.6764,42331.0
2020-10-06 12:20:00,16.11,16.15,16.09,16.11,37052.0,14.6764,14.7129,14.6582,14.6764,37052.0
2020-10-06 12:30:00,16.11,16.12,16.06,16.09,27503.0,14.6764,14.6855,14.6309,14.6582,27503.0
2020-10-06 12:40:00,16.1,16.14,16.07,16.14,40632.0,14.6673,14.7037,14.64,14.7037,40632.0
2020-10-06 12:50:00,16.14,16.19,16.14,16.17,38954.0,14.7037,14.7493,14.7037,14.7311,38954.0
2020-10-06 13:00:00,16.16,16.18,16.14,16.15,43775.0,14.722,14.7402,14.7037,14.7129,43775.0
2020-10-06 13:10:00,16.15,16.21,16.13,16.16,71425.0,14.7129,14.7675,14.6946,14.722,71425.0
2020-10-06 13:20:00,16.16,16.2,16.14,16.15,42387.0,14.722,14.7584,14.7037,14.7129,42387.0
2020-10-06 13:30:00,16.15,16.15,16.07,16.07,47659.0,14.7129,14.7129,14.64,14.64,47659.0
2020-10-06 13:40:00,16.07,16.08,15.98,15.98,52744.0,14.64,14.6491,14.558,14.558,52744.0
2020-10-06 13:50:00,15.97,15.99,15.92,15.96,29673.0,14.5489,14.5671,14.5033,14.5398,29673.0
2020-10-06 14:00:00,15.96,16.04,15.95,16.02,82893.0,14.5398,14.6126,14.5307,14.5944,82893.0
2020-10-06 14:10:00,16.02,16.04,15.98,15.99,57167.0,14.5944,14.6126,14.558,14.5671,57167.0
2020-10-06 14:20:00,15.99,16.01,15.95,15.96,32898.0,14.5671,14.5853,14.5307,14.5398,32898.0
2020-10-06 14:30:00,15.96,15.96,15.87,15.9,50537.0,14.5398,14.5398,14.4578,14.4851,50537.0
2020-10-06 14:40:00,15.9,15.96,15.83,15.84,41485.0,14.4851,14.5398,14.4213,14.4304,41485.0
2020-10-06 14:50:00,15.83,15.83,15.38,15.49,221967.0,14.4213,14.4213,14.0114,14.1116,221967.0
2020-10-06 15:00:00,15.48,15.48,15.28,15.42,120116.0,14.1025,14.1025,13.9203,14.0478,120116.0
2020-10-06 15:10:00,15.41,15.55,15.39,15.45,75192.0,14.0387,14.1662,14.0205,14.0751,75192.0
2020-10-06 15:20:00,15.46,15.56,15.42,15.56,123622.0,14.0843,14.1754,14.0478,14.1754,123622.0
2020-10-06 15:30:00,15.58,15.74,15.54,15.7,137306.0,14.1936,14.3393,14.1571,14.3029,137306.0
2020-10-06 15:40:00,15.71,15.73,15.47,15.49,139463.0,14.312,14.3302,14.0934,14.1116,139463.0
2020-10-06 15:50:00,15.48,15.58,15.45,15.56,342845.0,14.1025,14.1936,14.0751,14.1754,342845.0
2020-10-07 09:30:00,15.62,15.91,15.56,15.74,114676.0,14.23,14.4942,14.1754,14.3393,114676.0
2020-10-07 09:40:00,15.74,15.91,15.64,15.9,81329.0,14.3393,14.4942,14.2482,14.4851,81329.0
2020-10-07 09:50:00,15.89,15.96,15.86,15.87,115853.0,14.476,14.5398,14.4487,14.4578,115853.0
2020-10-07 10:00:00,15.87,15.87,15.74,15.79,66207.0,14.4578,14.4578,14.3393,14.3849,66207.0
2020-10-07 10:10:00,15.79,15.88,15.75,15.84,54747.0,14.3849,14.4669,14.3484,14.4304,54747.0
2020-10-07 10:20:00,15.84,15.97,15.8,15.87,64054.0,14.4304,14.5489,14.394,14.4578,64054.0
2020-10-07 10:30:00,15.88,15.99,15.88,15.94,46239.0,14.4669,14.5671,14.4669,14.5215,46239.0
2020-10-07 10:40:00,15.95,16.01,15.92,16.0,55154.0,14.5307,14.5853,14.5033,14.5762,55154.0
2020-10-07 10:50:00,16.01,16.02,15.92,15.96,44265.0,14.5853,14.5944,14.5033,14.5398,44265.0
2020-10-07 11:00:00,15.96,16.04,15.96,16.01,45723.0,14.5398,14.6126,14.5398,14.5853,45723.0
2020-10-07 11:10:00,16.02,16.04,15.98,16.03,63014.0,14.5944,14.6126,14.558,14.6035,63014.0
2020-10-07 11:20:00,16.02,16.03,15.99,16.02,45479.0,14.5944,14.6035,14.5671,14.5944,45479.0
2020-10-07 11:30:00,16.02,16.03,15.94,15.99,66218.0,14.5944,14.6035,14.5215,14.5671,66218.0
2020-10-07 11:40:00,15.99,16.04,15.96,15.98,70202.0,14.5671,14.6126,14.5398,14.558,70202.0
2020-10-07 11:50:00,15.98,15.99,15.94,15.97,56495.0,14.558,14.5671,14.5215,14.5489,56495.0
2020-10-07 12:00:00,15.97,15.97,15.92,15.93,41778.0,14.5489,14.5489,14.5033,14.5124,41778.0
2020-10-07 12:10:00,15.93,15.97,15.91,15.94,49545.0,14.5124,14.5489,14.4942,14.5215,49545.0
2020-10-07 12:20:00,15.95,15.95,15.85,15.91,56299.0,14.5307,14.5307,14.4395,14.4942,56299.0
2020-10-07 12:30:00,15.91,15.96,15.89,15.95,49873.0,14.4942,14.5398,14.476,14.5307,49873.0
2020-10-07 12:40:00,15.96,15.97,15.91,15.96,33469.0,14.5398,14.5489,14.4942,14.5398,33469.0
2020-10-07 12:50:00,15.96,16.0,15.95,15.97,52695.0,14.5398,14.5762,14.5307,14.5489,52695.0
2020-10-07 13:00:00,15.96,16.06,15.94,16.05,72948.0,14.5398,14.6309,14.5215,14.6218,72948.0
2020-10-07 13:10:00,16.05,16.05,16.01,16.03,21188.0,14.6218,14.6218,14.5853,14.6035,21188.0
2020-10-07 13:20:00,16.04,16.17,16.03,16.13,93536.0,14.6126,14.7311,14.6035,14.6946,93536.0
2020-10-07 13:30:00,16.13,16.15,16.09,16.11,21995.0,14.6946,14.7129,14.6582,14.6764,21995.0
2020-10-07 13:40:00,16.12,16.16,16.09,16.11,31410.0,14.6855,14.722,14.6582,14.6764,31410.0
2020-10-07 13:50:00,16.1,16.18,16.08,16.14,42506.0,14.6673,14.7402,14.6491,14.7037,42506.0
2020-10-07 14:00:00,16.14,16.2,16.13,16.15,61710.0,14.7037,14.7584,14.6946,14.7129,61710.0
2020-10-07 14:10:00,16.15,16.21,16.13,16.19,36112.0,14.7129,14.7675,14.6946,14.7493,36112.0
2020-10-07 14:20:00,16.18,16.23,16.16,16.23,51571.0,14.7402,14.7857,14.722,14.7857,51571.0
2020-10-07 14:30:00,16.23,16.23,16.19,16.19,82820.0,14.7857,14.7857,14.7493,14.7493,82820.0
2020-10-07 14:40:00,16.18,16.24,16.14,16.22,80908.0,14.7402,14.7948,14.7037,14.7766,80908.0
2020-10-07 14:50:00,16.22,16.29,16.22,16.27,257727.0,14.7766,14.8404,14.7766,14.8222,257727.0
2020-10-07 15:00:00,16.28,16.32,16.27,16.32,29715.0,14.8313,14.8677,14.8222,14.8677,29715.0
2020-10-07 15:10:00,16.32,16.37,16.3,16.32,44028.0,14.8677,14.9133,14.8495,14.8677,44028.0
2020-10-07 15:20:00,16.32,16.33,16.28,16.32,51268.0,14.8677,14.8768,14.8313,14.8677,51268.0
2020-10-07 15:30:00,16.32,16.32,16.22,16.22,73997.0,14.8677,14.8677,14.7766,14.7766,73997.0
2020-10-07 15:40:00,16.22,16.23,16.16,16.19,135174.0,14.7766,14.7857,14.722,14.7493,135174.0
2020-10-07 15:50:00,16.19,16.21,16.16,16.16,202402.0,14.7493,14.7675,14.722,14.722,202402.0
2020-10-08 09:30:00,16.39,16.39,16.17,16.23,66057.0,14.9315,14.9315,14.7311,14.7857,66057.0
2020-10-08 09:40:00,16.25,16.29,16.13,16.18,80920.0,14.804,14.8404,14.6946,14.7402,80920.0
2020-10-08 09:50:00,16.17,16.27,16.09,16.22,39890.0,14.7311,14.8222,14.6582,14.7766,39890.0
2020-10-08 10:00:00,16.22,16.23,16.05,16.09,62389.0,14.7766,14.7857,14.6218,14.6582,62389.0
2020-10-08 10:10:00,16.08,16.17,16.05,16.15,59296.0,14.6491,14.7311,14.6218,14.7129,59296.0
2020-10-08 10:20:00,16.16,16.21,16.14,16.21,28120.0,14.722,14.7675,14.7037,14.7675,28120.0
2020-10-08 10:30:00,16.22,16.34,16.19,16.33,50603.0,14.7766,14.8859,14.7493,14.8768,50603.0
2020-10-08 10:40:00,16.33,16.38,16.31,16.38,41354.0,14.8768,14.9224,14.8586,14.9224,41354.0
2020-10-08 10:50:00,16.38,16.42,16.37,16.39,48193.0,14.9224,14.9588,14.9133,14.9315,48193.0
2020-10-08 11:00:00,16.4,16.47,16.38,16.43,37574.0,14.9406,15.0044,14.9224,14.9679,37574.0
2020-10-08 11:10:00,16.43,16.46,16.37,16.37,41812.0,14.9679,14.9953,14.9133,14.9133,41812.0
2020-10-08 11:20:00,16.37,16.46,16.31,16.39,97037.0,14.9133,14.9953,14.8586,14.9315,97037.0
2020-10-08 11:30:00,16.38,16.43,16.32,16.41,43082.0,14.9224,14.9679,14.8677,14.9497,43082.0
2020-10-08 11:40:00,16.41,16.44,16.39,16.42,38586.0,14.9497,14.977,14.9315,14.9588,38586.0
2020-10-08 11:50:00,16.42,16.55,16.4,16.52,39508.0,14.9588,15.0773,14.9406,15.0499,39508.0
2020-10-08 12:00:00,16.53,16.64,16.51,16.61,33344.0,15.059,15.1592,15.0408,15.1319,33344.0
2020-10-08 12:10:00,16.62,16.73,16.61,16.69,39775.0,15.141,15.2412,15.1319,15.2048,39775.0
2020-10-08 12:20:00,16.7,16.8,16.69,16.8,48435.0,15.2139,15.305,15.2048,15.305,48435.0
2020-10-08 12:30:00,16.81,16.86,16.77,16.77,46808.0,15.3141,15.3597,15.2777,15.2777,46808.0
2020-10-08 12:40:00,16.78,16.8,16.71,16.73,30240.0,15.2868,15.305,15.223,15.2412,30240.0
2020-10-08 12:50:00,16.73,16.75,16.66,16.68,20551.0,15.2412,15.2595,15.1775,15.1957,20551.0
2020-10-08 13:00:00,16.69,16.75,16.67,16.72,20384.0,15.2048,15.2595,15.1866,15.2321,20384.0
2020-10-08 13:10:00,16.72,16.77,16.72,16.76,27579.0,15.2321,15.2777,15.2321,15.2686,27579.0
2020-10-08 13:20:00,16.76,16.84,16.75,16.83,29219.0,15.2686,15.3415,15.2595,15.3323,29219.0
2020-10-08 13:30:00,16.84,16.84,16.8,16.83,29535.0,15.3415,15.3415,15.305,15.3323,29535.0
2020-10-08 13:40:00,16.84,16.94,16.83,16.92,42998.0,15.3415,15.4326,15.3323,15.4143,42998.0
2020-10-08 13:50:00,16.92,16.95,16.91,16.94,26625.0,15.4143,15.4417,15.4052,15.4326,26625.0
2020-10-08 14:00:00,16.94,17.08,16.94,17.08,52924.0,15.4326,15.5601,15.4326,15.5601,52924.0
2020-10-08 14:10:00,17.09,17.12,17.02,17.11,43331.0,15.5692,15.5965,15.5054,15.5874,43331.0
2020-10-08 14:20:00,17.11,17.14,17.09,17.1,41590.0,15.5874,15.6148,15.5692,15.5783,41590.0
2020-10-08 14:30:00,17.1,17.1,17.0,17.02,52213.0,15.5783,15.5783,15.4872,15.5054,52213.0
2020-10-08 14:40:00,17.03,17.06,17.01,17.05,22625.0,15.5145,15.5419,15.4963,15.5328,22625.0
2020-10-08 14:50:00,17.04,17.16,17.03,17.14,43474.0,15.5237,15.633,15.5145,15.6148,43474.0
2020-10-08 15:00:00,17.13,17.16,17.07,17.1,52425.0,15.6056,15.633,15.551,15.5783,52425.0
2020-10-08 15:10:00,17.11,17.14,17.08,17.11,88142.0,15.5874,15.6148,15.5601,15.5874,88142.0
2020-10-08 15:20:00,17.1,17.11,17.05,17.05,53911.0,15.5783,15.5874,15.5328,15.5328,53911.0
2020-10-08 15:30:00,17.05,17.08,17.04,17.04,71573.0,15.5328,15.5601,15.5237,15.5237,71573.0
2020-10-08 15:40:00,17.05,17.06,17.0,17.03,109967.0,15.5328,15.5419,15.4872,15.5145,109967.0
2020-10-08 15:50:00,17.04,17.1,17.01,17.1,202538.0,15.5237,15.5783,15.4963,15.5783,202538.0
2020-10-09 09:30:00,17.35,17.54,16.85,17.02,117527.0,15.8061,15.9792,15.3506,15.5054,117527.0
2020-10-09 09:40:00,17.02,17.08,16.85,16.87,59840.0,15.5054,15.5601,15.3506,15.3688,59840.0
2020-10-09 09:50:00,16.87,16.99,16.84,16.87,42078.0,15.3688,15.4781,15.3415,15.3688,42078.0
2020-10-09 10:00:00,16.88,16.99,16.81,16.88,49259.0,15.3779,15.4781,15.3141,15.3779,49259.0
2020-10-09 10:10:00,16.89,16.91,16.77,16.89,36342.0,15.387,15.4052,15.2777,15.387,36342.0
2020-10-09 10:20:00,16.89,16.91,16.7,16.73,37844.0,15.387,15.4052,15.2139,15.2412,37844.0
2020-10-09 10:30:00,16.74,16.79,16.72,16.73,27219.0,15.2504,15.2959,15.2321,15.2412,27219.0
2020-10-09 10:40:00,16.73,16.93,16.73,16.92,31747.0,15.2412,15.4234,15.2412,15.4143,31747.0
2020-10-09 10:50:00,16.92,16.95,16.83,16.92,25906.0,15.4143,15.4417,15.3323,15.4143,25906.0
2020-10-09 11:00:00,16.94,16.96,16.84,16.84,33914.0,15.4326,15.4508,15.3415,15.3415,33914.0
2020-10-09 11:10:00,16.84,16.87,16.77,16.86,48381.0,15.3415,15.3688,15.2777,15.3597,48381.0
2020-10-09 11:20:00,16.87,16.91,16.78,16.84,29677.0,15.3688,15.4052,15.2868,15.3415,29677.0
2020-10-09 11:30:00,16.85,16.85,16.79,16.82,31727.0,15.3506,15.3506,15.2959,15.3232,31727.0
2020-10-09 11:40:00,16.82,17.03,16.8,17.02,51330.0,15.3232,15.5145,15.305,15.5054,51330.0
2020-10-09 11:50:00,17.02,17.14,17.02,17.08,59556.0,15.5054,15.6148,15.5054,15.5601,59556.0
2020-10-09 12:00:00,17.09,17.16,17.09,17.13,27957.0,15.5692,15.633,15.5692,15.6056,27957.0
2020-10-09 12:10:00,17.14,17.15,17.05,17.07,36965.0,15.6148,15.6239,15.5328,15.551,36965.0
2020-10-09 12:20:00,17.08,17.18,17.08,17.1,32229.0,15.5601,15.6512,15.5601,15.5783,32229.0
2020-10-09 12:30:00,17.09,17.16,17.06,17.15,22250.0,15.5692,15.633,15.5419,15.6239,22250.0
2020-10-09 12:40:00,17.15,17.15,17.04,17.05,21173.0,15.6239,15.6239,15.5237,15.5328,21173.0
2020-10-09 12:50:00,17.05,17.06,16.98,17.0,79136.0,15.5328,15.5419,15.469,15.4872,79136.0
2020-10-09 13:00:00,16.99,17.0,16.91,16.94,27832.0,15.4781,15.4872,15.4052,15.4326,27832.0
2020-10-09 13:10:00,16.95,16.96,16.88,16.95,31352.0,15.4417,15.4508,15.3779,15.4417,31352.0
2020-10-09 13:20:00,16.94,16.95,16.83,16.87,51355.0,15.4326,15.4417,15.3323,15.3688,51355.0
2020-10-09 13:30:00,16.87,16.89,16.8,16.82,50822.0,15.3688,15.387,15.305,15.3232,50822.0
2020-10-09 13:40:00,16.83,16.9,16.83,16.9,26982.0,15.3323,15.3961,15.3323,15.3961,26982.0
2020-10-09 13:50:00,16.9,16.91,16.86,16.89,51225.0,15.3961,15.4052,15.3597,15.387,51225.0
2020-10-09 14:00:00,16.89,16.9,16.83,16.9,18899.0,15.387,15.3961,15.3323,15.3961,18899.0
2020-10-09 14:10:00,16.9,16.94,16.84,16.85,19482.0,15.3961,15.4326,15.3415,15.3506,19482.0
2020-10-09 14:20:00,16.85,16.9,16.83,16.83,26595.0,15.3506,15.3961,15.3323,15.3323,26595.0
2020-10-09 14:30:00,16.82,16.84,16.72,16.74,28612.0,15.3232,15.3415,15.2321,15.2504,28612.0
2020-10-09 14:40:00,16.75,16.84,16.72,16.84,84792.0,15.2595,15.3415,15.2321,15.3415,84792.0
2020-10-09 14:50:00,16.84,16.87,16.8,16.85,95142.0,15.3415,15.3688,15.305,15.3506,95142.0
2020-10-09 15:00:00,16.86,16.87,16.82,16.82,59006.0,15.3597,15.3688,15.3232,15.3232,59006.0
2020-10-09 15:10:00,16.82,16.85,16.78,16.8,92368.0,15.3232,15.3506,15.2868,15.305,92368.0
2020-10-09 15:20:00,16.8,16.82,16.77,16.81,154047.0,15.305,15.3232,15.2777,15.3141,154047.0
2020-10-09 15:30:00,16.82,16.85,16.8,16.84,83724.0,15.3232,15.3506,15.305,15.3415,83724.0
2020-10-09 15:40:00,16.84,16.87,16.79,16.84,298640.0,15.3415,15.3688,15.2959,15.3415,298640.0
2020-10-09 15:50:00,16.84,16.91,16.76,16.77,333259.0,15.3415,15.4052,15.2686,15.2777,333259.0
2020-10-12 09:30:00,16.68,16.96,16.63,16.79,72522.0,15.1957,15.4508,15.1501,15.2959,72522.0
2020-10-12 09:40:00,16.76,16.81,16.56,16.59,34343.0,15.2686,15.3141,15.0864,15.1137,34343.0
2020-10-12 09:50:00,16.6,16.67,16.53,16.66,34960.0,15.1228,15.1866,15.059,15.1775,34960.0
2020-10-12 10:00:00,16.64,16.77,16.64,16.71,157241.0,15.1592,15.2777,15.1592,15.223,157241.0
2020-10-12 10:10:00,16.7,16.73,16.57,16.61,62834.0,15.2139,15.2412,15.0955,15.1319,62834.0
2020-10-12 10:20:00,16.6,16.73,16.54,16.73,97287.0,15.1228,15.2412,15.0681,15.2412,97287.0
2020-10-12 10:30:00,16.74,16.78,16.68,16.7,40396.0,15.2504,15.2868,15.1957,15.2139,40396.0
2020-10-12 10:40:00,16.7,16.72,16.67,16.71,68818.0,15.2139,15.2321,15.1866,15.223,68818.0
2020-10-12 10:50:00,16.71,16.74,16.65,16.66,30499.0,15.223,15.2504,15.1684,15.1775,30499.0
2020-10-12 11:00:00,16.66,16.74,16.61,16.72,37325.0,15.1775,15.2504,15.1319,15.2321,37325.0
2020-10-12 11:10:00,16.72,16.78,16.68,16.76,89227.0,15.2321,15.2868,15.1957,15.2686,89227.0
2020-10-12 11:20:00,16.76,16.77,16.71,16.77,42275.0,15.2686,15.2777,15.223,15.2777,42275.0
2020-10-12 11:30:00,16.77,16.87,16.77,16.8,70062.0,15.2777,15.3688,15.2777,15.305,70062.0
2020-10-12 11:40:00,16.8,16.89,16.79,16.84,37165.0,15.305,15.387,15.2959,15.3415,37165.0
2020-10-12 11:50:00,16.84,16.9,16.81,16.86,42663.0,15.3415,15.3961,15.3141,15.3597,42663.0
2020-10-12 12:00:00,16.86,16.89,16.84,16.84,33634.0,15.3597,15.387,15.3415,15.3415,33634.0
2020-10-12 12:10:00,16.84,16.93,16.83,16.86,36675.0,15.3415,15.4234,15.3323,15.3597,36675.0
2020-10-12 12:20:00,16.87,16.87,16.79,16.81,25709.0,15.3688,15.3688,15.2959,15.3141,25709.0
2020-10-12 12:30:00,16.8,16.83,16.76,16.81,26379.0,15.305,15.3323,15.2686,15.3141,26379.0
2020-10-12 12:40:00,16.8,16.82,16.76,16.78,24717.0,15.305,15.3232,15.2686,15.2868,24717.0
2020-10-12 12:50:00,16.77,16.86,16.75,16.85,25015.0,15.2777,15.3597,15.2595,15.3506,25015.0
2020-10-12 13:00:00,16.85,16.85,16.78,16.83,28078.0,15.3506,15.3506,15.2868,15.3323,28078.0
2020-10-12 13:10:00,16.84,16.86,16.78,16.8,27346.0,15.3415,15.3597,15.2868,15.305,27346.0
2020-10-12 13:20:00,16.79,16.81,16.76,16.78,30864.0,15.2959,15.3141,15.2686,15.2868,30864.0
2020-10-12 13:30:00,16.77,16.79,16.73,16.78,25914.0,15.2777,15.2959,15.2412,15.2868,25914.0
2020-10-12 13:40:00,16.78,16.78,16.74,16.77,18335.0,15.2868,15.2868,15.2504,15.2777,18335.0
2020-10-12 13:50:00,16.77,16.79,16.76,16.79,28543.0,15.2777,15.2959,15.2686,15.2959,28543.0
2020-10-12 14:00:00,16.78,16.81,16.75,16.75,30437.0,15.2868,15.3141,15.2595,15.2595,30437.0
2020-10-12 14:10:00,16.75,16.77,16.73,16.75,23028.0,15.2595,15.2777,15.2412,15.2595,23028.0
2020-10-12 14:20:00,16.75,16.75,16.69,16.74,27880.0,15.2595,15.2595,15.2048,15.2504,27880.0
2020-10-12 14:30:00,16.74,16.79,16.73,16.78,19609.0,15.2504,15.2959,15.2412,15.2868,19609.0
2020-10-12 14:40:00,16.78,16.78,16.73,16.75,29550.0,15.2868,15.2868,15.2412,15.2595,29550.0
2020-10-12 14:50:00,16.75,16.82,16.74,16.82,33250.0,15.2595,15.3232,15.2504,15.3232,33250.0
2020-10-12 15:00:00,16.82,16.88,16.81,16.87,32612.0,15.3232,15.3779,15.3141,15.3688,32612.0
2020-10-12 15:10:00,16.87,16.89,16.82,16.88,41934.0,15.3688,15.387,15.3232,15.3779,41934.0
2020-10-12 15:20:00,16.88,16.94,16.87,16.89,54343.0,15.3779,15.4326,15.3688,15.387,54343.0
2020-10-12 15:30:00,16.89,16.91,16.85,16.88,65510.0,15.387,15.4052,15.3506,15.3779,65510.0
2020-10-12 15:40:00,16.88,16.89,16.79,16.8,67800.0,15.3779,15.387,15.2959,15.305,67800.0
2020-10-12 15:50:00,16.8,16.82,16.71,16.8,191868.0,15.305,15.3232,15.223,15.305,191868.0
2020-10-13 09:30:00,16.64,16.8,16.5,16.72,62715.0,15.1592,15.305,15.0317,15.2321,62715.0
2020-10-13 09:40:00,16.73,16.96,16.7,16.96,73882.0,15.2412,15.4508,15.2139,15.4508,73882.0
2020-10-13 09:50:00,16.97,17.05,16.89,17.0,58716.0,15.4599,15.5328,15.387,15.4872,58716.0
2020-10-13 10:00:00,17.0,17.18,16.98,17.1,72375.0,15.4872,15.6512,15.469,15.5783,72375.0
2020-10-13 10:10:00,17.08,17.1,17.02,17.05,55022.0,15.5601,15.5783,15.5054,15.5328,55022.0
2020-10-13 10:20:00,17.05,17.08,16.98,16.98,54010.0,15.5328,15.5601,15.469,15.469,54010.0
2020-10-13 10:30:00,16.98,17.01,16.94,17.0,76331.0,15.469,15.4963,15.4326,15.4872,76331.0
2020-10-13 10:40:00,16.99,16.99,16.85,16.85,58025.0,15.4781,15.4781,15.3506,15.3506,58025.0
2020-10-13 10:50:00,16.84,16.94,16.81,16.9,35527.0,15.3415,15.4326,15.3141,15.3961,35527.0
2020-10-13 11:00:00,16.9,17.05,16.9,17.0,72590.0,15.3961,15.5328,15.3961,15.4872,72590.0
2020-10-13 11:10:00,17.0,17.01,16.94,16.99,32823.0,15.4872,15.4963,15.4326,15.4781,32823.0
2020-10-13 11:20:00,17.0,17.0,16.91,16.93,24832.0,15.4872,15.4872,15.4052,15.4234,24832.0
2020-10-13 11:30:00,16.94,16.94,16.78,16.81,27692.0,15.4326,15.4326,15.2868,15.3141,27692.0
2020-10-13 11:40:00,16.81,16.87,16.77,16.77,27542.0,15.3141,15.3688,15.2777,15.2777,27542.0
2020-10-13 11:50:00,16.77,16.81,16.7,16.72,24265.0,15.2777,15.3141,15.2139,15.2321,24265.0
2020-10-13 12:00:00,16.71,16.72,16.64,16.66,30719.0,15.223,15.2321,15.1592,15.1775,30719.0
2020-10-13 12:10:00,16.67,16.73,16.64,16.69,27071.0,15.1866,15.2412,15.1592,15.2048,27071.0
2020-10-13 12:20:00,16.7,16.75,16.68,16.72,23252.0,15.2139,15.2595,15.1957,15.2321,23252.0
2020-10-13 12:30:00,16.73,16.74,16.69,16.71,12399.0,15.2412,15.2504,15.2048,15.223,12399.0
2020-10-13 12:40:00,16.71,16.81,16.69,16.81,27463.0,15.223,15.3141,15.2048,15.3141,27463.0
2020-10-13 12:50:00,16.82,16.84,16.79,16.82,23970.0,15.3232,15.3415,15.2959,15.3232,23970.0
2020-10-13 13:00:00,16.82,16.89,16.82,16.87,31621.0,15.3232,15.387,15.3232,15.3688,31621.0
2020-10-13 13:10:00,16.86,16.91,16.86,16.89,20986.0,15.3597,15.4052,15.3597,15.387,20986.0
2020-10-13 13:20:00,16.89,16.98,16.86,16.96,32113.0,15.387,15.469,15.3597,15.4508,32113.0
2020-10-13 13:30:00,16.96,17.0,16.93,17.0,39341.0,15.4508,15.4872,15.4234,15.4872,39341.0
2020-10-13 13:40:00,17.0,17.04,16.99,17.03,27674.0,15.4872,15.5237,15.4781,15.5145,27674.0
2020-10-13 13:50:00,17.04,17.04,16.98,17.01,50724.0,15.5237,15.5237,15.469,15.4963,50724.0
2020-10-13 14:00:00,17.02,17.04,16.94,17.04,86306.0,15.5054,15.5237,15.4326,15.5237,86306.0
2020-10-13 14:10:00,17.04,17.1,17.0,17.07,61897.0,15.5237,15.5783,15.4872,15.551,61897.0
2020-10-13 14:20:00,17.07,17.07,16.96,16.98,49767.0,15.551,15.551,15.4508,15.469,49767.0
2020-10-13 14:30:00,16.98,16.99,16.92,16.94,48753.0,15.469,15.4781,15.4143,15.4326,48753.0
2020-10-13 14:40:00,16.93,16.93,16.8,16.88,51775.0,15.4234,15.4234,15.305,15.3779,51775.0
2020-10-13 14:50:00,16.87,16.93,16.83,16.9,45147.0,15.3688,15.4234,15.3323,15.3961,45147.0
2020-10-13 15:00:00,16.9,16.91,16.84,16.86,65139.0,15.3961,15.4052,15.3415,15.3597,65139.0
2020-10-13 15:10:00,16.87,16.88,16.82,16.83,29893.0,15.3688,15.3779,15.3232,15.3323,29893.0
2020-10-13 15:20:00,16.83,16.94,16.83,16.89,71680.0,15.3323,15.4326,15.3323,15.387,71680.0
2020-10-13 15:30:00,16.9,16.93,16.82,16.88,103822.0,15.3961,15.4234,15.3232,15.3779,103822.0
2020-10-13 15:40:00,16.88,16.93,16.87,16.88,113125.0,15.3779,15.4234,15.3688,15.3779,113125.0
2020-10-13 15:50:00,16.88,16.95,16.86,16.87,193268.0,15.3779,15.4417,15.3597,15.3688,193268.0
2020-10-14 09:30:00,16.96,17.47,16.96,17.39,109032.0,15.4508,15.9154,15.4508,15.8425,109032.0
2020-10-14 09:40:00,17.36,17.61,17.36,17.61,63366.0,15.8152,16.0429,15.8152,16.0429,63366.0
2020-10-14 09:50:00,17.63,17.79,17.6,17.74,60270.0,16.0612,16.2069,16.0338,16.1614,60270.0
2020-10-14 10:00:00,17.71,17.75,17.6,17.64,112338.0,16.134,16.1705,16.0338,16.0703,112338.0
2020-10-14 10:10:00,17.64,17.7,17.59,17.61,137000.0,16.0703,16.1249,16.0247,16.0429,137000.0
2020-10-14 10:20:00,17.61,17.71,17.46,17.51,175989.0,16.0429,16.134,15.9063,15.9518,175989.0
2020-10-14 10:30:00,17.52,17.68,17.51,17.66,45463.0,15.9609,16.1067,15.9518,16.0885,45463.0
2020-10-14 10:40:00,17.65,17.75,17.59,17.69,88672.0,16.0794,16.1705,16.0247,16.1158,88672.0
2020-10-14 10:50:00,17.7,17.85,17.69,17.81,28416.0,16.1249,16.2616,16.1158,16.2251,28416.0
2020-10-14 11:00:00,17.82,17.89,17.8,17.88,23228.0,16.2342,16.298,16.216,16.2889,23228.0
2020-10-14 11:10:00,17.89,18.03,17.84,17.99,83882.0,16.298,16.4256,16.2525,16.3891,83882.0
2020-10-14 11:20:00,18.0,18.04,17.89,17.93,39059.0,16.3982,16.4347,16.298,16.3345,39059.0
2020-10-14 11:30:00,17.93,17.97,17.92,17.94,57500.0,16.3345,16.3709,16.3253,16.3436,57500.0
2020-10-14 11:40:00,17.93,17.96,17.79,17.84,72005.0,16.3345,16.3618,16.2069,16.2525,72005.0
2020-10-14 11:50:00,17.83,17.94,17.8,17.92,73549.0,16.2434,16.3436,16.216,16.3253,73549.0
2020-10-14 12:00:00,17.92,18.07,17.92,18.03,35437.0,16.3253,16.462,16.3253,16.4256,35437.0
2020-10-14 12:10:00,18.02,18.06,17.91,17.96,118430.0,16.4164,16.4529,16.3162,16.3618,118430.0
2020-10-14 12:20:00,17.96,18.15,17.95,18.05,91706.0,16.3618,16.5349,16.3527,16.4438,91706.0
2020-10-14 12:30:00,18.05,18.06,17.97,18.05,97186.0,16.4438,16.4529,16.3709,16.4438,97186.0
2020-10-14 12:40:00,18.05,18.09,17.97,18.0,28152.0,16.4438,16.4802,16.3709,16.3982,28152.0
2020-10-14 12:50:00,17.99,18.0,17.92,17.98,47987.0,16.3891,16.3982,16.3253,16.38,47987.0
2020-10-14 13:00:00,17.97,18.12,17.96,18.07,48471.0,16.3709,16.5075,16.3618,16.462,48471.0
2020-10-14 13:10:00,18.09,18.12,18.03,18.11,27916.0,16.4802,16.5075,16.4256,16.4984,27916.0
2020-10-14 13:20:00,18.1,18.15,18.05,18.07,218451.0,16.4893,16.5349,16.4438,16.462,218451.0
2020-10-14 13:30:00,18.07,18.08,17.87,17.87,74359.0,16.462,16.4711,16.2798,16.2798,74359.0
2020-10-14 13:40:00,17.87,17.88,17.75,17.82,56985.0,16.2798,16.2889,16.1705,16.2342,56985.0
2020-10-14 13:50:00,17.81,17.81,17.74,17.77,30580.0,16.2251,16.2251,16.1614,16.1887,30580.0
2020-10-14 14:00:00,17.77,17.78,17.63,17.7,54203.0,16.1887,16.1978,16.0612,16.1249,54203.0
2020-10-14 14:10:00,17.7,17.7,17.62,17.64,31031.0,16.1249,16.1249,16.052,16.0703,31031.0
2020-10-14 14:20:00,17.63,17.67,17.58,17.62,60685.0,16.0612,16.0976,16.0156,16.052,60685.0
2020-10-14 14:30:00,17.61,17.67,17.58,17.64,46397.0,16.0429,16.0976,16.0156,16.0703,46397.0
2020-10-14 14:40:00,17.65,17.67,17.61,17.66,29288.0,16.0794,16.0976,16.0429,16.0885,29288.0
2020-10-14 14:50:00,17.65,17.67,17.49,17.49,49207.0,16.0794,16.0976,15.9336,15.9336,49207.0
2020-10-14 15:00:00,17.5,17.56,17.49,17.52,31132.0,15.9427,15.9974,15.9336,15.9609,31132.0
2020-10-14 15:10:00,17.53,17.57,17.46,17.46,28765.0,15.9701,16.0065,15.9063,15.9063,28765.0
2020-10-14 15:20:00,17.46,17.47,17.39,17.41,29454.0,15.9063,15.9154,15.8425,15.8607,29454.0
2020-10-14 15:30:00,17.41,17.47,17.36,17.38,44260.0,15.8607,15.9154,15.8152,15.8334,44260.0
2020-10-14 15:40:00,17.38,17.39,17.34,17.36,43713.0,15.8334,15.8425,15.797,15.8152,43713.0
2020-10-14 15:50:00,17.35,17.37,17.28,17.34,133348.0,15.8061,15.8243,15.7423,15.797,133348.0
2020-10-15 09:30:00,16.83,16.93,16.53,16.77,105052.0,15.3323,15.4234,15.059,15.2777,105052.0
2020-10-15 09:40:00,16.78,16.95,16.69,16.89,84218.0,15.2868,15.4417,15.2048,15.387,84218.0
2020-10-15 09:50:00,16.89,16.93,16.79,16.82,55042.0,15.387,15.4234,15.2959,15.3232,55042.0
2020-10-15 10:00:00,16.81,16.82,16.66,16.68,105276.0,15.3141,15.3232,15.1775,15.1957,105276.0
2020-10-15 10:10:00,16.68,16.88,16.65,16.78,125069.0,15.1957,15.3779,15.1684,15.2868,125069.0
2020-10-15 10:20:00,16.78,16.81,16.58,16.63,115158.0,15.2868,15.3141,15.1046,15.1501,115158.0
2020-10-15 10:30:00,16.62,16.73,16.59,16.68,50427.0,15.141,15.2412,15.1137,15.1957,50427.0
2020-10-15 10:40:00,16.68,16.77,16.65,16.74,51460.0,15.1957,15.2777,15.1684,15.2504,51460.0
2020-10-15 10:50:00,16.73,16.73,16.6,16.68,47503.0,15.2412,15.2412,15.1228,15.1957,47503.0
2020-10-15 11:00:00,16.66,16.86,16.66,16.82,45129.0,15.1775,15.3597,15.1775,15.3232,45129.0
2020-10-15 11:10:00,16.82,16.87,16.77,16.81,41886.0,15.3232,15.3688,15.2777,15.3141,41886.0
2020-10-15 11:20:00,16.8,16.86,16.77,16.79,40058.0,15.305,15.3597,15.2777,15.2959,40058.0
2020-10-15 11:30:00,16.8,16.91,16.79,16.9,39218.0,15.305,15.4052,15.2959,15.3961,39218.0
2020-10-15 11:40:00,16.9,17.0,16.9,16.98,27516.0,15.3961,15.4872,15.3961,15.469,27516.0
2020-10-15 11:50:00,16.99,17.15,16.99,17.05,60905.0,15.4781,15.6239,15.4781,15.5328,60905.0
2020-10-15 12:00:00,17.04,17.08,16.99,17.0,25486.0,15.5237,15.5601,15.4781,15.4872,25486.0
2020-10-15 12:10:00,16.99,17.03,16.97,16.97,21742.0,15.4781,15.5145,15.4599,15.4599,21742.0
2020-10-15 12:20:00,16.97,17.0,16.94,16.96,22438.0,15.4599,15.4872,15.4326,15.4508,22438.0
2020-10-15 12:30:00,16.96,16.96,16.88,16.93,25624.0,15.4508,15.4508,15.3779,15.4234,25624.0
2020-10-15 12:40:00,16.93,16.98,16.9,16.96,25448.0,15.4234,15.469,15.3961,15.4508,25448.0
2020-10-15 12:50:00,16.95,17.04,16.95,17.02,26311.0,15.4417,15.5237,15.4417,15.5054,26311.0
2020-10-15 13:00:00,17.02,17.05,16.98,17.04,24492.0,15.5054,15.5328,15.469,15.5237,24492.0
2020-10-15 13:10:00,17.04,17.12,17.04,17.12,27644.0,15.5237,15.5965,15.5237,15.5965,27644.0
2020-10-15 13:20:00,17.11,17.25,17.11,17.25,32537.0,15.5874,15.715,15.5874,15.715,32537.0
2020-10-15 13:30:00,17.28,17.32,17.23,17.25,25917.0,15.7423,15.7787,15.6967,15.715,25917.0
2020-10-15 13:40:00,17.24,17.3,17.23,17.23,42342.0,15.7059,15.7605,15.6967,15.6967,42342.0
2020-10-15 13:50:00,17.24,17.28,17.21,17.27,28399.0,15.7059,15.7423,15.6785,15.7332,28399.0
2020-10-15 14:00:00,17.26,17.29,17.21,17.25,32159.0,15.7241,15.7514,15.6785,15.715,32159.0
2020-10-15 14:10:00,17.25,17.28,17.22,17.26,25638.0,15.715,15.7423,15.6876,15.7241,25638.0
2020-10-15 14:20:00,17.27,17.34,17.23,17.32,29635.0,15.7332,15.797,15.6967,15.7787,29635.0
2020-10-15 14:30:00,17.31,17.35,17.29,17.32,23002.0,15.7696,15.8061,15.7514,15.7787,23002.0
2020-10-15 14:40:00,17.31,17.34,17.28,17.29,24411.0,15.7696,15.797,15.7423,15.7514,24411.0
2020-10-15 14:50:00,17.3,17.34,17.25,17.29,57625.0,15.7605,15.797,15.715,15.7514,57625.0
2020-10-15 15:00:00,17.28,17.34,17.27,17.27,27010.0,15.7423,15.797,15.7332,15.7332,27010.0
2020-10-15 15:10:00,17.29,17.3,17.17,17.18,52057.0,15.7514,15.7605,15.6421,15.6512,52057.0
2020-10-15 15:20:00,17.17,17.24,17.17,17.23,38383.0,15.6421,15.7059,15.6421,15.6967,38383.0
2020-10-15 15:30:00,17.23,17.27,17.21,17.26,46321.0,15.6967,15.7332,15.6785,15.7241,46321.0
2020-10-15 15:40:00,17.26,17.32,17.24,17.24,68764.0,15.7241,15.7787,15.7059,15.7059,68764.0
2020-10-15 15:50:00,17.25,17.28,17.23,17.27,172961.0,15.715,15.7423,15.6967,15.7332,172961.0
2020-10-16 09:30:00,17.21,17.28,17.01,17.09,31284.0,15.6785,15.7423,15.4963,15.5692,31284.0
2020-10-16 09:40:00,17.07,17.14,17.01,17.05,26682.0,15.551,15.6148,15.4963,15.5328,26682.0
2020-10-16 09:50:00,17.05,17.09,16.91,17.04,54075.0,15.5328,15.5692,15.4052,15.5237,54075.0
2020-10-16 10:00:00,17.03,17.09,16.94,16.96,28622.0,15.5145,15.5692,15.4326,15.4508,28622.0
2020-10-16 10:10:00,16.96,17.07,16.94,17.05,34807.0,15.4508,15.551,15.4326,15.5328,34807.0
2020-10-16 10:20:00,17.05,17.05,17.01,17.04,34758.0,15.5328,15.5328,15.4963,15.5237,34758.0
2020-10-16 10:30:00,17.03,17.07,16.96,17.01,69152.0,15.5145,15.551,15.4508,15.4963,69152.0
2020-10-16 10:40:00,17.01,17.15,17.01,17.14,17318.0,15.4963,15.6239,15.4963,15.6148,17318.0
2020-10-16 10:50:00,17.15,17.16,17.09,17.16,29865.0,15.6239,15.633,15.5692,15.633,29865.0
2020-10-16 11:00:00,17.16,17.27,17.16,17.2,28785.0,15.633,15.7332,15.633,15.6694,28785.0
2020-10-16 11:10:00,17.2,17.34,17.18,17.31,21295.0,15.6694,15.797,15.6512,15.7696,21295.0
2020-10-16 11:20:00,17.32,17.35,17.28,17.29,24531.0,15.7787,15.8061,15.7423,15.7514,24531.0
2020-10-16 11:30:00,17.29,17.32,17.21,17.32,17571.0,15.7514,15.7787,15.6785,15.7787,17571.0
2020-10-16 11:40:00,17.33,17.33,17.23,17.27,26329.0,15.7878,15.7878,15.6967,15.7332,26329.0
2020-10-16 11:50:00,17.27,17.33,17.26,17.31,19157.0,15.7332,15.7878,15.7241,15.7696,19157.0
2020-10-16 12:00:00,17.31,17.31,17.24,17.27,19836.0,15.7696,15.7696,15.7059,15.7332,19836.0
2020-10-16 12:10:00,17.26,17.29,17.23,17.24,11612.0,15.7241,15.7514,15.6967,15.7059,11612.0
2020-10-16 12:20:00,17.23,17.24,17.19,17.21,16485.0,15.6967,15.7059,15.6603,15.6785,16485.0
2020-10-16 12:30:00,17.21,17.22,17.11,17.11,19182.0,15.6785,15.6876,15.5874,15.5874,19182.0
2020-10-16 12:40:00,17.12,17.14,17.05,17.05,18766.0,15.5965,15.6148,15.5328,15.5328,18766.0
2020-10-16 12:50:00,17.05,17.07,17.02,17.03,31781.0,15.5328,15.551,15.5054,15.5145,31781.0
2020-10-16 13:00:00,17.03,17.04,16.98,17.03,19975.0,15.5145,15.5237,15.469,15.5145,19975.0
2020-10-16 13:10:00,17.03,17.04,16.99,17.02,16569.0,15.5145,15.5237,15.4781,15.5054,16569.0
2020-10-16 13:20:00,17.01,17.02,16.99,17.02,19591.0,15.4963,15.5054,15.4781,15.5054,19591.0
2020-10-16 13:30:00,17.02,17.04,16.97,16.97,32979.0,15.5054,15.5237,15.4599,15.4599,32979.0
2020-10-16 13:40:00,16.96,16.97,16.89,16.92,10476.0,15.4508,15.4599,15.387,15.4143,10476.0
2020-10-16 13:50:00,16.92,16.97,16.9,16.96,20206.0,15.4143,15.4599,15.3961,15.4508,20206.0
2020-10-16 14:00:00,16.97,16.99,16.92,16.96,13909.0,15.4599,15.4781,15.4143,15.4508,13909.0
2020-10-16 14:10:00,16.96,17.0,16.95,16.99,18332.0,15.4508,15.4872,15.4417,15.4781,18332.0
2020-10-16 14:20:00,17.0,17.01,16.95,16.96,22771.0,15.4872,15.4963,15.4417,15.4508,22771.0
2020-10-16 14:30:00,16.96,16.97,16.81,16.85,39965.0,15.4508,15.4599,15.3141,15.3506,39965.0
2020-10-16 14:40:00,16.85,16.85,16.74,16.76,61415.0,15.3506,15.3506,15.2504,15.2686,61415.0
2020-10-16 14:50:00,16.76,16.79,16.71,16.77,34147.0,15.2686,15.2959,15.223,15.2777,34147.0
2020-10-16 15:00:00,16.77,16.79,16.75,16.77,13305.0,15.2777,15.2959,15.2595,15.2777,13305.0
2020-10-16 15:10:00,16.76,16.76,16.72,16.72,19476.0,15.2686,15.2686,15.2321,15.2321,19476.0
2020-10-16 15:20:00,16.73,16.75,16.7,16.7,27236.0,15.2412,15.2595,15.2139,15.2139,27236.0
2020-10-16 15:30:00,16.7,16.7,16.62,16.64,36378.0,15.2139,15.2139,15.141,15.1592,36378.0
2020-10-16 15:40:00,16.64,16.64,16.58,16.6,43247.0,15.1592,15.1592,15.1046,15.1228,43247.0
2020-10-16 15:50:00,16.6,16.62,16.54,16.54,130545.0,15.1228,15.141,15.0681,15.0681,130545.0
2020-10-19 09:30:00,16.72,16.72,16.14,16.23,99506.0,15.2321,15.2321,14.7037,14.7857,99506.0
2020-10-19 09:40:00,16.25,16.48,16.25,16.46,46602.0,14.804,15.0135,14.804,14.9953,46602.0
2020-10-19 09:50:00,16.46,16.6,16.46,16.54,48444.0,14.9953,15.1228,14.9953,15.0681,48444.0
2020-10-19 10:00:00,16.54,16.58,16.46,16.49,53750.0,15.0681,15.1046,14.9953,15.0226,53750.0
2020-10-19 10:10:00,16.48,16.69,16.42,16.66,47652.0,15.0135,15.2048,14.9588,15.1775,47652.0
2020-10-19 10:20:00,16.66,16.68,16.46,16.54,41585.0,15.1775,15.1957,14.9953,15.0681,41585.0
2020-10-19 10:30:00,16.56,16.7,16.54,16.62,79852.0,15.0864,15.2139,15.0681,15.141,79852.0
2020-10-19 10:40:00,16.63,16.67,16.56,16.64,40011.0,15.1501,15.1866,15.0864,15.1592,40011.0
2020-10-19 10:50:00,16.64,16.77,16.62,16.76,35255.0,15.1592,15.2777,15.141,15.2686,35255.0
2020-10-19 11:00:00,16.75,16.77,16.68,16.69,25274.0,15.2595,15.2777,15.1957,15.2048,25274.0
2020-10-19 11:10:00,16.69,16.75,16.67,16.69,47871.0,15.2048,15.2595,15.1866,15.2048,47871.0
2020-10-19 11:20:00,16.69,16.69,16.58,16.63,46185.0,15.2048,15.2048,15.1046,15.1501,46185.0
2020-10-19 11:30:00,16.63,16.64,16.59,16.63,36465.0,15.1501,15.1592,15.1137,15.1501,36465.0
2020-10-19 11:40:00,16.62,16.66,16.59,16.64,17482.0,15.141,15.1775,15.1137,15.1592,17482.0
2020-10-19 11:50:00,16.64,16.68,16.62,16.67,18010.0,15.1592,15.1957,15.141,15.1866,18010.0
2020-10-19 12:00:00,16.66,16.72,16.63,16.65,28420.0,15.1775,15.2321,15.1501,15.1684,28420.0
2020-10-19 12:10:00,16.66,16.71,16.65,16.69,18172.0,15.1775,15.223,15.1684,15.2048,18172.0
2020-10-19 12:20:00,16.69,16.75,16.67,16.68,26547.0,15.2048,15.2595,15.1866,15.1957,26547.0
2020-10-19 12:30:00,16.68,16.69,16.6,16.6,18724.0,15.1957,15.2048,15.1228,15.1228,18724.0
2020-10-19 12:40:00,16.6,16.6,16.52,16.53,25662.0,15.1228,15.1228,15.0499,15.059,25662.0
2020-10-19 12:50:00,16.54,16.54,16.48,16.48,22321.0,15.0681,15.0681,15.0135,15.0135,22321.0
2020-10-19 13:00:00,16.49,16.49,16.42,16.44,27225.0,15.0226,15.0226,14.9588,14.977,27225.0
2020-10-19 13:10:00,16.43,16.45,16.39,16.39,13297.0,14.9679,14.9862,14.9315,14.9315,13297.0
2020-10-19 13:20:00,16.39,16.4,16.35,16.36,26746.0,14.9315,14.9406,14.8951,14.9042,26746.0
2020-10-19 13:30:00,16.36,16.41,16.3,16.39,28958.0,14.9042,14.9497,14.8495,14.9315,28958.0
2020-10-19 13:40:00,16.39,16.39,16.28,16.3,27289.0,14.9315,14.9315,14.8313,14.8495,27289.0
2020-10-19 13:50:00,16.3,16.34,16.28,16.28,43289.0,14.8495,14.8859,14.8313,14.8313,43289.0
2020-10-19 14:00:00,16.28,16.28,16.22,16.25,25036.0,14.8313,14.8313,14.7766,14.804,25036.0
2020-10-19 14:10:00,16.25,16.28,16.21,16.25,35230.0,14.804,14.8313,14.7675,14.804,35230.0
2020-10-19 14:20:00,16.25,16.3,16.23,16.25,39513.0,14.804,14.8495,14.7857,14.804,39513.0
2020-10-19 14:30:00,16.24,16.25,16.15,16.2,68554.0,14.7948,14.804,14.7129,14.7584,68554.0
2020-10-19 14:40:00,16.2,16.2,16.11,16.13,49177.0,14.7584,14.7584,14.6764,14.6946,49177.0
2020-10-19 14:50:00,16.12,16.16,16.07,16.07,35433.0,14.6855,14.722,14.64,14.64,35433.0
2020-10-19 15:00:00,16.08,16.09,15.99,16.03,53986.0,14.6491,14.6582,14.5671,14.6035,53986.0
2020-10-19 15:10:00,16.04,16.08,16.01,16.04,74529.0,14.6126,14.6491,14.5853,14.6126,74529.0
2020-10-19 15:20:00,16.03,16.11,16.03,16.11,39486.0,14.6035,14.6764,14.6035,14.6764,39486.0
2020-10-19 15:30:00,16.1,16.15,16.08,16.15,67616.0,14.6673,14.7129,14.6491,14.7129,67616.0
2020-10-19 15:40:00,16.15,16.16,16.06,16.07,107947.0,14.7129,14.722,14.6309,14.64,107947.0
2020-10-19 15:50:00,16.07,16.08,16.0,16.02,206210.0,14.64,14.6491,14.5762,14.5944,206210.0
2020-10-20 09:30:00,16.29,16.59,16.11,16.57,52673.0,14.8404,15.1137,14.6764,15.0955,52673.0
2020-10-20 09:40:00,16.55,16.63,16.37,16.4,65291.0,15.0773,15.1501,14.9133,14.9406,65291.0
2020-10-20 09:50:00,16.4,16.58,16.4,16.56,20372.0,14.9406,15.1046,14.9406,15.0864,20372.0
2020-10-20 10:00:00,16.54,16.55,16.39,16.46,66331.0,15.0681,15.0773,14.9315,14.9953,66331.0
2020-10-20 10:10:00,16.45,16.5,16.33,16.38,168443.0,14.9862,15.0317,14.8768,14.9224,168443.0
2020-10-20 10:20:00,16.4,16.52,16.33,16.49,41528.0,14.9406,15.0499,14.8768,15.0226,41528.0
2020-10-20 10:30:00,16.5,16.61,16.5,16.61,28374.0,15.0317,15.1319,15.0317,15.1319,28374.0
2020-10-20 10:40:00,16.6,16.7,16.59,16.65,40796.0,15.1228,15.2139,15.1137,15.1684,40796.0
2020-10-20 10:50:00,16.67,16.73,16.66,16.7,46260.0,15.1866,15.2412,15.1775,15.2139,46260.0
2020-10-20 11:00:00,16.71,16.8,16.66,16.79,58672.0,15.223,15.305,15.1775,15.2959,58672.0
2020-10-20 11:10:00,16.8,16.8,16.66,16.68,68294.0,15.305,15.305,15.1775,15.1957,68294.0
2020-10-20 11:20:00,16.68,16.89,16.68,16.89,39150.0,15.1957,15.387,15.1957,15.387,39150.0
2020-10-20 11:30:00,16.89,17.0,16.86,16.96,66329.0,15.387,15.4872,15.3597,15.4508,66329.0
2020-10-20 11:40:00,16.96,16.97,16.81,16.82,24798.0,15.4508,15.4599,15.3141,15.3232,24798.0
2020-10-20 11:50:00,16.83,16.84,16.76,16.78,55953.0,15.3323,15.3415,15.2686,15.2868,55953.0
2020-10-20 12:00:00,16.78,16.79,16.66,16.71,44519.0,15.2868,15.2959,15.1775,15.223,44519.0
2020-10-20 12:10:00,16.71,16.8,16.69,16.79,34032.0,15.223,15.305,15.2048,15.2959,34032.0
2020-10-20 12:20:00,16.78,16.78,16.75,16.77,21965.0,15.2868,15.2868,15.2595,15.2777,21965.0
2020-10-20 12:30:00,16.76,16.88,16.75,16.85,34167.0,15.2686,15.3779,15.2595,15.3506,34167.0
2020-10-20 12:40:00,16.85,16.93,16.84,16.89,40604.0,15.3506,15.4234,15.3415,15.387,40604.0
2020-10-20 12:50:00,16.89,16.94,16.86,16.93,32941.0,15.387,15.4326,15.3597,15.4234,32941.0
2020-10-20 13:00:00,16.94,16.98,16.89,16.89,38177.0,15.4326,15.469,15.387,15.387,38177.0
2020-10-20 13:10:00,16.89,16.9,16.8,16.82,41416.0,15.387,15.3961,15.305,15.3232,41416.0
2020-10-20 13:20:00,16.83,16.83,16.79,16.81,32109.0,15.3323,15.3323,15.2959,15.3141,32109.0
2020-10-20 13:30:00,16.82,16.82,16.77,16.78,38883.0,15.3232,15.3232,15.2777,15.2868,38883.0
2020-10-20 13:40:00,16.77,16.77,16.72,16.75,41007.0,15.2777,15.2777,15.2321,15.2595,41007.0
2020-10-20 13:50:00,16.75,16.8,16.74,16.79,44406.0,15.2595,15.305,15.2504,15.2959,44406.0
2020-10-20 14:00:00,16.79,16.94,16.77,16.89,21435.0,15.2959,15.4326,15.2777,15.387,21435.0
2020-10-20 14:10:00,16.89,16.99,16.89,16.98,33977.0,15.387,15.4781,15.387,15.469,33977.0
2020-10-20 14:20:00,16.99,17.03,16.95,16.99,26893.0,15.4781,15.5145,15.4417,15.4781,26893.0
2020-10-20 14:30:00,17.0,17.06,16.99,17.05,36462.0,15.4872,15.5419,15.4781,15.5328,36462.0
2020-10-20 14:40:00,17.05,17.06,16.97,16.99,29141.0,15.5328,15.5419,15.4599,15.4781,29141.0
2020-10-20 14:50:00,16.98,16.99,16.92,16.93,17069.0,15.469,15.4781,15.4143,15.4234,17069.0
2020-10-20 15:00:00,16.93,16.99,16.88,16.88,33683.0,15.4234,15.4781,15.3779,15.3779,33683.0
2020-10-20 15:10:00,16.89,16.9,16.82,16.86,49663.0,15.387,15.3961,15.3232,15.3597,49663.0
2020-10-20 15:20:00,16.85,16.92,16.82,16.91,39073.0,15.3506,15.4143,15.3232,15.4052,39073.0
2020-10-20 15:30:00,16.92,16.95,16.83,16.84,61341.0,15.4143,15.4417,15.3323,15.3415,61341.0
2020-10-20 15:40:00,16.84,16.9,16.79,16.8,73867.0,15.3415,15.3961,15.2959,15.305,73867.0
2020-10-20 15:50:00,16.8,16.84,16.75,16.76,290727.0,15.305,15.3415,15.2595,15.2686,290727.0
2020-10-21 09:30:00,16.65,16.66,16.45,16.45,76614.0,15.1684,15.1775,14.9862,14.9862,76614.0
2020-10-21 09:40:00,16.47,16.67,16.46,16.57,63725.0,15.0044,15.1866,14.9953,15.0955,63725.0
2020-10-21 09:50:00,16.56,16.65,16.5,16.5,37130.0,15.0864,15.1684,15.0317,15.0317,37130.0
2020-10-21 10:00:00,16.5,16.61,16.38,16.53,54184.0,15.0317,15.1319,14.9224,15.059,54184.0
2020-10-21 10:10:00,16.56,16.68,16.55,16.66,41410.0,15.0864,15.1957,15.0773,15.1775,41410.0
2020-10-21 10:20:00,16.65,16.72,16.65,16.7,18039.0,15.1684,15.2321,15.1684,15.2139,18039.0
2020-10-21 10:30:00,16.69,16.75,16.64,16.73,27793.0,15.2048,15.2595,15.1592,15.2412,27793.0
2020-10-21 10:40:00,16.72,16.75,16.62,16.62,19871.0,15.2321,15.2595,15.141,15.141,19871.0
2020-10-21 10:50:00,16.62,16.62,16.51,16.52,19880.0,15.141,15.141,15.0408,15.0499,19880.0
2020-10-21 11:00:00,16.52,16.52,16.37,16.39,35491.0,15.0499,15.0499,14.9133,14.9315,35491.0
2020-10-21 11:10:00,16.38,16.45,16.31,16.44,35425.0,14.9224,14.9862,14.8586,14.977,35425.0
2020-10-21 11:20:00,16.44,16.53,16.42,16.52,28176.0,14.977,15.059,14.9588,15.0499,28176.0
2020-10-21 11:30:00,16.52,16.61,16.51,16.59,16748.0,15.0499,15.1319,15.0408,15.1137,16748.0
2020-10-21 11:40:00,16.6,16.62,16.56,16.59,14924.0,15.1228,15.141,15.0864,15.1137,14924.0
2020-10-21 11:50:00,16.59,16.61,16.53,16.55,18220.0,15.1137,15.1319,15.059,15.0773,18220.0
2020-10-21 12:00:00,16.56,16.67,16.56,16.66,20159.0,15.0864,15.1866,15.0864,15.1775,20159.0
2020-10-21 12:10:00,16.65,16.65,16.59,16.61,18619.0,15.1684,15.1684,15.1137,15.1319,18619.0
2020-10-21 12:20:00,16.6,16.75,16.6,16.69,35960.0,15.1228,15.2595,15.1228,15.2048,35960.0
2020-10-21 12:30:00,16.69,16.69,16.65,16.69,16740.0,15.2048,15.2048,15.1684,15.2048,16740.0
2020-10-21 12:40:00,16.7,16.71,16.59,16.6,16787.0,15.2139,15.223,15.1137,15.1228,16787.0
2020-10-21 12:50:00,16.6,16.64,16.57,16.64,30047.0,15.1228,15.1592,15.0955,15.1592,30047.0
2020-10-21 13:00:00,16.64,16.66,16.58,16.59,35494.0,15.1592,15.1775,15.1046,15.1137,35494.0
2020-10-21 13:10:00,16.6,16.61,16.5,16.55,62607.0,15.1228,15.1319,15.0317,15.0773,62607.0
2020-10-21 13:20:00,16.56,16.57,16.49,16.54,33193.0,15.0864,15.0955,15.0226,15.0681,33193.0
2020-10-21 13:30:00,16.54,16.58,16.51,16.55,28588.0,15.0681,15.1046,15.0408,15.0773,28588.0
2020-10-21 13:40:00,16.55,16.63,16.55,16.57,27780.0,15.0773,15.1501,15.0773,15.0955,27780.0
2020-10-21 13:50:00,16.57,16.57,16.53,16.54,19722.0,15.0955,15.0955,15.059,15.0681,19722.0
2020-10-21 14:00:00,16.54,16.59,16.53,16.59,14602.0,15.0681,15.1137,15.059,15.1137,14602.0
2020-10-21 14:10:00,16.6,16.68,16.58,16.64,19015.0,15.1228,15.1957,15.1046,15.1592,19015.0
2020-10-21 14:20:00,16.64,16.65,16.58,16.59,15084.0,15.1592,15.1684,15.1046,15.1137,15084.0
2020-10-21 14:30:00,16.59,16.59,16.52,16.57,23391.0,15.1137,15.1137,15.0499,15.0955,23391.0
2020-10-21 14:40:00,16.57,16.62,16.56,16.57,24149.0,15.0955,15.141,15.0864,15.0955,24149.0
2020-10-21 14:50:00,16.57,16.63,16.56,16.62,24008.0,15.0955,15.1501,15.0864,15.141,24008.0
2020-10-21 15:00:00,16.62,16.66,16.61,16.63,26773.0,15.141,15.1775,15.1319,15.1501,26773.0
2020-10-21 15:10:00,16.62,16.62,16.56,16.57,33447.0,15.141,15.141,15.0864,15.0955,33447.0
2020-10-21 15:20:00,16.58,16.65,16.58,16.64,21784.0,15.1046,15.1684,15.1046,15.1592,21784.0
2020-10-21 15:30:00,16.64,16.65,16.55,16.55,27855.0,15.1592,15.1684,15.0773,15.0773,27855.0
2020-10-21 15:40:00,16.55,16.56,16.46,16.46,66451.0,15.0773,15.0864,14.9953,14.9953,66451.0
2020-10-21 15:50:00,16.47,16.51,16.46,16.49,159393.0,15.0044,15.0408,14.9953,15.0226,159393.0
2020-10-22 09:30:00,16.47,16.69,16.47,16.64,37581.0,15.0044,15.2048,15.0044,15.1592,37581.0
2020-10-22 09:40:00,16.64,16.85,16.64,16.74,26594.0,15.1592,15.3506,15.1592,15.2504,26594.0
2020-10-22 09:50:00,16.75,16.93,16.72,16.93,57005.0,15.2595,15.4234,15.2321,15.4234,57005.0
2020-10-22 10:00:00,16.93,17.0,16.89,16.9,32409.0,15.4234,15.4872,15.387,15.3961,32409.0
2020-10-22 10:10:00,16.91,16.99,16.9,16.91,89794.0,15.4052,15.4781,15.3961,15.4052,89794.0
2020-10-22 10:20:00,16.91,16.94,16.87,16.92,47045.0,15.4052,15.4326,15.3688,15.4143,47045.0
2020-10-22 10:30:00,16.93,17.03,16.9,16.99,53486.0,15.4234,15.5145,15.3961,15.4781,53486.0
2020-10-22 10:40:00,16.98,17.0,16.87,16.99,26541.0,15.469,15.4872,15.3688,15.4781,26541.0
2020-10-22 10:50:00,17.0,17.2,17.0,17.19,21626.0,15.4872,15.6694,15.4872,15.6603,21626.0
2020-10-22 11:00:00,17.21,17.28,17.16,17.27,53171.0,15.6785,15.7423,15.633,15.7332,53171.0
2020-10-22 11:10:00,17.29,17.35,17.26,17.34,84703.0,15.7514,15.8061,15.7241,15.797,84703.0
2020-10-22 11:20:00,17.34,17.37,17.3,17.32,42141.0,15.797,15.8243,15.7605,15.7787,42141.0
2020-10-22 11:30:00,17.31,17.34,17.26,17.27,35122.0,15.7696,15.797,15.7241,15.7332,35122.0
2020-10-22 11:40:00,17.26,17.36,17.23,17.34,31971.0,15.7241,15.8152,15.6967,15.797,31971.0
2020-10-22 11:50:00,17.34,17.42,17.33,17.39,15819.0,15.797,15.8698,15.7878,15.8425,15819.0
2020-10-22 12:00:00,17.4,17.48,17.37,17.45,36337.0,15.8516,15.9245,15.8243,15.8972,36337.0
2020-10-22 12:10:00,17.45,17.55,17.44,17.53,22756.0,15.8972,15.9883,15.8881,15.9701,22756.0
2020-10-22 12:20:00,17.54,17.56,17.48,17.55,24790.0,15.9792,15.9974,15.9245,15.9883,24790.0
2020-10-22 12:30:00,17.55,17.63,17.53,17.57,39123.0,15.9883,16.0612,15.9701,16.0065,39123.0
2020-10-22 12:40:00,17.57,17.6,17.52,17.6,19968.0,16.0065,16.0338,15.9609,16.0338,19968.0
2020-10-22 12:50:00,17.6,17.6,17.51,17.54,24369.0,16.0338,16.0338,15.9518,15.9792,24369.0
2020-10-22 13:00:00,17.54,17.57,17.48,17.53,24997.0,15.9792,16.0065,15.9245,15.9701,24997.0
2020-10-22 13:10:00,17.52,17.55,17.47,17.48,26188.0,15.9609,15.9883,15.9154,15.9245,26188.0
2020-10-22 13:20:00,17.48,17.48,16.87,16.94,442074.0,15.9245,15.9245,15.3688,15.4326,442074.0
2020-10-22 13:30:00,16.93,17.18,16.93,17.18,38343.0,15.4234,15.6512,15.4234,15.6512,38343.0
2020-10-22 13:40:00,17.16,17.18,17.07,17.17,45179.0,15.633,15.6512,15.551,15.6421,45179.0
2020-10-22 13:50:00,17.19,17.24,17.18,17.21,31942.0,15.6603,15.7059,15.6512,15.6785,31942.0
2020-10-22 14:00:00,17.21,17.23,17.18,17.21,29574.0,15.6785,15.6967,15.6512,15.6785,29574.0
2020-10-22 14:10:00,17.21,17.29,17.19,17.26,23772.0,15.6785,15.7514,15.6603,15.7241,23772.0
2020-10-22 14:20:00,17.25,17.35,17.24,17.28,23147.0,15.715,15.8061,15.7059,15.7423,23147.0
2020-10-22 14:30:00,17.29,17.3,17.1,17.11,89602.0,15.7514,15.7605,15.5783,15.5874,89602.0
2020-10-22 14:40:00,17.11,17.19,17.1,17.16,50646.0,15.5874,15.6603,15.5783,15.633,50646.0
2020-10-22 14:50:00,17.16,17.18,17.11,17.13,50211.0,15.633,15.6512,15.5874,15.6056,50211.0
2020-10-22 15:00:00,17.13,17.22,17.12,17.19,48973.0,15.6056,15.6876,15.5965,15.6603,48973.0
2020-10-22 15:10:00,17.19,17.21,17.14,17.18,26088.0,15.6603,15.6785,15.6148,15.6512,26088.0
2020-10-22 15:20:00,17.19,17.29,17.18,17.29,69355.0,15.6603,15.7514,15.6512,15.7514,69355.0
2020-10-22 15:30:00,17.29,17.3,17.17,17.19,76259.0,15.7514,15.7605,15.6421,15.6603,76259.0
2020-10-22 15:40:00,17.19,17.23,17.18,17.2,76763.0,15.6603,15.6967,15.6512,15.6694,76763.0
2020-10-22 15:50:00,17.19,17.21,17.13,17.17,243888.0,15.6603,15.6785,15.6056,15.6421,243888.0
2020-10-23 09:30:00,17.27,17.35,17.03,17.03,61151.0,15.7332,15.8061,15.5145,15.5145,61151.0
2020-10-23 09:40:00,17.03,17.22,17.02,17.02,49280.0,15.5145,15.6876,15.5054,15.5054,49280.0
2020-10-23 09:50:00,17.0,17.15,17.0,17.08,22935.0,15.4872,15.6239,15.4872,15.5601,22935.0
2020-10-23 10:00:00,17.04,17.23,16.97,16.98,53103.0,15.5237,15.6967,15.4599,15.469,53103.0
2020-10-23 10:10:00,17.01,17.09,16.92,16.93,39378.0,15.4963,15.5692,15.4143,15.4234,39378.0
2020-10-23 10:20:00,16.93,17.02,16.87,17.02,75702.0,15.4234,15.5054,15.3688,15.5054,75702.0
2020-10-23 10:30:00,17.03,17.19,17.03,17.17,37903.0,15.5145,15.6603,15.5145,15.6421,37903.0
2020-10-23 10:40:00,17.16,17.26,17.14,17.23,22848.0,15.633,15.7241,15.6148,15.6967,22848.0
2020-10-23 10:50:00,17.23,17.23,17.06,17.07,17448.0,15.6967,15.6967,15.5419,15.551,17448.0
2020-10-23 11:00:00,17.07,17.07,16.94,16.98,25502.0,15.551,15.551,15.4326,15.469,25502.0
2020-10-23 11:10:00,16.97,17.07,16.95,17.06,24424.0,15.4599,15.551,15.4417,15.5419,24424.0
2020-10-23 11:20:00,17.04,17.15,16.98,17.15,23567.0,15.5237,15.6239,15.469,15.6239,23567.0
2020-10-23 11:30:00,17.16,17.21,17.11,17.19,21155.0,15.633,15.6785,15.5874,15.6603,21155.0
2020-10-23 11:40:00,17.19,17.19,17.01,17.05,25176.0,15.6603,15.6603,15.4963,15.5328,25176.0
2020-10-23 11:50:00,17.05,17.09,16.96,16.99,19435.0,15.5328,15.5692,15.4508,15.4781,19435.0
2020-10-23 12:00:00,16.98,16.99,16.92,16.94,30085.0,15.469,15.4781,15.4143,15.4326,30085.0
2020-10-23 12:10:00,16.94,16.96,16.85,16.92,29833.0,15.4326,15.4508,15.3506,15.4143,29833.0
2020-10-23 12:20:00,16.9,17.0,16.86,16.99,29183.0,15.3961,15.4872,15.3597,15.4781,29183.0
2020-10-23 12:30:00,16.98,17.02,16.9,16.91,48891.0,15.469,15.5054,15.3961,15.4052,48891.0
2020-10-23 12:40:00,16.91,16.94,16.9,16.91,15523.0,15.4052,15.4326,15.3961,15.4052,15523.0
2020-10-23 12:50:00,16.92,16.95,16.88,16.9,36503.0,15.4143,15.4417,15.3779,15.3961,36503.0
2020-10-23 13:00:00,16.9,16.96,16.9,16.91,31676.0,15.3961,15.4508,15.3961,15.4052,31676.0
2020-10-23 13:10:00,16.9,16.9,16.81,16.85,19029.0,15.3961,15.3961,15.3141,15.3506,19029.0
2020-10-23 13:20:00,16.85,16.93,16.84,16.88,26590.0,15.3506,15.4234,15.3415,15.3779,26590.0
2020-10-23 13:30:00,16.88,16.93,16.85,16.87,30770.0,15.3779,15.4234,15.3506,15.3688,30770.0
2020-10-23 13:40:00,16.88,16.88,16.84,16.84,24139.0,15.3779,15.3779,15.3415,15.3415,24139.0
2020-10-23 13:50:00,16.83,16.89,16.82,16.89,15962.0,15.3323,15.387,15.3232,15.387,15962.0
2020-10-23 14:00:00,16.88,16.91,16.87,16.87,26697.0,15.3779,15.4052,15.3688,15.3688,26697.0
2020-10-23 14:10:00,16.87,16.89,16.81,16.86,46748.0,15.3688,15.387,15.3141,15.3597,46748.0
2020-10-23 14:20:00,16.87,16.93,16.87,16.91,13921.0,15.3688,15.4234,15.3688,15.4052,13921.0
2020-10-23 14:30:00,16.92,16.97,16.91,16.96,14938.0,15.4143,15.4599,15.4052,15.4508,14938.0
2020-10-23 14:40:00,16.96,16.97,16.91,16.94,22166.0,15.4508,15.4599,15.4052,15.4326,22166.0
2020-10-23 14:50:00,16.94,16.99,16.91,16.97,31334.0,15.4326,15.4781,15.4052,15.4599,31334.0
2020-10-23 15:00:00,16.97,17.03,16.96,16.99,46568.0,15.4599,15.5145,15.4508,15.4781,46568.0
2020-10-23 15:10:00,16.99,17.02,16.97,17.0,27484.0,15.4781,15.5054,15.4599,15.4872,27484.0
2020-10-23 15:20:00,17.0,17.03,16.97,17.03,50739.0,15.4872,15.5145,15.4599,15.5145,50739.0
2020-10-23 15:30:00,17.03,17.12,17.02,17.11,65157.0,15.5145,15.5965,15.5054,15.5874,65157.0
2020-10-23 15:40:00,17.1,17.13,17.08,17.09,71524.0,15.5783,15.6056,15.5601,15.5692,71524.0
2020-10-23 15:50:00,17.09,17.16,17.06,17.1,190804.0,15.5692,15.633,15.5419,15.5783,190804.0
2020-10-26 09:30:00,16.81,16.84,16.2,16.33,73264.0,15.3141,15.3415,14.7584,14.8768,73264.0
2020-10-26 09:40:00,16.36,16.4,16.24,16.29,33298.0,14.9042,14.9406,14.7948,14.8404,33298.0
2020-10-26 09:50:00,16.28,16.38,16.24,16.37,36836.0,14.8313,14.9224,14.7948,14.9133,36836.0
2020-10-26 10:00:00,16.37,16.42,16.27,16.34,55932.0,14.9133,14.9588,14.8222,14.8859,55932.0
2020-10-26 10:10:00,16.34,16.4,16.28,16.32,42788.0,14.8859,14.9406,14.8313,14.8677,42788.0
2020-10-26 10:20:00,16.32,16.32,16.21,16.28,29813.0,14.8677,14.8677,14.7675,14.8313,29813.0
2020-10-26 10:30:00,16.28,16.33,16.27,16.33,47977.0,14.8313,14.8768,14.8222,14.8768,47977.0
2020-10-26 10:40:00,16.31,16.43,16.31,16.37,29341.0,14.8586,14.9679,14.8586,14.9133,29341.0
2020-10-26 10:50:00,16.37,16.37,16.19,16.2,29890.0,14.9133,14.9133,14.7493,14.7584,29890.0
2020-10-26 11:00:00,16.19,16.21,16.08,16.13,56100.0,14.7493,14.7675,14.6491,14.6946,56100.0
2020-10-26 11:10:00,16.14,16.19,16.09,16.11,30186.0,14.7037,14.7493,14.6582,14.6764,30186.0
2020-10-26 11:20:00,16.12,16.21,16.09,16.18,32893.0,14.6855,14.7675,14.6582,14.7402,32893.0
2020-10-26 11:30:00,16.19,16.23,16.11,16.23,24661.0,14.7493,14.7857,14.6764,14.7857,24661.0
2020-10-26 11:40:00,16.23,16.3,16.19,16.25,52839.0,14.7857,14.8495,14.7493,14.804,52839.0
2020-10-26 11:50:00,16.25,16.25,16.16,16.2,23421.0,14.804,14.804,14.722,14.7584,23421.0
2020-10-26 12:00:00,16.2,16.27,16.18,16.2,19292.0,14.7584,14.8222,14.7402,14.7584,19292.0
2020-10-26 12:10:00,16.19,16.21,16.09,16.09,14447.0,14.7493,14.7675,14.6582,14.6582,14447.0
2020-10-26 12:20:00,16.08,16.08,16.02,16.04,15787.0,14.6491,14.6491,14.5944,14.6126,15787.0
2020-10-26 12:30:00,16.04,16.04,15.99,16.0,32208.0,14.6126,14.6126,14.5671,14.5762,32208.0
2020-10-26 12:40:00,15.99,16.05,15.99,16.03,26527.0,14.5671,14.6218,14.5671,14.6035,26527.0
2020-10-26 12:50:00,16.04,16.07,15.98,16.04,46344.0,14.6126,14.64,14.558,14.6126,46344.0
2020-10-26 13:00:00,16.04,16.06,15.99,16.02,32791.0,14.6126,14.6309,14.5671,14.5944,32791.0
2020-10-26 13:10:00,16.02,16.03,15.95,15.98,69342.0,14.5944,14.6035,14.5307,14.558,69342.0
2020-10-26 13:20:00,15.98,16.04,15.97,16.0,59461.0,14.558,14.6126,14.5489,14.5762,59461.0
2020-10-26 13:30:00,16.0,16.05,15.93,16.04,116429.0,14.5762,14.6218,14.5124,14.6126,116429.0
2020-10-26 13:40:00,16.03,16.05,15.99,16.02,38508.0,14.6035,14.6218,14.5671,14.5944,38508.0
2020-10-26 13:50:00,16.02,16.1,16.0,16.04,36392.0,14.5944,14.6673,14.5762,14.6126,36392.0
2020-10-26 14:00:00,16.04,16.08,16.01,16.05,33213.0,14.6126,14.6491,14.5853,14.6218,33213.0
2020-10-26 14:10:00,16.05,16.09,16.02,16.03,24350.0,14.6218,14.6582,14.5944,14.6035,24350.0
2020-10-26 14:20:00,16.03,16.09,16.02,16.05,37812.0,14.6035,14.6582,14.5944,14.6218,37812.0
2020-10-26 14:30:00,16.05,16.05,16.0,16.0,39519.0,14.6218,14.6218,14.5762,14.5762,39519.0
2020-10-26 14:40:00,16.0,16.04,16.0,16.03,70973.0,14.5762,14.6126,14.5762,14.6035,70973.0
2020-10-26 14:50:00,16.03,16.1,16.02,16.08,25613.0,14.6035,14.6673,14.5944,14.6491,25613.0
2020-10-26 15:00:00,16.09,16.13,16.0,16.03,24377.0,14.6582,14.6946,14.5762,14.6035,24377.0
2020-10-26 15:10:00,16.03,16.11,16.01,16.1,53700.0,14.6035,14.6764,14.5853,14.6673,53700.0
2020-10-26 15:20:00,16.11,16.19,16.1,16.13,36608.0,14.6764,14.7493,14.6673,14.6946,36608.0
2020-10-26 15:30:00,16.14,16.19,16.12,16.14,44230.0,14.7037,14.7493,14.6855,14.7037,44230.0
2020-10-26 15:40:00,16.14,16.17,16.02,16.02,69446.0,14.7037,14.7311,14.5944,14.5944,69446.0
2020-10-26 15:50:00,16.03,16.12,16.02,16.07,200189.0,14.6035,14.6855,14.5944,14.64,200189.0
2020-10-27 09:30:00,16.09,16.17,16.0,16.09,53430.0,14.6582,14.7311,14.5762,14.6582,53430.0
2020-10-27 09:40:00,16.09,16.11,15.97,16.02,90855.0,14.6582,14.6764,14.5489,14.5944,90855.0
2020-10-27 09:50:00,16.01,16.16,16.01,16.16,56746.0,14.5853,14.722,14.5853,14.722,56746.0
2020-10-27 10:00:00,16.17,16.21,16.11,16.13,56490.0,14.7311,14.7675,14.6764,14.6946,56490.0
2020-10-27 10:10:00,16.14,16.21,16.1,16.12,40323.0,14.7037,14.7675,14.6673,14.6855,40323.0
2020-10-27 10:20:00,16.1,16.11,16.01,16.1,59522.0,14.6673,14.6764,14.5853,14.6673,59522.0
2020-10-27 10:30:00,16.12,16.15,15.98,15.99,220357.0,14.6855,14.7129,14.558,14.5671,220357.0
2020-10-27 10:40:00,16.0,16.06,15.87,16.06,102721.0,14.5762,14.6309,14.4578,14.6309,102721.0
2020-10-27 10:50:00,16.08,16.12,15.99,16.03,30295.0,14.6491,14.6855,14.5671,14.6035,30295.0
2020-10-27 11:00:00,16.04,16.08,15.98,16.01,84299.0,14.6126,14.6491,14.558,14.5853,84299.0
2020-10-27 11:10:00,16.0,16.02,15.91,15.92,98581.0,14.5762,14.5944,14.4942,14.5033,98581.0
2020-10-27 11:20:00,15.91,16.0,15.91,15.96,46201.0,14.4942,14.5762,14.4942,14.5398,46201.0
2020-10-27 11:30:00,15.95,16.02,15.93,16.01,32174.0,14.5307,14.5944,14.5124,14.5853,32174.0
2020-10-27 11:40:00,16.02,16.11,16.0,16.11,27973.0,14.5944,14.6764,14.5762,14.6764,27973.0
2020-10-27 11:50:00,16.1,16.14,16.08,16.08,23826.0,14.6673,14.7037,14.6491,14.6491,23826.0
2020-10-27 12:00:00,16.1,16.11,16.03,16.04,14169.0,14.6673,14.6764,14.6035,14.6126,14169.0
2020-10-27 12:10:00,16.04,16.06,16.0,16.04,21748.0,14.6126,14.6309,14.5762,14.6126,21748.0
2020-10-27 12:20:00,16.04,16.09,16.03,16.07,25272.0,14.6126,14.6582,14.6035,14.64,25272.0
2020-10-27 12:30:00,16.07,16.1,16.0,16.04,126902.0,14.64,14.6673,14.5762,14.6126,126902.0
2020-10-27 12:40:00,16.01,16.04,16.0,16.02,21908.0,14.5853,14.6126,14.5762,14.5944,21908.0
2020-10-27 12:50:00,16.01,16.03,16.0,16.01,45131.0,14.5853,14.6035,14.5762,14.5853,45131.0
2020-10-27 13:00:00,16.01,16.08,16.0,16.07,43664.0,14.5853,14.6491,14.5762,14.64,43664.0
2020-10-27 13:10:00,16.08,16.15,16.08,16.11,16287.0,14.6491,14.7129,14.6491,14.6764,16287.0
2020-10-27 13:20:00,16.12,16.26,16.11,16.25,37580.0,14.6855,14.8131,14.6764,14.804,37580.0
2020-10-27 13:30:00,16.25,16.26,16.19,16.21,28661.0,14.804,14.8131,14.7493,14.7675,28661.0
2020-10-27 13:40:00,16.2,16.27,16.2,16.26,18992.0,14.7584,14.8222,14.7584,14.8131,18992.0
2020-10-27 13:50:00,16.27,16.29,16.23,16.28,21865.0,14.8222,14.8404,14.7857,14.8313,21865.0
2020-10-27 14:00:00,16.27,16.34,16.26,16.34,29234.0,14.8222,14.8859,14.8131,14.8859,29234.0
2020-10-27 14:10:00,16.34,16.34,16.26,16.29,29507.0,14.8859,14.8859,14.8131,14.8404,29507.0
2020-10-27 14:20:00,16.29,16.31,16.22,16.28,55076.0,14.8404,14.8586,14.7766,14.8313,55076.0
2020-10-27 14:30:00,16.29,16.3,16.26,16.3,72113.0,14.8404,14.8495,14.8131,14.8495,72113.0
2020-10-27 14:40:00,16.29,16.36,16.29,16.36,43359.0,14.8404,14.9042,14.8404,14.9042,43359.0
2020-10-27 14:50:00,16.35,16.41,16.33,16.36,22456.0,14.8951,14.9497,14.8768,14.9042,22456.0
2020-10-27 15:00:00,16.36,16.39,16.28,16.28,29395.0,14.9042,14.9315,14.8313,14.8313,29395.0
2020-10-27 15:10:00,16.29,16.3,16.22,16.28,34036.0,14.8404,14.8495,14.7766,14.8313,34036.0
2020-10-27 15:20:00,16.28,16.42,16.27,16.38,67275.0,14.8313,14.9588,14.8222,14.9224,67275.0
2020-10-27 15:30:00,16.38,16.42,16.33,16.37,64245.0,14.9224,14.9588,14.8768,14.9133,64245.0
2020-10-27 15:40:00,16.37,16.44,16.36,16.37,101863.0,14.9133,14.977,14.9042,14.9133,101863.0
2020-10-27 15:50:00,16.37,16.42,16.35,16.35,169930.0,14.9133,14.9588,14.8951,14.8951,169930.0
2020-10-28 09:30:00,15.85,16.04,15.68,15.86,83229.0,14.4395,14.6126,14.2847,14.4487,83229.0
2020-10-28 09:40:00,15.95,16.04,15.76,15.88,120972.0,14.5307,14.6126,14.3576,14.4669,120972.0
2020-10-28 09:50:00,15.87,15.97,15.67,15.67,34596.0,14.4578,14.5489,14.2756,14.2756,34596.0
2020-10-28 10:00:00,15.66,15.82,15.65,15.81,58730.0,14.2665,14.4122,14.2573,14.4031,58730.0
2020-10-28 10:10:00,15.8,15.88,15.64,15.64,62289.0,14.394,14.4669,14.2482,14.2482,62289.0
2020-10-28 10:20:00,15.63,15.68,15.58,15.6,43683.0,14.2391,14.2847,14.1936,14.2118,43683.0
2020-10-28 10:30:00,15.6,15.81,15.55,15.81,40231.0,14.2118,14.4031,14.1662,14.4031,40231.0
2020-10-28 10:40:00,15.82,15.83,15.68,15.74,58846.0,14.4122,14.4213,14.2847,14.3393,58846.0
2020-10-28 10:50:00,15.74,15.77,15.64,15.69,69595.0,14.3393,14.3667,14.2482,14.2938,69595.0
2020-10-28 11:00:00,15.69,15.79,15.67,15.76,57922.0,14.2938,14.3849,14.2756,14.3576,57922.0
2020-10-28 11:10:00,15.77,15.8,15.64,15.68,123101.0,14.3667,14.394,14.2482,14.2847,123101.0
2020-10-28 11:20:00,15.69,15.95,15.64,15.95,75299.0,14.2938,14.5307,14.2482,14.5307,75299.0
2020-10-28 11:30:00,15.95,16.0,15.88,15.97,108449.0,14.5307,14.5762,14.4669,14.5489,108449.0
2020-10-28 11:40:00,15.96,16.03,15.94,15.96,69452.0,14.5398,14.6035,14.5215,14.5398,69452.0
2020-10-28 11:50:00,15.95,16.03,15.94,15.99,53493.0,14.5307,14.6035,14.5215,14.5671,53493.0
2020-10-28 12:00:00,15.99,16.09,15.97,16.04,43396.0,14.5671,14.6582,14.5489,14.6126,43396.0
2020-10-28 12:10:00,16.04,16.08,15.99,16.01,25250.0,14.6126,14.6491,14.5671,14.5853,25250.0
2020-10-28 12:20:00,16.01,16.05,16.0,16.05,28383.0,14.5853,14.6218,14.5762,14.6218,28383.0
2020-10-28 12:30:00,16.04,16.07,15.99,16.0,42246.0,14.6126,14.64,14.5671,14.5762,42246.0
2020-10-28 12:40:00,15.99,16.02,15.96,15.98,35744.0,14.5671,14.5944,14.5398,14.558,35744.0
2020-10-28 12:50:00,15.98,16.03,15.96,16.03,30471.0,14.558,14.6035,14.5398,14.6035,30471.0
2020-10-28 13:00:00,16.03,16.06,15.95,15.95,41436.0,14.6035,14.6309,14.5307,14.5307,41436.0
2020-10-28 13:10:00,15.94,15.96,15.9,15.95,45480.0,14.5215,14.5398,14.4851,14.5307,45480.0
2020-10-28 13:20:00,15.95,16.04,15.89,16.04,56426.0,14.5307,14.6126,14.476,14.6126,56426.0
2020-10-28 13:30:00,16.03,16.08,15.97,16.03,40126.0,14.6035,14.6491,14.5489,14.6035,40126.0
2020-10-28 13:40:00,16.03,16.05,15.98,16.02,38697.0,14.6035,14.6218,14.558,14.5944,38697.0
2020-10-28 13:50:00,16.01,16.07,16.0,16.01,26681.0,14.5853,14.64,14.5762,14.5853,26681.0
2020-10-28 14:00:00,16.02,16.08,16.0,16.02,37175.0,14.5944,14.6491,14.5762,14.5944,37175.0
2020-10-28 14:10:00,16.02,16.02,15.96,16.02,42678.0,14.5944,14.5944,14.5398,14.5944,42678.0
2020-10-28 14:20:00,16.02,16.06,16.0,16.04,35704.0,14.5944,14.6309,14.5762,14.6126,35704.0
2020-10-28 14:30:00,16.04,16.06,15.98,16.0,48501.0,14.6126,14.6309,14.558,14.5762,48501.0
2020-10-28 14:40:00,15.99,16.05,15.97,16.03,26662.0,14.5671,14.6218,14.5489,14.6035,26662.0
2020-10-28 14:50:00,16.03,16.05,15.95,16.04,62354.0,14.6035,14.6218,14.5307,14.6126,62354.0
2020-10-28 15:00:00,16.04,16.05,16.0,16.0,39658.0,14.6126,14.6218,14.5762,14.5762,39658.0
2020-10-28 15:10:00,16.0,16.05,15.98,15.99,134651.0,14.5762,14.6218,14.558,14.5671,134651.0
2020-10-28 15:20:00,15.98,16.04,15.95,16.01,61053.0,14.558,14.6126,14.5307,14.5853,61053.0
2020-10-28 15:30:00,16.01,16.03,15.98,15.98,119393.0,14.5853,14.6035,14.558,14.558,119393.0
2020-10-28 15:40:00,15.98,15.98,15.79,15.82,73873.0,14.558,14.558,14.3849,14.4122,73873.0
2020-10-28 15:50:00,15.82,15.82,15.75,15.75,160833.0,14.4122,14.4122,14.3484,14.3484,160833.0
2020-10-29 09:30:00,15.46,15.6,15.21,15.35,112063.0,14.1722,14.3006,13.9431,14.0714,112063.0
2020-10-29 09:40:00,15.34,15.44,15.21,15.4,389942.0,14.0622,14.1539,13.9431,14.1172,389942.0
2020-10-29 09:50:00,15.37,15.5,15.23,15.35,397364.0,14.0897,14.2089,13.9614,14.0714,397364.0
2020-10-29 10:00:00,15.33,15.74,15.32,15.54,136397.0,14.0531,14.4289,14.0439,14.2456,136397.0
2020-10-29 10:10:00,15.56,15.61,15.48,15.57,56252.0,14.2639,14.3097,14.1906,14.2731,56252.0
2020-10-29 10:20:00,15.6,15.64,15.51,15.57,388775.0,14.3006,14.3372,14.2181,14.2731,388775.0
2020-10-29 10:30:00,15.57,15.75,15.56,15.7,131666.0,14.2731,14.4381,14.2639,14.3922,131666.0
2020-10-29 10:40:00,15.7,15.84,15.67,15.81,63837.0,14.3922,14.5206,14.3647,14.4931,63837.0
2020-10-29 10:50:00,15.78,15.86,15.61,15.65,73139.0,14.4656,14.5389,14.3097,14.3464,73139.0
2020-10-29 11:00:00,15.66,15.77,15.65,15.66,65046.0,14.3556,14.4564,14.3464,14.3556,65046.0
2020-10-29 11:10:00,15.64,15.78,15.63,15.72,60144.0,14.3372,14.4656,14.3281,14.4106,60144.0
2020-10-29 11:20:00,15.72,15.74,15.62,15.62,70174.0,14.4106,14.4289,14.3189,14.3189,70174.0
2020-10-29 11:30:00,15.62,15.66,15.6,15.63,49377.0,14.3189,14.3556,14.3006,14.3281,49377.0
2020-10-29 11:40:00,15.62,15.63,15.52,15.6,125956.0,14.3189,14.3281,14.2272,14.3006,125956.0
2020-10-29 11:50:00,15.6,15.67,15.57,15.61,93772.0,14.3006,14.3647,14.2731,14.3097,93772.0
2020-10-29 12:00:00,15.61,15.62,15.53,15.55,278179.0,14.3097,14.3189,14.2364,14.2547,278179.0
2020-10-29 12:10:00,15.54,15.61,15.43,15.46,276767.0,14.2456,14.3097,14.1447,14.1722,276767.0
2020-10-29 12:20:00,15.46,15.54,15.37,15.52,87520.0,14.1722,14.2456,14.0897,14.2272,87520.0
2020-10-29 12:30:00,15.53,15.61,15.49,15.61,102272.0,14.2364,14.3097,14.1997,14.3097,102272.0
2020-10-29 12:40:00,15.61,15.74,15.61,15.72,35239.0,14.3097,14.4289,14.3097,14.4106,35239.0
2020-10-29 12:50:00,15.71,15.71,15.56,15.64,46682.0,14.4014,14.4014,14.2639,14.3372,46682.0
2020-10-29 13:00:00,15.64,15.64,15.55,15.59,30059.0,14.3372,14.3372,14.2547,14.2914,30059.0
2020-10-29 13:10:00,15.58,15.62,15.56,15.61,26687.0,14.2822,14.3189,14.2639,14.3097,26687.0
2020-10-29 13:20:00,15.61,15.69,15.57,15.67,42733.0,14.3097,14.3831,14.2731,14.3647,42733.0
2020-10-29 13:30:00,15.66,15.69,15.64,15.69,43044.0,14.3556,14.3831,14.3372,14.3831,43044.0
2020-10-29 13:40:00,15.69,15.77,15.67,15.76,65365.0,14.3831,14.4564,14.3647,14.4472,65365.0
2020-10-29 13:50:00,15.77,15.79,15.74,15.74,47227.0,14.4564,14.4747,14.4289,14.4289,47227.0
2020-10-29 14:00:00,15.74,15.85,15.74,15.84,53733.0,14.4289,14.5297,14.4289,14.5206,53733.0
2020-10-29 14:10:00,15.85,15.93,15.83,15.93,44841.0,14.5297,14.6031,14.5114,14.6031,44841.0
2020-10-29 14:20:00,15.92,15.93,15.8,15.86,180888.0,14.5939,14.6031,14.4839,14.5389,180888.0
2020-10-29 14:30:00,15.86,15.96,15.82,15.9,54995.0,14.5389,14.6306,14.5022,14.5756,54995.0
2020-10-29 14:40:00,15.91,15.92,15.72,15.76,224799.0,14.5847,14.5939,14.4106,14.4472,224799.0
2020-10-29 14:50:00,15.75,15.91,15.75,15.9,63881.0,14.4381,14.5847,14.4381,14.5756,63881.0
2020-10-29 15:00:00,15.9,15.95,15.88,15.9,76584.0,14.5756,14.6214,14.5572,14.5756,76584.0
2020-10-29 15:10:00,15.9,15.91,15.83,15.85,59826.0,14.5756,14.5847,14.5114,14.5297,59826.0
2020-10-29 15:20:00,15.84,15.95,15.84,15.94,86908.0,14.5206,14.6214,14.5206,14.6122,86908.0
2020-10-29 15:30:00,15.95,15.99,15.84,15.98,203329.0,14.6214,14.6581,14.5206,14.6489,203329.0
2020-10-29 15:40:00,15.98,16.09,15.96,16.05,103827.0,14.6489,14.7497,14.6306,14.7131,103827.0
2020-10-29 15:50:00,16.05,16.07,15.98,16.01,204681.0,14.7131,14.7314,14.6489,14.6764,204681.0
2020-10-30 09:30:00,15.95,16.17,15.95,15.99,57060.0,14.6214,14.8231,14.6214,14.6581,57060.0
2020-10-30 09:40:00,15.99,16.13,15.81,15.83,98874.0,14.6581,14.7864,14.4931,14.5114,98874.0
2020-10-30 09:50:00,15.83,16.2,15.81,16.06,55136.0,14.5114,14.8506,14.4931,14.7222,55136.0
2020-10-30 10:00:00,16.06,16.23,16.01,16.14,49263.0,14.7222,14.8781,14.6764,14.7956,49263.0
2020-10-30 10:10:00,16.11,16.17,16.03,16.06,110426.0,14.7681,14.8231,14.6947,14.7222,110426.0
2020-10-30 10:20:00,16.08,16.09,15.99,16.09,97403.0,14.7406,14.7497,14.6581,14.7497,97403.0
2020-10-30 10:30:00,16.08,16.15,16.0,16.05,49321.0,14.7406,14.8048,14.6672,14.7131,49321.0
2020-10-30 10:40:00,16.05,16.08,15.94,15.94,99572.0,14.7131,14.7406,14.6122,14.6122,99572.0
2020-10-30 10:50:00,15.94,16.05,15.82,15.82,148112.0,14.6122,14.7131,14.5022,14.5022,148112.0
2020-10-30 11:00:00,15.85,16.01,15.85,15.97,50584.0,14.5297,14.6764,14.5297,14.6397,50584.0
2020-10-30 11:10:00,15.98,16.07,15.88,15.88,79548.0,14.6489,14.7314,14.5572,14.5572,79548.0
2020-10-30 11:20:00,15.87,15.95,15.82,15.88,92637.0,14.5481,14.6214,14.5022,14.5572,92637.0
2020-10-30 11:30:00,15.86,15.93,15.82,15.85,37689.0,14.5389,14.6031,14.5022,14.5297,37689.0
2020-10-30 11:40:00,15.87,15.96,15.81,15.95,45274.0,14.5481,14.6306,14.4931,14.6214,45274.0
2020-10-30 11:50:00,15.95,15.99,15.93,15.94,40867.0,14.6214,14.6581,14.6031,14.6122,40867.0
2020-10-30 12:00:00,15.94,16.04,15.93,15.94,51428.0,14.6122,14.7039,14.6031,14.6122,51428.0
2020-10-30 12:10:00,15.94,15.94,15.8,15.89,47806.0,14.6122,14.6122,14.4839,14.5664,47806.0
2020-10-30 12:20:00,15.9,15.92,15.86,15.9,30659.0,14.5756,14.5939,14.5389,14.5756,30659.0
2020-10-30 12:30:00,15.89,15.91,15.85,15.88,47180.0,14.5664,14.5847,14.5297,14.5572,47180.0
2020-10-30 12:40:00,15.89,15.89,15.82,15.83,36050.0,14.5664,14.5664,14.5022,14.5114,36050.0
2020-10-30 12:50:00,15.82,15.84,15.75,15.76,38498.0,14.5022,14.5206,14.4381,14.4472,38498.0
2020-10-30 13:00:00,15.76,15.83,15.74,15.8,36471.0,14.4472,14.5114,14.4289,14.4839,36471.0
2020-10-30 13:10:00,15.8,15.93,15.79,15.92,40781.0,14.4839,14.6031,14.4747,14.5939,40781.0
2020-10-30 13:20:00,15.91,15.97,15.9,15.95,61092.0,14.5847,14.6397,14.5756,14.6214,61092.0
2020-10-30 13:30:00,15.94,15.94,15.78,15.83,37601.0,14.6122,14.6122,14.4656,14.5114,37601.0
2020-10-30 13:40:00,15.82,15.88,15.78,15.86,46740.0,14.5022,14.5572,14.4656,14.5389,46740.0
2020-10-30 13:50:00,15.87,15.97,15.82,15.97,37819.0,14.5481,14.6397,14.5022,14.6397,37819.0
2020-10-30 14:00:00,15.96,16.19,15.96,16.19,65604.0,14.6306,14.8414,14.6306,14.8414,65604.0
2020-10-30 14:10:00,16.18,16.18,16.05,16.07,46530.0,14.8323,14.8323,14.7131,14.7314,46530.0
2020-10-30 14:20:00,16.11,16.16,16.04,16.08,32998.0,14.7681,14.8139,14.7039,14.7406,32998.0
2020-10-30 14:30:00,16.05,16.12,16.01,16.1,32316.0,14.7131,14.7773,14.6764,14.7589,32316.0
2020-10-30 14:40:00,16.09,16.11,16.02,16.11,22743.0,14.7497,14.7681,14.6856,14.7681,22743.0
2020-10-30 14:50:00,16.1,16.14,16.06,16.07,33717.0,14.7589,14.7956,14.7222,14.7314,33717.0
2020-10-30 15:00:00,16.07,16.08,16.01,16.03,29318.0,14.7314,14.7406,14.6764,14.6947,29318.0
2020-10-30 15:10:00,16.03,16.21,16.02,16.1,52374.0,14.6947,14.8598,14.6856,14.7589,52374.0
2020-10-30 15:20:00,16.1,16.16,16.09,16.11,56430.0,14.7589,14.8139,14.7497,14.7681,56430.0
2020-10-30 15:30:00,16.11,16.14,16.0,16.09,80757.0,14.7681,14.7956,14.6672,14.7497,80757.0
2020-10-30 15:40:00,16.08,16.13,16.04,16.1,148119.0,14.7406,14.7864,14.7039,14.7589,148119.0
2020-10-30 15:50:00,16.1,16.18,16.04,16.05,580662.0,14.7589,14.8323,14.7039,14.7131,580662.0
2020-11-02 09:30:00,16.24,16.38,16.0,16.01,74290.0,14.8873,15.0156,14.6672,14.6764,74290.0
2020-11-02 09:40:00,16.02,16.09,15.99,16.06,72929.0,14.6856,14.7497,14.6581,14.7222,72929.0
2020-11-02 09:50:00,16.05,16.16,16.0,16.05,39084.0,14.7131,14.8139,14.6672,14.7131,39084.0
2020-11-02 10:00:00,16.07,16.19,16.06,16.14,43087.0,14.7314,14.8414,14.7222,14.7956,43087.0
2020-11-02 10:10:00,16.14,16.31,16.12,16.3,50160.0,14.7956,14.9514,14.7773,14.9423,50160.0
2020-11-02 10:20:00,16.31,16.37,16.18,16.18,50309.0,14.9514,15.0064,14.8323,14.8323,50309.0
2020-11-02 10:30:00,16.19,16.19,16.05,16.05,57886.0,14.8414,14.8414,14.7131,14.7131,57886.0
2020-11-02 10:40:00,16.05,16.07,15.98,16.0,79586.0,14.7131,14.7314,14.6489,14.6672,79586.0
2020-11-02 10:50:00,16.0,16.11,16.0,16.11,65122.0,14.6672,14.7681,14.6672,14.7681,65122.0
2020-11-02 11:00:00,16.11,16.14,16.04,16.14,36654.0,14.7681,14.7956,14.7039,14.7956,36654.0
2020-11-02 11:10:00,16.13,16.19,16.08,16.19,48933.0,14.7864,14.8414,14.7406,14.8414,48933.0
2020-11-02 11:20:00,16.18,16.35,16.18,16.32,78527.0,14.8323,14.9881,14.8323,14.9606,78527.0
2020-11-02 11:30:00,16.32,16.32,16.2,16.24,47315.0,14.9606,14.9606,14.8506,14.8873,47315.0
2020-11-02 11:40:00,16.23,16.34,16.23,16.3,53616.0,14.8781,14.9789,14.8781,14.9423,53616.0
2020-11-02 11:50:00,16.3,16.33,16.27,16.29,62357.0,14.9423,14.9698,14.9148,14.9331,62357.0
2020-11-02 12:00:00,16.29,16.34,16.28,16.31,63825.0,14.9331,14.9789,14.9239,14.9514,63825.0
2020-11-02 12:10:00,16.31,16.33,16.28,16.3,47484.0,14.9514,14.9698,14.9239,14.9423,47484.0
2020-11-02 12:20:00,16.3,16.35,16.26,16.35,32541.0,14.9423,14.9881,14.9056,14.9881,32541.0
2020-11-02 12:30:00,16.35,16.38,16.32,16.32,36753.0,14.9881,15.0156,14.9606,14.9606,36753.0
2020-11-02 12:40:00,16.32,16.36,16.22,16.25,44122.0,14.9606,14.9973,14.8689,14.8964,44122.0
2020-11-02 12:50:00,16.25,16.33,16.2,16.32,25256.0,14.8964,14.9698,14.8506,14.9606,25256.0
2020-11-02 13:00:00,16.31,16.31,16.2,16.21,28718.0,14.9514,14.9514,14.8506,14.8598,28718.0
2020-11-02 13:10:00,16.21,16.22,16.09,16.1,24146.0,14.8598,14.8689,14.7497,14.7589,24146.0
2020-11-02 13:20:00,16.09,16.09,16.03,16.09,28036.0,14.7497,14.7497,14.6947,14.7497,28036.0
2020-11-02 13:30:00,16.09,16.1,16.04,16.05,38001.0,14.7497,14.7589,14.7039,14.7131,38001.0
2020-11-02 13:40:00,16.05,16.11,16.05,16.08,30879.0,14.7131,14.7681,14.7131,14.7406,30879.0
2020-11-02 13:50:00,16.09,16.09,16.01,16.04,33951.0,14.7497,14.7497,14.6764,14.7039,33951.0
2020-11-02 14:00:00,16.03,16.1,16.02,16.1,31932.0,14.6947,14.7589,14.6856,14.7589,31932.0
2020-11-02 14:10:00,16.1,16.11,16.05,16.06,55466.0,14.7589,14.7681,14.7131,14.7222,55466.0
2020-11-02 14:20:00,16.06,16.16,16.04,16.11,95162.0,14.7222,14.8139,14.7039,14.7681,95162.0
2020-11-02 14:30:00,16.11,16.18,16.08,16.17,46850.0,14.7681,14.8323,14.7406,14.8231,46850.0
2020-11-02 14:40:00,16.17,16.22,16.12,16.19,37985.0,14.8231,14.8689,14.7773,14.8414,37985.0
2020-11-02 14:50:00,16.19,16.19,16.1,16.15,43692.0,14.8414,14.8414,14.7589,14.8048,43692.0
2020-11-02 15:00:00,16.14,16.18,16.1,16.14,43485.0,14.7956,14.8323,14.7589,14.7956,43485.0
2020-11-02 15:10:00,16.14,16.16,16.11,16.16,45819.0,14.7956,14.8139,14.7681,14.8139,45819.0
2020-11-02 15:20:00,16.15,16.17,16.08,16.1,54399.0,14.8048,14.8231,14.7406,14.7589,54399.0
2020-11-02 15:30:00,16.1,16.13,16.05,16.07,78965.0,14.7589,14.7864,14.7131,14.7314,78965.0
2020-11-02 15:40:00,16.07,16.08,16.02,16.07,85689.0,14.7314,14.7406,14.6856,14.7314,85689.0
2020-11-02 15:50:00,16.07,16.09,16.01,16.07,277792.0,14.7314,14.7497,14.6764,14.7314,277792.0
2020-11-03 09:30:00,16.5,16.56,16.24,16.45,55780.0,15.1256,15.1806,14.8873,15.0798,55780.0
2020-11-03 09:40:00,16.44,16.78,16.37,16.67,69105.0,15.0706,15.3823,15.0064,15.2814,69105.0
2020-11-03 09:50:00,16.64,16.89,16.62,16.83,95288.0,15.2539,15.4831,15.2356,15.4281,95288.0
2020-11-03 10:00:00,16.82,16.96,16.77,16.79,58075.0,15.4189,15.5473,15.3731,15.3914,58075.0
2020-11-03 10:10:00,16.79,16.79,16.61,16.71,54993.0,15.3914,15.3914,15.2264,15.3181,54993.0
2020-11-03 10:20:00,16.7,16.7,16.49,16.52,47906.0,15.3089,15.3089,15.1164,15.1439,47906.0
2020-11-03 10:30:00,16.52,16.61,16.45,16.6,36638.0,15.1439,15.2264,15.0798,15.2173,36638.0
2020-11-03 10:40:00,16.61,16.7,16.56,16.64,39826.0,15.2264,15.3089,15.1806,15.2539,39826.0
2020-11-03 10:50:00,16.65,16.74,16.61,16.72,49463.0,15.2631,15.3456,15.2264,15.3273,49463.0
2020-11-03 11:00:00,16.71,16.8,16.68,16.75,69691.0,15.3181,15.4006,15.2906,15.3548,69691.0
2020-11-03 11:10:00,16.75,16.83,16.71,16.8,47407.0,15.3548,15.4281,15.3181,15.4006,47407.0
2020-11-03 11:20:00,16.8,16.81,16.68,16.73,76974.0,15.4006,15.4098,15.2906,15.3364,76974.0
2020-11-03 11:30:00,16.73,16.75,16.66,16.71,63996.0,15.3364,15.3548,15.2723,15.3181,63996.0
2020-11-03 11:40:00,16.71,16.77,16.64,16.68,123160.0,15.3181,15.3731,15.2539,15.2906,123160.0
2020-11-03 11:50:00,16.68,16.76,16.67,16.69,56113.0,15.2906,15.3639,15.2814,15.2998,56113.0
2020-11-03 12:00:00,16.7,16.73,16.63,16.72,36467.0,15.3089,15.3364,15.2448,15.3273,36467.0
2020-11-03 12:10:00,16.73,16.74,16.7,16.71,61661.0,15.3364,15.3456,15.3089,15.3181,61661.0
2020-11-03 12:20:00,16.71,16.73,16.62,16.63,44397.0,15.3181,15.3364,15.2356,15.2448,44397.0
2020-11-03 12:30:00,16.62,16.67,16.59,16.66,55046.0,15.2356,15.2814,15.2081,15.2723,55046.0
2020-11-03 12:40:00,16.66,16.69,16.56,16.56,56673.0,15.2723,15.2998,15.1806,15.1806,56673.0
2020-11-03 12:50:00,16.55,16.55,16.45,16.47,30754.0,15.1714,15.1714,15.0798,15.0981,30754.0
2020-11-03 13:00:00,16.47,16.54,16.47,16.53,27974.0,15.0981,15.1623,15.0981,15.1531,27974.0
2020-11-03 13:10:00,16.53,16.55,16.43,16.45,25547.0,15.1531,15.1714,15.0614,15.0798,25547.0
2020-11-03 13:20:00,16.45,16.51,16.42,16.49,29055.0,15.0798,15.1348,15.0523,15.1164,29055.0
2020-11-03 13:30:00,16.5,16.51,16.46,16.49,31516.0,15.1256,15.1348,15.0889,15.1164,31516.0
2020-11-03 13:40:00,16.48,16.51,16.42,16.45,33903.0,15.1073,15.1348,15.0523,15.0798,33903.0
2020-11-03 13:50:00,16.45,16.49,16.42,16.46,35030.0,15.0798,15.1164,15.0523,15.0889,35030.0
2020-11-03 14:00:00,16.45,16.6,16.45,16.6,36635.0,15.0798,15.2173,15.0798,15.2173,36635.0
2020-11-03 14:10:00,16.6,16.63,16.57,16.61,43155.0,15.2173,15.2448,15.1898,15.2264,43155.0
2020-11-03 14:20:00,16.61,16.62,16.56,16.6,43801.0,15.2264,15.2356,15.1806,15.2173,43801.0
2020-11-03 14:30:00,16.6,16.7,16.6,16.66,54375.0,15.2173,15.3089,15.2173,15.2723,54375.0
2020-11-03 14:40:00,16.67,16.71,16.64,16.7,46632.0,15.2814,15.3181,15.2539,15.3089,46632.0
2020-11-03 14:50:00,16.69,16.71,16.67,16.7,35400.0,15.2998,15.3181,15.2814,15.3089,35400.0
2020-11-03 15:00:00,16.7,16.7,16.55,16.56,38245.0,15.3089,15.3089,15.1714,15.1806,38245.0
2020-11-03 15:10:00,16.57,16.57,16.51,16.55,42606.0,15.1898,15.1898,15.1348,15.1714,42606.0
2020-11-03 15:20:00,16.54,16.54,16.49,16.53,59582.0,15.1623,15.1623,15.1164,15.1531,59582.0
2020-11-03 15:30:00,16.53,16.61,16.51,16.58,70093.0,15.1531,15.2264,15.1348,15.1989,70093.0
2020-11-03 15:40:00,16.59,16.61,16.56,16.61,97959.0,15.2081,15.2264,15.1806,15.2264,97959.0
2020-11-03 15:50:00,16.6,16.64,16.56,16.62,198770.0,15.2173,15.2539,15.1806,15.2356,198770.0
2020-11-04 09:30:00,16.69,16.69,15.98,16.09,116393.0,15.2998,15.2998,14.6489,14.7497,116393.0
2020-11-04 09:40:00,16.1,16.33,15.98,16.32,88610.0,14.7589,14.9698,14.6489,14.9606,88610.0
2020-11-04 09:50:00,16.29,16.35,16.11,16.25,75362.0,14.9331,14.9881,14.7681,14.8964,75362.0
2020-11-04 10:00:00,16.27,16.62,16.23,16.62,64308.0,14.9148,15.2356,14.8781,15.2356,64308.0
2020-11-04 10:10:00,16.62,16.8,16.61,16.79,70253.0,15.2356,15.4006,15.2264,15.3914,70253.0
2020-11-04 10:20:00,16.79,16.88,16.77,16.77,46436.0,15.3914,15.4739,15.3731,15.3731,46436.0
2020-11-04 10:30:00,16.78,16.89,16.71,16.78,37361.0,15.3823,15.4831,15.3181,15.3823,37361.0
2020-11-04 10:40:00,16.78,16.96,16.77,16.93,64671.0,15.3823,15.5473,15.3731,15.5198,64671.0
2020-11-04 10:50:00,16.93,17.12,16.9,17.08,59179.0,15.5198,15.694,15.4923,15.6573,59179.0
2020-11-04 11:00:00,17.09,17.12,17.05,17.11,50453.0,15.6665,15.694,15.6298,15.6848,50453.0
2020-11-04 11:10:00,17.08,17.09,16.95,17.0,42640.0,15.6573,15.6665,15.5381,15.5839,42640.0
2020-11-04 11:20:00,17.0,17.07,16.96,16.99,49621.0,15.5839,15.6481,15.5473,15.5748,49621.0
2020-11-04 11:30:00,16.98,16.98,16.89,16.92,62195.0,15.5656,15.5656,15.4831,15.5106,62195.0
2020-11-04 11:40:00,16.92,17.06,16.86,16.92,96810.0,15.5106,15.639,15.4556,15.5106,96810.0
2020-11-04 11:50:00,16.92,17.05,16.89,17.02,53937.0,15.5106,15.6298,15.4831,15.6023,53937.0
2020-11-04 12:00:00,17.02,17.14,17.01,17.07,80436.0,15.6023,15.7123,15.5931,15.6481,80436.0
2020-11-04 12:10:00,17.07,17.15,17.06,17.12,20812.0,15.6481,15.7215,15.639,15.694,20812.0
2020-11-04 12:20:00,17.12,17.18,17.11,17.16,48626.0,15.694,15.749,15.6848,15.7306,48626.0
2020-11-04 12:30:00,17.16,17.17,17.11,17.14,20152.0,15.7306,15.7398,15.6848,15.7123,20152.0
2020-11-04 12:40:00,17.14,17.21,17.14,17.19,27317.0,15.7123,15.7765,15.7123,15.7581,27317.0
2020-11-04 12:50:00,17.19,17.2,17.15,17.19,17400.0,15.7581,15.7673,15.7215,15.7581,17400.0
2020-11-04 13:00:00,17.19,17.19,17.02,17.09,36772.0,15.7581,15.7581,15.6023,15.6665,36772.0
2020-11-04 13:10:00,17.08,17.08,17.01,17.01,29299.0,15.6573,15.6573,15.5931,15.5931,29299.0
2020-11-04 13:20:00,17.0,17.04,16.96,16.98,25904.0,15.5839,15.6206,15.5473,15.5656,25904.0
2020-11-04 13:30:00,16.98,16.99,16.91,16.96,43640.0,15.5656,15.5748,15.5014,15.5473,43640.0
2020-11-04 13:40:00,16.95,16.97,16.88,16.95,28486.0,15.5381,15.5564,15.4739,15.5381,28486.0
2020-11-04 13:50:00,16.95,16.97,16.92,16.94,28748.0,15.5381,15.5564,15.5106,15.5289,28748.0
2020-11-04 14:00:00,16.94,16.96,16.89,16.89,27554.0,15.5289,15.5473,15.4831,15.4831,27554.0
2020-11-04 14:10:00,16.89,16.91,16.81,16.82,25904.0,15.4831,15.5014,15.4098,15.4189,25904.0
2020-11-04 14:20:00,16.82,16.89,16.81,16.89,40209.0,15.4189,15.4831,15.4098,15.4831,40209.0
2020-11-04 14:30:00,16.89,16.93,16.88,16.89,43352.0,15.4831,15.5198,15.4739,15.4831,43352.0
2020-11-04 14:40:00,16.88,16.89,16.83,16.84,59179.0,15.4739,15.4831,15.4281,15.4373,59179.0
2020-11-04 14:50:00,16.84,16.93,16.84,16.92,69046.0,15.4373,15.5198,15.4373,15.5106,69046.0
2020-11-04 15:00:00,16.93,16.96,16.74,16.87,107852.0,15.5198,15.5473,15.3456,15.4648,107852.0
2020-11-04 15:10:00,16.86,16.88,16.69,16.73,120789.0,15.4556,15.4739,15.2998,15.3364,120789.0
2020-11-04 15:20:00,16.74,16.8,16.72,16.79,84434.0,15.3456,15.4006,15.3273,15.3914,84434.0
2020-11-04 15:30:00,16.79,16.83,16.76,16.78,90891.0,15.3914,15.4281,15.3639,15.3823,90891.0
2020-11-04 15:40:00,16.77,16.88,16.77,16.88,142479.0,15.3731,15.4739,15.3731,15.4739,142479.0
2020-11-04 15:50:00,16.88,16.9,16.72,16.72,229792.0,15.4739,15.4923,15.3273,15.3273,229792.0
2020-11-05 09:30:00,16.82,17.89,16.82,17.73,218514.0,15.4189,16.3998,15.4189,16.2531,218514.0
2020-11-05 09:40:00,17.73,17.97,17.6,17.83,114119.0,16.2531,16.4732,16.134,16.3448,114119.0
2020-11-05 09:50:00,17.84,17.85,17.44,17.48,109135.0,16.354,16.3631,15.9873,16.024,109135.0
2020-11-05 10:00:00,17.48,17.75,17.44,17.7,83303.0,16.024,16.2715,15.9873,16.2256,83303.0
2020-11-05 10:10:00,17.74,17.79,17.39,17.43,73934.0,16.2623,16.3081,15.9415,15.9781,73934.0
2020-11-05 10:20:00,17.42,17.48,17.28,17.33,66844.0,15.969,16.024,15.8406,15.8865,66844.0
2020-11-05 10:30:00,17.3,17.45,17.3,17.3,47058.0,15.859,15.9965,15.859,15.859,47058.0
2020-11-05 10:40:00,17.32,17.57,17.32,17.48,37983.0,15.8773,16.1065,15.8773,16.024,37983.0
2020-11-05 10:50:00,17.48,17.5,17.35,17.38,40760.0,16.024,16.0423,15.9048,15.9323,40760.0
2020-11-05 11:00:00,17.37,17.41,17.27,17.41,111575.0,15.9231,15.9598,15.8315,15.9598,111575.0
2020-11-05 11:10:00,17.43,17.71,17.34,17.64,96542.0,15.9781,16.2348,15.8956,16.1706,96542.0
2020-11-05 11:20:00,17.63,17.76,17.46,17.46,242189.0,16.1615,16.2806,16.0056,16.0056,242189.0
2020-11-05 11:30:00,17.47,17.5,17.3,17.42,52206.0,16.0148,16.0423,15.859,15.969,52206.0
2020-11-05 11:40:00,17.41,17.61,17.41,17.6,45309.0,15.9598,16.1431,15.9598,16.134,45309.0
2020-11-05 11:50:00,17.6,17.63,17.54,17.55,140364.0,16.134,16.1615,16.079,16.0881,140364.0
2020-11-05 12:00:00,17.56,17.62,17.53,17.61,133312.0,16.0973,16.1523,16.0698,16.1431,133312.0
2020-11-05 12:10:00,17.61,17.61,17.52,17.61,44953.0,16.1431,16.1431,16.0606,16.1431,44953.0
2020-11-05 12:20:00,17.61,17.63,17.4,17.47,61711.0,16.1431,16.1615,15.9506,16.0148,61711.0
2020-11-05 12:30:00,17.47,17.47,17.35,17.4,34432.0,16.0148,16.0148,15.9048,15.9506,34432.0
2020-11-05 12:40:00,17.39,17.46,17.38,17.39,38392.0,15.9415,16.0056,15.9323,15.9415,38392.0
2020-11-05 12:50:00,17.4,17.47,17.34,17.47,29115.0,15.9506,16.0148,15.8956,16.0148,29115.0
2020-11-05 13:00:00,17.47,17.57,17.47,17.57,63005.0,16.0148,16.1065,16.0148,16.1065,63005.0
2020-11-05 13:10:00,17.57,17.6,17.55,17.57,28114.0,16.1065,16.134,16.0881,16.1065,28114.0
2020-11-05 13:20:00,17.57,17.58,17.52,17.55,28884.0,16.1065,16.1156,16.0606,16.0881,28884.0
2020-11-05 13:30:00,17.56,17.6,17.52,17.52,37201.0,16.0973,16.134,16.0606,16.0606,37201.0
2020-11-05 13:40:00,17.52,17.59,17.51,17.57,23255.0,16.0606,16.1248,16.0515,16.1065,23255.0
2020-11-05 13:50:00,17.57,17.6,17.55,17.56,27437.0,16.1065,16.134,16.0881,16.0973,27437.0
2020-11-05 14:00:00,17.56,17.6,17.55,17.59,33467.0,16.0973,16.134,16.0881,16.1248,33467.0
2020-11-05 14:10:00,17.59,17.61,17.56,17.57,56789.0,16.1248,16.1431,16.0973,16.1065,56789.0
2020-11-05 14:20:00,17.57,17.62,17.55,17.6,46759.0,16.1065,16.1523,16.0881,16.134,46759.0
2020-11-05 14:30:00,17.59,17.61,17.51,17.53,163136.0,16.1248,16.1431,16.0515,16.0698,163136.0
2020-11-05 14:40:00,17.53,17.72,17.51,17.7,167287.0,16.0698,16.244,16.0515,16.2256,167287.0
2020-11-05 14:50:00,17.71,17.79,17.64,17.79,69633.0,16.2348,16.3081,16.1706,16.3081,69633.0
2020-11-05 15:00:00,17.79,17.84,17.75,17.76,75908.0,16.3081,16.354,16.2715,16.2806,75908.0
2020-11-05 15:10:00,17.76,17.88,17.7,17.73,73384.0,16.2806,16.3906,16.2256,16.2531,73384.0
2020-11-05 15:20:00,17.73,17.79,17.72,17.78,53505.0,16.2531,16.3081,16.244,16.299,53505.0
2020-11-05 15:30:00,17.78,17.84,17.73,17.73,68707.0,16.299,16.354,16.2531,16.2531,68707.0
2020-11-05 15:40:00,17.73,17.8,17.67,17.71,111037.0,16.2531,16.3173,16.1981,16.2348,111037.0
2020-11-05 15:50:00,17.72,17.74,17.65,17.73,178629.0,16.244,16.2623,16.1798,16.2531,178629.0
2020-11-06 09:30:00,18.13,18.26,17.85,18.03,128546.0,16.6198,16.739,16.3631,16.5282,128546.0
2020-11-06 09:40:00,18.01,18.4,18.01,18.29,70594.0,16.5098,16.8673,16.5098,16.7665,70594.0
2020-11-06 09:50:00,18.27,18.27,17.93,18.05,121951.0,16.7482,16.7482,16.4365,16.5465,121951.0
2020-11-06 10:00:00,18.01,18.09,17.81,17.94,111805.0,16.5098,16.5832,16.3265,16.4456,111805.0
2020-11-06 10:10:00,17.94,17.95,17.68,17.77,106571.0,16.4456,16.4548,16.2073,16.2898,106571.0
2020-11-06 10:20:00,17.79,17.88,17.76,17.86,33207.0,16.3081,16.3906,16.2806,16.3723,33207.0
2020-11-06 10:30:00,17.86,17.87,17.71,17.75,38442.0,16.3723,16.3815,16.2348,16.2715,38442.0
2020-11-06 10:40:00,17.75,17.77,17.58,17.65,75474.0,16.2715,16.2898,16.1156,16.1798,75474.0
2020-11-06 10:50:00,17.64,17.66,17.4,17.4,74500.0,16.1706,16.189,15.9506,15.9506,74500.0
2020-11-06 11:00:00,17.41,17.52,17.39,17.43,72184.0,15.9598,16.0606,15.9415,15.9781,72184.0
2020-11-06 11:10:00,17.4,17.43,17.29,17.31,46573.0,15.9506,15.9781,15.8498,15.8681,46573.0
2020-11-06 11:20:00,17.3,17.3,17.16,17.27,49961.0,15.859,15.859,15.7306,15.8315,49961.0
2020-11-06 11:30:00,17.25,17.36,17.17,17.36,55120.0,15.8131,15.914,15.7398,15.914,55120.0
2020-11-06 11:40:00,17.35,17.43,17.25,17.25,24552.0,15.9048,15.9781,15.8131,15.8131,24552.0
2020-11-06 11:50:00,17.24,17.27,17.19,17.19,33212.0,15.804,15.8315,15.7581,15.7581,33212.0
2020-11-06 12:00:00,17.18,17.19,17.05,17.13,47377.0,15.749,15.7581,15.6298,15.7031,47377.0
2020-11-06 12:10:00,17.12,17.18,17.04,17.18,82415.0,15.694,15.749,15.6206,15.749,82415.0
2020-11-06 12:20:00,17.18,17.28,17.16,17.26,36516.0,15.749,15.8406,15.7306,15.8223,36516.0
2020-11-06 12:30:00,17.26,17.29,17.23,17.27,20479.0,15.8223,15.8498,15.7948,15.8315,20479.0
2020-11-06 12:40:00,17.27,17.39,17.27,17.32,26480.0,15.8315,15.9415,15.8315,15.8773,26480.0
2020-11-06 12:50:00,17.31,17.31,17.2,17.22,39029.0,15.8681,15.8681,15.7673,15.7856,39029.0
2020-11-06 13:00:00,17.21,17.27,17.17,17.21,68027.0,15.7765,15.8315,15.7398,15.7765,68027.0
2020-11-06 13:10:00,17.21,17.21,17.13,17.19,60243.0,15.7765,15.7765,15.7031,15.7581,60243.0
2020-11-06 13:20:00,17.18,17.24,17.14,17.24,28986.0,15.749,15.804,15.7123,15.804,28986.0
2020-11-06 13:30:00,17.24,17.31,17.22,17.22,27037.0,15.804,15.8681,15.7856,15.7856,27037.0
2020-11-06 13:40:00,17.22,17.24,17.12,17.17,36983.0,15.7856,15.804,15.694,15.7398,36983.0
2020-11-06 13:50:00,17.16,17.18,17.08,17.12,23931.0,15.7306,15.749,15.6573,15.694,23931.0
2020-11-06 14:00:00,17.13,17.14,17.04,17.05,30122.0,15.7031,15.7123,15.6206,15.6298,30122.0
2020-11-06 14:10:00,17.05,17.16,17.04,17.14,38029.0,15.6298,15.7306,15.6206,15.7123,38029.0
2020-11-06 14:20:00,17.15,17.22,17.14,17.21,28342.0,15.7215,15.7856,15.7123,15.7765,28342.0
2020-11-06 14:30:00,17.21,17.28,17.16,17.19,60964.0,15.7765,15.8406,15.7306,15.7581,60964.0
2020-11-06 14:40:00,17.16,17.16,17.04,17.13,40861.0,15.7306,15.7306,15.6206,15.7031,40861.0
2020-11-06 14:50:00,17.13,17.15,17.07,17.08,54011.0,15.7031,15.7215,15.6481,15.6573,54011.0
2020-11-06 15:00:00,17.08,17.09,16.98,17.03,74759.0,15.6573,15.6665,15.5656,15.6114,74759.0
2020-11-06 15:10:00,17.03,17.03,16.96,16.96,36111.0,15.6114,15.6114,15.5473,15.5473,36111.0
2020-11-06 15:20:00,16.97,17.01,16.92,16.98,42642.0,15.5564,15.5931,15.5106,15.5656,42642.0
2020-11-06 15:30:00,16.98,17.04,16.93,16.94,92910.0,15.5656,15.6206,15.5198,15.5289,92910.0
2020-11-06 15:40:00,16.94,17.03,16.9,17.03,87828.0,15.5289,15.6114,15.4923,15.6114,87828.0
2020-11-06 15:50:00,17.03,17.07,16.89,16.94,333497.0,15.6114,15.6481,15.4831,15.5289,333497.0
2020-11-09 09:30:00,19.05,19.39,18.92,19.35,26725.0,17.4632,17.7749,17.344,17.7382,26725.0
2020-11-09 09:40:00,18.98,19.1,18.86,19.1,4299.0,17.399,17.509,17.289,17.509,4299.0
2020-11-09 09:50:00,19.09,19.83,19.05,19.36,350547.0,17.4999,18.1782,17.4632,17.7474,350547.0
2020-11-09 10:00:00,19.33,19.62,19.16,19.36,204819.0,17.7199,17.9857,17.564,17.7474,204819.0
2020-11-09 10:10:00,19.37,19.48,19.27,19.43,103344.0,17.7565,17.8574,17.6649,17.8115,103344.0
2020-11-09 10:20:00,19.46,19.53,19.32,19.45,137641.0,17.839,17.9032,17.7107,17.8299,137641.0
2020-11-09 10:30:00,19.45,19.5,19.3,19.32,100836.0,17.8299,17.8757,17.6924,17.7107,100836.0
2020-11-09 10:40:00,19.33,19.51,19.29,19.35,69432.0,17.7199,17.8849,17.6832,17.7382,69432.0
2020-11-09 10:50:00,19.35,19.56,19.35,19.47,72427.0,17.7382,17.9307,17.7382,17.8482,72427.0
2020-11-09 11:00:00,19.49,19.54,19.41,19.51,44632.0,17.8665,17.9124,17.7932,17.8849,44632.0
2020-11-09 11:10:00,19.52,19.57,19.39,19.5,58750.0,17.894,17.9399,17.7749,17.8757,58750.0
2020-11-09 11:20:00,19.52,19.56,19.27,19.39,134504.0,17.894,17.9307,17.6649,17.7749,134504.0
2020-11-09 11:30:00,19.39,19.54,19.36,19.48,48770.0,17.7749,17.9124,17.7474,17.8574,48770.0
2020-11-09 11:40:00,19.48,19.6,19.38,19.58,64472.0,17.8574,17.9674,17.7657,17.949,64472.0
2020-11-09 11:50:00,19.59,19.7,19.51,19.69,73789.0,17.9582,18.059,17.8849,18.0499,73789.0
2020-11-09 12:00:00,19.69,19.83,19.64,19.81,76754.0,18.0499,18.1782,18.004,18.1599,76754.0
2020-11-09 12:10:00,19.77,19.88,19.77,19.86,46293.0,18.1232,18.2241,18.1232,18.2057,46293.0
2020-11-09 12:20:00,19.85,19.98,19.85,19.96,49273.0,18.1966,18.3157,18.1966,18.2974,49273.0
2020-11-09 12:30:00,19.96,20.16,19.93,20.01,68106.0,18.2974,18.4807,18.2699,18.3432,68106.0
2020-11-09 12:40:00,20.01,20.06,19.97,20.0,36443.0,18.3432,18.3891,18.3066,18.3341,36443.0
2020-11-09 12:50:00,20.0,20.09,19.98,20.02,61135.0,18.3341,18.4166,18.3157,18.3524,61135.0
2020-11-09 13:00:00,20.03,20.15,20.02,20.09,85418.0,18.3616,18.4716,18.3524,18.4166,85418.0
2020-11-09 13:10:00,20.1,20.1,20.02,20.08,55377.0,18.4257,18.4257,18.3524,18.4074,55377.0
2020-11-09 13:20:00,20.08,20.25,20.07,20.22,44701.0,18.4074,18.5632,18.3982,18.5357,44701.0
2020-11-09 13:30:00,20.23,20.25,20.02,20.03,44469.0,18.5449,18.5632,18.3524,18.3616,44469.0
2020-11-09 13:40:00,20.02,20.12,19.94,20.11,80348.0,18.3524,18.4441,18.2791,18.4349,80348.0
2020-11-09 13:50:00,20.1,20.23,20.05,20.18,52642.0,18.4257,18.5449,18.3799,18.4991,52642.0
2020-11-09 14:00:00,20.19,20.22,20.12,20.16,58784.0,18.5082,18.5357,18.4441,18.4807,58784.0
2020-11-09 14:10:00,20.17,20.23,20.09,20.16,59256.0,18.4899,18.5449,18.4166,18.4807,59256.0
2020-11-09 14:20:00,20.17,20.17,19.96,19.97,61547.0,18.4899,18.4899,18.2974,18.3066,61547.0
2020-11-09 14:30:00,19.97,19.98,19.85,19.93,61476.0,18.3066,18.3157,18.1966,18.2699,61476.0
2020-11-09 14:40:00,19.94,19.99,19.91,19.97,44593.0,18.2791,18.3249,18.2516,18.3066,44593.0
2020-11-09 14:50:00,19.97,19.99,19.8,19.92,120372.0,18.3066,18.3249,18.1507,18.2607,120372.0
2020-11-09 15:00:00,19.92,19.96,19.89,19.94,97177.0,18.2607,18.2974,18.2332,18.2791,97177.0
2020-11-09 15:10:00,19.95,19.99,19.91,19.94,99905.0,18.2882,18.3249,18.2516,18.2791,99905.0
2020-11-09 15:20:00,19.94,19.94,19.75,19.76,94263.0,18.2791,18.2791,18.1049,18.114,94263.0
2020-11-09 15:30:00,19.77,19.8,19.71,19.8,158705.0,18.1232,18.1507,18.0682,18.1507,158705.0
2020-11-09 15:40:00,19.8,19.8,19.59,19.64,160233.0,18.1507,18.1507,17.9582,18.004,160233.0
2020-11-09 15:50:00,19.64,19.67,19.51,19.57,359918.0,18.004,18.0315,17.8849,17.9399,359918.0
2020-11-10 09:30:00,19.92,19.99,19.13,19.41,99637.0,18.2607,18.3249,17.5365,17.7932,99637.0
2020-11-10 09:40:00,19.41,19.77,19.2,19.75,98711.0,17.7932,18.1232,17.6007,18.1049,98711.0
2020-11-10 09:50:00,19.73,19.97,19.68,19.9,83320.0,18.0865,18.3066,18.0407,18.2424,83320.0
2020-11-10 10:00:00,19.91,19.95,19.69,19.82,104966.0,18.2516,18.2882,18.0499,18.1691,104966.0
2020-11-10 10:10:00,19.83,19.98,19.8,19.96,59335.0,18.1782,18.3157,18.1507,18.2974,59335.0
2020-11-10 10:20:00,19.97,20.12,19.94,20.1,158102.0,18.3066,18.4441,18.2791,18.4257,158102.0
2020-11-10 10:30:00,20.08,20.09,19.61,19.61,146940.0,18.4074,18.4166,17.9765,17.9765,146940.0
2020-11-10 10:40:00,19.61,19.61,19.42,19.57,50819.0,17.9765,17.9765,17.8024,17.9399,50819.0
2020-11-10 10:50:00,19.55,19.67,19.4,19.67,48903.0,17.9215,18.0315,17.784,18.0315,48903.0
2020-11-10 11:00:00,19.67,19.8,19.64,19.75,51417.0,18.0315,18.1507,18.004,18.1049,51417.0
2020-11-10 11:10:00,19.73,19.78,19.61,19.75,44249.0,18.0865,18.1324,17.9765,18.1049,44249.0
2020-11-10 11:20:00,19.76,19.78,19.68,19.78,136966.0,18.114,18.1324,18.0407,18.1324,136966.0
2020-11-10 11:30:00,19.76,19.84,19.74,19.75,57804.0,18.114,18.1874,18.0957,18.1049,57804.0
2020-11-10 11:40:00,19.74,19.9,19.7,19.87,80200.0,18.0957,18.2424,18.059,18.2149,80200.0
2020-11-10 11:50:00,19.89,19.97,19.86,19.9,36215.0,18.2332,18.3066,18.2057,18.2424,36215.0
2020-11-10 12:00:00,19.9,19.95,19.82,19.84,95950.0,18.2424,18.2882,18.1691,18.1874,95950.0
2020-11-10 12:10:00,19.84,20.02,19.84,20.0,37931.0,18.1874,18.3524,18.1874,18.3341,37931.0
2020-11-10 12:20:00,20.0,20.13,19.99,20.1,96520.0,18.3341,18.4532,18.3249,18.4257,96520.0
2020-11-10 12:30:00,20.11,20.22,20.1,20.21,55287.0,18.4349,18.5357,18.4257,18.5266,55287.0
2020-11-10 12:40:00,20.2,20.27,20.16,20.16,67108.0,18.5174,18.5816,18.4807,18.4807,67108.0
2020-11-10 12:50:00,20.16,20.18,20.07,20.13,49782.0,18.4807,18.4991,18.3982,18.4532,49782.0
2020-11-10 13:00:00,20.12,20.13,20.0,20.05,61184.0,18.4441,18.4532,18.3341,18.3799,61184.0
2020-11-10 13:10:00,20.06,20.13,20.04,20.05,37015.0,18.3891,18.4532,18.3707,18.3799,37015.0
2020-11-10 13:20:00,20.06,20.09,20.0,20.06,63883.0,18.3891,18.4166,18.3341,18.3891,63883.0
2020-11-10 13:30:00,20.07,20.15,20.05,20.09,71761.0,18.3982,18.4716,18.3799,18.4166,71761.0
2020-11-10 13:40:00,20.09,20.09,20.0,20.03,136628.0,18.4166,18.4166,18.3341,18.3616,136628.0
2020-11-10 13:50:00,20.03,20.03,19.87,20.02,107069.0,18.3616,18.3616,18.2149,18.3524,107069.0
2020-11-10 14:00:00,20.03,20.03,19.9,20.0,83336.0,18.3616,18.3616,18.2424,18.3341,83336.0
2020-11-10 14:10:00,20.0,20.03,19.88,19.9,57965.0,18.3341,18.3616,18.2241,18.2424,57965.0
2020-11-10 14:20:00,19.89,20.04,19.89,20.03,42892.0,18.2332,18.3707,18.2332,18.3616,42892.0
2020-11-10 14:30:00,20.04,20.05,19.84,19.88,66614.0,18.3707,18.3799,18.1874,18.2241,66614.0
2020-11-10 14:40:00,19.87,19.99,19.87,19.96,91216.0,18.2149,18.3249,18.2149,18.2974,91216.0
2020-11-10 14:50:00,19.95,20.01,19.9,19.99,50342.0,18.2882,18.3432,18.2424,18.3249,50342.0
2020-11-10 15:00:00,19.98,20.02,19.94,19.99,96122.0,18.3157,18.3524,18.2791,18.3249,96122.0
2020-11-10 15:10:00,19.99,20.13,19.97,20.1,65402.0,18.3249,18.4532,18.3066,18.4257,65402.0
2020-11-10 15:20:00,20.1,20.14,20.08,20.12,42484.0,18.4257,18.4624,18.4074,18.4441,42484.0
2020-11-10 15:30:00,20.12,20.18,20.05,20.07,81120.0,18.4441,18.4991,18.3799,18.3982,81120.0
2020-11-10 15:40:00,20.07,20.18,20.02,20.17,78633.0,18.3982,18.4991,18.3524,18.4899,78633.0
2020-11-10 15:50:00,20.17,20.25,20.13,20.24,231375.0,18.4899,18.5632,18.4532,18.5541,231375.0
2020-11-11 09:30:00,20.48,20.88,20.37,20.65,230157.0,18.7741,19.1408,18.6732,18.9299,230157.0
2020-11-11 09:40:00,20.69,20.73,20.49,20.64,130711.0,18.9666,19.0033,18.7832,18.9207,130711.0
2020-11-11 09:50:00,20.63,20.77,20.58,20.6,146600.0,18.9116,19.0399,18.8657,18.8841,146600.0
2020-11-11 10:00:00,20.57,20.58,20.41,20.47,34397.0,18.8566,18.8657,18.7099,18.7649,34397.0
2020-11-11 10:10:00,20.46,20.53,20.44,20.49,29449.0,18.7557,18.8199,18.7374,18.7832,29449.0
2020-11-11 10:20:00,20.46,20.57,20.39,20.54,31319.0,18.7557,18.8566,18.6916,18.8291,31319.0
2020-11-11 10:30:00,20.55,20.69,20.54,20.67,89497.0,18.8382,18.9666,18.8291,18.9482,89497.0
2020-11-11 10:40:00,20.67,20.67,20.4,20.51,36153.0,18.9482,18.9482,18.7007,18.8016,36153.0
2020-11-11 10:50:00,20.49,20.53,20.41,20.41,41161.0,18.7832,18.8199,18.7099,18.7099,41161.0
2020-11-11 11:00:00,20.41,20.41,20.19,20.31,123624.0,18.7099,18.7099,18.5082,18.6182,123624.0
2020-11-11 11:10:00,20.31,20.33,20.24,20.25,23708.0,18.6182,18.6366,18.5541,18.5632,23708.0
2020-11-11 11:20:00,20.25,20.28,20.18,20.27,27159.0,18.5632,18.5907,18.4991,18.5816,27159.0
2020-11-11 11:30:00,20.29,20.3,20.19,20.22,24727.0,18.5999,18.6091,18.5082,18.5357,24727.0
2020-11-11 11:40:00,20.22,20.32,20.21,20.23,23562.0,18.5357,18.6274,18.5266,18.5449,23562.0
2020-11-11 11:50:00,20.22,20.27,20.19,20.25,33398.0,18.5357,18.5816,18.5082,18.5632,33398.0
2020-11-11 12:00:00,20.24,20.34,20.2,20.34,30960.0,18.5541,18.6457,18.5174,18.6457,30960.0
2020-11-11 12:10:00,20.33,20.33,20.21,20.32,102520.0,18.6366,18.6366,18.5266,18.6274,102520.0
2020-11-11 12:20:00,20.34,20.4,20.23,20.23,122970.0,18.6457,18.7007,18.5449,18.5449,122970.0
2020-11-11 12:30:00,20.24,20.28,20.17,20.28,57283.0,18.5541,18.5907,18.4899,18.5907,57283.0
2020-11-11 12:40:00,20.26,20.31,20.25,20.27,17071.0,18.5724,18.6182,18.5632,18.5816,17071.0
2020-11-11 12:50:00,20.26,20.28,20.22,20.26,18712.0,18.5724,18.5907,18.5357,18.5724,18712.0
2020-11-11 13:00:00,20.26,20.27,20.23,20.23,20872.0,18.5724,18.5816,18.5449,18.5449,20872.0
2020-11-11 13:10:00,20.22,20.29,20.21,20.26,42156.0,18.5357,18.5999,18.5266,18.5724,42156.0
2020-11-11 13:20:00,20.27,20.33,20.21,20.22,30670.0,18.5816,18.6366,18.5266,18.5357,30670.0
2020-11-11 13:30:00,20.23,20.28,20.19,20.25,39489.0,18.5449,18.5907,18.5082,18.5632,39489.0
2020-11-11 13:40:00,20.25,20.26,20.22,20.23,21415.0,18.5632,18.5724,18.5357,18.5449,21415.0
2020-11-11 13:50:00,20.23,20.24,20.19,20.2,97152.0,18.5449,18.5541,18.5082,18.5174,97152.0
2020-11-11 14:00:00,20.21,20.21,20.13,20.14,29094.0,18.5266,18.5266,18.4532,18.4624,29094.0
2020-11-11 14:10:00,20.13,20.14,20.08,20.1,42056.0,18.4532,18.4624,18.4074,18.4257,42056.0
2020-11-11 14:20:00,20.1,20.12,20.03,20.04,25789.0,18.4257,18.4441,18.3616,18.3707,25789.0
2020-11-11 14:30:00,20.03,20.05,19.99,20.01,44541.0,18.3616,18.3799,18.3249,18.3432,44541.0
2020-11-11 14:40:00,20.0,20.09,19.98,20.01,39802.0,18.3341,18.4166,18.3157,18.3432,39802.0
2020-11-11 14:50:00,20.01,20.13,20.0,20.13,32112.0,18.3432,18.4532,18.3341,18.4532,32112.0
2020-11-11 15:00:00,20.13,20.13,20.05,20.07,38521.0,18.4532,18.4532,18.3799,18.3982,38521.0
2020-11-11 15:10:00,20.07,20.11,20.04,20.11,33751.0,18.3982,18.4349,18.3707,18.4349,33751.0
2020-11-11 15:20:00,20.11,20.14,20.09,20.14,40574.0,18.4349,18.4624,18.4166,18.4624,40574.0
2020-11-11 15:30:00,20.14,20.14,20.07,20.08,52117.0,18.4624,18.4624,18.3982,18.4074,52117.0
2020-11-11 15:40:00,20.08,20.13,20.04,20.12,75588.0,18.4074,18.4532,18.3707,18.4441,75588.0
2020-11-11 15:50:00,20.13,20.25,20.13,20.24,158668.0,18.4532,18.5632,18.4532,18.5541,158668.0
2020-11-12 09:30:00,19.88,20.23,19.79,20.22,97798.0,18.2241,18.5449,18.1415,18.5357,97798.0
2020-11-12 09:40:00,20.22,20.45,20.18,20.32,35222.0,18.5357,18.7466,18.4991,18.6274,35222.0
2020-11-12 09:50:00,20.33,20.54,20.27,20.53,38117.0,18.6366,18.8291,18.5816,18.8199,38117.0
2020-11-12 10:00:00,20.52,20.73,20.45,20.69,80840.0,18.8107,19.0033,18.7466,18.9666,80840.0
2020-11-12 10:10:00,20.69,20.73,20.56,20.73,29559.0,18.9666,19.0033,18.8474,19.0033,29559.0
2020-11-12 10:20:00,20.75,20.75,20.55,20.68,74290.0,19.0216,19.0216,18.8382,18.9574,74290.0
2020-11-12 10:30:00,20.69,20.78,20.63,20.7,66479.0,18.9666,19.0491,18.9116,18.9757,66479.0
2020-11-12 10:40:00,20.7,20.71,20.6,20.6,65629.0,18.9757,18.9849,18.8841,18.8841,65629.0
2020-11-12 10:50:00,20.62,20.65,20.54,20.58,152373.0,18.9024,18.9299,18.8291,18.8657,152373.0
2020-11-12 11:00:00,20.57,20.57,20.32,20.41,24269.0,18.8566,18.8566,18.6274,18.7099,24269.0
2020-11-12 11:10:00,20.43,20.49,20.4,20.4,16500.0,18.7282,18.7832,18.7007,18.7007,16500.0
2020-11-12 11:20:00,20.41,20.48,20.38,20.43,60506.0,18.7099,18.7741,18.6824,18.7282,60506.0
2020-11-12 11:30:00,20.43,20.49,20.4,20.42,19561.0,18.7282,18.7832,18.7007,18.7191,19561.0
2020-11-12 11:40:00,20.41,20.44,20.38,20.4,19104.0,18.7099,18.7374,18.6824,18.7007,19104.0
2020-11-12 11:50:00,20.4,20.41,20.34,20.35,34103.0,18.7007,18.7099,18.6457,18.6549,34103.0
2020-11-12 12:00:00,20.36,20.36,20.28,20.34,18335.0,18.6641,18.6641,18.5907,18.6457,18335.0
2020-11-12 12:10:00,20.34,20.35,20.28,20.28,22024.0,18.6457,18.6549,18.5907,18.5907,22024.0
2020-11-12 12:20:00,20.27,20.31,20.24,20.24,57008.0,18.5816,18.6182,18.5541,18.5541,57008.0
2020-11-12 12:30:00,20.24,20.26,20.2,20.22,39355.0,18.5541,18.5724,18.5174,18.5357,39355.0
2020-11-12 12:40:00,20.22,20.22,20.05,20.07,46100.0,18.5357,18.5357,18.3799,18.3982,46100.0
2020-11-12 12:50:00,20.06,20.12,20.01,20.1,117552.0,18.3891,18.4441,18.3432,18.4257,117552.0
2020-11-12 13:00:00,20.1,20.14,20.09,20.09,16827.0,18.4257,18.4624,18.4166,18.4166,16827.0
2020-11-12 13:10:00,20.09,20.12,20.0,20.03,128642.0,18.4166,18.4441,18.3341,18.3616,128642.0
2020-11-12 13:20:00,20.04,20.11,20.03,20.03,168459.0,18.3707,18.4349,18.3616,18.3616,168459.0
2020-11-12 13:30:00,20.03,20.1,20.02,20.08,15465.0,18.3616,18.4257,18.3524,18.4074,15465.0
2020-11-12 13:40:00,20.09,20.11,20.0,20.02,78886.0,18.4166,18.4349,18.3341,18.3524,78886.0
2020-11-12 13:50:00,20.02,20.05,20.0,20.01,40886.0,18.3524,18.3799,18.3341,18.3432,40886.0
2020-11-12 14:00:00,20.02,20.05,19.99,20.01,34758.0,18.3524,18.3799,18.3249,18.3432,34758.0
2020-11-12 14:10:00,20.01,20.02,19.96,19.96,77282.0,18.3432,18.3524,18.2974,18.2974,77282.0
2020-11-12 14:20:00,19.96,19.98,19.84,19.87,88315.0,18.2974,18.3157,18.1874,18.2149,88315.0
2020-11-12 14:30:00,19.86,19.95,19.82,19.84,45828.0,18.2057,18.2882,18.1691,18.1874,45828.0
2020-11-12 14:40:00,19.85,19.91,19.84,19.91,57435.0,18.1966,18.2516,18.1874,18.2516,57435.0
2020-11-12 14:50:00,19.91,19.96,19.86,19.89,113363.0,18.2516,18.2974,18.2057,18.2332,113363.0
2020-11-12 15:00:00,19.89,19.89,19.78,19.83,50658.0,18.2332,18.2332,18.1324,18.1782,50658.0
2020-11-12 15:10:00,19.84,19.93,19.84,19.89,41161.0,18.1874,18.2699,18.1874,18.2332,41161.0
2020-11-12 15:20:00,19.89,20.02,19.89,19.93,91692.0,18.2332,18.3524,18.2332,18.2699,91692.0
2020-11-12 15:30:00,19.93,19.94,19.89,19.92,55782.0,18.2699,18.2791,18.2332,18.2607,55782.0
2020-11-12 15:40:00,19.93,19.94,19.83,19.87,61578.0,18.2699,18.2791,18.1782,18.2149,61578.0
2020-11-12 15:50:00,19.88,20.01,19.88,19.99,186502.0,18.2241,18.3432,18.2241,18.3249,186502.0
2020-11-13 09:30:00,20.26,20.47,20.12,20.46,41531.0,18.5724,18.7649,18.4441,18.7557,41531.0
2020-11-13 09:40:00,20.4,20.47,20.3,20.36,81315.0,18.7007,18.7649,18.6091,18.6641,81315.0
2020-11-13 09:50:00,20.38,20.52,20.35,20.52,35611.0,18.6824,18.8107,18.6549,18.8107,35611.0
2020-11-13 10:00:00,20.52,20.64,20.52,20.58,21043.0,18.8107,18.9207,18.8107,18.8657,21043.0
2020-11-13 10:10:00,20.63,20.74,20.56,20.69,47617.0,18.9116,19.0124,18.8474,18.9666,47617.0
2020-11-13 10:20:00,20.68,20.77,20.66,20.71,51560.0,18.9574,19.0399,18.9391,18.9849,51560.0
2020-11-13 10:30:00,20.73,20.75,20.49,20.52,21715.0,19.0033,19.0216,18.7832,18.8107,21715.0
2020-11-13 10:40:00,20.49,20.57,20.45,20.48,104947.0,18.7832,18.8566,18.7466,18.7741,104947.0
2020-11-13 10:50:00,20.47,20.51,20.25,20.25,176475.0,18.7649,18.8016,18.5632,18.5632,176475.0
2020-11-13 11:00:00,20.27,20.28,20.15,20.15,28271.0,18.5816,18.5907,18.4716,18.4716,28271.0
2020-11-13 11:10:00,20.15,20.2,20.07,20.2,29547.0,18.4716,18.5174,18.3982,18.5174,29547.0
2020-11-13 11:20:00,20.23,20.25,20.16,20.24,18922.0,18.5449,18.5632,18.4807,18.5541,18922.0
2020-11-13 11:30:00,20.23,20.25,20.14,20.2,19944.0,18.5449,18.5632,18.4624,18.5174,19944.0
2020-11-13 11:40:00,20.22,20.35,20.18,20.3,18333.0,18.5357,18.6549,18.4991,18.6091,18333.0
2020-11-13 11:50:00,20.29,20.36,20.26,20.28,52612.0,18.5999,18.6641,18.5724,18.5907,52612.0
2020-11-13 12:00:00,20.27,20.33,20.27,20.31,13471.0,18.5816,18.6366,18.5816,18.6182,13471.0
2020-11-13 12:10:00,20.3,20.39,20.29,20.38,20871.0,18.6091,18.6916,18.5999,18.6824,20871.0
2020-11-13 12:20:00,20.38,20.41,20.37,20.41,19167.0,18.6824,18.7099,18.6732,18.7099,19167.0
2020-11-13 12:30:00,20.41,20.44,20.38,20.39,15604.0,18.7099,18.7374,18.6824,18.6916,15604.0
2020-11-13 12:40:00,20.38,20.38,20.29,20.32,37734.0,18.6824,18.6824,18.5999,18.6274,37734.0
2020-11-13 12:50:00,20.33,20.36,20.31,20.35,21385.0,18.6366,18.6641,18.6182,18.6549,21385.0
2020-11-13 13:00:00,20.36,20.46,20.33,20.46,24048.0,18.6641,18.7557,18.6366,18.7557,24048.0
2020-11-13 13:10:00,20.45,20.46,20.41,20.44,21702.0,18.7466,18.7557,18.7099,18.7374,21702.0
2020-11-13 13:20:00,20.43,20.44,20.36,20.38,22227.0,18.7282,18.7374,18.6641,18.6824,22227.0
2020-11-13 13:30:00,20.38,20.45,20.35,20.42,27183.0,18.6824,18.7466,18.6549,18.7191,27183.0
2020-11-13 13:40:00,20.42,20.47,20.4,20.41,29864.0,18.7191,18.7649,18.7007,18.7099,29864.0
2020-11-13 13:50:00,20.42,20.45,20.41,20.44,20038.0,18.7191,18.7466,18.7099,18.7374,20038.0
2020-11-13 14:00:00,20.43,20.45,20.4,20.42,22200.0,18.7282,18.7466,18.7007,18.7191,22200.0
2020-11-13 14:10:00,20.43,20.46,20.37,20.41,22785.0,18.7282,18.7557,18.6732,18.7099,22785.0
2020-11-13 14:20:00,20.42,20.52,20.42,20.5,24136.0,18.7191,18.8107,18.7191,18.7924,24136.0
2020-11-13 14:30:00,20.5,20.56,20.5,20.55,36016.0,18.7924,18.8474,18.7924,18.8382,36016.0
2020-11-13 14:40:00,20.54,20.54,20.43,20.43,21496.0,18.8291,18.8291,18.7282,18.7282,21496.0
2020-11-13 14:50:00,20.42,20.54,20.4,20.53,30560.0,18.7191,18.8291,18.7007,18.8199,30560.0
2020-11-13 15:00:00,20.54,20.6,20.51,20.55,23687.0,18.8291,18.8841,18.8016,18.8382,23687.0
2020-11-13 15:10:00,20.56,20.56,20.5,20.53,67883.0,18.8474,18.8474,18.7924,18.8199,67883.0
2020-11-13 15:20:00,20.53,20.54,20.43,20.45,37743.0,18.8199,18.8291,18.7282,18.7466,37743.0
2020-11-13 15:30:00,20.46,20.54,20.45,20.53,47799.0,18.7557,18.8291,18.7466,18.8199,47799.0
2020-11-13 15:40:00,20.53,20.58,20.51,20.53,70165.0,18.8199,18.8657,18.8016,18.8199,70165.0
2020-11-13 15:50:00,20.53,20.55,20.48,20.53,141282.0,18.8199,18.8382,18.7741,18.8199,141282.0
2020-11-16 09:30:00,22.0,22.0,21.54,21.63,140597.0,20.1675,20.1675,19.7458,19.8283,140597.0
2020-11-16 09:40:00,21.62,21.64,21.2,21.2,67073.0,19.8191,19.8375,19.4341,19.4341,67073.0
2020-11-16 09:50:00,21.21,21.55,21.19,21.5,37749.0,19.4433,19.7549,19.4249,19.7091,37749.0
2020-11-16 10:00:00,21.5,21.79,21.48,21.76,152750.0,19.7091,19.975,19.6908,19.9475,152750.0
2020-11-16 10:10:00,21.79,22.03,21.78,21.82,91872.0,19.975,20.195,19.9658,20.0025,91872.0
2020-11-16 10:20:00,21.82,21.96,21.78,21.86,27581.0,20.0025,20.1308,19.9658,20.0391,27581.0
2020-11-16 10:30:00,21.85,21.85,21.7,21.81,41883.0,20.03,20.03,19.8925,19.9933,41883.0
2020-11-16 10:40:00,21.86,21.89,21.8,21.84,31072.0,20.0391,20.0666,19.9841,20.0208,31072.0
2020-11-16 10:50:00,21.85,21.89,21.73,21.88,18601.0,20.03,20.0666,19.92,20.0575,18601.0
2020-11-16 11:00:00,21.87,21.9,21.68,21.7,21089.0,20.0483,20.0758,19.8741,19.8925,21089.0
2020-11-16 11:10:00,21.7,21.83,21.65,21.8,18982.0,19.8925,20.0116,19.8466,19.9841,18982.0
2020-11-16 11:20:00,21.82,21.97,21.72,21.97,47318.0,20.0025,20.14,19.9108,20.14,47318.0
2020-11-16 11:30:00,21.98,22.03,21.95,21.97,33833.0,20.1491,20.195,20.1216,20.14,33833.0
2020-11-16 11:40:00,21.97,22.1,21.96,22.07,25348.0,20.14,20.2591,20.1308,20.2316,25348.0
2020-11-16 11:50:00,22.08,22.11,21.94,21.98,38523.0,20.2408,20.2683,20.1125,20.1491,38523.0
2020-11-16 12:00:00,21.99,22.0,21.87,21.94,46975.0,20.1583,20.1675,20.0483,20.1125,46975.0
2020-11-16 12:10:00,21.92,21.93,21.69,21.76,71500.0,20.0941,20.1033,19.8833,19.9475,71500.0
2020-11-16 12:20:00,21.76,21.76,21.63,21.64,20021.0,19.9475,19.9475,19.8283,19.8375,20021.0
2020-11-16 12:30:00,21.64,21.69,21.63,21.69,32482.0,19.8375,19.8833,19.8283,19.8833,32482.0
2020-11-16 12:40:00,21.68,21.75,21.62,21.73,32022.0,19.8741,19.9383,19.8191,19.92,32022.0
2020-11-16 12:50:00,21.74,21.81,21.74,21.75,16335.0,19.9291,19.9933,19.9291,19.9383,16335.0
2020-11-16 13:00:00,21.75,21.76,21.68,21.68,17142.0,19.9383,19.9475,19.8741,19.8741,17142.0
2020-11-16 13:10:00,21.68,21.71,21.65,21.67,14820.0,19.8741,19.9016,19.8466,19.865,14820.0
2020-11-16 13:20:00,21.64,21.69,21.59,21.6,13645.0,19.8375,19.8833,19.7916,19.8008,13645.0
2020-11-16 13:30:00,21.6,21.62,21.5,21.51,20314.0,19.8008,19.8191,19.7091,19.7183,20314.0
2020-11-16 13:40:00,21.5,21.5,21.37,21.43,33142.0,19.7091,19.7091,19.5899,19.6449,33142.0
2020-11-16 13:50:00,21.42,21.6,21.42,21.56,19123.0,19.6358,19.8008,19.6358,19.7641,19123.0
2020-11-16 14:00:00,21.55,21.65,21.49,21.65,85096.0,19.7549,19.8466,19.6999,19.8466,85096.0
2020-11-16 14:10:00,21.66,21.7,21.63,21.65,16352.0,19.8558,19.8925,19.8283,19.8466,16352.0
2020-11-16 14:20:00,21.64,21.68,21.63,21.67,18738.0,19.8375,19.8741,19.8283,19.865,18738.0
2020-11-16 14:30:00,21.67,21.69,21.63,21.67,13248.0,19.865,19.8833,19.8283,19.865,13248.0
2020-11-16 14:40:00,21.68,21.73,21.64,21.7,24203.0,19.8741,19.92,19.8375,19.8925,24203.0
2020-11-16 14:50:00,21.7,21.83,21.7,21.8,33970.0,19.8925,20.0116,19.8925,19.9841,33970.0
2020-11-16 15:00:00,21.79,21.79,21.68,21.69,24789.0,19.975,19.975,19.8741,19.8833,24789.0
2020-11-16 15:10:00,21.7,21.7,21.56,21.58,87272.0,19.8925,19.8925,19.7641,19.7824,87272.0
2020-11-16 15:20:00,21.59,21.63,21.54,21.57,57412.0,19.7916,19.8283,19.7458,19.7733,57412.0
2020-11-16 15:30:00,21.57,21.67,21.57,21.62,85631.0,19.7733,19.865,19.7733,19.8191,85631.0
2020-11-16 15:40:00,21.62,21.62,21.57,21.58,105554.0,19.8191,19.8191,19.7733,19.7824,105554.0
2020-11-16 15:50:00,21.58,21.6,21.48,21.59,219258.0,19.7824,19.8008,19.6908,19.7916,219258.0
2020-11-17 09:30:00,21.03,21.34,21.01,21.21,59669.0,19.2783,19.5624,19.2599,19.4433,59669.0
2020-11-17 09:40:00,21.17,21.39,21.15,21.36,42774.0,19.4066,19.6083,19.3883,19.5808,42774.0
2020-11-17 09:50:00,21.36,21.37,21.12,21.12,30926.0,19.5808,19.5899,19.3608,19.3608,30926.0
2020-11-17 10:00:00,21.16,21.25,21.09,21.23,130657.0,19.3974,19.4799,19.3333,19.4616,130657.0
2020-11-17 10:10:00,21.24,21.38,21.22,21.33,29876.0,19.4708,19.5991,19.4524,19.5533,29876.0
2020-11-17 10:20:00,21.33,21.57,21.3,21.52,30982.0,19.5533,19.7733,19.5258,19.7274,30982.0
2020-11-17 10:30:00,21.52,21.66,21.48,21.66,24889.0,19.7274,19.8558,19.6908,19.8558,24889.0
2020-11-17 10:40:00,21.66,21.7,21.58,21.58,16853.0,19.8558,19.8925,19.7824,19.7824,16853.0
2020-11-17 10:50:00,21.59,21.75,21.59,21.7,34130.0,19.7916,19.9383,19.7916,19.8925,34130.0
2020-11-17 11:00:00,21.7,21.8,21.66,21.8,76662.0,19.8925,19.9841,19.8558,19.9841,76662.0
2020-11-17 11:10:00,21.8,21.88,21.78,21.87,27789.0,19.9841,20.0575,19.9658,20.0483,27789.0
2020-11-17 11:20:00,21.87,21.99,21.86,21.92,26874.0,20.0483,20.1583,20.0391,20.0941,26874.0
2020-11-17 11:30:00,21.94,22.04,21.93,22.01,31290.0,20.1125,20.2041,20.1033,20.1766,31290.0
2020-11-17 11:40:00,22.02,22.02,21.89,21.99,22177.0,20.1858,20.1858,20.0666,20.1583,22177.0
2020-11-17 11:50:00,21.99,22.0,21.78,21.79,83217.0,20.1583,20.1675,19.9658,19.975,83217.0
2020-11-17 12:00:00,21.78,21.92,21.74,21.88,21776.0,19.9658,20.0941,19.9291,20.0575,21776.0
2020-11-17 12:10:00,21.88,21.95,21.83,21.93,39997.0,20.0575,20.1216,20.0116,20.1033,39997.0
2020-11-17 12:20:00,21.92,22.14,21.91,22.12,31896.0,20.0941,20.2958,20.085,20.2775,31896.0
2020-11-17 12:30:00,22.12,22.14,22.07,22.09,76034.0,20.2775,20.2958,20.2316,20.25,76034.0
2020-11-17 12:40:00,22.1,22.17,22.1,22.12,49017.0,20.2591,20.3233,20.2591,20.2775,49017.0
2020-11-17 12:50:00,22.1,22.2,22.09,22.18,37547.0,20.2591,20.3508,20.25,20.3325,37547.0
2020-11-17 13:00:00,22.18,22.25,22.17,22.25,25506.0,20.3325,20.3966,20.3233,20.3966,25506.0
2020-11-17 13:10:00,22.24,22.39,22.24,22.39,40487.0,20.3875,20.525,20.3875,20.525,40487.0
2020-11-17 13:20:00,22.39,22.42,22.34,22.37,66091.0,20.525,20.5525,20.4791,20.5066,66091.0
2020-11-17 13:30:00,22.37,22.53,22.33,22.5,71896.0,20.5066,20.6533,20.47,20.6258,71896.0
2020-11-17 13:40:00,22.48,22.56,22.47,22.5,37806.0,20.6075,20.6808,20.5983,20.6258,37806.0
2020-11-17 13:50:00,22.5,22.5,22.35,22.44,35441.0,20.6258,20.6258,20.4883,20.5708,35441.0
2020-11-17 14:00:00,22.43,22.51,22.43,22.46,23453.0,20.5616,20.635,20.5616,20.5891,23453.0
2020-11-17 14:10:00,22.46,22.71,22.45,22.5,50624.0,20.5891,20.8183,20.58,20.6258,50624.0
2020-11-17 14:20:00,22.5,22.52,22.31,22.34,54651.0,20.6258,20.6441,20.4516,20.4791,54651.0
2020-11-17 14:30:00,22.34,22.35,22.24,22.27,34392.0,20.4791,20.4883,20.3875,20.415,34392.0
2020-11-17 14:40:00,22.26,22.37,22.25,22.34,53200.0,20.4058,20.5066,20.3966,20.4791,53200.0
2020-11-17 14:50:00,22.34,22.49,22.32,22.38,37380.0,20.4791,20.6166,20.4608,20.5158,37380.0
2020-11-17 15:00:00,22.38,22.4,22.33,22.36,57390.0,20.5158,20.5341,20.47,20.4975,57390.0
2020-11-17 15:10:00,22.38,22.43,22.28,22.4,58696.0,20.5158,20.5616,20.4241,20.5341,58696.0
2020-11-17 15:20:00,22.39,22.45,22.38,22.41,68838.0,20.525,20.58,20.5158,20.5433,68838.0
2020-11-17 15:30:00,22.42,22.48,22.39,22.47,91821.0,20.5525,20.6075,20.525,20.5983,91821.0
2020-11-17 15:40:00,22.47,22.59,22.45,22.59,74546.0,20.5983,20.7083,20.58,20.7083,74546.0
2020-11-17 15:50:00,22.58,22.71,22.54,22.65,162948.0,20.6992,20.8183,20.6625,20.7633,162948.0
2020-11-18 09:30:00,22.89,23.04,22.71,22.71,188785.0,20.9833,21.1208,20.8183,20.8183,188785.0
2020-11-18 09:40:00,22.75,22.94,22.69,22.8,72155.0,20.855,21.0292,20.8,20.9008,72155.0
2020-11-18 09:50:00,22.78,22.9,22.75,22.88,32518.0,20.8825,20.9925,20.855,20.9742,32518.0
2020-11-18 10:00:00,22.87,23.12,22.84,23.09,35874.0,20.965,21.1942,20.9375,21.1667,35874.0
2020-11-18 10:10:00,23.07,23.1,22.96,22.97,37279.0,21.1483,21.1758,21.0475,21.0567,37279.0
2020-11-18 10:20:00,22.97,23.19,22.97,23.14,34045.0,21.0567,21.2583,21.0567,21.2125,34045.0
2020-11-18 10:30:00,23.14,23.22,23.06,23.21,50091.0,21.2125,21.2858,21.1392,21.2767,50091.0
2020-11-18 10:40:00,23.21,23.4,23.12,23.37,82448.0,21.2767,21.4508,21.1942,21.4233,82448.0
2020-11-18 10:50:00,23.37,23.39,23.19,23.21,40512.0,21.4233,21.4417,21.2583,21.2767,40512.0
2020-11-18 11:00:00,23.22,23.32,23.19,23.27,72551.0,21.2858,21.3775,21.2583,21.3317,72551.0
2020-11-18 11:10:00,23.27,23.41,23.26,23.4,48178.0,21.3317,21.46,21.3225,21.4508,48178.0
2020-11-18 11:20:00,23.4,23.4,23.32,23.36,28743.0,21.4508,21.4508,21.3775,21.4142,28743.0
2020-11-18 11:30:00,23.36,23.39,23.29,23.37,56930.0,21.4142,21.4417,21.35,21.4233,56930.0
2020-11-18 11:40:00,23.37,23.59,23.33,23.49,68661.0,21.4233,21.625,21.3867,21.5334,68661.0
2020-11-18 11:50:00,23.47,23.58,23.46,23.56,43674.0,21.515,21.6159,21.5058,21.5975,43674.0
2020-11-18 12:00:00,23.56,23.6,23.45,23.46,42068.0,21.5975,21.6342,21.4967,21.5058,42068.0
2020-11-18 12:10:00,23.46,23.47,23.39,23.42,28765.0,21.5058,21.515,21.4417,21.4692,28765.0
2020-11-18 12:20:00,23.43,23.5,23.4,23.42,21682.0,21.4783,21.5425,21.4508,21.4692,21682.0
2020-11-18 12:30:00,23.42,23.43,23.36,23.38,85686.0,21.4692,21.4783,21.4142,21.4325,85686.0
2020-11-18 12:40:00,23.4,23.42,23.33,23.37,28977.0,21.4508,21.4692,21.3867,21.4233,28977.0
2020-11-18 12:50:00,23.38,23.52,23.38,23.47,37783.0,21.4325,21.5609,21.4325,21.515,37783.0
2020-11-18 13:00:00,23.48,23.52,23.46,23.52,23810.0,21.5242,21.5609,21.5058,21.5609,23810.0
2020-11-18 13:10:00,23.52,23.61,23.5,23.58,48459.0,21.5609,21.6434,21.5425,21.6159,48459.0
2020-11-18 13:20:00,23.59,23.64,23.51,23.55,87962.0,21.625,21.6709,21.5517,21.5884,87962.0
2020-11-18 13:30:00,23.55,23.75,23.52,23.74,41361.0,21.5884,21.7717,21.5609,21.7625,41361.0
2020-11-18 13:40:00,23.75,23.75,23.52,23.53,59849.0,21.7717,21.7717,21.5609,21.57,59849.0
2020-11-18 13:50:00,23.57,23.57,23.26,23.3,92651.0,21.6067,21.6067,21.3225,21.3592,92651.0
2020-11-18 14:00:00,23.32,23.44,23.29,23.4,23564.0,21.3775,21.4875,21.35,21.4508,23564.0
2020-11-18 14:10:00,23.39,23.39,23.14,23.14,23464.0,21.4417,21.4417,21.2125,21.2125,23464.0
2020-11-18 14:20:00,23.16,23.16,22.98,23.1,74425.0,21.2308,21.2308,21.0658,21.1758,74425.0
2020-11-18 14:30:00,23.11,23.24,23.1,23.2,55523.0,21.185,21.3042,21.1758,21.2675,55523.0
2020-11-18 14:40:00,23.2,23.34,23.2,23.33,284788.0,21.2675,21.3958,21.2675,21.3867,284788.0
2020-11-18 14:50:00,23.33,23.59,23.29,23.3,116866.0,21.3867,21.625,21.35,21.3592,116866.0
2020-11-18 15:00:00,23.3,23.34,23.19,23.26,131661.0,21.3592,21.3958,21.2583,21.3225,131661.0
2020-11-18 15:10:00,23.27,23.38,23.27,23.33,61431.0,21.3317,21.4325,21.3317,21.3867,61431.0
2020-11-18 15:20:00,23.33,23.33,23.17,23.18,90331.0,21.3867,21.3867,21.24,21.2492,90331.0
2020-11-18 15:30:00,23.18,23.19,22.92,22.92,219502.0,21.2492,21.2583,21.0108,21.0108,219502.0
2020-11-18 15:40:00,22.93,22.97,22.73,22.75,212415.0,21.02,21.0567,20.8367,20.855,212415.0
2020-11-18 15:50:00,22.75,22.87,22.66,22.68,345189.0,20.855,20.965,20.7725,20.7908,345189.0
2020-11-19 09:30:00,22.3,22.9,22.15,22.84,144191.0,20.4425,20.9925,20.305,20.9375,144191.0
2020-11-19 09:40:00,22.79,22.94,22.62,22.86,65439.0,20.8917,21.0292,20.7358,20.9558,65439.0
2020-11-19 09:50:00,22.83,22.92,22.67,22.82,74101.0,20.9283,21.0108,20.7817,20.9192,74101.0
2020-11-19 10:00:00,22.83,22.85,22.43,22.64,116199.0,20.9283,20.9467,20.5616,20.7542,116199.0
2020-11-19 10:10:00,22.64,22.73,22.55,22.55,31206.0,20.7542,20.8367,20.6716,20.6716,31206.0
2020-11-19 10:20:00,22.55,22.61,22.32,22.35,104189.0,20.6716,20.7267,20.4608,20.4883,104189.0
2020-11-19 10:30:00,22.32,22.33,22.07,22.16,61495.0,20.4608,20.47,20.2316,20.3141,61495.0
2020-11-19 10:40:00,22.16,22.37,22.12,22.34,45806.0,20.3141,20.5066,20.2775,20.4791,45806.0
2020-11-19 10:50:00,22.32,22.33,22.03,22.04,58122.0,20.4608,20.47,20.195,20.2041,58122.0
2020-11-19 11:00:00,22.04,22.3,21.95,22.27,255846.0,20.2041,20.4425,20.1216,20.415,255846.0
2020-11-19 11:10:00,22.23,22.31,22.17,22.3,52034.0,20.3783,20.4516,20.3233,20.4425,52034.0
2020-11-19 11:20:00,22.27,22.36,22.15,22.28,38503.0,20.415,20.4975,20.305,20.4241,38503.0
2020-11-19 11:30:00,22.28,22.43,22.27,22.43,41772.0,20.4241,20.5616,20.415,20.5616,41772.0
2020-11-19 11:40:00,22.39,22.42,22.28,22.28,15865.0,20.525,20.5525,20.4241,20.4241,15865.0
2020-11-19 11:50:00,22.3,22.32,22.15,22.23,14365.0,20.4425,20.4608,20.305,20.3783,14365.0
2020-11-19 12:00:00,22.23,22.37,22.23,22.36,17469.0,20.3783,20.5066,20.3783,20.4975,17469.0
2020-11-19 12:10:00,22.36,22.39,22.22,22.22,14436.0,20.4975,20.525,20.3691,20.3691,14436.0
2020-11-19 12:20:00,22.21,22.32,22.2,22.32,15441.0,20.36,20.4608,20.3508,20.4608,15441.0
2020-11-19 12:30:00,22.3,22.38,22.28,22.37,12322.0,20.4425,20.5158,20.4241,20.5066,12322.0
2020-11-19 12:40:00,22.36,22.41,22.27,22.35,20792.0,20.4975,20.5433,20.415,20.4883,20792.0
2020-11-19 12:50:00,22.34,22.48,22.31,22.46,51582.0,20.4791,20.6075,20.4516,20.5891,51582.0
2020-11-19 13:00:00,22.48,22.54,22.44,22.44,22461.0,20.6075,20.6625,20.5708,20.5708,22461.0
2020-11-19 13:10:00,22.45,22.56,22.45,22.54,22424.0,20.58,20.6808,20.58,20.6625,22424.0
2020-11-19 13:20:00,22.54,22.63,22.5,22.54,41116.0,20.6625,20.745,20.6258,20.6625,41116.0
2020-11-19 13:30:00,22.55,22.61,22.5,22.55,36060.0,20.6716,20.7267,20.6258,20.6716,36060.0
2020-11-19 13:40:00,22.55,22.75,22.55,22.75,28385.0,20.6716,20.855,20.6716,20.855,28385.0
2020-11-19 13:50:00,22.73,22.74,22.63,22.66,30205.0,20.8367,20.8458,20.745,20.7725,30205.0
2020-11-19 14:00:00,22.66,22.74,22.66,22.71,35523.0,20.7725,20.8458,20.7725,20.8183,35523.0
2020-11-19 14:10:00,22.71,22.74,22.68,22.7,17218.0,20.8183,20.8458,20.7908,20.8092,17218.0
2020-11-19 14:20:00,22.7,22.75,22.68,22.68,23054.0,20.8092,20.855,20.7908,20.7908,23054.0
2020-11-19 14:30:00,22.68,22.84,22.68,22.84,46317.0,20.7908,20.9375,20.7908,20.9375,46317.0
2020-11-19 14:40:00,22.85,23.05,22.85,23.01,36600.0,20.9467,21.13,20.9467,21.0933,36600.0
2020-11-19 14:50:00,23.01,23.01,22.93,23.0,39780.0,21.0933,21.0933,21.02,21.0842,39780.0
2020-11-19 15:00:00,22.99,23.06,22.95,22.99,46452.0,21.075,21.1392,21.0383,21.075,46452.0
2020-11-19 15:10:00,22.98,23.11,22.97,23.01,34003.0,21.0658,21.185,21.0567,21.0933,34003.0
2020-11-19 15:20:00,23.01,23.1,22.98,23.1,85783.0,21.0933,21.1758,21.0658,21.1758,85783.0
2020-11-19 15:30:00,23.11,23.14,23.09,23.12,56249.0,21.185,21.2125,21.1667,21.1942,56249.0
2020-11-19 15:40:00,23.12,23.21,23.11,23.2,79274.0,21.1942,21.2767,21.185,21.2675,79274.0
2020-11-19 15:50:00,23.2,23.32,23.17,23.24,202400.0,21.2675,21.3775,21.24,21.3042,202400.0
2020-11-20 09:30:00,23.24,23.47,23.1,23.46,65441.0,21.3042,21.515,21.1758,21.5058,65441.0
2020-11-20 09:40:00,23.4,23.69,23.33,23.62,39011.0,21.4508,21.7167,21.3867,21.6525,39011.0
2020-11-20 09:50:00,23.6,23.6,23.21,23.3,22113.0,21.6342,21.6342,21.2767,21.3592,22113.0
2020-11-20 10:00:00,23.33,23.52,23.3,23.43,33786.0,21.3867,21.5609,21.3592,21.4783,33786.0
2020-11-20 10:10:00,23.46,23.52,23.28,23.33,17067.0,21.5058,21.5609,21.3408,21.3867,17067.0
2020-11-20 10:20:00,23.3,23.52,23.28,23.47,46430.0,21.3592,21.5609,21.3408,21.515,46430.0
2020-11-20 10:30:00,23.48,23.52,23.32,23.44,89319.0,21.5242,21.5609,21.3775,21.4875,89319.0
2020-11-20 10:40:00,23.43,23.51,23.3,23.32,26340.0,21.4783,21.5517,21.3592,21.3775,26340.0
2020-11-20 10:50:00,23.33,23.4,23.26,23.32,35203.0,21.3867,21.4508,21.3225,21.3775,35203.0
2020-11-20 11:00:00,23.31,23.34,23.2,23.2,111379.0,21.3683,21.3958,21.2675,21.2675,111379.0
2020-11-20 11:10:00,23.18,23.2,23.03,23.08,39397.0,21.2492,21.2675,21.1117,21.1575,39397.0
2020-11-20 11:20:00,23.08,23.09,23.01,23.03,22623.0,21.1575,21.1667,21.0933,21.1117,22623.0
2020-11-20 11:30:00,23.02,23.09,22.92,23.09,20562.0,21.1025,21.1667,21.0108,21.1667,20562.0
2020-11-20 11:40:00,23.07,23.13,23.0,23.04,77862.0,21.1483,21.2033,21.0842,21.1208,77862.0
2020-11-20 11:50:00,23.04,23.13,23.04,23.04,37495.0,21.1208,21.2033,21.1208,21.1208,37495.0
2020-11-20 12:00:00,23.05,23.08,22.98,23.06,27330.0,21.13,21.1575,21.0658,21.1392,27330.0
2020-11-20 12:10:00,23.06,23.07,22.95,23.02,53307.0,21.1392,21.1483,21.0383,21.1025,53307.0
2020-11-20 12:20:00,23.01,23.02,22.92,22.93,27623.0,21.0933,21.1025,21.0108,21.02,27623.0
2020-11-20 12:30:00,22.95,22.97,22.91,22.93,17649.0,21.0383,21.0567,21.0017,21.02,17649.0
2020-11-20 12:40:00,22.92,22.98,22.83,22.83,18293.0,21.0108,21.0658,20.9283,20.9283,18293.0
2020-11-20 12:50:00,22.82,22.87,22.81,22.85,42687.0,20.9192,20.965,20.91,20.9467,42687.0
2020-11-20 13:00:00,22.86,22.99,22.86,22.98,34065.0,20.9558,21.075,20.9558,21.0658,34065.0
2020-11-20 13:10:00,22.98,23.01,22.95,22.98,20245.0,21.0658,21.0933,21.0383,21.0658,20245.0
2020-11-20 13:20:00,22.97,23.04,22.96,23.02,22565.0,21.0567,21.1208,21.0475,21.1025,22565.0
2020-11-20 13:30:00,23.03,23.08,23.02,23.07,26550.0,21.1117,21.1575,21.1025,21.1483,26550.0
2020-11-20 13:40:00,23.06,23.13,23.03,23.13,31034.0,21.1392,21.2033,21.1117,21.2033,31034.0
2020-11-20 13:50:00,23.14,23.2,23.14,23.16,23329.0,21.2125,21.2675,21.2125,21.2308,23329.0
2020-11-20 14:00:00,23.16,23.19,23.12,23.18,17132.0,21.2308,21.2583,21.1942,21.2492,17132.0
2020-11-20 14:10:00,23.17,23.23,23.13,23.19,22786.0,21.24,21.295,21.2033,21.2583,22786.0
2020-11-20 14:20:00,23.2,23.3,23.18,23.3,22653.0,21.2675,21.3592,21.2492,21.3592,22653.0
2020-11-20 14:30:00,23.3,23.33,23.25,23.25,35142.0,21.3592,21.3867,21.3133,21.3133,35142.0
2020-11-20 14:40:00,23.25,23.27,23.2,23.22,45828.0,21.3133,21.3317,21.2675,21.2858,45828.0
2020-11-20 14:50:00,23.23,23.23,23.17,23.19,35627.0,21.295,21.295,21.24,21.2583,35627.0
2020-11-20 15:00:00,23.2,23.2,23.0,23.0,27210.0,21.2675,21.2675,21.0842,21.0842,27210.0
2020-11-20 15:10:00,23.0,23.09,22.98,23.0,35994.0,21.0842,21.1667,21.0658,21.0842,35994.0
2020-11-20 15:20:00,23.0,23.03,22.96,22.97,38584.0,21.0842,21.1117,21.0475,21.0567,38584.0
2020-11-20 15:30:00,22.98,23.08,22.97,23.08,60737.0,21.0658,21.1575,21.0567,21.1575,60737.0
2020-11-20 15:40:00,23.08,23.13,23.07,23.1,94125.0,21.1575,21.2033,21.1483,21.1758,94125.0
2020-11-20 15:50:00,23.09,23.13,23.04,23.08,211757.0,21.1667,21.2033,21.1208,21.1575,211757.0
2020-11-23 09:30:00,23.66,24.14,23.39,24.07,65511.0,21.6892,22.1292,21.4417,22.065,65511.0
2020-11-23 09:40:00,24.07,24.17,23.96,24.07,36906.0,22.065,22.1567,21.9642,22.065,36906.0
2020-11-23 09:50:00,24.08,24.21,24.07,24.09,93597.0,22.0742,22.1934,22.065,22.0834,93597.0
2020-11-23 10:00:00,24.09,24.18,24.0,24.05,54124.0,22.0834,22.1659,22.0009,22.0467,54124.0
2020-11-23 10:10:00,24.05,24.28,23.96,24.25,42521.0,22.0467,22.2575,21.9642,22.23,42521.0
2020-11-23 10:20:00,24.26,24.36,24.04,24.1,24685.0,22.2392,22.3309,22.0375,22.0925,24685.0
2020-11-23 10:30:00,24.1,24.21,24.04,24.13,93548.0,22.0925,22.1934,22.0375,22.12,93548.0
2020-11-23 10:40:00,24.14,24.23,24.06,24.2,44993.0,22.1292,22.2117,22.0559,22.1842,44993.0
2020-11-23 10:50:00,24.19,24.26,24.08,24.11,30421.0,22.175,22.2392,22.0742,22.1017,30421.0
2020-11-23 11:00:00,24.11,24.24,24.04,24.23,33181.0,22.1017,22.2209,22.0375,22.2117,33181.0
2020-11-23 11:10:00,24.27,24.34,24.19,24.33,24065.0,22.2484,22.3125,22.175,22.3034,24065.0
2020-11-23 11:20:00,24.34,24.47,24.34,24.4,21469.0,22.3125,22.4317,22.3125,22.3675,21469.0
2020-11-23 11:30:00,24.41,24.42,24.31,24.35,20838.0,22.3767,22.3859,22.285,22.3217,20838.0
2020-11-23 11:40:00,24.35,24.36,24.24,24.3,27493.0,22.3217,22.3309,22.2209,22.2759,27493.0
2020-11-23 11:50:00,24.3,24.31,24.21,24.21,32747.0,22.2759,22.285,22.1934,22.1934,32747.0
2020-11-23 12:00:00,24.21,24.21,24.12,24.15,17330.0,22.1934,22.1934,22.1109,22.1384,17330.0
2020-11-23 12:10:00,24.15,24.28,24.14,24.28,30155.0,22.1384,22.2575,22.1292,22.2575,30155.0
2020-11-23 12:20:00,24.3,24.39,24.22,24.3,34127.0,22.2759,22.3584,22.2025,22.2759,34127.0
2020-11-23 12:30:00,24.3,24.34,24.23,24.28,18686.0,22.2759,22.3125,22.2117,22.2575,18686.0
2020-11-23 12:40:00,24.29,24.29,24.21,24.25,19748.0,22.2667,22.2667,22.1934,22.23,19748.0
2020-11-23 12:50:00,24.26,24.27,24.2,24.23,12229.0,22.2392,22.2484,22.1842,22.2117,12229.0
2020-11-23 13:00:00,24.23,24.27,24.18,24.21,26071.0,22.2117,22.2484,22.1659,22.1934,26071.0
2020-11-23 13:10:00,24.2,24.25,24.17,24.23,28302.0,22.1842,22.23,22.1567,22.2117,28302.0
2020-11-23 13:20:00,24.23,24.34,24.17,24.29,72799.0,22.2117,22.3125,22.1567,22.2667,72799.0
2020-11-23 13:30:00,24.29,24.39,24.29,24.34,20278.0,22.2667,22.3584,22.2667,22.3125,20278.0
2020-11-23 13:40:00,24.33,24.38,24.3,24.37,22731.0,22.3034,22.3492,22.2759,22.34,22731.0
2020-11-23 13:50:00,24.36,24.49,24.36,24.48,17662.0,22.3309,22.4501,22.3309,22.4409,17662.0
2020-11-23 14:00:00,24.47,24.56,24.47,24.48,80715.0,22.4317,22.5142,22.4317,22.4409,80715.0
2020-11-23 14:10:00,24.46,24.48,24.41,24.45,24700.0,22.4226,22.4409,22.3767,22.4134,24700.0
2020-11-23 14:20:00,24.45,24.6,24.43,24.58,59739.0,22.4134,22.5509,22.3951,22.5326,59739.0
2020-11-23 14:30:00,24.59,24.69,24.58,24.67,39541.0,22.5417,22.6334,22.5326,22.6151,39541.0
2020-11-23 14:40:00,24.67,24.71,24.61,24.63,22595.0,22.6151,22.6517,22.5601,22.5784,22595.0
2020-11-23 14:50:00,24.63,24.74,24.62,24.74,30880.0,22.5784,22.6792,22.5692,22.6792,30880.0
2020-11-23 15:00:00,24.73,24.75,24.68,24.74,83006.0,22.6701,22.6884,22.6242,22.6792,83006.0
2020-11-23 15:10:00,24.74,24.75,24.65,24.66,33097.0,22.6792,22.6884,22.5967,22.6059,33097.0
2020-11-23 15:20:00,24.65,24.66,24.57,24.6,74522.0,22.5967,22.6059,22.5234,22.5509,74522.0
2020-11-23 15:30:00,24.61,24.72,24.55,24.58,56537.0,22.5601,22.6609,22.5051,22.5326,56537.0
2020-11-23 15:40:00,24.6,24.72,24.59,24.68,68413.0,22.5509,22.6609,22.5417,22.6242,68413.0
2020-11-23 15:50:00,24.68,24.78,24.67,24.76,416003.0,22.6242,22.7159,22.6151,22.6976,416003.0
2020-11-24 09:30:00,25.62,25.77,25.35,25.69,89926.0,23.4859,23.6234,23.2384,23.5501,89926.0
2020-11-24 09:40:00,25.69,25.75,25.53,25.62,84585.0,23.5501,23.6051,23.4034,23.4859,84585.0
2020-11-24 09:50:00,25.64,26.07,25.52,26.04,92930.0,23.5043,23.8984,23.3943,23.8709,92930.0
2020-11-24 10:00:00,26.05,26.13,25.97,26.01,54861.0,23.8801,23.9534,23.8068,23.8434,54861.0
2020-11-24 10:10:00,26.02,26.24,25.97,26.18,64488.0,23.8526,24.0543,23.8068,23.9993,64488.0
2020-11-24 10:20:00,26.18,26.3,25.93,26.01,76273.0,23.9993,24.1093,23.7701,23.8434,76273.0
2020-11-24 10:30:00,26.02,26.3,25.94,25.95,56583.0,23.8526,24.1093,23.7793,23.7884,56583.0
2020-11-24 10:40:00,25.94,26.26,25.93,26.24,125025.0,23.7793,24.0726,23.7701,24.0543,125025.0
2020-11-24 10:50:00,26.24,26.28,25.89,25.95,48253.0,24.0543,24.091,23.7334,23.7884,48253.0
2020-11-24 11:00:00,25.95,26.01,25.8,25.91,59535.0,23.7884,23.8434,23.6509,23.7518,59535.0
2020-11-24 11:10:00,25.89,25.9,25.75,25.77,45113.0,23.7334,23.7426,23.6051,23.6234,45113.0
2020-11-24 11:20:00,25.76,25.8,25.44,25.51,74843.0,23.6143,23.6509,23.3209,23.3851,74843.0
2020-11-24 11:30:00,25.5,25.6,25.45,25.58,65997.0,23.3759,23.4676,23.3301,23.4493,65997.0
2020-11-24 11:40:00,25.58,25.72,25.56,25.72,65006.0,23.4493,23.5776,23.4309,23.5776,65006.0
2020-11-24 11:50:00,25.73,25.83,25.7,25.78,63619.0,23.5868,23.6784,23.5593,23.6326,63619.0
2020-11-24 12:00:00,25.77,25.89,25.76,25.81,39939.0,23.6234,23.7334,23.6143,23.6601,39939.0
2020-11-24 12:10:00,25.82,25.92,25.7,25.89,52195.0,23.6693,23.7609,23.5593,23.7334,52195.0
2020-11-24 12:20:00,25.91,25.91,25.76,25.8,84209.0,23.7518,23.7518,23.6143,23.6509,84209.0
2020-11-24 12:30:00,25.8,25.84,25.71,25.71,36892.0,23.6509,23.6876,23.5684,23.5684,36892.0
2020-11-24 12:40:00,25.71,25.75,25.59,25.63,98793.0,23.5684,23.6051,23.4584,23.4951,98793.0
2020-11-24 12:50:00,25.63,25.72,25.58,25.62,48451.0,23.4951,23.5776,23.4493,23.4859,48451.0
2020-11-24 13:00:00,25.62,25.71,25.53,25.55,34217.0,23.4859,23.5684,23.4034,23.4218,34217.0
2020-11-24 13:10:00,25.55,25.61,25.55,25.6,38864.0,23.4218,23.4768,23.4218,23.4676,38864.0
2020-11-24 13:20:00,25.59,25.6,25.51,25.51,36849.0,23.4584,23.4676,23.3851,23.3851,36849.0
2020-11-24 13:30:00,25.51,25.51,25.38,25.4,48701.0,23.3851,23.3851,23.2659,23.2843,48701.0
2020-11-24 13:40:00,25.4,25.49,25.32,25.35,32630.0,23.2843,23.3668,23.2109,23.2384,32630.0
2020-11-24 13:50:00,25.38,25.38,25.25,25.25,45060.0,23.2659,23.2659,23.1467,23.1467,45060.0
2020-11-24 14:00:00,25.26,25.26,25.04,25.04,40719.0,23.1559,23.1559,22.9542,22.9542,40719.0
2020-11-24 14:10:00,25.04,25.22,24.99,25.19,88497.0,22.9542,23.1192,22.9084,23.0917,88497.0
2020-11-24 14:20:00,25.18,25.21,25.06,25.08,51207.0,23.0826,23.1101,22.9726,22.9909,51207.0
2020-11-24 14:30:00,25.07,25.08,24.97,25.03,56138.0,22.9817,22.9909,22.8901,22.9451,56138.0
2020-11-24 14:40:00,25.03,25.16,25.0,25.05,58002.0,22.9451,23.0642,22.9176,22.9634,58002.0
2020-11-24 14:50:00,25.08,25.28,25.08,25.27,34945.0,22.9909,23.1742,22.9909,23.1651,34945.0
2020-11-24 15:00:00,25.28,25.31,25.21,25.21,49524.0,23.1742,23.2017,23.1101,23.1101,49524.0
2020-11-24 15:10:00,25.21,25.27,25.16,25.19,43071.0,23.1101,23.1651,23.0642,23.0917,43071.0
2020-11-24 15:20:00,25.2,25.25,25.17,25.21,42759.0,23.1009,23.1467,23.0734,23.1101,42759.0
2020-11-24 15:30:00,25.2,25.24,25.12,25.14,105085.0,23.1009,23.1376,23.0276,23.0459,105085.0
2020-11-24 15:40:00,25.13,25.21,25.13,25.17,74400.0,23.0367,23.1101,23.0367,23.0734,74400.0
2020-11-24 15:50:00,25.16,25.24,25.14,25.2,185507.0,23.0642,23.1376,23.0459,23.1009,185507.0
2020-11-25 09:30:00,24.81,25.0,24.69,24.71,39262.0,22.7434,22.9176,22.6334,22.6517,39262.0
2020-11-25 09:40:00,24.73,25.25,24.63,25.21,55187.0,22.6701,23.1467,22.5784,23.1101,55187.0
2020-11-25 09:50:00,25.2,25.26,24.9,24.9,66076.0,23.1009,23.1559,22.8259,22.8259,66076.0
2020-11-25 10:00:00,24.9,24.9,24.54,24.61,77583.0,22.8259,22.8259,22.4959,22.5601,77583.0
2020-11-25 10:10:00,24.59,24.87,24.59,24.71,71284.0,22.5417,22.7984,22.5417,22.6517,71284.0
2020-11-25 10:20:00,24.73,25.01,24.71,24.99,69048.0,22.6701,22.9267,22.6517,22.9084,69048.0
2020-11-25 10:30:00,25.01,25.06,24.8,24.82,52248.0,22.9267,22.9726,22.7342,22.7526,52248.0
2020-11-25 10:40:00,24.8,24.94,24.72,24.94,47987.0,22.7342,22.8626,22.6609,22.8626,47987.0
2020-11-25 10:50:00,24.94,25.1,24.9,24.96,48321.0,22.8626,23.0092,22.8259,22.8809,48321.0
2020-11-25 11:00:00,24.95,25.11,24.91,25.09,31340.0,22.8717,23.0184,22.8351,23.0001,31340.0
2020-11-25 11:10:00,25.12,25.22,24.99,25.05,44546.0,23.0276,23.1192,22.9084,22.9634,44546.0
2020-11-25 11:20:00,25.06,25.1,24.93,25.03,41489.0,22.9726,23.0092,22.8534,22.9451,41489.0
2020-11-25 11:30:00,25.03,25.27,25.03,25.24,20918.0,22.9451,23.1651,22.9451,23.1376,20918.0
2020-11-25 11:40:00,25.24,25.27,25.08,25.23,29644.0,23.1376,23.1651,22.9909,23.1284,29644.0
2020-11-25 11:50:00,25.2,25.27,25.11,25.15,43780.0,23.1009,23.1651,23.0184,23.0551,43780.0
2020-11-25 12:00:00,25.15,25.23,24.98,25.23,34042.0,23.0551,23.1284,22.8992,23.1284,34042.0
2020-11-25 12:10:00,25.21,25.24,25.15,25.17,29437.0,23.1101,23.1376,23.0551,23.0734,29437.0
2020-11-25 12:20:00,25.15,25.22,25.08,25.14,33142.0,23.0551,23.1192,22.9909,23.0459,33142.0
2020-11-25 12:30:00,25.14,25.23,25.13,25.21,15982.0,23.0459,23.1284,23.0367,23.1101,15982.0
2020-11-25 12:40:00,25.22,25.4,25.22,25.4,26719.0,23.1192,23.2843,23.1192,23.2843,26719.0
2020-11-25 12:50:00,25.37,25.38,25.31,25.36,13261.0,23.2568,23.2659,23.2017,23.2476,13261.0
2020-11-25 13:00:00,25.38,25.48,25.38,25.47,19279.0,23.2659,23.3576,23.2659,23.3484,19279.0
2020-11-25 13:10:00,25.48,25.52,25.43,25.44,11068.0,23.3576,23.3943,23.3118,23.3209,11068.0
2020-11-25 13:20:00,25.45,25.55,25.42,25.45,20157.0,23.3301,23.4218,23.3026,23.3301,20157.0
2020-11-25 13:30:00,25.46,25.49,25.39,25.45,12431.0,23.3393,23.3668,23.2751,23.3301,12431.0
2020-11-25 13:40:00,25.47,25.49,25.28,25.29,24542.0,23.3484,23.3668,23.1742,23.1834,24542.0
2020-11-25 13:50:00,25.29,25.29,25.22,25.28,28417.0,23.1834,23.1834,23.1192,23.1742,28417.0
2020-11-25 14:00:00,25.27,25.3,25.13,25.16,17807.0,23.1651,23.1926,23.0367,23.0642,17807.0
2020-11-25 14:10:00,25.18,25.19,25.02,25.1,24289.0,23.0826,23.0917,22.9359,23.0092,24289.0
2020-11-25 14:20:00,25.1,25.19,25.06,25.16,16941.0,23.0092,23.0917,22.9726,23.0642,16941.0
2020-11-25 14:30:00,25.17,25.18,24.98,24.98,23249.0,23.0734,23.0826,22.8992,22.8992,23249.0
2020-11-25 14:40:00,24.99,25.03,24.91,25.0,31343.0,22.9084,22.9451,22.8351,22.9176,31343.0
2020-11-25 14:50:00,25.0,25.0,24.92,24.94,21416.0,22.9176,22.9176,22.8442,22.8626,21416.0
2020-11-25 15:00:00,24.94,25.04,24.94,25.02,22345.0,22.8626,22.9542,22.8626,22.9359,22345.0
2020-11-25 15:10:00,25.03,25.08,24.99,25.08,20316.0,22.9451,22.9909,22.9084,22.9909,20316.0
2020-11-25 15:20:00,25.09,25.09,25.01,25.02,30167.0,23.0001,23.0001,22.9267,22.9359,30167.0
2020-11-25 15:30:00,25.01,25.02,24.93,24.96,30631.0,22.9267,22.9359,22.8534,22.8809,30631.0
2020-11-25 15:40:00,24.96,24.98,24.9,24.93,48213.0,22.8809,22.8992,22.8259,22.8534,48213.0
2020-11-25 15:50:00,24.92,24.98,24.84,24.98,245425.0,22.8442,22.8992,22.7709,22.8992,245425.0
2020-11-27 09:30:00,24.7,25.28,24.6,25.22,37949.0,22.6426,23.1742,22.5509,23.1192,37949.0
2020-11-27 09:40:00,25.17,25.21,24.93,24.93,21220.0,23.0734,23.1101,22.8534,22.8534,21220.0
2020-11-27 09:50:00,25.06,25.11,24.92,24.94,18770.0,22.9726,23.0184,22.8442,22.8626,18770.0
2020-11-27 10:00:00,24.94,25.01,24.9,24.91,21077.0,22.8626,22.9267,22.8259,22.8351,21077.0
2020-11-27 10:10:00,24.87,24.9,24.74,24.78,27101.0,22.7984,22.8259,22.6792,22.7159,27101.0
2020-11-27 10:20:00,24.78,24.78,24.68,24.7,42826.0,22.7159,22.7159,22.6242,22.6426,42826.0
2020-11-27 10:30:00,24.68,24.68,24.42,24.52,43482.0,22.6242,22.6242,22.3859,22.4776,43482.0
2020-11-27 10:40:00,24.54,24.71,24.52,24.69,26564.0,22.4959,22.6517,22.4776,22.6334,26564.0
2020-11-27 10:50:00,24.71,24.84,24.7,24.84,24026.0,22.6517,22.7709,22.6426,22.7709,24026.0
2020-11-27 11:00:00,24.84,24.89,24.72,24.73,18731.0,22.7709,22.8167,22.6609,22.6701,18731.0
2020-11-27 11:10:00,24.71,24.79,24.7,24.77,14526.0,22.6517,22.7251,22.6426,22.7067,14526.0
2020-11-27 11:20:00,24.77,24.83,24.64,24.64,14757.0,22.7067,22.7617,22.5876,22.5876,14757.0
2020-11-27 11:30:00,24.64,24.74,24.6,24.74,18840.0,22.5876,22.6792,22.5509,22.6792,18840.0
2020-11-27 11:40:00,24.73,24.78,24.69,24.69,12834.0,22.6701,22.7159,22.6334,22.6334,12834.0
2020-11-27 11:50:00,24.7,24.76,24.64,24.74,12568.0,22.6426,22.6976,22.5876,22.6792,12568.0
2020-11-27 12:00:00,24.72,24.75,24.65,24.67,14979.0,22.6609,22.6884,22.5967,22.6151,14979.0
2020-11-27 12:10:00,24.66,24.68,24.52,24.53,24891.0,22.6059,22.6242,22.4776,22.4867,24891.0
2020-11-27 12:20:00,24.52,24.53,24.47,24.49,32946.0,22.4776,22.4867,22.4317,22.4501,32946.0
2020-11-27 12:30:00,24.49,24.57,24.45,24.56,40055.0,22.4501,22.5234,22.4134,22.5142,40055.0
2020-11-27 12:40:00,24.56,24.6,24.53,24.59,32599.0,22.5142,22.5509,22.4867,22.5417,32599.0
2020-11-27 12:50:00,24.59,24.61,24.5,24.52,70577.0,22.5417,22.5601,22.4592,22.4776,70577.0
2020-11-30 09:30:00,24.62,24.68,24.42,24.5,77705.0,22.5692,22.6242,22.3859,22.4592,77705.0
2020-11-30 09:40:00,24.5,24.54,24.42,24.5,54208.0,22.4592,22.4959,22.3859,22.4592,54208.0
2020-11-30 09:50:00,24.5,24.61,24.42,24.58,37011.0,22.4592,22.5601,22.3859,22.5326,37011.0
2020-11-30 10:00:00,24.62,24.72,24.48,24.53,63137.0,22.5692,22.6609,22.4409,22.4867,63137.0
2020-11-30 10:10:00,24.53,24.53,24.17,24.19,38731.0,22.4867,22.4867,22.1567,22.175,38731.0
2020-11-30 10:20:00,24.18,24.19,23.95,23.95,45541.0,22.1659,22.175,21.955,21.955,45541.0
2020-11-30 10:30:00,23.96,24.09,23.89,23.9,81410.0,21.9642,22.0834,21.9,21.9092,81410.0
2020-11-30 10:40:00,23.89,23.93,23.68,23.86,72058.0,21.9,21.9367,21.7075,21.8725,72058.0
2020-11-30 10:50:00,23.87,24.13,23.87,24.1,47253.0,21.8817,22.12,21.8817,22.0925,47253.0
2020-11-30 11:00:00,24.1,24.12,24.01,24.08,44520.0,22.0925,22.1109,22.01,22.0742,44520.0
2020-11-30 11:10:00,24.08,24.27,24.07,24.21,104056.0,22.0742,22.2484,22.065,22.1934,104056.0
2020-11-30 11:20:00,24.18,24.25,24.08,24.09,21581.0,22.1659,22.23,22.0742,22.0834,21581.0
2020-11-30 11:30:00,24.11,24.2,23.97,24.07,23295.0,22.1017,22.1842,21.9734,22.065,23295.0
2020-11-30 11:40:00,24.05,24.09,23.99,24.09,8633.0,22.0467,22.0834,21.9917,22.0834,8633.0
2020-11-30 11:50:00,24.08,24.1,24.0,24.0,19147.0,22.0742,22.0925,22.0009,22.0009,19147.0
2020-11-30 12:00:00,23.97,23.97,23.82,23.9,70906.0,21.9734,21.9734,21.8359,21.9092,70906.0
2020-11-30 12:10:00,23.88,24.04,23.87,24.0,18298.0,21.8909,22.0375,21.8817,22.0009,18298.0
2020-11-30 12:20:00,23.98,24.04,23.93,23.94,51256.0,21.9825,22.0375,21.9367,21.9459,51256.0
2020-11-30 12:30:00,23.94,24.09,23.92,24.04,76341.0,21.9459,22.0834,21.9275,22.0375,76341.0
2020-11-30 12:40:00,24.06,24.07,23.97,24.03,19265.0,22.0559,22.065,21.9734,22.0284,19265.0
2020-11-30 12:50:00,24.01,24.08,24.0,24.01,11245.0,22.01,22.0742,22.0009,22.01,11245.0
2020-11-30 13:00:00,24.04,24.08,23.95,23.98,15351.0,22.0375,22.0742,21.955,21.9825,15351.0
2020-11-30 13:10:00,23.96,24.01,23.88,23.89,42607.0,21.9642,22.01,21.8909,21.9,42607.0
2020-11-30 13:20:00,23.88,23.88,23.79,23.81,79488.0,21.8909,21.8909,21.8084,21.8267,79488.0
2020-11-30 13:30:00,23.81,23.82,23.7,23.77,119568.0,21.8267,21.8359,21.7259,21.79,119568.0
2020-11-30 13:40:00,23.77,23.79,23.68,23.72,93453.0,21.79,21.8084,21.7075,21.7442,93453.0
2020-11-30 13:50:00,23.73,23.76,23.62,23.69,38645.0,21.7534,21.7809,21.6525,21.7167,38645.0
2020-11-30 14:00:00,23.68,23.74,23.61,23.7,31963.0,21.7075,21.7625,21.6434,21.7259,31963.0
2020-11-30 14:10:00,23.71,23.86,23.71,23.8,36340.0,21.735,21.8725,21.735,21.8175,36340.0
2020-11-30 14:20:00,23.8,23.86,23.78,23.83,40800.0,21.8175,21.8725,21.7992,21.845,40800.0
2020-11-30 14:30:00,23.84,23.87,23.79,23.81,55310.0,21.8542,21.8817,21.8084,21.8267,55310.0
2020-11-30 14:40:00,23.8,23.8,23.7,23.74,25485.0,21.8175,21.8175,21.7259,21.7625,25485.0
2020-11-30 14:50:00,23.76,23.86,23.69,23.86,39508.0,21.7809,21.8725,21.7167,21.8725,39508.0
2020-11-30 15:00:00,23.86,23.87,23.63,23.72,56426.0,21.8725,21.8817,21.6617,21.7442,56426.0
2020-11-30 15:10:00,23.74,23.81,23.68,23.79,72438.0,21.7625,21.8267,21.7075,21.8084,72438.0
2020-11-30 15:20:00,23.79,23.81,23.73,23.73,54843.0,21.8084,21.8267,21.7534,21.7534,54843.0
2020-11-30 15:30:00,23.73,23.75,23.65,23.67,65477.0,21.7534,21.7717,21.68,21.6984,65477.0
2020-11-30 15:40:00,23.67,23.67,23.43,23.46,137010.0,21.6984,21.6984,21.4783,21.5058,137010.0
2020-11-30 15:50:00,23.45,23.52,23.38,23.5,417356.0,21.4967,21.5609,21.4325,21.5425,417356.0
2020-12-01 09:30:00,24.3,24.59,24.05,24.3,80902.0,22.2759,22.5417,22.0467,22.2759,80902.0
2020-12-01 09:40:00,24.34,24.34,24.15,24.19,11957.0,22.3125,22.3125,22.1384,22.175,11957.0
2020-12-01 09:50:00,24.17,24.21,23.95,24.15,40143.0,22.1567,22.1934,21.955,22.1384,40143.0
2020-12-01 10:00:00,24.17,24.17,23.95,24.02,42643.0,22.1567,22.1567,21.955,22.0192,42643.0
2020-12-01 10:10:00,23.98,24.14,23.96,24.13,28852.0,21.9825,22.1292,21.9642,22.12,28852.0
2020-12-01 10:20:00,24.11,24.32,24.1,24.21,50555.0,22.1017,22.2942,22.0925,22.1934,50555.0
2020-12-01 10:30:00,24.18,24.25,23.96,24.05,88116.0,22.1659,22.23,21.9642,22.0467,88116.0
2020-12-01 10:40:00,24.04,24.05,23.97,24.02,26327.0,22.0375,22.0467,21.9734,22.0192,26327.0
2020-12-01 10:50:00,24.05,24.05,23.87,23.89,21970.0,22.0467,22.0467,21.8817,21.9,21970.0
2020-12-01 11:00:00,23.92,23.95,23.83,23.91,14563.0,21.9275,21.955,21.845,21.9184,14563.0
2020-12-01 11:10:00,23.9,24.05,23.85,23.89,13170.0,21.9092,22.0467,21.8634,21.9,13170.0
2020-12-01 11:20:00,23.88,23.96,23.76,23.79,20506.0,21.8909,21.9642,21.7809,21.8084,20506.0
2020-12-01 11:30:00,23.82,23.82,23.56,23.61,19647.0,21.8359,21.8359,21.5975,21.6434,19647.0
2020-12-01 11:40:00,23.61,23.68,23.49,23.5,21615.0,21.6434,21.7075,21.5334,21.5425,21615.0
2020-12-01 11:50:00,23.5,23.56,23.41,23.44,27801.0,21.5425,21.5975,21.46,21.4875,27801.0
2020-12-01 12:00:00,23.46,23.51,23.38,23.43,22956.0,21.5058,21.5517,21.4325,21.4783,22956.0
2020-12-01 12:10:00,23.43,23.43,23.34,23.34,19963.0,21.4783,21.4783,21.3958,21.3958,19963.0
2020-12-01 12:20:00,23.33,23.6,23.33,23.6,17987.0,21.3867,21.6342,21.3867,21.6342,17987.0
2020-12-01 12:30:00,23.59,23.66,23.48,23.62,44097.0,21.625,21.6892,21.5242,21.6525,44097.0
2020-12-01 12:40:00,23.64,23.75,23.6,23.72,17094.0,21.6709,21.7717,21.6342,21.7442,17094.0
2020-12-01 12:50:00,23.72,23.79,23.68,23.78,16362.0,21.7442,21.8084,21.7075,21.7992,16362.0
2020-12-01 13:00:00,23.78,23.79,23.69,23.7,18492.0,21.7992,21.8084,21.7167,21.7259,18492.0
2020-12-01 13:10:00,23.71,23.8,23.66,23.74,15802.0,21.735,21.8175,21.6892,21.7625,15802.0
2020-12-01 13:20:00,23.75,23.77,23.7,23.72,16435.0,21.7717,21.79,21.7259,21.7442,16435.0
2020-12-01 13:30:00,23.73,23.75,23.66,23.72,15920.0,21.7534,21.7717,21.6892,21.7442,15920.0
2020-12-01 13:40:00,23.73,23.75,23.6,23.6,41335.0,21.7534,21.7717,21.6342,21.6342,41335.0
2020-12-01 13:50:00,23.59,23.59,23.5,23.55,45614.0,21.625,21.625,21.5425,21.5884,45614.0
2020-12-01 14:00:00,23.56,23.58,23.5,23.5,97283.0,21.5975,21.6159,21.5425,21.5425,97283.0
2020-12-01 14:10:00,23.5,23.56,23.42,23.54,63569.0,21.5425,21.5975,21.4692,21.5792,63569.0
2020-12-01 14:20:00,23.55,23.7,23.52,23.7,77047.0,21.5884,21.7259,21.5609,21.7259,77047.0
2020-12-01 14:30:00,23.7,23.7,23.58,23.63,45817.0,21.7259,21.7259,21.6159,21.6617,45817.0
2020-12-01 14:40:00,23.65,23.79,23.65,23.76,38472.0,21.68,21.8084,21.68,21.7809,38472.0
2020-12-01 14:50:00,23.77,23.82,23.75,23.79,35799.0,21.79,21.8359,21.7717,21.8084,35799.0
2020-12-01 15:00:00,23.8,23.8,23.63,23.67,25286.0,21.8175,21.8175,21.6617,21.6984,25286.0
2020-12-01 15:10:00,23.66,23.76,23.66,23.69,19858.0,21.6892,21.7809,21.6892,21.7167,19858.0
2020-12-01 15:20:00,23.7,23.77,23.67,23.69,43449.0,21.7259,21.79,21.6984,21.7167,43449.0
2020-12-01 15:30:00,23.69,23.76,23.59,23.59,28812.0,21.7167,21.7809,21.625,21.625,28812.0
2020-12-01 15:40:00,23.59,23.64,23.54,23.62,41053.0,21.625,21.6709,21.5792,21.6525,41053.0
2020-12-01 15:50:00,23.63,23.67,23.56,23.61,148912.0,21.6617,21.6984,21.5975,21.6434,148912.0
2020-12-02 09:30:00,23.64,24.05,23.46,24.01,47386.0,21.6709,22.0467,21.5058,22.01,47386.0
2020-12-02 09:40:00,24.02,24.1,23.86,23.97,25317.0,22.0192,22.0925,21.8725,21.9734,25317.0
2020-12-02 09:50:00,23.95,24.12,23.91,24.12,10436.0,21.955,22.1109,21.9184,22.1109,10436.0
2020-12-02 10:00:00,24.15,24.33,24.05,24.06,23817.0,22.1384,22.3034,22.0467,22.0559,23817.0
2020-12-02 10:10:00,24.04,24.09,23.98,24.05,33099.0,22.0375,22.0834,21.9825,22.0467,33099.0
2020-12-02 10:20:00,24.04,24.2,24.02,24.18,38104.0,22.0375,22.1842,22.0192,22.1659,38104.0
2020-12-02 10:30:00,24.21,24.26,24.13,24.21,38234.0,22.1934,22.2392,22.12,22.1934,38234.0
2020-12-02 10:40:00,24.21,24.39,24.18,24.39,80759.0,22.1934,22.3584,22.1659,22.3584,80759.0
2020-12-02 10:50:00,24.4,24.54,24.34,24.47,34771.0,22.3675,22.4959,22.3125,22.4317,34771.0
2020-12-02 11:00:00,24.5,24.55,24.41,24.46,55915.0,22.4592,22.5051,22.3767,22.4226,55915.0
2020-12-02 11:10:00,24.46,24.49,24.36,24.41,98007.0,22.4226,22.4501,22.3309,22.3767,98007.0
2020-12-02 11:20:00,24.42,24.43,24.33,24.38,26025.0,22.3859,22.3951,22.3034,22.3492,26025.0
2020-12-02 11:30:00,24.4,24.51,24.32,24.39,36399.0,22.3675,22.4684,22.2942,22.3584,36399.0
2020-12-02 11:40:00,24.38,24.41,24.23,24.39,36422.0,22.3492,22.3767,22.2117,22.3584,36422.0
2020-12-02 11:50:00,24.38,24.49,24.38,24.43,59612.0,22.3492,22.4501,22.3492,22.3951,59612.0
2020-12-02 12:00:00,24.4,24.45,24.35,24.35,27903.0,22.3675,22.4134,22.3217,22.3217,27903.0
2020-12-02 12:10:00,24.38,24.46,24.3,24.42,23613.0,22.3492,22.4226,22.2759,22.3859,23613.0
2020-12-02 12:20:00,24.45,24.45,24.3,24.36,53832.0,22.4134,22.4134,22.2759,22.3309,53832.0
2020-12-02 12:30:00,24.37,24.49,24.34,24.48,25971.0,22.34,22.4501,22.3125,22.4409,25971.0
2020-12-02 12:40:00,24.48,24.48,24.34,24.39,54127.0,22.4409,22.4409,22.3125,22.3584,54127.0
2020-12-02 12:50:00,24.37,24.42,24.33,24.39,36227.0,22.34,22.3859,22.3034,22.3584,36227.0
2020-12-02 13:00:00,24.38,24.57,24.36,24.56,32176.0,22.3492,22.5234,22.3309,22.5142,32176.0
2020-12-02 13:10:00,24.55,24.58,24.51,24.55,58870.0,22.5051,22.5326,22.4684,22.5051,58870.0
2020-12-02 13:20:00,24.55,24.55,24.45,24.52,46019.0,22.5051,22.5051,22.4134,22.4776,46019.0
2020-12-02 13:30:00,24.52,24.58,24.49,24.57,43312.0,22.4776,22.5326,22.4501,22.5234,43312.0
2020-12-02 13:40:00,24.59,24.67,24.56,24.58,39536.0,22.5417,22.6151,22.5142,22.5326,39536.0
2020-12-02 13:50:00,24.57,24.58,24.41,24.41,54595.0,22.5234,22.5326,22.3767,22.3767,54595.0
2020-12-02 14:00:00,24.39,24.44,24.34,24.36,16040.0,22.3584,22.4042,22.3125,22.3309,16040.0
2020-12-02 14:10:00,24.34,24.53,24.32,24.51,24583.0,22.3125,22.4867,22.2942,22.4684,24583.0
2020-12-02 14:20:00,24.53,24.57,24.48,24.52,16618.0,22.4867,22.5234,22.4409,22.4776,16618.0
2020-12-02 14:30:00,24.54,24.54,24.42,24.47,48611.0,22.4959,22.4959,22.3859,22.4317,48611.0
2020-12-02 14:40:00,24.46,24.52,24.4,24.41,72036.0,22.4226,22.4776,22.3675,22.3767,72036.0
2020-12-02 14:50:00,24.41,24.41,24.28,24.29,56815.0,22.3767,22.3767,22.2575,22.2667,56815.0
2020-12-02 15:00:00,24.28,24.41,24.22,24.41,51087.0,22.2575,22.3767,22.2025,22.3767,51087.0
2020-12-02 15:10:00,24.41,24.45,24.37,24.42,33795.0,22.3767,22.4134,22.34,22.3859,33795.0
2020-12-02 15:20:00,24.42,24.46,24.37,24.44,20158.0,22.3859,22.4226,22.34,22.4042,20158.0
2020-12-02 15:30:00,24.45,24.47,24.32,24.35,71762.0,22.4134,22.4317,22.2942,22.3217,71762.0
2020-12-02 15:40:00,24.35,24.4,24.32,24.34,94524.0,22.3217,22.3675,22.2942,22.3125,94524.0
2020-12-02 15:50:00,24.34,24.34,24.15,24.16,166973.0,22.3125,22.3125,22.1384,22.1475,166973.0
2020-12-03 09:30:00,24.71,24.93,24.26,24.48,34689.0,22.6517,22.8534,22.2392,22.4409,34689.0
2020-12-03 09:40:00,24.48,24.51,24.37,24.46,44152.0,22.4409,22.4684,22.34,22.4226,44152.0
2020-12-03 09:50:00,24.5,24.72,24.5,24.63,95425.0,22.4592,22.6609,22.4592,22.5784,95425.0
2020-12-03 10:00:00,24.58,24.61,24.44,24.54,61058.0,22.5326,22.5601,22.4042,22.4959,61058.0
2020-12-03 10:10:00,24.48,24.77,24.48,24.73,50351.0,22.4409,22.7067,22.4409,22.6701,50351.0
2020-12-03 10:20:00,24.73,24.83,24.62,24.79,61473.0,22.6701,22.7617,22.5692,22.7251,61473.0
2020-12-03 10:30:00,24.81,25.02,24.77,25.01,36555.0,22.7434,22.9359,22.7067,22.9267,36555.0
2020-12-03 10:40:00,25.01,25.02,24.9,24.97,21690.0,22.9267,22.9359,22.8259,22.8901,21690.0
2020-12-03 10:50:00,24.96,25.23,24.92,25.23,64086.0,22.8809,23.1284,22.8442,23.1284,64086.0
2020-12-03 11:00:00,25.27,25.33,25.1,25.12,60583.0,23.1651,23.2201,23.0092,23.0276,60583.0
2020-12-03 11:10:00,25.12,25.17,24.99,25.17,36909.0,23.0276,23.0734,22.9084,23.0734,36909.0
2020-12-03 11:20:00,25.18,25.19,25.01,25.01,54922.0,23.0826,23.0917,22.9267,22.9267,54922.0
2020-12-03 11:30:00,25.01,25.02,24.89,24.92,81248.0,22.9267,22.9359,22.8167,22.8442,81248.0
2020-12-03 11:40:00,24.92,25.04,24.91,25.04,24748.0,22.8442,22.9542,22.8351,22.9542,24748.0
2020-12-03 11:50:00,25.03,25.05,24.79,24.86,22929.0,22.9451,22.9634,22.7251,22.7892,22929.0
2020-12-03 12:00:00,24.89,24.89,24.67,24.73,44221.0,22.8167,22.8167,22.6151,22.6701,44221.0
2020-12-03 12:10:00,24.74,24.81,24.67,24.79,19743.0,22.6792,22.7434,22.6151,22.7251,19743.0
2020-12-03 12:20:00,24.79,24.8,24.7,24.75,27267.0,22.7251,22.7342,22.6426,22.6884,27267.0
2020-12-03 12:30:00,24.73,24.89,24.72,24.85,30640.0,22.6701,22.8167,22.6609,22.7801,30640.0
2020-12-03 12:40:00,24.86,25.07,24.84,25.03,20136.0,22.7892,22.9817,22.7709,22.9451,20136.0
2020-12-03 12:50:00,25.05,25.09,25.0,25.09,44195.0,22.9634,23.0001,22.9176,23.0001,44195.0
2020-12-03 13:00:00,25.09,25.11,24.98,25.01,14573.0,23.0001,23.0184,22.8992,22.9267,14573.0
2020-12-03 13:10:00,25.01,25.07,24.96,24.97,31230.0,22.9267,22.9817,22.8809,22.8901,31230.0
2020-12-03 13:20:00,24.99,25.04,24.98,25.0,12121.0,22.9084,22.9542,22.8992,22.9176,12121.0
2020-12-03 13:30:00,25.01,25.07,24.92,24.96,18485.0,22.9267,22.9817,22.8442,22.8809,18485.0
2020-12-03 13:40:00,24.96,25.03,24.93,24.95,15874.0,22.8809,22.9451,22.8534,22.8717,15874.0
2020-12-03 13:50:00,24.95,24.97,24.86,24.93,18489.0,22.8717,22.8901,22.7892,22.8534,18489.0
2020-12-03 14:00:00,24.91,24.98,24.91,24.95,62858.0,22.8351,22.8992,22.8351,22.8717,62858.0
2020-12-03 14:10:00,24.93,25.07,24.92,25.04,350443.0,22.8534,22.9817,22.8442,22.9542,350443.0
2020-12-03 14:20:00,25.04,25.1,25.0,25.1,58853.0,22.9542,23.0092,22.9176,23.0092,58853.0
2020-12-03 14:30:00,25.13,25.22,25.09,25.14,23808.0,23.0367,23.1192,23.0001,23.0459,23808.0
2020-12-03 14:40:00,25.15,25.3,25.11,25.27,17327.0,23.0551,23.1926,23.0184,23.1651,17327.0
2020-12-03 14:50:00,25.28,25.28,25.21,25.25,21376.0,23.1742,23.1742,23.1101,23.1467,21376.0
2020-12-03 15:00:00,25.25,25.27,25.21,25.23,32304.0,23.1467,23.1651,23.1101,23.1284,32304.0
2020-12-03 15:10:00,25.24,25.3,25.21,25.3,17544.0,23.1376,23.1926,23.1101,23.1926,17544.0
2020-12-03 15:20:00,25.29,25.37,25.28,25.32,90146.0,23.1834,23.2568,23.1742,23.2109,90146.0
2020-12-03 15:30:00,25.33,25.36,25.11,25.11,44857.0,23.2201,23.2476,23.0184,23.0184,44857.0
2020-12-03 15:40:00,25.1,25.1,24.76,25.04,112727.0,23.0092,23.0092,22.6976,22.9542,112727.0
2020-12-03 15:50:00,25.04,25.08,24.89,24.9,263559.0,22.9542,22.9909,22.8167,22.8259,263559.0
2020-12-04 09:30:00,25.44,26.17,25.41,25.8,133942.0,23.3209,23.9901,23.2934,23.6509,133942.0
2020-12-04 09:40:00,25.8,26.04,25.65,26.02,107125.0,23.6509,23.8709,23.5134,23.8526,107125.0
2020-12-04 09:50:00,26.02,26.23,25.99,26.19,72852.0,23.8526,24.0451,23.8251,24.0084,72852.0
2020-12-04 10:00:00,26.17,26.19,25.91,26.16,33825.0,23.9901,24.0084,23.7518,23.9809,33825.0
2020-12-04 10:10:00,26.15,26.3,26.02,26.25,31367.0,23.9718,24.1093,23.8526,24.0635,31367.0
2020-12-04 10:20:00,26.25,26.35,26.22,26.29,48497.0,24.0635,24.1551,24.0359,24.1001,48497.0
2020-12-04 10:30:00,26.29,26.35,26.15,26.31,72089.0,24.1001,24.1551,23.9718,24.1185,72089.0
2020-12-04 10:40:00,26.32,26.38,26.18,26.23,99217.0,24.1276,24.1826,23.9993,24.0451,99217.0
2020-12-04 10:50:00,26.25,26.3,26.17,26.21,45863.0,24.0635,24.1093,23.9901,24.0268,45863.0
2020-12-04 11:00:00,26.19,26.49,26.17,26.44,29366.0,24.0084,24.2835,23.9901,24.2376,29366.0
2020-12-04 11:10:00,26.44,26.5,26.37,26.37,59959.0,24.2376,24.2926,24.1735,24.1735,59959.0
2020-12-04 11:20:00,26.38,26.38,26.26,26.32,33561.0,24.1826,24.1826,24.0726,24.1276,33561.0
2020-12-04 11:30:00,26.3,26.38,26.21,26.33,93628.0,24.1093,24.1826,24.0268,24.1368,93628.0
2020-12-04 11:40:00,26.33,26.53,26.32,26.53,67696.0,24.1368,24.3201,24.1276,24.3201,67696.0
2020-12-04 11:50:00,26.53,26.57,26.39,26.43,53019.0,24.3201,24.3568,24.1918,24.2285,53019.0
2020-12-04 12:00:00,26.43,26.47,26.35,26.4,40034.0,24.2285,24.2651,24.1551,24.201,40034.0
2020-12-04 12:10:00,26.4,26.47,26.32,26.35,24175.0,24.201,24.2651,24.1276,24.1551,24175.0
2020-12-04 12:20:00,26.33,26.44,26.32,26.43,40825.0,24.1368,24.2376,24.1276,24.2285,40825.0
2020-12-04 12:30:00,26.44,26.47,26.27,26.29,93242.0,24.2376,24.2651,24.0818,24.1001,93242.0
2020-12-04 12:40:00,26.29,26.39,26.29,26.33,96910.0,24.1001,24.1918,24.1001,24.1368,96910.0
2020-12-04 12:50:00,26.33,26.39,26.26,26.37,47007.0,24.1368,24.1918,24.0726,24.1735,47007.0
2020-12-04 13:00:00,26.36,26.54,26.34,26.53,98742.0,24.1643,24.3293,24.146,24.3201,98742.0
2020-12-04 13:10:00,26.52,26.6,26.49,26.51,26048.0,24.311,24.3843,24.2835,24.3018,26048.0
2020-12-04 13:20:00,26.51,26.56,26.44,26.53,51220.0,24.3018,24.3476,24.2376,24.3201,51220.0
2020-12-04 13:30:00,26.54,26.6,26.49,26.54,58258.0,24.3293,24.3843,24.2835,24.3293,58258.0
2020-12-04 13:40:00,26.54,26.55,26.5,26.51,65967.0,24.3293,24.3385,24.2926,24.3018,65967.0
2020-12-04 13:50:00,26.52,26.59,26.47,26.52,38670.0,24.311,24.3751,24.2651,24.311,38670.0
2020-12-04 14:00:00,26.52,26.56,26.51,26.52,44638.0,24.311,24.3476,24.3018,24.311,44638.0
2020-12-04 14:10:00,26.52,26.53,26.42,26.52,17629.0,24.311,24.3201,24.2193,24.311,17629.0
2020-12-04 14:20:00,26.52,26.73,26.5,26.73,29708.0,24.311,24.5035,24.2926,24.5035,29708.0
2020-12-04 14:30:00,26.73,26.74,26.63,26.65,27485.0,24.5035,24.5126,24.4118,24.4301,27485.0
2020-12-04 14:40:00,26.66,26.72,26.66,26.7,40220.0,24.4393,24.4943,24.4393,24.476,40220.0
2020-12-04 14:50:00,26.68,26.74,26.66,26.7,72117.0,24.4576,24.5126,24.4393,24.476,72117.0
2020-12-04 15:00:00,26.71,26.73,26.65,26.71,37656.0,24.4851,24.5035,24.4301,24.4851,37656.0
2020-12-04 15:10:00,26.71,26.71,26.58,26.68,32669.0,24.4851,24.4851,24.366,24.4576,32669.0
2020-12-04 15:20:00,26.68,26.73,26.57,26.65,51773.0,24.4576,24.5035,24.3568,24.4301,51773.0
2020-12-04 15:30:00,26.65,26.75,26.57,26.63,81192.0,24.4301,24.5218,24.3568,24.4118,81192.0
2020-12-04 15:40:00,26.63,26.71,26.6,26.66,79773.0,24.4118,24.4851,24.3843,24.4393,79773.0
2020-12-04 15:50:00,26.66,26.7,26.47,26.51,343176.0,24.4393,24.476,24.2651,24.3018,343176.0
2020-12-07 09:40:00,26.0,26.37,25.91,26.05,21544.0,23.8343,24.1735,23.7518,23.8801,21544.0
2020-12-07 09:50:00,26.1,26.17,25.79,25.86,27873.0,23.9259,23.9901,23.6418,23.7059,27873.0
2020-12-07 10:00:00,25.84,25.84,25.59,25.69,30658.0,23.6876,23.6876,23.4584,23.5501,30658.0
2020-12-07 10:10:00,25.7,25.74,25.54,25.63,71087.0,23.5593,23.5959,23.4126,23.4951,71087.0
2020-12-07 10:20:00,25.65,25.68,25.37,25.6,35008.0,23.5134,23.5409,23.2568,23.4676,35008.0
2020-12-07 10:30:00,25.59,25.85,25.57,25.84,93721.0,23.4584,23.6968,23.4401,23.6876,93721.0
2020-12-07 10:40:00,25.83,25.96,25.83,25.84,74292.0,23.6784,23.7976,23.6784,23.6876,74292.0
2020-12-07 10:50:00,25.85,26.02,25.84,25.95,90179.0,23.6968,23.8526,23.6876,23.7884,90179.0
2020-12-07 11:00:00,25.98,26.17,25.98,26.02,40893.0,23.8159,23.9901,23.8159,23.8526,40893.0
2020-12-07 11:10:00,25.99,26.04,25.9,25.96,32192.0,23.8251,23.8709,23.7426,23.7976,32192.0
2020-12-07 11:20:00,25.96,26.13,25.92,26.12,73253.0,23.7976,23.9534,23.7609,23.9443,73253.0
2020-12-07 11:30:00,26.12,26.16,26.0,26.07,75529.0,23.9443,23.9809,23.8343,23.8984,75529.0
2020-12-07 11:40:00,26.05,26.12,25.93,25.93,29506.0,23.8801,23.9443,23.7701,23.7701,29506.0
2020-12-07 11:50:00,25.94,25.95,25.85,25.93,30338.0,23.7793,23.7884,23.6968,23.7701,30338.0
2020-12-07 12:00:00,25.94,26.05,25.88,26.05,43688.0,23.7793,23.8801,23.7243,23.8801,43688.0
2020-12-07 12:10:00,26.06,26.08,25.96,26.01,25549.0,23.8893,23.9076,23.7976,23.8434,25549.0
2020-12-07 12:20:00,25.99,26.01,25.94,26.01,20836.0,23.8251,23.8434,23.7793,23.8434,20836.0
2020-12-07 12:30:00,26.0,26.0,25.88,25.9,21541.0,23.8343,23.8343,23.7243,23.7426,21541.0
2020-12-07 12:40:00,25.89,26.04,25.89,26.04,53832.0,23.7334,23.8709,23.7334,23.8709,53832.0
2020-12-07 12:50:00,26.03,26.05,25.98,26.03,40168.0,23.8618,23.8801,23.8159,23.8618,40168.0
2020-12-07 13:00:00,26.03,26.08,25.98,26.06,42656.0,23.8618,23.9076,23.8159,23.8893,42656.0
2020-12-07 13:10:00,26.05,26.07,25.97,25.98,50054.0,23.8801,23.8984,23.8068,23.8159,50054.0
2020-12-07 13:20:00,25.97,25.99,25.85,25.85,20536.0,23.8068,23.8251,23.6968,23.6968,20536.0
2020-12-07 13:30:00,25.85,25.97,25.83,25.88,27462.0,23.6968,23.8068,23.6784,23.7243,27462.0
2020-12-07 13:40:00,25.89,25.89,25.77,25.8,36144.0,23.7334,23.7334,23.6234,23.6509,36144.0
2020-12-07 13:50:00,25.8,25.85,25.78,25.79,30372.0,23.6509,23.6968,23.6326,23.6418,30372.0
2020-12-07 14:00:00,25.79,25.83,25.77,25.83,57636.0,23.6418,23.6784,23.6234,23.6784,57636.0
2020-12-07 14:10:00,25.83,25.85,25.67,25.68,29558.0,23.6784,23.6968,23.5318,23.5409,29558.0
2020-12-07 14:20:00,25.68,25.74,25.66,25.72,22689.0,23.5409,23.5959,23.5226,23.5776,22689.0
2020-12-07 14:30:00,25.72,25.75,25.67,25.7,23475.0,23.5776,23.6051,23.5318,23.5593,23475.0
2020-12-07 14:40:00,25.7,25.75,25.68,25.74,38186.0,23.5593,23.6051,23.5409,23.5959,38186.0
2020-12-07 14:50:00,25.75,25.77,25.63,25.64,38331.0,23.6051,23.6234,23.4951,23.5043,38331.0
2020-12-07 15:00:00,25.64,25.66,25.59,25.65,35530.0,23.5043,23.5226,23.4584,23.5134,35530.0
2020-12-07 15:10:00,25.64,25.77,25.61,25.76,34724.0,23.5043,23.6234,23.4768,23.6143,34724.0
2020-12-07 15:20:00,25.75,25.8,25.72,25.8,41731.0,23.6051,23.6509,23.5776,23.6509,41731.0
2020-12-07 15:30:00,25.8,25.86,25.74,25.78,61286.0,23.6509,23.7059,23.5959,23.6326,61286.0
2020-12-07 15:40:00,25.78,25.81,25.67,25.68,98725.0,23.6326,23.6601,23.5318,23.5409,98725.0
2020-12-07 15:50:00,25.69,25.76,25.69,25.72,210810.0,23.5501,23.6143,23.5501,23.5776,210810.0
2020-12-08 09:30:00,25.45,26.45,25.4,26.44,87119.0,23.3301,24.2468,23.2843,24.2376,87119.0
2020-12-08 09:40:00,26.48,26.48,26.07,26.3,96412.0,24.2743,24.2743,23.8984,24.1093,96412.0
2020-12-08 09:50:00,26.32,26.45,26.25,26.38,22146.0,24.1276,24.2468,24.0635,24.1826,22146.0
2020-12-08 10:00:00,26.37,26.42,26.15,26.37,66793.0,24.1735,24.2193,23.9718,24.1735,66793.0
2020-12-08 10:10:00,26.38,26.59,26.38,26.53,44326.0,24.1826,24.3751,24.1826,24.3201,44326.0
2020-12-08 10:20:00,26.55,26.69,26.49,26.68,33717.0,24.3385,24.4668,24.2835,24.4576,33717.0
2020-12-08 10:30:00,26.68,26.78,26.6,26.66,68577.0,24.4576,24.5493,24.3843,24.4393,68577.0
2020-12-08 10:40:00,26.64,26.69,26.55,26.57,57203.0,24.421,24.4668,24.3385,24.3568,57203.0
2020-12-08 10:50:00,26.6,26.6,26.46,26.51,25636.0,24.3843,24.3843,24.256,24.3018,25636.0
2020-12-08 11:00:00,26.49,26.67,26.49,26.55,76419.0,24.2835,24.4485,24.2835,24.3385,76419.0
2020-12-08 11:10:00,26.53,26.67,26.48,26.54,60082.0,24.3201,24.4485,24.2743,24.3293,60082.0
2020-12-08 11:20:00,26.56,26.67,26.5,26.64,51163.0,24.3476,24.4485,24.2926,24.421,51163.0
2020-12-08 11:30:00,26.64,26.65,26.45,26.46,58211.0,24.421,24.4301,24.2468,24.256,58211.0
2020-12-08 11:40:00,26.46,26.54,26.41,26.52,27497.0,24.256,24.3293,24.2101,24.311,27497.0
2020-12-08 11:50:00,26.51,26.58,26.45,26.52,27156.0,24.3018,24.366,24.2468,24.311,27156.0
2020-12-08 12:00:00,26.52,26.58,26.42,26.58,18445.0,24.311,24.366,24.2193,24.366,18445.0
2020-12-08 12:10:00,26.56,26.58,26.53,26.53,15937.0,24.3476,24.366,24.3201,24.3201,15937.0
2020-12-08 12:20:00,26.53,26.57,26.5,26.56,24494.0,24.3201,24.3568,24.2926,24.3476,24494.0
2020-12-08 12:30:00,26.55,26.59,26.52,26.54,40002.0,24.3385,24.3751,24.311,24.3293,40002.0
2020-12-08 12:40:00,26.54,26.58,26.51,26.55,35605.0,24.3293,24.366,24.3018,24.3385,35605.0
2020-12-08 12:50:00,26.55,26.58,26.47,26.48,29540.0,24.3385,24.366,24.2651,24.2743,29540.0
2020-12-08 13:00:00,26.48,26.48,26.41,26.41,29252.0,24.2743,24.2743,24.2101,24.2101,29252.0
2020-12-08 13:10:00,26.42,26.57,26.41,26.56,36187.0,24.2193,24.3568,24.2101,24.3476,36187.0
2020-12-08 13:20:00,26.56,26.56,26.49,26.52,34473.0,24.3476,24.3476,24.2835,24.311,34473.0
2020-12-08 13:30:00,26.51,26.55,26.45,26.49,39547.0,24.3018,24.3385,24.2468,24.2835,39547.0
2020-12-08 13:40:00,26.49,26.55,26.48,26.51,21269.0,24.2835,24.3385,24.2743,24.3018,21269.0
2020-12-08 13:50:00,26.51,26.51,26.29,26.29,17470.0,24.3018,24.3018,24.1001,24.1001,17470.0
2020-12-08 14:00:00,26.29,26.41,26.28,26.41,27126.0,24.1001,24.2101,24.091,24.2101,27126.0
2020-12-08 14:10:00,26.43,26.57,26.42,26.56,75887.0,24.2285,24.3568,24.2193,24.3476,75887.0
2020-12-08 14:20:00,26.56,26.56,26.43,26.47,43934.0,24.3476,24.3476,24.2285,24.2651,43934.0
2020-12-08 14:30:00,26.48,26.53,26.43,26.46,89108.0,24.2743,24.3201,24.2285,24.256,89108.0
2020-12-08 14:40:00,26.46,26.5,26.39,26.41,31342.0,24.256,24.2926,24.1918,24.2101,31342.0
2020-12-08 14:50:00,26.41,26.41,26.32,26.39,29794.0,24.2101,24.2101,24.1276,24.1918,29794.0
2020-12-08 15:00:00,26.39,26.4,26.33,26.35,21177.0,24.1918,24.201,24.1368,24.1551,21177.0
2020-12-08 15:10:00,26.35,26.35,26.21,26.3,36171.0,24.1551,24.1551,24.0268,24.1093,36171.0
2020-12-08 15:20:00,26.3,26.32,26.23,26.23,33862.0,24.1093,24.1276,24.0451,24.0451,33862.0
2020-12-08 15:30:00,26.24,26.32,26.22,26.28,54440.0,24.0543,24.1276,24.0359,24.091,54440.0
2020-12-08 15:40:00,26.27,26.4,26.26,26.31,70364.0,24.0818,24.201,24.0726,24.1185,70364.0
2020-12-08 15:50:00,26.32,26.37,26.27,26.27,196917.0,24.1276,24.1735,24.0818,24.0818,196917.0
2020-12-09 09:30:00,26.75,27.04,26.48,26.5,44214.0,24.5218,24.7876,24.2743,24.2926,44214.0
2020-12-09 09:40:00,26.53,26.57,26.3,26.36,31154.0,24.3201,24.3568,24.1093,24.1643,31154.0
2020-12-09 09:50:00,26.36,26.49,26.33,26.44,38933.0,24.1643,24.2835,24.1368,24.2376,38933.0
2020-12-09 10:00:00,26.44,26.69,26.4,26.67,105222.0,24.2376,24.4668,24.201,24.4485,105222.0
2020-12-09 10:10:00,26.68,26.7,26.15,26.36,34217.0,24.4576,24.476,23.9718,24.1643,34217.0
2020-12-09 10:20:00,26.38,26.55,26.33,26.51,38845.0,24.1826,24.3385,24.1368,24.3018,38845.0
2020-12-09 10:30:00,26.48,26.48,26.19,26.35,59064.0,24.2743,24.2743,24.0084,24.1551,59064.0
2020-12-09 10:40:00,26.33,26.39,26.18,26.33,31456.0,24.1368,24.1918,23.9993,24.1368,31456.0
2020-12-09 10:50:00,26.31,26.39,26.22,26.27,40656.0,24.1185,24.1918,24.0359,24.0818,40656.0
2020-12-09 11:00:00,26.25,26.28,25.92,26.01,50611.0,24.0635,24.091,23.7609,23.8434,50611.0
2020-12-09 11:10:00,26.03,26.24,26.01,26.17,51182.0,23.8618,24.0543,23.8434,23.9901,51182.0
2020-12-09 11:20:00,26.15,26.19,26.11,26.14,34883.0,23.9718,24.0084,23.9351,23.9626,34883.0
2020-12-09 11:30:00,26.15,26.18,25.99,26.08,55643.0,23.9718,23.9993,23.8251,23.9076,55643.0
2020-12-09 11:40:00,26.09,26.18,26.07,26.11,31112.0,23.9168,23.9993,23.8984,23.9351,31112.0
2020-12-09 11:50:00,26.12,26.4,26.07,26.35,33492.0,23.9443,24.201,23.8984,24.1551,33492.0
2020-12-09 12:00:00,26.37,26.42,26.32,26.4,24514.0,24.1735,24.2193,24.1276,24.201,24514.0
2020-12-09 12:10:00,26.41,26.41,26.26,26.33,17384.0,24.2101,24.2101,24.0726,24.1368,17384.0
2020-12-09 12:20:00,26.33,26.39,26.26,26.28,15316.0,24.1368,24.1918,24.0726,24.091,15316.0
2020-12-09 12:30:00,26.28,26.38,26.26,26.33,22146.0,24.091,24.1826,24.0726,24.1368,22146.0
2020-12-09 12:40:00,26.33,26.38,26.27,26.3,60338.0,24.1368,24.1826,24.0818,24.1093,60338.0
2020-12-09 12:50:00,26.3,26.45,26.24,26.42,24573.0,24.1093,24.2468,24.0543,24.2193,24573.0
2020-12-09 13:00:00,26.4,26.4,26.25,26.3,31932.0,24.201,24.201,24.0635,24.1093,31932.0
2020-12-09 13:10:00,26.33,26.36,26.24,26.28,13791.0,24.1368,24.1643,24.0543,24.091,13791.0
2020-12-09 13:20:00,26.28,26.28,26.06,26.09,15494.0,24.091,24.091,23.8893,23.9168,15494.0
2020-12-09 13:30:00,26.07,26.07,25.86,25.95,24777.0,23.8984,23.8984,23.7059,23.7884,24777.0
2020-12-09 13:40:00,25.95,26.02,25.92,25.96,20539.0,23.7884,23.8526,23.7609,23.7976,20539.0
2020-12-09 13:50:00,25.94,25.95,25.63,25.63,16031.0,23.7793,23.7884,23.4951,23.4951,16031.0
2020-12-09 14:00:00,25.63,25.79,25.58,25.79,37320.0,23.4951,23.6418,23.4493,23.6418,37320.0
2020-12-09 14:10:00,25.78,25.79,25.62,25.79,29880.0,23.6326,23.6418,23.4859,23.6418,29880.0
2020-12-09 14:20:00,25.79,26.03,25.79,26.03,26873.0,23.6418,23.8618,23.6418,23.8618,26873.0
2020-12-09 14:30:00,26.01,26.08,25.88,25.91,24670.0,23.8434,23.9076,23.7243,23.7518,24670.0
2020-12-09 14:40:00,25.9,25.97,25.85,25.88,55189.0,23.7426,23.8068,23.6968,23.7243,55189.0
2020-12-09 14:50:00,25.88,25.97,25.87,25.97,26644.0,23.7243,23.8068,23.7151,23.8068,26644.0
2020-12-09 15:00:00,25.95,25.97,25.87,25.9,23894.0,23.7884,23.8068,23.7151,23.7426,23894.0
2020-12-09 15:10:00,25.89,25.9,25.76,25.79,39305.0,23.7334,23.7426,23.6143,23.6418,39305.0
2020-12-09 15:20:00,25.8,25.83,25.76,25.8,39473.0,23.6509,23.6784,23.6143,23.6509,39473.0
2020-12-09 15:30:00,25.8,25.9,25.79,25.84,35283.0,23.6509,23.7426,23.6418,23.6876,35283.0
2020-12-09 15:40:00,25.85,26.06,25.85,25.99,53881.0,23.6968,23.8893,23.6968,23.8251,53881.0
2020-12-09 15:50:00,26.0,26.04,25.93,26.0,173299.0,23.8343,23.8709,23.7701,23.8343,173299.0
2020-12-10 09:30:00,25.99,26.9,25.96,26.9,44090.0,23.8251,24.6593,23.7976,24.6593,44090.0
2020-12-10 09:40:00,26.96,27.4,26.95,27.39,66092.0,24.7143,25.1177,24.7051,25.1085,66092.0
2020-12-10 09:50:00,27.38,27.52,27.38,27.43,58212.0,25.0993,25.2277,25.0993,25.1452,58212.0
2020-12-10 10:00:00,27.43,27.56,27.28,27.28,43762.0,25.1452,25.2643,25.0077,25.0077,43762.0
2020-12-10 10:10:00,27.28,27.3,27.13,27.25,51625.0,25.0077,25.026,24.8701,24.9802,51625.0
2020-12-10 10:20:00,27.27,27.66,27.26,27.63,33571.0,24.9985,25.356,24.9893,25.3285,33571.0
2020-12-10 10:30:00,27.64,27.79,27.5,27.66,52323.0,25.3377,25.4752,25.2093,25.356,52323.0
2020-12-10 10:40:00,27.63,27.7,27.52,27.57,30741.0,25.3285,25.3927,25.2277,25.2735,30741.0
2020-12-10 10:50:00,27.58,27.72,27.55,27.71,37227.0,25.2827,25.411,25.2552,25.4018,37227.0
2020-12-10 11:00:00,27.71,27.73,27.46,27.55,41872.0,25.4018,25.4202,25.1727,25.2552,41872.0
2020-12-10 11:10:00,27.56,27.73,27.55,27.73,27406.0,25.2643,25.4202,25.2552,25.4202,27406.0
2020-12-10 11:20:00,27.74,27.75,27.59,27.61,32202.0,25.4293,25.4385,25.2918,25.3102,32202.0
2020-12-10 11:30:00,27.61,27.61,27.41,27.41,30202.0,25.3102,25.3102,25.1268,25.1268,30202.0
2020-12-10 11:40:00,27.44,27.5,27.37,27.37,27915.0,25.1543,25.2093,25.0902,25.0902,27915.0
2020-12-10 11:50:00,27.35,27.39,27.18,27.33,35763.0,25.0718,25.1085,24.916,25.0535,35763.0
2020-12-10 12:00:00,27.33,27.49,27.33,27.49,23873.0,25.0535,25.2002,25.0535,25.2002,23873.0
2020-12-10 12:10:00,27.48,27.53,27.44,27.51,21343.0,25.191,25.2368,25.1543,25.2185,21343.0
2020-12-10 12:20:00,27.52,27.64,27.46,27.59,19521.0,25.2277,25.3377,25.1727,25.2918,19521.0
2020-12-10 12:30:00,27.58,27.62,27.52,27.54,17885.0,25.2827,25.3193,25.2277,25.246,17885.0
2020-12-10 12:40:00,27.55,27.59,27.51,27.51,17166.0,25.2552,25.2918,25.2185,25.2185,17166.0
2020-12-10 12:50:00,27.51,27.57,27.47,27.55,18829.0,25.2185,25.2735,25.1818,25.2552,18829.0
2020-12-10 13:00:00,27.53,27.53,27.43,27.51,18932.0,25.2368,25.2368,25.1452,25.2185,18932.0
2020-12-10 13:10:00,27.52,27.7,27.52,27.64,26049.0,25.2277,25.3927,25.2277,25.3377,26049.0
2020-12-10 13:20:00,27.63,27.79,27.57,27.74,57899.0,25.3285,25.4752,25.2735,25.4293,57899.0
2020-12-10 13:30:00,27.73,27.98,27.73,27.96,35233.0,25.4202,25.6493,25.4202,25.631,35233.0
2020-12-10 13:40:00,27.95,27.99,27.86,27.96,29866.0,25.6218,25.6585,25.5393,25.631,29866.0
2020-12-10 13:50:00,27.98,27.98,27.89,27.9,27967.0,25.6493,25.6493,25.5668,25.576,27967.0
2020-12-10 14:00:00,27.91,27.94,27.79,27.79,24084.0,25.5852,25.6127,25.4752,25.4752,24084.0
2020-12-10 14:10:00,27.8,27.87,27.64,27.82,39814.0,25.4843,25.5485,25.3377,25.5027,39814.0
2020-12-10 14:20:00,27.82,27.86,27.7,27.71,76679.0,25.5027,25.5393,25.3927,25.4018,76679.0
2020-12-10 14:30:00,27.71,27.89,27.71,27.88,35949.0,25.4018,25.5668,25.4018,25.5577,35949.0
2020-12-10 14:40:00,27.87,27.95,27.85,27.94,60619.0,25.5485,25.6218,25.5302,25.6127,60619.0
2020-12-10 14:50:00,27.93,27.95,27.83,27.83,54660.0,25.6035,25.6218,25.5118,25.5118,54660.0
2020-12-10 15:00:00,27.84,28.0,27.84,27.93,47999.0,25.521,25.6677,25.521,25.6035,47999.0
2020-12-10 15:10:00,27.93,27.99,27.89,27.92,57249.0,25.6035,25.6585,25.5668,25.5943,57249.0
2020-12-10 15:20:00,27.92,27.92,27.83,27.83,62917.0,25.5943,25.5943,25.5118,25.5118,62917.0
2020-12-10 15:30:00,27.84,27.93,27.76,27.78,71169.0,25.521,25.6035,25.4477,25.466,71169.0
2020-12-10 15:40:00,27.78,27.95,27.77,27.91,100498.0,25.466,25.6218,25.4568,25.5852,100498.0
2020-12-10 15:50:00,27.91,28.07,27.9,28.06,298107.0,25.5852,25.7318,25.576,25.7227,298107.0
2020-12-11 09:30:00,27.67,27.67,27.14,27.43,54842.0,25.3652,25.3652,24.8793,25.1452,54842.0
2020-12-11 09:40:00,27.45,27.49,27.17,27.25,24502.0,25.1635,25.2002,24.9068,24.9802,24502.0
2020-12-11 09:50:00,27.19,27.62,27.19,27.57,37011.0,24.9252,25.3193,24.9252,25.2735,37011.0
2020-12-11 10:00:00,27.55,27.63,27.47,27.47,134148.0,25.2552,25.3285,25.1818,25.1818,134148.0
2020-12-11 10:10:00,27.42,27.75,27.42,27.71,33440.0,25.136,25.4385,25.136,25.4018,33440.0
2020-12-11 10:20:00,27.73,27.73,27.61,27.63,23108.0,25.4202,25.4202,25.3102,25.3285,23108.0
2020-12-11 10:30:00,27.63,27.79,27.62,27.68,23081.0,25.3285,25.4752,25.3193,25.3743,23081.0
2020-12-11 10:40:00,27.7,27.73,27.64,27.67,16110.0,25.3927,25.4202,25.3377,25.3652,16110.0
2020-12-11 10:50:00,27.66,27.82,27.63,27.8,53412.0,25.356,25.5027,25.3285,25.4843,53412.0
2020-12-11 11:00:00,27.81,27.89,27.79,27.84,29727.0,25.4935,25.5668,25.4752,25.521,29727.0
2020-12-11 11:10:00,27.84,27.89,27.71,27.78,34604.0,25.521,25.5668,25.4018,25.466,34604.0
2020-12-11 11:20:00,27.77,27.8,27.67,27.71,29350.0,25.4568,25.4843,25.3652,25.4018,29350.0
2020-12-11 11:30:00,27.72,27.74,27.62,27.65,55882.0,25.411,25.4293,25.3193,25.3468,55882.0
2020-12-11 11:40:00,27.66,27.79,27.62,27.77,110992.0,25.356,25.4752,25.3193,25.4568,110992.0
2020-12-11 11:50:00,27.78,27.81,27.63,27.71,27585.0,25.466,25.4935,25.3285,25.4018,27585.0
2020-12-11 12:00:00,27.73,27.75,27.63,27.68,24505.0,25.4202,25.4385,25.3285,25.3743,24505.0
2020-12-11 12:10:00,27.7,27.7,27.61,27.62,74847.0,25.3927,25.3927,25.3102,25.3193,74847.0
2020-12-11 12:20:00,27.62,27.67,27.54,27.67,146931.0,25.3193,25.3652,25.246,25.3652,146931.0
2020-12-11 12:30:00,27.66,27.71,27.5,27.51,117219.0,25.356,25.4018,25.2093,25.2185,117219.0
2020-12-11 12:40:00,27.52,27.55,27.27,27.44,61093.0,25.2277,25.2552,24.9985,25.1543,61093.0
2020-12-11 12:50:00,27.44,27.63,27.41,27.63,33053.0,25.1543,25.3285,25.1268,25.3285,33053.0
2020-12-11 13:00:00,27.61,27.61,27.5,27.55,26362.0,25.3102,25.3102,25.2093,25.2552,26362.0
2020-12-11 13:10:00,27.54,27.68,27.53,27.53,23053.0,25.246,25.3743,25.2368,25.2368,23053.0
2020-12-11 13:20:00,27.53,27.66,27.49,27.65,20396.0,25.2368,25.356,25.2002,25.3468,20396.0
2020-12-11 13:30:00,27.63,27.71,27.61,27.7,23089.0,25.3285,25.4018,25.3102,25.3927,23089.0
2020-12-11 13:40:00,27.68,27.7,27.57,27.61,25449.0,25.3743,25.3927,25.2735,25.3102,25449.0
2020-12-11 13:50:00,27.61,27.71,27.6,27.69,18234.0,25.3102,25.4018,25.301,25.3835,18234.0
2020-12-11 14:00:00,27.69,27.7,27.59,27.63,17045.0,25.3835,25.3927,25.2918,25.3285,17045.0
2020-12-11 14:10:00,27.63,27.76,27.61,27.75,19840.0,25.3285,25.4477,25.3102,25.4385,19840.0
2020-12-11 14:20:00,27.74,27.78,27.63,27.65,17545.0,25.4293,25.466,25.3285,25.3468,17545.0
2020-12-11 14:30:00,27.67,27.71,27.62,27.7,22899.0,25.3652,25.4018,25.3193,25.3927,22899.0
2020-12-11 14:40:00,27.7,27.78,27.68,27.77,21359.0,25.3927,25.466,25.3743,25.4568,21359.0
2020-12-11 14:50:00,27.77,27.78,27.71,27.77,22496.0,25.4568,25.466,25.4018,25.4568,22496.0
2020-12-11 15:00:00,27.77,27.81,27.72,27.76,36240.0,25.4568,25.4935,25.411,25.4477,36240.0
2020-12-11 15:10:00,27.76,28.0,27.75,28.0,72347.0,25.4477,25.6677,25.4385,25.6677,72347.0
2020-12-11 15:20:00,28.0,28.12,27.99,28.05,85368.0,25.6677,25.7777,25.6585,25.7135,85368.0
2020-12-11 15:30:00,28.05,28.15,28.04,28.11,75012.0,25.7135,25.8052,25.7043,25.7685,75012.0
2020-12-11 15:40:00,28.1,28.17,28.04,28.17,124128.0,25.7594,25.8235,25.7043,25.8235,124128.0
2020-12-11 15:50:00,28.17,28.26,28.11,28.25,243857.0,25.8235,25.906,25.7685,25.8969,243857.0
2020-12-14 09:30:00,28.69,28.69,27.87,28.08,72408.0,26.3002,26.3002,25.5485,25.741,72408.0
2020-12-14 09:40:00,28.12,28.17,27.95,28.03,74405.0,25.7777,25.8235,25.6218,25.6952,74405.0
2020-12-14 09:50:00,28.02,28.15,27.93,28.07,61427.0,25.686,25.8052,25.6035,25.7318,61427.0
2020-12-14 10:00:00,28.09,28.18,27.92,28.05,131754.0,25.7502,25.8327,25.5943,25.7135,131754.0
2020-12-14 10:10:00,28.04,28.17,27.96,27.97,83045.0,25.7043,25.8235,25.631,25.6402,83045.0
2020-12-14 10:20:00,27.99,27.99,27.78,27.82,81389.0,25.6585,25.6585,25.466,25.5027,81389.0
2020-12-14 10:30:00,27.82,27.95,27.82,27.86,66221.0,25.5027,25.6218,25.5027,25.5393,66221.0
2020-12-14 10:40:00,27.86,27.9,27.63,27.66,274165.0,25.5393,25.576,25.3285,25.356,274165.0
2020-12-14 10:50:00,27.64,27.75,27.58,27.6,131729.0,25.3377,25.4385,25.2827,25.301,131729.0
2020-12-14 11:00:00,27.59,27.74,27.48,27.68,140608.0,25.2918,25.4293,25.191,25.3743,140608.0
2020-12-14 11:10:00,27.66,27.92,27.65,27.9,86268.0,25.356,25.5943,25.3468,25.576,86268.0
2020-12-14 11:20:00,27.91,28.05,27.71,27.77,63106.0,25.5852,25.7135,25.4018,25.4568,63106.0
2020-12-14 11:30:00,27.79,27.91,27.77,27.77,26021.0,25.4752,25.5852,25.4568,25.4568,26021.0
2020-12-14 11:40:00,27.76,27.94,27.73,27.94,29790.0,25.4477,25.6127,25.4202,25.6127,29790.0
2020-12-14 11:50:00,27.93,27.97,27.77,27.9,28046.0,25.6035,25.6402,25.4568,25.576,28046.0
2020-12-14 12:00:00,27.88,27.92,27.78,27.79,30127.0,25.5577,25.5943,25.466,25.4752,30127.0
2020-12-14 12:10:00,27.78,27.78,27.67,27.71,81947.0,25.466,25.466,25.3652,25.4018,81947.0
2020-12-14 12:20:00,27.71,27.82,27.67,27.78,39347.0,25.4018,25.5027,25.3652,25.466,39347.0
2020-12-14 12:30:00,27.78,27.78,27.7,27.76,52929.0,25.466,25.466,25.3927,25.4477,52929.0
2020-12-14 12:40:00,27.77,27.78,27.62,27.64,49388.0,25.4568,25.466,25.3193,25.3377,49388.0
2020-12-14 12:50:00,27.63,27.75,27.63,27.7,80720.0,25.3285,25.4385,25.3285,25.3927,80720.0
2020-12-14 13:00:00,27.71,27.82,27.66,27.69,47342.0,25.4018,25.5027,25.356,25.3835,47342.0
2020-12-14 13:10:00,27.68,27.69,27.48,27.58,72286.0,25.3743,25.3835,25.191,25.2827,72286.0
2020-12-14 13:20:00,27.57,27.65,27.56,27.63,43022.0,25.2735,25.3468,25.2643,25.3285,43022.0
2020-12-14 13:30:00,27.61,27.93,27.59,27.93,81314.0,25.3102,25.6035,25.2918,25.6035,81314.0
2020-12-14 13:40:00,27.93,28.02,27.75,27.82,97418.0,25.6035,25.686,25.4385,25.5027,97418.0
2020-12-14 13:50:00,27.83,27.85,27.76,27.84,57443.0,25.5118,25.5302,25.4477,25.521,57443.0
2020-12-14 14:00:00,27.84,27.89,27.75,27.82,58659.0,25.521,25.5668,25.4385,25.5027,58659.0
2020-12-14 14:10:00,27.83,27.85,27.78,27.82,52502.0,25.5118,25.5302,25.466,25.5027,52502.0
2020-12-14 14:20:00,27.81,27.89,27.79,27.86,39636.0,25.4935,25.5668,25.4752,25.5393,39636.0
2020-12-14 14:30:00,27.85,27.87,27.66,27.71,60498.0,25.5302,25.5485,25.356,25.4018,60498.0
2020-12-14 14:40:00,27.71,27.74,27.59,27.67,31866.0,25.4018,25.4293,25.2918,25.3652,31866.0
2020-12-14 14:50:00,27.66,27.69,27.62,27.62,29869.0,25.356,25.3835,25.3193,25.3193,29869.0
2020-12-14 15:00:00,27.62,27.64,27.56,27.58,37707.0,25.3193,25.3377,25.2643,25.2827,37707.0
2020-12-14 15:10:00,27.56,27.6,27.53,27.59,33462.0,25.2643,25.301,25.2368,25.2918,33462.0
2020-12-14 15:20:00,27.59,27.63,27.49,27.62,41318.0,25.2918,25.3285,25.2002,25.3193,41318.0
2020-12-14 15:30:00,27.62,27.63,27.44,27.46,66822.0,25.3193,25.3285,25.1543,25.1727,66822.0
2020-12-14 15:40:00,27.46,27.59,27.45,27.55,91419.0,25.1727,25.2918,25.1635,25.2552,91419.0
2020-12-14 15:50:00,27.54,27.61,27.44,27.44,279378.0,25.246,25.3102,25.1543,25.1543,279378.0
2020-12-15 09:30:00,27.53,28.0,27.44,27.76,79215.0,25.2368,25.6677,25.1543,25.4477,79215.0
2020-12-15 09:40:00,27.77,27.8,27.21,27.24,13991.0,25.4568,25.4843,24.9435,24.971,13991.0
2020-12-15 09:50:00,27.22,27.47,27.13,27.16,14948.0,24.9527,25.1818,24.8701,24.8976,14948.0
2020-12-15 10:00:00,27.16,27.65,27.1,27.52,47536.0,24.8976,25.3468,24.8426,25.2277,47536.0
2020-12-15 10:10:00,27.49,27.54,27.3,27.33,14749.0,25.2002,25.246,25.026,25.0535,14749.0
2020-12-15 10:20:00,27.3,27.32,27.09,27.31,18377.0,25.026,25.0443,24.8335,25.0352,18377.0
2020-12-15 10:30:00,27.29,27.35,27.16,27.19,30817.0,25.0168,25.0718,24.8976,24.9252,30817.0
2020-12-15 10:40:00,27.2,27.51,27.17,27.5,13996.0,24.9343,25.2185,24.9068,25.2093,13996.0
2020-12-15 10:50:00,27.5,27.55,27.35,27.54,43259.0,25.2093,25.2552,25.0718,25.246,43259.0
2020-12-15 11:00:00,27.55,27.57,27.23,27.34,25953.0,25.2552,25.2735,24.9618,25.0627,25953.0
2020-12-15 11:10:00,27.35,27.52,27.34,27.38,25104.0,25.0718,25.2277,25.0627,25.0993,25104.0
2020-12-15 11:20:00,27.37,27.54,27.33,27.5,22805.0,25.0902,25.246,25.0535,25.2093,22805.0
2020-12-15 11:30:00,27.49,27.56,27.35,27.45,108744.0,25.2002,25.2643,25.0718,25.1635,108744.0
2020-12-15 11:40:00,27.46,27.59,27.35,27.35,21857.0,25.1727,25.2918,25.0718,25.0718,21857.0
2020-12-15 11:50:00,27.34,27.39,27.26,27.31,13275.0,25.0627,25.1085,24.9893,25.0352,13275.0
2020-12-15 12:00:00,27.32,27.36,27.22,27.24,25478.0,25.0443,25.081,24.9527,24.971,25478.0
2020-12-15 12:10:00,27.25,27.38,27.25,27.35,20153.0,24.9802,25.0993,24.9802,25.0718,20153.0
2020-12-15 12:20:00,27.33,27.38,27.3,27.35,23141.0,25.0535,25.0993,25.026,25.0718,23141.0
2020-12-15 12:30:00,27.35,27.51,27.35,27.46,25958.0,25.0718,25.2185,25.0718,25.1727,25958.0
2020-12-15 12:40:00,27.47,27.58,27.44,27.54,12770.0,25.1818,25.2827,25.1543,25.246,12770.0
2020-12-15 12:50:00,27.55,27.71,27.53,27.68,31600.0,25.2552,25.4018,25.2368,25.3743,31600.0
2020-12-15 13:00:00,27.66,27.81,27.64,27.81,29898.0,25.356,25.4935,25.3377,25.4935,29898.0
2020-12-15 13:10:00,27.81,27.88,27.77,27.79,18807.0,25.4935,25.5577,25.4568,25.4752,18807.0
2020-12-15 13:20:00,27.79,27.87,27.76,27.8,17061.0,25.4752,25.5485,25.4477,25.4843,17061.0
2020-12-15 13:30:00,27.79,27.9,27.79,27.86,17821.0,25.4752,25.576,25.4752,25.5393,17821.0
2020-12-15 13:40:00,27.88,28.01,27.88,27.96,11073.0,25.5577,25.6768,25.5577,25.631,11073.0
2020-12-15 13:50:00,27.98,28.04,27.84,27.89,31747.0,25.6493,25.7043,25.521,25.5668,31747.0
2020-12-15 14:00:00,27.88,27.9,27.8,27.86,19522.0,25.5577,25.576,25.4843,25.5393,19522.0
2020-12-15 14:10:00,27.87,27.98,27.84,27.93,26912.0,25.5485,25.6493,25.521,25.6035,26912.0
2020-12-15 14:20:00,27.93,28.11,27.91,28.1,22068.0,25.6035,25.7685,25.5852,25.7594,22068.0
2020-12-15 14:30:00,28.1,28.2,28.07,28.16,14548.0,25.7594,25.851,25.7318,25.8144,14548.0
2020-12-15 14:40:00,28.16,28.19,28.09,28.1,18088.0,25.8144,25.8419,25.7502,25.7594,18088.0
2020-12-15 14:50:00,28.11,28.15,27.97,28.05,16751.0,25.7685,25.8052,25.6402,25.7135,16751.0
2020-12-15 15:00:00,28.04,28.17,28.02,28.12,29431.0,25.7043,25.8235,25.686,25.7777,29431.0
2020-12-15 15:10:00,28.11,28.11,28.02,28.03,21629.0,25.7685,25.7685,25.686,25.6952,21629.0
2020-12-15 15:20:00,28.02,28.04,27.92,27.95,33606.0,25.686,25.7043,25.5943,25.6218,33606.0
2020-12-15 15:30:00,27.95,27.96,27.86,27.9,38052.0,25.6218,25.631,25.5393,25.576,38052.0
2020-12-15 15:40:00,27.91,28.1,27.9,28.09,77162.0,25.5852,25.7594,25.576,25.7502,77162.0
2020-12-15 15:50:00,28.1,28.17,28.03,28.17,141469.0,25.7594,25.8235,25.6952,25.8235,141469.0
2020-12-16 09:30:00,28.36,28.36,27.62,27.78,38459.0,25.9977,25.9977,25.3193,25.466,38459.0
2020-12-16 09:40:00,27.88,27.94,27.71,27.75,45560.0,25.5577,25.6127,25.4018,25.4385,45560.0
2020-12-16 09:50:00,27.75,27.99,27.72,27.99,92358.0,25.4385,25.6585,25.411,25.6585,92358.0
2020-12-16 10:00:00,27.98,28.02,27.93,28.01,34025.0,25.6493,25.686,25.6035,25.6768,34025.0
2020-12-16 10:10:00,28.02,28.18,27.96,28.17,49660.0,25.686,25.8327,25.631,25.8235,49660.0
2020-12-16 10:20:00,28.18,28.29,28.05,28.14,60415.0,25.8327,25.9335,25.7135,25.796,60415.0
2020-12-16 10:30:00,28.17,28.44,28.17,28.27,116453.0,25.8235,26.071,25.8235,25.9152,116453.0
2020-12-16 10:40:00,28.26,28.38,28.18,28.27,87738.0,25.906,26.016,25.8327,25.9152,87738.0
2020-12-16 10:50:00,28.27,28.37,28.13,28.26,33704.0,25.9152,26.0069,25.7869,25.906,33704.0
2020-12-16 11:00:00,28.27,28.31,28.02,28.1,30020.0,25.9152,25.9519,25.686,25.7594,30020.0
2020-12-16 11:10:00,28.09,28.15,28.06,28.08,18954.0,25.7502,25.8052,25.7227,25.741,18954.0
2020-12-16 11:20:00,28.06,28.18,27.99,28.17,24025.0,25.7227,25.8327,25.6585,25.8235,24025.0
2020-12-16 11:30:00,28.16,28.18,28.03,28.11,19727.0,25.8144,25.8327,25.6952,25.7685,19727.0
2020-12-16 11:40:00,28.11,28.15,28.03,28.05,19544.0,25.7685,25.8052,25.6952,25.7135,19544.0
2020-12-16 11:50:00,28.04,28.13,27.98,28.11,34393.0,25.7043,25.7869,25.6493,25.7685,34393.0
2020-12-16 12:00:00,28.11,28.19,28.1,28.14,15371.0,25.7685,25.8419,25.7594,25.796,15371.0
2020-12-16 12:10:00,28.14,28.17,28.05,28.14,24540.0,25.796,25.8235,25.7135,25.796,24540.0
2020-12-16 12:20:00,28.15,28.32,28.15,28.3,21161.0,25.8052,25.961,25.8052,25.9427,21161.0
2020-12-16 12:30:00,28.3,28.39,28.3,28.38,21608.0,25.9427,26.0252,25.9427,26.016,21608.0
2020-12-16 12:40:00,28.39,28.42,28.33,28.34,18658.0,26.0252,26.0527,25.9702,25.9794,18658.0
2020-12-16 12:50:00,28.33,28.47,28.32,28.43,33464.0,25.9702,26.0985,25.961,26.0619,33464.0
2020-12-16 13:00:00,28.43,28.45,28.32,28.33,19701.0,26.0619,26.0802,25.961,25.9702,19701.0
2020-12-16 13:10:00,28.32,28.32,28.25,28.26,14835.0,25.961,25.961,25.8969,25.906,14835.0
2020-12-16 13:20:00,28.25,28.25,28.13,28.14,18016.0,25.8969,25.8969,25.7869,25.796,18016.0
2020-12-16 13:30:00,28.14,28.2,28.12,28.17,17488.0,25.796,25.851,25.7777,25.8235,17488.0
2020-12-16 13:40:00,28.16,28.26,28.13,28.26,19947.0,25.8144,25.906,25.7869,25.906,19947.0
2020-12-16 13:50:00,28.25,28.25,28.14,28.2,23976.0,25.8969,25.8969,25.796,25.851,23976.0
2020-12-16 14:00:00,28.21,28.27,28.11,28.16,21862.0,25.8602,25.9152,25.7685,25.8144,21862.0
2020-12-16 14:10:00,28.15,28.2,28.09,28.1,24334.0,25.8052,25.851,25.7502,25.7594,24334.0
2020-12-16 14:20:00,28.11,28.19,28.1,28.16,51105.0,25.7685,25.8419,25.7594,25.8144,51105.0
2020-12-16 14:30:00,28.14,28.3,28.14,28.26,28916.0,25.796,25.9427,25.796,25.906,28916.0
2020-12-16 14:40:00,28.26,28.27,28.13,28.17,22798.0,25.906,25.9152,25.7869,25.8235,22798.0
2020-12-16 14:50:00,28.18,28.24,28.14,28.2,26166.0,25.8327,25.8877,25.796,25.851,26166.0
2020-12-16 15:00:00,28.18,28.2,28.11,28.13,26382.0,25.8327,25.851,25.7685,25.7869,26382.0
2020-12-16 15:10:00,28.13,28.32,28.11,28.3,29612.0,25.7869,25.961,25.7685,25.9427,29612.0
2020-12-16 15:20:00,28.3,28.38,28.29,28.34,28263.0,25.9427,26.016,25.9335,25.9794,28263.0
2020-12-16 15:30:00,28.34,28.44,28.14,28.21,46524.0,25.9794,26.071,25.796,25.8602,46524.0
2020-12-16 15:40:00,28.21,28.31,28.19,28.28,61214.0,25.8602,25.9519,25.8419,25.9244,61214.0
2020-12-16 15:50:00,28.27,28.34,28.25,28.28,162739.0,25.9152,25.9794,25.8969,25.9244,162739.0
2020-12-17 09:30:00,28.51,28.64,28.19,28.21,33048.0,26.1352,26.2544,25.8419,25.8602,33048.0
2020-12-17 09:40:00,28.27,28.3,28.06,28.23,37909.0,25.9152,25.9427,25.7227,25.8785,37909.0
2020-12-17 09:50:00,28.21,28.27,27.85,27.9,27291.0,25.8602,25.9152,25.5302,25.576,27291.0
2020-12-17 10:00:00,27.91,27.95,27.58,27.85,65637.0,25.5852,25.6218,25.2827,25.5302,65637.0
2020-12-17 10:10:00,27.83,27.88,27.66,27.84,191211.0,25.5118,25.5577,25.356,25.521,191211.0
2020-12-17 10:20:00,27.85,27.87,27.73,27.75,24164.0,25.5302,25.5485,25.4202,25.4385,24164.0
2020-12-17 10:30:00,27.72,27.8,27.59,27.63,20504.0,25.411,25.4843,25.2918,25.3285,20504.0
2020-12-17 10:40:00,27.62,27.9,27.53,27.89,82512.0,25.3193,25.576,25.2368,25.5668,82512.0
2020-12-17 10:50:00,27.89,27.92,27.75,27.88,22230.0,25.5668,25.5943,25.4385,25.5577,22230.0
2020-12-17 11:00:00,27.86,27.86,27.69,27.73,24449.0,25.5393,25.5393,25.3835,25.4202,24449.0
2020-12-17 11:10:00,27.73,27.84,27.71,27.8,56770.0,25.4202,25.521,25.4018,25.4843,56770.0
2020-12-17 11:20:00,27.8,27.89,27.78,27.84,43010.0,25.4843,25.5668,25.466,25.521,43010.0
2020-12-17 11:30:00,27.8,27.85,27.72,27.73,25610.0,25.4843,25.5302,25.411,25.4202,25610.0
2020-12-17 11:40:00,27.72,27.72,27.61,27.64,33425.0,25.411,25.411,25.3102,25.3377,33425.0
2020-12-17 11:50:00,27.65,27.8,27.63,27.76,33267.0,25.3468,25.4843,25.3285,25.4477,33267.0
2020-12-17 12:00:00,27.75,27.82,27.65,27.68,24815.0,25.4385,25.5027,25.3468,25.3743,24815.0
2020-12-17 12:10:00,27.69,27.74,27.64,27.68,33696.0,25.3835,25.4293,25.3377,25.3743,33696.0
2020-12-17 12:20:00,27.69,27.73,27.68,27.69,26575.0,25.3835,25.4202,25.3743,25.3835,26575.0
2020-12-17 12:30:00,27.7,27.85,27.7,27.84,52273.0,25.3927,25.5302,25.3927,25.521,52273.0
2020-12-17 12:40:00,27.84,27.84,27.74,27.77,64710.0,25.521,25.521,25.4293,25.4568,64710.0
2020-12-17 12:50:00,27.76,27.77,27.68,27.74,32924.0,25.4477,25.4568,25.3743,25.4293,32924.0
2020-12-17 13:00:00,27.74,27.74,27.46,27.46,36590.0,25.4293,25.4293,25.1727,25.1727,36590.0
2020-12-17 13:10:00,27.47,27.55,27.42,27.54,36854.0,25.1818,25.2552,25.136,25.246,36854.0
2020-12-17 13:20:00,27.54,27.64,27.54,27.58,45957.0,25.246,25.3377,25.246,25.2827,45957.0
2020-12-17 13:30:00,27.57,27.61,27.54,27.57,85748.0,25.2735,25.3102,25.246,25.2735,85748.0
2020-12-17 13:40:00,27.56,27.6,27.37,27.37,140766.0,25.2643,25.301,25.0902,25.0902,140766.0
2020-12-17 13:50:00,27.36,27.5,27.33,27.49,37030.0,25.081,25.2093,25.0535,25.2002,37030.0
2020-12-17 14:00:00,27.49,27.54,27.45,27.52,19594.0,25.2002,25.246,25.1635,25.2277,19594.0
2020-12-17 14:10:00,27.51,27.58,27.5,27.54,18059.0,25.2185,25.2827,25.2093,25.246,18059.0
2020-12-17 14:20:00,27.55,27.63,27.55,27.62,62673.0,25.2552,25.3285,25.2552,25.3193,62673.0
2020-12-17 14:30:00,27.62,27.69,27.6,27.67,25457.0,25.3193,25.3835,25.301,25.3652,25457.0
2020-12-17 14:40:00,27.67,27.72,27.67,27.67,30599.0,25.3652,25.411,25.3652,25.3652,30599.0
2020-12-17 14:50:00,27.68,27.72,27.66,27.69,22541.0,25.3743,25.411,25.356,25.3835,22541.0
2020-12-17 15:00:00,27.69,27.71,27.64,27.65,22592.0,25.3835,25.4018,25.3377,25.3468,22592.0
2020-12-17 15:10:00,27.66,27.73,27.63,27.71,27197.0,25.356,25.4202,25.3285,25.4018,27197.0
2020-12-17 15:20:00,27.71,27.74,27.64,27.68,37873.0,25.4018,25.4293,25.3377,25.3743,37873.0
2020-12-17 15:30:00,27.67,27.74,27.63,27.74,67193.0,25.3652,25.4293,25.3285,25.4293,67193.0
2020-12-17 15:40:00,27.74,27.76,27.64,27.7,67647.0,25.4293,25.4477,25.3377,25.3927,67647.0
2020-12-17 15:50:00,27.69,27.78,27.69,27.76,123691.0,25.3835,25.466,25.3835,25.4477,123691.0
2020-12-18 09:30:00,27.45,27.69,27.39,27.64,44268.0,25.1635,25.3835,25.1085,25.3377,44268.0
2020-12-18 09:40:00,27.64,27.73,27.5,27.57,13933.0,25.3377,25.4202,25.2093,25.2735,13933.0
2020-12-18 09:50:00,27.6,27.74,27.5,27.63,19265.0,25.301,25.4293,25.2093,25.3285,19265.0
2020-12-18 10:00:00,27.66,27.75,27.56,27.75,15525.0,25.356,25.4385,25.2643,25.4385,15525.0
2020-12-18 10:10:00,27.72,27.84,27.63,27.64,21970.0,25.411,25.521,25.3285,25.3377,21970.0
2020-12-18 10:20:00,27.64,27.69,27.57,27.69,19283.0,25.3377,25.3835,25.2735,25.3835,19283.0
2020-12-18 10:30:00,27.66,27.89,27.65,27.77,61027.0,25.356,25.5668,25.3468,25.4568,61027.0
2020-12-18 10:40:00,27.75,27.77,27.7,27.75,37531.0,25.4385,25.4568,25.3927,25.4385,37531.0
2020-12-18 10:50:00,27.76,27.76,27.59,27.59,31310.0,25.4477,25.4477,25.2918,25.2918,31310.0
2020-12-18 11:00:00,27.6,27.62,27.49,27.5,30505.0,25.301,25.3193,25.2002,25.2093,30505.0
2020-12-18 11:10:00,27.51,27.68,27.47,27.66,43253.0,25.2185,25.3743,25.1818,25.356,43253.0
2020-12-18 11:20:00,27.67,27.68,27.47,27.48,31088.0,25.3652,25.3743,25.1818,25.191,31088.0
2020-12-18 11:30:00,27.48,27.53,27.43,27.44,26734.0,25.191,25.2368,25.1452,25.1543,26734.0
2020-12-18 11:40:00,27.43,27.44,27.31,27.33,30613.0,25.1452,25.1543,25.0352,25.0535,30613.0
2020-12-18 11:50:00,27.34,27.35,27.27,27.28,26389.0,25.0627,25.0718,24.9985,25.0077,26389.0
2020-12-18 12:00:00,27.27,27.27,27.21,27.21,39694.0,24.9985,24.9985,24.9435,24.9435,39694.0
2020-12-18 12:10:00,27.21,27.23,27.16,27.17,31668.0,24.9435,24.9618,24.8976,24.9068,31668.0
2020-12-18 12:20:00,27.17,27.21,27.12,27.19,26793.0,24.9068,24.9435,24.861,24.9252,26793.0
2020-12-18 12:30:00,27.19,27.22,27.17,27.22,29924.0,24.9252,24.9527,24.9068,24.9527,29924.0
2020-12-18 12:40:00,27.22,27.29,27.21,27.25,39908.0,24.9527,25.0168,24.9435,24.9802,39908.0
2020-12-18 12:50:00,27.24,27.26,27.2,27.26,58023.0,24.971,24.9893,24.9343,24.9893,58023.0
2020-12-18 13:00:00,27.27,27.29,27.12,27.13,18667.0,24.9985,25.0168,24.861,24.8701,18667.0
2020-12-18 13:10:00,27.13,27.13,26.97,27.0,19965.0,24.8701,24.8701,24.7235,24.751,19965.0
2020-12-18 13:20:00,27.0,27.06,26.92,27.06,19751.0,24.751,24.806,24.6776,24.806,19751.0
2020-12-18 13:30:00,27.04,27.04,26.96,26.97,16404.0,24.7876,24.7876,24.7143,24.7235,16404.0
2020-12-18 13:40:00,26.96,27.02,26.95,26.95,17116.0,24.7143,24.7693,24.7051,24.7051,17116.0
2020-12-18 13:50:00,26.94,27.02,26.94,26.98,16307.0,24.696,24.7693,24.696,24.7326,16307.0
2020-12-18 14:00:00,26.98,26.98,26.88,26.89,24575.0,24.7326,24.7326,24.641,24.6501,24575.0
2020-12-18 14:10:00,26.91,26.92,26.8,26.9,28898.0,24.6685,24.6776,24.5676,24.6593,28898.0
2020-12-18 14:20:00,26.91,26.92,26.81,26.82,23885.0,24.6685,24.6776,24.5768,24.586,23885.0
2020-12-18 14:30:00,26.82,26.85,26.8,26.84,37161.0,24.586,24.6135,24.5676,24.6043,37161.0
2020-12-18 14:40:00,26.84,27.0,26.83,26.97,47771.0,24.6043,24.751,24.5951,24.7235,47771.0
2020-12-18 14:50:00,26.97,26.97,26.9,26.93,52486.0,24.7235,24.7235,24.6593,24.6868,52486.0
2020-12-18 15:00:00,26.93,26.95,26.89,26.95,62235.0,24.6868,24.7051,24.6501,24.7051,62235.0
2020-12-18 15:10:00,26.95,26.95,26.84,26.85,70584.0,24.7051,24.7051,24.6043,24.6135,70584.0
2020-12-18 15:20:00,26.85,26.87,26.68,26.69,67145.0,24.6135,24.6318,24.4576,24.4668,67145.0
2020-12-18 15:30:00,26.71,26.8,26.67,26.73,69881.0,24.4851,24.5676,24.4485,24.5035,69881.0
2020-12-18 15:40:00,26.73,26.94,26.69,26.85,158312.0,24.5035,24.696,24.4668,24.6135,158312.0
2020-12-18 15:50:00,26.86,27.15,26.82,27.0,402512.0,24.6226,24.8885,24.586,24.751,402512.0
2020-12-21 09:30:00,26.09,26.86,25.94,26.69,90953.0,23.9168,24.6226,23.7793,24.4668,90953.0
2020-12-21 09:40:00,26.73,26.95,26.7,26.91,134700.0,24.5035,24.7051,24.476,24.6685,134700.0
2020-12-21 09:50:00,26.91,26.95,26.63,26.63,135892.0,24.6685,24.7051,24.4118,24.4118,135892.0
2020-12-21 10:00:00,26.6,26.71,26.2,26.26,48311.0,24.3843,24.4851,24.0176,24.0726,48311.0
2020-12-21 10:10:00,26.23,26.33,26.09,26.17,55374.0,24.0451,24.1368,23.9168,23.9901,55374.0
2020-12-21 10:20:00,26.19,26.49,26.1,26.44,19940.0,24.0084,24.2835,23.9259,24.2376,19940.0
2020-12-21 10:30:00,26.4,26.78,26.39,26.69,21847.0,24.201,24.5493,24.1918,24.4668,21847.0
2020-12-21 10:40:00,26.68,26.82,26.64,26.82,28916.0,24.4576,24.586,24.421,24.586,28916.0
2020-12-21 10:50:00,26.83,26.94,26.73,26.75,22699.0,24.5951,24.696,24.5035,24.5218,22699.0
2020-12-21 11:00:00,26.75,26.83,26.69,26.77,15415.0,24.5218,24.5951,24.4668,24.5401,15415.0
2020-12-21 11:10:00,26.81,26.89,26.69,26.74,20071.0,24.5768,24.6501,24.4668,24.5126,20071.0
2020-12-21 11:20:00,26.71,26.76,26.65,26.67,13594.0,24.4851,24.531,24.4301,24.4485,13594.0
2020-12-21 11:30:00,26.68,26.73,26.52,26.59,13910.0,24.4576,24.5035,24.311,24.3751,13910.0
2020-12-21 11:40:00,26.57,26.72,26.57,26.7,23705.0,24.3568,24.4943,24.3568,24.476,23705.0
2020-12-21 11:50:00,26.72,26.73,26.6,26.62,14104.0,24.4943,24.5035,24.3843,24.4026,14104.0
2020-12-21 12:00:00,26.61,26.62,26.5,26.51,25797.0,24.3935,24.4026,24.2926,24.3018,25797.0
2020-12-21 12:10:00,26.49,26.52,26.45,26.46,13664.0,24.2835,24.311,24.2468,24.256,13664.0
2020-12-21 12:20:00,26.47,26.58,26.46,26.58,21097.0,24.2651,24.366,24.256,24.366,21097.0
2020-12-21 12:30:00,26.58,26.59,26.5,26.55,16980.0,24.366,24.3751,24.2926,24.3385,16980.0
2020-12-21 12:40:00,26.58,26.66,26.52,26.66,13825.0,24.366,24.4393,24.311,24.4393,13825.0
2020-12-21 12:50:00,26.64,26.76,26.64,26.73,22899.0,24.421,24.531,24.421,24.5035,22899.0
2020-12-21 13:00:00,26.72,26.9,26.7,26.85,28214.0,24.4943,24.6593,24.476,24.6135,28214.0
2020-12-21 13:10:00,26.86,26.9,26.83,26.84,27518.0,24.6226,24.6593,24.5951,24.6043,27518.0
2020-12-21 13:20:00,26.85,26.92,26.81,26.92,16138.0,24.6135,24.6776,24.5768,24.6776,16138.0
2020-12-21 13:30:00,26.9,27.0,26.87,26.93,38100.0,24.6593,24.751,24.6318,24.6868,38100.0
2020-12-21 13:40:00,26.94,26.99,26.93,26.97,21910.0,24.696,24.7418,24.6868,24.7235,21910.0
2020-12-21 13:50:00,26.96,27.04,26.92,26.96,19522.0,24.7143,24.7876,24.6776,24.7143,19522.0
2020-12-21 14:00:00,26.96,26.98,26.89,26.97,15036.0,24.7143,24.7326,24.6501,24.7235,15036.0
2020-12-21 14:10:00,26.99,27.12,26.97,27.12,22132.0,24.7418,24.861,24.7235,24.861,22132.0
2020-12-21 14:20:00,27.12,27.24,27.12,27.21,51155.0,24.861,24.971,24.861,24.9435,51155.0
2020-12-21 14:30:00,27.21,27.29,27.21,27.26,35178.0,24.9435,25.0168,24.9435,24.9893,35178.0
2020-12-21 14:40:00,27.27,27.3,27.13,27.14,31017.0,24.9985,25.026,24.8701,24.8793,31017.0
2020-12-21 14:50:00,27.14,27.18,27.03,27.07,24063.0,24.8793,24.916,24.7785,24.8151,24063.0
2020-12-21 15:00:00,27.06,27.08,26.93,26.93,33177.0,24.806,24.8243,24.6868,24.6868,33177.0
2020-12-21 15:10:00,26.94,27.05,26.91,27.03,42564.0,24.696,24.7968,24.6685,24.7785,42564.0
2020-12-21 15:20:00,27.03,27.09,26.92,27.08,24960.0,24.7785,24.8335,24.6776,24.8243,24960.0
2020-12-21 15:30:00,27.09,27.09,26.88,27.04,47943.0,24.8335,24.8335,24.641,24.7876,47943.0
2020-12-21 15:40:00,27.05,27.07,26.94,26.98,59485.0,24.7968,24.8151,24.696,24.7326,59485.0
2020-12-21 15:50:00,26.98,27.08,26.9,27.08,141227.0,24.7326,24.8243,24.6593,24.8243,141227.0
2020-12-22 09:30:00,27.0,27.05,26.68,26.89,31381.0,24.751,24.7968,24.4576,24.6501,31381.0
2020-12-22 09:40:00,26.89,26.97,26.79,26.89,25397.0,24.6501,24.7235,24.5585,24.6501,25397.0
2020-12-22 09:50:00,26.91,26.92,26.71,26.91,27034.0,24.6685,24.6776,24.4851,24.6685,27034.0
2020-12-22 10:00:00,26.89,27.25,26.89,27.22,23442.0,24.6501,24.9802,24.6501,24.9527,23442.0
2020-12-22 10:10:00,27.25,27.31,27.0,27.1,9991.0,24.9802,25.0352,24.751,24.8426,9991.0
2020-12-22 10:20:00,27.11,27.25,27.06,27.2,56935.0,24.8518,24.9802,24.806,24.9343,56935.0
2020-12-22 10:30:00,27.18,27.18,27.03,27.15,10128.0,24.916,24.916,24.7785,24.8885,10128.0
2020-12-22 10:40:00,27.14,27.21,27.07,27.17,72378.0,24.8793,24.9435,24.8151,24.9068,72378.0
2020-12-22 10:50:00,27.15,27.34,27.12,27.24,19925.0,24.8885,25.0627,24.861,24.971,19925.0
2020-12-22 11:00:00,27.25,27.41,27.25,27.31,30317.0,24.9802,25.1268,24.9802,25.0352,30317.0
2020-12-22 11:10:00,27.37,27.38,27.28,27.33,6473.0,25.0902,25.0993,25.0077,25.0535,6473.0
2020-12-22 11:20:00,27.3,27.35,27.2,27.24,29602.0,25.026,25.0718,24.9343,24.971,29602.0
2020-12-22 11:30:00,27.25,27.31,27.12,27.12,25693.0,24.9802,25.0352,24.861,24.861,25693.0
2020-12-22 11:40:00,27.09,27.2,27.04,27.18,7859.0,24.8335,24.9343,24.7876,24.916,7859.0
2020-12-22 11:50:00,27.2,27.2,27.08,27.11,7780.0,24.9343,24.9343,24.8243,24.8518,7780.0
2020-12-22 12:00:00,27.09,27.09,26.96,26.96,13136.0,24.8335,24.8335,24.7143,24.7143,13136.0
2020-12-22 12:10:00,26.97,27.01,26.94,26.99,8586.0,24.7235,24.7601,24.696,24.7418,8586.0
2020-12-22 12:20:00,26.99,27.01,26.94,26.94,9469.0,24.7418,24.7601,24.696,24.696,9469.0
2020-12-22 12:30:00,26.95,27.05,26.92,27.05,7513.0,24.7051,24.7968,24.6776,24.7968,7513.0
2020-12-22 12:40:00,27.06,27.14,27.03,27.13,13361.0,24.806,24.8793,24.7785,24.8701,13361.0
2020-12-22 12:50:00,27.11,27.16,27.11,27.14,6881.0,24.8518,24.8976,24.8518,24.8793,6881.0
2020-12-22 13:00:00,27.13,27.13,27.01,27.01,10294.0,24.8701,24.8701,24.7601,24.7601,10294.0
2020-12-22 13:10:00,27.02,27.05,26.95,26.97,11466.0,24.7693,24.7968,24.7051,24.7235,11466.0
2020-12-22 13:20:00,26.98,26.99,26.9,26.91,6225.0,24.7326,24.7418,24.6593,24.6685,6225.0
2020-12-22 13:30:00,26.93,26.97,26.89,26.94,12640.0,24.6868,24.7235,24.6501,24.696,12640.0
2020-12-22 13:40:00,26.95,27.0,26.91,26.91,13210.0,24.7051,24.751,24.6685,24.6685,13210.0
2020-12-22 13:50:00,26.92,26.98,26.89,26.93,14232.0,24.6776,24.7326,24.6501,24.6868,14232.0
2020-12-22 14:00:00,26.94,26.98,26.92,26.94,8814.0,24.696,24.7326,24.6776,24.696,8814.0
2020-12-22 14:10:00,26.94,27.0,26.93,26.99,7763.0,24.696,24.751,24.6868,24.7418,7763.0
2020-12-22 14:20:00,26.99,27.0,26.94,26.97,22777.0,24.7418,24.751,24.696,24.7235,22777.0
2020-12-22 14:30:00,26.97,27.09,26.95,27.02,25231.0,24.7235,24.8335,24.7051,24.7693,25231.0
2020-12-22 14:40:00,27.0,27.04,26.99,27.01,34412.0,24.751,24.7876,24.7418,24.7601,34412.0
2020-12-22 14:50:00,27.0,27.04,27.0,27.04,14451.0,24.751,24.7876,24.751,24.7876,14451.0
2020-12-22 15:00:00,27.04,27.04,26.91,26.91,44620.0,24.7876,24.7876,24.6685,24.6685,44620.0
2020-12-22 15:10:00,26.91,26.92,26.77,26.78,18499.0,24.6685,24.6776,24.5401,24.5493,18499.0
2020-12-22 15:20:00,26.77,26.78,26.66,26.68,18513.0,24.5401,24.5493,24.4393,24.4576,18513.0
2020-12-22 15:30:00,26.67,26.77,26.66,26.67,23162.0,24.4485,24.5401,24.4393,24.4485,23162.0
2020-12-22 15:40:00,26.69,26.7,26.63,26.66,21868.0,24.4668,24.476,24.4118,24.4393,21868.0
2020-12-22 15:50:00,26.67,26.71,26.63,26.65,65803.0,24.4485,24.4851,24.4118,24.4301,65803.0
2020-12-23 09:30:00,26.97,27.02,26.81,26.96,53332.0,24.7235,24.7693,24.5768,24.7143,53332.0
2020-12-23 09:40:00,26.94,27.16,26.88,27.16,20035.0,24.696,24.8976,24.641,24.8976,20035.0
2020-12-23 09:50:00,27.14,27.24,27.13,27.17,18316.0,24.8793,24.971,24.8701,24.9068,18316.0
2020-12-23 10:00:00,27.16,27.2,27.02,27.16,23929.0,24.8976,24.9343,24.7693,24.8976,23929.0
2020-12-23 10:10:00,27.18,27.22,26.91,26.94,26516.0,24.916,24.9527,24.6685,24.696,26516.0
2020-12-23 10:20:00,26.93,27.08,26.89,26.97,15272.0,24.6868,24.8243,24.6501,24.7235,15272.0
2020-12-23 10:30:00,26.99,27.08,26.86,27.03,22133.0,24.7418,24.8243,24.6226,24.7785,22133.0
2020-12-23 10:40:00,27.0,27.21,26.99,27.21,21867.0,24.751,24.9435,24.7418,24.9435,21867.0
2020-12-23 10:50:00,27.21,27.26,27.15,27.26,19322.0,24.9435,24.9893,24.8885,24.9893,19322.0
2020-12-23 11:00:00,27.25,27.28,27.17,27.24,34719.0,24.9802,25.0077,24.9068,24.971,34719.0
2020-12-23 11:10:00,27.24,27.31,27.17,27.3,59320.0,24.971,25.0352,24.9068,25.026,59320.0
2020-12-23 11:20:00,27.31,27.32,27.2,27.26,39686.0,25.0352,25.0443,24.9343,24.9893,39686.0
2020-12-23 11:30:00,27.25,27.38,27.2,27.26,57705.0,24.9802,25.0993,24.9343,24.9893,57705.0
2020-12-23 11:40:00,27.25,27.27,27.08,27.12,50988.0,24.9802,24.9985,24.8243,24.861,50988.0
2020-12-23 11:50:00,27.14,27.16,27.04,27.09,29230.0,24.8793,24.8976,24.7876,24.8335,29230.0
2020-12-23 12:00:00,27.07,27.09,26.96,26.99,37894.0,24.8151,24.8335,24.7143,24.7418,37894.0
2020-12-23 12:10:00,26.99,27.05,26.89,26.94,21309.0,24.7418,24.7968,24.6501,24.696,21309.0
2020-12-23 12:20:00,26.93,26.93,26.8,26.8,21106.0,24.6868,24.6868,24.5676,24.5676,21106.0
2020-12-23 12:30:00,26.8,26.86,26.77,26.8,9668.0,24.5676,24.6226,24.5401,24.5676,9668.0
2020-12-23 12:40:00,26.82,26.92,26.81,26.86,11411.0,24.586,24.6776,24.5768,24.6226,11411.0
2020-12-23 12:50:00,26.86,26.92,26.84,26.9,10105.0,24.6226,24.6776,24.6043,24.6593,10105.0
2020-12-23 13:00:00,26.89,26.9,26.84,26.84,6865.0,24.6501,24.6593,24.6043,24.6043,6865.0
2020-12-23 13:10:00,26.85,26.87,26.76,26.81,10969.0,24.6135,24.6318,24.531,24.5768,10969.0
2020-12-23 13:20:00,26.81,26.85,26.8,26.84,14917.0,24.5768,24.6135,24.5676,24.6043,14917.0
2020-12-23 13:30:00,26.85,26.86,26.78,26.8,18268.0,24.6135,24.6226,24.5493,24.5676,18268.0
2020-12-23 13:40:00,26.8,26.88,26.78,26.83,23448.0,24.5676,24.641,24.5493,24.5951,23448.0
2020-12-23 13:50:00,26.87,26.94,26.87,26.91,53164.0,24.6318,24.696,24.6318,24.6685,53164.0
2020-12-23 14:00:00,26.9,26.94,26.81,26.84,25867.0,24.6593,24.696,24.5768,24.6043,25867.0
2020-12-23 14:10:00,26.84,26.88,26.81,26.81,21375.0,24.6043,24.641,24.5768,24.5768,21375.0
2020-12-23 14:20:00,26.8,26.9,26.74,26.8,100073.0,24.5676,24.6593,24.5126,24.5676,100073.0
2020-12-23 14:30:00,26.78,26.85,26.78,26.83,9873.0,24.5493,24.6135,24.5493,24.5951,9873.0
2020-12-23 14:40:00,26.82,26.92,26.82,26.92,19294.0,24.586,24.6776,24.586,24.6776,19294.0
2020-12-23 14:50:00,26.91,26.99,26.89,26.95,44198.0,24.6685,24.7418,24.6501,24.7051,44198.0
2020-12-23 15:00:00,26.94,26.97,26.91,26.95,23636.0,24.696,24.7235,24.6685,24.7051,23636.0
2020-12-23 15:10:00,26.95,26.99,26.92,26.94,22489.0,24.7051,24.7418,24.6776,24.696,22489.0
2020-12-23 15:20:00,26.93,26.98,26.92,26.96,21195.0,24.6868,24.7326,24.6776,24.7143,21195.0
2020-12-23 15:30:00,26.97,27.02,26.93,26.99,40677.0,24.7235,24.7693,24.6868,24.7418,40677.0
2020-12-23 15:40:00,26.99,27.04,26.95,26.96,35716.0,24.7418,24.7876,24.7051,24.7143,35716.0
2020-12-23 15:50:00,26.95,26.96,26.81,26.87,104841.0,24.7051,24.7143,24.5768,24.6318,104841.0
2020-12-24 09:30:00,26.71,26.89,26.19,26.24,36707.0,24.4851,24.6501,24.0084,24.0543,36707.0
2020-12-24 09:40:00,26.19,26.34,26.12,26.13,22636.0,24.0084,24.146,23.9443,23.9534,22636.0
2020-12-24 09:50:00,26.2,26.46,26.17,26.45,15645.0,24.0176,24.256,23.9901,24.2468,15645.0
2020-12-24 10:00:00,26.45,26.45,26.28,26.3,21565.0,24.2468,24.2468,24.091,24.1093,21565.0
2020-12-24 10:10:00,26.28,26.36,26.27,26.33,11177.0,24.091,24.1643,24.0818,24.1368,11177.0
2020-12-24 10:20:00,26.35,26.39,26.18,26.18,22816.0,24.1551,24.1918,23.9993,23.9993,22816.0
2020-12-24 10:30:00,26.2,26.28,26.1,26.28,13099.0,24.0176,24.091,23.9259,24.091,13099.0
2020-12-24 10:40:00,26.3,26.45,26.24,26.45,30449.0,24.1093,24.2468,24.0543,24.2468,30449.0
2020-12-24 10:50:00,26.45,26.67,26.43,26.64,20839.0,24.2468,24.4485,24.2285,24.421,20839.0
2020-12-24 11:00:00,26.62,26.62,26.42,26.48,17686.0,24.4026,24.4026,24.2193,24.2743,17686.0
2020-12-24 11:10:00,26.47,26.48,26.41,26.43,12845.0,24.2651,24.2743,24.2101,24.2285,12845.0
2020-12-24 11:20:00,26.45,26.48,26.42,26.43,10994.0,24.2468,24.2743,24.2193,24.2285,10994.0
2020-12-24 11:30:00,26.45,26.46,26.39,26.39,9423.0,24.2468,24.256,24.1918,24.1918,9423.0
2020-12-24 11:40:00,26.4,26.43,26.38,26.4,14796.0,24.201,24.2285,24.1826,24.201,14796.0
2020-12-24 11:50:00,26.4,26.46,26.38,26.42,18523.0,24.201,24.256,24.1826,24.2193,18523.0
2020-12-24 12:00:00,26.44,26.51,26.39,26.51,10491.0,24.2376,24.3018,24.1918,24.3018,10491.0
2020-12-24 12:10:00,26.56,26.62,26.49,26.51,8958.0,24.3476,24.4026,24.2835,24.3018,8958.0
2020-12-24 12:20:00,26.51,26.53,26.39,26.44,10306.0,24.3018,24.3201,24.1918,24.2376,10306.0
2020-12-24 12:30:00,26.47,26.48,26.37,26.43,17363.0,24.2651,24.2743,24.1735,24.2285,17363.0
2020-12-24 12:40:00,26.41,26.43,26.3,26.39,18265.0,24.2101,24.2285,24.1093,24.1918,18265.0
2020-12-24 12:50:00,26.4,26.59,26.39,26.55,33233.0,24.201,24.3751,24.1918,24.3385,33233.0
2020-12-28 09:30:00,26.68,26.8,26.38,26.38,32275.0,24.4576,24.5676,24.1826,24.1826,32275.0
2020-12-28 09:40:00,26.46,26.74,26.4,26.69,19010.0,24.256,24.5126,24.201,24.4668,19010.0
2020-12-28 09:50:00,26.64,26.68,26.57,26.58,12391.0,24.421,24.4576,24.3568,24.366,12391.0
2020-12-28 10:00:00,26.58,26.66,26.45,26.52,18425.0,24.366,24.4393,24.2468,24.311,18425.0
2020-12-28 10:10:00,26.54,26.74,26.42,26.55,19152.0,24.3293,24.5126,24.2193,24.3385,19152.0
2020-12-28 10:20:00,26.55,26.64,26.49,26.53,15944.0,24.3385,24.421,24.2835,24.3201,15944.0
2020-12-28 10:30:00,26.53,26.53,26.22,26.25,18750.0,24.3201,24.3201,24.0359,24.0635,18750.0
2020-12-28 10:40:00,26.19,26.2,25.96,25.98,34071.0,24.0084,24.0176,23.7976,23.8159,34071.0
2020-12-28 10:50:00,26.01,26.08,25.89,26.02,23115.0,23.8434,23.9076,23.7334,23.8526,23115.0
2020-12-28 11:00:00,26.01,26.08,25.95,26.08,20420.0,23.8434,23.9076,23.7884,23.9076,20420.0
2020-12-28 11:10:00,26.08,26.1,25.96,25.99,11219.0,23.9076,23.9259,23.7976,23.8251,11219.0
2020-12-28 11:20:00,25.99,26.08,25.95,26.05,22944.0,23.8251,23.9076,23.7884,23.8801,22944.0
2020-12-28 11:30:00,26.04,26.07,25.98,25.99,33609.0,23.8709,23.8984,23.8159,23.8251,33609.0
2020-12-28 11:40:00,25.98,25.99,25.85,25.91,17775.0,23.8159,23.8251,23.6968,23.7518,17775.0
2020-12-28 11:50:00,25.89,25.98,25.89,25.94,9466.0,23.7334,23.8159,23.7334,23.7793,9466.0
2020-12-28 12:00:00,25.9,26.0,25.89,25.95,8564.0,23.7426,23.8343,23.7334,23.7884,8564.0
2020-12-28 12:10:00,25.94,25.98,25.91,25.95,8239.0,23.7793,23.8159,23.7518,23.7884,8239.0
2020-12-28 12:20:00,25.93,26.02,25.9,25.92,11277.0,23.7701,23.8526,23.7426,23.7609,11277.0
2020-12-28 12:30:00,25.92,25.95,25.86,25.91,28178.0,23.7609,23.7884,23.7059,23.7518,28178.0
2020-12-28 12:40:00,25.9,25.99,25.88,25.97,20703.0,23.7426,23.8251,23.7243,23.8068,20703.0
2020-12-28 12:50:00,25.96,25.98,25.87,25.97,15624.0,23.7976,23.8159,23.7151,23.8068,15624.0
2020-12-28 13:00:00,25.97,26.01,25.94,26.01,12149.0,23.8068,23.8434,23.7793,23.8434,12149.0
2020-12-28 13:10:00,26.01,26.01,25.92,25.93,20908.0,23.8434,23.8434,23.7609,23.7701,20908.0
2020-12-28 13:20:00,25.94,25.98,25.89,25.89,6719.0,23.7793,23.8159,23.7334,23.7334,6719.0
2020-12-28 13:30:00,25.88,25.91,25.82,25.91,13746.0,23.7243,23.7518,23.6693,23.7518,13746.0
2020-12-28 13:40:00,25.9,25.9,25.75,25.82,17388.0,23.7426,23.7426,23.6051,23.6693,17388.0
2020-12-28 13:50:00,25.81,25.81,25.74,25.77,25612.0,23.6601,23.6601,23.5959,23.6234,25612.0
2020-12-28 14:00:00,25.77,25.84,25.75,25.79,11023.0,23.6234,23.6876,23.6051,23.6418,11023.0
2020-12-28 14:10:00,25.8,25.83,25.77,25.77,25809.0,23.6509,23.6784,23.6234,23.6234,25809.0
2020-12-28 14:20:00,25.76,25.8,25.71,25.75,17248.0,23.6143,23.6509,23.5684,23.6051,17248.0
2020-12-28 14:30:00,25.77,25.79,25.69,25.7,24043.0,23.6234,23.6418,23.5501,23.5593,24043.0
2020-12-28 14:40:00,25.68,25.77,25.67,25.72,17168.0,23.5409,23.6234,23.5318,23.5776,17168.0
2020-12-28 14:50:00,25.71,25.72,25.67,25.71,31907.0,23.5684,23.5776,23.5318,23.5684,31907.0
2020-12-28 15:00:00,25.7,25.71,25.54,25.54,41768.0,23.5593,23.5684,23.4126,23.4126,41768.0
2020-12-28 15:10:00,25.54,25.6,25.49,25.57,28913.0,23.4126,23.4676,23.3668,23.4401,28913.0
2020-12-28 15:20:00,25.57,25.65,25.56,25.65,37875.0,23.4401,23.5134,23.4309,23.5134,37875.0
2020-12-28 15:30:00,25.65,25.78,25.65,25.75,42085.0,23.5134,23.6326,23.5134,23.6051,42085.0
2020-12-28 15:40:00,25.75,25.79,25.7,25.73,79742.0,23.6051,23.6418,23.5593,23.5868,79742.0
2020-12-28 15:50:00,25.72,25.78,25.68,25.72,122147.0,23.5776,23.6326,23.5409,23.5776,122147.0
2020-12-29 09:30:00,25.94,26.04,25.68,25.84,32788.0,23.7793,23.8709,23.5409,23.6876,32788.0
2020-12-29 09:40:00,25.9,26.2,25.86,26.18,25214.0,23.7426,24.0176,23.7059,23.9993,25214.0
2020-12-29 09:50:00,26.18,26.24,25.75,25.77,23820.0,23.9993,24.0543,23.6051,23.6234,23820.0
2020-12-29 10:00:00,25.78,25.92,25.72,25.79,19379.0,23.6326,23.7609,23.5776,23.6418,19379.0
2020-12-29 10:10:00,25.78,25.78,25.58,25.73,19658.0,23.6326,23.6326,23.4493,23.5868,19658.0
2020-12-29 10:20:00,25.74,25.94,25.73,25.87,44453.0,23.5959,23.7793,23.5868,23.7151,44453.0
2020-12-29 10:30:00,25.9,26.05,25.8,25.99,32292.0,23.7426,23.8801,23.6509,23.8251,32292.0
2020-12-29 10:40:00,25.98,26.17,25.97,26.11,25812.0,23.8159,23.9901,23.8068,23.9351,25812.0
2020-12-29 10:50:00,26.09,26.21,26.04,26.11,19173.0,23.9168,24.0268,23.8709,23.9351,19173.0
2020-12-29 11:00:00,26.13,26.13,25.99,26.07,12986.0,23.9534,23.9534,23.8251,23.8984,12986.0
2020-12-29 11:10:00,26.05,26.06,25.82,25.87,62220.0,23.8801,23.8893,23.6693,23.7151,62220.0
2020-12-29 11:20:00,25.87,25.88,25.74,25.75,21411.0,23.7151,23.7243,23.5959,23.6051,21411.0
2020-12-29 11:30:00,25.74,25.89,25.72,25.86,37303.0,23.5959,23.7334,23.5776,23.7059,37303.0
2020-12-29 11:40:00,25.86,25.92,25.82,25.86,17655.0,23.7059,23.7609,23.6693,23.7059,17655.0
2020-12-29 11:50:00,25.87,25.91,25.68,25.74,38324.0,23.7151,23.7518,23.5409,23.5959,38324.0
2020-12-29 12:00:00,25.71,25.84,25.71,25.8,20101.0,23.5684,23.6876,23.5684,23.6509,20101.0
2020-12-29 12:10:00,25.8,25.8,25.67,25.69,14117.0,23.6509,23.6509,23.5318,23.5501,14117.0
2020-12-29 12:20:00,25.68,25.71,25.65,25.7,24157.0,23.5409,23.5684,23.5134,23.5593,24157.0
2020-12-29 12:30:00,25.69,25.74,25.67,25.71,19718.0,23.5501,23.5959,23.5318,23.5684,19718.0
2020-12-29 12:40:00,25.72,25.75,25.71,25.72,18292.0,23.5776,23.6051,23.5684,23.5776,18292.0
2020-12-29 12:50:00,25.71,25.77,25.68,25.76,16235.0,23.5684,23.6234,23.5409,23.6143,16235.0
2020-12-29 13:00:00,25.75,25.77,25.73,25.76,51915.0,23.6051,23.6234,23.5868,23.6143,51915.0
2020-12-29 13:10:00,25.75,25.77,25.71,25.77,13395.0,23.6051,23.6234,23.5684,23.6234,13395.0
2020-12-29 13:20:00,25.76,25.77,25.7,25.71,10514.0,23.6143,23.6234,23.5593,23.5684,10514.0
2020-12-29 13:30:00,25.71,25.73,25.69,25.7,18260.0,23.5684,23.5868,23.5501,23.5593,18260.0
2020-12-29 13:40:00,25.7,25.71,25.66,25.7,17832.0,23.5593,23.5684,23.5226,23.5593,17832.0
2020-12-29 13:50:00,25.7,25.7,25.63,25.63,15620.0,23.5593,23.5593,23.4951,23.4951,15620.0
2020-12-29 14:00:00,25.63,25.64,25.59,25.6,17372.0,23.4951,23.5043,23.4584,23.4676,17372.0
2020-12-29 14:10:00,25.59,25.63,25.53,25.53,13052.0,23.4584,23.4951,23.4034,23.4034,13052.0
2020-12-29 14:20:00,25.54,25.57,25.51,25.53,11611.0,23.4126,23.4401,23.3851,23.4034,11611.0
2020-12-29 14:30:00,25.53,25.58,25.5,25.57,25610.0,23.4034,23.4493,23.3759,23.4401,25610.0
2020-12-29 14:40:00,25.56,25.66,25.51,25.66,34036.0,23.4309,23.5226,23.3851,23.5226,34036.0
2020-12-29 14:50:00,25.64,25.74,25.64,25.72,17725.0,23.5043,23.5959,23.5043,23.5776,17725.0
2020-12-29 15:00:00,25.72,25.81,25.72,25.8,17609.0,23.5776,23.6601,23.5776,23.6509,17609.0
2020-12-29 15:10:00,25.81,25.93,25.81,25.86,21694.0,23.6601,23.7701,23.6601,23.7059,21694.0
2020-12-29 15:20:00,25.85,25.9,25.82,25.88,24468.0,23.6968,23.7426,23.6693,23.7243,24468.0
2020-12-29 15:30:00,25.9,25.98,25.9,25.95,30717.0,23.7426,23.8159,23.7426,23.7884,30717.0
2020-12-29 15:40:00,25.94,26.05,25.92,26.04,53343.0,23.7793,23.8801,23.7609,23.8709,53343.0
2020-12-29 15:50:00,26.04,26.13,26.03,26.13,192188.0,23.8709,23.9534,23.8618,23.9534,192188.0
2020-12-30 09:30:00,26.08,26.17,25.97,26.13,34382.0,23.9076,23.9901,23.8068,23.9534,34382.0
2020-12-30 09:40:00,26.16,26.28,26.13,26.19,17388.0,23.9809,24.091,23.9534,24.0084,17388.0
2020-12-30 09:50:00,26.26,26.35,26.19,26.35,18768.0,24.0726,24.1551,24.0084,24.1551,18768.0
2020-12-30 10:00:00,26.32,26.39,26.21,26.33,25256.0,24.1276,24.1918,24.0268,24.1368,25256.0
2020-12-30 10:10:00,26.35,26.36,26.22,26.26,70722.0,24.1551,24.1643,24.0359,24.0726,70722.0
2020-12-30 10:20:00,26.26,26.39,26.25,26.37,53409.0,24.0726,24.1918,24.0635,24.1735,53409.0
2020-12-30 10:30:00,26.38,26.48,26.36,26.45,25995.0,24.1826,24.2743,24.1643,24.2468,25995.0
2020-12-30 10:40:00,26.44,26.66,26.42,26.64,32721.0,24.2376,24.4393,24.2193,24.421,32721.0
2020-12-30 10:50:00,26.62,26.71,26.55,26.68,16238.0,24.4026,24.4851,24.3385,24.4576,16238.0
2020-12-30 11:00:00,26.68,26.68,26.59,26.59,22016.0,24.4576,24.4576,24.3751,24.3751,22016.0
2020-12-30 11:10:00,26.58,26.58,26.45,26.47,15930.0,24.366,24.366,24.2468,24.2651,15930.0
2020-12-30 11:20:00,26.45,26.52,26.32,26.37,47319.0,24.2468,24.311,24.1276,24.1735,47319.0
2020-12-30 11:30:00,26.37,26.43,26.34,26.39,34222.0,24.1735,24.2285,24.146,24.1918,34222.0
2020-12-30 11:40:00,26.39,26.44,26.29,26.29,44548.0,24.1918,24.2376,24.1001,24.1001,44548.0
2020-12-30 11:50:00,26.29,26.34,26.26,26.27,12158.0,24.1001,24.146,24.0726,24.0818,12158.0
2020-12-30 12:00:00,26.25,26.4,26.24,26.38,19877.0,24.0635,24.201,24.0543,24.1826,19877.0
2020-12-30 12:10:00,26.36,26.46,26.35,26.45,15173.0,24.1643,24.256,24.1551,24.2468,15173.0
2020-12-30 12:20:00,26.44,26.55,26.42,26.52,14502.0,24.2376,24.3385,24.2193,24.311,14502.0
2020-12-30 12:30:00,26.53,26.56,26.48,26.5,12946.0,24.3201,24.3476,24.2743,24.2926,12946.0
2020-12-30 12:40:00,26.5,26.52,26.4,26.43,14395.0,24.2926,24.311,24.201,24.2285,14395.0
2020-12-30 12:50:00,26.43,26.48,26.42,26.43,55005.0,24.2285,24.2743,24.2193,24.2285,55005.0
2020-12-30 13:00:00,26.42,26.43,26.32,26.33,15645.0,24.2193,24.2285,24.1276,24.1368,15645.0
2020-12-30 13:10:00,26.31,26.34,26.29,26.31,15146.0,24.1185,24.146,24.1001,24.1185,15146.0
2020-12-30 13:20:00,26.32,26.37,26.29,26.32,20442.0,24.1276,24.1735,24.1001,24.1276,20442.0
2020-12-30 13:30:00,26.31,26.37,26.3,26.3,26579.0,24.1185,24.1735,24.1093,24.1093,26579.0
2020-12-30 13:40:00,26.31,26.34,26.23,26.31,43102.0,24.1185,24.146,24.0451,24.1185,43102.0
2020-12-30 13:50:00,26.31,26.31,26.12,26.17,42143.0,24.1185,24.1185,23.9443,23.9901,42143.0
2020-12-30 14:00:00,26.17,26.21,26.11,26.13,26893.0,23.9901,24.0268,23.9351,23.9534,26893.0
2020-12-30 14:10:00,26.13,26.17,26.11,26.16,31656.0,23.9534,23.9901,23.9351,23.9809,31656.0
2020-12-30 14:20:00,26.17,26.18,26.06,26.13,27992.0,23.9901,23.9993,23.8893,23.9534,27992.0
2020-12-30 14:30:00,26.12,26.18,26.11,26.13,63399.0,23.9443,23.9993,23.9351,23.9534,63399.0
2020-12-30 14:40:00,26.13,26.17,26.02,26.04,33463.0,23.9534,23.9901,23.8526,23.8709,33463.0
2020-12-30 14:50:00,26.05,26.07,25.96,25.99,26341.0,23.8801,23.8984,23.7976,23.8251,26341.0
2020-12-30 15:00:00,26.0,26.02,25.92,26.01,24493.0,23.8343,23.8526,23.7609,23.8434,24493.0
2020-12-30 15:10:00,26.01,26.06,25.98,26.05,19498.0,23.8434,23.8893,23.8159,23.8801,19498.0
2020-12-30 15:20:00,26.05,26.11,26.04,26.1,16279.0,23.8801,23.9351,23.8709,23.9259,16279.0
2020-12-30 15:30:00,26.11,26.25,26.1,26.24,33394.0,23.9351,24.0635,23.9259,24.0543,33394.0
2020-12-30 15:40:00,26.24,26.24,26.12,26.12,69497.0,24.0543,24.0543,23.9443,23.9443,69497.0
2020-12-30 15:50:00,26.14,26.19,26.14,26.19,193463.0,23.9626,24.0084,23.9626,24.0084,193463.0
2020-12-31 09:30:00,26.05,26.13,25.8,26.13,27200.0,23.8801,23.9534,23.6509,23.9534,27200.0
2020-12-31 09:40:00,26.1,26.21,26.01,26.06,11368.0,23.9259,24.0268,23.8434,23.8893,11368.0
2020-12-31 09:50:00,26.03,26.03,25.83,25.93,16321.0,23.8618,23.8618,23.6784,23.7701,16321.0
2020-12-31 10:00:00,25.95,26.03,25.83,25.84,12755.0,23.7884,23.8618,23.6784,23.6876,12755.0
2020-12-31 10:10:00,25.85,25.9,25.81,25.85,12383.0,23.6968,23.7426,23.6601,23.6968,12383.0
2020-12-31 10:20:00,25.84,26.0,25.83,25.99,37853.0,23.6876,23.8343,23.6784,23.8251,37853.0
2020-12-31 10:30:00,25.99,26.02,25.94,25.99,65768.0,23.8251,23.8526,23.7793,23.8251,65768.0
2020-12-31 10:40:00,26.0,26.06,25.93,26.0,32488.0,23.8343,23.8893,23.7701,23.8343,32488.0
2020-12-31 10:50:00,26.0,26.07,25.95,25.95,17131.0,23.8343,23.8984,23.7884,23.7884,17131.0
2020-12-31 11:00:00,25.94,26.12,25.9,26.08,36607.0,23.7793,23.9443,23.7426,23.9076,36607.0
2020-12-31 11:10:00,26.09,26.16,26.04,26.1,13569.0,23.9168,23.9809,23.8709,23.9259,13569.0
2020-12-31 11:20:00,26.09,26.13,25.99,26.01,13555.0,23.9168,23.9534,23.8251,23.8434,13555.0
2020-12-31 11:30:00,26.03,26.03,25.99,26.01,18890.0,23.8618,23.8618,23.8251,23.8434,18890.0
2020-12-31 11:40:00,26.02,26.05,25.99,26.0,19557.0,23.8526,23.8801,23.8251,23.8343,19557.0
2020-12-31 11:50:00,26.0,26.02,25.95,26.01,40775.0,23.8343,23.8526,23.7884,23.8434,40775.0
2020-12-31 12:00:00,26.01,26.03,25.93,25.97,25345.0,23.8434,23.8618,23.7701,23.8068,25345.0
2020-12-31 12:10:00,25.98,25.98,25.94,25.97,32905.0,23.8159,23.8159,23.7793,23.8068,32905.0
2020-12-31 12:20:00,25.98,26.03,25.96,26.01,14430.0,23.8159,23.8618,23.7976,23.8434,14430.0
2020-12-31 12:30:00,26.0,26.01,25.99,26.01,21870.0,23.8343,23.8434,23.8251,23.8434,21870.0
2020-12-31 12:40:00,26.03,26.03,25.99,26.03,12631.0,23.8618,23.8618,23.8251,23.8618,12631.0
2020-12-31 12:50:00,26.03,26.05,26.02,26.04,21409.0,23.8618,23.8801,23.8526,23.8709,21409.0
2020-12-31 13:00:00,26.06,26.07,26.01,26.03,10851.0,23.8893,23.8984,23.8434,23.8618,10851.0
2020-12-31 13:10:00,26.04,26.14,26.02,26.14,27951.0,23.8709,23.9626,23.8526,23.9626,27951.0
2020-12-31 13:20:00,26.12,26.13,26.05,26.06,8102.0,23.9443,23.9534,23.8801,23.8893,8102.0
2020-12-31 13:30:00,26.05,26.13,26.05,26.12,11164.0,23.8801,23.9534,23.8801,23.9443,11164.0
2020-12-31 13:40:00,26.12,26.19,26.11,26.16,20052.0,23.9443,24.0084,23.9351,23.9809,20052.0
2020-12-31 13:50:00,26.19,26.22,26.17,26.2,17940.0,24.0084,24.0359,23.9901,24.0176,17940.0
2020-12-31 14:00:00,26.18,26.21,26.15,26.2,26904.0,23.9993,24.0268,23.9718,24.0176,26904.0
2020-12-31 14:10:00,26.21,26.34,26.21,26.23,42980.0,24.0268,24.146,24.0268,24.0451,42980.0
2020-12-31 14:20:00,26.22,26.24,26.11,26.2,29972.0,24.0359,24.0543,23.9351,24.0176,29972.0
2020-12-31 14:30:00,26.2,26.22,26.15,26.19,13707.0,24.0176,24.0359,23.9718,24.0084,13707.0
2020-12-31 14:40:00,26.19,26.2,26.14,26.19,12625.0,24.0084,24.0176,23.9626,24.0084,12625.0
2020-12-31 14:50:00,26.19,26.2,26.1,26.1,13948.0,24.0084,24.0176,23.9259,23.9259,13948.0
2020-12-31 15:00:00,26.12,26.19,26.08,26.19,11725.0,23.9443,24.0084,23.9076,24.0084,11725.0
2020-12-31 15:10:00,26.17,26.3,26.14,26.3,28848.0,23.9901,24.1093,23.9626,24.1093,28848.0
2020-12-31 15:20:00,26.31,26.31,26.27,26.3,18413.0,24.1185,24.1185,24.0818,24.1093,18413.0
2020-12-31 15:30:00,26.3,26.42,26.28,26.35,26850.0,24.1093,24.2193,24.091,24.1551,26850.0
2020-12-31 15:40:00,26.35,26.38,26.3,26.34,34236.0,24.1551,24.1826,24.1093,24.146,34236.0
2020-12-31 15:50:00,26.35,26.49,26.34,26.37,239783.0,24.1551,24.2835,24.146,24.1735,239783.0
2021-01-04 09:30:00,26.79,27.2,26.75,26.91,65399.0,24.5585,24.9343,24.5218,24.6685,65399.0
2021-01-04 09:40:00,26.9,27.11,26.81,27.04,37202.0,24.6593,24.8518,24.5768,24.7876,37202.0
2021-01-04 09:50:00,26.99,27.03,26.72,26.78,24295.0,24.7418,24.7785,24.4943,24.5493,24295.0
2021-01-04 10:00:00,26.74,26.82,26.5,26.51,73620.0,24.5126,24.586,24.2926,24.3018,73620.0
2021-01-04 10:10:00,26.5,26.61,26.44,26.51,69610.0,24.2926,24.3935,24.2376,24.3018,69610.0
2021-01-04 10:20:00,26.47,26.58,26.43,26.52,30156.0,24.2651,24.366,24.2285,24.311,30156.0
2021-01-04 10:30:00,26.54,26.55,26.2,26.2,31847.0,24.3293,24.3385,24.0176,24.0176,31847.0
2021-01-04 10:40:00,26.18,26.22,26.07,26.09,31298.0,23.9993,24.0359,23.8984,23.9168,31298.0
2021-01-04 10:50:00,26.09,26.1,25.93,26.05,54971.0,23.9168,23.9259,23.7701,23.8801,54971.0
2021-01-04 11:00:00,26.05,26.11,25.92,25.99,71506.0,23.8801,23.9351,23.7609,23.8251,71506.0
2021-01-04 11:10:00,25.96,26.07,25.85,26.03,26374.0,23.7976,23.8984,23.6968,23.8618,26374.0
2021-01-04 11:20:00,26.03,26.11,25.96,26.04,19074.0,23.8618,23.9351,23.7976,23.8709,19074.0
2021-01-04 11:30:00,26.03,26.03,25.88,25.91,19387.0,23.8618,23.8618,23.7243,23.7518,19387.0
2021-01-04 11:40:00,25.91,26.05,25.85,26.05,16221.0,23.7518,23.8801,23.6968,23.8801,16221.0
2021-01-04 11:50:00,26.05,26.13,26.01,26.09,16079.0,23.8801,23.9534,23.8434,23.9168,16079.0
2021-01-04 12:00:00,26.08,26.17,25.92,26.17,49579.0,23.9076,23.9901,23.7609,23.9901,49579.0
2021-01-04 12:10:00,26.19,26.23,26.02,26.06,29605.0,24.0084,24.0451,23.8526,23.8893,29605.0
2021-01-04 12:20:00,26.07,26.2,26.02,26.19,18696.0,23.8984,24.0176,23.8526,24.0084,18696.0
2021-01-04 12:30:00,26.2,26.2,26.02,26.03,25390.0,24.0176,24.0176,23.8526,23.8618,25390.0
2021-01-04 12:40:00,26.03,26.1,25.98,26.06,14924.0,23.8618,23.9259,23.8159,23.8893,14924.0
2021-01-04 12:50:00,26.06,26.21,26.05,26.21,12350.0,23.8893,24.0268,23.8801,24.0268,12350.0
2021-01-04 13:00:00,26.22,26.38,26.22,26.35,16533.0,24.0359,24.1826,24.0359,24.1551,16533.0
2021-01-04 13:10:00,26.35,26.42,26.34,26.39,10589.0,24.1551,24.2193,24.146,24.1918,10589.0
2021-01-04 13:20:00,26.37,26.51,26.37,26.47,16336.0,24.1735,24.3018,24.1735,24.2651,16336.0
2021-01-04 13:30:00,26.47,26.53,26.46,26.51,20654.0,24.2651,24.3201,24.256,24.3018,20654.0
2021-01-04 13:40:00,26.52,26.58,26.5,26.58,29824.0,24.311,24.366,24.2926,24.366,29824.0
2021-01-04 13:50:00,26.59,26.63,26.56,26.59,13884.0,24.3751,24.4118,24.3476,24.3751,13884.0
2021-01-04 14:00:00,26.58,26.6,26.45,26.47,18525.0,24.366,24.3843,24.2468,24.2651,18525.0
2021-01-04 14:10:00,26.48,26.54,26.43,26.45,20682.0,24.2743,24.3293,24.2285,24.2468,20682.0
2021-01-04 14:20:00,26.46,26.56,26.45,26.51,15406.0,24.256,24.3476,24.2468,24.3018,15406.0
2021-01-04 14:30:00,26.5,26.51,26.33,26.35,18024.0,24.2926,24.3018,24.1368,24.1551,18024.0
2021-01-04 14:40:00,26.36,26.37,26.3,26.31,13551.0,24.1643,24.1735,24.1093,24.1185,13551.0
2021-01-04 14:50:00,26.32,26.41,26.27,26.39,30455.0,24.1276,24.2101,24.0818,24.1918,30455.0
2021-01-04 15:00:00,26.39,26.43,26.17,26.21,25586.0,24.1918,24.2285,23.9901,24.0268,25586.0
2021-01-04 15:10:00,26.19,26.26,26.18,26.2,20842.0,24.0084,24.0726,23.9993,24.0176,20842.0
2021-01-04 15:20:00,26.21,26.22,26.09,26.11,21620.0,24.0268,24.0359,23.9168,23.9351,21620.0
2021-01-04 15:30:00,26.1,26.26,26.08,26.26,33961.0,23.9259,24.0726,23.9076,24.0726,33961.0
2021-01-04 15:40:00,26.27,26.28,26.17,26.18,54299.0,24.0818,24.091,23.9901,23.9993,54299.0
2021-01-04 15:50:00,26.19,26.21,26.13,26.17,122813.0,24.0084,24.0268,23.9534,23.9901,122813.0
2021-01-05 09:30:00,26.46,26.89,26.31,26.89,35606.0,24.256,24.6501,24.1185,24.6501,35606.0
2021-01-05 09:40:00,26.93,27.32,26.92,27.29,65583.0,24.6868,25.0443,24.6776,25.0168,65583.0
2021-01-05 09:50:00,27.27,27.29,26.97,27.14,62043.0,24.9985,25.0168,24.7235,24.8793,62043.0
2021-01-05 10:00:00,27.17,27.31,27.12,27.16,30604.0,24.9068,25.0352,24.861,24.8976,30604.0
2021-01-05 10:10:00,27.17,27.27,27.05,27.09,19894.0,24.9068,24.9985,24.7968,24.8335,19894.0
2021-01-05 10:20:00,27.09,27.14,26.96,27.01,71423.0,24.8335,24.8793,24.7143,24.7601,71423.0
2021-01-05 10:30:00,27.01,27.17,26.87,27.15,14998.0,24.7601,24.9068,24.6318,24.8885,14998.0
2021-01-05 10:40:00,27.18,27.22,26.98,27.1,25317.0,24.916,24.9527,24.7326,24.8426,25317.0
2021-01-05 10:50:00,27.13,27.27,27.13,27.27,72521.0,24.8701,24.9985,24.8701,24.9985,72521.0
2021-01-05 11:00:00,27.26,27.5,27.26,27.46,13708.0,24.9893,25.2093,24.9893,25.1727,13708.0
2021-01-05 11:10:00,27.47,27.65,27.39,27.59,21031.0,25.1818,25.3468,25.1085,25.2918,21031.0
2021-01-05 11:20:00,27.59,27.67,27.56,27.59,78696.0,25.2918,25.3652,25.2643,25.2918,78696.0
2021-01-05 11:30:00,27.59,27.59,27.33,27.39,75394.0,25.2918,25.2918,25.0535,25.1085,75394.0
2021-01-05 11:40:00,27.38,27.39,27.27,27.29,41895.0,25.0993,25.1085,24.9985,25.0168,41895.0
2021-01-05 11:50:00,27.31,27.35,27.21,27.34,26809.0,25.0352,25.0718,24.9435,25.0627,26809.0
2021-01-05 12:00:00,27.36,27.51,27.36,27.47,14086.0,25.081,25.2185,25.081,25.1818,14086.0
2021-01-05 12:10:00,27.5,27.55,27.45,27.47,16879.0,25.2093,25.2552,25.1635,25.1818,16879.0
2021-01-05 12:20:00,27.46,27.47,27.39,27.43,15802.0,25.1727,25.1818,25.1085,25.1452,15802.0
2021-01-05 12:30:00,27.43,27.48,27.42,27.46,14707.0,25.1452,25.191,25.136,25.1727,14707.0
2021-01-05 12:40:00,27.49,27.53,27.46,27.5,15124.0,25.2002,25.2368,25.1727,25.2093,15124.0
2021-01-05 12:50:00,27.53,27.54,27.47,27.5,53640.0,25.2368,25.246,25.1818,25.2093,53640.0
2021-01-05 13:00:00,27.51,27.72,27.5,27.61,62971.0,25.2185,25.411,25.2093,25.3102,62971.0
2021-01-05 13:10:00,27.59,27.86,27.59,27.85,32857.0,25.2918,25.5393,25.2918,25.5302,32857.0
2021-01-05 13:20:00,27.86,28.06,27.82,28.06,39553.0,25.5393,25.7227,25.5027,25.7227,39553.0
2021-01-05 13:30:00,28.05,28.07,27.91,28.07,23911.0,25.7135,25.7318,25.5852,25.7318,23911.0
2021-01-05 13:40:00,28.09,28.13,28.04,28.09,16890.0,25.7502,25.7869,25.7043,25.7502,16890.0
2021-01-05 13:50:00,28.07,28.15,28.03,28.15,29829.0,25.7318,25.8052,25.6952,25.8052,29829.0
2021-01-05 14:00:00,28.15,28.19,28.11,28.16,27731.0,25.8052,25.8419,25.7685,25.8144,27731.0
2021-01-05 14:10:00,28.15,28.23,28.15,28.17,15853.0,25.8052,25.8785,25.8052,25.8235,15853.0
2021-01-05 14:20:00,28.17,28.28,28.16,28.18,24403.0,25.8235,25.9244,25.8144,25.8327,24403.0
2021-01-05 14:30:00,28.18,28.19,28.01,28.08,27340.0,25.8327,25.8419,25.6768,25.741,27340.0
2021-01-05 14:40:00,28.07,28.14,27.98,28.07,52435.0,25.7318,25.796,25.6493,25.7318,52435.0
2021-01-05 14:50:00,28.06,28.07,27.83,27.83,27426.0,25.7227,25.7318,25.5118,25.5118,27426.0
2021-01-05 15:00:00,27.84,27.95,27.83,27.89,15611.0,25.521,25.6218,25.5118,25.5668,15611.0
2021-01-05 15:10:00,27.9,27.98,27.86,27.89,23452.0,25.576,25.6493,25.5393,25.5668,23452.0
2021-01-05 15:20:00,27.9,27.91,27.77,27.83,20081.0,25.576,25.5852,25.4568,25.5118,20081.0
2021-01-05 15:30:00,27.81,27.86,27.76,27.85,41910.0,25.4935,25.5393,25.4477,25.5302,41910.0
2021-01-05 15:40:00,27.85,27.94,27.84,27.9,53799.0,25.5302,25.6127,25.521,25.576,53799.0
2021-01-05 15:50:00,27.9,27.92,27.76,27.79,191654.0,25.576,25.5943,25.4477,25.4752,191654.0
2021-01-06 09:30:00,28.49,28.64,27.76,27.76,41415.0,26.1169,26.2544,25.4477,25.4477,41415.0
2021-01-06 09:40:00,27.8,27.93,27.56,27.93,37547.0,25.4843,25.6035,25.2643,25.6035,37547.0
2021-01-06 09:50:00,27.94,27.94,27.57,27.68,28848.0,25.6127,25.6127,25.2735,25.3743,28848.0
2021-01-06 10:00:00,27.69,27.93,27.66,27.8,39666.0,25.3835,25.6035,25.356,25.4843,39666.0
2021-01-06 10:10:00,27.8,27.9,27.68,27.8,32139.0,25.4843,25.576,25.3743,25.4843,32139.0
2021-01-06 10:20:00,27.82,27.84,27.66,27.84,39820.0,25.5027,25.521,25.356,25.521,39820.0
2021-01-06 10:30:00,27.87,28.16,27.82,28.08,50725.0,25.5485,25.8144,25.5027,25.741,50725.0
2021-01-06 10:40:00,28.07,28.21,28.01,28.18,36332.0,25.7318,25.8602,25.6768,25.8327,36332.0
2021-01-06 10:50:00,28.21,28.25,28.12,28.2,55922.0,25.8602,25.8969,25.7777,25.851,55922.0
2021-01-06 11:00:00,28.23,28.29,28.13,28.23,33574.0,25.8785,25.9335,25.7869,25.8785,33574.0
2021-01-06 11:10:00,28.22,28.26,28.17,28.25,29612.0,25.8694,25.906,25.8235,25.8969,29612.0
2021-01-06 11:20:00,28.25,28.31,28.18,28.26,29945.0,25.8969,25.9519,25.8327,25.906,29945.0
2021-01-06 11:30:00,28.26,28.29,28.18,28.25,62573.0,25.906,25.9335,25.8327,25.8969,62573.0
2021-01-06 11:40:00,28.23,28.41,28.23,28.39,20100.0,25.8785,26.0435,25.8785,26.0252,20100.0
2021-01-06 11:50:00,28.39,28.45,28.29,28.33,41367.0,26.0252,26.0802,25.9335,25.9702,41367.0
2021-01-06 12:00:00,28.36,28.41,28.34,28.4,19127.0,25.9977,26.0435,25.9794,26.0344,19127.0
2021-01-06 12:10:00,28.41,28.44,28.31,28.37,17093.0,26.0435,26.071,25.9519,26.0069,17093.0
2021-01-06 12:20:00,28.37,28.46,28.37,28.43,82096.0,26.0069,26.0894,26.0069,26.0619,82096.0
2021-01-06 12:30:00,28.44,28.6,28.42,28.6,57427.0,26.071,26.2177,26.0527,26.2177,57427.0
2021-01-06 12:40:00,28.6,28.67,28.59,28.63,29762.0,26.2177,26.2819,26.2085,26.2452,29762.0
2021-01-06 12:50:00,28.64,28.65,28.54,28.56,32692.0,26.2544,26.2635,26.1627,26.181,32692.0
2021-01-06 13:00:00,28.57,28.61,28.54,28.57,73305.0,26.1902,26.2269,26.1627,26.1902,73305.0
2021-01-06 13:10:00,28.56,28.57,28.49,28.5,95943.0,26.181,26.1902,26.1169,26.126,95943.0
2021-01-06 13:20:00,28.5,28.56,28.49,28.5,120835.0,26.126,26.181,26.1169,26.126,120835.0
2021-01-06 13:30:00,28.5,28.56,28.49,28.54,20557.0,26.126,26.181,26.1169,26.1627,20557.0
2021-01-06 13:40:00,28.54,28.74,28.53,28.73,48540.0,26.1627,26.346,26.1535,26.3369,48540.0
2021-01-06 13:50:00,28.74,28.77,28.65,28.68,21159.0,26.346,26.3735,26.2635,26.291,21159.0
2021-01-06 14:00:00,28.68,28.74,28.63,28.68,42000.0,26.291,26.346,26.2452,26.291,42000.0
2021-01-06 14:10:00,28.7,28.75,28.47,28.52,25441.0,26.3094,26.3552,26.0985,26.1444,25441.0
2021-01-06 14:20:00,28.53,28.67,28.4,28.42,39543.0,26.1535,26.2819,26.0344,26.0527,39543.0
2021-01-06 14:30:00,28.4,28.59,28.33,28.36,72751.0,26.0344,26.2085,25.9702,25.9977,72751.0
2021-01-06 14:40:00,28.34,28.35,28.12,28.13,44460.0,25.9794,25.9885,25.7777,25.7869,44460.0
2021-01-06 14:50:00,28.14,28.49,28.09,28.49,38296.0,25.796,26.1169,25.7502,26.1169,38296.0
2021-01-06 15:00:00,28.47,28.49,28.26,28.31,34346.0,26.0985,26.1169,25.906,25.9519,34346.0
2021-01-06 15:10:00,28.29,28.48,28.28,28.47,35157.0,25.9335,26.1077,25.9244,26.0985,35157.0
2021-01-06 15:20:00,28.47,28.54,28.32,28.53,40203.0,26.0985,26.1627,25.961,26.1535,40203.0
2021-01-06 15:30:00,28.53,28.55,28.38,28.41,54540.0,26.1535,26.1719,26.016,26.0435,54540.0
2021-01-06 15:40:00,28.42,28.69,28.41,28.69,71803.0,26.0527,26.3002,26.0435,26.3002,71803.0
2021-01-06 15:50:00,28.67,28.69,28.53,28.55,230922.0,26.2819,26.3002,26.1535,26.1719,230922.0
2021-01-07 09:30:00,28.95,29.23,28.7,29.17,62779.0,26.5385,26.7952,26.3094,26.7402,62779.0
2021-01-07 09:40:00,29.18,29.53,29.15,29.5,35976.0,26.7494,27.0702,26.7219,27.0427,35976.0
2021-01-07 09:50:00,29.49,29.6,29.44,29.55,27693.0,27.0336,27.1344,26.9877,27.0886,27693.0
2021-01-07 10:00:00,29.57,29.58,28.94,28.94,81418.0,27.1069,27.1161,26.5294,26.5294,81418.0
2021-01-07 10:10:00,28.96,29.03,28.8,28.81,60710.0,26.5477,26.6119,26.401,26.4102,60710.0
2021-01-07 10:20:00,28.81,29.2,28.8,29.18,81654.0,26.4102,26.7677,26.401,26.7494,81654.0
2021-01-07 10:30:00,29.21,29.5,29.21,29.42,68082.0,26.7769,27.0427,26.7769,26.9694,68082.0
2021-01-07 10:40:00,29.39,29.39,29.1,29.28,49254.0,26.9419,26.9419,26.6761,26.8411,49254.0
2021-01-07 10:50:00,29.29,29.39,29.17,29.34,58406.0,26.8502,26.9419,26.7402,26.8961,58406.0
2021-01-07 11:00:00,29.36,29.38,29.24,29.27,28817.0,26.9144,26.9327,26.8044,26.8319,28817.0
2021-01-07 11:10:00,29.27,29.46,29.16,29.41,71515.0,26.8319,27.0061,26.7311,26.9602,71515.0
2021-01-07 11:20:00,29.43,29.48,29.24,29.33,49819.0,26.9786,27.0244,26.8044,26.8869,49819.0
2021-01-07 11:30:00,29.34,29.82,29.28,29.78,302779.0,26.8961,27.3361,26.8411,27.2994,302779.0
2021-01-07 11:40:00,29.8,30.09,29.76,29.88,262766.0,27.3177,27.5836,27.2811,27.3911,262766.0
2021-01-07 11:50:00,29.9,30.07,29.84,30.0,198177.0,27.4094,27.5653,27.3544,27.5011,198177.0
2021-01-07 12:00:00,30.0,30.09,29.93,30.03,79915.0,27.5011,27.5836,27.4369,27.5286,79915.0
2021-01-07 12:10:00,30.03,30.22,30.02,30.15,59391.0,27.5286,27.7028,27.5194,27.6386,59391.0
2021-01-07 12:20:00,30.17,30.31,30.16,30.26,60016.0,27.6569,27.7853,27.6478,27.7394,60016.0
2021-01-07 12:30:00,30.25,30.35,30.11,30.32,45637.0,27.7303,27.8219,27.6019,27.7944,45637.0
2021-01-07 12:40:00,30.33,30.42,30.29,30.36,76123.0,27.8036,27.8861,27.7669,27.8311,76123.0
2021-01-07 12:50:00,30.35,30.38,30.26,30.27,39030.0,27.8219,27.8494,27.7394,27.7486,39030.0
2021-01-07 13:00:00,30.27,30.3,30.23,30.29,27088.0,27.7486,27.7761,27.7119,27.7669,27088.0
2021-01-07 13:10:00,30.3,30.45,30.21,30.45,163442.0,27.7761,27.9136,27.6936,27.9136,163442.0
2021-01-07 13:20:00,30.45,30.47,30.16,30.21,92407.0,27.9136,27.9319,27.6478,27.6936,92407.0
2021-01-07 13:30:00,30.21,30.35,30.2,30.24,76840.0,27.6936,27.8219,27.6844,27.7211,76840.0
2021-01-07 13:40:00,30.28,30.32,30.14,30.26,72563.0,27.7578,27.7944,27.6294,27.7394,72563.0
2021-01-07 13:50:00,30.27,30.36,30.2,30.22,29128.0,27.7486,27.8311,27.6844,27.7028,29128.0
2021-01-07 14:00:00,30.24,30.31,30.22,30.26,86106.0,27.7211,27.7853,27.7028,27.7394,86106.0
2021-01-07 14:10:00,30.26,30.28,30.15,30.27,54576.0,27.7394,27.7578,27.6386,27.7486,54576.0
2021-01-07 14:20:00,30.27,30.3,30.19,30.27,85848.0,27.7486,27.7761,27.6753,27.7486,85848.0
2021-01-07 14:30:00,30.29,30.34,30.19,30.3,79720.0,27.7669,27.8128,27.6753,27.7761,79720.0
2021-01-07 14:40:00,30.3,30.44,30.27,30.34,112915.0,27.7761,27.9044,27.7486,27.8128,112915.0
2021-01-07 14:50:00,30.34,30.44,30.34,30.4,378372.0,27.8128,27.9044,27.8128,27.8678,378372.0
2021-01-07 15:00:00,30.41,30.52,30.38,30.45,176149.0,27.8769,27.9778,27.8494,27.9136,176149.0
2021-01-07 15:10:00,30.45,30.48,30.43,30.47,89799.0,27.9136,27.9411,27.8953,27.9319,89799.0
2021-01-07 15:20:00,30.46,30.6,30.46,30.51,46438.0,27.9228,28.0511,27.9228,27.9686,46438.0
2021-01-07 15:30:00,30.53,30.58,30.43,30.51,114456.0,27.9869,28.0328,27.8953,27.9686,114456.0
2021-01-07 15:40:00,30.5,30.51,30.38,30.45,82433.0,27.9594,27.9686,27.8494,27.9136,82433.0
2021-01-07 15:50:00,30.44,30.59,30.43,30.51,476471.0,27.9044,28.0419,27.8953,27.9686,476471.0
2021-01-08 09:30:00,30.8,30.86,30.33,30.37,35660.0,28.2344,28.2895,27.8036,27.8403,35660.0
2021-01-08 09:40:00,30.34,30.66,30.28,30.66,21881.0,27.8128,28.1061,27.7578,28.1061,21881.0
2021-01-08 09:50:00,30.67,30.67,30.31,30.33,27614.0,28.1153,28.1153,27.7853,27.8036,27614.0
2021-01-08 10:00:00,30.3,30.36,30.1,30.2,29282.0,27.7761,27.8311,27.5928,27.6844,29282.0
2021-01-08 10:10:00,30.22,30.29,30.09,30.16,42862.0,27.7028,27.7669,27.5836,27.6478,42862.0
2021-01-08 10:20:00,30.14,30.14,29.76,29.8,29277.0,27.6294,27.6294,27.2811,27.3177,29277.0
2021-01-08 10:30:00,29.82,30.08,29.8,30.02,88466.0,27.3361,27.5744,27.3177,27.5194,88466.0
2021-01-08 10:40:00,30.02,30.06,29.77,30.02,72252.0,27.5194,27.5561,27.2902,27.5194,72252.0
2021-01-08 10:50:00,30.01,30.1,30.0,30.01,18486.0,27.5103,27.5928,27.5011,27.5103,18486.0
2021-01-08 11:00:00,30.05,30.11,29.86,29.88,23050.0,27.5469,27.6019,27.3727,27.3911,23050.0
2021-01-08 11:10:00,29.89,29.89,29.69,29.78,23080.0,27.4002,27.4002,27.2169,27.2994,23080.0
2021-01-08 11:20:00,29.77,29.98,29.77,29.87,33128.0,27.2902,27.4828,27.2902,27.3819,33128.0
2021-01-08 11:30:00,29.88,29.96,29.77,29.88,34413.0,27.3911,27.4644,27.2902,27.3911,34413.0
2021-01-08 11:40:00,29.87,30.06,29.86,30.05,85965.0,27.3819,27.5561,27.3727,27.5469,85965.0
2021-01-08 11:50:00,30.04,30.06,29.85,29.85,25203.0,27.5378,27.5561,27.3636,27.3636,25203.0
2021-01-08 12:00:00,29.84,29.85,29.57,29.69,25148.0,27.3544,27.3636,27.1069,27.2169,25148.0
2021-01-08 12:10:00,29.68,29.79,29.68,29.79,20518.0,27.2077,27.3086,27.2077,27.3086,20518.0
2021-01-08 12:20:00,29.79,29.86,29.64,29.64,59154.0,27.3086,27.3727,27.1711,27.1711,59154.0
2021-01-08 12:30:00,29.63,29.73,29.45,29.45,28243.0,27.1619,27.2536,26.9969,26.9969,28243.0
2021-01-08 12:40:00,29.47,29.5,29.33,29.35,25881.0,27.0152,27.0427,26.8869,26.9052,25881.0
2021-01-08 12:50:00,29.35,29.41,29.27,29.28,28726.0,26.9052,26.9602,26.8319,26.8411,28726.0
2021-01-08 13:00:00,29.29,29.49,29.28,29.48,90902.0,26.8502,27.0336,26.8411,27.0244,90902.0
2021-01-08 13:10:00,29.46,29.47,29.0,29.04,47655.0,27.0061,27.0152,26.5844,26.6211,47655.0
2021-01-08 13:20:00,29.05,29.15,28.97,29.14,30897.0,26.6302,26.7219,26.5569,26.7127,30897.0
2021-01-08 13:30:00,29.15,29.2,29.02,29.11,37670.0,26.7219,26.7677,26.6027,26.6852,37670.0
2021-01-08 13:40:00,29.12,29.12,28.95,29.02,25625.0,26.6944,26.6944,26.5385,26.6027,25625.0
2021-01-08 13:50:00,29.02,29.08,28.87,28.88,52540.0,26.6027,26.6577,26.4652,26.4744,52540.0
2021-01-08 14:00:00,28.9,29.14,28.9,29.12,58569.0,26.4927,26.7127,26.4927,26.6944,58569.0
2021-01-08 14:10:00,29.12,29.16,29.05,29.12,49295.0,26.6944,26.7311,26.6302,26.6944,49295.0
2021-01-08 14:20:00,29.14,29.22,29.11,29.19,48147.0,26.7127,26.7861,26.6852,26.7586,48147.0
2021-01-08 14:30:00,29.2,29.25,29.09,29.09,24437.0,26.7677,26.8136,26.6669,26.6669,24437.0
2021-01-08 14:40:00,29.09,29.09,28.89,28.94,35026.0,26.6669,26.6669,26.4835,26.5294,35026.0
2021-01-08 14:50:00,28.95,29.03,28.94,29.03,34162.0,26.5385,26.6119,26.5294,26.6119,34162.0
2021-01-08 15:00:00,29.02,29.07,29.0,29.07,32987.0,26.6027,26.6486,26.5844,26.6486,32987.0
2021-01-08 15:10:00,29.08,29.11,29.04,29.06,30992.0,26.6577,26.6852,26.6211,26.6394,30992.0
2021-01-08 15:20:00,29.05,29.06,28.88,28.89,67243.0,26.6302,26.6394,26.4744,26.4835,67243.0
2021-01-08 15:30:00,28.9,29.05,28.86,29.04,92487.0,26.4927,26.6302,26.456,26.6211,92487.0
2021-01-08 15:40:00,29.04,29.11,28.94,28.94,110791.0,26.6211,26.6852,26.5294,26.5294,110791.0
2021-01-08 15:50:00,28.95,29.22,28.93,29.2,339452.0,26.5385,26.7861,26.5202,26.7677,339452.0
2021-01-11 09:30:00,28.46,29.01,28.22,28.92,36849.0,26.0894,26.5936,25.8694,26.511,36849.0
2021-01-11 09:40:00,28.88,29.09,28.76,28.88,14829.0,26.4744,26.6669,26.3644,26.4744,14829.0
2021-01-11 09:50:00,28.89,29.08,28.82,29.05,27932.0,26.4835,26.6577,26.4194,26.6302,27932.0
2021-01-11 10:00:00,29.09,29.31,29.05,29.29,42867.0,26.6669,26.8686,26.6302,26.8502,42867.0
2021-01-11 10:10:00,29.3,29.42,29.19,29.42,21465.0,26.8594,26.9694,26.7586,26.9694,21465.0
2021-01-11 10:20:00,29.39,29.42,29.17,29.17,12823.0,26.9419,26.9694,26.7402,26.7402,12823.0
2021-01-11 10:30:00,29.16,29.4,29.11,29.35,29408.0,26.7311,26.9511,26.6852,26.9052,29408.0
2021-01-11 10:40:00,29.36,29.46,29.25,29.26,24073.0,26.9144,27.0061,26.8136,26.8227,24073.0
2021-01-11 10:50:00,29.23,29.25,29.08,29.13,16776.0,26.7952,26.8136,26.6577,26.7036,16776.0
2021-01-11 11:00:00,29.13,29.15,28.99,29.08,15581.0,26.7036,26.7219,26.5752,26.6577,15581.0
2021-01-11 11:10:00,29.05,29.07,28.91,28.93,26177.0,26.6302,26.6486,26.5019,26.5202,26177.0
2021-01-11 11:20:00,28.94,29.18,28.94,29.15,17840.0,26.5294,26.7494,26.5294,26.7219,17840.0
2021-01-11 11:30:00,29.13,29.21,29.06,29.21,17472.0,26.7036,26.7769,26.6394,26.7769,17472.0
2021-01-11 11:40:00,29.2,29.27,29.17,29.19,16131.0,26.7677,26.8319,26.7402,26.7586,16131.0
2021-01-11 11:50:00,29.19,29.27,29.14,29.18,91790.0,26.7586,26.8319,26.7127,26.7494,91790.0
2021-01-11 12:00:00,29.18,29.2,28.95,29.01,36262.0,26.7494,26.7677,26.5385,26.5936,36262.0
2021-01-11 12:10:00,28.99,29.04,28.96,28.98,32823.0,26.5752,26.6211,26.5477,26.566,32823.0
2021-01-11 12:20:00,28.99,29.22,28.96,29.13,55820.0,26.5752,26.7861,26.5477,26.7036,55820.0
2021-01-11 12:30:00,29.12,29.18,29.12,29.13,15163.0,26.6944,26.7494,26.6944,26.7036,15163.0
2021-01-11 12:40:00,29.13,29.17,29.07,29.17,26081.0,26.7036,26.7402,26.6486,26.7402,26081.0
2021-01-11 12:50:00,29.19,29.31,29.19,29.31,17601.0,26.7586,26.8686,26.7586,26.8686,17601.0
2021-01-11 13:00:00,29.28,29.32,29.25,29.26,18411.0,26.8411,26.8777,26.8136,26.8227,18411.0
2021-01-11 13:10:00,29.27,29.27,29.2,29.25,16239.0,26.8319,26.8319,26.7677,26.8136,16239.0
2021-01-11 13:20:00,29.24,29.24,29.11,29.19,20881.0,26.8044,26.8044,26.6852,26.7586,20881.0
2021-01-11 13:30:00,29.18,29.25,29.15,29.22,16308.0,26.7494,26.8136,26.7219,26.7861,16308.0
2021-01-11 13:40:00,29.2,29.21,29.05,29.1,18515.0,26.7677,26.7769,26.6302,26.6761,18515.0
2021-01-11 13:50:00,29.1,29.2,29.1,29.11,17441.0,26.6761,26.7677,26.6761,26.6852,17441.0
2021-01-11 14:00:00,29.11,29.19,29.09,29.19,20892.0,26.6852,26.7586,26.6669,26.7586,20892.0
2021-01-11 14:10:00,29.18,29.2,29.03,29.03,14674.0,26.7494,26.7677,26.6119,26.6119,14674.0
2021-01-11 14:20:00,29.03,29.07,28.98,29.01,16567.0,26.6119,26.6486,26.566,26.5936,16567.0
2021-01-11 14:30:00,29.01,29.06,28.98,29.04,18848.0,26.5936,26.6394,26.566,26.6211,18848.0
2021-01-11 14:40:00,29.04,29.08,28.99,29.04,19011.0,26.6211,26.6577,26.5752,26.6211,19011.0
2021-01-11 14:50:00,29.04,29.11,29.01,29.11,16684.0,26.6211,26.6852,26.5936,26.6852,16684.0
2021-01-11 15:00:00,29.1,29.11,29.0,29.02,68267.0,26.6761,26.6852,26.5844,26.6027,68267.0
2021-01-11 15:10:00,29.02,29.05,28.96,28.99,20097.0,26.6027,26.6302,26.5477,26.5752,20097.0
2021-01-11 15:20:00,29.01,29.2,28.99,29.2,18142.0,26.5936,26.7677,26.5752,26.7677,18142.0
2021-01-11 15:30:00,29.2,29.38,29.18,29.23,50274.0,26.7677,26.9327,26.7494,26.7952,50274.0
2021-01-11 15:40:00,29.21,29.24,29.14,29.18,43749.0,26.7769,26.8044,26.7127,26.7494,43749.0
2021-01-11 15:50:00,29.18,29.25,29.14,29.22,117989.0,26.7494,26.8136,26.7127,26.7861,117989.0
2021-01-12 09:30:00,29.5,30.08,29.43,29.83,48086.0,27.0427,27.5744,26.9786,27.3452,48086.0
2021-01-12 09:40:00,29.83,30.2,29.81,30.16,19100.0,27.3452,27.6844,27.3269,27.6478,19100.0
2021-01-12 09:50:00,30.2,30.42,30.05,30.36,15196.0,27.6844,27.8861,27.5469,27.8311,15196.0
2021-01-12 10:00:00,30.4,30.44,30.29,30.33,17945.0,27.8678,27.9044,27.7669,27.8036,17945.0
2021-01-12 10:10:00,30.32,30.53,30.32,30.42,185693.0,27.7944,27.9869,27.7944,27.8861,185693.0
2021-01-12 10:20:00,30.45,30.53,30.38,30.49,55652.0,27.9136,27.9869,27.8494,27.9503,55652.0
2021-01-12 10:30:00,30.5,30.63,30.45,30.53,29771.0,27.9594,28.0786,27.9136,27.9869,29771.0
2021-01-12 10:40:00,30.53,30.6,30.37,30.52,31804.0,27.9869,28.0511,27.8403,27.9778,31804.0
2021-01-12 10:50:00,30.53,30.67,30.5,30.67,15154.0,27.9869,28.1153,27.9594,28.1153,15154.0
2021-01-12 11:00:00,30.69,30.7,30.56,30.66,16649.0,28.1336,28.1428,28.0144,28.1061,16649.0
2021-01-12 11:10:00,30.62,30.66,30.56,30.66,10730.0,28.0694,28.1061,28.0144,28.1061,10730.0
2021-01-12 11:20:00,30.66,30.71,30.58,30.59,23207.0,28.1061,28.1519,28.0328,28.0419,23207.0
2021-01-12 11:30:00,30.58,30.64,30.44,30.61,30481.0,28.0328,28.0878,27.9044,28.0603,30481.0
2021-01-12 11:40:00,30.63,30.77,30.6,30.77,43830.0,28.0786,28.2069,28.0511,28.2069,43830.0
2021-01-12 11:50:00,30.76,30.86,30.61,30.83,88763.0,28.1978,28.2895,28.0603,28.2619,88763.0
2021-01-12 12:00:00,30.83,30.94,30.71,30.71,47233.0,28.2619,28.3628,28.1519,28.1519,47233.0
2021-01-12 12:10:00,30.72,30.86,30.63,30.86,33281.0,28.1611,28.2895,28.0786,28.2895,33281.0
2021-01-12 12:20:00,30.84,31.03,30.75,31.02,60766.0,28.2711,28.4453,28.1886,28.4361,60766.0
2021-01-12 12:30:00,31.04,31.04,30.9,31.0,39251.0,28.4545,28.4545,28.3261,28.4178,39251.0
2021-01-12 12:40:00,31.0,31.01,30.92,30.93,18298.0,28.4178,28.427,28.3445,28.3536,18298.0
2021-01-12 12:50:00,30.93,31.07,30.88,31.03,20896.0,28.3536,28.482,28.3078,28.4453,20896.0
2021-01-12 13:00:00,31.05,31.06,30.92,30.97,17108.0,28.4636,28.4728,28.3445,28.3903,17108.0
2021-01-12 13:10:00,30.96,31.01,30.92,30.95,14486.0,28.3811,28.427,28.3445,28.372,14486.0
2021-01-12 13:20:00,30.94,30.97,30.89,30.93,16146.0,28.3628,28.3903,28.317,28.3536,16146.0
2021-01-12 13:30:00,30.93,31.02,30.92,30.97,19538.0,28.3536,28.4361,28.3445,28.3903,19538.0
2021-01-12 13:40:00,30.98,31.0,30.91,30.92,10051.0,28.3995,28.4178,28.3353,28.3445,10051.0
2021-01-12 13:50:00,30.89,30.89,30.73,30.75,8510.0,28.317,28.317,28.1703,28.1886,8510.0
2021-01-12 14:00:00,30.74,30.88,30.72,30.85,22249.0,28.1794,28.3078,28.1611,28.2803,22249.0
2021-01-12 14:10:00,30.87,30.89,30.83,30.84,16808.0,28.2986,28.317,28.2619,28.2711,16808.0
2021-01-12 14:20:00,30.84,30.87,30.81,30.87,18614.0,28.2711,28.2986,28.2436,28.2986,18614.0
2021-01-12 14:30:00,30.86,31.01,30.84,30.9,33422.0,28.2895,28.427,28.2711,28.3261,33422.0
2021-01-12 14:40:00,30.91,30.93,30.79,30.9,17869.0,28.3353,28.3536,28.2253,28.3261,17869.0
2021-01-12 14:50:00,30.88,30.95,30.86,30.87,50254.0,28.3078,28.372,28.2895,28.2986,50254.0
2021-01-12 15:00:00,30.86,30.88,30.78,30.88,22836.0,28.2895,28.3078,28.2161,28.3078,22836.0
2021-01-12 15:10:00,30.88,30.89,30.82,30.87,55782.0,28.3078,28.317,28.2528,28.2986,55782.0
2021-01-12 15:20:00,30.87,30.97,30.87,30.94,24944.0,28.2986,28.3903,28.2986,28.3628,24944.0
2021-01-12 15:30:00,30.93,31.03,30.91,31.03,33667.0,28.3536,28.4453,28.3353,28.4453,33667.0
2021-01-12 15:40:00,31.04,31.05,30.97,30.99,54913.0,28.4545,28.4636,28.3903,28.4086,54913.0
2021-01-12 15:50:00,31.0,31.05,30.97,31.01,146426.0,28.4178,28.4636,28.3903,28.427,146426.0
2021-01-13 09:30:00,31.51,31.59,30.78,31.0,39058.0,28.8853,28.9586,28.2161,28.4178,39058.0
2021-01-13 09:40:00,31.0,31.22,30.97,31.02,33412.0,28.4178,28.6195,28.3903,28.4361,33412.0
2021-01-13 09:50:00,31.09,31.09,30.72,30.92,21249.0,28.5003,28.5003,28.1611,28.3445,21249.0
2021-01-13 10:00:00,30.93,30.98,30.74,30.96,25627.0,28.3536,28.3995,28.1794,28.3811,25627.0
2021-01-13 10:10:00,30.96,31.03,30.84,31.03,34325.0,28.3811,28.4453,28.2711,28.4453,34325.0
2021-01-13 10:20:00,31.05,31.12,30.95,30.95,23385.0,28.4636,28.5278,28.372,28.372,23385.0
2021-01-13 10:30:00,30.95,30.95,30.55,30.64,65098.0,28.372,28.372,28.0053,28.0878,65098.0
2021-01-13 10:40:00,30.7,30.94,30.63,30.82,15071.0,28.1428,28.3628,28.0786,28.2528,15071.0
2021-01-13 10:50:00,30.84,30.92,30.75,30.79,9068.0,28.2711,28.3445,28.1886,28.2253,9068.0
2021-01-13 11:00:00,30.76,30.8,30.68,30.73,14785.0,28.1978,28.2344,28.1244,28.1703,14785.0
2021-01-13 11:10:00,30.74,30.75,30.63,30.65,23369.0,28.1794,28.1886,28.0786,28.0969,23369.0
2021-01-13 11:20:00,30.67,30.77,30.64,30.71,31911.0,28.1153,28.2069,28.0878,28.1519,31911.0
2021-01-13 11:30:00,30.73,30.74,30.61,30.67,20372.0,28.1703,28.1794,28.0603,28.1153,20372.0
2021-01-13 11:40:00,30.67,30.71,30.62,30.67,33278.0,28.1153,28.1519,28.0694,28.1153,33278.0
2021-01-13 11:50:00,30.69,30.71,30.56,30.7,57136.0,28.1336,28.1519,28.0144,28.1428,57136.0
2021-01-13 12:00:00,30.68,30.71,30.62,30.7,19748.0,28.1244,28.1519,28.0694,28.1428,19748.0
2021-01-13 12:10:00,30.68,30.72,30.67,30.69,31559.0,28.1244,28.1611,28.1153,28.1336,31559.0
2021-01-13 12:20:00,30.69,30.72,30.61,30.72,18479.0,28.1336,28.1611,28.0603,28.1611,18479.0
2021-01-13 12:30:00,30.69,30.73,30.65,30.68,11174.0,28.1336,28.1703,28.0969,28.1244,11174.0
2021-01-13 12:40:00,30.72,30.74,30.67,30.73,15547.0,28.1611,28.1794,28.1153,28.1703,15547.0
2021-01-13 12:50:00,30.73,30.88,30.7,30.85,27813.0,28.1703,28.3078,28.1428,28.2803,27813.0
2021-01-13 13:00:00,30.83,30.83,30.61,30.63,18388.0,28.2619,28.2619,28.0603,28.0786,18388.0
2021-01-13 13:10:00,30.63,30.69,30.6,30.66,29395.0,28.0786,28.1336,28.0511,28.1061,29395.0
2021-01-13 13:20:00,30.66,30.73,30.65,30.72,17516.0,28.1061,28.1703,28.0969,28.1611,17516.0
2021-01-13 13:30:00,30.71,30.76,30.7,30.73,18409.0,28.1519,28.1978,28.1428,28.1703,18409.0
2021-01-13 13:40:00,30.75,30.8,30.72,30.75,14516.0,28.1886,28.2344,28.1611,28.1886,14516.0
2021-01-13 13:50:00,30.74,31.0,30.74,30.96,55682.0,28.1794,28.4178,28.1794,28.3811,55682.0
2021-01-13 14:00:00,30.95,30.95,30.82,30.86,15907.0,28.372,28.372,28.2528,28.2895,15907.0
2021-01-13 14:10:00,30.85,30.96,30.83,30.95,17624.0,28.2803,28.3811,28.2619,28.372,17624.0
2021-01-13 14:20:00,30.95,30.98,30.91,30.95,43591.0,28.372,28.3995,28.3353,28.372,43591.0
2021-01-13 14:30:00,30.95,30.95,30.67,30.75,28705.0,28.372,28.372,28.1153,28.1886,28705.0
2021-01-13 14:40:00,30.74,30.77,30.63,30.69,21057.0,28.1794,28.2069,28.0786,28.1336,21057.0
2021-01-13 14:50:00,30.69,30.72,30.6,30.6,37740.0,28.1336,28.1611,28.0511,28.0511,37740.0
2021-01-13 15:00:00,30.62,30.62,30.48,30.49,26720.0,28.0694,28.0694,27.9411,27.9503,26720.0
2021-01-13 15:10:00,30.48,30.75,30.48,30.74,26474.0,27.9411,28.1886,27.9411,28.1794,26474.0
2021-01-13 15:20:00,30.74,30.79,30.62,30.65,30770.0,28.1794,28.2253,28.0694,28.0969,30770.0
2021-01-13 15:30:00,30.65,30.67,30.58,30.6,31262.0,28.0969,28.1153,28.0328,28.0511,31262.0
2021-01-13 15:40:00,30.6,30.65,30.56,30.64,51255.0,28.0511,28.0969,28.0144,28.0878,51255.0
2021-01-13 15:50:00,30.62,30.82,30.6,30.68,197708.0,28.0694,28.2528,28.0511,28.1244,197708.0
2021-01-14 09:30:00,30.88,31.48,30.88,31.42,48412.0,28.3078,28.8578,28.3078,28.8028,48412.0
2021-01-14 09:40:00,31.39,31.4,31.2,31.28,9120.0,28.7753,28.7845,28.6011,28.6745,9120.0
2021-01-14 09:50:00,31.36,31.36,31.17,31.26,15514.0,28.7478,28.7478,28.5736,28.6561,15514.0
2021-01-14 10:00:00,31.25,31.3,31.12,31.21,18081.0,28.647,28.6928,28.5278,28.6103,18081.0
2021-01-14 10:10:00,31.22,31.39,31.15,31.35,14010.0,28.6195,28.7753,28.5553,28.7386,14010.0
2021-01-14 10:20:00,31.37,31.37,31.09,31.16,15371.0,28.757,28.757,28.5003,28.5645,15371.0
2021-01-14 10:30:00,31.14,31.28,30.95,30.95,38522.0,28.5461,28.6745,28.372,28.372,38522.0
2021-01-14 10:40:00,30.96,31.14,30.94,30.97,14414.0,28.3811,28.5461,28.3628,28.3903,14414.0
2021-01-14 10:50:00,30.91,30.93,30.81,30.86,32655.0,28.3353,28.3536,28.2436,28.2895,32655.0
2021-01-14 11:00:00,30.84,30.96,30.83,30.96,44967.0,28.2711,28.3811,28.2619,28.3811,44967.0
2021-01-14 11:10:00,30.98,31.19,30.98,31.17,8027.0,28.3995,28.592,28.3995,28.5736,8027.0
2021-01-14 11:20:00,31.21,31.36,31.17,31.36,13364.0,28.6103,28.7478,28.5736,28.7478,13364.0
2021-01-14 11:30:00,31.36,31.47,31.32,31.33,21196.0,28.7478,28.8486,28.7111,28.7203,21196.0
2021-01-14 11:40:00,31.32,31.33,31.21,31.22,19805.0,28.7111,28.7203,28.6103,28.6195,19805.0
2021-01-14 11:50:00,31.21,31.21,30.97,31.0,33147.0,28.6103,28.6103,28.3903,28.4178,33147.0
2021-01-14 12:00:00,31.01,31.02,30.89,30.9,44922.0,28.427,28.4361,28.317,28.3261,44922.0
2021-01-14 12:10:00,30.87,30.92,30.7,30.88,117897.0,28.2986,28.3445,28.1428,28.3078,117897.0
2021-01-14 12:20:00,30.8,31.03,30.8,31.01,17114.0,28.2344,28.4453,28.2344,28.427,17114.0
2021-01-14 12:30:00,31.0,31.02,30.93,30.97,15295.0,28.4178,28.4361,28.3536,28.3903,15295.0
2021-01-14 12:40:00,30.97,30.98,30.75,30.78,19585.0,28.3903,28.3995,28.1886,28.2161,19585.0
2021-01-14 12:50:00,30.78,30.83,30.74,30.78,46118.0,28.2161,28.2619,28.1794,28.2161,46118.0
2021-01-14 13:00:00,30.77,31.09,30.72,30.99,103583.0,28.2069,28.5003,28.1611,28.4086,103583.0
2021-01-14 13:10:00,31.0,31.13,30.96,31.13,31030.0,28.4178,28.537,28.3811,28.537,31030.0
2021-01-14 13:20:00,31.11,31.12,31.01,31.03,23348.0,28.5186,28.5278,28.427,28.4453,23348.0
2021-01-14 13:30:00,31.03,31.29,31.03,31.27,15865.0,28.4453,28.6836,28.4453,28.6653,15865.0
2021-01-14 13:40:00,31.25,31.31,31.21,31.26,15514.0,28.647,28.702,28.6103,28.6561,15514.0
2021-01-14 13:50:00,31.27,31.29,31.16,31.18,14048.0,28.6653,28.6836,28.5645,28.5828,14048.0
2021-01-14 14:00:00,31.17,31.36,31.16,31.31,49541.0,28.5736,28.7478,28.5645,28.702,49541.0
2021-01-14 14:10:00,31.31,31.36,31.24,31.27,30968.0,28.702,28.7478,28.6378,28.6653,30968.0
2021-01-14 14:20:00,31.28,31.28,31.2,31.27,14797.0,28.6745,28.6745,28.6011,28.6653,14797.0
2021-01-14 14:30:00,31.27,31.36,31.23,31.31,21822.0,28.6653,28.7478,28.6286,28.702,21822.0
2021-01-14 14:40:00,31.33,31.33,31.03,31.03,14839.0,28.7203,28.7203,28.4453,28.4453,14839.0
2021-01-14 14:50:00,31.03,31.2,31.02,31.16,18275.0,28.4453,28.6011,28.4361,28.5645,18275.0
2021-01-14 15:00:00,31.16,31.22,31.11,31.11,19239.0,28.5645,28.6195,28.5186,28.5186,19239.0
2021-01-14 15:10:00,31.11,31.11,30.9,30.93,35139.0,28.5186,28.5186,28.3261,28.3536,35139.0
2021-01-14 15:20:00,30.94,31.06,30.94,31.04,25727.0,28.3628,28.4728,28.3628,28.4545,25727.0
2021-01-14 15:30:00,31.03,31.11,31.01,31.08,33271.0,28.4453,28.5186,28.427,28.4911,33271.0
2021-01-14 15:40:00,31.07,31.14,31.01,31.1,70420.0,28.482,28.5461,28.427,28.5095,70420.0
2021-01-14 15:50:00,31.11,31.16,31.02,31.06,164869.0,28.5186,28.5645,28.4361,28.4728,164869.0
2021-01-15 09:30:00,30.6,30.78,30.07,30.07,45402.0,28.0511,28.2161,27.5653,27.5653,45402.0
2021-01-15 09:40:00,30.04,30.25,29.95,30.1,16665.0,27.5378,27.7303,27.4553,27.5928,16665.0
2021-01-15 09:50:00,30.11,30.29,29.96,30.24,23379.0,27.6019,27.7669,27.4644,27.7211,23379.0
2021-01-15 10:00:00,30.24,30.24,29.8,29.87,47045.0,27.7211,27.7211,27.3177,27.3819,47045.0
2021-01-15 10:10:00,29.87,30.18,29.85,30.02,30639.0,27.3819,27.6661,27.3636,27.5194,30639.0
2021-01-15 10:20:00,30.05,30.13,29.84,30.1,62286.0,27.5469,27.6203,27.3544,27.5928,62286.0
2021-01-15 10:30:00,30.05,30.32,30.05,30.09,23667.0,27.5469,27.7944,27.5469,27.5836,23667.0
2021-01-15 10:40:00,30.1,30.23,30.06,30.1,24562.0,27.5928,27.7119,27.5561,27.5928,24562.0
2021-01-15 10:50:00,30.1,30.22,30.07,30.07,31484.0,27.5928,27.7028,27.5653,27.5653,31484.0
2021-01-15 11:00:00,30.08,30.08,29.99,30.02,36023.0,27.5744,27.5744,27.4919,27.5194,36023.0
2021-01-15 11:10:00,30.04,30.12,29.97,30.08,38559.0,27.5378,27.6111,27.4736,27.5744,38559.0
2021-01-15 11:20:00,30.08,30.23,30.02,30.23,42000.0,27.5744,27.7119,27.5194,27.7119,42000.0
2021-01-15 11:30:00,30.24,30.52,30.18,30.5,49273.0,27.7211,27.9778,27.6661,27.9594,49273.0
2021-01-15 11:40:00,30.51,30.51,30.38,30.41,14841.0,27.9686,27.9686,27.8494,27.8769,14841.0
2021-01-15 11:50:00,30.36,30.36,30.19,30.21,14676.0,27.8311,27.8311,27.6753,27.6936,14676.0
2021-01-15 12:00:00,30.18,30.23,30.1,30.1,9230.0,27.6661,27.7119,27.5928,27.5928,9230.0
2021-01-15 12:10:00,30.08,30.24,30.08,30.24,21520.0,27.5744,27.7211,27.5744,27.7211,21520.0
2021-01-15 12:20:00,30.23,30.23,30.15,30.17,9021.0,27.7119,27.7119,27.6386,27.6569,9021.0
2021-01-15 12:30:00,30.18,30.3,30.15,30.3,30014.0,27.6661,27.7761,27.6386,27.7761,30014.0
2021-01-15 12:40:00,30.32,30.43,30.3,30.42,14158.0,27.7944,27.8953,27.7761,27.8861,14158.0
2021-01-15 12:50:00,30.41,30.48,30.37,30.45,10289.0,27.8769,27.9411,27.8403,27.9136,10289.0
2021-01-15 13:00:00,30.49,30.54,30.4,30.42,21284.0,27.9503,27.9961,27.8678,27.8861,21284.0
2021-01-15 13:10:00,30.41,30.44,30.27,30.36,20966.0,27.8769,27.9044,27.7486,27.8311,20966.0
2021-01-15 13:20:00,30.34,30.35,30.23,30.3,11635.0,27.8128,27.8219,27.7119,27.7761,11635.0
2021-01-15 13:30:00,30.34,30.41,30.34,30.39,15263.0,27.8128,27.8769,27.8128,27.8586,15263.0
2021-01-15 13:40:00,30.38,30.49,30.38,30.4,14080.0,27.8494,27.9503,27.8494,27.8678,14080.0
2021-01-15 13:50:00,30.39,30.42,30.32,30.42,21984.0,27.8586,27.8861,27.7944,27.8861,21984.0
2021-01-15 14:00:00,30.45,30.47,30.39,30.42,10765.0,27.9136,27.9319,27.8586,27.8861,10765.0
2021-01-15 14:10:00,30.41,30.42,30.26,30.28,14645.0,27.8769,27.8861,27.7394,27.7578,14645.0
2021-01-15 14:20:00,30.28,30.32,30.21,30.21,16891.0,27.7578,27.7944,27.6936,27.6936,16891.0
2021-01-15 14:30:00,30.22,30.35,30.22,30.31,20867.0,27.7028,27.8219,27.7028,27.7853,20867.0
2021-01-15 14:40:00,30.27,30.36,30.22,30.36,12137.0,27.7486,27.8311,27.7028,27.8311,12137.0
2021-01-15 14:50:00,30.37,30.37,30.24,30.28,14913.0,27.8403,27.8403,27.7211,27.7578,14913.0
2021-01-15 15:00:00,30.31,30.32,30.19,30.2,22581.0,27.7853,27.7944,27.6753,27.6844,22581.0
2021-01-15 15:10:00,30.21,30.27,30.18,30.19,71156.0,27.6936,27.7486,27.6661,27.6753,71156.0
2021-01-15 15:20:00,30.19,30.21,30.12,30.17,28981.0,27.6753,27.6936,27.6111,27.6569,28981.0
2021-01-15 15:30:00,30.16,30.17,30.04,30.05,46397.0,27.6478,27.6569,27.5378,27.5469,46397.0
2021-01-15 15:40:00,30.05,30.13,30.04,30.1,89804.0,27.5469,27.6203,27.5378,27.5928,89804.0
2021-01-15 15:50:00,30.11,30.12,30.01,30.03,143720.0,27.6019,27.6111,27.5103,27.5286,143720.0
2021-01-19 09:30:00,30.2,30.36,29.9,30.18,70681.0,27.6844,27.8311,27.4094,27.6661,70681.0
2021-01-19 09:40:00,30.25,30.3,30.02,30.05,19858.0,27.7303,27.7761,27.5194,27.5469,19858.0
2021-01-19 09:50:00,30.04,30.15,29.99,30.07,18968.0,27.5378,27.6386,27.4919,27.5653,18968.0
2021-01-19 10:00:00,30.07,30.23,29.93,30.15,53820.0,27.5653,27.7119,27.4369,27.6386,53820.0
2021-01-19 10:10:00,30.15,30.2,29.94,30.01,60578.0,27.6386,27.6844,27.4461,27.5103,60578.0
2021-01-19 10:20:00,30.01,30.05,29.96,30.04,24567.0,27.5103,27.5469,27.4644,27.5378,24567.0
2021-01-19 10:30:00,30.03,30.16,29.96,30.13,19164.0,27.5286,27.6478,27.4644,27.6203,19164.0
2021-01-19 10:40:00,30.11,30.26,30.08,30.26,18880.0,27.6019,27.7394,27.5744,27.7394,18880.0
2021-01-19 10:50:00,30.26,30.31,30.12,30.12,19835.0,27.7394,27.7853,27.6111,27.6111,19835.0
2021-01-19 11:00:00,30.12,30.16,30.01,30.02,33188.0,27.6111,27.6478,27.5103,27.5194,33188.0
2021-01-19 11:10:00,30.03,30.24,30.01,30.19,27282.0,27.5286,27.7211,27.5103,27.6753,27282.0
2021-01-19 11:20:00,30.18,30.3,30.18,30.27,23103.0,27.6661,27.7761,27.6661,27.7486,23103.0
2021-01-19 11:30:00,30.31,30.31,30.1,30.23,13207.0,27.7853,27.7853,27.5928,27.7119,13207.0
2021-01-19 11:40:00,30.26,30.28,30.09,30.1,14260.0,27.7394,27.7578,27.5836,27.5928,14260.0
2021-01-19 11:50:00,30.12,30.2,30.1,30.17,16132.0,27.6111,27.6844,27.5928,27.6569,16132.0
2021-01-19 12:00:00,30.18,30.22,30.06,30.09,19464.0,27.6661,27.7028,27.5561,27.5836,19464.0
2021-01-19 12:10:00,30.07,30.12,30.03,30.03,10817.0,27.5653,27.6111,27.5286,27.5286,10817.0
2021-01-19 12:20:00,30.03,30.07,29.98,30.07,22804.0,27.5286,27.5653,27.4828,27.5653,22804.0
2021-01-19 12:30:00,30.07,30.17,30.0,30.0,19865.0,27.5653,27.6569,27.5011,27.5011,19865.0
2021-01-19 12:40:00,30.0,30.08,29.97,29.98,24284.0,27.5011,27.5744,27.4736,27.4828,24284.0
2021-01-19 12:50:00,29.98,30.07,29.96,30.06,15736.0,27.4828,27.5653,27.4644,27.5561,15736.0
2021-01-19 13:00:00,30.07,30.07,30.0,30.04,40052.0,27.5653,27.5653,27.5011,27.5378,40052.0
2021-01-19 13:10:00,30.05,30.06,29.94,29.95,14221.0,27.5469,27.5561,27.4461,27.4553,14221.0
2021-01-19 13:20:00,29.93,30.0,29.91,29.98,18445.0,27.4369,27.5011,27.4186,27.4828,18445.0
2021-01-19 13:30:00,29.99,30.05,29.98,30.05,12552.0,27.4919,27.5469,27.4828,27.5469,12552.0
2021-01-19 13:40:00,30.07,30.08,29.99,30.05,10313.0,27.5653,27.5744,27.4919,27.5469,10313.0
2021-01-19 13:50:00,30.07,30.08,30.02,30.04,8631.0,27.5653,27.5744,27.5194,27.5378,8631.0
2021-01-19 14:00:00,30.05,30.13,30.02,30.1,15042.0,27.5469,27.6203,27.5194,27.5928,15042.0
2021-01-19 14:10:00,30.11,30.23,30.11,30.21,11703.0,27.6019,27.7119,27.6019,27.6936,11703.0
2021-01-19 14:20:00,30.21,30.22,30.06,30.07,11448.0,27.6936,27.7028,27.5561,27.5653,11448.0
2021-01-19 14:30:00,30.09,30.15,30.06,30.13,13848.0,27.5836,27.6386,27.5561,27.6203,13848.0
2021-01-19 14:40:00,30.14,30.17,30.1,30.16,19332.0,27.6294,27.6569,27.5928,27.6478,19332.0
2021-01-19 14:50:00,30.16,30.19,30.1,30.15,16170.0,27.6478,27.6753,27.5928,27.6386,16170.0
2021-01-19 15:00:00,30.15,30.22,30.13,30.15,12259.0,27.6386,27.7028,27.6203,27.6386,12259.0
2021-01-19 15:10:00,30.14,30.16,30.04,30.09,17944.0,27.6294,27.6478,27.5378,27.5836,17944.0
2021-01-19 15:20:00,30.1,30.17,30.08,30.17,16748.0,27.5928,27.6569,27.5744,27.6569,16748.0
2021-01-19 15:30:00,30.17,30.19,30.12,30.15,27916.0,27.6569,27.6753,27.6111,27.6386,27916.0
2021-01-19 15:40:00,30.15,30.18,30.1,30.16,28707.0,27.6386,27.6661,27.5928,27.6478,28707.0
2021-01-19 15:50:00,30.17,30.21,30.03,30.09,104174.0,27.6569,27.6936,27.5286,27.5836,104174.0
2021-01-20 09:30:00,30.51,30.62,30.12,30.23,21293.0,27.9686,28.0694,27.6111,27.7119,21293.0
2021-01-20 09:40:00,30.14,30.22,30.04,30.15,21111.0,27.6294,27.7028,27.5378,27.6386,21111.0
2021-01-20 09:50:00,30.09,30.29,29.94,30.29,62351.0,27.5836,27.7669,27.4461,27.7669,62351.0
2021-01-20 10:00:00,30.29,30.42,30.26,30.33,44426.0,27.7669,27.8861,27.7394,27.8036,44426.0
2021-01-20 10:10:00,30.32,30.43,30.2,30.33,28826.0,27.7944,27.8953,27.6844,27.8036,28826.0
2021-01-20 10:20:00,30.34,30.34,30.17,30.22,21778.0,27.8128,27.8128,27.6569,27.7028,21778.0
2021-01-20 10:30:00,30.17,30.3,30.08,30.11,11586.0,27.6569,27.7761,27.5744,27.6019,11586.0
2021-01-20 10:40:00,30.14,30.14,29.92,29.95,31446.0,27.6294,27.6294,27.4277,27.4553,31446.0
2021-01-20 10:50:00,29.94,29.96,29.81,29.96,45621.0,27.4461,27.4644,27.3269,27.4644,45621.0
2021-01-20 11:00:00,29.94,30.01,29.77,29.77,62369.0,27.4461,27.5103,27.2902,27.2902,62369.0
2021-01-20 11:10:00,29.77,29.9,29.73,29.9,25789.0,27.2902,27.4094,27.2536,27.4094,25789.0
2021-01-20 11:20:00,29.94,30.01,29.82,30.0,15090.0,27.4461,27.5103,27.3361,27.5011,15090.0
2021-01-20 11:30:00,30.01,30.17,29.97,30.1,20733.0,27.5103,27.6569,27.4736,27.5928,20733.0
2021-01-20 11:40:00,30.1,30.16,30.0,30.01,15072.0,27.5928,27.6478,27.5011,27.5103,15072.0
2021-01-20 11:50:00,30.01,30.04,29.89,29.91,37755.0,27.5103,27.5378,27.4002,27.4186,37755.0
2021-01-20 12:00:00,29.9,30.02,29.9,30.02,7129.0,27.4094,27.5194,27.4094,27.5194,7129.0
2021-01-20 12:10:00,30.0,30.01,29.84,29.84,16415.0,27.5011,27.5103,27.3544,27.3544,16415.0
2021-01-20 12:20:00,29.9,29.92,29.81,29.89,12355.0,27.4094,27.4277,27.3269,27.4002,12355.0
2021-01-20 12:30:00,29.89,29.89,29.71,29.71,39750.0,27.4002,27.4002,27.2352,27.2352,39750.0
2021-01-20 12:40:00,29.66,29.78,29.65,29.73,37751.0,27.1894,27.2994,27.1802,27.2536,37751.0
2021-01-20 12:50:00,29.74,29.74,29.56,29.65,53484.0,27.2627,27.2627,27.0977,27.1802,53484.0
2021-01-20 13:00:00,29.63,29.72,29.62,29.72,30624.0,27.1619,27.2444,27.1527,27.2444,30624.0
2021-01-20 13:10:00,29.72,29.81,29.72,29.77,23781.0,27.2444,27.3269,27.2444,27.2902,23781.0
2021-01-20 13:20:00,29.77,29.81,29.73,29.73,21206.0,27.2902,27.3269,27.2536,27.2536,21206.0
2021-01-20 13:30:00,29.74,29.78,29.71,29.71,23303.0,27.2627,27.2994,27.2352,27.2352,23303.0
2021-01-20 13:40:00,29.72,29.75,29.68,29.69,18041.0,27.2444,27.2719,27.2077,27.2169,18041.0
2021-01-20 13:50:00,29.69,29.72,29.51,29.54,23226.0,27.2169,27.2444,27.0519,27.0794,23226.0
2021-01-20 14:00:00,29.53,29.55,29.39,29.41,52063.0,27.0702,27.0886,26.9419,26.9602,52063.0
2021-01-20 14:10:00,29.41,29.54,29.4,29.5,57025.0,26.9602,27.0794,26.9511,27.0427,57025.0
2021-01-20 14:20:00,29.51,29.53,29.39,29.42,23396.0,27.0519,27.0702,26.9419,26.9694,23396.0
2021-01-20 14:30:00,29.45,29.57,29.43,29.53,12671.0,26.9969,27.1069,26.9786,27.0702,12671.0
2021-01-20 14:40:00,29.53,29.56,29.48,29.5,15801.0,27.0702,27.0977,27.0244,27.0427,15801.0
2021-01-20 14:50:00,29.51,29.6,29.46,29.6,11959.0,27.0519,27.1344,27.0061,27.1344,11959.0
2021-01-20 15:00:00,29.57,29.63,29.55,29.58,30059.0,27.1069,27.1619,27.0886,27.1161,30059.0
2021-01-20 15:10:00,29.58,29.81,29.57,29.8,48526.0,27.1161,27.3269,27.1069,27.3177,48526.0
2021-01-20 15:20:00,29.8,29.8,29.64,29.65,19054.0,27.3177,27.3177,27.1711,27.1802,19054.0
2021-01-20 15:30:00,29.66,29.74,29.65,29.71,27125.0,27.1894,27.2627,27.1802,27.2352,27125.0
2021-01-20 15:40:00,29.71,29.76,29.7,29.72,65587.0,27.2352,27.2811,27.2261,27.2444,65587.0
2021-01-20 15:50:00,29.72,29.78,29.7,29.78,131636.0,27.2444,27.2994,27.2261,27.2994,131636.0
2021-01-21 09:30:00,29.89,29.99,29.5,29.66,22018.0,27.4002,27.4919,27.0427,27.1894,22018.0
2021-01-21 09:40:00,29.55,29.62,29.46,29.49,22980.0,27.0886,27.1527,27.0061,27.0336,22980.0
2021-01-21 09:50:00,29.53,29.63,29.47,29.6,81288.0,27.0702,27.1619,27.0152,27.1344,81288.0
2021-01-21 10:00:00,29.6,29.69,29.35,29.36,41759.0,27.1344,27.2169,26.9052,26.9144,41759.0
2021-01-21 10:10:00,29.35,29.48,29.31,29.45,78507.0,26.9052,27.0244,26.8686,26.9969,78507.0
2021-01-21 10:20:00,29.46,29.46,29.18,29.36,32655.0,27.0061,27.0061,26.7494,26.9144,32655.0
2021-01-21 10:30:00,29.34,29.38,29.03,29.03,64308.0,26.8961,26.9327,26.6119,26.6119,64308.0
2021-01-21 10:40:00,29.05,29.15,29.01,29.1,51829.0,26.6302,26.7219,26.5936,26.6761,51829.0
2021-01-21 10:50:00,29.1,29.1,28.78,28.89,47396.0,26.6761,26.6761,26.3827,26.4835,47396.0
2021-01-21 11:00:00,28.92,28.98,28.8,28.85,23720.0,26.511,26.566,26.401,26.4469,23720.0
2021-01-21 11:10:00,28.85,28.87,28.67,28.72,26869.0,26.4469,26.4652,26.2819,26.3277,26869.0
2021-01-21 11:20:00,28.71,29.04,28.71,29.03,24056.0,26.3185,26.6211,26.3185,26.6119,24056.0
2021-01-21 11:30:00,29.03,29.04,28.88,28.92,24278.0,26.6119,26.6211,26.4744,26.511,24278.0
2021-01-21 11:40:00,28.91,28.93,28.89,28.92,21575.0,26.5019,26.5202,26.4835,26.511,21575.0
2021-01-21 11:50:00,28.91,28.98,28.85,28.92,24361.0,26.5019,26.566,26.4469,26.511,24361.0
2021-01-21 12:00:00,28.91,28.93,28.87,28.9,23183.0,26.5019,26.5202,26.4652,26.4927,23183.0
2021-01-21 12:10:00,28.9,28.9,28.71,28.74,35177.0,26.4927,26.4927,26.3185,26.346,35177.0
2021-01-21 12:20:00,28.74,28.85,28.74,28.84,12708.0,26.346,26.4469,26.346,26.4377,12708.0
2021-01-21 12:30:00,28.84,28.97,28.84,28.89,25014.0,26.4377,26.5569,26.4377,26.4835,25014.0
2021-01-21 12:40:00,28.91,28.93,28.69,28.69,46658.0,26.5019,26.5202,26.3002,26.3002,46658.0
2021-01-21 12:50:00,28.68,28.68,28.57,28.67,68465.0,26.291,26.291,26.1902,26.2819,68465.0
2021-01-21 13:00:00,28.63,28.67,28.56,28.6,25253.0,26.2452,26.2819,26.181,26.2177,25253.0
2021-01-21 13:10:00,28.58,28.58,28.41,28.41,28241.0,26.1994,26.1994,26.0435,26.0435,28241.0
2021-01-21 13:20:00,28.4,28.45,28.19,28.19,34995.0,26.0344,26.0802,25.8419,25.8419,34995.0
2021-01-21 13:30:00,28.17,28.19,28.04,28.16,44737.0,25.8235,25.8419,25.7043,25.8144,44737.0
2021-01-21 13:40:00,28.13,28.22,28.11,28.22,18358.0,25.7869,25.8694,25.7685,25.8694,18358.0
2021-01-21 13:50:00,28.24,28.38,28.22,28.38,11713.0,25.8877,26.016,25.8694,26.016,11713.0
2021-01-21 14:00:00,28.32,28.63,28.32,28.6,17207.0,25.961,26.2452,25.961,26.2177,17207.0
2021-01-21 14:10:00,28.61,28.73,28.59,28.73,32259.0,26.2269,26.3369,26.2085,26.3369,32259.0
2021-01-21 14:20:00,28.74,28.87,28.73,28.85,32543.0,26.346,26.4652,26.3369,26.4469,32543.0
2021-01-21 14:30:00,28.85,28.97,28.74,28.92,38506.0,26.4469,26.5569,26.346,26.511,38506.0
2021-01-21 14:40:00,28.92,28.94,28.66,28.76,32357.0,26.511,26.5294,26.2727,26.3644,32357.0
2021-01-21 14:50:00,28.79,28.82,28.71,28.71,13093.0,26.3919,26.4194,26.3185,26.3185,13093.0
2021-01-21 15:00:00,28.72,28.75,28.63,28.67,33288.0,26.3277,26.3552,26.2452,26.2819,33288.0
2021-01-21 15:10:00,28.66,28.73,28.65,28.71,26740.0,26.2727,26.3369,26.2635,26.3185,26740.0
2021-01-21 15:20:00,28.7,28.71,28.67,28.68,41736.0,26.3094,26.3185,26.2819,26.291,41736.0
2021-01-21 15:30:00,28.67,28.73,28.66,28.7,52838.0,26.2819,26.3369,26.2727,26.3094,52838.0
2021-01-21 15:40:00,28.7,28.76,28.66,28.73,77401.0,26.3094,26.3644,26.2727,26.3369,77401.0
2021-01-21 15:50:00,28.74,28.82,28.67,28.77,210420.0,26.346,26.4194,26.2819,26.3735,210420.0
2021-01-22 09:30:00,28.27,28.43,28.0,28.08,61436.0,25.9152,26.0619,25.6677,25.741,61436.0
2021-01-22 09:40:00,28.1,28.32,28.05,28.26,23415.0,25.7594,25.961,25.7135,25.906,23415.0
2021-01-22 09:50:00,28.28,28.35,28.1,28.17,21198.0,25.9244,25.9885,25.7594,25.8235,21198.0
2021-01-22 10:00:00,28.18,28.3,28.1,28.23,49105.0,25.8327,25.9427,25.7594,25.8785,49105.0
2021-01-22 10:10:00,28.22,28.26,28.13,28.17,40389.0,25.8694,25.906,25.7869,25.8235,40389.0
2021-01-22 10:20:00,28.17,28.18,28.08,28.14,50382.0,25.8235,25.8327,25.741,25.796,50382.0
2021-01-22 10:30:00,28.15,28.27,28.14,28.2,17599.0,25.8052,25.9152,25.796,25.851,17599.0
2021-01-22 10:40:00,28.2,28.3,28.17,28.26,32264.0,25.851,25.9427,25.8235,25.906,32264.0
2021-01-22 10:50:00,28.28,28.31,28.13,28.14,20095.0,25.9244,25.9519,25.7869,25.796,20095.0
2021-01-22 11:00:00,28.17,28.21,28.12,28.19,19568.0,25.8235,25.8602,25.7777,25.8419,19568.0
2021-01-22 11:10:00,28.19,28.21,28.08,28.11,42789.0,25.8419,25.8602,25.741,25.7685,42789.0
2021-01-22 11:20:00,28.11,28.24,28.06,28.21,29262.0,25.7685,25.8877,25.7227,25.8602,29262.0
2021-01-22 11:30:00,28.21,28.35,28.19,28.3,46228.0,25.8602,25.9885,25.8419,25.9427,46228.0
2021-01-22 11:40:00,28.3,28.32,28.2,28.2,24722.0,25.9427,25.961,25.851,25.851,24722.0
2021-01-22 11:50:00,28.19,28.19,28.08,28.1,15703.0,25.8419,25.8419,25.741,25.7594,15703.0
2021-01-22 12:00:00,28.11,28.19,28.09,28.12,9230.0,25.7685,25.8419,25.7502,25.7777,9230.0
2021-01-22 12:10:00,28.12,28.16,28.08,28.08,21334.0,25.7777,25.8144,25.741,25.741,21334.0
2021-01-22 12:20:00,28.09,28.14,28.08,28.11,13598.0,25.7502,25.796,25.741,25.7685,13598.0
2021-01-22 12:30:00,28.1,28.25,28.08,28.2,45338.0,25.7594,25.8969,25.741,25.851,45338.0
2021-01-22 12:40:00,28.19,28.23,28.14,28.22,10244.0,25.8419,25.8785,25.796,25.8694,10244.0
2021-01-22 12:50:00,28.25,28.32,28.23,28.25,22598.0,25.8969,25.961,25.8785,25.8969,22598.0
2021-01-22 13:00:00,28.25,28.29,28.2,28.29,10746.0,25.8969,25.9335,25.851,25.9335,10746.0
2021-01-22 13:10:00,28.26,28.32,28.23,28.32,17956.0,25.906,25.961,25.8785,25.961,17956.0
2021-01-22 13:20:00,28.32,28.36,28.3,28.34,77677.0,25.961,25.9977,25.9427,25.9794,77677.0
2021-01-22 13:30:00,28.34,28.44,28.34,28.4,36842.0,25.9794,26.071,25.9794,26.0344,36842.0
2021-01-22 13:40:00,28.4,28.42,28.27,28.27,22159.0,26.0344,26.0527,25.9152,25.9152,22159.0
2021-01-22 13:50:00,28.28,28.34,28.26,28.28,17833.0,25.9244,25.9794,25.906,25.9244,17833.0
2021-01-22 14:00:00,28.28,28.32,28.26,28.28,18126.0,25.9244,25.961,25.906,25.9244,18126.0
2021-01-22 14:10:00,28.28,28.31,28.24,28.24,16159.0,25.9244,25.9519,25.8877,25.8877,16159.0
2021-01-22 14:20:00,28.24,28.27,28.23,28.26,14411.0,25.8877,25.9152,25.8785,25.906,14411.0
2021-01-22 14:30:00,28.25,28.32,28.22,28.3,15713.0,25.8969,25.961,25.8694,25.9427,15713.0
2021-01-22 14:40:00,28.3,28.34,28.25,28.33,18252.0,25.9427,25.9794,25.8969,25.9702,18252.0
2021-01-22 14:50:00,28.32,28.37,28.3,28.35,12400.0,25.961,26.0069,25.9427,25.9885,12400.0
2021-01-22 15:00:00,28.35,28.46,28.35,28.45,14183.0,25.9885,26.0894,25.9885,26.0802,14183.0
2021-01-22 15:10:00,28.45,28.5,28.36,28.48,12753.0,26.0802,26.126,25.9977,26.1077,12753.0
2021-01-22 15:20:00,28.48,28.59,28.42,28.57,18721.0,26.1077,26.2085,26.0527,26.1902,18721.0
2021-01-22 15:30:00,28.57,28.59,28.48,28.59,38809.0,26.1902,26.2085,26.1077,26.2085,38809.0
2021-01-22 15:40:00,28.59,28.61,28.53,28.59,42429.0,26.2085,26.2269,26.1535,26.2085,42429.0
2021-01-22 15:50:00,28.59,28.82,28.59,28.78,154690.0,26.2085,26.4194,26.2085,26.3827,154690.0
2021-01-25 09:30:00,28.31,28.31,27.75,27.83,82678.0,25.9519,25.9519,25.4385,25.5118,82678.0
2021-01-25 09:40:00,27.82,28.15,27.82,28.1,26825.0,25.5027,25.8052,25.5027,25.7594,26825.0
2021-01-25 09:50:00,28.1,28.13,27.93,27.99,20515.0,25.7594,25.7869,25.6035,25.6585,20515.0
2021-01-25 10:00:00,27.99,28.05,27.86,27.95,78104.0,25.6585,25.7135,25.5393,25.6218,78104.0
2021-01-25 10:10:00,27.93,28.08,27.72,28.08,38460.0,25.6035,25.741,25.411,25.741,38460.0
2021-01-25 10:20:00,28.08,28.25,27.99,28.17,22842.0,25.741,25.8969,25.6585,25.8235,22842.0
2021-01-25 10:30:00,28.15,28.2,28.08,28.13,22452.0,25.8052,25.851,25.741,25.7869,22452.0
2021-01-25 10:40:00,28.11,28.19,28.01,28.03,21170.0,25.7685,25.8419,25.6768,25.6952,21170.0
2021-01-25 10:50:00,28.0,28.0,27.64,27.64,29136.0,25.6677,25.6677,25.3377,25.3377,29136.0
2021-01-25 11:00:00,27.64,27.72,27.13,27.19,40681.0,25.3377,25.411,24.8701,24.9252,40681.0
2021-01-25 11:10:00,27.17,27.65,27.12,27.6,61280.0,24.9068,25.3468,24.861,25.301,61280.0
2021-01-25 11:20:00,27.6,27.71,27.4,27.52,63506.0,25.301,25.4018,25.1177,25.2277,63506.0
2021-01-25 11:30:00,27.51,27.83,27.38,27.82,34114.0,25.2185,25.5118,25.0993,25.5027,34114.0
2021-01-25 11:40:00,27.82,28.05,27.75,27.89,52256.0,25.5027,25.7135,25.4385,25.5668,52256.0
2021-01-25 11:50:00,27.89,27.92,27.75,27.87,11481.0,25.5668,25.5943,25.4385,25.5485,11481.0
2021-01-25 12:00:00,27.85,27.96,27.81,27.94,11888.0,25.5302,25.631,25.4935,25.6127,11888.0
2021-01-25 12:10:00,27.92,27.96,27.67,27.71,9773.0,25.5943,25.631,25.3652,25.4018,9773.0
2021-01-25 12:20:00,27.72,27.77,27.66,27.68,28144.0,25.411,25.4568,25.356,25.3743,28144.0
2021-01-25 12:30:00,27.69,28.05,27.68,27.84,47374.0,25.3835,25.7135,25.3743,25.521,47374.0
2021-01-25 12:40:00,27.84,27.92,27.8,27.81,42975.0,25.521,25.5943,25.4843,25.4935,42975.0
2021-01-25 12:50:00,27.77,27.79,27.64,27.68,17844.0,25.4568,25.4752,25.3377,25.3743,17844.0
2021-01-25 13:00:00,27.68,27.73,27.59,27.63,11452.0,25.3743,25.4202,25.2918,25.3285,11452.0
2021-01-25 13:10:00,27.62,27.83,27.62,27.83,15755.0,25.3193,25.5118,25.3193,25.5118,15755.0
2021-01-25 13:20:00,27.84,27.98,27.84,27.93,12648.0,25.521,25.6493,25.521,25.6035,12648.0
2021-01-25 13:30:00,27.93,28.01,27.9,27.95,10158.0,25.6035,25.6768,25.576,25.6218,10158.0
2021-01-25 13:40:00,27.95,27.97,27.82,27.84,11178.0,25.6218,25.6402,25.5027,25.521,11178.0
2021-01-25 13:50:00,27.83,27.92,27.81,27.81,13622.0,25.5118,25.5943,25.4935,25.4935,13622.0
2021-01-25 14:00:00,27.83,27.93,27.8,27.87,11456.0,25.5118,25.6035,25.4843,25.5485,11456.0
2021-01-25 14:10:00,27.86,27.86,27.68,27.84,33441.0,25.5393,25.5393,25.3743,25.521,33441.0
2021-01-25 14:20:00,27.82,27.82,27.61,27.64,16280.0,25.5027,25.5027,25.3102,25.3377,16280.0
2021-01-25 14:30:00,27.63,27.63,27.53,27.6,19150.0,25.3285,25.3285,25.2368,25.301,19150.0
2021-01-25 14:40:00,27.6,27.74,27.57,27.72,18388.0,25.301,25.4293,25.2735,25.411,18388.0
2021-01-25 14:50:00,27.72,27.73,27.54,27.58,27117.0,25.411,25.4202,25.246,25.2827,27117.0
2021-01-25 15:00:00,27.57,27.72,27.57,27.71,27667.0,25.2735,25.411,25.2735,25.4018,27667.0
2021-01-25 15:10:00,27.71,27.72,27.6,27.72,18119.0,25.4018,25.411,25.301,25.411,18119.0
2021-01-25 15:20:00,27.72,27.79,27.68,27.72,30481.0,25.411,25.4752,25.3743,25.411,30481.0
2021-01-25 15:30:00,27.73,27.83,27.71,27.81,39334.0,25.4202,25.5118,25.4018,25.4935,39334.0
2021-01-25 15:40:00,27.8,27.87,27.8,27.82,37405.0,25.4843,25.5485,25.4843,25.5027,37405.0
2021-01-25 15:50:00,27.83,27.98,27.79,27.97,142803.0,25.5118,25.6493,25.4752,25.6402,142803.0
2021-01-26 09:30:00,28.27,28.82,28.27,28.61,64788.0,25.9152,26.4194,25.9152,26.2269,64788.0
2021-01-26 09:40:00,28.63,28.74,28.53,28.65,23082.0,26.2452,26.346,26.1535,26.2635,23082.0
2021-01-26 09:50:00,28.64,28.64,28.25,28.34,51048.0,26.2544,26.2544,25.8969,25.9794,51048.0
2021-01-26 10:00:00,28.31,28.41,28.18,28.29,31064.0,25.9519,26.0435,25.8327,25.9335,31064.0
2021-01-26 10:10:00,28.29,28.4,28.18,28.27,45035.0,25.9335,26.0344,25.8327,25.9152,45035.0
2021-01-26 10:20:00,28.3,28.36,28.04,28.3,96462.0,25.9427,25.9977,25.7043,25.9427,96462.0
2021-01-26 10:30:00,28.3,28.61,28.07,28.54,152406.0,25.9427,26.2269,25.7318,26.1627,152406.0
2021-01-26 10:40:00,28.5,28.54,28.12,28.16,25434.0,26.126,26.1627,25.7777,25.8144,25434.0
2021-01-26 10:50:00,28.16,28.16,27.88,27.99,47758.0,25.8144,25.8144,25.5577,25.6585,47758.0
2021-01-26 11:00:00,28.0,28.0,27.8,27.8,24128.0,25.6677,25.6677,25.4843,25.4843,24128.0
2021-01-26 11:10:00,27.8,27.89,27.71,27.77,76145.0,25.4843,25.5668,25.4018,25.4568,76145.0
2021-01-26 11:20:00,27.76,27.83,27.66,27.74,35661.0,25.4477,25.5118,25.356,25.4293,35661.0
2021-01-26 11:30:00,27.74,27.74,27.6,27.6,18546.0,25.4293,25.4293,25.301,25.301,18546.0
2021-01-26 11:40:00,27.6,27.6,27.5,27.56,42547.0,25.301,25.301,25.2093,25.2643,42547.0
2021-01-26 11:50:00,27.56,27.64,27.54,27.62,46277.0,25.2643,25.3377,25.246,25.3193,46277.0
2021-01-26 12:00:00,27.61,27.69,27.59,27.69,18027.0,25.3102,25.3835,25.2918,25.3835,18027.0
2021-01-26 12:10:00,27.71,27.71,27.57,27.58,18826.0,25.4018,25.4018,25.2735,25.2827,18826.0
2021-01-26 12:20:00,27.56,27.76,27.51,27.76,17756.0,25.2643,25.4477,25.2185,25.4477,17756.0
2021-01-26 12:30:00,27.73,27.78,27.67,27.75,12601.0,25.4202,25.466,25.3652,25.4385,12601.0
2021-01-26 12:40:00,27.74,27.78,27.7,27.77,23157.0,25.4293,25.466,25.3927,25.4568,23157.0
2021-01-26 12:50:00,27.75,27.79,27.72,27.75,15750.0,25.4385,25.4752,25.411,25.4385,15750.0
2021-01-26 13:00:00,27.73,27.83,27.7,27.78,43267.0,25.4202,25.5118,25.3927,25.466,43267.0
2021-01-26 13:10:00,27.8,27.87,27.74,27.83,13215.0,25.4843,25.5485,25.4293,25.5118,13215.0
2021-01-26 13:20:00,27.79,27.86,27.77,27.83,18834.0,25.4752,25.5393,25.4568,25.5118,18834.0
2021-01-26 13:30:00,27.83,27.86,27.81,27.86,21013.0,25.5118,25.5393,25.4935,25.5393,21013.0
2021-01-26 13:40:00,27.84,27.86,27.77,27.77,47524.0,25.521,25.5393,25.4568,25.4568,47524.0
2021-01-26 13:50:00,27.77,27.79,27.69,27.76,20502.0,25.4568,25.4752,25.3835,25.4477,20502.0
2021-01-26 14:00:00,27.75,27.8,27.74,27.76,20666.0,25.4385,25.4843,25.4293,25.4477,20666.0
2021-01-26 14:10:00,27.75,27.87,27.73,27.82,32280.0,25.4385,25.5485,25.4202,25.5027,32280.0
2021-01-26 14:20:00,27.8,27.87,27.77,27.78,33578.0,25.4843,25.5485,25.4568,25.466,33578.0
2021-01-26 14:30:00,27.78,27.93,27.76,27.93,30057.0,25.466,25.6035,25.4477,25.6035,30057.0
2021-01-26 14:40:00,27.93,27.94,27.74,27.76,13669.0,25.6035,25.6127,25.4293,25.4477,13669.0
2021-01-26 14:50:00,27.71,27.71,27.51,27.56,27631.0,25.4018,25.4018,25.2185,25.2643,27631.0
2021-01-26 15:00:00,27.55,27.75,27.55,27.7,26948.0,25.2552,25.4385,25.2552,25.3927,26948.0
2021-01-26 15:10:00,27.71,27.72,27.62,27.67,44218.0,25.4018,25.411,25.3193,25.3652,44218.0
2021-01-26 15:20:00,27.67,27.72,27.6,27.69,37474.0,25.3652,25.411,25.301,25.3835,37474.0
2021-01-26 15:30:00,27.69,27.72,27.62,27.69,53032.0,25.3835,25.411,25.3193,25.3835,53032.0
2021-01-26 15:40:00,27.68,27.71,27.58,27.64,76416.0,25.3743,25.4018,25.2827,25.3377,76416.0
2021-01-26 15:50:00,27.64,27.72,27.54,27.56,424936.0,25.3377,25.411,25.246,25.2643,424936.0
2021-01-27 09:30:00,26.99,27.35,26.82,26.92,55252.0,24.7418,25.0718,24.586,24.6776,55252.0
2021-01-27 09:40:00,26.92,27.24,26.76,27.16,30230.0,24.6776,24.971,24.531,24.8976,30230.0
2021-01-27 09:50:00,27.12,27.12,26.65,26.98,87934.0,24.861,24.861,24.4301,24.7326,87934.0
2021-01-27 10:00:00,27.01,27.27,26.96,27.15,76630.0,24.7601,24.9985,24.7143,24.8885,76630.0
2021-01-27 10:10:00,27.17,27.17,26.91,27.06,26698.0,24.9068,24.9068,24.6685,24.806,26698.0
2021-01-27 10:20:00,27.08,27.35,27.08,27.14,42237.0,24.8243,25.0718,24.8243,24.8793,42237.0
2021-01-27 10:30:00,27.2,27.49,27.19,27.44,56791.0,24.9343,25.2002,24.9252,25.1543,56791.0
2021-01-27 10:40:00,27.44,27.58,27.34,27.35,36107.0,25.1543,25.2827,25.0627,25.0718,36107.0
2021-01-27 10:50:00,27.34,27.43,27.31,27.39,26613.0,25.0627,25.1452,25.0352,25.1085,26613.0
2021-01-27 11:00:00,27.4,27.62,27.34,27.6,30434.0,25.1177,25.3193,25.0627,25.301,30434.0
2021-01-27 11:10:00,27.61,27.64,27.44,27.48,27770.0,25.3102,25.3377,25.1543,25.191,27770.0
2021-01-27 11:20:00,27.47,27.65,27.36,27.54,107890.0,25.1818,25.3468,25.081,25.246,107890.0
2021-01-27 11:30:00,27.56,27.58,27.46,27.54,72640.0,25.2643,25.2827,25.1727,25.246,72640.0
2021-01-27 11:40:00,27.55,27.73,27.52,27.66,21020.0,25.2552,25.4202,25.2277,25.356,21020.0
2021-01-27 11:50:00,27.6,27.6,27.36,27.38,12857.0,25.301,25.301,25.081,25.0993,12857.0
2021-01-27 12:00:00,27.34,27.54,27.34,27.52,38533.0,25.0627,25.246,25.0627,25.2277,38533.0
2021-01-27 12:10:00,27.54,27.68,27.54,27.63,13763.0,25.246,25.3743,25.246,25.3285,13763.0
2021-01-27 12:20:00,27.61,27.67,27.55,27.59,62497.0,25.3102,25.3652,25.2552,25.2918,62497.0
2021-01-27 12:30:00,27.54,27.55,27.4,27.46,11992.0,25.246,25.2552,25.1177,25.1727,11992.0
2021-01-27 12:40:00,27.46,27.59,27.46,27.55,16282.0,25.1727,25.2918,25.1727,25.2552,16282.0
2021-01-27 12:50:00,27.57,27.64,27.56,27.58,17893.0,25.2735,25.3377,25.2643,25.2827,17893.0
2021-01-27 13:00:00,27.58,27.58,27.36,27.4,11800.0,25.2827,25.2827,25.081,25.1177,11800.0
2021-01-27 13:10:00,27.42,27.51,27.37,27.48,23721.0,25.136,25.2185,25.0902,25.191,23721.0
2021-01-27 13:20:00,27.49,27.58,27.44,27.57,14371.0,25.2002,25.2827,25.1543,25.2735,14371.0
2021-01-27 13:30:00,27.57,27.6,27.47,27.52,15941.0,25.2735,25.301,25.1818,25.2277,15941.0
2021-01-27 13:40:00,27.52,27.55,27.41,27.47,12779.0,25.2277,25.2552,25.1268,25.1818,12779.0
2021-01-27 13:50:00,27.48,27.5,27.32,27.44,22411.0,25.191,25.2093,25.0443,25.1543,22411.0
2021-01-27 14:00:00,27.45,27.5,27.31,27.33,14795.0,25.1635,25.2093,25.0352,25.0535,14795.0
2021-01-27 14:10:00,27.34,27.38,27.26,27.28,23728.0,25.0627,25.0993,24.9893,25.0077,23728.0
2021-01-27 14:20:00,27.26,27.35,27.26,27.31,21552.0,24.9893,25.0718,24.9893,25.0352,21552.0
2021-01-27 14:30:00,27.31,27.32,26.95,27.14,94893.0,25.0352,25.0443,24.7051,24.8793,94893.0
2021-01-27 14:40:00,27.12,27.23,27.09,27.1,16475.0,24.861,24.9618,24.8335,24.8426,16475.0
2021-01-27 14:50:00,27.1,27.22,27.07,27.2,36700.0,24.8426,24.9527,24.8151,24.9343,36700.0
2021-01-27 15:00:00,27.2,27.27,27.16,27.18,45344.0,24.9343,24.9985,24.8976,24.916,45344.0
2021-01-27 15:10:00,27.2,27.29,27.15,27.15,18745.0,24.9343,25.0168,24.8885,24.8885,18745.0
2021-01-27 15:20:00,27.14,27.15,26.91,26.95,33260.0,24.8793,24.8885,24.6685,24.7051,33260.0
2021-01-27 15:30:00,26.93,27.02,26.8,26.84,50273.0,24.6868,24.7693,24.5676,24.6043,50273.0
2021-01-27 15:40:00,26.83,26.91,26.79,26.89,76801.0,24.5951,24.6685,24.5585,24.6501,76801.0
2021-01-27 15:50:00,26.89,27.0,26.73,27.0,363712.0,24.6501,24.751,24.5035,24.751,363712.0
2021-01-28 09:30:00,27.46,27.71,27.35,27.45,54323.0,25.1727,25.4018,25.0718,25.1635,54323.0
2021-01-28 09:40:00,27.42,27.8,27.33,27.64,33172.0,25.136,25.4843,25.0535,25.3377,33172.0
2021-01-28 09:50:00,27.67,27.8,27.25,27.27,88908.0,25.3652,25.4843,24.9802,24.9985,88908.0
2021-01-28 10:00:00,27.34,27.52,27.29,27.45,15251.0,25.0627,25.2277,25.0168,25.1635,15251.0
2021-01-28 10:10:00,27.43,27.61,27.33,27.4,43379.0,25.1452,25.3102,25.0535,25.1177,43379.0
2021-01-28 10:20:00,27.36,27.6,27.26,27.54,29792.0,25.081,25.301,24.9893,25.246,29792.0
2021-01-28 10:30:00,27.56,27.58,27.41,27.41,49419.0,25.2643,25.2827,25.1268,25.1268,49419.0
2021-01-28 10:40:00,27.42,27.42,27.13,27.28,31064.0,25.136,25.136,24.8701,25.0077,31064.0
2021-01-28 10:50:00,27.28,27.39,27.23,27.36,27764.0,25.0077,25.1085,24.9618,25.081,27764.0
2021-01-28 11:00:00,27.38,27.57,27.33,27.54,20940.0,25.0993,25.2735,25.0535,25.246,20940.0
2021-01-28 11:10:00,27.55,27.72,27.54,27.68,37324.0,25.2552,25.411,25.246,25.3743,37324.0
2021-01-28 11:20:00,27.69,27.78,27.55,27.62,40316.0,25.3835,25.466,25.2552,25.3193,40316.0
2021-01-28 11:30:00,27.63,27.81,27.51,27.61,63880.0,25.3285,25.4935,25.2185,25.3102,63880.0
2021-01-28 11:40:00,27.61,27.98,27.6,27.89,26926.0,25.3102,25.6493,25.301,25.5668,26926.0
2021-01-28 11:50:00,27.89,27.94,27.86,27.86,20582.0,25.5668,25.6127,25.5393,25.5393,20582.0
2021-01-28 12:00:00,27.87,27.97,27.87,27.92,17812.0,25.5485,25.6402,25.5485,25.5943,17812.0
2021-01-28 12:10:00,27.9,27.9,27.71,27.89,29215.0,25.576,25.576,25.4018,25.5668,29215.0
2021-01-28 12:20:00,27.85,27.96,27.78,27.95,24783.0,25.5302,25.631,25.466,25.6218,24783.0
2021-01-28 12:30:00,27.95,27.97,27.85,27.9,25470.0,25.6218,25.6402,25.5302,25.576,25470.0
2021-01-28 12:40:00,27.88,28.06,27.88,28.06,19909.0,25.5577,25.7227,25.5577,25.7227,19909.0
2021-01-28 12:50:00,28.07,28.2,28.04,28.11,26391.0,25.7318,25.851,25.7043,25.7685,26391.0
2021-01-28 13:00:00,28.12,28.16,27.92,27.98,40470.0,25.7777,25.8144,25.5943,25.6493,40470.0
2021-01-28 13:10:00,27.96,28.05,27.92,27.96,24888.0,25.631,25.7135,25.5943,25.631,24888.0
2021-01-28 13:20:00,27.97,28.06,27.97,28.05,15048.0,25.6402,25.7227,25.6402,25.7135,15048.0
2021-01-28 13:30:00,28.06,28.19,28.03,28.18,16376.0,25.7227,25.8419,25.6952,25.8327,16376.0
2021-01-28 13:40:00,28.17,28.25,28.12,28.13,16615.0,25.8235,25.8969,25.7777,25.7869,16615.0
2021-01-28 13:50:00,28.14,28.26,28.14,28.25,12256.0,25.796,25.906,25.796,25.8969,12256.0
2021-01-28 14:00:00,28.24,28.32,28.21,28.3,28255.0,25.8877,25.961,25.8602,25.9427,28255.0
2021-01-28 14:10:00,28.29,28.3,28.13,28.24,20589.0,25.9335,25.9427,25.7869,25.8877,20589.0
2021-01-28 14:20:00,28.27,28.34,28.25,28.27,19089.0,25.9152,25.9794,25.8969,25.9152,19089.0
2021-01-28 14:30:00,28.27,28.32,28.2,28.32,29608.0,25.9152,25.961,25.851,25.961,29608.0
2021-01-28 14:40:00,28.32,28.33,28.25,28.3,39420.0,25.961,25.9702,25.8969,25.9427,39420.0
2021-01-28 14:50:00,28.3,28.32,28.1,28.17,35244.0,25.9427,25.961,25.7594,25.8235,35244.0
2021-01-28 15:00:00,28.16,28.17,28.06,28.11,17412.0,25.8144,25.8235,25.7227,25.7685,17412.0
2021-01-28 15:10:00,28.1,28.11,27.98,28.08,21597.0,25.7594,25.7685,25.6493,25.741,21597.0
2021-01-28 15:20:00,28.06,28.24,28.01,28.18,61189.0,25.7227,25.8877,25.6768,25.8327,61189.0
2021-01-28 15:30:00,28.17,28.25,28.15,28.22,47845.0,25.8235,25.8969,25.8052,25.8694,47845.0
2021-01-28 15:40:00,28.23,28.3,28.2,28.22,82592.0,25.8785,25.9427,25.851,25.8694,82592.0
2021-01-28 15:50:00,28.22,28.25,28.0,28.05,212496.0,25.8694,25.8969,25.6677,25.7135,212496.0
2021-01-29 09:30:00,27.58,27.98,27.56,27.66,38570.0,25.375,25.7431,25.3566,25.4486,38570.0
2021-01-29 09:40:00,27.63,27.93,27.54,27.83,12403.0,25.421,25.6971,25.3382,25.6051,12403.0
2021-01-29 09:50:00,27.79,28.35,27.76,28.32,13454.0,25.5682,26.0835,25.5406,26.0559,13454.0
2021-01-29 10:00:00,28.32,28.56,28.3,28.56,20478.0,26.0559,26.2767,26.0375,26.2767,20478.0
2021-01-29 10:10:00,28.55,28.74,28.44,28.49,58452.0,26.2675,26.4423,26.1663,26.2123,58452.0
2021-01-29 10:20:00,28.52,28.61,28.48,28.58,22659.0,26.2399,26.3227,26.2031,26.2951,22659.0
2021-01-29 10:30:00,28.56,28.66,28.42,28.49,31661.0,26.2767,26.3687,26.1479,26.2123,31661.0
2021-01-29 10:40:00,28.49,28.53,28.41,28.41,26056.0,26.2123,26.2491,26.1387,26.1387,26056.0
2021-01-29 10:50:00,28.42,28.6,28.42,28.57,17157.0,26.1479,26.3135,26.1479,26.2859,17157.0
2021-01-29 11:00:00,28.55,28.58,28.43,28.55,28811.0,26.2675,26.2951,26.1571,26.2675,28811.0
2021-01-29 11:10:00,28.54,28.54,28.3,28.4,14936.0,26.2583,26.2583,26.0375,26.1295,14936.0
2021-01-29 11:20:00,28.39,28.41,28.14,28.15,66242.0,26.1203,26.1387,25.8903,25.8995,66242.0
2021-01-29 11:30:00,28.12,28.2,27.97,28.04,22672.0,25.8719,25.9455,25.7339,25.7983,22672.0
2021-01-29 11:40:00,28.05,28.1,27.98,28.02,9983.0,25.8075,25.8535,25.7431,25.7799,9983.0
2021-01-29 11:50:00,28.02,28.11,27.98,28.11,12902.0,25.7799,25.8627,25.7431,25.8627,12902.0
2021-01-29 12:00:00,28.11,28.14,28.0,28.01,12487.0,25.8627,25.8903,25.7615,25.7707,12487.0
2021-01-29 12:10:00,27.99,28.04,27.74,27.76,45568.0,25.7523,25.7983,25.5222,25.5406,45568.0
2021-01-29 12:20:00,27.74,27.74,27.57,27.57,14858.0,25.5222,25.5222,25.3658,25.3658,14858.0
2021-01-29 12:30:00,27.58,27.6,27.35,27.35,19018.0,25.375,25.3934,25.1634,25.1634,19018.0
2021-01-29 12:40:00,27.37,27.49,27.26,27.26,34349.0,25.1818,25.2922,25.0806,25.0806,34349.0
2021-01-29 12:50:00,27.26,27.59,27.11,27.4,61635.0,25.0806,25.3842,24.9426,25.2094,61635.0
2021-01-29 13:00:00,27.38,27.52,27.34,27.41,16702.0,25.191,25.3198,25.1542,25.2186,16702.0
2021-01-29 13:10:00,27.4,27.46,27.19,27.19,14545.0,25.2094,25.2646,25.0162,25.0162,14545.0
2021-01-29 13:20:00,27.21,27.48,27.21,27.48,16095.0,25.0346,25.283,25.0346,25.283,16095.0
2021-01-29 13:30:00,27.46,27.5,27.41,27.49,20446.0,25.2646,25.3014,25.2186,25.2922,20446.0
2021-01-29 13:40:00,27.47,27.6,27.38,27.39,18820.0,25.2738,25.3934,25.191,25.2002,18820.0
2021-01-29 13:50:00,27.39,27.45,27.33,27.39,16313.0,25.2002,25.2554,25.145,25.2002,16313.0
2021-01-29 14:00:00,27.39,27.59,27.39,27.59,20887.0,25.2002,25.3842,25.2002,25.3842,20887.0
2021-01-29 14:10:00,27.58,27.6,27.39,27.42,9595.0,25.375,25.3934,25.2002,25.2278,9595.0
2021-01-29 14:20:00,27.4,27.41,27.22,27.3,22990.0,25.2094,25.2186,25.0438,25.1174,22990.0
2021-01-29 14:30:00,27.25,27.25,27.14,27.22,16831.0,25.0714,25.0714,24.9702,25.0438,16831.0
2021-01-29 14:40:00,27.23,27.34,27.13,27.3,21816.0,25.053,25.1542,24.961,25.1174,21816.0
2021-01-29 14:50:00,27.3,27.39,27.3,27.35,37879.0,25.1174,25.2002,25.1174,25.1634,37879.0
2021-01-29 15:00:00,27.35,27.54,27.35,27.5,22580.0,25.1634,25.3382,25.1634,25.3014,22580.0
2021-01-29 15:10:00,27.5,27.6,27.5,27.54,14717.0,25.3014,25.3934,25.3014,25.3382,14717.0
2021-01-29 15:20:00,27.56,27.6,27.53,27.54,21610.0,25.3566,25.3934,25.329,25.3382,21610.0
2021-01-29 15:30:00,27.53,27.58,27.39,27.4,36563.0,25.329,25.375,25.2002,25.2094,36563.0
2021-01-29 15:40:00,27.39,27.49,27.33,27.48,78479.0,25.2002,25.2922,25.145,25.283,78479.0
2021-01-29 15:50:00,27.49,27.58,27.34,27.37,216502.0,25.2922,25.375,25.1542,25.1818,216502.0
2021-02-01 09:30:00,27.79,27.94,27.58,27.8,31230.0,25.5682,25.7063,25.375,25.5775,31230.0
2021-02-01 09:40:00,27.83,28.06,27.68,27.72,9651.0,25.6051,25.8167,25.467,25.5038,9651.0
2021-02-01 09:50:00,27.73,27.94,27.66,27.88,10598.0,25.513,25.7063,25.4486,25.6511,10598.0
2021-02-01 10:00:00,27.88,27.88,27.54,27.54,19873.0,25.6511,25.6511,25.3382,25.3382,19873.0
2021-02-01 10:10:00,27.45,27.59,27.23,27.41,20917.0,25.2554,25.3842,25.053,25.2186,20917.0
2021-02-01 10:20:00,27.26,27.36,27.15,27.24,11782.0,25.0806,25.1726,24.9794,25.0622,11782.0
2021-02-01 10:30:00,27.19,27.36,27.16,27.17,36892.0,25.0162,25.1726,24.9886,24.9978,36892.0
2021-02-01 10:40:00,27.17,27.35,27.1,27.12,25299.0,24.9978,25.1634,24.9334,24.9518,25299.0
2021-02-01 10:50:00,27.1,27.23,26.97,27.23,59516.0,24.9334,25.053,24.8138,25.053,59516.0
2021-02-01 11:00:00,27.18,27.2,26.98,27.2,14423.0,25.007,25.0254,24.823,25.0254,14423.0
2021-02-01 11:10:00,27.22,27.3,27.18,27.21,24451.0,25.0438,25.1174,25.007,25.0346,24451.0
2021-02-01 11:20:00,27.22,27.43,27.15,27.38,19327.0,25.0438,25.237,24.9794,25.191,19327.0
2021-02-01 11:30:00,27.38,27.45,27.21,27.43,25144.0,25.191,25.2554,25.0346,25.237,25144.0
2021-02-01 11:40:00,27.41,27.51,27.39,27.46,33420.0,25.2186,25.3106,25.2002,25.2646,33420.0
2021-02-01 11:50:00,27.45,27.48,27.4,27.41,20017.0,25.2554,25.283,25.2094,25.2186,20017.0
2021-02-01 12:00:00,27.41,27.42,27.28,27.29,25183.0,25.2186,25.2278,25.099,25.1082,25183.0
2021-02-01 12:10:00,27.28,27.3,27.17,27.22,21348.0,25.099,25.1174,24.9978,25.0438,21348.0
2021-02-01 12:20:00,27.22,27.3,27.22,27.28,11790.0,25.0438,25.1174,25.0438,25.099,11790.0
2021-02-01 12:30:00,27.23,27.35,27.23,27.32,12659.0,25.053,25.1634,25.053,25.1358,12659.0
2021-02-01 12:40:00,27.32,27.46,27.32,27.45,23496.0,25.1358,25.2646,25.1358,25.2554,23496.0
2021-02-01 12:50:00,27.45,27.54,27.38,27.54,60627.0,25.2554,25.3382,25.191,25.3382,60627.0
2021-02-01 13:00:00,27.54,27.54,27.45,27.45,10638.0,25.3382,25.3382,25.2554,25.2554,10638.0
2021-02-01 13:10:00,27.47,27.51,27.43,27.46,47427.0,25.2738,25.3106,25.237,25.2646,47427.0
2021-02-01 13:20:00,27.47,27.55,27.46,27.53,12071.0,25.2738,25.3474,25.2646,25.329,12071.0
2021-02-01 13:30:00,27.5,27.58,27.5,27.54,10050.0,25.3014,25.375,25.3014,25.3382,10050.0
2021-02-01 13:40:00,27.54,27.6,27.53,27.59,18159.0,25.3382,25.3934,25.329,25.3842,18159.0
2021-02-01 13:50:00,27.58,27.65,27.57,27.65,7124.0,25.375,25.4394,25.3658,25.4394,7124.0
2021-02-01 14:00:00,27.69,27.75,27.62,27.7,10720.0,25.4762,25.5314,25.4118,25.4854,10720.0
2021-02-01 14:10:00,27.7,27.76,27.67,27.76,11039.0,25.4854,25.5406,25.4578,25.5406,11039.0
2021-02-01 14:20:00,27.73,27.86,27.7,27.85,14114.0,25.513,25.6327,25.4854,25.6235,14114.0
2021-02-01 14:30:00,27.84,27.95,27.83,27.9,15084.0,25.6143,25.7155,25.6051,25.6695,15084.0
2021-02-01 14:40:00,27.92,27.99,27.92,27.96,29242.0,25.6879,25.7523,25.6879,25.7247,29242.0
2021-02-01 14:50:00,27.97,27.99,27.87,27.91,18673.0,25.7339,25.7523,25.6419,25.6787,18673.0
2021-02-01 15:00:00,27.89,28.0,27.88,27.96,38542.0,25.6603,25.7615,25.6511,25.7247,38542.0
2021-02-01 15:10:00,27.97,28.03,27.92,28.01,27689.0,25.7339,25.7891,25.6879,25.7707,27689.0
2021-02-01 15:20:00,28.01,28.04,27.97,28.0,22089.0,25.7707,25.7983,25.7339,25.7615,22089.0
2021-02-01 15:30:00,28.0,28.11,27.99,28.1,81892.0,25.7615,25.8627,25.7523,25.8535,81892.0
2021-02-01 15:40:00,28.1,28.17,28.06,28.14,136122.0,25.8535,25.9179,25.8167,25.8903,136122.0
2021-02-01 15:50:00,28.14,28.18,28.01,28.01,216938.0,25.8903,25.9271,25.7707,25.7707,216938.0
2021-02-02 09:30:00,28.81,29.27,28.46,29.08,50738.0,26.5067,26.9299,26.1847,26.7551,50738.0
2021-02-02 09:40:00,29.1,29.3,28.96,29.11,52468.0,26.7735,26.9575,26.6447,26.7827,52468.0
2021-02-02 09:50:00,29.14,29.2,28.82,28.88,52889.0,26.8103,26.8655,26.5159,26.5711,52889.0
2021-02-02 10:00:00,28.88,29.2,28.86,29.18,36585.0,26.5711,26.8655,26.5527,26.8471,36585.0
2021-02-02 10:10:00,29.17,29.35,29.01,29.34,39975.0,26.8379,27.0035,26.6907,26.9943,39975.0
2021-02-02 10:20:00,29.34,29.46,29.22,29.33,48702.0,26.9943,27.1047,26.8839,26.9851,48702.0
2021-02-02 10:30:00,29.32,29.37,29.21,29.21,36693.0,26.9759,27.0219,26.8747,26.8747,36693.0
2021-02-02 10:40:00,29.23,29.45,29.15,29.43,22506.0,26.8931,27.0955,26.8195,27.0771,22506.0
2021-02-02 10:50:00,29.45,29.49,29.32,29.47,31766.0,27.0955,27.1323,26.9759,27.1139,31766.0
2021-02-02 11:00:00,29.48,29.52,29.39,29.42,31669.0,27.1231,27.1599,27.0403,27.0679,31669.0
2021-02-02 11:10:00,29.42,29.62,29.4,29.58,36186.0,27.0679,27.2519,27.0495,27.2151,36186.0
2021-02-02 11:20:00,29.59,29.6,29.32,29.36,31094.0,27.2243,27.2335,26.9759,27.0127,31094.0
2021-02-02 11:30:00,29.38,29.39,29.18,29.32,64901.0,27.0311,27.0403,26.8471,26.9759,64901.0
2021-02-02 11:40:00,29.34,29.43,29.31,29.39,24153.0,26.9943,27.0771,26.9667,27.0403,24153.0
2021-02-02 11:50:00,29.39,29.52,29.36,29.51,17938.0,27.0403,27.1599,27.0127,27.1507,17938.0
2021-02-02 12:00:00,29.51,29.51,29.31,29.31,12556.0,27.1507,27.1507,26.9667,26.9667,12556.0
2021-02-02 12:10:00,29.3,29.36,29.26,29.27,32758.0,26.9575,27.0127,26.9207,26.9299,32758.0
2021-02-02 12:20:00,29.26,29.35,29.25,29.34,23924.0,26.9207,27.0035,26.9115,26.9943,23924.0
2021-02-02 12:30:00,29.34,29.36,29.1,29.1,51904.0,26.9943,27.0127,26.7735,26.7735,51904.0
2021-02-02 12:40:00,29.09,29.25,29.09,29.22,17558.0,26.7643,26.9115,26.7643,26.8839,17558.0
2021-02-02 12:50:00,29.22,29.26,29.15,29.26,22673.0,26.8839,26.9207,26.8195,26.9207,22673.0
2021-02-02 13:00:00,29.24,29.28,29.15,29.28,31267.0,26.9023,26.9391,26.8195,26.9391,31267.0
2021-02-02 13:10:00,29.27,29.28,29.17,29.19,21273.0,26.9299,26.9391,26.8379,26.8563,21273.0
2021-02-02 13:20:00,29.19,29.23,29.11,29.14,124814.0,26.8563,26.8931,26.7827,26.8103,124814.0
2021-02-02 13:30:00,29.14,29.24,29.1,29.21,40772.0,26.8103,26.9023,26.7735,26.8747,40772.0
2021-02-02 13:40:00,29.2,29.3,29.19,29.28,79076.0,26.8655,26.9575,26.8563,26.9391,79076.0
2021-02-02 13:50:00,29.28,29.37,29.26,29.34,25220.0,26.9391,27.0219,26.9207,26.9943,25220.0
2021-02-02 14:00:00,29.32,29.38,29.26,29.35,31615.0,26.9759,27.0311,26.9207,27.0035,31615.0
2021-02-02 14:10:00,29.36,29.44,29.31,29.39,22421.0,27.0127,27.0863,26.9667,27.0403,22421.0
2021-02-02 14:20:00,29.4,29.46,29.37,29.4,18598.0,27.0495,27.1047,27.0219,27.0495,18598.0
2021-02-02 14:30:00,29.4,29.5,29.37,29.5,22421.0,27.0495,27.1415,27.0219,27.1415,22421.0
2021-02-02 14:40:00,29.51,29.56,29.45,29.46,23099.0,27.1507,27.1967,27.0955,27.1047,23099.0
2021-02-02 14:50:00,29.46,29.56,29.45,29.54,29371.0,27.1047,27.1967,27.0955,27.1783,29371.0
2021-02-02 15:00:00,29.54,29.58,29.51,29.56,30733.0,27.1783,27.2151,27.1507,27.1967,30733.0
2021-02-02 15:10:00,29.57,29.57,29.44,29.54,29031.0,27.2059,27.2059,27.0863,27.1783,29031.0
2021-02-02 15:20:00,29.54,29.54,29.36,29.37,101911.0,27.1783,27.1783,27.0127,27.0219,101911.0
2021-02-02 15:30:00,29.36,29.37,29.19,29.19,59978.0,27.0127,27.0219,26.8563,26.8563,59978.0
2021-02-02 15:40:00,29.19,29.28,29.16,29.25,116130.0,26.8563,26.9391,26.8287,26.9115,116130.0
2021-02-02 15:50:00,29.24,29.26,29.03,29.22,333924.0,26.9023,26.9207,26.7091,26.8839,333924.0
2021-02-03 09:30:00,29.53,29.92,29.53,29.88,35803.0,27.1691,27.528,27.1691,27.4912,35803.0
2021-02-03 09:40:00,29.9,30.07,29.81,29.84,47080.0,27.5096,27.666,27.4268,27.4544,47080.0
2021-02-03 09:50:00,29.83,30.29,29.81,30.12,47150.0,27.4452,27.8684,27.4268,27.712,47150.0
2021-02-03 10:00:00,30.12,30.33,30.02,30.31,57457.0,27.712,27.9052,27.62,27.8868,57457.0
2021-02-03 10:10:00,30.34,30.38,30.09,30.16,53387.0,27.9144,27.9512,27.6844,27.7488,53387.0
2021-02-03 10:20:00,30.17,30.21,29.92,30.0,39721.0,27.758,27.7948,27.528,27.6016,39721.0
2021-02-03 10:30:00,29.88,30.04,29.8,29.99,42966.0,27.4912,27.6384,27.4176,27.5924,42966.0
2021-02-03 10:40:00,29.97,30.1,29.92,30.07,12217.0,27.574,27.6936,27.528,27.666,12217.0
2021-02-03 10:50:00,30.05,30.35,30.03,30.26,29652.0,27.6476,27.9236,27.6292,27.8408,29652.0
2021-02-03 11:00:00,30.27,30.34,30.2,30.31,34330.0,27.85,27.9144,27.7856,27.8868,34330.0
2021-02-03 11:10:00,30.29,30.32,30.08,30.12,24933.0,27.8684,27.896,27.6752,27.712,24933.0
2021-02-03 11:20:00,30.12,30.18,29.89,30.0,46588.0,27.712,27.7672,27.5004,27.6016,46588.0
2021-02-03 11:30:00,29.99,30.12,29.99,30.07,23568.0,27.5924,27.712,27.5924,27.666,23568.0
2021-02-03 11:40:00,30.09,30.24,30.08,30.24,17020.0,27.6844,27.8224,27.6752,27.8224,17020.0
2021-02-03 11:50:00,30.22,30.28,30.15,30.26,48569.0,27.804,27.8592,27.7396,27.8408,48569.0
2021-02-03 12:00:00,30.27,30.3,30.07,30.07,47672.0,27.85,27.8776,27.666,27.666,47672.0
2021-02-03 12:10:00,30.08,30.17,29.98,30.17,38211.0,27.6752,27.758,27.5832,27.758,38211.0
2021-02-03 12:20:00,30.16,30.22,30.11,30.12,27842.0,27.7488,27.804,27.7028,27.712,27842.0
2021-02-03 12:30:00,30.11,30.11,30.0,30.05,25383.0,27.7028,27.7028,27.6016,27.6476,25383.0
2021-02-03 12:40:00,30.07,30.11,29.96,30.0,27696.0,27.666,27.7028,27.5648,27.6016,27696.0
2021-02-03 12:50:00,30.01,30.03,29.83,29.91,31992.0,27.6108,27.6292,27.4452,27.5188,31992.0
2021-02-03 13:00:00,29.9,29.97,29.9,29.93,10805.0,27.5096,27.574,27.5096,27.5372,10805.0
2021-02-03 13:10:00,29.94,30.01,29.93,29.98,22939.0,27.5464,27.6108,27.5372,27.5832,22939.0
2021-02-03 13:20:00,29.98,30.0,29.86,29.9,65418.0,27.5832,27.6016,27.4728,27.5096,65418.0
2021-02-03 13:30:00,29.91,30.02,29.89,30.0,15209.0,27.5188,27.62,27.5004,27.6016,15209.0
2021-02-03 13:40:00,30.0,30.02,29.96,30.01,16881.0,27.6016,27.62,27.5648,27.6108,16881.0
2021-02-03 13:50:00,30.01,30.02,29.95,29.99,15684.0,27.6108,27.62,27.5556,27.5924,15684.0
2021-02-03 14:00:00,29.99,30.02,29.97,30.02,18547.0,27.5924,27.62,27.574,27.62,18547.0
2021-02-03 14:10:00,30.02,30.07,30.01,30.05,18963.0,27.62,27.666,27.6108,27.6476,18963.0
2021-02-03 14:20:00,30.06,30.12,30.05,30.1,14076.0,27.6568,27.712,27.6476,27.6936,14076.0
2021-02-03 14:30:00,30.11,30.22,30.1,30.22,19990.0,27.7028,27.804,27.6936,27.804,19990.0
2021-02-03 14:40:00,30.24,30.36,30.24,30.32,21679.0,27.8224,27.9328,27.8224,27.896,21679.0
2021-02-03 14:50:00,30.31,30.38,30.27,30.32,53923.0,27.8868,27.9512,27.85,27.896,53923.0
2021-02-03 15:00:00,30.34,30.34,30.07,30.12,27213.0,27.9144,27.9144,27.666,27.712,27213.0
2021-02-03 15:10:00,30.11,30.11,30.03,30.06,24665.0,27.7028,27.7028,27.6292,27.6568,24665.0
2021-02-03 15:20:00,30.05,30.09,29.97,29.98,27991.0,27.6476,27.6844,27.574,27.5832,27991.0
2021-02-03 15:30:00,29.98,30.09,29.93,29.96,47752.0,27.5832,27.6844,27.5372,27.5648,47752.0
2021-02-03 15:40:00,29.96,30.05,29.96,30.01,33801.0,27.5648,27.6476,27.5648,27.6108,33801.0
2021-02-03 15:50:00,30.0,30.07,29.98,30.02,121973.0,27.6016,27.666,27.5832,27.62,121973.0
2021-02-04 09:30:00,30.15,30.31,29.84,29.96,20509.0,27.7396,27.8868,27.4544,27.5648,20509.0
2021-02-04 09:40:00,29.98,30.25,29.91,30.25,17379.0,27.5832,27.8316,27.5188,27.8316,17379.0
2021-02-04 09:50:00,30.29,30.35,30.14,30.19,18325.0,27.8684,27.9236,27.7304,27.7764,18325.0
2021-02-04 10:00:00,30.17,30.25,29.99,30.04,53671.0,27.758,27.8316,27.5924,27.6384,53671.0
2021-02-04 10:10:00,30.05,30.07,29.84,29.87,57442.0,27.6476,27.666,27.4544,27.482,57442.0
2021-02-04 10:20:00,29.82,29.95,29.61,29.81,91902.0,27.436,27.5556,27.2427,27.4268,91902.0
2021-02-04 10:30:00,29.8,29.89,29.64,29.66,34326.0,27.4176,27.5004,27.2703,27.2887,34326.0
2021-02-04 10:40:00,29.68,29.73,29.55,29.67,21785.0,27.3071,27.3532,27.1875,27.2979,21785.0
2021-02-04 10:50:00,29.69,29.74,29.63,29.71,24658.0,27.3163,27.3624,27.2611,27.3347,24658.0
2021-02-04 11:00:00,29.71,29.8,29.7,29.79,27230.0,27.3347,27.4176,27.3255,27.4084,27230.0
2021-02-04 11:10:00,29.78,29.83,29.69,29.73,12310.0,27.3992,27.4452,27.3163,27.3532,12310.0
2021-02-04 11:20:00,29.75,29.85,29.73,29.82,21544.0,27.3716,27.4636,27.3532,27.436,21544.0
2021-02-04 11:30:00,29.81,29.84,29.74,29.82,19674.0,27.4268,27.4544,27.3624,27.436,19674.0
2021-02-04 11:40:00,29.8,29.81,29.73,29.76,20531.0,27.4176,27.4268,27.3532,27.3808,20531.0
2021-02-04 11:50:00,29.75,29.83,29.74,29.78,14480.0,27.3716,27.4452,27.3624,27.3992,14480.0
2021-02-04 12:00:00,29.75,29.75,29.68,29.73,24524.0,27.3716,27.3716,27.3071,27.3532,24524.0
2021-02-04 12:10:00,29.74,29.77,29.69,29.76,9767.0,27.3624,27.39,27.3163,27.3808,9767.0
2021-02-04 12:20:00,29.75,29.86,29.72,29.85,19784.0,27.3716,27.4728,27.344,27.4636,19784.0
2021-02-04 12:30:00,29.84,29.93,29.8,29.91,16802.0,27.4544,27.5372,27.4176,27.5188,16802.0
2021-02-04 12:40:00,29.92,29.94,29.88,29.93,10763.0,27.528,27.5464,27.4912,27.5372,10763.0
2021-02-04 12:50:00,29.92,29.92,29.85,29.9,19703.0,27.528,27.528,27.4636,27.5096,19703.0
2021-02-04 13:00:00,29.89,29.89,29.79,29.86,7131.0,27.5004,27.5004,27.4084,27.4728,7131.0
2021-02-04 13:10:00,29.87,29.95,29.85,29.91,14390.0,27.482,27.5556,27.4636,27.5188,14390.0
2021-02-04 13:20:00,29.91,29.94,29.89,29.94,11037.0,27.5188,27.5464,27.5004,27.5464,11037.0
2021-02-04 13:30:00,29.95,30.0,29.92,29.92,14487.0,27.5556,27.6016,27.528,27.528,14487.0
2021-02-04 13:40:00,29.94,29.98,29.9,29.97,20793.0,27.5464,27.5832,27.5096,27.574,20793.0
2021-02-04 13:50:00,29.99,29.99,29.89,29.9,16479.0,27.5924,27.5924,27.5004,27.5096,16479.0
2021-02-04 14:00:00,29.89,29.92,29.79,29.87,18201.0,27.5004,27.528,27.4084,27.482,18201.0
2021-02-04 14:10:00,29.87,29.91,29.81,29.91,21278.0,27.482,27.5188,27.4268,27.5188,21278.0
2021-02-04 14:20:00,29.91,29.96,29.89,29.94,13175.0,27.5188,27.5648,27.5004,27.5464,13175.0
2021-02-04 14:30:00,29.95,29.98,29.93,29.95,19907.0,27.5556,27.5832,27.5372,27.5556,19907.0
2021-02-04 14:40:00,29.94,29.94,29.8,29.82,10169.0,27.5464,27.5464,27.4176,27.436,10169.0
2021-02-04 14:50:00,29.83,29.89,29.78,29.86,17468.0,27.4452,27.5004,27.3992,27.4728,17468.0
2021-02-04 15:00:00,29.85,29.91,29.84,29.89,21608.0,27.4636,27.5188,27.4544,27.5004,21608.0
2021-02-04 15:10:00,29.88,29.88,29.81,29.82,27852.0,27.4912,27.4912,27.4268,27.436,27852.0
2021-02-04 15:20:00,29.81,29.84,29.76,29.84,32677.0,27.4268,27.4544,27.3808,27.4544,32677.0
2021-02-04 15:30:00,29.83,29.85,29.74,29.75,22519.0,27.4452,27.4636,27.3624,27.3716,22519.0
2021-02-04 15:40:00,29.75,29.77,29.69,29.76,39583.0,27.3716,27.39,27.3163,27.3808,39583.0
2021-02-04 15:50:00,29.77,29.86,29.7,29.83,111048.0,27.39,27.4728,27.3255,27.4452,111048.0
2021-02-05 09:30:00,30.44,30.6,30.27,30.48,40383.0,28.0064,28.1536,27.85,28.0432,40383.0
2021-02-05 09:40:00,30.55,30.64,30.41,30.41,12098.0,28.1076,28.1904,27.9788,27.9788,12098.0
2021-02-05 09:50:00,30.45,30.51,30.24,30.3,5461.0,28.0156,28.0708,27.8224,27.8776,5461.0
2021-02-05 10:00:00,30.32,30.37,30.13,30.13,20753.0,27.896,27.942,27.7212,27.7212,20753.0
2021-02-05 10:10:00,30.13,30.18,30.07,30.1,6403.0,27.7212,27.7672,27.666,27.6936,6403.0
2021-02-05 10:20:00,30.04,30.18,29.98,30.17,11038.0,27.6384,27.7672,27.5832,27.758,11038.0
2021-02-05 10:30:00,30.17,30.22,30.1,30.21,13308.0,27.758,27.804,27.6936,27.7948,13308.0
2021-02-05 10:40:00,30.2,30.34,30.19,30.29,7981.0,27.7856,27.9144,27.7764,27.8684,7981.0
2021-02-05 10:50:00,30.29,30.45,30.28,30.39,41214.0,27.8684,28.0156,27.8592,27.9604,41214.0
2021-02-05 11:00:00,30.41,30.55,30.38,30.5,15025.0,27.9788,28.1076,27.9512,28.0616,15025.0
2021-02-05 11:10:00,30.49,30.51,30.36,30.4,8520.0,28.0524,28.0708,27.9328,27.9696,8520.0
2021-02-05 11:20:00,30.41,30.47,30.36,30.41,19124.0,27.9788,28.034,27.9328,27.9788,19124.0
2021-02-05 11:30:00,30.39,30.44,30.38,30.39,24126.0,27.9604,28.0064,27.9512,27.9604,24126.0
2021-02-05 11:40:00,30.41,30.43,30.39,30.43,9710.0,27.9788,27.9972,27.9604,27.9972,9710.0
2021-02-05 11:50:00,30.43,30.44,30.38,30.42,18899.0,27.9972,28.0064,27.9512,27.988,18899.0
2021-02-05 12:00:00,30.4,30.41,30.26,30.33,59508.0,27.9696,27.9788,27.8408,27.9052,59508.0
2021-02-05 12:10:00,30.32,30.37,30.3,30.32,7165.0,27.896,27.942,27.8776,27.896,7165.0
2021-02-05 12:20:00,30.32,30.39,30.31,30.33,19308.0,27.896,27.9604,27.8868,27.9052,19308.0
2021-02-05 12:30:00,30.33,30.35,30.24,30.25,52032.0,27.9052,27.9236,27.8224,27.8316,52032.0
2021-02-05 12:40:00,30.25,30.28,30.24,30.28,13331.0,27.8316,27.8592,27.8224,27.8592,13331.0
2021-02-05 12:50:00,30.27,30.33,30.27,30.29,17240.0,27.85,27.9052,27.85,27.8684,17240.0
2021-02-05 13:00:00,30.28,30.33,30.28,30.3,31077.0,27.8592,27.9052,27.8592,27.8776,31077.0
2021-02-05 13:10:00,30.3,30.31,30.13,30.13,19766.0,27.8776,27.8868,27.7212,27.7212,19766.0
2021-02-05 13:20:00,30.15,30.29,30.14,30.23,30336.0,27.7396,27.8684,27.7304,27.8132,30336.0
2021-02-05 13:30:00,30.23,30.33,30.14,30.22,118749.0,27.8132,27.9052,27.7304,27.804,118749.0
2021-02-05 13:40:00,30.23,30.26,30.15,30.25,113543.0,27.8132,27.8408,27.7396,27.8316,113543.0
2021-02-05 13:50:00,30.24,30.29,30.18,30.18,16868.0,27.8224,27.8684,27.7672,27.7672,16868.0
2021-02-05 14:00:00,30.18,30.27,30.17,30.24,17549.0,27.7672,27.85,27.758,27.8224,17549.0
2021-02-05 14:10:00,30.26,30.3,30.23,30.29,48774.0,27.8408,27.8776,27.8132,27.8684,48774.0
2021-02-05 14:20:00,30.3,30.31,30.25,30.31,22517.0,27.8776,27.8868,27.8316,27.8868,22517.0
2021-02-05 14:30:00,30.33,30.33,30.25,30.29,17945.0,27.9052,27.9052,27.8316,27.8684,17945.0
2021-02-05 14:40:00,30.3,30.32,30.24,30.24,9827.0,27.8776,27.896,27.8224,27.8224,9827.0
2021-02-05 14:50:00,30.22,30.27,30.19,30.27,11376.0,27.804,27.85,27.7764,27.85,11376.0
2021-02-05 15:00:00,30.27,30.33,30.26,30.32,19513.0,27.85,27.9052,27.8408,27.896,19513.0
2021-02-05 15:10:00,30.32,30.33,30.28,30.3,22163.0,27.896,27.9052,27.8592,27.8776,22163.0
2021-02-05 15:20:00,30.29,30.32,30.28,30.3,32947.0,27.8684,27.896,27.8592,27.8776,32947.0
2021-02-05 15:30:00,30.31,30.35,30.3,30.32,29807.0,27.8868,27.9236,27.8776,27.896,29807.0
2021-02-05 15:40:00,30.31,30.32,30.28,30.28,33974.0,27.8868,27.896,27.8592,27.8592,33974.0
2021-02-05 15:50:00,30.28,30.32,30.24,30.24,109311.0,27.8592,27.896,27.8224,27.8224,109311.0
2021-02-08 09:30:00,30.94,31.05,30.86,30.94,35148.0,28.4664,28.5676,28.3928,28.4664,35148.0
2021-02-08 09:40:00,31.0,31.1,30.83,30.83,26366.0,28.5216,28.6136,28.3652,28.3652,26366.0
2021-02-08 09:50:00,30.84,30.92,30.74,30.92,26521.0,28.3744,28.448,28.2824,28.448,26521.0
2021-02-08 10:00:00,30.92,31.0,30.9,30.95,16530.0,28.448,28.5216,28.4296,28.4756,16530.0
2021-02-08 10:10:00,30.95,30.98,30.91,30.95,12465.0,28.4756,28.5032,28.4388,28.4756,12465.0
2021-02-08 10:20:00,30.93,31.16,30.9,31.04,29881.0,28.4572,28.6688,28.4296,28.5584,29881.0
2021-02-08 10:30:00,31.02,31.12,30.92,30.95,37107.0,28.54,28.632,28.448,28.4756,37107.0
2021-02-08 10:40:00,30.96,31.02,30.89,30.9,9188.0,28.4848,28.54,28.4204,28.4296,9188.0
2021-02-08 10:50:00,30.91,30.91,30.59,30.61,8820.0,28.4388,28.4388,28.1444,28.1628,8820.0
2021-02-08 11:00:00,30.6,30.73,30.57,30.73,10885.0,28.1536,28.2732,28.126,28.2732,10885.0
2021-02-08 11:10:00,30.75,30.76,30.65,30.65,31338.0,28.2916,28.3008,28.1996,28.1996,31338.0
2021-02-08 11:20:00,30.66,30.81,30.65,30.76,49002.0,28.2088,28.3468,28.1996,28.3008,49002.0
2021-02-08 11:30:00,30.77,30.85,30.77,30.8,23871.0,28.31,28.3836,28.31,28.3376,23871.0
2021-02-08 11:40:00,30.8,30.81,30.58,30.76,17386.0,28.3376,28.3468,28.1352,28.3008,17386.0
2021-02-08 11:50:00,30.77,30.81,30.7,30.73,11319.0,28.31,28.3468,28.2456,28.2732,11319.0
2021-02-08 12:00:00,30.73,30.75,30.71,30.72,7300.0,28.2732,28.2916,28.2548,28.264,7300.0
2021-02-08 12:10:00,30.73,30.87,30.69,30.84,24400.0,28.2732,28.402,28.2364,28.3744,24400.0
2021-02-08 12:20:00,30.86,31.0,30.85,30.98,19654.0,28.3928,28.5216,28.3836,28.5032,19654.0
2021-02-08 12:30:00,30.98,31.17,30.93,31.1,42357.0,28.5032,28.678,28.4572,28.6136,42357.0
2021-02-08 12:40:00,31.09,31.09,31.01,31.02,13818.0,28.6044,28.6044,28.5308,28.54,13818.0
2021-02-08 12:50:00,30.99,31.07,30.99,31.03,18912.0,28.5124,28.586,28.5124,28.5492,18912.0
2021-02-08 13:00:00,31.03,31.03,30.92,30.99,28262.0,28.5492,28.5492,28.448,28.5124,28262.0
2021-02-08 13:10:00,31.0,31.06,31.0,31.03,32626.0,28.5216,28.5768,28.5216,28.5492,32626.0
2021-02-08 13:20:00,31.02,31.16,30.99,31.15,18994.0,28.54,28.6688,28.5124,28.6596,18994.0
2021-02-08 13:30:00,31.15,31.21,31.1,31.2,19661.0,28.6596,28.7148,28.6136,28.7056,19661.0
2021-02-08 13:40:00,31.21,31.26,31.18,31.18,17262.0,28.7148,28.7608,28.6872,28.6872,17262.0
2021-02-08 13:50:00,31.19,31.21,31.16,31.16,15018.0,28.6964,28.7148,28.6688,28.6688,15018.0
2021-02-08 14:00:00,31.15,31.15,31.09,31.09,18307.0,28.6596,28.6596,28.6044,28.6044,18307.0
2021-02-08 14:10:00,31.1,31.14,31.06,31.08,14773.0,28.6136,28.6504,28.5768,28.5952,14773.0
2021-02-08 14:20:00,31.08,31.15,31.07,31.14,17233.0,28.5952,28.6596,28.586,28.6504,17233.0
2021-02-08 14:30:00,31.14,31.18,31.1,31.16,8485.0,28.6504,28.6872,28.6136,28.6688,8485.0
2021-02-08 14:40:00,31.17,31.35,31.16,31.29,73189.0,28.678,28.8436,28.6688,28.7884,73189.0
2021-02-08 14:50:00,31.29,31.3,31.2,31.26,41331.0,28.7884,28.7976,28.7056,28.7608,41331.0
2021-02-08 15:00:00,31.27,31.3,31.19,31.19,16412.0,28.77,28.7976,28.6964,28.6964,16412.0
2021-02-08 15:10:00,31.19,31.21,31.12,31.14,15950.0,28.6964,28.7148,28.632,28.6504,15950.0
2021-02-08 15:20:00,31.12,31.24,31.11,31.2,45350.0,28.632,28.7424,28.6228,28.7056,45350.0
2021-02-08 15:30:00,31.2,31.28,31.19,31.27,57338.0,28.7056,28.7792,28.6964,28.77,57338.0
2021-02-08 15:40:00,31.27,31.33,31.27,31.31,56620.0,28.77,28.8252,28.77,28.8068,56620.0
2021-02-08 15:50:00,31.32,31.33,31.19,31.25,143671.0,28.816,28.8252,28.6964,28.7516,143671.0
2021-02-09 09:30:00,30.86,31.06,30.58,30.63,34087.0,28.3928,28.5768,28.1352,28.1812,34087.0
2021-02-09 09:40:00,30.65,30.86,30.52,30.8,24480.0,28.1996,28.3928,28.08,28.3376,24480.0
2021-02-09 09:50:00,30.8,30.81,30.66,30.68,4938.0,28.3376,28.3468,28.2088,28.2272,4938.0
2021-02-09 10:00:00,30.66,30.76,30.58,30.74,12789.0,28.2088,28.3008,28.1352,28.2824,12789.0
2021-02-09 10:10:00,30.75,30.83,30.71,30.83,21286.0,28.2916,28.3652,28.2548,28.3652,21286.0
2021-02-09 10:20:00,30.82,30.86,30.69,30.69,18465.0,28.356,28.3928,28.2364,28.2364,18465.0
2021-02-09 10:30:00,30.71,30.71,30.59,30.6,9987.0,28.2548,28.2548,28.1444,28.1536,9987.0
2021-02-09 10:40:00,30.61,30.61,30.4,30.49,16642.0,28.1628,28.1628,27.9696,28.0524,16642.0
2021-02-09 10:50:00,30.47,30.61,30.45,30.57,24445.0,28.034,28.1628,28.0156,28.126,24445.0
2021-02-09 11:00:00,30.6,30.62,30.53,30.57,11496.0,28.1536,28.172,28.0892,28.126,11496.0
2021-02-09 11:10:00,30.56,30.61,30.39,30.44,22626.0,28.1168,28.1628,27.9604,28.0064,22626.0
2021-02-09 11:20:00,30.43,30.49,30.4,30.41,12192.0,27.9972,28.0524,27.9696,27.9788,12192.0
2021-02-09 11:30:00,30.42,30.49,30.35,30.44,25427.0,27.988,28.0524,27.9236,28.0064,25427.0
2021-02-09 11:40:00,30.43,30.48,30.34,30.48,14308.0,27.9972,28.0432,27.9144,28.0432,14308.0
2021-02-09 11:50:00,30.47,30.47,30.35,30.38,12653.0,28.034,28.034,27.9236,27.9512,12653.0
2021-02-09 12:00:00,30.39,30.45,30.37,30.43,12663.0,27.9604,28.0156,27.942,27.9972,12663.0
2021-02-09 12:10:00,30.43,30.46,30.36,30.38,18122.0,27.9972,28.0248,27.9328,27.9512,18122.0
2021-02-09 12:20:00,30.39,30.5,30.39,30.43,65250.0,27.9604,28.0616,27.9604,27.9972,65250.0
2021-02-09 12:30:00,30.42,30.49,30.4,30.49,24311.0,27.988,28.0524,27.9696,28.0524,24311.0
2021-02-09 12:40:00,30.49,30.59,30.4,30.55,34327.0,28.0524,28.1444,27.9696,28.1076,34327.0
2021-02-09 12:50:00,30.57,30.61,30.5,30.61,64987.0,28.126,28.1628,28.0616,28.1628,64987.0
2021-02-09 13:00:00,30.6,30.63,30.49,30.51,22595.0,28.1536,28.1812,28.0524,28.0708,22595.0
2021-02-09 13:10:00,30.51,30.53,30.43,30.47,14120.0,28.0708,28.0892,27.9972,28.034,14120.0
2021-02-09 13:20:00,30.47,30.49,30.39,30.45,17326.0,28.034,28.0524,27.9604,28.0156,17326.0
2021-02-09 13:30:00,30.45,30.49,30.43,30.45,12587.0,28.0156,28.0524,27.9972,28.0156,12587.0
2021-02-09 13:40:00,30.44,30.51,30.44,30.47,9044.0,28.0064,28.0708,28.0064,28.034,9044.0
2021-02-09 13:50:00,30.47,30.56,30.47,30.54,9741.0,28.034,28.1168,28.034,28.0984,9741.0
2021-02-09 14:00:00,30.53,30.66,30.53,30.64,11701.0,28.0892,28.2088,28.0892,28.1904,11701.0
2021-02-09 14:10:00,30.64,30.64,30.43,30.45,20431.0,28.1904,28.1904,27.9972,28.0156,20431.0
2021-02-09 14:20:00,30.45,30.48,30.38,30.39,17983.0,28.0156,28.0432,27.9512,27.9604,17983.0
2021-02-09 14:30:00,30.38,30.39,30.32,30.36,16050.0,27.9512,27.9604,27.896,27.9328,16050.0
2021-02-09 14:40:00,30.35,30.37,30.3,30.33,16432.0,27.9236,27.942,27.8776,27.9052,16432.0
2021-02-09 14:50:00,30.33,30.33,30.28,30.31,16387.0,27.9052,27.9052,27.8592,27.8868,16387.0
2021-02-09 15:00:00,30.3,30.31,30.22,30.23,30199.0,27.8776,27.8868,27.804,27.8132,30199.0
2021-02-09 15:10:00,30.22,30.26,30.14,30.15,28566.0,27.804,27.8408,27.7304,27.7396,28566.0
2021-02-09 15:20:00,30.15,30.2,30.11,30.15,29541.0,27.7396,27.7856,27.7028,27.7396,29541.0
2021-02-09 15:30:00,30.14,30.44,30.13,30.42,44743.0,27.7304,28.0064,27.7212,27.988,44743.0
2021-02-09 15:40:00,30.42,30.43,30.28,30.32,75984.0,27.988,27.9972,27.8592,27.896,75984.0
2021-02-09 15:50:00,30.33,30.41,30.28,30.29,143029.0,27.9052,27.9788,27.8592,27.8684,143029.0
2021-02-10 09:30:00,30.32,30.77,30.32,30.56,41054.0,27.896,28.31,27.896,28.1168,41054.0
2021-02-10 09:40:00,30.54,30.75,30.36,30.39,37682.0,28.0984,28.2916,27.9328,27.9604,37682.0
2021-02-10 09:50:00,30.42,30.52,30.36,30.37,27871.0,27.988,28.08,27.9328,27.942,27871.0
2021-02-10 10:00:00,30.35,30.49,30.3,30.46,31956.0,27.9236,28.0524,27.8776,28.0248,31956.0
2021-02-10 10:10:00,30.47,30.47,30.29,30.31,27333.0,28.034,28.034,27.8684,27.8868,27333.0
2021-02-10 10:20:00,30.28,30.33,30.05,30.28,23474.0,27.8592,27.9052,27.6476,27.8592,23474.0
2021-02-10 10:30:00,30.31,30.34,30.14,30.31,24914.0,27.8868,27.9144,27.7304,27.8868,24914.0
2021-02-10 10:40:00,30.28,30.31,29.86,29.92,36050.0,27.8592,27.8868,27.4728,27.528,36050.0
2021-02-10 10:50:00,29.92,30.19,29.87,30.13,42506.0,27.528,27.7764,27.482,27.7212,42506.0
2021-02-10 11:00:00,30.13,30.26,30.1,30.24,23878.0,27.7212,27.8408,27.6936,27.8224,23878.0
2021-02-10 11:10:00,30.24,30.35,30.18,30.33,22054.0,27.8224,27.9236,27.7672,27.9052,22054.0
2021-02-10 11:20:00,30.33,30.4,30.23,30.25,31256.0,27.9052,27.9696,27.8132,27.8316,31256.0
2021-02-10 11:30:00,30.26,30.42,30.2,30.42,12991.0,27.8408,27.988,27.7856,27.988,12991.0
2021-02-10 11:40:00,30.41,30.58,30.38,30.56,10851.0,27.9788,28.1352,27.9512,28.1168,10851.0
2021-02-10 11:50:00,30.56,30.7,30.56,30.6,14730.0,28.1168,28.2456,28.1168,28.1536,14730.0
2021-02-10 12:00:00,30.59,30.61,30.5,30.54,15993.0,28.1444,28.1628,28.0616,28.0984,15993.0
2021-02-10 12:10:00,30.57,30.75,30.57,30.72,9722.0,28.126,28.2916,28.126,28.264,9722.0
2021-02-10 12:20:00,30.71,30.73,30.57,30.69,12313.0,28.2548,28.2732,28.126,28.2364,12313.0
2021-02-10 12:30:00,30.67,30.71,30.59,30.61,12570.0,28.218,28.2548,28.1444,28.1628,12570.0
2021-02-10 12:40:00,30.62,30.67,30.62,30.65,15776.0,28.172,28.218,28.172,28.1996,15776.0
2021-02-10 12:50:00,30.64,30.79,30.63,30.72,11459.0,28.1904,28.3284,28.1812,28.264,11459.0
2021-02-10 13:00:00,30.73,30.76,30.7,30.75,8898.0,28.2732,28.3008,28.2456,28.2916,8898.0
2021-02-10 13:10:00,30.74,30.78,30.7,30.74,14082.0,28.2824,28.3192,28.2456,28.2824,14082.0
2021-02-10 13:20:00,30.77,30.77,30.74,30.75,8275.0,28.31,28.31,28.2824,28.2916,8275.0
2021-02-10 13:30:00,30.76,30.77,30.68,30.77,26973.0,28.3008,28.31,28.2272,28.31,26973.0
2021-02-10 13:40:00,30.76,30.92,30.76,30.86,15190.0,28.3008,28.448,28.3008,28.3928,15190.0
2021-02-10 13:50:00,30.85,30.9,30.81,30.82,9016.0,28.3836,28.4296,28.3468,28.356,9016.0
2021-02-10 14:00:00,30.81,30.82,30.74,30.78,15314.0,28.3468,28.356,28.2824,28.3192,15314.0
2021-02-10 14:10:00,30.78,30.81,30.76,30.77,14511.0,28.3192,28.3468,28.3008,28.31,14511.0
2021-02-10 14:20:00,30.77,30.78,30.67,30.76,18148.0,28.31,28.3192,28.218,28.3008,18148.0
2021-02-10 14:30:00,30.76,30.84,30.74,30.76,13275.0,28.3008,28.3744,28.2824,28.3008,13275.0
2021-02-10 14:40:00,30.77,30.88,30.77,30.86,10608.0,28.31,28.4112,28.31,28.3928,10608.0
2021-02-10 14:50:00,30.85,30.93,30.83,30.92,19185.0,28.3836,28.4572,28.3652,28.448,19185.0
2021-02-10 15:00:00,30.91,30.97,30.9,30.94,18470.0,28.4388,28.494,28.4296,28.4664,18470.0
2021-02-10 15:10:00,30.94,30.97,30.9,30.97,12968.0,28.4664,28.494,28.4296,28.494,12968.0
2021-02-10 15:20:00,30.97,31.01,30.93,30.99,22974.0,28.494,28.5308,28.4572,28.5124,22974.0
2021-02-10 15:30:00,31.01,31.08,30.92,30.92,35160.0,28.5308,28.5952,28.448,28.448,35160.0
2021-02-10 15:40:00,30.94,31.07,30.93,31.0,46377.0,28.4664,28.586,28.4572,28.5216,46377.0
2021-02-10 15:50:00,31.01,31.09,30.96,31.06,109671.0,28.5308,28.6044,28.4848,28.5768,109671.0
2021-02-11 09:30:00,31.21,31.21,30.69,31.05,20967.0,28.7148,28.7148,28.2364,28.5676,20967.0
2021-02-11 09:40:00,31.02,31.16,30.98,31.06,6292.0,28.54,28.6688,28.5032,28.5768,6292.0
2021-02-11 09:50:00,31.01,31.05,30.82,30.89,10615.0,28.5308,28.5676,28.356,28.4204,10615.0
2021-02-11 10:00:00,30.91,30.98,30.78,30.82,25713.0,28.4388,28.5032,28.3192,28.356,25713.0
2021-02-11 10:10:00,30.84,30.86,30.69,30.8,10000.0,28.3744,28.3928,28.2364,28.3376,10000.0
2021-02-11 10:20:00,30.81,30.85,30.74,30.79,12675.0,28.3468,28.3836,28.2824,28.3284,12675.0
2021-02-11 10:30:00,30.74,30.79,30.61,30.63,15527.0,28.2824,28.3284,28.1628,28.1812,15527.0
2021-02-11 10:40:00,30.66,30.73,30.52,30.54,29140.0,28.2088,28.2732,28.08,28.0984,29140.0
2021-02-11 10:50:00,30.56,30.6,30.48,30.5,15468.0,28.1168,28.1536,28.0432,28.0616,15468.0
2021-02-11 11:00:00,30.49,30.49,30.31,30.36,21637.0,28.0524,28.0524,27.8868,27.9328,21637.0
2021-02-11 11:10:00,30.37,30.37,30.21,30.23,17419.0,27.942,27.942,27.7948,27.8132,17419.0
2021-02-11 11:20:00,30.25,30.35,30.2,30.35,14461.0,27.8316,27.9236,27.7856,27.9236,14461.0
2021-02-11 11:30:00,30.32,30.39,30.25,30.28,14831.0,27.896,27.9604,27.8316,27.8592,14831.0
2021-02-11 11:40:00,30.28,30.33,30.23,30.25,25569.0,27.8592,27.9052,27.8132,27.8316,25569.0
2021-02-11 11:50:00,30.26,30.3,30.16,30.25,16919.0,27.8408,27.8776,27.7488,27.8316,16919.0
2021-02-11 12:00:00,30.25,30.28,30.13,30.16,23756.0,27.8316,27.8592,27.7212,27.7488,23756.0
2021-02-11 12:10:00,30.14,30.2,30.03,30.04,32676.0,27.7304,27.7856,27.6292,27.6384,32676.0
2021-02-11 12:20:00,30.05,30.08,29.8,29.82,23183.0,27.6476,27.6752,27.4176,27.436,23183.0
2021-02-11 12:30:00,29.81,30.09,29.81,30.07,16391.0,27.4268,27.6844,27.4268,27.666,16391.0
2021-02-11 12:40:00,30.05,30.07,29.86,29.88,18102.0,27.6476,27.666,27.4728,27.4912,18102.0
2021-02-11 12:50:00,29.9,30.0,29.82,30.0,12665.0,27.5096,27.6016,27.436,27.6016,12665.0
2021-02-11 13:00:00,29.95,29.98,29.89,29.91,11696.0,27.5556,27.5832,27.5004,27.5188,11696.0
2021-02-11 13:10:00,29.92,30.1,29.88,30.1,15885.0,27.528,27.6936,27.4912,27.6936,15885.0
2021-02-11 13:20:00,30.11,30.21,30.09,30.2,16129.0,27.7028,27.7948,27.6844,27.7856,16129.0
2021-02-11 13:30:00,30.2,30.34,30.19,30.32,22397.0,27.7856,27.9144,27.7764,27.896,22397.0
2021-02-11 13:40:00,30.32,30.35,30.27,30.32,16549.0,27.896,27.9236,27.85,27.896,16549.0
2021-02-11 13:50:00,30.32,30.37,30.24,30.29,10379.0,27.896,27.942,27.8224,27.8684,10379.0
2021-02-11 14:00:00,30.28,30.29,30.19,30.23,14704.0,27.8592,27.8684,27.7764,27.8132,14704.0
2021-02-11 14:10:00,30.23,30.33,30.23,30.33,11709.0,27.8132,27.9052,27.8132,27.9052,11709.0
2021-02-11 14:20:00,30.32,30.32,30.23,30.29,11416.0,27.896,27.896,27.8132,27.8684,11416.0
2021-02-11 14:30:00,30.28,30.28,30.16,30.23,23379.0,27.8592,27.8592,27.7488,27.8132,23379.0
2021-02-11 14:40:00,30.2,30.29,30.18,30.25,16239.0,27.7856,27.8684,27.7672,27.8316,16239.0
2021-02-11 14:50:00,30.26,30.41,30.25,30.38,19707.0,27.8408,27.9788,27.8316,27.9512,19707.0
2021-02-11 15:00:00,30.36,30.38,30.34,30.37,19984.0,27.9328,27.9512,27.9144,27.942,19984.0
2021-02-11 15:10:00,30.38,30.44,30.32,30.32,55160.0,27.9512,28.0064,27.896,27.896,55160.0
2021-02-11 15:20:00,30.31,30.32,30.22,30.24,24021.0,27.8868,27.896,27.804,27.8224,24021.0
2021-02-11 15:30:00,30.24,30.39,30.24,30.38,39666.0,27.8224,27.9604,27.8224,27.9512,39666.0
2021-02-11 15:40:00,30.37,30.41,30.32,30.34,54204.0,27.942,27.9788,27.896,27.9144,54204.0
2021-02-11 15:50:00,30.33,30.42,30.28,30.4,85103.0,27.9052,27.988,27.8592,27.9696,85103.0
2021-02-12 09:30:00,30.08,30.59,30.02,30.35,15752.0,27.6752,28.1444,27.62,27.9236,15752.0
2021-02-12 09:40:00,30.44,30.58,30.38,30.52,14301.0,28.0064,28.1352,27.9512,28.08,14301.0
2021-02-12 09:50:00,30.58,30.73,30.55,30.73,10969.0,28.1352,28.2732,28.1076,28.2732,10969.0
2021-02-12 10:00:00,30.69,30.89,30.68,30.79,9998.0,28.2364,28.4204,28.2272,28.3284,9998.0
2021-02-12 10:10:00,30.81,30.97,30.76,30.77,11145.0,28.3468,28.494,28.3008,28.31,11145.0
2021-02-12 10:20:00,30.79,30.89,30.7,30.7,9000.0,28.3284,28.4204,28.2456,28.2456,9000.0
2021-02-12 10:30:00,30.74,30.84,30.7,30.74,13207.0,28.2824,28.3744,28.2456,28.2824,13207.0
2021-02-12 10:40:00,30.76,30.81,30.7,30.71,11052.0,28.3008,28.3468,28.2456,28.2548,11052.0
2021-02-12 10:50:00,30.73,30.73,30.59,30.62,16720.0,28.2732,28.2732,28.1444,28.172,16720.0
2021-02-12 11:00:00,30.63,30.68,30.46,30.55,46837.0,28.1812,28.2272,28.0248,28.1076,46837.0
2021-02-12 11:10:00,30.62,30.65,30.32,30.48,43173.0,28.172,28.1996,27.896,28.0432,43173.0
2021-02-12 11:20:00,30.42,30.46,30.16,30.16,33963.0,27.988,28.0248,27.7488,27.7488,33963.0
2021-02-12 11:30:00,30.17,30.43,30.15,30.38,26005.0,27.758,27.9972,27.7396,27.9512,26005.0
2021-02-12 11:40:00,30.38,30.55,30.32,30.54,24133.0,27.9512,28.1076,27.896,28.0984,24133.0
2021-02-12 11:50:00,30.54,30.66,30.51,30.55,15722.0,28.0984,28.2088,28.0708,28.1076,15722.0
2021-02-12 12:00:00,30.57,30.71,30.55,30.67,11460.0,28.126,28.2548,28.1076,28.218,11460.0
2021-02-12 12:10:00,30.67,30.84,30.64,30.79,28446.0,28.218,28.3744,28.1904,28.3284,28446.0
2021-02-12 12:20:00,30.78,30.81,30.67,30.77,23366.0,28.3192,28.3468,28.218,28.31,23366.0
2021-02-12 12:30:00,30.75,30.86,30.71,30.84,11674.0,28.2916,28.3928,28.2548,28.3744,11674.0
2021-02-12 12:40:00,30.87,30.87,30.68,30.69,14168.0,28.402,28.402,28.2272,28.2364,14168.0
2021-02-12 12:50:00,30.71,30.72,30.59,30.61,41866.0,28.2548,28.264,28.1444,28.1628,41866.0
2021-02-12 13:00:00,30.62,30.69,30.6,30.68,12662.0,28.172,28.2364,28.1536,28.2272,12662.0
2021-02-12 13:10:00,30.69,30.69,30.59,30.6,51849.0,28.2364,28.2364,28.1444,28.1536,51849.0
2021-02-12 13:20:00,30.59,30.61,30.54,30.61,21213.0,28.1444,28.1628,28.0984,28.1628,21213.0
2021-02-12 13:30:00,30.6,30.73,30.59,30.64,17219.0,28.1536,28.2732,28.1444,28.1904,17219.0
2021-02-12 13:40:00,30.65,30.68,30.59,30.66,17279.0,28.1996,28.2272,28.1444,28.2088,17279.0
2021-02-12 13:50:00,30.66,30.68,30.63,30.66,10688.0,28.2088,28.2272,28.1812,28.2088,10688.0
2021-02-12 14:00:00,30.67,30.67,30.56,30.59,12460.0,28.218,28.218,28.1168,28.1444,12460.0
2021-02-12 14:10:00,30.59,30.64,30.55,30.59,16418.0,28.1444,28.1904,28.1076,28.1444,16418.0
2021-02-12 14:20:00,30.6,30.67,30.6,30.65,18097.0,28.1536,28.218,28.1536,28.1996,18097.0
2021-02-12 14:30:00,30.66,30.73,30.62,30.73,41959.0,28.2088,28.2732,28.172,28.2732,41959.0
2021-02-12 14:40:00,30.73,30.75,30.67,30.74,18776.0,28.2732,28.2916,28.218,28.2824,18776.0
2021-02-12 14:50:00,30.73,30.79,30.73,30.76,15681.0,28.2732,28.3284,28.2732,28.3008,15681.0
2021-02-12 15:00:00,30.76,30.84,30.75,30.82,20328.0,28.3008,28.3744,28.2916,28.356,20328.0
2021-02-12 15:10:00,30.84,30.85,30.72,30.76,42142.0,28.3744,28.3836,28.264,28.3008,42142.0
2021-02-12 15:20:00,30.74,30.75,30.62,30.67,33117.0,28.2824,28.2916,28.172,28.218,33117.0
2021-02-12 15:30:00,30.65,30.77,30.56,30.7,162387.0,28.1996,28.31,28.1168,28.2456,162387.0
2021-02-12 15:40:00,30.7,30.77,30.65,30.7,177578.0,28.2456,28.31,28.1996,28.2456,177578.0
2021-02-12 15:50:00,30.7,30.79,30.65,30.74,257025.0,28.2456,28.3284,28.1996,28.2824,257025.0
2021-02-16 09:30:00,31.4,31.81,31.37,31.65,38415.0,28.8896,29.2669,28.862,29.1197,38415.0
2021-02-16 09:40:00,31.66,31.66,31.34,31.49,20036.0,29.1289,29.1289,28.8344,28.9724,20036.0
2021-02-16 09:50:00,31.57,31.81,31.55,31.56,22968.0,29.046,29.2669,29.0276,29.0368,22968.0
2021-02-16 10:00:00,31.59,31.74,31.43,31.47,24416.0,29.0644,29.2025,28.9172,28.954,24416.0
2021-02-16 10:10:00,31.46,31.55,31.28,31.36,25877.0,28.9448,29.0276,28.7792,28.8528,25877.0
2021-02-16 10:20:00,31.38,31.39,31.16,31.34,32562.0,28.8712,28.8804,28.6688,28.8344,32562.0
2021-02-16 10:30:00,31.34,31.39,31.13,31.19,43185.0,28.8344,28.8804,28.6412,28.6964,43185.0
2021-02-16 10:40:00,31.18,31.23,31.01,31.03,15010.0,28.6872,28.7332,28.5308,28.5492,15010.0
2021-02-16 10:50:00,31.06,31.29,31.02,31.29,19701.0,28.5768,28.7884,28.54,28.7884,19701.0
2021-02-16 11:00:00,31.3,31.35,31.14,31.24,27947.0,28.7976,28.8436,28.6504,28.7424,27947.0
2021-02-16 11:10:00,31.23,31.28,31.11,31.14,25574.0,28.7332,28.7792,28.6228,28.6504,25574.0
2021-02-16 11:20:00,31.12,31.25,31.11,31.13,21021.0,28.632,28.7516,28.6228,28.6412,21021.0
2021-02-16 11:30:00,31.13,31.25,31.08,31.19,20387.0,28.6412,28.7516,28.5952,28.6964,20387.0
2021-02-16 11:40:00,31.2,31.46,31.19,31.31,16996.0,28.7056,28.9448,28.6964,28.8068,16996.0
2021-02-16 11:50:00,31.31,31.53,31.31,31.36,34109.0,28.8068,29.0092,28.8068,28.8528,34109.0
2021-02-16 12:00:00,31.37,31.4,31.13,31.13,7477.0,28.862,28.8896,28.6412,28.6412,7477.0
2021-02-16 12:10:00,31.13,31.35,31.12,31.35,17735.0,28.6412,28.8436,28.632,28.8436,17735.0
2021-02-16 12:20:00,31.35,31.4,31.27,31.32,11755.0,28.8436,28.8896,28.77,28.816,11755.0
2021-02-16 12:30:00,31.33,31.44,31.33,31.38,8475.0,28.8252,28.9264,28.8252,28.8712,8475.0
2021-02-16 12:40:00,31.38,31.56,31.32,31.52,15214.0,28.8712,29.0368,28.816,29.0,15214.0
2021-02-16 12:50:00,31.54,31.57,31.47,31.49,7832.0,29.0184,29.046,28.954,28.9724,7832.0
2021-02-16 13:00:00,31.47,31.5,31.36,31.36,12630.0,28.954,28.9816,28.8528,28.8528,12630.0
2021-02-16 13:10:00,31.36,31.41,31.28,31.3,29920.0,28.8528,28.8988,28.7792,28.7976,29920.0
2021-02-16 13:20:00,31.32,31.46,31.32,31.37,25579.0,28.816,28.9448,28.816,28.862,25579.0
2021-02-16 13:30:00,31.37,31.43,31.26,31.42,22493.0,28.862,28.9172,28.7608,28.908,22493.0
2021-02-16 13:40:00,31.4,31.4,31.23,31.37,16926.0,28.8896,28.8896,28.7332,28.862,16926.0
2021-02-16 13:50:00,31.35,31.38,31.25,31.25,10791.0,28.8436,28.8712,28.7516,28.7516,10791.0
2021-02-16 14:00:00,31.28,31.42,31.27,31.37,22926.0,28.7792,28.908,28.77,28.862,22926.0
2021-02-16 14:10:00,31.37,31.45,31.35,31.37,15558.0,28.862,28.9356,28.8436,28.862,15558.0
2021-02-16 14:20:00,31.38,31.39,31.33,31.36,18328.0,28.8712,28.8804,28.8252,28.8528,18328.0
2021-02-16 14:30:00,31.37,31.51,31.34,31.35,48644.0,28.862,28.9908,28.8344,28.8436,48644.0
2021-02-16 14:40:00,31.35,31.48,31.29,31.44,7307.0,28.8436,28.9632,28.7884,28.9264,7307.0
2021-02-16 14:50:00,31.43,31.45,31.37,31.4,28669.0,28.9172,28.9356,28.862,28.8896,28669.0
2021-02-16 15:00:00,31.39,31.41,31.24,31.26,25722.0,28.8804,28.8988,28.7424,28.7608,25722.0
2021-02-16 15:10:00,31.22,31.27,31.1,31.13,51810.0,28.724,28.77,28.6136,28.6412,51810.0
2021-02-16 15:20:00,31.1,31.15,31.04,31.09,54274.0,28.6136,28.6596,28.5584,28.6044,54274.0
2021-02-16 15:30:00,31.08,31.12,30.89,30.91,67494.0,28.5952,28.632,28.4204,28.4388,67494.0
2021-02-16 15:40:00,30.92,31.04,30.89,30.95,77761.0,28.448,28.5584,28.4204,28.4756,77761.0
2021-02-16 15:50:00,30.95,31.06,30.82,31.05,233452.0,28.4756,28.5768,28.356,28.5676,233452.0
2021-02-17 09:30:00,31.1,31.18,30.6,30.62,36860.0,28.6136,28.6872,28.1536,28.172,36860.0
2021-02-17 09:40:00,30.59,30.76,30.36,30.76,44255.0,28.1444,28.3008,27.9328,28.3008,44255.0
2021-02-17 09:50:00,30.75,31.14,30.74,30.86,66111.0,28.2916,28.6504,28.2824,28.3928,66111.0
2021-02-17 10:00:00,30.83,31.17,30.81,31.16,6022.0,28.3652,28.678,28.3468,28.6688,6022.0
2021-02-17 10:10:00,31.18,31.39,31.15,31.21,22409.0,28.6872,28.8804,28.6596,28.7148,22409.0
2021-02-17 10:20:00,31.23,31.28,30.95,31.03,21469.0,28.7332,28.7792,28.4756,28.5492,21469.0
2021-02-17 10:30:00,31.04,31.27,31.01,31.14,25962.0,28.5584,28.77,28.5308,28.6504,25962.0
2021-02-17 10:40:00,31.14,31.14,30.81,31.02,32255.0,28.6504,28.6504,28.3468,28.54,32255.0
2021-02-17 10:50:00,31.05,31.07,30.9,30.99,34183.0,28.5676,28.586,28.4296,28.5124,34183.0
2021-02-17 11:00:00,30.97,30.97,30.66,30.71,14921.0,28.494,28.494,28.2088,28.2548,14921.0
2021-02-17 11:10:00,30.7,30.71,30.49,30.5,18514.0,28.2456,28.2548,28.0524,28.0616,18514.0
2021-02-17 11:20:00,30.53,30.64,30.42,30.6,98122.0,28.0892,28.1904,27.988,28.1536,98122.0
2021-02-17 11:30:00,30.6,30.61,30.4,30.4,47236.0,28.1536,28.1628,27.9696,27.9696,47236.0
2021-02-17 11:40:00,30.4,30.49,30.28,30.36,22613.0,27.9696,28.0524,27.8592,27.9328,22613.0
2021-02-17 11:50:00,30.35,30.42,30.31,30.37,43051.0,27.9236,27.988,27.8868,27.942,43051.0
2021-02-17 12:00:00,30.39,30.51,30.39,30.5,12661.0,27.9604,28.0708,27.9604,28.0616,12661.0
2021-02-17 12:10:00,30.49,30.67,30.45,30.66,49096.0,28.0524,28.218,28.0156,28.2088,49096.0
2021-02-17 12:20:00,30.65,30.67,30.49,30.67,31510.0,28.1996,28.218,28.0524,28.218,31510.0
2021-02-17 12:30:00,30.63,30.65,30.54,30.64,23182.0,28.1812,28.1996,28.0984,28.1904,23182.0
2021-02-17 12:40:00,30.64,31.0,30.59,30.99,41934.0,28.1904,28.5216,28.1444,28.5124,41934.0
2021-02-17 12:50:00,30.99,31.17,30.96,31.1,30493.0,28.5124,28.678,28.4848,28.6136,30493.0
2021-02-17 13:00:00,31.08,31.13,31.02,31.11,8412.0,28.5952,28.6412,28.54,28.6228,8412.0
2021-02-17 13:10:00,31.09,31.17,31.04,31.11,20693.0,28.6044,28.678,28.5584,28.6228,20693.0
2021-02-17 13:20:00,31.12,31.14,31.06,31.1,9325.0,28.632,28.6504,28.5768,28.6136,9325.0
2021-02-17 13:30:00,31.14,31.15,31.01,31.12,16028.0,28.6504,28.6596,28.5308,28.632,16028.0
2021-02-17 13:40:00,31.1,31.16,30.96,30.99,21623.0,28.6136,28.6688,28.4848,28.5124,21623.0
2021-02-17 13:50:00,30.97,31.1,30.97,31.05,16267.0,28.494,28.6136,28.494,28.5676,16267.0
2021-02-17 14:00:00,31.06,31.27,31.06,31.23,31058.0,28.5768,28.77,28.5768,28.7332,31058.0
2021-02-17 14:10:00,31.22,31.27,31.2,31.24,21891.0,28.724,28.77,28.7056,28.7424,21891.0
2021-02-17 14:20:00,31.22,31.28,31.2,31.22,13778.0,28.724,28.7792,28.7056,28.724,13778.0
2021-02-17 14:30:00,31.23,31.32,31.22,31.28,17350.0,28.7332,28.816,28.724,28.7792,17350.0
2021-02-17 14:40:00,31.28,31.28,31.2,31.23,11287.0,28.7792,28.7792,28.7056,28.7332,11287.0
2021-02-17 14:50:00,31.23,31.4,31.22,31.36,22175.0,28.7332,28.8896,28.724,28.8528,22175.0
2021-02-17 15:00:00,31.31,31.38,31.27,31.3,28827.0,28.8068,28.8712,28.77,28.7976,28827.0
2021-02-17 15:10:00,31.32,31.37,31.26,31.33,32140.0,28.816,28.862,28.7608,28.8252,32140.0
2021-02-17 15:20:00,31.34,31.38,31.13,31.18,39046.0,28.8344,28.8712,28.6412,28.6872,39046.0
2021-02-17 15:30:00,31.17,31.19,31.11,31.17,33532.0,28.678,28.6964,28.6228,28.678,33532.0
2021-02-17 15:40:00,31.17,31.29,31.16,31.17,71469.0,28.678,28.7884,28.6688,28.678,71469.0
2021-02-17 15:50:00,31.17,31.23,30.99,30.99,233617.0,28.678,28.7332,28.5124,28.5124,233617.0
2021-02-18 09:30:00,30.73,31.49,30.01,31.05,83498.0,28.2732,28.9724,27.6108,28.5676,83498.0
2021-02-18 09:40:00,31.05,31.1,30.2,30.4,66392.0,28.5676,28.6136,27.7856,27.9696,66392.0
2021-02-18 09:50:00,30.47,30.56,30.18,30.25,49294.0,28.034,28.1168,27.7672,27.8316,49294.0
2021-02-18 10:00:00,30.27,30.32,29.46,29.55,89249.0,27.85,27.896,27.1047,27.1875,89249.0
2021-02-18 10:10:00,29.6,30.01,29.6,29.62,80907.0,27.2335,27.6108,27.2335,27.2519,80907.0
2021-02-18 10:20:00,29.63,29.89,29.62,29.77,54416.0,27.2611,27.5004,27.2519,27.39,54416.0
2021-02-18 10:30:00,29.77,29.84,29.55,29.71,130151.0,27.39,27.4544,27.1875,27.3347,130151.0
2021-02-18 10:40:00,29.72,29.94,29.72,29.8,140491.0,27.344,27.5464,27.344,27.4176,140491.0
2021-02-18 10:50:00,29.77,29.94,29.72,29.81,88799.0,27.39,27.5464,27.344,27.4268,88799.0
2021-02-18 11:00:00,29.79,30.06,29.79,30.0,74695.0,27.4084,27.6568,27.4084,27.6016,74695.0
2021-02-18 11:10:00,30.05,30.07,29.86,29.99,35487.0,27.6476,27.666,27.4728,27.5924,35487.0
2021-02-18 11:20:00,29.98,30.11,29.83,29.84,44523.0,27.5832,27.7028,27.4452,27.4544,44523.0
2021-02-18 11:30:00,29.86,29.92,29.74,29.82,38536.0,27.4728,27.528,27.3624,27.436,38536.0
2021-02-18 11:40:00,29.78,29.9,29.73,29.79,15747.0,27.3992,27.5096,27.3532,27.4084,15747.0
2021-02-18 11:50:00,29.81,30.26,29.77,30.06,87727.0,27.4268,27.8408,27.39,27.6568,87727.0
2021-02-18 12:00:00,30.07,30.09,29.79,29.8,23633.0,27.666,27.6844,27.4084,27.4176,23633.0
2021-02-18 12:10:00,29.8,30.0,29.76,29.88,49797.0,27.4176,27.6016,27.3808,27.4912,49797.0
2021-02-18 12:20:00,29.88,29.97,29.79,29.9,15901.0,27.4912,27.574,27.4084,27.5096,15901.0
2021-02-18 12:30:00,29.87,29.9,29.79,29.84,17062.0,27.482,27.5096,27.4084,27.4544,17062.0
2021-02-18 12:40:00,29.84,29.9,29.78,29.84,29237.0,27.4544,27.5096,27.3992,27.4544,29237.0
2021-02-18 12:50:00,29.86,29.86,29.74,29.79,65670.0,27.4728,27.4728,27.3624,27.4084,65670.0
2021-02-18 13:00:00,29.78,29.83,29.7,29.73,24961.0,27.3992,27.4452,27.3255,27.3532,24961.0
2021-02-18 13:10:00,29.71,29.75,29.6,29.73,15456.0,27.3347,27.3716,27.2335,27.3532,15456.0
2021-02-18 13:20:00,29.74,29.91,29.7,29.85,20798.0,27.3624,27.5188,27.3255,27.4636,20798.0
2021-02-18 13:30:00,29.86,29.98,29.85,29.92,22350.0,27.4728,27.5832,27.4636,27.528,22350.0
2021-02-18 13:40:00,29.93,29.93,29.78,29.9,11360.0,27.5372,27.5372,27.3992,27.5096,11360.0
2021-02-18 13:50:00,29.9,29.9,29.78,29.81,12558.0,27.5096,27.5096,27.3992,27.4268,12558.0
2021-02-18 14:00:00,29.82,29.87,29.79,29.87,23228.0,27.436,27.482,27.4084,27.482,23228.0
2021-02-18 14:10:00,29.9,30.01,29.88,29.94,19980.0,27.5096,27.6108,27.4912,27.5464,19980.0
2021-02-18 14:20:00,29.95,30.05,29.94,30.05,11578.0,27.5556,27.6476,27.5464,27.6476,11578.0
2021-02-18 14:30:00,30.06,30.09,29.85,29.87,33989.0,27.6568,27.6844,27.4636,27.482,33989.0
2021-02-18 14:40:00,29.87,29.92,29.83,29.84,16533.0,27.482,27.528,27.4452,27.4544,16533.0
2021-02-18 14:50:00,29.83,29.87,29.77,29.83,45950.0,27.4452,27.482,27.39,27.4452,45950.0
2021-02-18 15:00:00,29.82,29.82,29.73,29.75,21722.0,27.436,27.436,27.3532,27.3716,21722.0
2021-02-18 15:10:00,29.74,29.77,29.7,29.75,46869.0,27.3624,27.39,27.3255,27.3716,46869.0
2021-02-18 15:20:00,29.76,29.76,29.61,29.63,46711.0,27.3808,27.3808,27.2427,27.2611,46711.0
2021-02-18 15:30:00,29.64,29.65,29.49,29.55,74663.0,27.2703,27.2795,27.1323,27.1875,74663.0
2021-02-18 15:40:00,29.54,29.7,29.53,29.55,90640.0,27.1783,27.3255,27.1691,27.1875,90640.0
2021-02-18 15:50:00,29.55,29.58,29.43,29.57,352919.0,27.1875,27.2151,27.0771,27.2059,352919.0
2021-02-19 09:30:00,29.65,29.95,29.49,29.5,62655.0,27.2795,27.5556,27.1323,27.1415,62655.0
2021-02-19 09:40:00,29.49,29.49,29.27,29.43,41124.0,27.1323,27.1323,26.9299,27.0771,41124.0
2021-02-19 09:50:00,29.39,29.42,29.25,29.39,35114.0,27.0403,27.0679,26.9115,27.0403,35114.0
2021-02-19 10:00:00,29.39,29.63,29.3,29.63,43071.0,27.0403,27.2611,26.9575,27.2611,43071.0
2021-02-19 10:10:00,29.63,29.94,29.63,29.91,27499.0,27.2611,27.5464,27.2611,27.5188,27499.0
2021-02-19 10:20:00,29.89,29.99,29.79,29.79,16936.0,27.5004,27.5924,27.4084,27.4084,16936.0
2021-02-19 10:30:00,29.82,29.99,29.78,29.87,18551.0,27.436,27.5924,27.3992,27.482,18551.0
2021-02-19 10:40:00,29.85,29.89,29.69,29.73,14256.0,27.4636,27.5004,27.3163,27.3532,14256.0
2021-02-19 10:50:00,29.76,29.78,29.67,29.72,19951.0,27.3808,27.3992,27.2979,27.344,19951.0
2021-02-19 11:00:00,29.71,29.8,29.61,29.63,30275.0,27.3347,27.4176,27.2427,27.2611,30275.0
2021-02-19 11:10:00,29.63,29.68,29.55,29.63,14260.0,27.2611,27.3071,27.1875,27.2611,14260.0
2021-02-19 11:20:00,29.64,29.74,29.6,29.71,20865.0,27.2703,27.3624,27.2335,27.3347,20865.0
2021-02-19 11:30:00,29.69,29.77,29.43,29.59,40380.0,27.3163,27.39,27.0771,27.2243,40380.0
2021-02-19 11:40:00,29.6,29.68,29.52,29.55,17477.0,27.2335,27.3071,27.1599,27.1875,17477.0
2021-02-19 11:50:00,29.55,29.62,29.49,29.51,19860.0,27.1875,27.2519,27.1323,27.1507,19860.0
2021-02-19 12:00:00,29.5,29.58,29.48,29.55,12345.0,27.1415,27.2151,27.1231,27.1875,12345.0
2021-02-19 12:10:00,29.54,29.65,29.48,29.54,30056.0,27.1783,27.2795,27.1231,27.1783,30056.0
2021-02-19 12:20:00,29.54,29.57,29.46,29.48,14821.0,27.1783,27.2059,27.1047,27.1231,14821.0
2021-02-19 12:30:00,29.47,29.5,29.35,29.37,10358.0,27.1139,27.1415,27.0035,27.0219,10358.0
2021-02-19 12:40:00,29.38,29.38,29.26,29.36,22154.0,27.0311,27.0311,26.9207,27.0127,22154.0
2021-02-19 12:50:00,29.34,29.36,29.21,29.33,19684.0,26.9943,27.0127,26.8747,26.9851,19684.0
2021-02-19 13:00:00,29.31,29.33,29.25,29.28,17077.0,26.9667,26.9851,26.9115,26.9391,17077.0
2021-02-19 13:10:00,29.27,29.33,29.27,29.29,29345.0,26.9299,26.9851,26.9299,26.9483,29345.0
2021-02-19 13:20:00,29.28,29.43,29.28,29.42,34576.0,26.9391,27.0771,26.9391,27.0679,34576.0
2021-02-19 13:30:00,29.42,29.64,29.36,29.63,25377.0,27.0679,27.2703,27.0127,27.2611,25377.0
2021-02-19 13:40:00,29.63,29.83,29.6,29.62,25849.0,27.2611,27.4452,27.2335,27.2519,25849.0
2021-02-19 13:50:00,29.63,29.81,29.61,29.79,19952.0,27.2611,27.4268,27.2427,27.4084,19952.0
2021-02-19 14:00:00,29.78,29.95,29.74,29.8,30278.0,27.3992,27.5556,27.3624,27.4176,30278.0
2021-02-19 14:10:00,29.8,29.81,29.72,29.76,30673.0,27.4176,27.4268,27.344,27.3808,30673.0
2021-02-19 14:20:00,29.79,29.79,29.51,29.51,27928.0,27.4084,27.4084,27.1507,27.1507,27928.0
2021-02-19 14:30:00,29.53,29.66,29.53,29.61,24483.0,27.1691,27.2887,27.1691,27.2427,24483.0
2021-02-19 14:40:00,29.61,29.62,29.54,29.6,16673.0,27.2427,27.2519,27.1783,27.2335,16673.0
2021-02-19 14:50:00,29.6,29.78,29.59,29.78,43715.0,27.2335,27.3992,27.2243,27.3992,43715.0
2021-02-19 15:00:00,29.77,29.85,29.73,29.75,20286.0,27.39,27.4636,27.3532,27.3716,20286.0
2021-02-19 15:10:00,29.75,29.94,29.75,29.92,26956.0,27.3716,27.5464,27.3716,27.528,26956.0
2021-02-19 15:20:00,29.93,29.94,29.72,29.77,29162.0,27.5372,27.5464,27.344,27.39,29162.0
2021-02-19 15:30:00,29.76,29.86,29.72,29.86,55801.0,27.3808,27.4728,27.344,27.4728,55801.0
2021-02-19 15:40:00,29.85,30.0,29.84,29.88,72478.0,27.4636,27.6016,27.4544,27.4912,72478.0
2021-02-19 15:50:00,29.87,29.96,29.76,29.96,225893.0,27.482,27.5648,27.3808,27.5648,225893.0
2021-02-22 09:30:00,30.0,30.48,29.84,30.37,54745.0,27.6016,28.0432,27.4544,27.942,54745.0
2021-02-22 09:40:00,30.5,30.73,30.37,30.73,49019.0,28.0616,28.2732,27.942,28.2732,49019.0
2021-02-22 09:50:00,30.68,30.91,30.58,30.91,35301.0,28.2272,28.4388,28.1352,28.4388,35301.0
2021-02-22 10:00:00,30.92,31.03,30.73,30.88,43623.0,28.448,28.5492,28.2732,28.4112,43623.0
2021-02-22 10:10:00,30.84,31.12,30.84,31.12,34267.0,28.3744,28.632,28.3744,28.632,34267.0
2021-02-22 10:20:00,31.15,31.31,31.14,31.26,22383.0,28.6596,28.8068,28.6504,28.7608,22383.0
2021-02-22 10:30:00,31.26,31.33,31.13,31.13,33141.0,28.7608,28.8252,28.6412,28.6412,33141.0
2021-02-22 10:40:00,31.21,31.37,31.17,31.26,22784.0,28.7148,28.862,28.678,28.7608,22784.0
2021-02-22 10:50:00,31.26,31.32,31.14,31.17,41849.0,28.7608,28.816,28.6504,28.678,41849.0
2021-02-22 11:00:00,31.13,31.21,30.98,31.0,29514.0,28.6412,28.7148,28.5032,28.5216,29514.0
2021-02-22 11:10:00,31.02,31.2,30.98,31.18,26311.0,28.54,28.7056,28.5032,28.6872,26311.0
2021-02-22 11:20:00,31.16,31.24,30.87,30.89,40760.0,28.6688,28.7424,28.402,28.4204,40760.0
2021-02-22 11:30:00,30.87,30.99,30.79,30.84,26761.0,28.402,28.5124,28.3284,28.3744,26761.0
2021-02-22 11:40:00,30.88,30.9,30.75,30.82,12458.0,28.4112,28.4296,28.2916,28.356,12458.0
2021-02-22 11:50:00,30.84,30.95,30.83,30.92,16471.0,28.3744,28.4756,28.3652,28.448,16471.0
2021-02-22 12:00:00,30.92,30.93,30.74,30.74,46126.0,28.448,28.4572,28.2824,28.2824,46126.0
2021-02-22 12:10:00,30.76,30.94,30.76,30.9,21819.0,28.3008,28.4664,28.3008,28.4296,21819.0
2021-02-22 12:20:00,30.9,31.0,30.87,30.99,18342.0,28.4296,28.5216,28.402,28.5124,18342.0
2021-02-22 12:30:00,30.98,31.12,30.92,31.1,21084.0,28.5032,28.632,28.448,28.6136,21084.0
2021-02-22 12:40:00,31.1,31.16,31.04,31.08,34883.0,28.6136,28.6688,28.5584,28.5952,34883.0
2021-02-22 12:50:00,31.09,31.22,31.06,31.15,47196.0,28.6044,28.724,28.5768,28.6596,47196.0
2021-02-22 13:00:00,31.19,31.21,30.99,31.0,17402.0,28.6964,28.7148,28.5124,28.5216,17402.0
2021-02-22 13:10:00,30.98,31.11,30.94,31.1,17410.0,28.5032,28.6228,28.4664,28.6136,17410.0
2021-02-22 13:20:00,31.1,31.1,30.96,30.96,31511.0,28.6136,28.6136,28.4848,28.4848,31511.0
2021-02-22 13:30:00,30.97,31.07,30.94,31.01,24471.0,28.494,28.586,28.4664,28.5308,24471.0
2021-02-22 13:40:00,31.02,31.1,30.98,31.01,35081.0,28.54,28.6136,28.5032,28.5308,35081.0
2021-02-22 13:50:00,31.02,31.02,30.89,30.93,11471.0,28.54,28.54,28.4204,28.4572,11471.0
2021-02-22 14:00:00,30.94,30.99,30.88,30.93,15853.0,28.4664,28.5124,28.4112,28.4572,15853.0
2021-02-22 14:10:00,30.95,30.97,30.86,30.93,18426.0,28.4756,28.494,28.3928,28.4572,18426.0
2021-02-22 14:20:00,30.91,30.99,30.83,30.96,14529.0,28.4388,28.5124,28.3652,28.4848,14529.0
2021-02-22 14:30:00,30.96,31.05,30.96,31.01,55117.0,28.4848,28.5676,28.4848,28.5308,55117.0
2021-02-22 14:40:00,30.98,31.01,30.87,30.87,13601.0,28.5032,28.5308,28.402,28.402,13601.0
2021-02-22 14:50:00,30.88,30.95,30.79,30.79,44361.0,28.4112,28.4756,28.3284,28.3284,44361.0
2021-02-22 15:00:00,30.81,30.81,30.5,30.55,35011.0,28.3468,28.3468,28.0616,28.1076,35011.0
2021-02-22 15:10:00,30.55,30.6,30.47,30.6,40870.0,28.1076,28.1536,28.034,28.1536,40870.0
2021-02-22 15:20:00,30.6,30.64,30.41,30.42,51974.0,28.1536,28.1904,27.9788,27.988,51974.0
2021-02-22 15:30:00,30.41,30.56,30.38,30.52,53296.0,27.9788,28.1168,27.9512,28.08,53296.0
2021-02-22 15:40:00,30.52,30.68,30.51,30.54,64521.0,28.08,28.2272,28.0708,28.0984,64521.0
2021-02-22 15:50:00,30.53,30.56,30.33,30.37,161497.0,28.0892,28.1168,27.9052,27.942,161497.0
2021-02-23 09:30:00,30.31,30.48,29.79,30.08,100953.0,27.8868,28.0432,27.4084,27.6752,100953.0
2021-02-23 09:40:00,30.05,30.05,29.09,29.25,70702.0,27.6476,27.6476,26.7643,26.9115,70702.0
2021-02-23 09:50:00,29.2,30.22,29.17,30.05,45080.0,26.8655,27.804,26.8379,27.6476,45080.0
2021-02-23 10:00:00,30.05,30.46,30.03,30.44,29657.0,27.6476,28.0248,27.6292,28.0064,29657.0
2021-02-23 10:10:00,30.39,30.67,30.38,30.47,44287.0,27.9604,28.218,27.9512,28.034,44287.0
2021-02-23 10:20:00,30.54,30.69,30.5,30.69,22574.0,28.0984,28.2364,28.0616,28.2364,22574.0
2021-02-23 10:30:00,30.7,30.75,30.49,30.58,31118.0,28.2456,28.2916,28.0524,28.1352,31118.0
2021-02-23 10:40:00,30.58,30.98,30.58,30.86,17564.0,28.1352,28.5032,28.1352,28.3928,17564.0
2021-02-23 10:50:00,30.86,30.88,30.5,30.74,21392.0,28.3928,28.4112,28.0616,28.2824,21392.0
2021-02-23 11:00:00,30.74,30.74,30.44,30.54,11029.0,28.2824,28.2824,28.0064,28.0984,11029.0
2021-02-23 11:10:00,30.47,30.47,29.88,29.99,42989.0,28.034,28.034,27.4912,27.5924,42989.0
2021-02-23 11:20:00,30.0,30.18,29.96,30.13,24629.0,27.6016,27.7672,27.5648,27.7212,24629.0
2021-02-23 11:30:00,30.16,30.39,30.08,30.37,18453.0,27.7488,27.9604,27.6752,27.942,18453.0
2021-02-23 11:40:00,30.37,30.37,30.15,30.17,34058.0,27.942,27.942,27.7396,27.758,34058.0
2021-02-23 11:50:00,30.16,30.54,30.15,30.47,49294.0,27.7488,28.0984,27.7396,28.034,49294.0
2021-02-23 12:00:00,30.46,30.56,30.39,30.54,46775.0,28.0248,28.1168,27.9604,28.0984,46775.0
2021-02-23 12:10:00,30.56,31.0,30.53,31.0,40230.0,28.1168,28.5216,28.0892,28.5216,40230.0
2021-02-23 12:20:00,30.99,30.99,30.71,30.97,27710.0,28.5124,28.5124,28.2548,28.494,27710.0
2021-02-23 12:30:00,30.93,30.99,30.78,30.85,16572.0,28.4572,28.5124,28.3192,28.3836,16572.0
2021-02-23 12:40:00,30.87,30.96,30.82,30.95,11019.0,28.402,28.4848,28.356,28.4756,11019.0
2021-02-23 12:50:00,30.95,31.15,30.88,31.07,66685.0,28.4756,28.6596,28.4112,28.586,66685.0
2021-02-23 13:00:00,31.09,31.29,31.05,31.26,91392.0,28.6044,28.7884,28.5676,28.7608,91392.0
2021-02-23 13:10:00,31.25,31.42,31.2,31.24,36842.0,28.7516,28.908,28.7056,28.7424,36842.0
2021-02-23 13:20:00,31.24,31.3,31.08,31.17,30293.0,28.7424,28.7976,28.5952,28.678,30293.0
2021-02-23 13:30:00,31.17,31.36,31.13,31.3,23530.0,28.678,28.8528,28.6412,28.7976,23530.0
2021-02-23 13:40:00,31.31,31.32,31.08,31.12,39780.0,28.8068,28.816,28.5952,28.632,39780.0
2021-02-23 13:50:00,31.11,31.2,31.02,31.12,15001.0,28.6228,28.7056,28.54,28.632,15001.0
2021-02-23 14:00:00,31.11,31.19,31.06,31.12,31040.0,28.6228,28.6964,28.5768,28.632,31040.0
2021-02-23 14:10:00,31.14,31.25,31.11,31.21,16040.0,28.6504,28.7516,28.6228,28.7148,16040.0
2021-02-23 14:20:00,31.19,31.2,31.1,31.11,24126.0,28.6964,28.7056,28.6136,28.6228,24126.0
2021-02-23 14:30:00,31.1,31.23,30.94,31.0,44578.0,28.6136,28.7332,28.4664,28.5216,44578.0
2021-02-23 14:40:00,31.01,31.1,30.92,31.05,27479.0,28.5308,28.6136,28.448,28.5676,27479.0
2021-02-23 14:50:00,31.05,31.23,31.0,31.19,43251.0,28.5676,28.7332,28.5216,28.6964,43251.0
2021-02-23 15:00:00,31.2,31.2,31.09,31.11,28998.0,28.7056,28.7056,28.6044,28.6228,28998.0
2021-02-23 15:10:00,31.12,31.19,31.04,31.16,41175.0,28.632,28.6964,28.5584,28.6688,41175.0
2021-02-23 15:20:00,31.15,31.34,31.14,31.29,41792.0,28.6596,28.8344,28.6504,28.7884,41792.0
2021-02-23 15:30:00,31.3,31.42,31.26,31.33,68027.0,28.7976,28.908,28.7608,28.8252,68027.0
2021-02-23 15:40:00,31.33,31.43,31.21,31.21,91397.0,28.8252,28.9172,28.7148,28.7148,91397.0
2021-02-23 15:50:00,31.23,31.35,31.22,31.32,206889.0,28.7332,28.8436,28.724,28.816,206889.0
2021-02-24 09:30:00,31.6,31.66,31.12,31.12,75187.0,29.0736,29.1289,28.632,28.632,75187.0
2021-02-24 09:40:00,31.19,31.9,31.18,31.9,32912.0,28.6964,29.3497,28.6872,29.3497,32912.0
2021-02-24 09:50:00,31.9,32.22,31.75,32.22,122271.0,29.3497,29.6441,29.2117,29.6441,122271.0
2021-02-24 10:00:00,32.22,32.4,32.08,32.36,53977.0,29.6441,29.8097,29.5153,29.7729,53977.0
2021-02-24 10:10:00,32.34,32.92,32.31,32.69,161182.0,29.7545,30.2881,29.7269,30.0765,161182.0
2021-02-24 10:20:00,32.64,32.65,32.45,32.54,53852.0,30.0305,30.0397,29.8557,29.9385,53852.0
2021-02-24 10:30:00,32.52,32.82,32.51,32.76,47593.0,29.9201,30.1961,29.9109,30.1409,47593.0
2021-02-24 10:40:00,32.73,32.92,32.55,32.62,59796.0,30.1133,30.2881,29.9477,30.0121,59796.0
2021-02-24 10:50:00,32.62,32.92,32.62,32.8,28952.0,30.0121,30.2881,30.0121,30.1777,28952.0
2021-02-24 11:00:00,32.8,32.91,32.62,32.79,37312.0,30.1777,30.2789,30.0121,30.1685,37312.0
2021-02-24 11:10:00,32.87,32.87,32.73,32.82,18294.0,30.2421,30.2421,30.1133,30.1961,18294.0
2021-02-24 11:20:00,32.82,32.86,32.66,32.69,43778.0,30.1961,30.2329,30.0489,30.0765,43778.0
2021-02-24 11:30:00,32.71,32.84,32.71,32.84,42561.0,30.0949,30.2145,30.0949,30.2145,42561.0
2021-02-24 11:40:00,32.79,32.8,32.64,32.75,30303.0,30.1685,30.1777,30.0305,30.1317,30303.0
2021-02-24 11:50:00,32.75,32.84,32.66,32.82,38989.0,30.1317,30.2145,30.0489,30.1961,38989.0
2021-02-24 12:00:00,32.84,33.07,32.82,33.05,74074.0,30.2145,30.4261,30.1961,30.4077,74074.0
2021-02-24 12:10:00,33.04,33.07,32.93,33.01,26680.0,30.3985,30.4261,30.2973,30.3709,26680.0
2021-02-24 12:20:00,33.04,33.2,33.03,33.15,26768.0,30.3985,30.5457,30.3893,30.4997,26768.0
2021-02-24 12:30:00,33.19,33.24,33.02,33.08,28390.0,30.5365,30.5825,30.3801,30.4353,28390.0
2021-02-24 12:40:00,33.05,33.21,32.99,33.2,24656.0,30.4077,30.5549,30.3525,30.5457,24656.0
2021-02-24 12:50:00,33.2,33.32,33.17,33.18,47505.0,30.5457,30.6561,30.5181,30.5273,47505.0
2021-02-24 13:00:00,33.16,33.3,33.08,33.23,32530.0,30.5089,30.6377,30.4353,30.5733,32530.0
2021-02-24 13:10:00,33.22,33.32,33.19,33.27,19282.0,30.5641,30.6561,30.5365,30.6101,19282.0
2021-02-24 13:20:00,33.28,33.39,33.25,33.39,33460.0,30.6193,30.7205,30.5917,30.7205,33460.0
2021-02-24 13:30:00,33.4,33.43,33.32,33.4,21614.0,30.7297,30.7573,30.6561,30.7297,21614.0
2021-02-24 13:40:00,33.41,33.45,33.34,33.36,22368.0,30.7389,30.7757,30.6745,30.6929,22368.0
2021-02-24 13:50:00,33.37,33.38,33.23,33.27,14552.0,30.7021,30.7113,30.5733,30.6101,14552.0
2021-02-24 14:00:00,33.28,33.33,32.98,33.05,36177.0,30.6193,30.6653,30.3433,30.4077,36177.0
2021-02-24 14:10:00,33.09,33.18,33.08,33.16,31620.0,30.4445,30.5273,30.4353,30.5089,31620.0
2021-02-24 14:20:00,33.19,33.19,32.63,32.67,52112.0,30.5365,30.5365,30.0213,30.0581,52112.0
2021-02-24 14:30:00,32.69,32.71,32.54,32.59,25235.0,30.0765,30.0949,29.9385,29.9845,25235.0
2021-02-24 14:40:00,32.57,32.57,32.33,32.33,92689.0,29.9661,29.9661,29.7453,29.7453,92689.0
2021-02-24 14:50:00,32.33,32.51,32.28,32.46,42928.0,29.7453,29.9109,29.6993,29.8649,42928.0
2021-02-24 15:00:00,32.46,32.47,32.16,32.23,82400.0,29.8649,29.8741,29.5889,29.6533,82400.0
2021-02-24 15:10:00,32.22,32.28,32.09,32.15,64594.0,29.6441,29.6993,29.5245,29.5797,64594.0
2021-02-24 15:20:00,32.15,32.24,32.05,32.16,95939.0,29.5797,29.6625,29.4877,29.5889,95939.0
2021-02-24 15:30:00,32.16,32.18,32.07,32.16,113068.0,29.5889,29.6073,29.5061,29.5889,113068.0
2021-02-24 15:40:00,32.16,32.49,32.11,32.48,135630.0,29.5889,29.8925,29.5429,29.8833,135630.0
2021-02-24 15:50:00,32.49,32.6,32.39,32.55,273659.0,29.8925,29.9937,29.8005,29.9477,273659.0
2021-02-25 09:30:00,32.62,32.95,32.42,32.93,53088.0,30.0121,30.3157,29.8281,30.2973,53088.0
2021-02-25 09:40:00,32.93,33.05,32.67,32.92,27151.0,30.2973,30.4077,30.0581,30.2881,27151.0
2021-02-25 09:50:00,32.88,33.02,32.7,32.93,38462.0,30.2513,30.3801,30.0857,30.2973,38462.0
2021-02-25 10:00:00,32.85,33.16,32.84,32.93,30839.0,30.2237,30.5089,30.2145,30.2973,30839.0
2021-02-25 10:10:00,32.97,33.05,32.83,33.04,25278.0,30.3341,30.4077,30.2053,30.3985,25278.0
2021-02-25 10:20:00,33.06,33.12,32.84,32.99,155990.0,30.4169,30.4721,30.2145,30.3525,155990.0
2021-02-25 10:30:00,32.96,33.03,32.64,32.71,34658.0,30.3249,30.3893,30.0305,30.0949,34658.0
2021-02-25 10:40:00,32.7,32.94,32.66,32.78,35037.0,30.0857,30.3065,30.0489,30.1593,35037.0
2021-02-25 10:50:00,32.74,32.79,32.54,32.57,66917.0,30.1225,30.1685,29.9385,29.9661,66917.0
2021-02-25 11:00:00,32.54,32.63,32.45,32.46,25192.0,29.9385,30.0213,29.8557,29.8649,25192.0
2021-02-25 11:10:00,32.44,32.62,32.42,32.54,14851.0,29.8465,30.0121,29.8281,29.9385,14851.0
2021-02-25 11:20:00,32.56,32.63,32.47,32.58,40431.0,29.9569,30.0213,29.8741,29.9753,40431.0
2021-02-25 11:30:00,32.56,32.56,32.42,32.47,17409.0,29.9569,29.9569,29.8281,29.8741,17409.0
2021-02-25 11:40:00,32.49,32.49,32.21,32.27,9973.0,29.8925,29.8925,29.6349,29.6901,9973.0
2021-02-25 11:50:00,32.21,32.42,32.16,32.42,25117.0,29.6349,29.8281,29.5889,29.8281,25117.0
2021-02-25 12:00:00,32.39,32.4,32.2,32.3,23578.0,29.8005,29.8097,29.6257,29.7177,23578.0
2021-02-25 12:10:00,32.29,32.44,32.23,32.38,14926.0,29.7085,29.8465,29.6533,29.7913,14926.0
2021-02-25 12:20:00,32.34,32.34,32.06,32.06,15017.0,29.7545,29.7545,29.4969,29.4969,15017.0
2021-02-25 12:30:00,32.08,32.1,31.85,32.02,12593.0,29.5153,29.5337,29.3037,29.4601,12593.0
2021-02-25 12:40:00,32.01,32.02,31.92,31.94,23026.0,29.4509,29.4601,29.3681,29.3865,23026.0
2021-02-25 12:50:00,31.9,31.96,31.5,31.56,26165.0,29.3497,29.4049,28.9816,29.0368,26165.0
2021-02-25 13:00:00,31.55,31.7,31.48,31.56,63602.0,29.0276,29.1657,28.9632,29.0368,63602.0
2021-02-25 13:10:00,31.59,31.91,31.58,31.91,14147.0,29.0644,29.3589,29.0552,29.3589,14147.0
2021-02-25 13:20:00,31.91,32.2,31.91,32.14,12462.0,29.3589,29.6257,29.3589,29.5705,12462.0
2021-02-25 13:30:00,32.12,32.29,32.06,32.29,28191.0,29.5521,29.7085,29.4969,29.7085,28191.0
2021-02-25 13:40:00,32.28,32.35,32.22,32.34,11943.0,29.6993,29.7637,29.6441,29.7545,11943.0
2021-02-25 13:50:00,32.3,32.32,32.17,32.27,15953.0,29.7177,29.7361,29.5981,29.6901,15953.0
2021-02-25 14:00:00,32.27,32.52,32.26,32.5,19958.0,29.6901,29.9201,29.6809,29.9017,19958.0
2021-02-25 14:10:00,32.48,32.53,32.38,32.5,49475.0,29.8833,29.9293,29.7913,29.9017,49475.0
2021-02-25 14:20:00,32.51,32.54,32.43,32.44,23988.0,29.9109,29.9385,29.8373,29.8465,23988.0
2021-02-25 14:30:00,32.38,32.49,32.3,32.3,10075.0,29.7913,29.8925,29.7177,29.7177,10075.0
2021-02-25 14:40:00,32.29,32.38,32.17,32.17,20547.0,29.7085,29.7913,29.5981,29.5981,20547.0
2021-02-25 14:50:00,32.22,32.34,32.18,32.19,25373.0,29.6441,29.7545,29.6073,29.6165,25373.0
2021-02-25 15:00:00,32.18,32.24,31.89,31.9,18110.0,29.6073,29.6625,29.3405,29.3497,18110.0
2021-02-25 15:10:00,31.9,32.0,31.77,31.89,50412.0,29.3497,29.4417,29.2301,29.3405,50412.0
2021-02-25 15:20:00,31.89,31.94,31.81,31.85,93918.0,29.3405,29.3865,29.2669,29.3037,93918.0
2021-02-25 15:30:00,31.84,31.94,31.59,31.71,67760.0,29.2945,29.3865,29.0644,29.1749,67760.0
2021-02-25 15:40:00,31.71,32.08,31.63,31.97,87789.0,29.1749,29.5153,29.1013,29.4141,87789.0
2021-02-25 15:50:00,31.98,32.09,31.85,31.91,297688.0,29.4233,29.5245,29.3037,29.3589,297688.0
2021-02-26 09:30:00,31.57,32.1,31.4,31.56,55277.0,29.046,29.5337,28.8896,29.0368,55277.0
2021-02-26 09:40:00,31.47,31.97,31.44,31.69,67291.0,28.954,29.4141,28.9264,29.1565,67291.0
2021-02-26 09:50:00,31.66,31.66,31.19,31.23,74491.0,29.1289,29.1289,28.6964,28.7332,74491.0
2021-02-26 10:00:00,31.09,31.27,30.75,30.75,28778.0,28.6044,28.77,28.2916,28.2916,28778.0
2021-02-26 10:10:00,30.75,31.01,30.71,30.74,37183.0,28.2916,28.5308,28.2548,28.2824,37183.0
2021-02-26 10:20:00,30.74,30.77,30.2,30.21,22993.0,28.2824,28.31,27.7856,27.7948,22993.0
2021-02-26 10:30:00,30.21,30.8,30.14,30.8,61668.0,27.7948,28.3376,27.7304,28.3376,61668.0
2021-02-26 10:40:00,30.74,30.74,30.45,30.51,76986.0,28.2824,28.2824,28.0156,28.0708,76986.0
2021-02-26 10:50:00,30.46,30.58,30.23,30.34,43244.0,28.0248,28.1352,27.8132,27.9144,43244.0
2021-02-26 11:00:00,30.37,30.95,30.31,30.9,87846.0,27.942,28.4756,27.8868,28.4296,87846.0
2021-02-26 11:10:00,30.83,31.06,30.77,30.95,17217.0,28.3652,28.5768,28.31,28.4756,17217.0
2021-02-26 11:20:00,30.89,31.16,30.87,31.08,26125.0,28.4204,28.6688,28.402,28.5952,26125.0
2021-02-26 11:30:00,31.11,31.4,31.11,31.29,32434.0,28.6228,28.8896,28.6228,28.7884,32434.0
2021-02-26 11:40:00,31.25,31.27,30.97,31.05,14979.0,28.7516,28.77,28.494,28.5676,14979.0
2021-02-26 11:50:00,31.03,31.03,30.77,30.97,14885.0,28.5492,28.5492,28.31,28.494,14885.0
2021-02-26 12:00:00,31.0,31.26,30.99,31.25,17026.0,28.5216,28.7608,28.5124,28.7516,17026.0
2021-02-26 12:10:00,31.26,31.41,31.21,31.34,15069.0,28.7608,28.8988,28.7148,28.8344,15069.0
2021-02-26 12:20:00,31.36,31.5,31.25,31.32,14210.0,28.8528,28.9816,28.7516,28.816,14210.0
2021-02-26 12:30:00,31.34,31.4,31.24,31.28,23722.0,28.8344,28.8896,28.7424,28.7792,23722.0
2021-02-26 12:40:00,31.29,31.34,31.11,31.17,28065.0,28.7884,28.8344,28.6228,28.678,28065.0
2021-02-26 12:50:00,31.17,31.3,31.12,31.17,11931.0,28.678,28.7976,28.632,28.678,11931.0
2021-02-26 13:00:00,31.12,31.23,31.08,31.18,16208.0,28.632,28.7332,28.5952,28.6872,16208.0
2021-02-26 13:10:00,31.16,31.29,31.11,31.22,10745.0,28.6688,28.7884,28.6228,28.724,10745.0
2021-02-26 13:20:00,31.24,31.35,31.22,31.31,10154.0,28.7424,28.8436,28.724,28.8068,10154.0
2021-02-26 13:30:00,31.32,31.33,31.12,31.12,6204.0,28.816,28.8252,28.632,28.632,6204.0
2021-02-26 13:40:00,31.14,31.29,31.03,31.13,17358.0,28.6504,28.7884,28.5492,28.6412,17358.0
2021-02-26 13:50:00,31.14,31.27,31.11,31.23,9365.0,28.6504,28.77,28.6228,28.7332,9365.0
2021-02-26 14:00:00,31.24,31.24,31.16,31.23,8297.0,28.7424,28.7424,28.6688,28.7332,8297.0
2021-02-26 14:10:00,31.2,31.24,31.12,31.13,17216.0,28.7056,28.7424,28.632,28.6412,17216.0
2021-02-26 14:20:00,31.14,31.21,31.08,31.1,20085.0,28.6504,28.7148,28.5952,28.6136,20085.0
2021-02-26 14:30:00,31.1,31.15,31.04,31.08,11528.0,28.6136,28.6596,28.5584,28.5952,11528.0
2021-02-26 14:40:00,31.08,31.14,31.0,31.12,11780.0,28.5952,28.6504,28.5216,28.632,11780.0
2021-02-26 14:50:00,31.1,31.24,31.09,31.2,18456.0,28.6136,28.7424,28.6044,28.7056,18456.0
2021-02-26 15:00:00,31.21,31.29,31.17,31.24,18404.0,28.7148,28.7884,28.678,28.7424,18404.0
2021-02-26 15:10:00,31.22,31.24,31.15,31.2,15019.0,28.724,28.7424,28.6596,28.7056,15019.0
2021-02-26 15:20:00,31.21,31.25,30.98,31.07,20006.0,28.7148,28.7516,28.5032,28.586,20006.0
2021-02-26 15:30:00,31.06,31.15,31.04,31.13,36980.0,28.5768,28.6596,28.5584,28.6412,36980.0
2021-02-26 15:40:00,31.13,31.49,31.05,31.46,61770.0,28.6412,28.9724,28.5676,28.9448,61770.0
2021-02-26 15:50:00,31.46,31.47,30.9,30.9,312830.0,28.9448,28.954,28.4296,28.4296,312830.0
2021-03-01 09:30:00,31.78,32.34,31.68,32.02,52960.0,29.2393,29.7545,29.1473,29.4601,52960.0
2021-03-01 09:40:00,32.07,32.42,32.0,32.21,64611.0,29.5061,29.8281,29.4417,29.6349,64611.0
2021-03-01 09:50:00,32.11,32.25,32.0,32.22,23082.0,29.5429,29.6717,29.4417,29.6441,23082.0
2021-03-01 10:00:00,32.18,32.6,32.18,32.44,54865.0,29.6073,29.9937,29.6073,29.8465,54865.0
2021-03-01 10:10:00,32.43,32.46,32.29,32.29,27082.0,29.8373,29.8649,29.7085,29.7085,27082.0
2021-03-01 10:20:00,32.31,32.38,32.06,32.12,21898.0,29.7269,29.7913,29.4969,29.5521,21898.0
2021-03-01 10:30:00,32.16,32.28,32.13,32.22,18574.0,29.5889,29.6993,29.5613,29.6441,18574.0
2021-03-01 10:40:00,32.24,32.5,32.23,32.43,56750.0,29.6625,29.9017,29.6533,29.8373,56750.0
2021-03-01 10:50:00,32.43,32.48,32.25,32.45,72697.0,29.8373,29.8833,29.6717,29.8557,72697.0
2021-03-01 11:00:00,32.41,32.41,32.1,32.14,23675.0,29.8189,29.8189,29.5337,29.5705,23675.0
2021-03-01 11:10:00,32.12,32.32,32.03,32.3,61758.0,29.5521,29.7361,29.4693,29.7177,61758.0
2021-03-01 11:20:00,32.32,32.32,32.17,32.21,20662.0,29.7361,29.7361,29.5981,29.6349,20662.0
2021-03-01 11:30:00,32.25,32.35,32.2,32.27,13849.0,29.6717,29.7637,29.6257,29.6901,13849.0
2021-03-01 11:40:00,32.26,32.29,32.02,32.02,19989.0,29.6809,29.7085,29.4601,29.4601,19989.0
2021-03-01 11:50:00,32.05,32.07,32.0,32.05,14730.0,29.4877,29.5061,29.4417,29.4877,14730.0
2021-03-01 12:00:00,32.04,32.21,32.02,32.18,16055.0,29.4785,29.6349,29.4601,29.6073,16055.0
2021-03-01 12:10:00,32.23,32.32,32.17,32.26,12238.0,29.6533,29.7361,29.5981,29.6809,12238.0
2021-03-01 12:20:00,32.24,32.38,32.24,32.35,15469.0,29.6625,29.7913,29.6625,29.7637,15469.0
2021-03-01 12:30:00,32.35,32.46,32.33,32.43,50218.0,29.7637,29.8649,29.7453,29.8373,50218.0
2021-03-01 12:40:00,32.44,32.49,32.34,32.49,11371.0,29.8465,29.8925,29.7545,29.8925,11371.0
2021-03-01 12:50:00,32.48,32.54,32.34,32.37,39111.0,29.8833,29.9385,29.7545,29.7821,39111.0
2021-03-01 13:00:00,32.34,32.35,32.21,32.24,8824.0,29.7545,29.7637,29.6349,29.6625,8824.0
2021-03-01 13:10:00,32.23,32.23,32.03,32.03,9554.0,29.6533,29.6533,29.4693,29.4693,9554.0
2021-03-01 13:20:00,32.0,32.18,31.99,32.09,23299.0,29.4417,29.6073,29.4325,29.5245,23299.0
2021-03-01 13:30:00,32.09,32.23,32.07,32.18,15451.0,29.5245,29.6533,29.5061,29.6073,15451.0
2021-03-01 13:40:00,32.16,32.19,32.02,32.13,17682.0,29.5889,29.6165,29.4601,29.5613,17682.0
2021-03-01 13:50:00,32.11,32.17,32.09,32.17,18087.0,29.5429,29.5981,29.5245,29.5981,18087.0
2021-03-01 14:00:00,32.18,32.28,32.13,32.15,24563.0,29.6073,29.6993,29.5613,29.5797,24563.0
2021-03-01 14:10:00,32.17,32.35,32.13,32.25,17280.0,29.5981,29.7637,29.5613,29.6717,17280.0
2021-03-01 14:20:00,32.26,32.38,32.25,32.38,11991.0,29.6809,29.7913,29.6717,29.7913,11991.0
2021-03-01 14:30:00,32.38,32.43,32.35,32.39,23503.0,29.7913,29.8373,29.7637,29.8005,23503.0
2021-03-01 14:40:00,32.4,32.45,32.35,32.37,33247.0,29.8097,29.8557,29.7637,29.7821,33247.0
2021-03-01 14:50:00,32.39,32.42,32.32,32.34,28773.0,29.8005,29.8281,29.7361,29.7545,28773.0
2021-03-01 15:00:00,32.33,32.34,32.19,32.21,31828.0,29.7453,29.7545,29.6165,29.6349,31828.0
2021-03-01 15:10:00,32.21,32.22,32.11,32.16,36718.0,29.6349,29.6441,29.5429,29.5889,36718.0
2021-03-01 15:20:00,32.16,32.18,32.06,32.15,53673.0,29.5889,29.6073,29.4969,29.5797,53673.0
2021-03-01 15:30:00,32.13,32.18,31.95,31.97,47841.0,29.5613,29.6073,29.3957,29.4141,47841.0
2021-03-01 15:40:00,31.96,32.19,31.95,32.11,122793.0,29.4049,29.6165,29.3957,29.5429,122793.0
2021-03-01 15:50:00,32.11,32.14,31.98,32.07,211917.0,29.5429,29.5705,29.4233,29.5061,211917.0
2021-03-02 09:30:00,32.12,32.2,31.74,32.0,26076.0,29.5521,29.6257,29.2025,29.4417,26076.0
2021-03-02 09:40:00,31.96,32.23,31.89,32.04,20000.0,29.4049,29.6533,29.3405,29.4785,20000.0
2021-03-02 09:50:00,32.03,32.23,31.76,32.05,21365.0,29.4693,29.6533,29.2209,29.4877,21365.0
2021-03-02 10:00:00,32.02,32.02,31.75,31.78,17948.0,29.4601,29.4601,29.2117,29.2393,17948.0
2021-03-02 10:10:00,31.8,32.04,31.65,32.04,31278.0,29.2577,29.4785,29.1197,29.4785,31278.0
2021-03-02 10:20:00,32.02,32.39,32.02,32.14,34314.0,29.4601,29.8005,29.4601,29.5705,34314.0
2021-03-02 10:30:00,32.14,32.47,32.13,32.33,32241.0,29.5705,29.8741,29.5613,29.7453,32241.0
2021-03-02 10:40:00,32.33,32.59,32.32,32.39,34475.0,29.7453,29.9845,29.7361,29.8005,34475.0
2021-03-02 10:50:00,32.41,32.42,32.06,32.07,29720.0,29.8189,29.8281,29.4969,29.5061,29720.0
2021-03-02 11:00:00,32.12,32.19,32.0,32.06,9231.0,29.5521,29.6165,29.4417,29.4969,9231.0
2021-03-02 11:10:00,32.1,32.18,32.03,32.16,10512.0,29.5337,29.6073,29.4693,29.5889,10512.0
2021-03-02 11:20:00,32.16,32.23,32.12,32.19,26703.0,29.5889,29.6533,29.5521,29.6165,26703.0
2021-03-02 11:30:00,32.22,32.23,32.15,32.18,26682.0,29.6441,29.6533,29.5797,29.6073,26682.0
2021-03-02 11:40:00,32.16,32.17,32.0,32.13,23363.0,29.5889,29.5981,29.4417,29.5613,23363.0
2021-03-02 11:50:00,32.11,32.18,32.06,32.15,7146.0,29.5429,29.6073,29.4969,29.5797,7146.0
2021-03-02 12:00:00,32.16,32.21,32.12,32.14,16373.0,29.5889,29.6349,29.5521,29.5705,16373.0
2021-03-02 12:10:00,32.14,32.32,32.14,32.25,8594.0,29.5705,29.7361,29.5705,29.6717,8594.0
2021-03-02 12:20:00,32.24,32.28,32.18,32.2,10628.0,29.6625,29.6993,29.6073,29.6257,10628.0
2021-03-02 12:30:00,32.2,32.24,32.12,32.24,6366.0,29.6257,29.6625,29.5521,29.6625,6366.0
2021-03-02 12:40:00,32.23,32.27,32.12,32.12,6916.0,29.6533,29.6901,29.5521,29.5521,6916.0
2021-03-02 12:50:00,32.14,32.22,32.1,32.22,9293.0,29.5705,29.6441,29.5337,29.6441,9293.0
2021-03-02 13:00:00,32.24,32.27,32.2,32.27,5018.0,29.6625,29.6901,29.6257,29.6901,5018.0
2021-03-02 13:10:00,32.24,32.44,32.21,32.42,20554.0,29.6625,29.8465,29.6349,29.8281,20554.0
2021-03-02 13:20:00,32.37,32.41,32.27,32.36,7248.0,29.7821,29.8189,29.6901,29.7729,7248.0
2021-03-02 13:30:00,32.35,32.43,32.33,32.38,7771.0,29.7637,29.8373,29.7453,29.7913,7771.0
2021-03-02 13:40:00,32.36,32.49,32.36,32.43,9655.0,29.7729,29.8925,29.7729,29.8373,9655.0
2021-03-02 13:50:00,32.42,32.47,32.4,32.4,7602.0,29.8281,29.8741,29.8097,29.8097,7602.0
2021-03-02 14:00:00,32.4,32.42,32.17,32.28,25318.0,29.8097,29.8281,29.5981,29.6993,25318.0
2021-03-02 14:10:00,32.25,32.26,32.13,32.17,11778.0,29.6717,29.6809,29.5613,29.5981,11778.0
2021-03-02 14:20:00,32.2,32.28,32.12,32.14,10330.0,29.6257,29.6993,29.5521,29.5705,10330.0
2021-03-02 14:30:00,32.14,32.21,32.11,32.19,26334.0,29.5705,29.6349,29.5429,29.6165,26334.0
2021-03-02 14:40:00,32.19,32.28,32.14,32.26,5395.0,29.6165,29.6993,29.5705,29.6809,5395.0
2021-03-02 14:50:00,32.27,32.34,32.22,32.27,18211.0,29.6901,29.7545,29.6441,29.6901,18211.0
2021-03-02 15:00:00,32.28,32.3,32.21,32.26,5897.0,29.6993,29.7177,29.6349,29.6809,5897.0
2021-03-02 15:10:00,32.24,32.3,32.22,32.24,7531.0,29.6625,29.7177,29.6441,29.6625,7531.0
2021-03-02 15:20:00,32.23,32.25,32.14,32.14,11342.0,29.6533,29.6717,29.5705,29.5705,11342.0
2021-03-02 15:30:00,32.13,32.19,32.07,32.16,54605.0,29.5613,29.6165,29.5061,29.5889,54605.0
2021-03-02 15:40:00,32.15,32.28,32.12,32.23,39605.0,29.5797,29.6993,29.5521,29.6533,39605.0
2021-03-02 15:50:00,32.22,32.28,32.16,32.17,119732.0,29.6441,29.6993,29.5889,29.5981,119732.0
2021-03-03 09:30:00,32.5,32.89,32.42,32.65,24553.0,29.9017,30.2605,29.8281,30.0397,24553.0
2021-03-03 09:40:00,32.7,32.88,32.46,32.73,56022.0,30.0857,30.2513,29.8649,30.1133,56022.0
2021-03-03 09:50:00,32.86,32.93,32.57,32.58,16655.0,30.2329,30.2973,29.9661,29.9753,16655.0
2021-03-03 10:00:00,32.6,32.72,32.5,32.72,10662.0,29.9937,30.1041,29.9017,30.1041,10662.0
2021-03-03 10:10:00,32.68,32.75,32.6,32.66,17650.0,30.0673,30.1317,29.9937,30.0489,17650.0
2021-03-03 10:20:00,32.69,32.88,32.64,32.64,24319.0,30.0765,30.2513,30.0305,30.0305,24319.0
2021-03-03 10:30:00,32.66,32.84,32.33,32.83,24041.0,30.0489,30.2145,29.7453,30.2053,24041.0
2021-03-03 10:40:00,32.84,32.88,32.59,32.73,32743.0,30.2145,30.2513,29.9845,30.1133,32743.0
2021-03-03 10:50:00,32.78,32.81,32.65,32.72,15118.0,30.1593,30.1869,30.0397,30.1041,15118.0
2021-03-03 11:00:00,32.69,32.74,32.63,32.68,16279.0,30.0765,30.1225,30.0213,30.0673,16279.0
2021-03-03 11:10:00,32.66,32.77,32.62,32.77,21075.0,30.0489,30.1501,30.0121,30.1501,21075.0
2021-03-03 11:20:00,32.75,32.78,32.69,32.72,21427.0,30.1317,30.1593,30.0765,30.1041,21427.0
2021-03-03 11:30:00,32.72,32.72,32.55,32.61,25545.0,30.1041,30.1041,29.9477,30.0029,25545.0
2021-03-03 11:40:00,32.59,32.61,32.41,32.52,17994.0,29.9845,30.0029,29.8189,29.9201,17994.0
2021-03-03 11:50:00,32.51,32.67,32.5,32.66,14073.0,29.9109,30.0581,29.9017,30.0489,14073.0
2021-03-03 12:00:00,32.61,32.82,32.61,32.75,11324.0,30.0029,30.1961,30.0029,30.1317,11324.0
2021-03-03 12:10:00,32.78,32.86,32.73,32.74,39055.0,30.1593,30.2329,30.1133,30.1225,39055.0
2021-03-03 12:20:00,32.75,32.77,32.66,32.68,20832.0,30.1317,30.1501,30.0489,30.0673,20832.0
2021-03-03 12:30:00,32.65,32.72,32.59,32.61,20342.0,30.0397,30.1041,29.9845,30.0029,20342.0
2021-03-03 12:40:00,32.61,32.71,32.6,32.68,19351.0,30.0029,30.0949,29.9937,30.0673,19351.0
2021-03-03 12:50:00,32.73,32.84,32.65,32.76,25806.0,30.1133,30.2145,30.0397,30.1409,25806.0
2021-03-03 13:00:00,32.75,32.8,32.7,32.71,14097.0,30.1317,30.1777,30.0857,30.0949,14097.0
2021-03-03 13:10:00,32.74,32.83,32.7,32.78,20986.0,30.1225,30.2053,30.0857,30.1593,20986.0
2021-03-03 13:20:00,32.79,32.84,32.76,32.8,20699.0,30.1685,30.2145,30.1409,30.1777,20699.0
2021-03-03 13:30:00,32.73,32.82,32.63,32.78,16211.0,30.1133,30.1961,30.0213,30.1593,16211.0
2021-03-03 13:40:00,32.76,32.91,32.75,32.81,43657.0,30.1409,30.2789,30.1317,30.1869,43657.0
2021-03-03 13:50:00,32.75,32.75,32.61,32.7,35354.0,30.1317,30.1317,30.0029,30.0857,35354.0
2021-03-03 14:00:00,32.7,32.74,32.45,32.61,76809.0,30.0857,30.1225,29.8557,30.0029,76809.0
2021-03-03 14:10:00,32.59,32.75,32.59,32.68,29258.0,29.9845,30.1317,29.9845,30.0673,29258.0
2021-03-03 14:20:00,32.74,32.78,32.6,32.63,33142.0,30.1225,30.1593,29.9937,30.0213,33142.0
2021-03-03 14:30:00,32.64,32.73,32.55,32.67,41959.0,30.0305,30.1133,29.9477,30.0581,41959.0
2021-03-03 14:40:00,32.68,32.83,32.65,32.8,18609.0,30.0673,30.2053,30.0397,30.1777,18609.0
2021-03-03 14:50:00,32.82,32.97,32.74,32.96,30089.0,30.1961,30.3341,30.1225,30.3249,30089.0
2021-03-03 15:00:00,32.97,32.97,32.79,32.81,48358.0,30.3341,30.3341,30.1685,30.1869,48358.0
2021-03-03 15:10:00,32.83,32.99,32.75,32.81,69840.0,30.2053,30.3525,30.1317,30.1869,69840.0
2021-03-03 15:20:00,32.8,32.83,32.52,32.53,77758.0,30.1777,30.2053,29.9201,29.9293,77758.0
2021-03-03 15:30:00,32.55,32.58,32.4,32.42,23423.0,29.9477,29.9753,29.8097,29.8281,23423.0
2021-03-03 15:40:00,32.42,32.57,32.42,32.46,33121.0,29.8281,29.9661,29.8281,29.8649,33121.0
2021-03-03 15:50:00,32.45,32.45,32.28,32.29,94918.0,29.8557,29.8557,29.6993,29.7085,94918.0
2021-03-04 09:30:00,32.58,33.16,32.48,33.13,51799.0,29.9753,30.5089,29.8833,30.4813,51799.0
2021-03-04 09:40:00,33.04,33.39,32.92,32.98,42805.0,30.3985,30.7205,30.2881,30.3433,42805.0
2021-03-04 09:50:00,32.96,33.16,32.8,32.82,59876.0,30.3249,30.5089,30.1777,30.1961,59876.0
2021-03-04 10:00:00,32.9,33.03,32.38,32.38,54928.0,30.2697,30.3893,29.7913,29.7913,54928.0
2021-03-04 10:10:00,32.44,32.52,32.12,32.5,53992.0,29.8465,29.9201,29.5521,29.9017,53992.0
2021-03-04 10:20:00,32.48,32.84,32.4,32.72,37805.0,29.8833,30.2145,29.8097,30.1041,37805.0
2021-03-04 10:30:00,32.71,32.76,32.54,32.63,19134.0,30.0949,30.1409,29.9385,30.0213,19134.0
2021-03-04 10:40:00,32.62,32.97,32.59,32.79,16038.0,30.0121,30.3341,29.9845,30.1685,16038.0
2021-03-04 10:50:00,32.85,33.55,32.85,33.49,32273.0,30.2237,30.8678,30.2237,30.8125,32273.0
2021-03-04 11:00:00,33.52,33.88,33.47,33.88,43942.0,30.8401,31.1714,30.7941,31.1714,43942.0
2021-03-04 11:10:00,33.86,33.94,33.68,33.78,48637.0,31.153,31.2266,30.9874,31.0794,48637.0
2021-03-04 11:20:00,33.77,33.82,33.65,33.81,28765.0,31.0702,31.1162,30.9598,31.107,28765.0
2021-03-04 11:30:00,33.78,33.99,33.71,33.86,78829.0,31.0794,31.2726,31.015,31.153,78829.0
2021-03-04 11:40:00,33.94,33.96,33.72,33.93,43809.0,31.2266,31.245,31.0242,31.2174,43809.0
2021-03-04 11:50:00,33.93,33.98,33.86,33.98,21099.0,31.2174,31.2634,31.153,31.2634,21099.0
2021-03-04 12:00:00,33.99,34.21,33.94,34.14,44446.0,31.2726,31.475,31.2266,31.4106,44446.0
2021-03-04 12:10:00,34.16,34.16,33.9,34.07,32270.0,31.429,31.429,31.1898,31.3462,32270.0
2021-03-04 12:20:00,34.05,34.08,33.87,33.97,20454.0,31.3278,31.3554,31.1622,31.2542,20454.0
2021-03-04 12:30:00,33.96,34.02,33.81,33.99,22835.0,31.245,31.3002,31.107,31.2726,22835.0
2021-03-04 12:40:00,34.0,34.02,33.83,33.89,34288.0,31.2818,31.3002,31.1254,31.1806,34288.0
2021-03-04 12:50:00,33.9,33.93,33.35,33.41,48084.0,31.1898,31.2174,30.6837,30.7389,48084.0
2021-03-04 13:00:00,33.4,33.58,33.28,33.36,29100.0,30.7297,30.8954,30.6193,30.6929,29100.0
2021-03-04 13:10:00,33.29,33.42,33.2,33.42,37629.0,30.6285,30.7481,30.5457,30.7481,37629.0
2021-03-04 13:20:00,33.38,33.45,33.19,33.45,31104.0,30.7113,30.7757,30.5365,30.7757,31104.0
2021-03-04 13:30:00,33.45,33.57,33.3,33.56,24520.0,30.7757,30.8862,30.6377,30.877,24520.0
2021-03-04 13:40:00,33.56,33.58,33.2,33.21,18786.0,30.877,30.8954,30.5457,30.5549,18786.0
2021-03-04 13:50:00,33.22,33.22,32.8,32.8,29189.0,30.5641,30.5641,30.1777,30.1777,29189.0
2021-03-04 14:00:00,32.9,32.99,32.68,32.96,34650.0,30.2697,30.3525,30.0673,30.3249,34650.0
2021-03-04 14:10:00,32.94,32.94,32.76,32.84,28268.0,30.3065,30.3065,30.1409,30.2145,28268.0
2021-03-04 14:20:00,32.79,33.12,32.78,33.08,33771.0,30.1685,30.4721,30.1593,30.4353,33771.0
2021-03-04 14:30:00,33.07,33.13,32.75,32.84,28419.0,30.4261,30.4813,30.1317,30.2145,28419.0
2021-03-04 14:40:00,32.84,33.27,32.84,33.27,32751.0,30.2145,30.6101,30.2145,30.6101,32751.0
2021-03-04 14:50:00,33.27,33.54,33.27,33.44,28316.0,30.6101,30.8585,30.6101,30.7665,28316.0
2021-03-04 15:00:00,33.46,33.5,33.17,33.17,28558.0,30.7849,30.8217,30.5181,30.5181,28558.0
2021-03-04 15:10:00,33.18,33.21,33.03,33.12,34858.0,30.5273,30.5549,30.3893,30.4721,34858.0
2021-03-04 15:20:00,33.11,33.14,32.97,33.1,29513.0,30.4629,30.4905,30.3341,30.4537,29513.0
2021-03-04 15:30:00,33.09,33.41,33.09,33.34,63175.0,30.4445,30.7389,30.4445,30.6745,63175.0
2021-03-04 15:40:00,33.4,33.53,33.39,33.41,64486.0,30.7297,30.8493,30.7205,30.7389,64486.0
2021-03-04 15:50:00,33.41,33.52,33.26,33.42,157881.0,30.7389,30.8401,30.6009,30.7481,157881.0
2021-03-05 09:30:00,34.34,34.47,34.14,34.24,33173.0,31.5946,31.7142,31.4106,31.5026,33173.0
2021-03-05 09:40:00,34.23,34.78,34.23,34.4,75890.0,31.4934,31.9994,31.4934,31.6498,75890.0
2021-03-05 09:50:00,34.34,34.53,33.92,34.24,18154.0,31.5946,31.7694,31.2082,31.5026,18154.0
2021-03-05 10:00:00,34.3,34.52,34.06,34.37,33249.0,31.5578,31.7602,31.337,31.6222,33249.0
2021-03-05 10:10:00,34.28,34.38,33.88,34.23,53844.0,31.5394,31.6314,31.1714,31.4934,53844.0
2021-03-05 10:20:00,34.17,34.25,33.78,33.78,59229.0,31.4382,31.5118,31.0794,31.0794,59229.0
2021-03-05 10:30:00,33.77,33.96,33.6,33.7,30533.0,31.0702,31.245,30.9138,31.0058,30533.0
2021-03-05 10:40:00,33.66,34.05,33.5,34.05,69722.0,30.969,31.3278,30.8217,31.3278,69722.0
2021-03-05 10:50:00,34.0,34.12,33.74,33.83,31808.0,31.2818,31.3922,31.0426,31.1254,31808.0
2021-03-05 11:00:00,33.84,33.87,33.56,33.65,49930.0,31.1346,31.1622,30.877,30.9598,49930.0
2021-03-05 11:10:00,33.68,33.74,33.21,33.35,46015.0,30.9874,31.0426,30.5549,30.6837,46015.0
2021-03-05 11:20:00,33.32,33.46,33.04,33.25,113013.0,30.6561,30.7849,30.3985,30.5917,113013.0
2021-03-05 11:30:00,33.27,33.91,33.27,33.79,37706.0,30.6101,31.199,30.6101,31.0886,37706.0
2021-03-05 11:40:00,33.78,33.78,33.5,33.71,22269.0,31.0794,31.0794,30.8217,31.015,22269.0
2021-03-05 11:50:00,33.68,33.92,33.65,33.85,11513.0,30.9874,31.2082,30.9598,31.1438,11513.0
2021-03-05 12:00:00,33.8,33.8,33.69,33.75,9853.0,31.0978,31.0978,30.9966,31.0518,9853.0
2021-03-05 12:10:00,33.74,33.99,33.74,33.97,30090.0,31.0426,31.2726,31.0426,31.2542,30090.0
2021-03-05 12:20:00,33.95,34.14,33.91,34.09,37749.0,31.2358,31.4106,31.199,31.3646,37749.0
2021-03-05 12:30:00,34.09,34.26,34.04,34.21,28862.0,31.3646,31.521,31.3186,31.475,28862.0
2021-03-05 12:40:00,34.21,34.28,34.16,34.21,17692.0,31.475,31.5394,31.429,31.475,17692.0
2021-03-05 12:50:00,34.15,34.31,34.1,34.2,19824.0,31.4198,31.567,31.3738,31.4658,19824.0
2021-03-05 13:00:00,34.25,34.27,33.96,34.08,12557.0,31.5118,31.5302,31.245,31.3554,12557.0
2021-03-05 13:10:00,34.09,34.15,33.96,34.12,7396.0,31.3646,31.4198,31.245,31.3922,7396.0
2021-03-05 13:20:00,34.12,34.14,34.0,34.05,27270.0,31.3922,31.4106,31.2818,31.3278,27270.0
2021-03-05 13:30:00,34.07,34.2,34.01,34.2,39772.0,31.3462,31.4658,31.291,31.4658,39772.0
2021-03-05 13:40:00,34.17,34.24,34.1,34.19,16599.0,31.4382,31.5026,31.3738,31.4566,16599.0
2021-03-05 13:50:00,34.24,34.25,33.97,34.02,27566.0,31.5026,31.5118,31.2542,31.3002,27566.0
2021-03-05 14:00:00,34.02,34.11,33.87,33.97,118331.0,31.3002,31.383,31.1622,31.2542,118331.0
2021-03-05 14:10:00,33.98,34.06,33.86,33.89,23703.0,31.2634,31.337,31.153,31.1806,23703.0
2021-03-05 14:20:00,33.92,34.13,33.92,34.12,108524.0,31.2082,31.4014,31.2082,31.3922,108524.0
2021-03-05 14:30:00,34.1,34.14,33.98,33.99,64920.0,31.3738,31.4106,31.2634,31.2726,64920.0
2021-03-05 14:40:00,33.98,34.04,33.9,34.02,85294.0,31.2634,31.3186,31.1898,31.3002,85294.0
2021-03-05 14:50:00,34.04,34.13,34.04,34.07,32510.0,31.3186,31.4014,31.3186,31.3462,32510.0
2021-03-05 15:00:00,34.08,34.21,34.05,34.09,92107.0,31.3554,31.475,31.3278,31.3646,92107.0
2021-03-05 15:10:00,34.11,34.25,34.09,34.17,59647.0,31.383,31.5118,31.3646,31.4382,59647.0
2021-03-05 15:20:00,34.17,34.19,34.09,34.14,14985.0,31.4382,31.4566,31.3646,31.4106,14985.0
2021-03-05 15:30:00,34.14,34.24,34.09,34.24,63498.0,31.4106,31.5026,31.3646,31.5026,63498.0
2021-03-05 15:40:00,34.24,34.38,34.14,34.32,64411.0,31.5026,31.6314,31.4106,31.5762,64411.0
2021-03-05 15:50:00,34.32,34.66,34.3,34.54,207396.0,31.5762,31.889,31.5578,31.7786,207396.0
2021-03-08 09:30:00,34.69,35.0,34.35,35.0,96626.0,31.9166,32.2018,31.6038,32.2018,96626.0
2021-03-08 09:40:00,34.98,35.27,34.44,34.56,74320.0,32.1834,32.4502,31.6866,31.797,74320.0
2021-03-08 09:50:00,34.52,34.63,34.13,34.25,17231.0,31.7602,31.8614,31.4014,31.5118,17231.0
2021-03-08 10:00:00,34.33,34.55,34.04,34.22,80311.0,31.5854,31.7878,31.3186,31.4842,80311.0
2021-03-08 10:10:00,34.22,34.31,33.91,34.23,69844.0,31.4842,31.567,31.199,31.4934,69844.0
2021-03-08 10:20:00,34.25,34.57,34.18,34.38,51382.0,31.5118,31.8062,31.4474,31.6314,51382.0
2021-03-08 10:30:00,34.43,34.52,34.32,34.41,27948.0,31.6774,31.7602,31.5762,31.659,27948.0
2021-03-08 10:40:00,34.36,34.65,34.36,34.58,32183.0,31.613,31.8798,31.613,31.8154,32183.0
2021-03-08 10:50:00,34.61,34.64,34.3,34.3,63280.0,31.843,31.8706,31.5578,31.5578,63280.0
2021-03-08 11:00:00,34.34,34.49,34.31,34.44,42796.0,31.5946,31.7326,31.567,31.6866,42796.0
2021-03-08 11:10:00,34.44,34.48,34.24,34.46,14162.0,31.6866,31.7234,31.5026,31.705,14162.0
2021-03-08 11:20:00,34.46,34.67,34.44,34.48,22614.0,31.705,31.8982,31.6866,31.7234,22614.0
2021-03-08 11:30:00,34.48,34.48,34.27,34.43,36623.0,31.7234,31.7234,31.5302,31.6774,36623.0
2021-03-08 11:40:00,34.42,34.48,34.24,34.31,17215.0,31.6682,31.7234,31.5026,31.567,17215.0
2021-03-08 11:50:00,34.29,34.36,34.22,34.26,16556.0,31.5486,31.613,31.4842,31.521,16556.0
2021-03-08 12:00:00,34.24,34.4,34.23,34.35,49489.0,31.5026,31.6498,31.4934,31.6038,49489.0
2021-03-08 12:10:00,34.33,34.42,34.33,34.39,29000.0,31.5854,31.6682,31.5854,31.6406,29000.0
2021-03-08 12:20:00,34.4,34.53,34.38,34.48,24567.0,31.6498,31.7694,31.6314,31.7234,24567.0
2021-03-08 12:30:00,34.48,34.51,34.38,34.38,11506.0,31.7234,31.751,31.6314,31.6314,11506.0
2021-03-08 12:40:00,34.37,34.54,34.35,34.52,8323.0,31.6222,31.7786,31.6038,31.7602,8323.0
2021-03-08 12:50:00,34.52,34.59,34.43,34.49,9829.0,31.7602,31.8246,31.6774,31.7326,9829.0
2021-03-08 13:00:00,34.49,34.53,34.41,34.49,19265.0,31.7326,31.7694,31.659,31.7326,19265.0
2021-03-08 13:10:00,34.49,34.49,34.28,34.28,23677.0,31.7326,31.7326,31.5394,31.5394,23677.0
2021-03-08 13:20:00,34.27,34.36,34.21,34.31,125734.0,31.5302,31.613,31.475,31.567,125734.0
2021-03-08 13:30:00,34.3,34.31,34.22,34.25,29909.0,31.5578,31.567,31.4842,31.5118,29909.0
2021-03-08 13:40:00,34.25,34.25,33.96,34.0,35233.0,31.5118,31.5118,31.245,31.2818,35233.0
2021-03-08 13:50:00,33.97,34.0,33.63,33.7,35746.0,31.2542,31.2818,30.9414,31.0058,35746.0
2021-03-08 14:00:00,33.7,34.13,33.7,34.12,36429.0,31.0058,31.4014,31.0058,31.3922,36429.0
2021-03-08 14:10:00,34.11,34.23,34.08,34.11,16486.0,31.383,31.4934,31.3554,31.383,16486.0
2021-03-08 14:20:00,34.15,34.32,34.13,34.3,17253.0,31.4198,31.5762,31.4014,31.5578,17253.0
2021-03-08 14:30:00,34.31,34.36,34.21,34.23,10571.0,31.567,31.613,31.475,31.4934,10571.0
2021-03-08 14:40:00,34.22,34.26,34.06,34.16,11790.0,31.4842,31.521,31.337,31.429,11790.0
2021-03-08 14:50:00,34.16,34.19,34.06,34.17,15666.0,31.429,31.4566,31.337,31.4382,15666.0
2021-03-08 15:00:00,34.16,34.35,34.02,34.28,40521.0,31.429,31.6038,31.3002,31.5394,40521.0
2021-03-08 15:10:00,34.33,34.34,34.14,34.18,18102.0,31.5854,31.5946,31.4106,31.4474,18102.0
2021-03-08 15:20:00,34.19,34.33,34.18,34.32,47528.0,31.4566,31.5854,31.4474,31.5762,47528.0
2021-03-08 15:30:00,34.32,34.65,34.32,34.56,38452.0,31.5762,31.8798,31.5762,31.797,38452.0
2021-03-08 15:40:00,34.56,34.62,34.49,34.5,34884.0,31.797,31.8522,31.7326,31.7418,34884.0
2021-03-08 15:50:00,34.51,34.61,34.33,34.33,110880.0,31.751,31.843,31.5854,31.5854,110880.0
2021-03-09 09:30:00,34.3,34.3,33.51,33.73,56215.0,31.5578,31.5578,30.8309,31.0334,56215.0
2021-03-09 09:40:00,33.73,34.42,33.73,34.28,23876.0,31.0334,31.6682,31.0334,31.5394,23876.0
2021-03-09 09:50:00,34.23,34.53,33.89,33.93,12214.0,31.4934,31.7694,31.1806,31.2174,12214.0
2021-03-09 10:00:00,33.92,34.1,33.79,33.97,10864.0,31.2082,31.3738,31.0886,31.2542,10864.0
2021-03-09 10:10:00,33.99,34.05,33.74,33.91,20791.0,31.2726,31.3278,31.0426,31.199,20791.0
2021-03-09 10:20:00,33.94,34.03,33.82,33.91,21420.0,31.2266,31.3094,31.1162,31.199,21420.0
2021-03-09 10:30:00,33.91,34.19,33.86,34.18,17243.0,31.199,31.4566,31.153,31.4474,17243.0
2021-03-09 10:40:00,34.16,34.27,34.08,34.22,15419.0,31.429,31.5302,31.3554,31.4842,15419.0
2021-03-09 10:50:00,34.23,34.32,34.16,34.29,15621.0,31.4934,31.5762,31.429,31.5486,15621.0
2021-03-09 11:00:00,34.32,34.44,34.29,34.34,20575.0,31.5762,31.6866,31.5486,31.5946,20575.0
2021-03-09 11:10:00,34.36,34.36,34.12,34.15,15713.0,31.613,31.613,31.3922,31.4198,15713.0
2021-03-09 11:20:00,34.15,34.29,34.04,34.24,50472.0,31.4198,31.5486,31.3186,31.5026,50472.0
2021-03-09 11:30:00,34.28,34.46,34.28,34.38,13388.0,31.5394,31.705,31.5394,31.6314,13388.0
2021-03-09 11:40:00,34.35,34.43,34.3,34.38,9197.0,31.6038,31.6774,31.5578,31.6314,9197.0
2021-03-09 11:50:00,34.39,34.4,34.28,34.3,26322.0,31.6406,31.6498,31.5394,31.5578,26322.0
2021-03-09 12:00:00,34.32,34.32,34.22,34.24,17281.0,31.5762,31.5762,31.4842,31.5026,17281.0
2021-03-09 12:10:00,34.26,34.29,34.07,34.08,21600.0,31.521,31.5486,31.3462,31.3554,21600.0
2021-03-09 12:20:00,34.07,34.15,34.06,34.14,15448.0,31.3462,31.4198,31.337,31.4106,15448.0
2021-03-09 12:30:00,34.11,34.11,34.03,34.06,17840.0,31.383,31.383,31.3094,31.337,17840.0
2021-03-09 12:40:00,34.05,34.14,34.0,34.13,20072.0,31.3278,31.4106,31.2818,31.4014,20072.0
2021-03-09 12:50:00,34.14,34.2,34.08,34.2,9487.0,31.4106,31.4658,31.3554,31.4658,9487.0
2021-03-09 13:00:00,34.21,34.22,34.07,34.09,15057.0,31.475,31.4842,31.3462,31.3646,15057.0
2021-03-09 13:10:00,34.09,34.11,33.88,33.94,75303.0,31.3646,31.383,31.1714,31.2266,75303.0
2021-03-09 13:20:00,33.94,34.03,33.92,33.99,32687.0,31.2266,31.3094,31.2082,31.2726,32687.0
2021-03-09 13:30:00,34.01,34.01,33.93,33.97,33430.0,31.291,31.291,31.2174,31.2542,33430.0
2021-03-09 13:40:00,33.98,34.03,33.97,34.0,13888.0,31.2634,31.3094,31.2542,31.2818,13888.0
2021-03-09 13:50:00,34.03,34.03,33.97,33.99,23553.0,31.3094,31.3094,31.2542,31.2726,23553.0
2021-03-09 14:00:00,34.0,34.01,33.88,33.94,41218.0,31.2818,31.291,31.1714,31.2266,41218.0
2021-03-09 14:10:00,33.95,33.98,33.7,33.7,93163.0,31.2358,31.2634,31.0058,31.0058,93163.0
2021-03-09 14:20:00,33.7,33.7,33.44,33.58,55035.0,31.0058,31.0058,30.7665,30.8954,55035.0
2021-03-09 14:30:00,33.57,33.73,33.57,33.69,26557.0,30.8862,31.0334,30.8862,30.9966,26557.0
2021-03-09 14:40:00,33.7,33.75,33.64,33.64,25422.0,31.0058,31.0518,30.9506,30.9506,25422.0
2021-03-09 14:50:00,33.67,33.78,33.65,33.74,18803.0,30.9782,31.0794,30.9598,31.0426,18803.0
2021-03-09 15:00:00,33.75,33.76,33.68,33.74,50289.0,31.0518,31.061,30.9874,31.0426,50289.0
2021-03-09 15:10:00,33.74,33.81,33.65,33.7,49019.0,31.0426,31.107,30.9598,31.0058,49019.0
2021-03-09 15:20:00,33.71,33.83,33.67,33.78,42522.0,31.015,31.1254,30.9782,31.0794,42522.0
2021-03-09 15:30:00,33.77,33.8,33.63,33.67,27102.0,31.0702,31.0978,30.9414,30.9782,27102.0
2021-03-09 15:40:00,33.68,33.68,33.52,33.58,24983.0,30.9874,30.9874,30.8401,30.8954,24983.0
2021-03-09 15:50:00,33.56,33.58,33.36,33.39,121625.0,30.877,30.8954,30.6929,30.7205,121625.0
2021-03-10 09:30:00,33.65,33.67,33.14,33.48,56995.0,30.9598,30.9782,30.4905,30.8033,56995.0
2021-03-10 09:40:00,33.5,33.7,33.44,33.45,28022.0,30.8217,31.0058,30.7665,30.7757,28022.0
2021-03-10 09:50:00,33.38,33.48,33.27,33.39,24117.0,30.7113,30.8033,30.6101,30.7205,24117.0
2021-03-10 10:00:00,33.41,33.75,33.41,33.55,31594.0,30.7389,31.0518,30.7389,30.8678,31594.0
2021-03-10 10:10:00,33.54,33.82,33.54,33.8,45459.0,30.8585,31.1162,30.8585,31.0978,45459.0
2021-03-10 10:20:00,33.76,33.78,33.34,33.38,47384.0,31.061,31.0794,30.6745,30.7113,47384.0
2021-03-10 10:30:00,33.41,33.61,33.39,33.47,22834.0,30.7389,30.923,30.7205,30.7941,22834.0
2021-03-10 10:40:00,33.45,33.64,33.38,33.64,16729.0,30.7757,30.9506,30.7113,30.9506,16729.0
2021-03-10 10:50:00,33.6,33.87,33.57,33.85,18447.0,30.9138,31.1622,30.8862,31.1438,18447.0
2021-03-10 11:00:00,33.87,34.08,33.86,34.02,15314.0,31.1622,31.3554,31.153,31.3002,15314.0
2021-03-10 11:10:00,33.99,34.02,33.74,33.86,19301.0,31.2726,31.3002,31.0426,31.153,19301.0
2021-03-10 11:20:00,33.83,33.88,33.67,33.86,13690.0,31.1254,31.1714,30.9782,31.153,13690.0
2021-03-10 11:30:00,33.84,34.09,33.83,34.02,20359.0,31.1346,31.3646,31.1254,31.3002,20359.0
2021-03-10 11:40:00,34.02,34.03,33.73,33.91,47160.0,31.3002,31.3094,31.0334,31.199,47160.0
2021-03-10 11:50:00,33.87,33.96,33.81,33.87,37209.0,31.1622,31.245,31.107,31.1622,37209.0
2021-03-10 12:00:00,33.87,33.92,33.76,33.82,13096.0,31.1622,31.2082,31.061,31.1162,13096.0
2021-03-10 12:10:00,33.8,33.94,33.8,33.89,10068.0,31.0978,31.2266,31.0978,31.1806,10068.0
2021-03-10 12:20:00,33.87,33.89,33.65,33.66,9181.0,31.1622,31.1806,30.9598,30.969,9181.0
2021-03-10 12:30:00,33.68,33.7,33.44,33.44,13459.0,30.9874,31.0058,30.7665,30.7665,13459.0
2021-03-10 12:40:00,33.43,33.62,33.43,33.56,18512.0,30.7573,30.9322,30.7573,30.877,18512.0
2021-03-10 12:50:00,33.55,33.67,33.55,33.61,23389.0,30.8678,30.9782,30.8678,30.923,23389.0
2021-03-10 13:00:00,33.58,33.65,33.51,33.62,7403.0,30.8954,30.9598,30.8309,30.9322,7403.0
2021-03-10 13:10:00,33.65,33.73,33.59,33.69,8334.0,30.9598,31.0334,30.9046,30.9966,8334.0
2021-03-10 13:20:00,33.69,33.79,33.67,33.79,8530.0,30.9966,31.0886,30.9782,31.0886,8530.0
2021-03-10 13:30:00,33.76,33.77,33.64,33.7,12218.0,31.061,31.0702,30.9506,31.0058,12218.0
2021-03-10 13:40:00,33.69,33.79,33.67,33.69,13383.0,30.9966,31.0886,30.9782,30.9966,13383.0
2021-03-10 13:50:00,33.73,33.8,33.7,33.75,10693.0,31.0334,31.0978,31.0058,31.0518,10693.0
2021-03-10 14:00:00,33.74,33.91,33.73,33.87,9633.0,31.0426,31.199,31.0334,31.1622,9633.0
2021-03-10 14:10:00,33.89,34.02,33.89,33.97,6973.0,31.1806,31.3002,31.1806,31.2542,6973.0
2021-03-10 14:20:00,33.98,34.09,33.95,34.09,9767.0,31.2634,31.3646,31.2358,31.3646,9767.0
2021-03-10 14:30:00,34.09,34.12,34.03,34.08,12228.0,31.3646,31.3922,31.3094,31.3554,12228.0
2021-03-10 14:40:00,34.08,34.14,34.03,34.14,15075.0,31.3554,31.4106,31.3094,31.4106,15075.0
2021-03-10 14:50:00,34.15,34.21,34.11,34.19,13566.0,31.4198,31.475,31.383,31.4566,13566.0
2021-03-10 15:00:00,34.17,34.32,34.16,34.32,29172.0,31.4382,31.5762,31.429,31.5762,29172.0
2021-03-10 15:10:00,34.33,34.43,34.26,34.42,42530.0,31.5854,31.6774,31.521,31.6682,42530.0
2021-03-10 15:20:00,34.42,34.57,34.42,34.46,58122.0,31.6682,31.8062,31.6682,31.705,58122.0
2021-03-10 15:30:00,34.45,34.53,34.41,34.5,35695.0,31.6958,31.7694,31.659,31.7418,35695.0
2021-03-10 15:40:00,34.49,34.55,34.42,34.52,41152.0,31.7326,31.7878,31.6682,31.7602,41152.0
2021-03-10 15:50:00,34.49,34.53,34.36,34.4,86043.0,31.7326,31.7694,31.613,31.6498,86043.0
2021-03-11 09:30:00,34.41,34.42,34.09,34.17,23956.0,31.659,31.6682,31.3646,31.4382,23956.0
2021-03-11 09:40:00,34.39,34.47,34.22,34.27,8069.0,31.6406,31.7142,31.4842,31.5302,8069.0
2021-03-11 09:50:00,34.32,34.72,34.31,34.6,30288.0,31.5762,31.9442,31.567,31.8338,30288.0
2021-03-11 10:00:00,34.6,34.62,34.41,34.5,67345.0,31.8338,31.8522,31.659,31.7418,67345.0
2021-03-11 10:10:00,34.55,34.84,34.54,34.71,14789.0,31.7878,32.0546,31.7786,31.935,14789.0
2021-03-11 10:20:00,34.65,34.84,34.61,34.64,50014.0,31.8798,32.0546,31.843,31.8706,50014.0
2021-03-11 10:30:00,34.64,34.71,34.51,34.58,13147.0,31.8706,31.935,31.751,31.8154,13147.0
2021-03-11 10:40:00,34.59,34.72,34.59,34.7,35740.0,31.8246,31.9442,31.8246,31.9258,35740.0
2021-03-11 10:50:00,34.7,34.87,34.66,34.77,35030.0,31.9258,32.0822,31.889,31.9902,35030.0
2021-03-11 11:00:00,34.75,34.93,34.75,34.86,30030.0,31.9718,32.1374,31.9718,32.073,30030.0
2021-03-11 11:10:00,34.82,34.93,34.72,34.84,44838.0,32.0362,32.1374,31.9442,32.0546,44838.0
2021-03-11 11:20:00,34.86,34.88,34.64,34.64,15283.0,32.073,32.0914,31.8706,31.8706,15283.0
2021-03-11 11:30:00,34.61,34.65,34.43,34.43,28695.0,31.843,31.8798,31.6774,31.6774,28695.0
2021-03-11 11:40:00,34.43,34.5,34.36,34.47,9614.0,31.6774,31.7418,31.613,31.7142,9614.0
2021-03-11 11:50:00,34.46,34.5,34.39,34.43,12832.0,31.705,31.7418,31.6406,31.6774,12832.0
2021-03-11 12:00:00,34.42,34.5,34.42,34.48,14916.0,31.6682,31.7418,31.6682,31.7234,14916.0
2021-03-11 12:10:00,34.48,34.5,34.42,34.42,7164.0,31.7234,31.7418,31.6682,31.6682,7164.0
2021-03-11 12:20:00,34.44,34.56,34.4,34.55,15151.0,31.6866,31.797,31.6498,31.7878,15151.0
2021-03-11 12:30:00,34.55,34.57,34.5,34.52,17452.0,31.7878,31.8062,31.7418,31.7602,17452.0
2021-03-11 12:40:00,34.54,34.55,34.4,34.44,7952.0,31.7786,31.7878,31.6498,31.6866,7952.0
2021-03-11 12:50:00,34.44,34.46,34.41,34.46,5576.0,31.6866,31.705,31.659,31.705,5576.0
2021-03-11 13:00:00,34.5,34.52,34.42,34.51,17913.0,31.7418,31.7602,31.6682,31.751,17913.0
2021-03-11 13:10:00,34.5,34.54,34.41,34.49,59792.0,31.7418,31.7786,31.659,31.7326,59792.0
2021-03-11 13:20:00,34.47,34.54,34.47,34.51,13393.0,31.7142,31.7786,31.7142,31.751,13393.0
2021-03-11 13:30:00,34.51,34.52,34.44,34.44,11943.0,31.751,31.7602,31.6866,31.6866,11943.0
2021-03-11 13:40:00,34.45,34.59,34.45,34.57,15441.0,31.6958,31.8246,31.6958,31.8062,15441.0
2021-03-11 13:50:00,34.58,34.61,34.45,34.52,12054.0,31.8154,31.843,31.6958,31.7602,12054.0
2021-03-11 14:00:00,34.52,34.56,34.47,34.49,10588.0,31.7602,31.797,31.7142,31.7326,10588.0
2021-03-11 14:10:00,34.47,34.61,34.47,34.6,15254.0,31.7142,31.843,31.7142,31.8338,15254.0
2021-03-11 14:20:00,34.61,34.69,34.6,34.65,15798.0,31.843,31.9166,31.8338,31.8798,15798.0
2021-03-11 14:30:00,34.7,34.75,34.66,34.74,15661.0,31.9258,31.9718,31.889,31.9626,15661.0
2021-03-11 14:40:00,34.73,34.8,34.65,34.67,24253.0,31.9534,32.0178,31.8798,31.8982,24253.0
2021-03-11 14:50:00,34.65,34.76,34.63,34.66,26713.0,31.8798,31.981,31.8614,31.889,26713.0
2021-03-11 15:00:00,34.66,34.8,34.66,34.74,30644.0,31.889,32.0178,31.889,31.9626,30644.0
2021-03-11 15:10:00,34.76,34.77,34.57,34.57,19107.0,31.981,31.9902,31.8062,31.8062,19107.0
2021-03-11 15:20:00,34.58,34.58,34.49,34.58,13031.0,31.8154,31.8154,31.7326,31.8154,13031.0
2021-03-11 15:30:00,34.59,34.68,34.52,34.6,31443.0,31.8246,31.9074,31.7602,31.8338,31443.0
2021-03-11 15:40:00,34.59,34.63,34.45,34.59,96807.0,31.8246,31.8614,31.6958,31.8246,96807.0
2021-03-11 15:50:00,34.55,34.62,34.39,34.47,114765.0,31.7878,31.8522,31.6406,31.7142,114765.0
2021-03-12 09:30:00,34.73,34.73,34.26,34.4,21602.0,31.9534,31.9534,31.521,31.6498,21602.0
2021-03-12 09:40:00,34.38,34.56,34.25,34.26,27001.0,31.6314,31.797,31.5118,31.521,27001.0
2021-03-12 09:50:00,34.26,34.43,34.11,34.38,16225.0,31.521,31.6774,31.383,31.6314,16225.0
2021-03-12 10:00:00,34.33,34.48,34.33,34.4,14577.0,31.5854,31.7234,31.5854,31.6498,14577.0
2021-03-12 10:10:00,34.39,34.42,34.32,34.41,19048.0,31.6406,31.6682,31.5762,31.659,19048.0
2021-03-12 10:20:00,34.39,34.56,34.22,34.24,42652.0,31.6406,31.797,31.4842,31.5026,42652.0
2021-03-12 10:30:00,34.25,34.42,34.25,34.38,29150.0,31.5118,31.6682,31.5118,31.6314,29150.0
2021-03-12 10:40:00,34.35,34.65,34.35,34.6,18209.0,31.6038,31.8798,31.6038,31.8338,18209.0
2021-03-12 10:50:00,34.64,34.7,34.55,34.66,26005.0,31.8706,31.9258,31.7878,31.889,26005.0
2021-03-12 11:00:00,34.65,34.89,34.64,34.87,12501.0,31.8798,32.1006,31.8706,32.0822,12501.0
2021-03-12 11:10:00,34.85,34.9,34.77,34.78,15402.0,32.0638,32.1098,31.9902,31.9994,15402.0
2021-03-12 11:20:00,34.77,34.88,34.74,34.75,13240.0,31.9902,32.0914,31.9626,31.9718,13240.0
2021-03-12 11:30:00,34.75,34.82,34.65,34.69,22540.0,31.9718,32.0362,31.8798,31.9166,22540.0
2021-03-12 11:40:00,34.7,34.7,34.61,34.62,13602.0,31.9258,31.9258,31.843,31.8522,13602.0
2021-03-12 11:50:00,34.64,34.71,34.6,34.7,17768.0,31.8706,31.935,31.8338,31.9258,17768.0
2021-03-12 12:00:00,34.7,34.74,34.63,34.63,21312.0,31.9258,31.9626,31.8614,31.8614,21312.0
2021-03-12 12:10:00,34.64,34.68,34.59,34.67,19857.0,31.8706,31.9074,31.8246,31.8982,19857.0
2021-03-12 12:20:00,34.69,34.69,34.57,34.61,17404.0,31.9166,31.9166,31.8062,31.843,17404.0
2021-03-12 12:30:00,34.62,34.69,34.61,34.69,13214.0,31.8522,31.9166,31.843,31.9166,13214.0
2021-03-12 12:40:00,34.66,34.74,34.65,34.71,12853.0,31.889,31.9626,31.8798,31.935,12853.0
2021-03-12 12:50:00,34.73,34.76,34.7,34.71,11759.0,31.9534,31.981,31.9258,31.935,11759.0
2021-03-12 13:00:00,34.7,34.73,34.65,34.68,21126.0,31.9258,31.9534,31.8798,31.9074,21126.0
2021-03-12 13:10:00,34.69,34.71,34.64,34.71,7370.0,31.9166,31.935,31.8706,31.935,7370.0
2021-03-12 13:20:00,34.67,34.72,34.63,34.72,8027.0,31.8982,31.9442,31.8614,31.9442,8027.0
2021-03-12 13:30:00,34.72,34.81,34.6,34.61,13386.0,31.9442,32.027,31.8338,31.843,13386.0
2021-03-12 13:40:00,34.62,34.62,34.5,34.51,5797.0,31.8522,31.8522,31.7418,31.751,5797.0
2021-03-12 13:50:00,34.5,34.54,34.45,34.46,23536.0,31.7418,31.7786,31.6958,31.705,23536.0
2021-03-12 14:00:00,34.46,34.7,34.46,34.64,23839.0,31.705,31.9258,31.705,31.8706,23839.0
2021-03-12 14:10:00,34.61,34.75,34.61,34.64,18419.0,31.843,31.9718,31.843,31.8706,18419.0
2021-03-12 14:20:00,34.63,34.7,34.58,34.69,9877.0,31.8614,31.9258,31.8154,31.9166,9877.0
2021-03-12 14:30:00,34.7,34.73,34.57,34.6,54018.0,31.9258,31.9534,31.8062,31.8338,54018.0
2021-03-12 14:40:00,34.59,34.64,34.58,34.6,5197.0,31.8246,31.8706,31.8154,31.8338,5197.0
2021-03-12 14:50:00,34.64,34.73,34.59,34.68,14578.0,31.8706,31.9534,31.8246,31.9074,14578.0
2021-03-12 15:00:00,34.7,34.74,34.63,34.65,43350.0,31.9258,31.9626,31.8614,31.8798,43350.0
2021-03-12 15:10:00,34.64,34.71,34.61,34.7,8414.0,31.8706,31.935,31.843,31.9258,8414.0
2021-03-12 15:20:00,34.72,34.73,34.6,34.61,43307.0,31.9442,31.9534,31.8338,31.843,43307.0
2021-03-12 15:30:00,34.61,34.71,34.54,34.69,25350.0,31.843,31.935,31.7786,31.9166,25350.0
2021-03-12 15:40:00,34.7,34.7,34.57,34.66,53369.0,31.9258,31.9258,31.8062,31.889,53369.0
2021-03-12 15:50:00,34.65,34.79,34.62,34.78,92028.0,31.8798,32.0086,31.8522,31.9994,92028.0
2021-03-15 09:30:00,34.78,35.0,34.43,34.94,36961.0,31.9994,32.2018,31.6774,32.1466,36961.0
2021-03-15 09:40:00,34.94,34.94,34.57,34.71,24235.0,32.1466,32.1466,31.8062,31.935,24235.0
2021-03-15 09:50:00,34.67,34.73,34.54,34.63,14352.0,31.8982,31.9534,31.7786,31.8614,14352.0
2021-03-15 10:00:00,34.66,34.77,34.34,34.41,31384.0,31.889,31.9902,31.5946,31.659,31384.0
2021-03-15 10:10:00,34.45,34.84,34.36,34.8,34777.0,31.6958,32.0546,31.613,32.0178,34777.0
2021-03-15 10:20:00,34.81,34.89,34.67,34.84,26906.0,32.027,32.1006,31.8982,32.0546,26906.0
2021-03-15 10:30:00,34.8,34.92,34.73,34.73,17682.0,32.0178,32.1282,31.9534,31.9534,17682.0
2021-03-15 10:40:00,34.7,34.7,34.35,34.35,23642.0,31.9258,31.9258,31.6038,31.6038,23642.0
2021-03-15 10:50:00,34.33,34.4,34.21,34.27,35129.0,31.5854,31.6498,31.475,31.5302,35129.0
2021-03-15 11:00:00,34.18,34.35,34.17,34.18,12650.0,31.4474,31.6038,31.4382,31.4474,12650.0
2021-03-15 11:10:00,34.16,34.31,34.16,34.17,16377.0,31.429,31.567,31.429,31.4382,16377.0
2021-03-15 11:20:00,34.15,34.27,34.04,34.12,26843.0,31.4198,31.5302,31.3186,31.3922,26843.0
2021-03-15 11:30:00,34.09,34.11,33.88,33.97,25073.0,31.3646,31.383,31.1714,31.2542,25073.0
2021-03-15 11:40:00,33.97,34.15,33.96,34.0,31417.0,31.2542,31.4198,31.245,31.2818,31417.0
2021-03-15 11:50:00,34.03,34.18,34.0,34.15,20578.0,31.3094,31.4474,31.2818,31.4198,20578.0
2021-03-15 12:00:00,34.18,34.31,34.09,34.09,14246.0,31.4474,31.567,31.3646,31.3646,14246.0
2021-03-15 12:10:00,34.08,34.13,34.02,34.08,14865.0,31.3554,31.4014,31.3002,31.3554,14865.0
2021-03-15 12:20:00,34.11,34.26,33.99,34.21,35792.0,31.383,31.521,31.2726,31.475,35792.0
2021-03-15 12:30:00,34.22,34.25,34.17,34.2,16935.0,31.4842,31.5118,31.4382,31.4658,16935.0
2021-03-15 12:40:00,34.2,34.33,34.19,34.3,38098.0,31.4658,31.5854,31.4566,31.5578,38098.0
2021-03-15 12:50:00,34.3,34.37,34.27,34.36,105344.0,31.5578,31.6222,31.5302,31.613,105344.0
2021-03-15 13:00:00,34.35,34.38,34.29,34.3,10432.0,31.6038,31.6314,31.5486,31.5578,10432.0
2021-03-15 13:10:00,34.31,34.42,34.29,34.35,30094.0,31.567,31.6682,31.5486,31.6038,30094.0
2021-03-15 13:20:00,34.34,34.39,34.31,34.34,10723.0,31.5946,31.6406,31.567,31.5946,10723.0
2021-03-15 13:30:00,34.32,34.38,34.28,34.38,19937.0,31.5762,31.6314,31.5394,31.6314,19937.0
2021-03-15 13:40:00,34.38,34.46,34.36,34.45,10142.0,31.6314,31.705,31.613,31.6958,10142.0
2021-03-15 13:50:00,34.45,34.53,34.41,34.46,9864.0,31.6958,31.7694,31.659,31.705,9864.0
2021-03-15 14:00:00,34.44,34.56,34.42,34.5,11875.0,31.6866,31.797,31.6682,31.7418,11875.0
2021-03-15 14:10:00,34.54,34.62,34.5,34.53,7166.0,31.7786,31.8522,31.7418,31.7694,7166.0
2021-03-15 14:20:00,34.5,34.6,34.5,34.59,7444.0,31.7418,31.8338,31.7418,31.8246,7444.0
2021-03-15 14:30:00,34.59,34.66,34.54,34.64,22280.0,31.8246,31.889,31.7786,31.8706,22280.0
2021-03-15 14:40:00,34.66,34.67,34.55,34.56,13324.0,31.889,31.8982,31.7878,31.797,13324.0
2021-03-15 14:50:00,34.58,34.62,34.57,34.6,5693.0,31.8154,31.8522,31.8062,31.8338,5693.0
2021-03-15 15:00:00,34.61,34.61,34.47,34.5,21730.0,31.843,31.843,31.7142,31.7418,21730.0
2021-03-15 15:10:00,34.52,34.54,34.37,34.38,27938.0,31.7602,31.7786,31.6222,31.6314,27938.0
2021-03-15 15:20:00,34.37,34.37,34.28,34.31,15252.0,31.6222,31.6222,31.5394,31.567,15252.0
2021-03-15 15:30:00,34.31,34.37,34.14,34.18,42338.0,31.567,31.6222,31.4106,31.4474,42338.0
2021-03-15 15:40:00,34.18,34.18,34.02,34.02,113491.0,31.4474,31.4474,31.3002,31.3002,113491.0
2021-03-15 15:50:00,34.05,34.09,33.85,34.0,305233.0,31.3278,31.3646,31.1438,31.2818,305233.0
2021-03-16 09:30:00,33.55,33.57,33.11,33.21,30356.0,30.8678,30.8862,30.4629,30.5549,30356.0
2021-03-16 09:40:00,33.23,33.24,32.91,32.91,19319.0,30.5733,30.5825,30.2789,30.2789,19319.0
2021-03-16 09:50:00,32.9,33.1,32.82,33.0,14328.0,30.2697,30.4537,30.1961,30.3617,14328.0
2021-03-16 10:00:00,33.04,33.17,32.66,33.1,97915.0,30.3985,30.5181,30.0489,30.4537,97915.0
2021-03-16 10:10:00,33.16,33.32,33.0,33.32,19070.0,30.5089,30.6561,30.3617,30.6561,19070.0
2021-03-16 10:20:00,33.3,33.3,33.06,33.11,22234.0,30.6377,30.6377,30.4169,30.4629,22234.0
2021-03-16 10:30:00,33.1,33.36,33.06,33.34,19963.0,30.4537,30.6929,30.4169,30.6745,19963.0
2021-03-16 10:40:00,33.41,33.41,33.25,33.29,10924.0,30.7389,30.7389,30.5917,30.6285,10924.0
2021-03-16 10:50:00,33.24,33.46,33.24,33.27,15715.0,30.5825,30.7849,30.5825,30.6101,15715.0
2021-03-16 11:00:00,33.29,33.38,33.21,33.35,11067.0,30.6285,30.7113,30.5549,30.6837,11067.0
2021-03-16 11:10:00,33.38,33.51,33.29,33.43,16094.0,30.7113,30.8309,30.6285,30.7573,16094.0
2021-03-16 11:20:00,33.44,33.45,33.32,33.33,9577.0,30.7665,30.7757,30.6561,30.6653,9577.0
2021-03-16 11:30:00,33.36,33.46,33.35,33.35,16000.0,30.6929,30.7849,30.6837,30.6837,16000.0
2021-03-16 11:40:00,33.37,33.4,33.31,33.34,15548.0,30.7021,30.7297,30.6469,30.6745,15548.0
2021-03-16 11:50:00,33.36,33.43,33.31,33.4,16267.0,30.6929,30.7573,30.6469,30.7297,16267.0
2021-03-16 12:00:00,33.4,33.6,33.33,33.57,12643.0,30.7297,30.9138,30.6653,30.8862,12643.0
2021-03-16 12:10:00,33.57,33.61,33.42,33.42,10284.0,30.8862,30.923,30.7481,30.7481,10284.0
2021-03-16 12:20:00,33.41,33.46,33.35,33.42,16182.0,30.7389,30.7849,30.6837,30.7481,16182.0
2021-03-16 12:30:00,33.41,33.61,33.41,33.6,18564.0,30.7389,30.923,30.7389,30.9138,18564.0
2021-03-16 12:40:00,33.57,33.59,33.49,33.49,5682.0,30.8862,30.9046,30.8125,30.8125,5682.0
2021-03-16 12:50:00,33.46,33.5,33.43,33.44,11620.0,30.7849,30.8217,30.7573,30.7665,11620.0
2021-03-16 13:00:00,33.45,33.47,33.4,33.43,9722.0,30.7757,30.7941,30.7297,30.7573,9722.0
2021-03-16 13:10:00,33.43,33.43,33.32,33.35,11751.0,30.7573,30.7573,30.6561,30.6837,11751.0
2021-03-16 13:20:00,33.35,33.39,33.29,33.31,8985.0,30.6837,30.7205,30.6285,30.6469,8985.0
2021-03-16 13:30:00,33.29,33.37,33.24,33.24,11787.0,30.6285,30.7021,30.5825,30.5825,11787.0
2021-03-16 13:40:00,33.26,33.36,33.25,33.29,10362.0,30.6009,30.6929,30.5917,30.6285,10362.0
2021-03-16 13:50:00,33.3,33.32,33.19,33.2,9636.0,30.6377,30.6561,30.5365,30.5457,9636.0
2021-03-16 14:00:00,33.19,33.29,33.16,33.25,12491.0,30.5365,30.6285,30.5089,30.5917,12491.0
2021-03-16 14:10:00,33.23,33.23,33.11,33.11,11077.0,30.5733,30.5733,30.4629,30.4629,11077.0
2021-03-16 14:20:00,33.1,33.1,32.97,33.05,16055.0,30.4537,30.4537,30.3341,30.4077,16055.0
2021-03-16 14:30:00,33.05,33.17,33.0,33.0,11575.0,30.4077,30.5181,30.3617,30.3617,11575.0
2021-03-16 14:40:00,33.03,33.05,32.93,33.04,18834.0,30.3893,30.4077,30.2973,30.3985,18834.0
2021-03-16 14:50:00,33.07,33.11,33.02,33.1,7989.0,30.4261,30.4629,30.3801,30.4537,7989.0
2021-03-16 15:00:00,33.08,33.13,32.99,33.12,13272.0,30.4353,30.4813,30.3525,30.4721,13272.0
2021-03-16 15:10:00,33.14,33.17,33.01,33.04,26398.0,30.4905,30.5181,30.3709,30.3985,26398.0
2021-03-16 15:20:00,33.01,33.06,32.97,33.0,21640.0,30.3709,30.4169,30.3341,30.3617,21640.0
2021-03-16 15:30:00,33.01,33.03,32.91,33.0,29737.0,30.3709,30.3893,30.2789,30.3617,29737.0
2021-03-16 15:40:00,33.0,33.01,32.81,32.84,46642.0,30.3617,30.3709,30.1869,30.2145,46642.0
2021-03-16 15:50:00,32.85,33.0,32.85,32.95,105649.0,30.2237,30.3617,30.2237,30.3157,105649.0
2021-03-17 09:30:00,32.66,33.19,32.6,33.14,16798.0,30.0489,30.5365,29.9937,30.4905,16798.0
2021-03-17 09:40:00,33.2,33.39,33.05,33.05,10867.0,30.5457,30.7205,30.4077,30.4077,10867.0
2021-03-17 09:50:00,33.09,33.15,32.97,33.0,35013.0,30.4445,30.4997,30.3341,30.3617,35013.0
2021-03-17 10:00:00,33.0,33.12,32.69,32.73,17150.0,30.3617,30.4721,30.0765,30.1133,17150.0
2021-03-17 10:10:00,32.72,32.84,32.67,32.7,13760.0,30.1041,30.2145,30.0581,30.0857,13760.0
2021-03-17 10:20:00,32.66,32.77,32.56,32.77,11431.0,30.0489,30.1501,29.9569,30.1501,11431.0
2021-03-17 10:30:00,32.75,32.76,32.48,32.59,23304.0,30.1317,30.1409,29.8833,29.9845,23304.0
2021-03-17 10:40:00,32.59,32.62,32.44,32.51,63876.0,29.9845,30.0121,29.8465,29.9109,63876.0
2021-03-17 10:50:00,32.49,32.6,32.39,32.49,54867.0,29.8925,29.9937,29.8005,29.8925,54867.0
2021-03-17 11:00:00,32.46,32.46,32.35,32.41,39923.0,29.8649,29.8649,29.7637,29.8189,39923.0
2021-03-17 11:10:00,32.4,32.53,32.38,32.4,60802.0,29.8097,29.9293,29.7913,29.8097,60802.0
2021-03-17 11:20:00,32.41,32.47,32.37,32.38,26112.0,29.8189,29.8741,29.7821,29.7913,26112.0
2021-03-17 11:30:00,32.39,32.52,32.38,32.52,23349.0,29.8005,29.9201,29.7913,29.9201,23349.0
2021-03-17 11:40:00,32.5,32.56,32.47,32.55,22778.0,29.9017,29.9569,29.8741,29.9477,22778.0
2021-03-17 11:50:00,32.52,32.53,32.39,32.41,17060.0,29.9201,29.9293,29.8005,29.8189,17060.0
2021-03-17 12:00:00,32.42,32.58,32.42,32.53,35861.0,29.8281,29.9753,29.8281,29.9293,35861.0
2021-03-17 12:10:00,32.54,32.54,32.41,32.43,28444.0,29.9385,29.9385,29.8189,29.8373,28444.0
2021-03-17 12:20:00,32.42,32.44,32.35,32.41,25511.0,29.8281,29.8465,29.7637,29.8189,25511.0
2021-03-17 12:30:00,32.41,32.48,32.37,32.41,31301.0,29.8189,29.8833,29.7821,29.8189,31301.0
2021-03-17 12:40:00,32.42,32.42,32.35,32.38,22412.0,29.8281,29.8281,29.7637,29.7913,22412.0
2021-03-17 12:50:00,32.37,32.43,32.34,32.42,14038.0,29.7821,29.8373,29.7545,29.8281,14038.0
2021-03-17 13:00:00,32.4,32.55,32.39,32.55,22282.0,29.8097,29.9477,29.8005,29.9477,22282.0
2021-03-17 13:10:00,32.53,32.56,32.45,32.52,21187.0,29.9293,29.9569,29.8557,29.9201,21187.0
2021-03-17 13:20:00,32.52,32.6,32.47,32.57,13700.0,29.9201,29.9937,29.8741,29.9661,13700.0
2021-03-17 13:30:00,32.57,32.66,32.56,32.62,26778.0,29.9661,30.0489,29.9569,30.0121,26778.0
2021-03-17 13:40:00,32.64,32.71,32.6,32.66,40589.0,30.0305,30.0949,29.9937,30.0489,40589.0
2021-03-17 13:50:00,32.66,32.67,32.48,32.48,55329.0,30.0489,30.0581,29.8833,29.8833,55329.0
2021-03-17 14:00:00,32.5,32.93,32.5,32.85,37635.0,29.9017,30.2973,29.9017,30.2237,37635.0
2021-03-17 14:10:00,32.86,33.1,32.85,33.02,29056.0,30.2329,30.4537,30.2237,30.3801,29056.0
2021-03-17 14:20:00,33.04,33.04,32.85,32.88,12752.0,30.3985,30.3985,30.2237,30.2513,12752.0
2021-03-17 14:30:00,32.87,33.08,32.83,33.02,15991.0,30.2421,30.4353,30.2053,30.3801,15991.0
2021-03-17 14:40:00,33.03,33.18,33.03,33.18,16607.0,30.3893,30.5273,30.3893,30.5273,16607.0
2021-03-17 14:50:00,33.18,33.2,33.1,33.15,23263.0,30.5273,30.5457,30.4537,30.4997,23263.0
2021-03-17 15:00:00,33.13,33.27,33.11,33.16,31952.0,30.4813,30.6101,30.4629,30.5089,31952.0
2021-03-17 15:10:00,33.15,33.2,33.0,33.04,23035.0,30.4997,30.5457,30.3617,30.3985,23035.0
2021-03-17 15:20:00,33.04,33.09,32.95,33.05,44599.0,30.3985,30.4445,30.3157,30.4077,44599.0
2021-03-17 15:30:00,33.09,33.2,33.05,33.06,29239.0,30.4445,30.5457,30.4077,30.4169,29239.0
2021-03-17 15:40:00,33.08,33.19,33.03,33.14,36916.0,30.4353,30.5365,30.3893,30.4905,36916.0
2021-03-17 15:50:00,33.13,33.35,33.12,33.34,106753.0,30.4813,30.6837,30.4721,30.6745,106753.0
2021-03-18 09:30:00,33.65,33.78,33.12,33.39,32389.0,30.9598,31.0794,30.4721,30.7205,32389.0
2021-03-18 09:40:00,33.42,33.63,33.29,33.44,36801.0,30.7481,30.9414,30.6285,30.7665,36801.0
2021-03-18 09:50:00,33.44,33.73,33.27,33.67,23696.0,30.7665,31.0334,30.6101,30.9782,23696.0
2021-03-18 10:00:00,33.72,33.72,33.31,33.49,20380.0,31.0242,31.0242,30.6469,30.8125,20380.0
2021-03-18 10:10:00,33.51,33.61,33.35,33.44,16194.0,30.8309,30.923,30.6837,30.7665,16194.0
2021-03-18 10:20:00,33.44,33.53,33.35,33.49,19658.0,30.7665,30.8493,30.6837,30.8125,19658.0
2021-03-18 10:30:00,33.5,33.6,33.41,33.49,39715.0,30.8217,30.9138,30.7389,30.8125,39715.0
2021-03-18 10:40:00,33.46,33.5,33.35,33.42,51015.0,30.7849,30.8217,30.6837,30.7481,51015.0
2021-03-18 10:50:00,33.41,33.44,33.13,33.33,39647.0,30.7389,30.7665,30.4813,30.6653,39647.0
2021-03-18 11:00:00,33.33,33.55,33.29,33.51,21301.0,30.6653,30.8678,30.6285,30.8309,21301.0
2021-03-18 11:10:00,33.52,33.52,33.38,33.45,17531.0,30.8401,30.8401,30.7113,30.7757,17531.0
2021-03-18 11:20:00,33.46,33.59,33.46,33.55,15287.0,30.7849,30.9046,30.7849,30.8678,15287.0
2021-03-18 11:30:00,33.53,33.63,33.51,33.57,20300.0,30.8493,30.9414,30.8309,30.8862,20300.0
2021-03-18 11:40:00,33.58,33.66,33.57,33.61,20225.0,30.8954,30.969,30.8862,30.923,20225.0
2021-03-18 11:50:00,33.6,33.63,33.52,33.55,32924.0,30.9138,30.9414,30.8401,30.8678,32924.0
2021-03-18 12:00:00,33.55,33.59,33.37,33.37,10913.0,30.8678,30.9046,30.7021,30.7021,10913.0
2021-03-18 12:10:00,33.39,33.46,33.32,33.34,8247.0,30.7205,30.7849,30.6561,30.6745,8247.0
2021-03-18 12:20:00,33.32,33.46,33.26,33.45,27369.0,30.6561,30.7849,30.6009,30.7757,27369.0
2021-03-18 12:30:00,33.44,33.49,33.33,33.42,22369.0,30.7665,30.8125,30.6653,30.7481,22369.0
2021-03-18 12:40:00,33.46,33.51,33.28,33.28,25185.0,30.7849,30.8309,30.6193,30.6193,25185.0
2021-03-18 12:50:00,33.26,33.27,33.08,33.24,21940.0,30.6009,30.6101,30.4353,30.5825,21940.0
2021-03-18 13:00:00,33.2,33.32,33.15,33.29,17715.0,30.5457,30.6561,30.4997,30.6285,17715.0
2021-03-18 13:10:00,33.28,33.35,33.24,33.35,37859.0,30.6193,30.6837,30.5825,30.6837,37859.0
2021-03-18 13:20:00,33.34,33.48,33.34,33.47,31217.0,30.6745,30.8033,30.6745,30.7941,31217.0
2021-03-18 13:30:00,33.48,33.54,33.37,33.5,47101.0,30.8033,30.8585,30.7021,30.8217,47101.0
2021-03-18 13:40:00,33.52,33.55,33.4,33.43,12537.0,30.8401,30.8678,30.7297,30.7573,12537.0
2021-03-18 13:50:00,33.44,33.52,33.42,33.45,18882.0,30.7665,30.8401,30.7481,30.7757,18882.0
2021-03-18 14:00:00,33.45,33.49,33.23,33.32,55563.0,30.7757,30.8125,30.5733,30.6561,55563.0
2021-03-18 14:10:00,33.32,33.32,33.08,33.08,25321.0,30.6561,30.6561,30.4353,30.4353,25321.0
2021-03-18 14:20:00,33.07,33.15,32.94,32.95,40346.0,30.4261,30.4997,30.3065,30.3157,40346.0
2021-03-18 14:30:00,32.96,33.07,32.86,32.88,25697.0,30.3249,30.4261,30.2329,30.2513,25697.0
2021-03-18 14:40:00,32.86,33.02,32.78,32.98,30351.0,30.2329,30.3801,30.1593,30.3433,30351.0
2021-03-18 14:50:00,32.98,33.01,32.88,32.93,30194.0,30.3433,30.3709,30.2513,30.2973,30194.0
2021-03-18 15:00:00,32.93,32.93,32.66,32.71,49197.0,30.2973,30.2973,30.0489,30.0949,49197.0
2021-03-18 15:10:00,32.71,32.74,32.43,32.5,47988.0,30.0949,30.1225,29.8373,29.9017,47988.0
2021-03-18 15:20:00,32.49,32.5,32.31,32.48,71632.0,29.8925,29.9017,29.7269,29.8833,71632.0
2021-03-18 15:30:00,32.5,32.5,32.24,32.29,63855.0,29.9017,29.9017,29.6625,29.7085,63855.0
2021-03-18 15:40:00,32.29,32.33,32.14,32.19,73461.0,29.7085,29.7453,29.5705,29.6165,73461.0
2021-03-18 15:50:00,32.2,32.4,32.18,32.38,242113.0,29.6257,29.8097,29.6073,29.7913,242113.0
2021-03-19 09:30:00,32.2,32.39,32.06,32.19,45048.0,29.6257,29.8005,29.4969,29.6165,45048.0
2021-03-19 09:40:00,32.1,32.13,31.93,32.07,29985.0,29.5337,29.5613,29.3773,29.5061,29985.0
2021-03-19 09:50:00,32.13,32.6,32.07,32.51,18453.0,29.5613,29.9937,29.5061,29.9109,18453.0
2021-03-19 10:00:00,32.5,32.61,32.27,32.37,32132.0,29.9017,30.0029,29.6901,29.7821,32132.0
2021-03-19 10:10:00,32.35,32.59,32.28,32.58,15085.0,29.7637,29.9845,29.6993,29.9753,15085.0
2021-03-19 10:20:00,32.52,32.6,32.4,32.48,13240.0,29.9201,29.9937,29.8097,29.8833,13240.0
2021-03-19 10:30:00,32.43,32.68,32.43,32.66,13999.0,29.8373,30.0673,29.8373,30.0489,13999.0
2021-03-19 10:40:00,32.68,32.82,32.62,32.77,12478.0,30.0673,30.1961,30.0121,30.1501,12478.0
2021-03-19 10:50:00,32.73,32.89,32.73,32.82,14919.0,30.1133,30.2605,30.1133,30.1961,14919.0
2021-03-19 11:00:00,32.84,32.97,32.76,32.97,14602.0,30.2145,30.3341,30.1409,30.3341,14602.0
2021-03-19 11:10:00,32.97,33.0,32.84,32.9,10485.0,30.3341,30.3617,30.2145,30.2697,10485.0
2021-03-19 11:20:00,32.92,32.93,32.7,32.8,12058.0,30.2881,30.2973,30.0857,30.1777,12058.0
2021-03-19 11:30:00,32.84,33.02,32.79,32.91,21005.0,30.2145,30.3801,30.1685,30.2789,21005.0
2021-03-19 11:40:00,32.95,32.97,32.81,32.84,9714.0,30.3157,30.3341,30.1869,30.2145,9714.0
2021-03-19 11:50:00,32.85,32.89,32.79,32.87,7730.0,30.2237,30.2605,30.1685,30.2421,7730.0
2021-03-19 12:00:00,32.89,32.99,32.85,32.96,12690.0,30.2605,30.3525,30.2237,30.3249,12690.0
2021-03-19 12:10:00,32.96,33.08,32.93,33.07,4600.0,30.3249,30.4353,30.2973,30.4261,4600.0
2021-03-19 12:20:00,33.02,33.07,32.96,33.0,25183.0,30.3801,30.4261,30.3249,30.3617,25183.0
2021-03-19 12:30:00,33.0,33.1,32.91,33.1,12193.0,30.3617,30.4537,30.2789,30.4537,12193.0
2021-03-19 12:40:00,33.09,33.16,33.08,33.14,11713.0,30.4445,30.5089,30.4353,30.4905,11713.0
2021-03-19 12:50:00,33.12,33.14,32.97,33.05,18269.0,30.4721,30.4905,30.3341,30.4077,18269.0
2021-03-19 13:00:00,33.02,33.11,32.95,33.11,14187.0,30.3801,30.4629,30.3157,30.4629,14187.0
2021-03-19 13:10:00,33.13,33.17,33.09,33.15,11073.0,30.4813,30.5181,30.4445,30.4997,11073.0
2021-03-19 13:20:00,33.16,33.22,33.0,33.0,19868.0,30.5089,30.5641,30.3617,30.3617,19868.0
2021-03-19 13:30:00,33.0,33.04,32.87,32.99,6822.0,30.3617,30.3985,30.2421,30.3525,6822.0
2021-03-19 13:40:00,32.96,32.99,32.92,32.99,11207.0,30.3249,30.3525,30.2881,30.3525,11207.0
2021-03-19 13:50:00,33.0,33.07,33.0,33.07,15879.0,30.3617,30.4261,30.3617,30.4261,15879.0
2021-03-19 14:00:00,33.06,33.12,32.94,32.94,14380.0,30.4169,30.4721,30.3065,30.3065,14380.0
2021-03-19 14:10:00,32.95,32.97,32.82,32.84,7619.0,30.3157,30.3341,30.1961,30.2145,7619.0
2021-03-19 14:20:00,32.82,32.84,32.76,32.82,9225.0,30.1961,30.2145,30.1409,30.1961,9225.0
2021-03-19 14:30:00,32.82,32.96,32.82,32.93,34959.0,30.1961,30.3249,30.1961,30.2973,34959.0
2021-03-19 14:40:00,32.93,32.94,32.81,32.82,10963.0,30.2973,30.3065,30.1869,30.1961,10963.0
2021-03-19 14:50:00,32.84,33.05,32.79,33.04,21268.0,30.2145,30.4077,30.1685,30.3985,21268.0
2021-03-19 15:00:00,33.03,33.07,32.99,33.0,17006.0,30.3893,30.4261,30.3525,30.3617,17006.0
2021-03-19 15:10:00,32.99,33.1,32.99,33.09,21151.0,30.3525,30.4537,30.3525,30.4445,21151.0
2021-03-19 15:20:00,33.1,33.17,33.08,33.17,39248.0,30.4537,30.5181,30.4353,30.5181,39248.0
2021-03-19 15:30:00,33.17,33.21,33.08,33.09,69254.0,30.5181,30.5549,30.4353,30.4445,69254.0
2021-03-19 15:40:00,33.09,33.1,32.76,32.81,117660.0,30.4445,30.4537,30.1409,30.1869,117660.0
2021-03-19 15:50:00,32.62,32.79,32.42,32.42,349145.0,30.0121,30.1685,29.8281,29.8281,349145.0
2021-03-22 09:30:00,32.67,32.88,32.45,32.7,60452.0,30.0581,30.2513,29.8557,30.0857,60452.0
2021-03-22 09:40:00,32.7,32.78,32.45,32.61,39184.0,30.0857,30.1593,29.8557,30.0029,39184.0
2021-03-22 09:50:00,32.58,32.71,32.38,32.38,38747.0,29.9753,30.0949,29.7913,29.7913,38747.0
2021-03-22 10:00:00,32.41,32.53,32.34,32.4,40715.0,29.8189,29.9293,29.7545,29.8097,40715.0
2021-03-22 10:10:00,32.4,32.46,32.19,32.45,42828.0,29.8097,29.8649,29.6165,29.8557,42828.0
2021-03-22 10:20:00,32.47,32.49,32.2,32.2,18779.0,29.8741,29.8925,29.6257,29.6257,18779.0
2021-03-22 10:30:00,32.21,32.24,32.05,32.19,29318.0,29.6349,29.6625,29.4877,29.6165,29318.0
2021-03-22 10:40:00,32.21,32.34,32.15,32.3,13500.0,29.6349,29.7545,29.5797,29.7177,13500.0
2021-03-22 10:50:00,32.32,32.35,32.14,32.2,33200.0,29.7361,29.7637,29.5705,29.6257,33200.0
2021-03-22 11:00:00,32.21,32.25,32.12,32.21,21116.0,29.6349,29.6717,29.5521,29.6349,21116.0
2021-03-22 11:10:00,32.16,32.19,32.03,32.09,21010.0,29.5889,29.6165,29.4693,29.5245,21010.0
2021-03-22 11:20:00,32.1,32.19,32.05,32.05,29182.0,29.5337,29.6165,29.4877,29.4877,29182.0
2021-03-22 11:30:00,32.06,32.21,32.05,32.16,29741.0,29.4969,29.6349,29.4877,29.5889,29741.0
2021-03-22 11:40:00,32.15,32.19,32.1,32.15,23203.0,29.5797,29.6165,29.5337,29.5797,23203.0
2021-03-22 11:50:00,32.14,32.18,32.07,32.13,15158.0,29.5705,29.6073,29.5061,29.5613,15158.0
2021-03-22 12:00:00,32.14,32.18,32.06,32.08,20874.0,29.5705,29.6073,29.4969,29.5153,20874.0
2021-03-22 12:10:00,32.05,32.1,32.01,32.1,12928.0,29.4877,29.5337,29.4509,29.5337,12928.0
2021-03-22 12:20:00,32.07,32.07,31.9,31.95,15017.0,29.5061,29.5061,29.3497,29.3957,15017.0
2021-03-22 12:30:00,31.93,32.11,31.87,32.11,22755.0,29.3773,29.5429,29.3221,29.5429,22755.0
2021-03-22 12:40:00,32.09,32.09,31.96,32.08,22963.0,29.5245,29.5245,29.4049,29.5153,22963.0
2021-03-22 12:50:00,32.05,32.05,31.82,31.85,14826.0,29.4877,29.4877,29.2761,29.3037,14826.0
2021-03-22 13:00:00,31.84,31.88,31.78,31.88,24315.0,29.2945,29.3313,29.2393,29.3313,24315.0
2021-03-22 13:10:00,31.88,31.99,31.85,31.99,14803.0,29.3313,29.4325,29.3037,29.4325,14803.0
2021-03-22 13:20:00,32.0,32.03,31.94,32.02,16208.0,29.4417,29.4693,29.3865,29.4601,16208.0
2021-03-22 13:30:00,32.0,32.02,31.93,31.95,19137.0,29.4417,29.4601,29.3773,29.3957,19137.0
2021-03-22 13:40:00,31.95,32.0,31.9,31.92,18064.0,29.3957,29.4417,29.3497,29.3681,18064.0
2021-03-22 13:50:00,31.92,32.11,31.9,32.07,22885.0,29.3681,29.5429,29.3497,29.5061,22885.0
2021-03-22 14:00:00,32.05,32.2,32.01,32.19,18833.0,29.4877,29.6257,29.4509,29.6165,18833.0
2021-03-22 14:10:00,32.19,32.19,32.07,32.07,25347.0,29.6165,29.6165,29.5061,29.5061,25347.0
2021-03-22 14:20:00,32.06,32.11,32.03,32.08,41152.0,29.4969,29.5429,29.4693,29.5153,41152.0
2021-03-22 14:30:00,32.08,32.15,32.07,32.13,23384.0,29.5153,29.5797,29.5061,29.5613,23384.0
2021-03-22 14:40:00,32.13,32.17,32.08,32.14,29400.0,29.5613,29.5981,29.5153,29.5705,29400.0
2021-03-22 14:50:00,32.12,32.16,32.09,32.13,23998.0,29.5521,29.5889,29.5245,29.5613,23998.0
2021-03-22 15:00:00,32.13,32.22,32.11,32.2,24603.0,29.5613,29.6441,29.5429,29.6257,24603.0
2021-03-22 15:10:00,32.2,32.21,32.06,32.11,102401.0,29.6257,29.6349,29.4969,29.5429,102401.0
2021-03-22 15:20:00,32.11,32.2,32.07,32.11,50229.0,29.5429,29.6257,29.5061,29.5429,50229.0
2021-03-22 15:30:00,32.1,32.18,32.09,32.16,37473.0,29.5337,29.6073,29.5245,29.5889,37473.0
2021-03-22 15:40:00,32.17,32.19,32.01,32.02,81373.0,29.5981,29.6165,29.4509,29.4601,81373.0
2021-03-22 15:50:00,32.02,32.11,32.01,32.01,147443.0,29.4601,29.5429,29.4509,29.4509,147443.0
2021-03-23 09:30:00,31.36,31.36,30.83,31.08,78405.0,28.8528,28.8528,28.3652,28.5952,78405.0
2021-03-23 09:40:00,31.05,31.55,30.94,31.43,18550.0,28.5676,29.0276,28.4664,28.9172,18550.0
2021-03-23 09:50:00,31.42,31.65,31.35,31.65,19412.0,28.908,29.1197,28.8436,29.1197,19412.0
2021-03-23 10:00:00,31.65,31.66,31.5,31.54,25737.0,29.1197,29.1289,28.9816,29.0184,25737.0
2021-03-23 10:10:00,31.54,31.59,31.46,31.55,31125.0,29.0184,29.0644,28.9448,29.0276,31125.0
2021-03-23 10:20:00,31.58,31.62,31.47,31.5,37194.0,29.0552,29.092,28.954,28.9816,37194.0
2021-03-23 10:30:00,31.49,31.49,31.21,31.3,31224.0,28.9724,28.9724,28.7148,28.7976,31224.0
2021-03-23 10:40:00,31.3,31.33,31.21,31.24,27998.0,28.7976,28.8252,28.7148,28.7424,27998.0
2021-03-23 10:50:00,31.23,31.23,30.88,30.88,43314.0,28.7332,28.7332,28.4112,28.4112,43314.0
2021-03-23 11:00:00,30.89,30.99,30.74,30.99,59686.0,28.4204,28.5124,28.2824,28.5124,59686.0
2021-03-23 11:10:00,30.99,31.42,30.98,31.4,61258.0,28.5124,28.908,28.5032,28.8896,61258.0
2021-03-23 11:20:00,31.45,31.54,31.38,31.48,36973.0,28.9356,29.0184,28.8712,28.9632,36973.0
2021-03-23 11:30:00,31.5,31.51,31.39,31.46,41240.0,28.9816,28.9908,28.8804,28.9448,41240.0
2021-03-23 11:40:00,31.46,31.47,31.31,31.43,22716.0,28.9448,28.954,28.8068,28.9172,22716.0
2021-03-23 11:50:00,31.43,31.49,31.34,31.45,14059.0,28.9172,28.9724,28.8344,28.9356,14059.0
2021-03-23 12:00:00,31.48,31.57,31.39,31.54,18525.0,28.9632,29.046,28.8804,29.0184,18525.0
2021-03-23 12:10:00,31.54,31.64,31.5,31.62,33646.0,29.0184,29.1105,28.9816,29.092,33646.0
2021-03-23 12:20:00,31.6,31.61,31.49,31.55,19801.0,29.0736,29.0828,28.9724,29.0276,19801.0
2021-03-23 12:30:00,31.55,31.61,31.45,31.57,27843.0,29.0276,29.0828,28.9356,29.046,27843.0
2021-03-23 12:40:00,31.59,31.59,31.41,31.5,17758.0,29.0644,29.0644,28.8988,28.9816,17758.0
2021-03-23 12:50:00,31.48,31.51,31.41,31.43,17310.0,28.9632,28.9908,28.8988,28.9172,17310.0
2021-03-23 13:00:00,31.42,31.52,31.42,31.46,17990.0,28.908,29.0,28.908,28.9448,17990.0
2021-03-23 13:10:00,31.47,31.58,31.41,31.57,124677.0,28.954,29.0552,28.8988,29.046,124677.0
2021-03-23 13:20:00,31.56,31.56,31.44,31.48,21131.0,29.0368,29.0368,28.9264,28.9632,21131.0
2021-03-23 13:30:00,31.48,31.49,31.26,31.32,20356.0,28.9632,28.9724,28.7608,28.816,20356.0
2021-03-23 13:40:00,31.31,31.31,31.18,31.22,21667.0,28.8068,28.8068,28.6872,28.724,21667.0
2021-03-23 13:50:00,31.2,31.2,31.07,31.12,33496.0,28.7056,28.7056,28.586,28.632,33496.0
2021-03-23 14:00:00,31.12,31.12,30.94,30.97,29377.0,28.632,28.632,28.4664,28.494,29377.0
2021-03-23 14:10:00,30.99,30.99,30.79,30.81,25058.0,28.5124,28.5124,28.3284,28.3468,25058.0
2021-03-23 14:20:00,30.82,30.92,30.75,30.76,27538.0,28.356,28.448,28.2916,28.3008,27538.0
2021-03-23 14:30:00,30.76,30.85,30.68,30.71,24620.0,28.3008,28.3836,28.2272,28.2548,24620.0
2021-03-23 14:40:00,30.68,30.68,30.54,30.62,26811.0,28.2272,28.2272,28.0984,28.172,26811.0
2021-03-23 14:50:00,30.62,30.64,30.49,30.51,29023.0,28.172,28.1904,28.0524,28.0708,29023.0
2021-03-23 15:00:00,30.51,30.79,30.46,30.68,30791.0,28.0708,28.3284,28.0248,28.2272,30791.0
2021-03-23 15:10:00,30.67,30.83,30.64,30.77,37396.0,28.218,28.3652,28.1904,28.31,37396.0
2021-03-23 15:20:00,30.76,30.76,30.59,30.61,35954.0,28.3008,28.3008,28.1444,28.1628,35954.0
2021-03-23 15:30:00,30.59,30.59,30.38,30.4,56165.0,28.1444,28.1444,27.9512,27.9696,56165.0
2021-03-23 15:40:00,30.41,30.64,30.4,30.59,80762.0,27.9788,28.1904,27.9696,28.1444,80762.0
2021-03-23 15:50:00,30.6,30.72,30.59,30.69,187273.0,28.1536,28.264,28.1444,28.2364,187273.0
2021-03-24 09:30:00,31.16,31.7,30.97,31.7,34194.0,28.6688,29.1657,28.494,29.1657,34194.0
2021-03-24 09:40:00,31.66,31.81,31.57,31.6,13899.0,29.1289,29.2669,29.046,29.0736,13899.0
2021-03-24 09:50:00,31.6,31.64,31.15,31.24,39000.0,29.0736,29.1105,28.6596,28.7424,39000.0
2021-03-24 10:00:00,31.24,31.39,31.08,31.08,75560.0,28.7424,28.8804,28.5952,28.5952,75560.0
2021-03-24 10:10:00,31.05,31.25,31.05,31.19,49164.0,28.5676,28.7516,28.5676,28.6964,49164.0
2021-03-24 10:20:00,31.18,31.52,31.18,31.39,40779.0,28.6872,29.0,28.6872,28.8804,40779.0
2021-03-24 10:30:00,31.4,31.48,31.2,31.4,21251.0,28.8896,28.9632,28.7056,28.8896,21251.0
2021-03-24 10:40:00,31.41,31.6,31.35,31.6,36371.0,28.8988,29.0736,28.8436,29.0736,36371.0
2021-03-24 10:50:00,31.62,31.73,31.53,31.53,36931.0,29.092,29.1933,29.0092,29.0092,36931.0
2021-03-24 11:00:00,31.54,31.55,31.43,31.48,18853.0,29.0184,29.0276,28.9172,28.9632,18853.0
2021-03-24 11:10:00,31.51,31.51,31.37,31.45,17728.0,28.9908,28.9908,28.862,28.9356,17728.0
2021-03-24 11:20:00,31.47,31.59,31.47,31.51,16151.0,28.954,29.0644,28.954,28.9908,16151.0
2021-03-24 11:30:00,31.51,31.63,31.48,31.56,17525.0,28.9908,29.1013,28.9632,29.0368,17525.0
2021-03-24 11:40:00,31.56,31.59,31.48,31.49,30255.0,29.0368,29.0644,28.9632,28.9724,30255.0
2021-03-24 11:50:00,31.5,31.53,31.3,31.42,44373.0,28.9816,29.0092,28.7976,28.908,44373.0
2021-03-24 12:00:00,31.43,31.54,31.39,31.54,62356.0,28.9172,29.0184,28.8804,29.0184,62356.0
2021-03-24 12:10:00,31.56,31.61,31.45,31.57,104131.0,29.0368,29.0828,28.9356,29.046,104131.0
2021-03-24 12:20:00,31.55,31.58,31.47,31.54,52350.0,29.0276,29.0552,28.954,29.0184,52350.0
2021-03-24 12:30:00,31.55,31.67,31.4,31.63,110476.0,29.0276,29.1381,28.8896,29.1013,110476.0
2021-03-24 12:40:00,31.63,31.77,31.59,31.69,81358.0,29.1013,29.2301,29.0644,29.1565,81358.0
2021-03-24 12:50:00,31.68,31.76,31.61,31.71,31208.0,29.1473,29.2209,29.0828,29.1749,31208.0
2021-03-24 13:00:00,31.73,31.75,31.67,31.7,24443.0,29.1933,29.2117,29.1381,29.1657,24443.0
2021-03-24 13:10:00,31.71,31.72,31.46,31.48,29750.0,29.1749,29.1841,28.9448,28.9632,29750.0
2021-03-24 13:20:00,31.49,31.58,31.46,31.56,13071.0,28.9724,29.0552,28.9448,29.0368,13071.0
2021-03-24 13:30:00,31.57,31.69,31.56,31.68,37835.0,29.046,29.1565,29.0368,29.1473,37835.0
2021-03-24 13:40:00,31.68,31.72,31.48,31.63,13635.0,29.1473,29.1841,28.9632,29.1013,13635.0
2021-03-24 13:50:00,31.67,31.78,31.64,31.72,46352.0,29.1381,29.2393,29.1105,29.1841,46352.0
2021-03-24 14:00:00,31.73,31.83,31.69,31.78,11791.0,29.1933,29.2853,29.1565,29.2393,11791.0
2021-03-24 14:10:00,31.79,31.79,31.6,31.69,29627.0,29.2485,29.2485,29.0736,29.1565,29627.0
2021-03-24 14:20:00,31.68,31.75,31.6,31.63,54177.0,29.1473,29.2117,29.0736,29.1013,54177.0
2021-03-24 14:30:00,31.63,31.63,31.47,31.47,27104.0,29.1013,29.1013,28.954,28.954,27104.0
2021-03-24 14:40:00,31.45,31.54,31.36,31.54,13819.0,28.9356,29.0184,28.8528,29.0184,13819.0
2021-03-24 14:50:00,31.52,31.52,31.29,31.29,13429.0,29.0,29.0,28.7884,28.7884,13429.0
2021-03-24 15:00:00,31.3,31.37,31.28,31.32,21734.0,28.7976,28.862,28.7792,28.816,21734.0
2021-03-24 15:10:00,31.31,31.48,31.27,31.48,15209.0,28.8068,28.9632,28.77,28.9632,15209.0
2021-03-24 15:20:00,31.45,31.45,31.23,31.29,19585.0,28.9356,28.9356,28.7332,28.7884,19585.0
2021-03-24 15:30:00,31.28,31.3,31.07,31.17,44814.0,28.7792,28.7976,28.586,28.678,44814.0
2021-03-24 15:40:00,31.17,31.29,31.16,31.21,49056.0,28.678,28.7884,28.6688,28.7148,49056.0
2021-03-24 15:50:00,31.22,31.25,31.12,31.23,154991.0,28.724,28.7516,28.632,28.7332,154991.0
2021-03-25 09:30:00,30.57,30.84,30.31,30.55,35489.0,28.126,28.3744,27.8868,28.1076,35489.0
2021-03-25 09:40:00,30.5,30.65,30.38,30.41,17454.0,28.0616,28.1996,27.9512,27.9788,17454.0
2021-03-25 09:50:00,30.48,30.48,30.19,30.29,34378.0,28.0432,28.0432,27.7764,27.8684,34378.0
2021-03-25 10:00:00,30.24,30.51,30.16,30.51,35082.0,27.8224,28.0708,27.7488,28.0708,35082.0
2021-03-25 10:10:00,30.51,30.52,30.21,30.33,31791.0,28.0708,28.08,27.7948,27.9052,31791.0
2021-03-25 10:20:00,30.32,30.61,30.25,30.51,38946.0,27.896,28.1628,27.8316,28.0708,38946.0
2021-03-25 10:30:00,30.54,30.69,30.5,30.53,35150.0,28.0984,28.2364,28.0616,28.0892,35150.0
2021-03-25 10:40:00,30.56,30.56,30.04,30.09,38253.0,28.1168,28.1168,27.6384,27.6844,38253.0
2021-03-25 10:50:00,30.05,30.19,29.95,30.19,43024.0,27.6476,27.7764,27.5556,27.7764,43024.0
2021-03-25 11:00:00,30.16,30.18,29.99,30.12,25285.0,27.7488,27.7672,27.5924,27.712,25285.0
2021-03-25 11:10:00,30.09,30.33,30.09,30.31,35420.0,27.6844,27.9052,27.6844,27.8868,35420.0
2021-03-25 11:20:00,30.33,30.39,30.25,30.39,38135.0,27.9052,27.9604,27.8316,27.9604,38135.0
2021-03-25 11:30:00,30.39,30.51,30.38,30.51,47946.0,27.9604,28.0708,27.9512,28.0708,47946.0
2021-03-25 11:40:00,30.52,30.62,30.42,30.51,35695.0,28.08,28.172,27.988,28.0708,35695.0
2021-03-25 11:50:00,30.5,30.76,30.47,30.76,15277.0,28.0616,28.3008,28.034,28.3008,15277.0
2021-03-25 12:00:00,30.81,30.87,30.76,30.81,11515.0,28.3468,28.402,28.3008,28.3468,11515.0
2021-03-25 12:10:00,30.79,30.93,30.75,30.92,16787.0,28.3284,28.4572,28.2916,28.448,16787.0
2021-03-25 12:20:00,30.91,31.05,30.89,30.99,9323.0,28.4388,28.5676,28.4204,28.5124,9323.0
2021-03-25 12:30:00,30.99,31.21,30.97,31.21,16557.0,28.5124,28.7148,28.494,28.7148,16557.0
2021-03-25 12:40:00,31.21,31.35,31.15,31.31,12657.0,28.7148,28.8436,28.6596,28.8068,12657.0
2021-03-25 12:50:00,31.3,31.34,31.19,31.23,10925.0,28.7976,28.8344,28.6964,28.7332,10925.0
2021-03-25 13:00:00,31.2,31.35,31.11,31.3,23845.0,28.7056,28.8436,28.6228,28.7976,23845.0
2021-03-25 13:10:00,31.29,31.36,31.22,31.36,15822.0,28.7884,28.8528,28.724,28.8528,15822.0
2021-03-25 13:20:00,31.36,31.4,31.14,31.17,24058.0,28.8528,28.8896,28.6504,28.678,24058.0
2021-03-25 13:30:00,31.19,31.23,31.08,31.13,29117.0,28.6964,28.7332,28.5952,28.6412,29117.0
2021-03-25 13:40:00,31.19,31.24,31.09,31.13,41361.0,28.6964,28.7424,28.6044,28.6412,41361.0
2021-03-25 13:50:00,31.13,31.21,31.06,31.09,36081.0,28.6412,28.7148,28.5768,28.6044,36081.0
2021-03-25 14:00:00,31.06,31.2,31.03,31.14,24102.0,28.5768,28.7056,28.5492,28.6504,24102.0
2021-03-25 14:10:00,31.14,31.28,31.1,31.26,40865.0,28.6504,28.7792,28.6136,28.7608,40865.0
2021-03-25 14:20:00,31.27,31.28,30.96,30.97,30194.0,28.77,28.7792,28.4848,28.494,30194.0
2021-03-25 14:30:00,31.01,31.15,31.01,31.15,36020.0,28.5308,28.6596,28.5308,28.6596,36020.0
2021-03-25 14:40:00,31.16,31.28,31.13,31.23,40579.0,28.6688,28.7792,28.6412,28.7332,40579.0
2021-03-25 14:50:00,31.23,31.28,31.19,31.26,27869.0,28.7332,28.7792,28.6964,28.7608,27869.0
2021-03-25 15:00:00,31.26,31.39,31.15,31.21,31658.0,28.7608,28.8804,28.6596,28.7148,31658.0
2021-03-25 15:10:00,31.23,31.49,31.23,31.49,18311.0,28.7332,28.9724,28.7332,28.9724,18311.0
2021-03-25 15:20:00,31.49,31.58,31.47,31.53,36912.0,28.9724,29.0552,28.954,29.0092,36912.0
2021-03-25 15:30:00,31.54,31.77,31.52,31.73,35402.0,29.0184,29.2301,29.0,29.1933,35402.0
2021-03-25 15:40:00,31.74,31.93,31.73,31.9,60725.0,29.2025,29.3773,29.1933,29.3497,60725.0
2021-03-25 15:50:00,31.91,32.0,31.77,31.88,195949.0,29.3589,29.4417,29.2301,29.3313,195949.0
2021-03-26 09:30:00,32.71,32.99,32.27,32.42,37810.0,30.0949,30.3525,29.6901,29.8281,37810.0
2021-03-26 09:40:00,32.6,32.61,32.34,32.34,29129.0,29.9937,30.0029,29.7545,29.7545,29129.0
2021-03-26 09:50:00,32.38,32.48,32.25,32.25,11198.0,29.7913,29.8833,29.6717,29.6717,11198.0
2021-03-26 10:00:00,32.29,32.53,32.24,32.51,16249.0,29.7085,29.9293,29.6625,29.9109,16249.0
2021-03-26 10:10:00,32.47,32.7,32.47,32.49,44206.0,29.8741,30.0857,29.8741,29.8925,44206.0
2021-03-26 10:20:00,32.47,32.83,32.46,32.82,25003.0,29.8741,30.2053,29.8649,30.1961,25003.0
2021-03-26 10:30:00,32.84,32.97,32.84,32.87,14504.0,30.2145,30.3341,30.2145,30.2421,14504.0
2021-03-26 10:40:00,32.85,32.9,32.59,32.59,20491.0,30.2237,30.2697,29.9845,29.9845,20491.0
2021-03-26 10:50:00,32.56,32.67,32.49,32.49,13394.0,29.9569,30.0581,29.8925,29.8925,13394.0
2021-03-26 11:00:00,32.54,32.73,32.53,32.63,18637.0,29.9385,30.1133,29.9293,30.0213,18637.0
2021-03-26 11:10:00,32.62,32.62,32.46,32.5,3901.0,30.0121,30.0121,29.8649,29.9017,3901.0
2021-03-26 11:20:00,32.52,32.63,32.49,32.58,10221.0,29.9201,30.0213,29.8925,29.9753,10221.0
2021-03-26 11:30:00,32.61,32.71,32.58,32.6,15626.0,30.0029,30.0949,29.9753,29.9937,15626.0
2021-03-26 11:40:00,32.63,32.64,32.56,32.6,8391.0,30.0213,30.0305,29.9569,29.9937,8391.0
2021-03-26 11:50:00,32.57,32.59,32.38,32.45,18831.0,29.9661,29.9845,29.7913,29.8557,18831.0
2021-03-26 12:00:00,32.44,32.52,32.37,32.42,54214.0,29.8465,29.9201,29.7821,29.8281,54214.0
2021-03-26 12:10:00,32.41,32.62,32.41,32.59,7022.0,29.8189,30.0121,29.8189,29.9845,7022.0
2021-03-26 12:20:00,32.64,32.72,32.51,32.56,19780.0,30.0305,30.1041,29.9109,29.9569,19780.0
2021-03-26 12:30:00,32.59,32.59,32.35,32.37,18348.0,29.9845,29.9845,29.7637,29.7821,18348.0
2021-03-26 12:40:00,32.45,32.61,32.44,32.52,28184.0,29.8557,30.0029,29.8465,29.9201,28184.0
2021-03-26 12:50:00,32.5,32.66,32.48,32.53,8451.0,29.9017,30.0489,29.8833,29.9293,8451.0
2021-03-26 13:00:00,32.54,32.64,32.52,32.61,8962.0,29.9385,30.0305,29.9201,30.0029,8962.0
2021-03-26 13:10:00,32.58,32.59,32.46,32.46,4114.0,29.9753,29.9845,29.8649,29.8649,4114.0
2021-03-26 13:20:00,32.43,32.46,32.29,32.32,5973.0,29.8373,29.8649,29.7085,29.7361,5973.0
2021-03-26 13:30:00,32.29,32.42,32.27,32.37,7053.0,29.7085,29.8281,29.6901,29.7821,7053.0
2021-03-26 13:40:00,32.36,32.38,32.25,32.25,6877.0,29.7729,29.7913,29.6717,29.6717,6877.0
2021-03-26 13:50:00,32.25,32.32,32.25,32.31,13318.0,29.6717,29.7361,29.6717,29.7269,13318.0
2021-03-26 14:00:00,32.3,32.4,32.21,32.22,16708.0,29.7177,29.8097,29.6349,29.6441,16708.0
2021-03-26 14:10:00,32.23,32.26,32.09,32.14,13790.0,29.6533,29.6809,29.5245,29.5705,13790.0
2021-03-26 14:20:00,32.1,32.31,32.09,32.2,21540.0,29.5337,29.7269,29.5245,29.6257,21540.0
2021-03-26 14:30:00,32.19,32.28,32.17,32.17,12731.0,29.6165,29.6993,29.5981,29.5981,12731.0
2021-03-26 14:40:00,32.16,32.22,31.99,32.01,23992.0,29.5889,29.6441,29.4325,29.4509,23992.0
2021-03-26 14:50:00,32.01,32.29,31.99,32.26,47453.0,29.4509,29.7085,29.4325,29.6809,47453.0
2021-03-26 15:00:00,32.28,32.37,32.21,32.22,57402.0,29.6993,29.7821,29.6349,29.6441,57402.0
2021-03-26 15:10:00,32.2,32.28,32.19,32.27,18817.0,29.6257,29.6993,29.6165,29.6901,18817.0
2021-03-26 15:20:00,32.26,32.3,32.18,32.2,23321.0,29.6809,29.7177,29.6073,29.6257,23321.0
2021-03-26 15:30:00,32.2,32.29,32.11,32.2,59950.0,29.6257,29.7085,29.5429,29.6257,59950.0
2021-03-26 15:40:00,32.2,32.38,32.17,32.33,54075.0,29.6257,29.7913,29.5981,29.7453,54075.0
2021-03-26 15:50:00,32.37,32.58,32.29,32.47,190719.0,29.7821,29.9753,29.7085,29.8741,190719.0
2021-03-29 09:30:00,32.13,32.3,32.05,32.19,27822.0,29.5613,29.7177,29.4877,29.6165,27822.0
2021-03-29 09:40:00,32.12,32.14,31.68,31.69,23091.0,29.5521,29.5705,29.1473,29.1565,23091.0
2021-03-29 09:50:00,31.65,32.04,31.65,31.98,23560.0,29.1197,29.4785,29.1197,29.4233,23560.0
2021-03-29 10:00:00,32.0,32.21,32.0,32.06,16790.0,29.4417,29.6349,29.4417,29.4969,16790.0
2021-03-29 10:10:00,32.03,32.05,31.81,31.87,17763.0,29.4693,29.4877,29.2669,29.3221,17763.0
2021-03-29 10:20:00,31.85,31.85,31.68,31.7,20821.0,29.3037,29.3037,29.1473,29.1657,20821.0
2021-03-29 10:30:00,31.69,31.75,31.45,31.62,67324.0,29.1565,29.2117,28.9356,29.092,67324.0
2021-03-29 10:40:00,31.58,31.61,31.47,31.51,24574.0,29.0552,29.0828,28.954,28.9908,24574.0
2021-03-29 10:50:00,31.5,31.54,31.28,31.29,21730.0,28.9816,29.0184,28.7792,28.7884,21730.0
2021-03-29 11:00:00,31.29,31.41,31.28,31.37,16534.0,28.7884,28.8988,28.7792,28.862,16534.0
2021-03-29 11:10:00,31.41,31.41,31.19,31.36,18852.0,28.8988,28.8988,28.6964,28.8528,18852.0
2021-03-29 11:20:00,31.38,31.71,31.37,31.66,25067.0,28.8712,29.1749,28.862,29.1289,25067.0
2021-03-29 11:30:00,31.67,31.93,31.62,31.8,30530.0,29.1381,29.3773,29.092,29.2577,30530.0
2021-03-29 11:40:00,31.82,31.9,31.78,31.81,8144.0,29.2761,29.3497,29.2393,29.2669,8144.0
2021-03-29 11:50:00,31.8,31.81,31.71,31.8,17490.0,29.2577,29.2669,29.1749,29.2577,17490.0
2021-03-29 12:00:00,31.8,31.91,31.66,31.68,22771.0,29.2577,29.3589,29.1289,29.1473,22771.0
2021-03-29 12:10:00,31.68,31.7,31.45,31.45,20641.0,29.1473,29.1657,28.9356,28.9356,20641.0
2021-03-29 12:20:00,31.46,31.69,31.43,31.68,11272.0,28.9448,29.1565,28.9172,29.1473,11272.0
2021-03-29 12:30:00,31.68,31.81,31.68,31.74,16034.0,29.1473,29.2669,29.1473,29.2025,16034.0
2021-03-29 12:40:00,31.73,31.8,31.65,31.69,7224.0,29.1933,29.2577,29.1197,29.1565,7224.0
2021-03-29 12:50:00,31.68,31.71,31.62,31.66,10093.0,29.1473,29.1749,29.092,29.1289,10093.0
2021-03-29 13:00:00,31.65,31.88,31.65,31.85,11759.0,29.1197,29.3313,29.1197,29.3037,11759.0
2021-03-29 13:10:00,31.84,31.88,31.72,31.72,9024.0,29.2945,29.3313,29.1841,29.1841,9024.0
2021-03-29 13:20:00,31.73,31.73,31.49,31.51,19482.0,29.1933,29.1933,28.9724,28.9908,19482.0
2021-03-29 13:30:00,31.5,31.68,31.47,31.61,9731.0,28.9816,29.1473,28.954,29.0828,9731.0
2021-03-29 13:40:00,31.62,31.64,31.48,31.49,12864.0,29.092,29.1105,28.9632,28.9724,12864.0
2021-03-29 13:50:00,31.5,31.54,31.45,31.5,12173.0,28.9816,29.0184,28.9356,28.9816,12173.0
2021-03-29 14:00:00,31.5,31.71,31.46,31.71,22214.0,28.9816,29.1749,28.9448,29.1749,22214.0
2021-03-29 14:10:00,31.71,31.78,31.67,31.74,13054.0,29.1749,29.2393,29.1381,29.2025,13054.0
2021-03-29 14:20:00,31.76,31.82,31.71,31.8,13924.0,29.2209,29.2761,29.1749,29.2577,13924.0
2021-03-29 14:30:00,31.8,31.81,31.63,31.66,11784.0,29.2577,29.2669,29.1013,29.1289,11784.0
2021-03-29 14:40:00,31.67,31.88,31.66,31.85,19523.0,29.1381,29.3313,29.1289,29.3037,19523.0
2021-03-29 14:50:00,31.83,31.86,31.76,31.86,12927.0,29.2853,29.3129,29.2209,29.3129,12927.0
2021-03-29 15:00:00,31.88,32.02,31.87,32.02,16445.0,29.3313,29.4601,29.3221,29.4601,16445.0
2021-03-29 15:10:00,32.01,32.13,31.96,32.08,21141.0,29.4509,29.5613,29.4049,29.5153,21141.0
2021-03-29 15:20:00,32.09,32.14,32.05,32.08,24777.0,29.5245,29.5705,29.4877,29.5153,24777.0
2021-03-29 15:30:00,32.08,32.09,31.93,31.93,28120.0,29.5153,29.5245,29.3773,29.3773,28120.0
2021-03-29 15:40:00,31.93,31.93,31.76,31.8,37707.0,29.3773,29.3773,29.2209,29.2577,37707.0
2021-03-29 15:50:00,31.79,31.85,31.63,31.66,157035.0,29.2485,29.3037,29.1013,29.1289,157035.0
2021-03-30 09:30:00,31.26,31.5,31.22,31.24,22779.0,28.7608,28.9816,28.724,28.7424,22779.0
2021-03-30 09:40:00,31.26,31.3,30.8,30.86,15928.0,28.7608,28.7976,28.3376,28.3928,15928.0
2021-03-30 09:50:00,30.85,31.33,30.75,31.33,13196.0,28.3836,28.8252,28.2916,28.8252,13196.0
2021-03-30 10:00:00,31.26,31.35,31.24,31.25,9062.0,28.7608,28.8436,28.7424,28.7516,9062.0
2021-03-30 10:10:00,31.25,31.25,31.11,31.15,8435.0,28.7516,28.7516,28.6228,28.6596,8435.0
2021-03-30 10:20:00,31.15,31.28,31.04,31.28,9308.0,28.6596,28.7792,28.5584,28.7792,9308.0
2021-03-30 10:30:00,31.24,31.28,31.17,31.27,8820.0,28.7424,28.7792,28.678,28.77,8820.0
2021-03-30 10:40:00,31.28,31.36,31.24,31.29,25412.0,28.7792,28.8528,28.7424,28.7884,25412.0
2021-03-30 10:50:00,31.27,31.28,31.15,31.24,14710.0,28.77,28.7792,28.6596,28.7424,14710.0
2021-03-30 11:00:00,31.27,31.42,31.26,31.35,18230.0,28.77,28.908,28.7608,28.8436,18230.0
2021-03-30 11:10:00,31.35,31.49,31.34,31.46,26982.0,28.8436,28.9724,28.8344,28.9448,26982.0
2021-03-30 11:20:00,31.48,31.51,31.41,31.44,42037.0,28.9632,28.9908,28.8988,28.9264,42037.0
2021-03-30 11:30:00,31.44,31.45,31.3,31.3,14908.0,28.9264,28.9356,28.7976,28.7976,14908.0
2021-03-30 11:40:00,31.31,31.45,31.31,31.39,23168.0,28.8068,28.9356,28.8068,28.8804,23168.0
2021-03-30 11:50:00,31.35,31.41,31.31,31.36,18753.0,28.8436,28.8988,28.8068,28.8528,18753.0
2021-03-30 12:00:00,31.34,31.51,31.33,31.51,16570.0,28.8344,28.9908,28.8252,28.9908,16570.0
2021-03-30 12:10:00,31.51,31.52,31.4,31.41,18809.0,28.9908,29.0,28.8896,28.8988,18809.0
2021-03-30 12:20:00,31.4,31.55,31.39,31.48,14362.0,28.8896,29.0276,28.8804,28.9632,14362.0
2021-03-30 12:30:00,31.48,31.54,31.47,31.52,11542.0,28.9632,29.0184,28.954,29.0,11542.0
2021-03-30 12:40:00,31.53,31.59,31.48,31.56,25942.0,29.0092,29.0644,28.9632,29.0368,25942.0
2021-03-30 12:50:00,31.56,31.7,31.47,31.7,211937.0,29.0368,29.1657,28.954,29.1657,211937.0
2021-03-30 13:00:00,31.72,31.73,31.52,31.53,22192.0,29.1841,29.1933,29.0,29.0092,22192.0
2021-03-30 13:10:00,31.53,31.53,31.47,31.51,21498.0,29.0092,29.0092,28.954,28.9908,21498.0
2021-03-30 13:20:00,31.49,31.56,31.49,31.55,17114.0,28.9724,29.0368,28.9724,29.0276,17114.0
2021-03-30 13:30:00,31.54,31.55,31.45,31.55,9193.0,29.0184,29.0276,28.9356,29.0276,9193.0
2021-03-30 13:40:00,31.53,31.57,31.49,31.49,8443.0,29.0092,29.046,28.9724,28.9724,8443.0
2021-03-30 13:50:00,31.51,31.64,31.51,31.64,14096.0,28.9908,29.1105,28.9908,29.1105,14096.0
2021-03-30 14:00:00,31.64,31.81,31.62,31.79,35452.0,29.1105,29.2669,29.092,29.2485,35452.0
2021-03-30 14:10:00,31.77,31.84,31.72,31.81,16008.0,29.2301,29.2945,29.1841,29.2669,16008.0
2021-03-30 14:20:00,31.82,31.83,31.75,31.8,12438.0,29.2761,29.2853,29.2117,29.2577,12438.0
2021-03-30 14:30:00,31.8,31.87,31.71,31.77,38555.0,29.2577,29.3221,29.1749,29.2301,38555.0
2021-03-30 14:40:00,31.75,31.77,31.7,31.76,20867.0,29.2117,29.2301,29.1657,29.2209,20867.0
2021-03-30 14:50:00,31.75,31.83,31.75,31.82,25336.0,29.2117,29.2853,29.2117,29.2761,25336.0
2021-03-30 15:00:00,31.82,31.9,31.81,31.88,15830.0,29.2761,29.3497,29.2669,29.3313,15830.0
2021-03-30 15:10:00,31.89,31.89,31.71,31.74,65627.0,29.3405,29.3405,29.1749,29.2025,65627.0
2021-03-30 15:20:00,31.72,31.83,31.72,31.82,18579.0,29.1841,29.2853,29.1841,29.2761,18579.0
2021-03-30 15:30:00,31.83,31.88,31.79,31.8,20947.0,29.2853,29.3313,29.2485,29.2577,20947.0
2021-03-30 15:40:00,31.78,31.81,31.76,31.77,26201.0,29.2393,29.2669,29.2209,29.2301,26201.0
2021-03-30 15:50:00,31.77,31.78,31.67,31.77,132772.0,29.2301,29.2393,29.1381,29.2301,132772.0
2021-03-31 09:30:00,31.69,32.09,31.68,31.99,44840.0,29.1565,29.5245,29.1473,29.4325,44840.0
2021-03-31 09:40:00,32.11,32.2,31.74,31.78,26401.0,29.5429,29.6257,29.2025,29.2393,26401.0
2021-03-31 09:50:00,31.78,31.86,31.64,31.67,18068.0,29.2393,29.3129,29.1105,29.1381,18068.0
2021-03-31 10:00:00,31.64,31.69,31.35,31.41,18220.0,29.1105,29.1565,28.8436,28.8988,18220.0
2021-03-31 10:10:00,31.3,31.42,31.3,31.33,15912.0,28.7976,28.908,28.7976,28.8252,15912.0
2021-03-31 10:20:00,31.29,31.41,31.26,31.28,22858.0,28.7884,28.8988,28.7608,28.7792,22858.0
2021-03-31 10:30:00,31.27,31.48,31.22,31.48,27089.0,28.77,28.9632,28.724,28.9632,27089.0
2021-03-31 10:40:00,31.46,31.55,31.39,31.39,37800.0,28.9448,29.0276,28.8804,28.8804,37800.0
2021-03-31 10:50:00,31.39,31.54,31.35,31.54,9890.0,28.8804,29.0184,28.8436,29.0184,9890.0
2021-03-31 11:00:00,31.52,31.62,31.46,31.62,10229.0,29.0,29.092,28.9448,29.092,10229.0
2021-03-31 11:10:00,31.64,31.92,31.62,31.92,21007.0,29.1105,29.3681,29.092,29.3681,21007.0
2021-03-31 11:20:00,31.92,31.92,31.71,31.71,11965.0,29.3681,29.3681,29.1749,29.1749,11965.0
2021-03-31 11:30:00,31.7,31.7,31.54,31.58,13615.0,29.1657,29.1657,29.0184,29.0552,13615.0
2021-03-31 11:40:00,31.55,31.74,31.52,31.74,9005.0,29.0276,29.2025,29.0,29.2025,9005.0
2021-03-31 11:50:00,31.72,31.73,31.63,31.64,10760.0,29.1841,29.1933,29.1013,29.1105,10760.0
2021-03-31 12:00:00,31.63,31.63,31.47,31.58,13136.0,29.1013,29.1013,28.954,29.0552,13136.0
2021-03-31 12:10:00,31.59,31.6,31.47,31.57,15841.0,29.0644,29.0736,28.954,29.046,15841.0
2021-03-31 12:20:00,31.55,31.62,31.48,31.6,13858.0,29.0276,29.092,28.9632,29.0736,13858.0
2021-03-31 12:30:00,31.58,31.63,31.55,31.59,9710.0,29.0552,29.1013,29.0276,29.0644,9710.0
2021-03-31 12:40:00,31.58,31.64,31.55,31.55,11101.0,29.0552,29.1105,29.0276,29.0276,11101.0
2021-03-31 12:50:00,31.57,31.67,31.53,31.62,12389.0,29.046,29.1381,29.0092,29.092,12389.0
2021-03-31 13:00:00,31.63,31.65,31.57,31.6,10637.0,29.1013,29.1197,29.046,29.0736,10637.0
2021-03-31 13:10:00,31.59,31.69,31.59,31.65,12076.0,29.0644,29.1565,29.0644,29.1197,12076.0
2021-03-31 13:20:00,31.63,31.68,31.58,31.65,22434.0,29.1013,29.1473,29.0552,29.1197,22434.0
2021-03-31 13:30:00,31.63,31.75,31.63,31.64,18008.0,29.1013,29.2117,29.1013,29.1105,18008.0
2021-03-31 13:40:00,31.63,31.63,31.5,31.52,11669.0,29.1013,29.1013,28.9816,29.0,11669.0
2021-03-31 13:50:00,31.51,31.55,31.43,31.52,9777.0,28.9908,29.0276,28.9172,29.0,9777.0
2021-03-31 14:00:00,31.5,31.55,31.43,31.44,8156.0,28.9816,29.0276,28.9172,28.9264,8156.0
2021-03-31 14:10:00,31.45,31.55,31.41,31.53,11082.0,28.9356,29.0276,28.8988,29.0092,11082.0
2021-03-31 14:20:00,31.51,31.62,31.5,31.61,17389.0,28.9908,29.092,28.9816,29.0828,17389.0
2021-03-31 14:30:00,31.6,31.66,31.59,31.59,12453.0,29.0736,29.1289,29.0644,29.0644,12453.0
2021-03-31 14:40:00,31.57,31.69,31.55,31.62,17097.0,29.046,29.1565,29.0276,29.092,17097.0
2021-03-31 14:50:00,31.61,31.67,31.56,31.67,17006.0,29.0828,29.1381,29.0368,29.1381,17006.0
2021-03-31 15:00:00,31.67,31.77,31.66,31.71,42947.0,29.1381,29.2301,29.1289,29.1749,42947.0
2021-03-31 15:10:00,31.71,31.87,31.71,31.85,17112.0,29.1749,29.3221,29.1749,29.3037,17112.0
2021-03-31 15:20:00,31.83,31.87,31.77,31.84,18069.0,29.2853,29.3221,29.2301,29.2945,18069.0
2021-03-31 15:30:00,31.84,31.87,31.76,31.78,52573.0,29.2945,29.3221,29.2209,29.2393,52573.0
2021-03-31 15:40:00,31.78,31.87,31.77,31.85,43895.0,29.2393,29.3221,29.2301,29.3037,43895.0
2021-03-31 15:50:00,31.85,31.91,31.71,31.75,135356.0,29.3037,29.3589,29.1749,29.2117,135356.0
2021-04-01 09:30:00,32.08,32.17,31.83,31.97,36136.0,29.5153,29.5981,29.2853,29.4141,36136.0
2021-04-01 09:40:00,31.98,32.1,31.87,31.9,13048.0,29.4233,29.5337,29.3221,29.3497,13048.0
2021-04-01 09:50:00,31.87,32.04,31.79,31.95,14282.0,29.3221,29.4785,29.2485,29.3957,14282.0
2021-04-01 10:00:00,31.93,32.04,31.81,31.98,54596.0,29.3773,29.4785,29.2669,29.4233,54596.0
2021-04-01 10:10:00,31.98,32.02,31.76,31.79,42638.0,29.4233,29.4601,29.2209,29.2485,42638.0
2021-04-01 10:20:00,31.79,31.84,31.67,31.78,44655.0,29.2485,29.2945,29.1381,29.2393,44655.0
2021-04-01 10:30:00,31.79,31.82,31.48,31.48,52147.0,29.2485,29.2761,28.9632,28.9632,52147.0
2021-04-01 10:40:00,31.47,31.56,31.32,31.45,46612.0,28.954,29.0368,28.816,28.9356,46612.0
2021-04-01 10:50:00,31.44,31.49,31.22,31.31,29499.0,28.9264,28.9724,28.724,28.8068,29499.0
2021-04-01 11:00:00,31.3,31.4,31.14,31.21,26724.0,28.7976,28.8896,28.6504,28.7148,26724.0
2021-04-01 11:10:00,31.2,31.24,31.1,31.11,64131.0,28.7056,28.7424,28.6136,28.6228,64131.0
2021-04-01 11:20:00,31.08,31.17,31.0,31.01,40486.0,28.5952,28.678,28.5216,28.5308,40486.0
2021-04-01 11:30:00,30.99,31.31,30.98,31.28,23594.0,28.5124,28.8068,28.5032,28.7792,23594.0
2021-04-01 11:40:00,31.29,31.32,31.1,31.11,17192.0,28.7884,28.816,28.6136,28.6228,17192.0
2021-04-01 11:50:00,31.1,31.18,31.04,31.08,39718.0,28.6136,28.6872,28.5584,28.5952,39718.0
2021-04-01 12:00:00,31.07,31.26,31.07,31.25,19948.0,28.586,28.7608,28.586,28.7516,19948.0
2021-04-01 12:10:00,31.24,31.34,31.21,31.33,17673.0,28.7424,28.8344,28.7148,28.8252,17673.0
2021-04-01 12:20:00,31.33,31.4,31.28,31.28,16728.0,28.8252,28.8896,28.7792,28.7792,16728.0
2021-04-01 12:30:00,31.29,31.32,31.16,31.29,16221.0,28.7884,28.816,28.6688,28.7884,16221.0
2021-04-01 12:40:00,31.3,31.36,31.27,31.32,16184.0,28.7976,28.8528,28.77,28.816,16184.0
2021-04-01 12:50:00,31.33,31.38,31.28,31.31,21417.0,28.8252,28.8712,28.7792,28.8068,21417.0
2021-04-01 13:00:00,31.34,31.51,31.33,31.5,13957.0,28.8344,28.9908,28.8252,28.9816,13957.0
2021-04-01 13:10:00,31.48,31.51,31.39,31.45,12609.0,28.9632,28.9908,28.8804,28.9356,12609.0
2021-04-01 13:20:00,31.44,31.57,31.4,31.55,23168.0,28.9264,29.046,28.8896,29.0276,23168.0
2021-04-01 13:30:00,31.55,31.72,31.54,31.66,18751.0,29.0276,29.1841,29.0184,29.1289,18751.0
2021-04-01 13:40:00,31.69,31.79,31.68,31.78,18604.0,29.1565,29.2485,29.1473,29.2393,18604.0
2021-04-01 13:50:00,31.77,31.79,31.67,31.77,17167.0,29.2301,29.2485,29.1381,29.2301,17167.0
2021-04-01 14:00:00,31.76,31.84,31.71,31.8,15082.0,29.2209,29.2945,29.1749,29.2577,15082.0
2021-04-01 14:10:00,31.82,31.82,31.68,31.72,20393.0,29.2761,29.2761,29.1473,29.1841,20393.0
2021-04-01 14:20:00,31.7,31.78,31.68,31.73,16877.0,29.1657,29.2393,29.1473,29.1933,16877.0
2021-04-01 14:30:00,31.75,31.85,31.74,31.85,17746.0,29.2117,29.3037,29.2025,29.3037,17746.0
2021-04-01 14:40:00,31.85,31.88,31.79,31.88,15853.0,29.3037,29.3313,29.2485,29.3313,15853.0
2021-04-01 14:50:00,31.86,31.95,31.85,31.92,24638.0,29.3129,29.3957,29.3037,29.3681,24638.0
2021-04-01 15:00:00,31.93,32.1,31.91,32.06,40065.0,29.3773,29.5337,29.3589,29.4969,40065.0
2021-04-01 15:10:00,32.09,32.11,31.99,32.02,30186.0,29.5245,29.5429,29.4325,29.4601,30186.0
2021-04-01 15:20:00,32.01,32.04,31.85,31.85,42606.0,29.4509,29.4785,29.3037,29.3037,42606.0
2021-04-01 15:30:00,31.85,32.02,31.84,31.99,45420.0,29.3037,29.4601,29.2945,29.4325,45420.0
2021-04-01 15:40:00,31.98,32.02,31.88,32.01,49043.0,29.4233,29.4601,29.3313,29.4509,49043.0
2021-04-01 15:50:00,32.01,32.13,31.99,32.1,173732.0,29.4509,29.5613,29.4325,29.5337,173732.0
2021-04-05 09:30:00,32.06,32.11,31.54,31.54,37214.0,29.4969,29.5429,29.0184,29.0184,37214.0
2021-04-05 09:40:00,31.57,31.63,31.35,31.54,56957.0,29.046,29.1013,28.8436,29.0184,56957.0
2021-04-05 09:50:00,31.52,31.57,31.33,31.33,28205.0,29.0,29.046,28.8252,28.8252,28205.0
2021-04-05 10:00:00,31.31,31.31,31.07,31.1,36908.0,28.8068,28.8068,28.586,28.6136,36908.0
2021-04-05 10:10:00,31.07,31.08,30.91,31.01,24901.0,28.586,28.5952,28.4388,28.5308,24901.0
2021-04-05 10:20:00,31.0,31.15,30.91,31.11,25913.0,28.5216,28.6596,28.4388,28.6228,25913.0
2021-04-05 10:30:00,31.14,31.28,31.14,31.28,15308.0,28.6504,28.7792,28.6504,28.7792,15308.0
2021-04-05 10:40:00,31.29,31.37,31.24,31.24,21110.0,28.7884,28.862,28.7424,28.7424,21110.0
2021-04-05 10:50:00,31.2,31.44,31.17,31.32,16479.0,28.7056,28.9264,28.678,28.816,16479.0
2021-04-05 11:00:00,31.33,31.49,31.22,31.42,27893.0,28.8252,28.9724,28.724,28.908,27893.0
2021-04-05 11:10:00,31.43,31.51,31.27,31.28,21750.0,28.9172,28.9908,28.77,28.7792,21750.0
2021-04-05 11:20:00,31.28,31.34,31.26,31.34,11036.0,28.7792,28.8344,28.7608,28.8344,11036.0
2021-04-05 11:30:00,31.35,31.35,31.18,31.19,12391.0,28.8436,28.8436,28.6872,28.6964,12391.0
2021-04-05 11:40:00,31.2,31.23,31.08,31.16,8744.0,28.7056,28.7332,28.5952,28.6688,8744.0
2021-04-05 11:50:00,31.15,31.22,31.11,31.21,15498.0,28.6596,28.724,28.6228,28.7148,15498.0
2021-04-05 12:00:00,31.19,31.23,31.12,31.15,20856.0,28.6964,28.7332,28.632,28.6596,20856.0
2021-04-05 12:10:00,31.15,31.21,31.11,31.13,29788.0,28.6596,28.7148,28.6228,28.6412,29788.0
2021-04-05 12:20:00,31.12,31.24,31.1,31.14,52745.0,28.632,28.7424,28.6136,28.6504,52745.0
2021-04-05 12:30:00,31.14,31.19,31.1,31.18,134900.0,28.6504,28.6964,28.6136,28.6872,134900.0
2021-04-05 12:40:00,31.21,31.23,31.12,31.14,23087.0,28.7148,28.7332,28.632,28.6504,23087.0
2021-04-05 12:50:00,31.14,31.17,30.93,30.94,187001.0,28.6504,28.678,28.4572,28.4664,187001.0
2021-04-05 13:00:00,30.91,31.0,30.91,30.98,19543.0,28.4388,28.5216,28.4388,28.5032,19543.0
2021-04-05 13:10:00,30.97,31.0,30.86,30.98,39777.0,28.494,28.5216,28.3928,28.5032,39777.0
2021-04-05 13:20:00,30.97,31.04,30.92,31.02,17875.0,28.494,28.5584,28.448,28.54,17875.0
2021-04-05 13:30:00,31.01,31.05,30.96,31.0,18393.0,28.5308,28.5676,28.4848,28.5216,18393.0
2021-04-05 13:40:00,31.01,31.08,30.92,31.06,16588.0,28.5308,28.5952,28.448,28.5768,16588.0
2021-04-05 13:50:00,31.05,31.08,30.96,31.03,20558.0,28.5676,28.5952,28.4848,28.5492,20558.0
2021-04-05 14:00:00,31.01,31.06,30.94,30.95,19706.0,28.5308,28.5768,28.4664,28.4756,19706.0
2021-04-05 14:10:00,30.97,31.01,30.94,30.99,16252.0,28.494,28.5308,28.4664,28.5124,16252.0
2021-04-05 14:20:00,31.0,31.03,30.94,30.96,20834.0,28.5216,28.5492,28.4664,28.4848,20834.0
2021-04-05 14:30:00,30.97,31.01,30.94,30.98,16769.0,28.494,28.5308,28.4664,28.5032,16769.0
2021-04-05 14:40:00,30.99,31.0,30.9,30.99,19403.0,28.5124,28.5216,28.4296,28.5124,19403.0
2021-04-05 14:50:00,30.99,30.99,30.89,30.9,21142.0,28.5124,28.5124,28.4204,28.4296,21142.0
2021-04-05 15:00:00,30.9,31.06,30.88,31.05,32542.0,28.4296,28.5768,28.4112,28.5676,32542.0
2021-04-05 15:10:00,31.06,31.23,31.06,31.19,64346.0,28.5768,28.7332,28.5768,28.6964,64346.0
2021-04-05 15:20:00,31.18,31.18,31.06,31.06,22453.0,28.6872,28.6872,28.5768,28.5768,22453.0
2021-04-05 15:30:00,31.07,31.13,31.02,31.12,29311.0,28.586,28.6412,28.54,28.632,29311.0
2021-04-05 15:40:00,31.12,31.2,31.07,31.17,60159.0,28.632,28.7056,28.586,28.678,60159.0
2021-04-05 15:50:00,31.17,31.29,31.14,31.28,163405.0,28.678,28.7884,28.6504,28.7792,163405.0
2021-04-06 09:30:00,31.33,31.87,31.28,31.67,23094.0,28.8252,29.3221,28.7792,29.1381,23094.0
2021-04-06 09:40:00,31.75,31.94,31.71,31.88,36127.0,29.2117,29.3865,29.1749,29.3313,36127.0
2021-04-06 09:50:00,31.89,32.27,31.89,32.26,24720.0,29.3405,29.6901,29.3405,29.6809,24720.0
2021-04-06 10:00:00,32.19,32.22,32.03,32.19,51785.0,29.6165,29.6441,29.4693,29.6165,51785.0
2021-04-06 10:10:00,32.21,32.21,31.88,31.88,18137.0,29.6349,29.6349,29.3313,29.3313,18137.0
2021-04-06 10:20:00,31.88,31.91,31.75,31.78,10698.0,29.3313,29.3589,29.2117,29.2393,10698.0
2021-04-06 10:30:00,31.78,31.78,31.63,31.66,23086.0,29.2393,29.2393,29.1013,29.1289,23086.0
2021-04-06 10:40:00,31.65,31.79,31.62,31.62,36340.0,29.1197,29.2485,29.092,29.092,36340.0
2021-04-06 10:50:00,31.59,31.59,31.38,31.43,36116.0,29.0644,29.0644,28.8712,28.9172,36116.0
2021-04-06 11:00:00,31.45,31.45,31.27,31.34,52399.0,28.9356,28.9356,28.77,28.8344,52399.0
2021-04-06 11:10:00,31.34,31.38,31.19,31.37,26498.0,28.8344,28.8712,28.6964,28.862,26498.0
2021-04-06 11:20:00,31.37,31.49,31.33,31.38,22908.0,28.862,28.9724,28.8252,28.8712,22908.0
2021-04-06 11:30:00,31.39,31.47,31.35,31.43,14455.0,28.8804,28.954,28.8436,28.9172,14455.0
2021-04-06 11:40:00,31.44,31.47,31.32,31.46,42307.0,28.9264,28.954,28.816,28.9448,42307.0
2021-04-06 11:50:00,31.48,31.48,31.33,31.35,15824.0,28.9632,28.9632,28.8252,28.8436,15824.0
2021-04-06 12:00:00,31.36,31.45,31.29,31.3,46748.0,28.8528,28.9356,28.7884,28.7976,46748.0
2021-04-06 12:10:00,31.31,31.34,31.22,31.28,14066.0,28.8068,28.8344,28.724,28.7792,14066.0
2021-04-06 12:20:00,31.26,31.44,31.24,31.38,23247.0,28.7608,28.9264,28.7424,28.8712,23247.0
2021-04-06 12:30:00,31.36,31.4,31.28,31.34,61478.0,28.8528,28.8896,28.7792,28.8344,61478.0
2021-04-06 12:40:00,31.35,31.41,31.27,31.32,54242.0,28.8436,28.8988,28.77,28.816,54242.0
2021-04-06 12:50:00,31.32,31.42,31.31,31.4,22209.0,28.816,28.908,28.8068,28.8896,22209.0
2021-04-06 13:00:00,31.41,31.54,31.41,31.45,14380.0,28.8988,29.0184,28.8988,28.9356,14380.0
2021-04-06 13:10:00,31.45,31.5,31.41,31.49,9954.0,28.9356,28.9816,28.8988,28.9724,9954.0
2021-04-06 13:20:00,31.52,31.59,31.44,31.44,15508.0,29.0,29.0644,28.9264,28.9264,15508.0
2021-04-06 13:30:00,31.44,31.5,31.38,31.45,22418.0,28.9264,28.9816,28.8712,28.9356,22418.0
2021-04-06 13:40:00,31.45,31.49,31.35,31.36,11283.0,28.9356,28.9724,28.8436,28.8528,11283.0
2021-04-06 13:50:00,31.31,31.38,31.3,31.34,13072.0,28.8068,28.8712,28.7976,28.8344,13072.0
2021-04-06 14:00:00,31.36,31.4,31.28,31.36,26816.0,28.8528,28.8896,28.7792,28.8528,26816.0
2021-04-06 14:10:00,31.37,31.39,31.25,31.27,43462.0,28.862,28.8804,28.7516,28.77,43462.0
2021-04-06 14:20:00,31.27,31.28,30.6,31.21,42351.0,28.77,28.7792,28.1536,28.7148,42351.0
2021-04-06 14:30:00,31.21,31.27,31.09,31.11,12586.0,28.7148,28.77,28.6044,28.6228,12586.0
2021-04-06 14:40:00,31.1,31.18,31.09,31.18,15607.0,28.6136,28.6872,28.6044,28.6872,15607.0
2021-04-06 14:50:00,31.18,31.2,30.97,31.09,129677.0,28.6872,28.7056,28.494,28.6044,129677.0
2021-04-06 15:00:00,31.08,31.09,30.98,31.02,49241.0,28.5952,28.6044,28.5032,28.54,49241.0
2021-04-06 15:10:00,31.01,31.12,30.98,31.12,21933.0,28.5308,28.632,28.5032,28.632,21933.0
2021-04-06 15:20:00,31.12,31.14,31.05,31.08,23909.0,28.632,28.6504,28.5676,28.5952,23909.0
2021-04-06 15:30:00,31.07,31.19,31.06,31.19,38106.0,28.586,28.6964,28.5768,28.6964,38106.0
2021-04-06 15:40:00,31.18,31.21,31.12,31.16,43848.0,28.6872,28.7148,28.632,28.6688,43848.0
2021-04-06 15:50:00,31.15,31.18,31.07,31.17,123306.0,28.6596,28.6872,28.586,28.678,123306.0
2021-04-07 09:30:00,31.16,31.5,31.06,31.41,50660.0,28.6688,28.9816,28.5768,28.8988,50660.0
2021-04-07 09:40:00,31.36,31.5,31.22,31.27,13530.0,28.8528,28.9816,28.724,28.77,13530.0
2021-04-07 09:50:00,31.3,31.47,31.23,31.47,13160.0,28.7976,28.954,28.7332,28.954,13160.0
2021-04-07 10:00:00,31.5,31.66,31.44,31.6,48091.0,28.9816,29.1289,28.9264,29.0736,48091.0
2021-04-07 10:10:00,31.64,31.65,31.46,31.57,33897.0,29.1105,29.1197,28.9448,29.046,33897.0
2021-04-07 10:20:00,31.55,31.62,31.51,31.57,20460.0,29.0276,29.092,28.9908,29.046,20460.0
2021-04-07 10:30:00,31.56,31.68,31.55,31.58,22312.0,29.0368,29.1473,29.0276,29.0552,22312.0
2021-04-07 10:40:00,31.6,31.63,31.5,31.53,12715.0,29.0736,29.1013,28.9816,29.0092,12715.0
2021-04-07 10:50:00,31.52,31.64,31.52,31.63,28907.0,29.0,29.1105,29.0,29.1013,28907.0
2021-04-07 11:00:00,31.63,31.7,31.54,31.68,18284.0,29.1013,29.1657,29.0184,29.1473,18284.0
2021-04-07 11:10:00,31.69,31.74,31.51,31.52,15079.0,29.1565,29.2025,28.9908,29.0,15079.0
2021-04-07 11:20:00,31.52,31.65,31.51,31.55,35782.0,29.0,29.1197,28.9908,29.0276,35782.0
2021-04-07 11:30:00,31.54,31.59,31.47,31.51,20082.0,29.0184,29.0644,28.954,28.9908,20082.0
2021-04-07 11:40:00,31.52,31.63,31.5,31.55,11774.0,29.0,29.1013,28.9816,29.0276,11774.0
2021-04-07 11:50:00,31.56,31.59,31.48,31.59,15133.0,29.0368,29.0644,28.9632,29.0644,15133.0
2021-04-07 12:00:00,31.6,31.62,31.51,31.51,12703.0,29.0736,29.092,28.9908,28.9908,12703.0
2021-04-07 12:10:00,31.54,31.59,31.51,31.58,10330.0,29.0184,29.0644,28.9908,29.0552,10330.0
2021-04-07 12:20:00,31.61,31.76,31.61,31.76,18767.0,29.0828,29.2209,29.0828,29.2209,18767.0
2021-04-07 12:30:00,31.77,31.95,31.77,31.94,15339.0,29.2301,29.3957,29.2301,29.3865,15339.0
2021-04-07 12:40:00,31.95,31.99,31.94,31.97,11025.0,29.3957,29.4325,29.3865,29.4141,11025.0
2021-04-07 12:50:00,31.97,32.12,31.96,32.1,13220.0,29.4141,29.5521,29.4049,29.5337,13220.0
2021-04-07 13:00:00,32.12,32.17,32.11,32.15,32764.0,29.5521,29.5981,29.5429,29.5797,32764.0
2021-04-07 13:10:00,32.14,32.18,32.07,32.1,12439.0,29.5705,29.6073,29.5061,29.5337,12439.0
2021-04-07 13:20:00,32.1,32.18,32.1,32.17,14335.0,29.5337,29.6073,29.5337,29.5981,14335.0
2021-04-07 13:30:00,32.16,32.18,31.44,31.98,247294.0,29.5889,29.6073,28.9264,29.4233,247294.0
2021-04-07 13:40:00,32.0,32.14,31.99,32.12,30184.0,29.4417,29.5705,29.4325,29.5521,30184.0
2021-04-07 13:50:00,32.13,32.15,32.06,32.14,16939.0,29.5613,29.5797,29.4969,29.5705,16939.0
2021-04-07 14:00:00,32.13,32.18,32.09,32.18,13638.0,29.5613,29.6073,29.5245,29.6073,13638.0
2021-04-07 14:10:00,32.19,32.22,32.13,32.17,21467.0,29.6165,29.6441,29.5613,29.5981,21467.0
2021-04-07 14:20:00,32.18,32.23,32.09,32.09,17966.0,29.6073,29.6533,29.5245,29.5245,17966.0
2021-04-07 14:30:00,32.09,32.19,32.06,32.1,21143.0,29.5245,29.6165,29.4969,29.5337,21143.0
2021-04-07 14:40:00,32.12,32.15,32.06,32.11,16158.0,29.5521,29.5797,29.4969,29.5429,16158.0
2021-04-07 14:50:00,32.13,32.13,32.06,32.06,15026.0,29.5613,29.5613,29.4969,29.4969,15026.0
2021-04-07 15:00:00,32.07,32.18,32.02,32.18,19761.0,29.5061,29.6073,29.4601,29.6073,19761.0
2021-04-07 15:10:00,32.17,32.18,32.07,32.12,18590.0,29.5981,29.6073,29.5061,29.5521,18590.0
2021-04-07 15:20:00,32.11,32.17,32.04,32.07,20593.0,29.5429,29.5981,29.4785,29.5061,20593.0
2021-04-07 15:30:00,32.06,32.1,31.99,32.07,30878.0,29.4969,29.5337,29.4325,29.5061,30878.0
2021-04-07 15:40:00,32.07,32.13,32.04,32.13,44379.0,29.5061,29.5613,29.4785,29.5613,44379.0
2021-04-07 15:50:00,32.13,32.23,32.09,32.22,125417.0,29.5613,29.6533,29.5245,29.6441,125417.0
2021-04-08 09:30:00,31.93,31.99,31.18,31.21,26472.0,29.3773,29.4325,28.6872,28.7148,26472.0
2021-04-08 09:40:00,31.29,31.29,30.92,31.04,16480.0,28.7884,28.7884,28.448,28.5584,16480.0
2021-04-08 09:50:00,30.99,31.24,30.96,31.24,25467.0,28.5124,28.7424,28.4848,28.7424,25467.0
2021-04-08 10:00:00,31.21,31.25,31.08,31.2,24295.0,28.7148,28.7516,28.5952,28.7056,24295.0
2021-04-08 10:10:00,31.17,31.23,31.07,31.12,27170.0,28.678,28.7332,28.586,28.632,27170.0
2021-04-08 10:20:00,31.16,31.23,31.13,31.19,15249.0,28.6688,28.7332,28.6412,28.6964,15249.0
2021-04-08 10:30:00,31.22,31.22,31.07,31.13,25010.0,28.724,28.724,28.586,28.6412,25010.0
2021-04-08 10:40:00,31.15,31.26,31.15,31.17,20431.0,28.6596,28.7608,28.6596,28.678,20431.0
2021-04-08 10:50:00,31.18,31.19,31.09,31.13,16951.0,28.6872,28.6964,28.6044,28.6412,16951.0
2021-04-08 11:00:00,31.13,31.21,31.12,31.19,12503.0,28.6412,28.7148,28.632,28.6964,12503.0
2021-04-08 11:10:00,31.2,31.35,31.2,31.35,17427.0,28.7056,28.8436,28.7056,28.8436,17427.0
2021-04-08 11:20:00,31.37,31.42,31.29,31.29,18766.0,28.862,28.908,28.7884,28.7884,18766.0
2021-04-08 11:30:00,31.28,31.5,31.28,31.5,17197.0,28.7792,28.9816,28.7792,28.9816,17197.0
2021-04-08 11:40:00,31.47,31.6,31.46,31.5,24423.0,28.954,29.0736,28.9448,28.9816,24423.0
2021-04-08 11:50:00,31.52,31.61,31.48,31.61,37431.0,29.0,29.0828,28.9632,29.0828,37431.0
2021-04-08 12:00:00,31.63,31.66,31.59,31.61,10957.0,29.1013,29.1289,29.0644,29.0828,10957.0
2021-04-08 12:10:00,31.61,31.66,31.52,31.55,30783.0,29.0828,29.1289,29.0,29.0276,30783.0
2021-04-08 12:20:00,31.57,31.65,31.51,31.51,10679.0,29.046,29.1197,28.9908,28.9908,10679.0
2021-04-08 12:30:00,31.53,31.54,31.46,31.46,11152.0,29.0092,29.0184,28.9448,28.9448,11152.0
2021-04-08 12:40:00,31.47,31.51,31.41,31.41,9281.0,28.954,28.9908,28.8988,28.8988,9281.0
2021-04-08 12:50:00,31.41,31.42,31.26,31.29,9485.0,28.8988,28.908,28.7608,28.7884,9485.0
2021-04-08 13:00:00,31.31,31.34,31.27,31.32,22479.0,28.8068,28.8344,28.77,28.816,22479.0
2021-04-08 13:10:00,31.32,31.39,31.3,31.38,10219.0,28.816,28.8804,28.7976,28.8712,10219.0
2021-04-08 13:20:00,31.38,31.38,31.31,31.32,13487.0,28.8712,28.8712,28.8068,28.816,13487.0
2021-04-08 13:30:00,31.3,31.31,31.14,31.14,26994.0,28.7976,28.8068,28.6504,28.6504,26994.0
2021-04-08 13:40:00,31.13,31.14,31.1,31.1,11177.0,28.6412,28.6504,28.6136,28.6136,11177.0
2021-04-08 13:50:00,31.1,31.14,31.05,31.12,62957.0,28.6136,28.6504,28.5676,28.632,62957.0
2021-04-08 14:00:00,31.11,31.17,31.1,31.17,21090.0,28.6228,28.678,28.6136,28.678,21090.0
2021-04-08 14:10:00,31.15,31.19,31.13,31.17,12864.0,28.6596,28.6964,28.6412,28.678,12864.0
2021-04-08 14:20:00,31.18,31.24,31.16,31.22,12571.0,28.6872,28.7424,28.6688,28.724,12571.0
2021-04-08 14:30:00,31.23,31.28,31.22,31.28,13637.0,28.7332,28.7792,28.724,28.7792,13637.0
2021-04-08 14:40:00,31.29,31.33,31.25,31.28,20036.0,28.7884,28.8252,28.7516,28.7792,20036.0
2021-04-08 14:50:00,31.28,31.39,31.28,31.39,8773.0,28.7792,28.8804,28.7792,28.8804,8773.0
2021-04-08 15:00:00,31.39,31.45,31.36,31.42,23980.0,28.8804,28.9356,28.8528,28.908,23980.0
2021-04-08 15:10:00,31.42,31.46,31.39,31.46,17409.0,28.908,28.9448,28.8804,28.9448,17409.0
2021-04-08 15:20:00,31.46,31.49,31.4,31.49,20798.0,28.9448,28.9724,28.8896,28.9724,20798.0
2021-04-08 15:30:00,31.48,31.5,31.35,31.39,27486.0,28.9632,28.9816,28.8436,28.8804,27486.0
2021-04-08 15:40:00,31.4,31.48,31.32,31.48,42154.0,28.8896,28.9632,28.816,28.9632,42154.0
2021-04-08 15:50:00,31.47,31.53,31.41,31.51,124497.0,28.954,29.0092,28.8988,28.9908,124497.0
2021-04-09 09:30:00,31.37,31.49,31.16,31.32,27140.0,28.862,28.9724,28.6688,28.816,27140.0
2021-04-09 09:40:00,31.31,31.39,31.04,31.16,8671.0,28.8068,28.8804,28.5584,28.6688,8671.0
2021-04-09 09:50:00,31.22,31.29,31.1,31.18,13974.0,28.724,28.7884,28.6136,28.6872,13974.0
2021-04-09 10:00:00,31.17,31.22,30.91,30.99,26223.0,28.678,28.724,28.4388,28.5124,26223.0
2021-04-09 10:10:00,31.02,31.03,30.83,30.94,34066.0,28.54,28.5492,28.3652,28.4664,34066.0
2021-04-09 10:20:00,30.93,31.01,30.79,30.83,22546.0,28.4572,28.5308,28.3284,28.3652,22546.0
2021-04-09 10:30:00,30.83,30.85,30.73,30.8,44102.0,28.3652,28.3836,28.2732,28.3376,44102.0
2021-04-09 10:40:00,30.8,30.93,30.77,30.91,269039.0,28.3376,28.4572,28.31,28.4388,269039.0
2021-04-09 10:50:00,30.91,31.17,30.91,31.08,32794.0,28.4388,28.678,28.4388,28.5952,32794.0
2021-04-09 11:00:00,31.09,31.15,31.03,31.05,16005.0,28.6044,28.6596,28.5492,28.5676,16005.0
2021-04-09 11:10:00,31.07,31.26,31.07,31.2,13843.0,28.586,28.7608,28.586,28.7056,13843.0
2021-04-09 11:20:00,31.21,31.21,31.07,31.21,14665.0,28.7148,28.7148,28.586,28.7148,14665.0
2021-04-09 11:30:00,31.22,31.36,31.21,31.24,22749.0,28.724,28.8528,28.7148,28.7424,22749.0
2021-04-09 11:40:00,31.21,31.3,31.17,31.3,13014.0,28.7148,28.7976,28.678,28.7976,13014.0
2021-04-09 11:50:00,31.31,31.32,31.17,31.18,14710.0,28.8068,28.816,28.678,28.6872,14710.0
2021-04-09 12:00:00,31.19,31.19,31.1,31.12,11812.0,28.6964,28.6964,28.6136,28.632,11812.0
2021-04-09 12:10:00,31.11,31.13,31.03,31.11,8836.0,28.6228,28.6412,28.5492,28.6228,8836.0
2021-04-09 12:20:00,31.11,31.15,31.06,31.14,10150.0,28.6228,28.6596,28.5768,28.6504,10150.0
2021-04-09 12:30:00,31.15,31.16,31.07,31.08,11328.0,28.6596,28.6688,28.586,28.5952,11328.0
2021-04-09 12:40:00,31.07,31.17,31.02,31.02,17070.0,28.586,28.678,28.54,28.54,17070.0
2021-04-09 12:50:00,31.05,31.06,31.0,31.03,17530.0,28.5676,28.5768,28.5216,28.5492,17530.0
2021-04-09 13:00:00,31.06,31.06,31.01,31.06,8072.0,28.5768,28.5768,28.5308,28.5768,8072.0
2021-04-09 13:10:00,31.05,31.07,30.98,31.03,13041.0,28.5676,28.586,28.5032,28.5492,13041.0
2021-04-09 13:20:00,31.03,31.04,30.99,31.03,9459.0,28.5492,28.5584,28.5124,28.5492,9459.0
2021-04-09 13:30:00,31.04,31.05,30.82,30.95,14391.0,28.5584,28.5676,28.356,28.4756,14391.0
2021-04-09 13:40:00,30.95,30.95,30.84,30.9,11784.0,28.4756,28.4756,28.3744,28.4296,11784.0
2021-04-09 13:50:00,30.92,30.95,30.83,30.83,8864.0,28.448,28.4756,28.3652,28.3652,8864.0
2021-04-09 14:00:00,30.82,30.83,30.73,30.76,27472.0,28.356,28.3652,28.2732,28.3008,27472.0
2021-04-09 14:10:00,30.77,30.86,30.7,30.86,13537.0,28.31,28.3928,28.2456,28.3928,13537.0
2021-04-09 14:20:00,30.85,30.95,30.77,30.88,13807.0,28.3836,28.4756,28.31,28.4112,13807.0
2021-04-09 14:30:00,30.91,30.95,30.88,30.91,7898.0,28.4388,28.4756,28.4112,28.4388,7898.0
2021-04-09 14:40:00,30.88,30.94,30.85,30.88,11741.0,28.4112,28.4664,28.3836,28.4112,11741.0
2021-04-09 14:50:00,30.88,30.91,30.84,30.88,7640.0,28.4112,28.4388,28.3744,28.4112,7640.0
2021-04-09 15:00:00,30.89,30.93,30.83,30.85,11633.0,28.4204,28.4572,28.3652,28.3836,11633.0
2021-04-09 15:10:00,30.84,30.86,30.8,30.83,12883.0,28.3744,28.3928,28.3376,28.3652,12883.0
2021-04-09 15:20:00,30.83,30.92,30.83,30.9,16951.0,28.3652,28.448,28.3652,28.4296,16951.0
2021-04-09 15:30:00,30.9,30.98,30.89,30.89,18600.0,28.4296,28.5032,28.4204,28.4204,18600.0
2021-04-09 15:40:00,30.9,30.95,30.89,30.94,30935.0,28.4296,28.4756,28.4204,28.4664,30935.0
2021-04-09 15:50:00,30.95,31.06,30.95,31.03,108802.0,28.4756,28.5768,28.4756,28.5492,108802.0
2021-04-12 09:30:00,31.33,31.72,31.2,31.71,19724.0,28.8252,29.1841,28.7056,29.1749,19724.0
2021-04-12 09:40:00,31.66,31.67,31.46,31.46,13250.0,29.1289,29.1381,28.9448,28.9448,13250.0
2021-04-12 09:50:00,31.42,31.5,31.32,31.4,17507.0,28.908,28.9816,28.816,28.8896,17507.0
2021-04-12 10:00:00,31.39,31.62,31.36,31.6,18486.0,28.8804,29.092,28.8528,29.0736,18486.0
2021-04-12 10:10:00,31.61,31.61,31.36,31.45,13373.0,29.0828,29.0828,28.8528,28.9356,13373.0
2021-04-12 10:20:00,31.46,31.48,31.36,31.41,6927.0,28.9448,28.9632,28.8528,28.8988,6927.0
2021-04-12 10:30:00,31.47,31.51,31.4,31.49,9720.0,28.954,28.9908,28.8896,28.9724,9720.0
2021-04-12 10:40:00,31.48,31.54,31.42,31.49,13560.0,28.9632,29.0184,28.908,28.9724,13560.0
2021-04-12 10:50:00,31.47,31.52,31.34,31.4,11510.0,28.954,29.0,28.8344,28.8896,11510.0
2021-04-12 11:00:00,31.39,31.41,31.26,31.27,10863.0,28.8804,28.8988,28.7608,28.77,10863.0
2021-04-12 11:10:00,31.24,31.32,31.21,31.28,27434.0,28.7424,28.816,28.7148,28.7792,27434.0
2021-04-12 11:20:00,31.28,31.41,31.27,31.35,16362.0,28.7792,28.8988,28.77,28.8436,16362.0
2021-04-12 11:30:00,31.37,31.42,31.33,31.39,16568.0,28.862,28.908,28.8252,28.8804,16568.0
2021-04-12 11:40:00,31.38,31.46,31.36,31.41,11976.0,28.8712,28.9448,28.8528,28.8988,11976.0
2021-04-12 11:50:00,31.44,31.49,31.41,31.47,14368.0,28.9264,28.9724,28.8988,28.954,14368.0
2021-04-12 12:00:00,31.46,31.48,31.39,31.43,13106.0,28.9448,28.9632,28.8804,28.9172,13106.0
2021-04-12 12:10:00,31.42,31.46,31.38,31.42,6193.0,28.908,28.9448,28.8712,28.908,6193.0
2021-04-12 12:20:00,31.41,31.42,31.33,31.36,10675.0,28.8988,28.908,28.8252,28.8528,10675.0
2021-04-12 12:30:00,31.39,31.48,31.36,31.47,11766.0,28.8804,28.9632,28.8528,28.954,11766.0
2021-04-12 12:40:00,31.46,31.49,31.44,31.47,7156.0,28.9448,28.9724,28.9264,28.954,7156.0
2021-04-12 12:50:00,31.48,31.53,31.47,31.48,11123.0,28.9632,29.0092,28.954,28.9632,11123.0
2021-04-12 13:00:00,31.48,31.48,31.39,31.39,7604.0,28.9632,28.9632,28.8804,28.8804,7604.0
2021-04-12 13:10:00,31.38,31.4,31.3,31.32,9869.0,28.8712,28.8896,28.7976,28.816,9869.0
2021-04-12 13:20:00,31.33,31.36,31.27,31.33,26531.0,28.8252,28.8528,28.77,28.8252,26531.0
2021-04-12 13:30:00,31.3,31.33,31.26,31.3,10651.0,28.7976,28.8252,28.7608,28.7976,10651.0
2021-04-12 13:40:00,31.33,31.34,31.29,31.31,10518.0,28.8252,28.8344,28.7884,28.8068,10518.0
2021-04-12 13:50:00,31.3,31.31,31.26,31.29,5637.0,28.7976,28.8068,28.7608,28.7884,5637.0
2021-04-12 14:00:00,31.31,31.32,31.11,31.12,11486.0,28.8068,28.816,28.6228,28.632,11486.0
2021-04-12 14:10:00,31.12,31.21,31.12,31.17,5048.0,28.632,28.7148,28.632,28.678,5048.0
2021-04-12 14:20:00,31.17,31.23,31.16,31.21,16794.0,28.678,28.7332,28.6688,28.7148,16794.0
2021-04-12 14:30:00,31.2,31.22,31.09,31.22,10873.0,28.7056,28.724,28.6044,28.724,10873.0
2021-04-12 14:40:00,31.21,31.28,31.19,31.26,29577.0,28.7148,28.7792,28.6964,28.7608,29577.0
2021-04-12 14:50:00,31.26,31.37,31.22,31.25,16307.0,28.7608,28.862,28.724,28.7516,16307.0
2021-04-12 15:00:00,31.25,31.29,31.21,31.25,8177.0,28.7516,28.7884,28.7148,28.7516,8177.0
2021-04-12 15:10:00,31.23,31.25,31.16,31.18,10918.0,28.7332,28.7516,28.6688,28.6872,10918.0
2021-04-12 15:20:00,31.19,31.29,31.19,31.29,12276.0,28.6964,28.7884,28.6964,28.7884,12276.0
2021-04-12 15:30:00,31.28,31.38,31.25,31.38,21414.0,28.7792,28.8712,28.7516,28.8712,21414.0
2021-04-12 15:40:00,31.37,31.37,31.26,31.28,37020.0,28.862,28.862,28.7608,28.7792,37020.0
2021-04-12 15:50:00,31.27,31.31,31.23,31.28,59164.0,28.77,28.8068,28.7332,28.7792,59164.0
2021-04-13 09:30:00,31.22,31.22,30.87,30.92,28329.0,28.724,28.724,28.402,28.448,28329.0
2021-04-13 09:40:00,30.91,30.93,30.63,30.63,13696.0,28.4388,28.4572,28.1812,28.1812,13696.0
2021-04-13 09:50:00,30.65,30.71,30.61,30.65,14469.0,28.1996,28.2548,28.1628,28.1996,14469.0
2021-04-13 10:00:00,30.67,30.96,30.67,30.81,20219.0,28.218,28.4848,28.218,28.3468,20219.0
2021-04-13 10:10:00,30.76,30.84,30.67,30.79,13321.0,28.3008,28.3744,28.218,28.3284,13321.0
2021-04-13 10:20:00,30.77,31.14,30.75,31.11,22331.0,28.31,28.6504,28.2916,28.6228,22331.0
2021-04-13 10:30:00,31.14,31.44,31.14,31.25,32892.0,28.6504,28.9264,28.6504,28.7516,32892.0
2021-04-13 10:40:00,31.29,31.3,31.15,31.15,10075.0,28.7884,28.7976,28.6596,28.6596,10075.0
2021-04-13 10:50:00,31.15,31.26,31.12,31.26,9586.0,28.6596,28.7608,28.632,28.7608,9586.0
2021-04-13 11:00:00,31.26,31.33,31.19,31.3,6406.0,28.7608,28.8252,28.6964,28.7976,6406.0
2021-04-13 11:10:00,31.33,31.45,31.31,31.45,17656.0,28.8252,28.9356,28.8068,28.9356,17656.0
2021-04-13 11:20:00,31.45,31.47,31.31,31.36,9247.0,28.9356,28.954,28.8068,28.8528,9247.0
2021-04-13 11:30:00,31.35,31.44,31.32,31.38,18929.0,28.8436,28.9264,28.816,28.8712,18929.0
2021-04-13 11:40:00,31.33,31.42,31.32,31.41,11336.0,28.8252,28.908,28.816,28.8988,11336.0
2021-04-13 11:50:00,31.41,31.53,31.4,31.53,12319.0,28.8988,29.0092,28.8896,29.0092,12319.0
2021-04-13 12:00:00,31.51,31.62,31.51,31.52,12716.0,28.9908,29.092,28.9908,29.0,12716.0
2021-04-13 12:10:00,31.52,31.54,31.27,31.27,11503.0,29.0,29.0184,28.77,28.77,11503.0
2021-04-13 12:20:00,31.25,31.44,31.22,31.34,18073.0,28.7516,28.9264,28.724,28.8344,18073.0
2021-04-13 12:30:00,31.34,31.42,31.31,31.31,13988.0,28.8344,28.908,28.8068,28.8068,13988.0
2021-04-13 12:40:00,31.33,31.38,31.26,31.29,16669.0,28.8252,28.8712,28.7608,28.7884,16669.0
2021-04-13 12:50:00,31.3,31.38,31.27,31.33,19911.0,28.7976,28.8712,28.77,28.8252,19911.0
2021-04-13 13:00:00,31.33,31.35,31.27,31.27,11864.0,28.8252,28.8436,28.77,28.77,11864.0
2021-04-13 13:10:00,31.27,31.36,31.27,31.28,9109.0,28.77,28.8528,28.77,28.7792,9109.0
2021-04-13 13:20:00,31.31,31.38,31.28,31.38,7230.0,28.8068,28.8712,28.7792,28.8712,7230.0
2021-04-13 13:30:00,31.38,31.4,31.31,31.36,13615.0,28.8712,28.8896,28.8068,28.8528,13615.0
2021-04-13 13:40:00,31.37,31.47,31.36,31.42,28760.0,28.862,28.954,28.8528,28.908,28760.0
2021-04-13 13:50:00,31.43,31.46,31.39,31.43,8908.0,28.9172,28.9448,28.8804,28.9172,8908.0
2021-04-13 14:00:00,31.42,31.53,31.41,31.5,15875.0,28.908,29.0092,28.8988,28.9816,15875.0
2021-04-13 14:10:00,31.51,31.54,31.46,31.52,11369.0,28.9908,29.0184,28.9448,29.0,11369.0
2021-04-13 14:20:00,31.49,31.53,31.47,31.48,7109.0,28.9724,29.0092,28.954,28.9632,7109.0
2021-04-13 14:30:00,31.5,31.6,31.49,31.59,22262.0,28.9816,29.0736,28.9724,29.0644,22262.0
2021-04-13 14:40:00,31.58,31.61,31.52,31.6,31610.0,29.0552,29.0828,29.0,29.0736,31610.0
2021-04-13 14:50:00,31.59,31.65,31.58,31.6,17588.0,29.0644,29.1197,29.0552,29.0736,17588.0
2021-04-13 15:00:00,31.59,31.73,31.59,31.71,20032.0,29.0644,29.1933,29.0644,29.1749,20032.0
2021-04-13 15:10:00,31.72,31.74,31.64,31.69,24197.0,29.1841,29.2025,29.1105,29.1565,24197.0
2021-04-13 15:20:00,31.7,31.71,31.53,31.6,223943.0,29.1657,29.1749,29.0092,29.0736,223943.0
2021-04-13 15:30:00,31.6,31.72,31.59,31.71,203907.0,29.0736,29.1841,29.0644,29.1749,203907.0
2021-04-13 15:40:00,31.71,31.88,31.68,31.86,101072.0,29.1749,29.3313,29.1473,29.3129,101072.0
2021-04-13 15:50:00,31.85,31.87,31.63,31.63,141755.0,29.3037,29.3221,29.1013,29.1013,141755.0
2021-04-14 09:30:00,32.52,32.74,32.39,32.74,52146.0,29.9201,30.1225,29.8005,30.1225,52146.0
2021-04-14 09:40:00,32.69,32.73,32.31,32.37,29735.0,30.0765,30.1133,29.7269,29.7821,29735.0
2021-04-14 09:50:00,32.38,32.55,32.34,32.49,13820.0,29.7913,29.9477,29.7545,29.8925,13820.0
2021-04-14 10:00:00,32.45,32.74,32.4,32.57,37203.0,29.8557,30.1225,29.8097,29.9661,37203.0
2021-04-14 10:10:00,32.57,32.65,32.44,32.5,15529.0,29.9661,30.0397,29.8465,29.9017,15529.0
2021-04-14 10:20:00,32.48,32.52,32.06,32.15,65760.0,29.8833,29.9201,29.4969,29.5797,65760.0
2021-04-14 10:30:00,32.2,32.65,32.19,32.64,33543.0,29.6257,30.0397,29.6165,30.0305,33543.0
2021-04-14 10:40:00,32.64,32.91,32.64,32.89,22492.0,30.0305,30.2789,30.0305,30.2605,22492.0
2021-04-14 10:50:00,32.94,33.02,32.89,32.97,23876.0,30.3065,30.3801,30.2605,30.3341,23876.0
2021-04-14 11:00:00,32.95,33.03,32.84,32.9,21366.0,30.3157,30.3893,30.2145,30.2697,21366.0
2021-04-14 11:10:00,32.9,32.94,32.83,32.84,20227.0,30.2697,30.3065,30.2053,30.2145,20227.0
2021-04-14 11:20:00,32.84,32.96,32.8,32.86,20713.0,30.2145,30.3249,30.1777,30.2329,20713.0
2021-04-14 11:30:00,32.86,32.96,32.84,32.96,36974.0,30.2329,30.3249,30.2145,30.3249,36974.0
2021-04-14 11:40:00,32.95,32.99,32.82,32.98,30320.0,30.3157,30.3525,30.1961,30.3433,30320.0
2021-04-14 11:50:00,32.97,33.05,32.97,33.03,12925.0,30.3341,30.4077,30.3341,30.3893,12925.0
2021-04-14 12:00:00,33.02,33.03,32.92,32.99,25738.0,30.3801,30.3893,30.2881,30.3525,25738.0
2021-04-14 12:10:00,32.97,33.08,32.96,33.07,12758.0,30.3341,30.4353,30.3249,30.4261,12758.0
2021-04-14 12:20:00,33.08,33.08,32.94,32.97,12904.0,30.4353,30.4353,30.3065,30.3341,12904.0
2021-04-14 12:30:00,32.96,32.99,32.91,32.98,16941.0,30.3249,30.3525,30.2789,30.3433,16941.0
2021-04-14 12:40:00,32.99,33.11,32.99,33.03,18883.0,30.3525,30.4629,30.3525,30.3893,18883.0
2021-04-14 12:50:00,33.03,33.07,32.96,33.0,50004.0,30.3893,30.4261,30.3249,30.3617,50004.0
2021-04-14 13:00:00,32.96,32.97,32.85,32.91,40307.0,30.3249,30.3341,30.2237,30.2789,40307.0
2021-04-14 13:10:00,32.94,33.02,32.83,33.01,18469.0,30.3065,30.3801,30.2053,30.3709,18469.0
2021-04-14 13:20:00,33.01,33.06,32.96,32.97,9748.0,30.3709,30.4169,30.3249,30.3341,9748.0
2021-04-14 13:30:00,32.97,32.98,32.84,32.89,16520.0,30.3341,30.3433,30.2145,30.2605,16520.0
2021-04-14 13:40:00,32.87,32.93,32.84,32.93,16801.0,30.2421,30.2973,30.2145,30.2973,16801.0
2021-04-14 13:50:00,32.92,33.0,32.75,32.78,11556.0,30.2881,30.3617,30.1317,30.1593,11556.0
2021-04-14 14:00:00,32.77,32.8,32.66,32.67,17926.0,30.1501,30.1777,30.0489,30.0581,17926.0
2021-04-14 14:10:00,32.68,32.75,32.66,32.7,34008.0,30.0673,30.1317,30.0489,30.0857,34008.0
2021-04-14 14:20:00,32.72,32.76,32.68,32.68,29143.0,30.1041,30.1409,30.0673,30.0673,29143.0
2021-04-14 14:30:00,32.68,32.74,32.6,32.7,39314.0,30.0673,30.1225,29.9937,30.0857,39314.0
2021-04-14 14:40:00,32.69,32.74,32.67,32.67,20502.0,30.0765,30.1225,30.0581,30.0581,20502.0
2021-04-14 14:50:00,32.67,32.67,32.56,32.61,22599.0,30.0581,30.0581,29.9569,30.0029,22599.0
2021-04-14 15:00:00,32.61,32.61,32.47,32.49,55675.0,30.0029,30.0029,29.8741,29.8925,55675.0
2021-04-14 15:10:00,32.51,32.69,32.49,32.58,26474.0,29.9109,30.0765,29.8925,29.9753,26474.0
2021-04-14 15:20:00,32.59,32.66,32.53,32.6,45868.0,29.9845,30.0489,29.9293,29.9937,45868.0
2021-04-14 15:30:00,32.6,32.76,32.59,32.69,56128.0,29.9937,30.1409,29.9845,30.0765,56128.0
2021-04-14 15:40:00,32.69,32.75,32.63,32.75,56514.0,30.0765,30.1317,30.0213,30.1317,56514.0
2021-04-14 15:50:00,32.77,32.85,32.71,32.85,158822.0,30.1501,30.2237,30.0949,30.2237,158822.0
2021-04-15 09:30:00,33.04,33.08,32.63,32.66,39413.0,30.3985,30.4353,30.0213,30.0489,39413.0
2021-04-15 09:40:00,32.67,32.71,32.51,32.54,14692.0,30.0581,30.0949,29.9109,29.9385,14692.0
2021-04-15 09:50:00,32.54,32.69,32.45,32.65,16510.0,29.9385,30.0765,29.8557,30.0397,16510.0
2021-04-15 10:00:00,32.64,32.73,32.43,32.52,16403.0,30.0305,30.1133,29.8373,29.9201,16403.0
2021-04-15 10:10:00,32.56,32.72,32.56,32.72,21569.0,29.9569,30.1041,29.9569,30.1041,21569.0
2021-04-15 10:20:00,32.73,32.9,32.7,32.74,25738.0,30.1133,30.2697,30.0857,30.1225,25738.0
2021-04-15 10:30:00,32.77,32.87,32.72,32.84,20470.0,30.1501,30.2421,30.1041,30.2145,20470.0
2021-04-15 10:40:00,32.86,33.04,32.84,32.95,23209.0,30.2329,30.3985,30.2145,30.3157,23209.0
2021-04-15 10:50:00,32.97,33.01,32.9,32.93,10600.0,30.3341,30.3709,30.2697,30.2973,10600.0
2021-04-15 11:00:00,32.93,33.0,32.75,32.77,14870.0,30.2973,30.3617,30.1317,30.1501,14870.0
2021-04-15 11:10:00,32.75,32.81,32.71,32.76,18950.0,30.1317,30.1869,30.0949,30.1409,18950.0
2021-04-15 11:20:00,32.75,32.75,32.62,32.7,18557.0,30.1317,30.1317,30.0121,30.0857,18557.0
2021-04-15 11:30:00,32.7,32.77,32.66,32.73,8053.0,30.0857,30.1501,30.0489,30.1133,8053.0
2021-04-15 11:40:00,32.72,32.91,32.7,32.85,19749.0,30.1041,30.2789,30.0857,30.2237,19749.0
2021-04-15 11:50:00,32.84,32.85,32.76,32.76,8371.0,30.2145,30.2237,30.1409,30.1409,8371.0
2021-04-15 12:00:00,32.75,32.85,32.68,32.83,18382.0,30.1317,30.2237,30.0673,30.2053,18382.0
2021-04-15 12:10:00,32.82,32.88,32.76,32.88,13945.0,30.1961,30.2513,30.1409,30.2513,13945.0
2021-04-15 12:20:00,32.87,32.89,32.78,32.87,44871.0,30.2421,30.2605,30.1593,30.2421,44871.0
2021-04-15 12:30:00,32.88,32.97,32.87,32.94,11849.0,30.2513,30.3341,30.2421,30.3065,11849.0
2021-04-15 12:40:00,32.94,32.98,32.89,32.95,10256.0,30.3065,30.3433,30.2605,30.3157,10256.0
2021-04-15 12:50:00,32.95,33.01,32.89,32.97,14167.0,30.3157,30.3709,30.2605,30.3341,14167.0
2021-04-15 13:00:00,32.98,33.1,32.95,33.06,13292.0,30.3433,30.4537,30.3157,30.4169,13292.0
2021-04-15 13:10:00,33.06,33.1,32.98,33.07,15876.0,30.4169,30.4537,30.3433,30.4261,15876.0
2021-04-15 13:20:00,33.06,33.15,33.03,33.11,13895.0,30.4169,30.4997,30.3893,30.4629,13895.0
2021-04-15 13:30:00,33.11,33.15,33.08,33.09,14914.0,30.4629,30.4997,30.4353,30.4445,14914.0
2021-04-15 13:40:00,33.09,33.11,33.06,33.07,8930.0,30.4445,30.4629,30.4169,30.4261,8930.0
2021-04-15 13:50:00,33.08,33.2,33.05,33.2,26640.0,30.4353,30.5457,30.4077,30.5457,26640.0
2021-04-15 14:00:00,33.2,33.27,33.2,33.23,16402.0,30.5457,30.6101,30.5457,30.5733,16402.0
2021-04-15 14:10:00,33.23,33.24,33.17,33.2,11827.0,30.5733,30.5825,30.5181,30.5457,11827.0
2021-04-15 14:20:00,33.24,33.33,33.2,33.31,11497.0,30.5825,30.6653,30.5457,30.6469,11497.0
2021-04-15 14:30:00,33.3,33.34,33.28,33.31,10206.0,30.6377,30.6745,30.6193,30.6469,10206.0
2021-04-15 14:40:00,33.32,33.34,33.29,33.33,13319.0,30.6561,30.6745,30.6285,30.6653,13319.0
2021-04-15 14:50:00,33.34,33.38,33.32,33.37,21212.0,30.6745,30.7113,30.6561,30.7021,21212.0
2021-04-15 15:00:00,33.37,33.48,33.37,33.43,19534.0,30.7021,30.8033,30.7021,30.7573,19534.0
2021-04-15 15:10:00,33.42,33.43,33.35,33.41,24331.0,30.7481,30.7573,30.6837,30.7389,24331.0
2021-04-15 15:20:00,33.41,33.41,33.21,33.23,28382.0,30.7389,30.7389,30.5549,30.5733,28382.0
2021-04-15 15:30:00,33.24,33.31,33.21,33.27,41214.0,30.5825,30.6469,30.5549,30.6101,41214.0
2021-04-15 15:40:00,33.26,33.4,33.24,33.32,49080.0,30.6009,30.7297,30.5825,30.6561,49080.0
2021-04-15 15:50:00,33.32,33.44,33.29,33.34,142406.0,30.6561,30.7665,30.6285,30.6745,142406.0
2021-04-16 09:30:00,33.62,33.7,33.37,33.39,60304.0,30.9322,31.0058,30.7021,30.7205,60304.0
2021-04-16 09:40:00,33.34,33.58,33.26,33.48,62833.0,30.6745,30.8954,30.6009,30.8033,62833.0
2021-04-16 09:50:00,33.4,33.45,33.28,33.35,16500.0,30.7297,30.7757,30.6193,30.6837,16500.0
2021-04-16 10:00:00,33.3,33.41,33.25,33.33,26626.0,30.6377,30.7389,30.5917,30.6653,26626.0
2021-04-16 10:10:00,33.31,33.39,33.28,33.38,25633.0,30.6469,30.7205,30.6193,30.7113,25633.0
2021-04-16 10:20:00,33.39,33.53,33.36,33.48,24031.0,30.7205,30.8493,30.6929,30.8033,24031.0
2021-04-16 10:30:00,33.48,33.72,33.44,33.72,39591.0,30.8033,31.0242,30.7665,31.0242,39591.0
2021-04-16 10:40:00,33.71,33.76,33.62,33.68,20330.0,31.015,31.061,30.9322,30.9874,20330.0
2021-04-16 10:50:00,33.67,33.7,33.6,33.6,23905.0,30.9782,31.0058,30.9138,30.9138,23905.0
2021-04-16 11:00:00,33.6,33.72,33.59,33.71,27710.0,30.9138,31.0242,30.9046,31.015,27710.0
2021-04-16 11:10:00,33.69,33.77,33.65,33.67,18717.0,30.9966,31.0702,30.9598,30.9782,18717.0
2021-04-16 11:20:00,33.68,33.77,33.68,33.71,21576.0,30.9874,31.0702,30.9874,31.015,21576.0
2021-04-16 11:30:00,33.71,33.71,33.49,33.54,16020.0,31.015,31.015,30.8125,30.8585,16020.0
2021-04-16 11:40:00,33.55,33.66,33.53,33.61,16755.0,30.8678,30.969,30.8493,30.923,16755.0
2021-04-16 11:50:00,33.61,33.61,33.5,33.51,8415.0,30.923,30.923,30.8217,30.8309,8415.0
2021-04-16 12:00:00,33.51,33.69,33.51,33.65,19344.0,30.8309,30.9966,30.8309,30.9598,19344.0
2021-04-16 12:10:00,33.65,33.69,33.6,33.69,15336.0,30.9598,30.9966,30.9138,30.9966,15336.0
2021-04-16 12:20:00,33.68,33.72,33.63,33.64,20407.0,30.9874,31.0242,30.9414,30.9506,20407.0
2021-04-16 12:30:00,33.63,33.63,33.51,33.54,15795.0,30.9414,30.9414,30.8309,30.8585,15795.0
2021-04-16 12:40:00,33.51,33.66,33.51,33.64,20809.0,30.8309,30.969,30.8309,30.9506,20809.0
2021-04-16 12:50:00,33.65,33.65,33.56,33.59,17318.0,30.9598,30.9598,30.877,30.9046,17318.0
2021-04-16 13:00:00,33.57,33.6,33.5,33.5,20942.0,30.8862,30.9138,30.8217,30.8217,20942.0
2021-04-16 13:10:00,33.5,33.53,33.43,33.46,23173.0,30.8217,30.8493,30.7573,30.7849,23173.0
2021-04-16 13:20:00,33.46,33.47,33.42,33.47,20023.0,30.7849,30.7941,30.7481,30.7941,20023.0
2021-04-16 13:30:00,33.48,33.49,33.42,33.46,28421.0,30.8033,30.8125,30.7481,30.7849,28421.0
2021-04-16 13:40:00,33.46,33.48,33.38,33.43,71108.0,30.7849,30.8033,30.7113,30.7573,71108.0
2021-04-16 13:50:00,33.42,33.49,33.41,33.45,30415.0,30.7481,30.8125,30.7389,30.7757,30415.0
2021-04-16 14:00:00,33.44,33.6,33.42,33.56,32760.0,30.7665,30.9138,30.7481,30.877,32760.0
2021-04-16 14:10:00,33.55,33.6,33.47,33.55,24237.0,30.8678,30.9138,30.7941,30.8678,24237.0
2021-04-16 14:20:00,33.54,33.56,33.45,33.49,19117.0,30.8585,30.877,30.7757,30.8125,19117.0
2021-04-16 14:30:00,33.48,33.52,33.46,33.5,28426.0,30.8033,30.8401,30.7849,30.8217,28426.0
2021-04-16 14:40:00,33.51,33.52,33.46,33.48,20319.0,30.8309,30.8401,30.7849,30.8033,20319.0
2021-04-16 14:50:00,33.49,33.62,33.49,33.57,14838.0,30.8125,30.9322,30.8125,30.8862,14838.0
2021-04-16 15:00:00,33.56,33.62,33.54,33.59,18413.0,30.877,30.9322,30.8585,30.9046,18413.0
2021-04-16 15:10:00,33.61,33.62,33.56,33.57,22738.0,30.923,30.9322,30.877,30.8862,22738.0
2021-04-16 15:20:00,33.57,33.59,33.48,33.58,43677.0,30.8862,30.9046,30.8033,30.8954,43677.0
2021-04-16 15:30:00,33.57,33.58,33.47,33.49,39753.0,30.8862,30.8954,30.7941,30.8125,39753.0
2021-04-16 15:40:00,33.49,33.5,33.42,33.45,78148.0,30.8125,30.8217,30.7481,30.7757,78148.0
2021-04-16 15:50:00,33.45,33.45,33.33,33.36,130455.0,30.7757,30.7757,30.6653,30.6929,130455.0
2021-04-19 09:30:00,33.08,33.29,33.06,33.18,36368.0,30.4353,30.6285,30.4169,30.5273,36368.0
2021-04-19 09:40:00,33.14,33.56,33.12,33.56,20852.0,30.4905,30.877,30.4721,30.877,20852.0
2021-04-19 09:50:00,33.55,33.67,33.51,33.64,11096.0,30.8678,30.9782,30.8309,30.9506,11096.0
2021-04-19 10:00:00,33.62,33.62,33.31,33.32,20979.0,30.9322,30.9322,30.6469,30.6561,20979.0
2021-04-19 10:10:00,33.34,33.49,33.22,33.43,21309.0,30.6745,30.8125,30.5641,30.7573,21309.0
2021-04-19 10:20:00,33.44,33.62,33.42,33.59,36497.0,30.7665,30.9322,30.7481,30.9046,36497.0
2021-04-19 10:30:00,33.6,33.6,33.39,33.45,45119.0,30.9138,30.9138,30.7205,30.7757,45119.0
2021-04-19 10:40:00,33.43,33.43,33.03,33.05,28614.0,30.7573,30.7573,30.3893,30.4077,28614.0
2021-04-19 10:50:00,33.03,33.15,33.0,33.06,23683.0,30.3893,30.4997,30.3617,30.4169,23683.0
2021-04-19 11:00:00,33.05,33.11,33.05,33.08,26114.0,30.4077,30.4629,30.4077,30.4353,26114.0
2021-04-19 11:10:00,33.07,33.1,33.01,33.08,29274.0,30.4261,30.4537,30.3709,30.4353,29274.0
2021-04-19 11:20:00,33.09,33.25,33.07,33.25,25058.0,30.4445,30.5917,30.4261,30.5917,25058.0
2021-04-19 11:30:00,33.26,33.26,33.2,33.23,16227.0,30.6009,30.6009,30.5457,30.5733,16227.0
2021-04-19 11:40:00,33.2,33.2,33.08,33.13,94059.0,30.5457,30.5457,30.4353,30.4813,94059.0
2021-04-19 11:50:00,33.13,33.25,33.07,33.09,45288.0,30.4813,30.5917,30.4261,30.4445,45288.0
2021-04-19 12:00:00,33.09,33.17,33.09,33.15,23110.0,30.4445,30.5181,30.4445,30.4997,23110.0
2021-04-19 12:10:00,33.16,33.18,33.08,33.08,12012.0,30.5089,30.5273,30.4353,30.4353,12012.0
2021-04-19 12:20:00,33.08,33.11,33.05,33.06,9794.0,30.4353,30.4629,30.4077,30.4169,9794.0
2021-04-19 12:30:00,33.06,33.06,32.99,33.01,20730.0,30.4169,30.4169,30.3525,30.3709,20730.0
2021-04-19 12:40:00,33.01,33.09,33.0,33.06,13721.0,30.3709,30.4445,30.3617,30.4169,13721.0
2021-04-19 12:50:00,33.04,33.1,33.0,33.01,20279.0,30.3985,30.4537,30.3617,30.3709,20279.0
2021-04-19 13:00:00,33.0,33.09,33.0,33.03,17090.0,30.3617,30.4445,30.3617,30.3893,17090.0
2021-04-19 13:10:00,33.03,33.1,33.03,33.03,15349.0,30.3893,30.4537,30.3893,30.3893,15349.0
2021-04-19 13:20:00,33.06,33.11,32.9,32.91,16291.0,30.4169,30.4629,30.2697,30.2789,16291.0
2021-04-19 13:30:00,32.9,33.01,32.86,33.0,18522.0,30.2697,30.3709,30.2329,30.3617,18522.0
2021-04-19 13:40:00,33.0,33.07,32.97,33.02,22252.0,30.3617,30.4261,30.3341,30.3801,22252.0
2021-04-19 13:50:00,33.01,33.12,33.01,33.1,20060.0,30.3709,30.4721,30.3709,30.4537,20060.0
2021-04-19 14:00:00,33.1,33.18,33.1,33.12,27813.0,30.4537,30.5273,30.4537,30.4721,27813.0
2021-04-19 14:10:00,33.13,33.2,33.06,33.06,9799.0,30.4813,30.5457,30.4169,30.4169,9799.0
2021-04-19 14:20:00,33.07,33.17,33.07,33.1,12650.0,30.4261,30.5181,30.4261,30.4537,12650.0
2021-04-19 14:30:00,33.07,33.1,33.02,33.05,12242.0,30.4261,30.4537,30.3801,30.4077,12242.0
2021-04-19 14:40:00,33.06,33.15,33.06,33.11,17582.0,30.4169,30.4997,30.4169,30.4629,17582.0
2021-04-19 14:50:00,33.12,33.15,33.1,33.1,24260.0,30.4721,30.4997,30.4537,30.4537,24260.0
2021-04-19 15:00:00,33.09,33.14,33.05,33.11,19406.0,30.4445,30.4905,30.4077,30.4629,19406.0
2021-04-19 15:10:00,33.11,33.16,33.07,33.08,20737.0,30.4629,30.5089,30.4261,30.4353,20737.0
2021-04-19 15:20:00,33.08,33.13,33.05,33.13,24253.0,30.4353,30.4813,30.4077,30.4813,24253.0
2021-04-19 15:30:00,33.13,33.13,33.05,33.09,36382.0,30.4813,30.4813,30.4077,30.4445,36382.0
2021-04-19 15:40:00,33.09,33.13,33.01,33.02,32754.0,30.4445,30.4813,30.3709,30.3801,32754.0
2021-04-19 15:50:00,33.02,33.04,32.94,32.98,145983.0,30.3801,30.3985,30.3065,30.3433,145983.0
2021-04-20 09:30:00,32.92,32.92,32.46,32.46,30549.0,30.2881,30.2881,29.8649,29.8649,30549.0
2021-04-20 09:40:00,32.43,32.45,32.17,32.26,14036.0,29.8373,29.8557,29.5981,29.6809,14036.0
2021-04-20 09:50:00,32.23,32.25,32.01,32.09,22491.0,29.6533,29.6717,29.4509,29.5245,22491.0
2021-04-20 10:00:00,32.09,32.17,31.96,32.08,34298.0,29.5245,29.5981,29.4049,29.5153,34298.0
2021-04-20 10:10:00,32.1,32.18,32.03,32.1,21896.0,29.5337,29.6073,29.4693,29.5337,21896.0
2021-04-20 10:20:00,32.11,32.12,32.04,32.09,31338.0,29.5429,29.5521,29.4785,29.5245,31338.0
2021-04-20 10:30:00,32.07,32.07,31.72,31.79,38292.0,29.5061,29.5061,29.1841,29.2485,38292.0
2021-04-20 10:40:00,31.79,31.81,31.54,31.57,41295.0,29.2485,29.2669,29.0184,29.046,41295.0
2021-04-20 10:50:00,31.59,31.62,31.37,31.58,48014.0,29.0644,29.092,28.862,29.0552,48014.0
2021-04-20 11:00:00,31.57,31.75,31.49,31.7,114948.0,29.046,29.2117,28.9724,29.1657,114948.0
2021-04-20 11:10:00,31.69,31.69,31.42,31.44,28370.0,29.1565,29.1565,28.908,28.9264,28370.0
2021-04-20 11:20:00,31.43,31.63,31.38,31.55,33897.0,28.9172,29.1013,28.8712,29.0276,33897.0
2021-04-20 11:30:00,31.56,31.68,31.52,31.62,26885.0,29.0368,29.1473,29.0,29.092,26885.0
2021-04-20 11:40:00,31.63,31.72,31.58,31.6,22960.0,29.1013,29.1841,29.0552,29.0736,22960.0
2021-04-20 11:50:00,31.61,31.62,31.5,31.62,25995.0,29.0828,29.092,28.9816,29.092,25995.0
2021-04-20 12:00:00,31.61,31.62,31.52,31.56,14463.0,29.0828,29.092,29.0,29.0368,14463.0
2021-04-20 12:10:00,31.56,31.7,31.55,31.65,14825.0,29.0368,29.1657,29.0276,29.1197,14825.0
2021-04-20 12:20:00,31.65,31.7,31.58,31.59,21143.0,29.1197,29.1657,29.0552,29.0644,21143.0
2021-04-20 12:30:00,31.61,31.71,31.54,31.54,21811.0,29.0828,29.1749,29.0184,29.0184,21811.0
2021-04-20 12:40:00,31.53,31.57,31.48,31.52,19199.0,29.0092,29.046,28.9632,29.0,19199.0
2021-04-20 12:50:00,31.5,31.57,31.4,31.57,21330.0,28.9816,29.046,28.8896,29.046,21330.0
2021-04-20 13:00:00,31.58,31.72,31.54,31.65,41068.0,29.0552,29.1841,29.0184,29.1197,41068.0
2021-04-20 13:10:00,31.62,31.77,31.62,31.77,22059.0,29.092,29.2301,29.092,29.2301,22059.0
2021-04-20 13:20:00,31.77,31.78,31.58,31.62,15261.0,29.2301,29.2393,29.0552,29.092,15261.0
2021-04-20 13:30:00,31.62,31.66,31.55,31.6,34195.0,29.092,29.1289,29.0276,29.0736,34195.0
2021-04-20 13:40:00,31.59,31.7,31.56,31.69,14872.0,29.0644,29.1657,29.0368,29.1565,14872.0
2021-04-20 13:50:00,31.69,31.83,31.69,31.8,15876.0,29.1565,29.2853,29.1565,29.2577,15876.0
2021-04-20 14:00:00,31.8,31.82,31.72,31.78,17742.0,29.2577,29.2761,29.1841,29.2393,17742.0
2021-04-20 14:10:00,31.78,31.82,31.71,31.79,23344.0,29.2393,29.2761,29.1749,29.2485,23344.0
2021-04-20 14:20:00,31.8,31.85,31.73,31.73,16969.0,29.2577,29.3037,29.1933,29.1933,16969.0
2021-04-20 14:30:00,31.73,31.75,31.68,31.72,23600.0,29.1933,29.2117,29.1473,29.1841,23600.0
2021-04-20 14:40:00,31.74,31.76,31.66,31.73,19435.0,29.2025,29.2209,29.1289,29.1933,19435.0
2021-04-20 14:50:00,31.72,31.79,31.68,31.71,25356.0,29.1841,29.2485,29.1473,29.1749,25356.0
2021-04-20 15:00:00,31.71,31.94,31.7,31.91,33196.0,29.1749,29.3865,29.1657,29.3589,33196.0
2021-04-20 15:10:00,31.92,31.97,31.88,31.93,35114.0,29.3681,29.4141,29.3313,29.3773,35114.0
2021-04-20 15:20:00,31.92,32.03,31.92,31.99,31101.0,29.3681,29.4693,29.3681,29.4325,31101.0
2021-04-20 15:30:00,31.98,32.15,31.9,32.09,57655.0,29.4233,29.5797,29.3497,29.5245,57655.0
2021-04-20 15:40:00,32.09,32.19,32.09,32.18,69122.0,29.5245,29.6165,29.5245,29.6073,69122.0
2021-04-20 15:50:00,32.18,32.31,32.18,32.23,149210.0,29.6073,29.7269,29.6073,29.6533,149210.0
2021-04-21 09:30:00,31.82,32.02,31.52,31.91,29350.0,29.2761,29.4601,29.0,29.3589,29350.0
2021-04-21 09:40:00,31.86,32.11,31.83,32.05,9989.0,29.3129,29.5429,29.2853,29.4877,9989.0
2021-04-21 09:50:00,32.1,32.22,31.98,32.03,17376.0,29.5337,29.6441,29.4233,29.4693,17376.0
2021-04-21 10:00:00,32.05,32.29,31.99,32.29,17580.0,29.4877,29.7085,29.4325,29.7085,17580.0
2021-04-21 10:10:00,32.3,32.45,32.26,32.43,26619.0,29.7177,29.8557,29.6809,29.8373,26619.0
2021-04-21 10:20:00,32.45,32.48,32.25,32.26,19212.0,29.8557,29.8833,29.6717,29.6809,19212.0
2021-04-21 10:30:00,32.24,32.45,32.24,32.43,17152.0,29.6625,29.8557,29.6625,29.8373,17152.0
2021-04-21 10:40:00,32.43,32.62,32.4,32.62,29148.0,29.8373,30.0121,29.8097,30.0121,29148.0
2021-04-21 10:50:00,32.64,32.69,32.56,32.6,14461.0,30.0305,30.0765,29.9569,29.9937,14461.0
2021-04-21 11:00:00,32.59,32.62,32.51,32.53,9990.0,29.9845,30.0121,29.9109,29.9293,9990.0
2021-04-21 11:10:00,32.57,32.57,32.44,32.45,8343.0,29.9661,29.9661,29.8465,29.8557,8343.0
2021-04-21 11:20:00,32.48,32.5,32.34,32.4,13779.0,29.8833,29.9017,29.7545,29.8097,13779.0
2021-04-21 11:30:00,32.42,32.45,32.24,32.27,23828.0,29.8281,29.8557,29.6625,29.6901,23828.0
2021-04-21 11:40:00,32.3,32.44,32.26,32.44,16914.0,29.7177,29.8465,29.6809,29.8465,16914.0
2021-04-21 11:50:00,32.45,32.52,32.44,32.45,13264.0,29.8557,29.9201,29.8465,29.8557,13264.0
2021-04-21 12:00:00,32.45,32.57,32.43,32.45,51499.0,29.8557,29.9661,29.8373,29.8557,51499.0
2021-04-21 12:10:00,32.44,32.52,32.4,32.44,9856.0,29.8465,29.9201,29.8097,29.8465,9856.0
2021-04-21 12:20:00,32.44,32.57,32.43,32.49,25401.0,29.8465,29.9661,29.8373,29.8925,25401.0
2021-04-21 12:30:00,32.49,32.67,32.49,32.66,8206.0,29.8925,30.0581,29.8925,30.0489,8206.0
2021-04-21 12:40:00,32.65,32.65,32.51,32.53,10551.0,30.0397,30.0397,29.9109,29.9293,10551.0
2021-04-21 12:50:00,32.52,32.53,32.42,32.52,12326.0,29.9201,29.9293,29.8281,29.9201,12326.0
2021-04-21 13:00:00,32.53,32.53,32.36,32.4,15006.0,29.9293,29.9293,29.7729,29.8097,15006.0
2021-04-21 13:10:00,32.37,32.37,32.29,32.36,7580.0,29.7821,29.7821,29.7085,29.7729,7580.0
2021-04-21 13:20:00,32.38,32.4,32.28,32.28,7712.0,29.7913,29.8097,29.6993,29.6993,7712.0
2021-04-21 13:30:00,32.29,32.34,32.27,32.29,12109.0,29.7085,29.7545,29.6901,29.7085,12109.0
2021-04-21 13:40:00,32.31,32.4,32.28,32.38,7887.0,29.7269,29.8097,29.6993,29.7913,7887.0
2021-04-21 13:50:00,32.41,32.41,32.34,32.38,9032.0,29.8189,29.8189,29.7545,29.7913,9032.0
2021-04-21 14:00:00,32.41,32.55,32.38,32.46,11792.0,29.8189,29.9477,29.7913,29.8649,11792.0
2021-04-21 14:10:00,32.44,32.49,32.41,32.47,7664.0,29.8465,29.8925,29.8189,29.8741,7664.0
2021-04-21 14:20:00,32.49,32.55,32.45,32.48,12630.0,29.8925,29.9477,29.8557,29.8833,12630.0
2021-04-21 14:30:00,32.47,32.54,32.45,32.51,16331.0,29.8741,29.9385,29.8557,29.9109,16331.0
2021-04-21 14:40:00,32.5,32.57,32.49,32.52,11208.0,29.9017,29.9661,29.8925,29.9201,11208.0
2021-04-21 14:50:00,32.51,32.67,32.5,32.67,12916.0,29.9109,30.0581,29.9017,30.0581,12916.0
2021-04-21 15:00:00,32.67,32.69,32.62,32.64,13752.0,30.0581,30.0765,30.0121,30.0305,13752.0
2021-04-21 15:10:00,32.65,32.72,32.61,32.61,13229.0,30.0397,30.1041,30.0029,30.0029,13229.0
2021-04-21 15:20:00,32.62,32.67,32.58,32.59,11402.0,30.0121,30.0581,29.9753,29.9845,11402.0
2021-04-21 15:30:00,32.6,32.65,32.56,32.61,21057.0,29.9937,30.0397,29.9569,30.0029,21057.0
2021-04-21 15:40:00,32.61,32.71,32.57,32.7,49157.0,30.0029,30.0949,29.9661,30.0857,49157.0
2021-04-21 15:50:00,32.71,32.8,32.67,32.72,128804.0,30.0949,30.1777,30.0581,30.1041,128804.0
2021-04-22 09:30:00,32.84,32.84,32.39,32.39,18203.0,30.2145,30.2145,29.8005,29.8005,18203.0
2021-04-22 09:40:00,32.43,32.66,32.41,32.63,14842.0,29.8373,30.0489,29.8189,30.0213,14842.0
2021-04-22 09:50:00,32.71,32.82,32.6,32.81,17082.0,30.0949,30.1961,29.9937,30.1869,17082.0
2021-04-22 10:00:00,32.82,32.82,32.56,32.66,25347.0,30.1961,30.1961,29.9569,30.0489,25347.0
2021-04-22 10:10:00,32.66,32.78,32.6,32.63,32077.0,30.0489,30.1593,29.9937,30.0213,32077.0
2021-04-22 10:20:00,32.65,32.78,32.47,32.47,17675.0,30.0397,30.1593,29.8741,29.8741,17675.0
2021-04-22 10:30:00,32.5,32.71,32.48,32.56,32847.0,29.9017,30.0949,29.8833,29.9569,32847.0
2021-04-22 10:40:00,32.56,32.87,32.56,32.8,15806.0,29.9569,30.2421,29.9569,30.1777,15806.0
2021-04-22 10:50:00,32.82,32.85,32.74,32.8,9061.0,30.1961,30.2237,30.1225,30.1777,9061.0
2021-04-22 11:00:00,32.75,32.86,32.75,32.82,14670.0,30.1317,30.2329,30.1317,30.1961,14670.0
2021-04-22 11:10:00,32.8,32.92,32.8,32.9,14978.0,30.1777,30.2881,30.1777,30.2697,14978.0
2021-04-22 11:20:00,32.93,32.99,32.9,32.97,10817.0,30.2973,30.3525,30.2697,30.3341,10817.0
2021-04-22 11:30:00,32.97,33.01,32.88,32.88,11055.0,30.3341,30.3709,30.2513,30.2513,11055.0
2021-04-22 11:40:00,32.92,33.06,32.92,32.93,26949.0,30.2881,30.4169,30.2881,30.2973,26949.0
2021-04-22 11:50:00,32.92,33.01,32.9,32.99,7708.0,30.2881,30.3709,30.2697,30.3525,7708.0
2021-04-22 12:00:00,32.99,32.99,32.89,32.94,9042.0,30.3525,30.3525,30.2605,30.3065,9042.0
2021-04-22 12:10:00,32.94,32.95,32.88,32.91,12240.0,30.3065,30.3157,30.2513,30.2789,12240.0
2021-04-22 12:20:00,32.91,32.94,32.91,32.91,6478.0,30.2789,30.3065,30.2789,30.2789,6478.0
2021-04-22 12:30:00,32.9,33.06,32.89,33.05,23582.0,30.2697,30.4169,30.2605,30.4077,23582.0
2021-04-22 12:40:00,33.03,33.06,33.0,33.0,23505.0,30.3893,30.4169,30.3617,30.3617,23505.0
2021-04-22 12:50:00,33.02,33.04,32.99,33.03,7403.0,30.3801,30.3985,30.3525,30.3893,7403.0
2021-04-22 13:00:00,33.02,33.04,32.81,32.85,17214.0,30.3801,30.3985,30.1869,30.2237,17214.0
2021-04-22 13:10:00,32.81,32.84,32.68,32.69,13724.0,30.1869,30.2145,30.0673,30.0765,13724.0
2021-04-22 13:20:00,32.71,33.02,32.68,32.96,76777.0,30.0949,30.3801,30.0673,30.3249,76777.0
2021-04-22 13:30:00,32.96,33.01,32.77,32.77,63126.0,30.3249,30.3709,30.1501,30.1501,63126.0
2021-04-22 13:40:00,32.79,32.79,32.57,32.69,87278.0,30.1685,30.1685,29.9661,30.0765,87278.0
2021-04-22 13:50:00,32.68,32.71,32.47,32.49,82988.0,30.0673,30.0949,29.8741,29.8925,82988.0
2021-04-22 14:00:00,32.48,32.66,32.39,32.66,63113.0,29.8833,30.0489,29.8005,30.0489,63113.0
2021-04-22 14:10:00,32.66,32.82,32.6,32.74,44493.0,30.0489,30.1961,29.9937,30.1225,44493.0
2021-04-22 14:20:00,32.75,32.88,32.67,32.87,13615.0,30.1317,30.2513,30.0581,30.2421,13615.0
2021-04-22 14:30:00,32.88,32.95,32.8,32.95,16686.0,30.2513,30.3157,30.1777,30.3157,16686.0
2021-04-22 14:40:00,32.94,32.99,32.78,32.83,35377.0,30.3065,30.3525,30.1593,30.2053,35377.0
2021-04-22 14:50:00,32.83,32.91,32.77,32.89,21869.0,30.2053,30.2789,30.1501,30.2605,21869.0
2021-04-22 15:00:00,32.9,32.93,32.69,32.7,24780.0,30.2697,30.2973,30.0765,30.0857,24780.0
2021-04-22 15:10:00,32.71,32.74,32.6,32.73,40049.0,30.0949,30.1225,29.9937,30.1133,40049.0
2021-04-22 15:20:00,32.72,32.77,32.68,32.73,17146.0,30.1041,30.1501,30.0673,30.1133,17146.0
2021-04-22 15:30:00,32.73,32.84,32.73,32.74,21668.0,30.1133,30.2145,30.1133,30.1225,21668.0
2021-04-22 15:40:00,32.74,32.93,32.73,32.84,53856.0,30.1225,30.2973,30.1133,30.2145,53856.0
2021-04-22 15:50:00,32.87,32.9,32.75,32.75,157788.0,30.2421,30.2697,30.1317,30.1317,157788.0
2021-04-23 09:30:00,32.93,33.18,32.61,33.04,36603.0,30.2973,30.5273,30.0029,30.3985,36603.0
2021-04-23 09:40:00,33.07,33.15,32.92,33.05,73580.0,30.4261,30.4997,30.2881,30.4077,73580.0
2021-04-23 09:50:00,33.06,33.21,32.98,33.17,38262.0,30.4169,30.5549,30.3433,30.5181,38262.0
2021-04-23 10:00:00,33.15,33.25,33.08,33.25,12455.0,30.4997,30.5917,30.4353,30.5917,12455.0
2021-04-23 10:10:00,33.24,33.41,33.23,33.3,42424.0,30.5825,30.7389,30.5733,30.6377,42424.0
2021-04-23 10:20:00,33.31,33.53,33.3,33.5,55592.0,30.6469,30.8493,30.6377,30.8217,55592.0
2021-04-23 10:30:00,33.51,33.56,33.37,33.44,47711.0,30.8309,30.877,30.7021,30.7665,47711.0
2021-04-23 10:40:00,33.45,33.51,33.33,33.33,64408.0,30.7757,30.8309,30.6653,30.6653,64408.0
2021-04-23 10:50:00,33.32,33.34,33.14,33.19,7776.0,30.6561,30.6745,30.4905,30.5365,7776.0
2021-04-23 11:00:00,33.26,33.38,33.21,33.21,7732.0,30.6009,30.7113,30.5549,30.5549,7732.0
2021-04-23 11:10:00,33.21,33.27,33.15,33.23,12192.0,30.5549,30.6101,30.4997,30.5733,12192.0
2021-04-23 11:20:00,33.26,33.28,32.97,33.1,23602.0,30.6009,30.6193,30.3341,30.4537,23602.0
2021-04-23 11:30:00,33.09,33.09,32.99,32.99,58692.0,30.4445,30.4445,30.3525,30.3525,58692.0
2021-04-23 11:40:00,32.97,33.15,32.95,33.14,30490.0,30.3341,30.4997,30.3157,30.4905,30490.0
2021-04-23 11:50:00,33.13,33.21,33.08,33.15,11404.0,30.4813,30.5549,30.4353,30.4997,11404.0
2021-04-23 12:00:00,33.14,33.22,33.1,33.19,9574.0,30.4905,30.5641,30.4537,30.5365,9574.0
2021-04-23 12:10:00,33.2,33.29,33.19,33.26,39859.0,30.5457,30.6285,30.5365,30.6009,39859.0
2021-04-23 12:20:00,33.26,33.41,33.25,33.36,15197.0,30.6009,30.7389,30.5917,30.6929,15197.0
2021-04-23 12:30:00,33.37,33.49,33.37,33.47,20138.0,30.7021,30.8125,30.7021,30.7941,20138.0
2021-04-23 12:40:00,33.47,33.64,33.45,33.64,110166.0,30.7941,30.9506,30.7757,30.9506,110166.0
2021-04-23 12:50:00,33.63,33.66,33.59,33.62,15998.0,30.9414,30.969,30.9046,30.9322,15998.0
2021-04-23 13:00:00,33.64,33.66,33.55,33.56,8359.0,30.9506,30.969,30.8678,30.877,8359.0
2021-04-23 13:10:00,33.58,33.59,33.5,33.58,9527.0,30.8954,30.9046,30.8217,30.8954,9527.0
2021-04-23 13:20:00,33.58,33.63,33.54,33.59,7852.0,30.8954,30.9414,30.8585,30.9046,7852.0
2021-04-23 13:30:00,33.58,33.6,33.51,33.56,7204.0,30.8954,30.9138,30.8309,30.877,7204.0
2021-04-23 13:40:00,33.56,33.62,33.54,33.58,9722.0,30.877,30.9322,30.8585,30.8954,9722.0
2021-04-23 13:50:00,33.59,33.64,33.57,33.63,4442.0,30.9046,30.9506,30.8862,30.9414,4442.0
2021-04-23 14:00:00,33.65,33.68,33.63,33.65,8014.0,30.9598,30.9874,30.9414,30.9598,8014.0
2021-04-23 14:10:00,33.65,33.66,33.55,33.55,4959.0,30.9598,30.969,30.8678,30.8678,4959.0
2021-04-23 14:20:00,33.55,33.59,33.52,33.58,9623.0,30.8678,30.9046,30.8401,30.8954,9623.0
2021-04-23 14:30:00,33.57,33.68,33.55,33.68,10890.0,30.8862,30.9874,30.8678,30.9874,10890.0
2021-04-23 14:40:00,33.69,33.76,33.65,33.66,15165.0,30.9966,31.061,30.9598,30.969,15165.0
2021-04-23 14:50:00,33.66,33.75,33.64,33.71,19132.0,30.969,31.0518,30.9506,31.015,19132.0
2021-04-23 15:00:00,33.69,33.81,33.67,33.79,26988.0,30.9966,31.107,30.9782,31.0886,26988.0
2021-04-23 15:10:00,33.79,33.84,33.78,33.82,14277.0,31.0886,31.1346,31.0794,31.1162,14277.0
2021-04-23 15:20:00,33.81,33.86,33.78,33.8,16068.0,31.107,31.153,31.0794,31.0978,16068.0
2021-04-23 15:30:00,33.81,33.9,33.81,33.86,21208.0,31.107,31.1898,31.107,31.153,21208.0
2021-04-23 15:40:00,33.86,33.87,33.79,33.85,49957.0,31.153,31.1622,31.0886,31.1438,49957.0
2021-04-23 15:50:00,33.86,33.96,33.85,33.94,189805.0,31.153,31.245,31.1438,31.2266,189805.0
2021-04-26 09:30:00,34.02,34.11,33.81,34.11,41244.0,31.3002,31.383,31.107,31.383,41244.0
2021-04-26 09:40:00,34.05,34.32,34.02,34.2,102399.0,31.3278,31.5762,31.3002,31.4658,102399.0
2021-04-26 09:50:00,34.22,34.33,34.13,34.26,10010.0,31.4842,31.5854,31.4014,31.521,10010.0
2021-04-26 10:00:00,34.24,34.25,34.1,34.14,12265.0,31.5026,31.5118,31.3738,31.4106,12265.0
2021-04-26 10:10:00,34.14,34.23,34.05,34.09,21036.0,31.4106,31.4934,31.3278,31.3646,21036.0
2021-04-26 10:20:00,34.12,34.29,34.1,34.29,13441.0,31.3922,31.5486,31.3738,31.5486,13441.0
2021-04-26 10:30:00,34.25,34.35,34.22,34.31,8590.0,31.5118,31.6038,31.4842,31.567,8590.0
2021-04-26 10:40:00,34.3,34.37,34.21,34.29,19710.0,31.5578,31.6222,31.475,31.5486,19710.0
2021-04-26 10:50:00,34.28,34.47,34.28,34.42,32937.0,31.5394,31.7142,31.5394,31.6682,32937.0
2021-04-26 11:00:00,34.41,34.45,34.33,34.38,24201.0,31.659,31.6958,31.5854,31.6314,24201.0
2021-04-26 11:10:00,34.39,34.55,34.38,34.48,41596.0,31.6406,31.7878,31.6314,31.7234,41596.0
2021-04-26 11:20:00,34.48,34.5,34.4,34.45,27990.0,31.7234,31.7418,31.6498,31.6958,27990.0
2021-04-26 11:30:00,34.42,34.47,34.37,34.47,20652.0,31.6682,31.7142,31.6222,31.7142,20652.0
2021-04-26 11:40:00,34.47,34.51,34.38,34.38,23756.0,31.7142,31.751,31.6314,31.6314,23756.0
2021-04-26 11:50:00,34.38,34.46,34.33,34.41,30241.0,31.6314,31.705,31.5854,31.659,30241.0
2021-04-26 12:00:00,34.43,34.43,34.34,34.38,54520.0,31.6774,31.6774,31.5946,31.6314,54520.0
2021-04-26 12:10:00,34.38,34.38,34.22,34.27,24777.0,31.6314,31.6314,31.4842,31.5302,24777.0
2021-04-26 12:20:00,34.26,34.29,34.18,34.25,36248.0,31.521,31.5486,31.4474,31.5118,36248.0
2021-04-26 12:30:00,34.23,34.3,34.21,34.22,23048.0,31.4934,31.5578,31.475,31.4842,23048.0
2021-04-26 12:40:00,34.21,34.26,34.2,34.21,33499.0,31.475,31.521,31.4658,31.475,33499.0
2021-04-26 12:50:00,34.22,34.27,34.14,34.19,70449.0,31.4842,31.5302,31.4106,31.4566,70449.0
2021-04-26 13:00:00,34.2,34.32,34.19,34.32,28671.0,31.4658,31.5762,31.4566,31.5762,28671.0
2021-04-26 13:10:00,34.3,34.35,34.27,34.34,35648.0,31.5578,31.6038,31.5302,31.5946,35648.0
2021-04-26 13:20:00,34.35,34.35,34.26,34.33,29989.0,31.6038,31.6038,31.521,31.5854,29989.0
2021-04-26 13:30:00,34.33,34.33,34.22,34.26,16135.0,31.5854,31.5854,31.4842,31.521,16135.0
2021-04-26 13:40:00,34.25,34.3,34.19,34.23,77587.0,31.5118,31.5578,31.4566,31.4934,77587.0
2021-04-26 13:50:00,34.23,34.23,34.14,34.17,18742.0,31.4934,31.4934,31.4106,31.4382,18742.0
2021-04-26 14:00:00,34.16,34.19,34.15,34.19,11430.0,31.429,31.4566,31.4198,31.4566,11430.0
2021-04-26 14:10:00,34.19,34.23,34.16,34.19,26563.0,31.4566,31.4934,31.429,31.4566,26563.0
2021-04-26 14:20:00,34.18,34.18,34.11,34.16,17410.0,31.4474,31.4474,31.383,31.429,17410.0
2021-04-26 14:30:00,34.16,34.19,34.08,34.11,16507.0,31.429,31.4566,31.3554,31.383,16507.0
2021-04-26 14:40:00,34.11,34.17,34.11,34.16,24000.0,31.383,31.4382,31.383,31.429,24000.0
2021-04-26 14:50:00,34.16,34.23,34.15,34.16,24244.0,31.429,31.4934,31.4198,31.429,24244.0
2021-04-26 15:00:00,34.18,34.18,34.12,34.13,20273.0,31.4474,31.4474,31.3922,31.4014,20273.0
2021-04-26 15:10:00,34.14,34.18,34.09,34.16,15444.0,31.4106,31.4474,31.3646,31.429,15444.0
2021-04-26 15:20:00,34.17,34.22,34.01,34.05,21720.0,31.4382,31.4842,31.291,31.3278,21720.0
2021-04-26 15:30:00,34.03,34.23,34.0,34.19,79543.0,31.3094,31.4934,31.2818,31.4566,79543.0
2021-04-26 15:40:00,34.19,34.22,34.13,34.15,49927.0,31.4566,31.4842,31.4014,31.4198,49927.0
2021-04-26 15:50:00,34.14,34.21,34.13,34.2,138810.0,31.4106,31.475,31.4014,31.4658,138810.0
2021-04-27 09:30:00,34.13,34.5,34.13,34.24,23361.0,31.4014,31.7418,31.4014,31.5026,23361.0
2021-04-27 09:40:00,34.23,34.3,34.05,34.19,11767.0,31.4934,31.5578,31.3278,31.4566,11767.0
2021-04-27 09:50:00,34.13,34.29,34.06,34.21,14445.0,31.4014,31.5486,31.337,31.475,14445.0
2021-04-27 10:00:00,34.15,34.2,34.05,34.1,19891.0,31.4198,31.4658,31.3278,31.3738,19891.0
2021-04-27 10:10:00,34.12,34.15,34.0,34.06,35356.0,31.3922,31.4198,31.2818,31.337,35356.0
2021-04-27 10:20:00,34.0,34.01,33.83,33.88,14818.0,31.2818,31.291,31.1254,31.1714,14818.0
2021-04-27 10:30:00,33.93,33.98,33.79,33.82,32870.0,31.2174,31.2634,31.0886,31.1162,32870.0
2021-04-27 10:40:00,33.82,34.0,33.82,33.94,18608.0,31.1162,31.2818,31.1162,31.2266,18608.0
2021-04-27 10:50:00,33.94,34.03,33.88,33.97,18171.0,31.2266,31.3094,31.1714,31.2542,18171.0
2021-04-27 11:00:00,34.0,34.0,33.87,33.9,14772.0,31.2818,31.2818,31.1622,31.1898,14772.0
2021-04-27 11:10:00,33.92,33.97,33.88,33.92,21240.0,31.2082,31.2542,31.1714,31.2082,21240.0
2021-04-27 11:20:00,33.95,33.97,33.82,33.84,20692.0,31.2358,31.2542,31.1162,31.1346,20692.0
2021-04-27 11:30:00,33.85,34.04,33.82,34.03,20076.0,31.1438,31.3186,31.1162,31.3094,20076.0
2021-04-27 11:40:00,34.04,34.05,33.9,33.9,25165.0,31.3186,31.3278,31.1898,31.1898,25165.0
2021-04-27 11:50:00,33.91,33.92,33.84,33.9,15400.0,31.199,31.2082,31.1346,31.1898,15400.0
2021-04-27 12:00:00,33.91,34.0,33.89,33.9,15487.0,31.199,31.2818,31.1806,31.1898,15487.0
2021-04-27 12:10:00,33.91,34.0,33.86,33.87,19937.0,31.199,31.2818,31.153,31.1622,19937.0
2021-04-27 12:20:00,33.88,33.9,33.82,33.9,15857.0,31.1714,31.1898,31.1162,31.1898,15857.0
2021-04-27 12:30:00,33.91,33.91,33.81,33.83,13482.0,31.199,31.199,31.107,31.1254,13482.0
2021-04-27 12:40:00,33.82,33.82,33.69,33.69,14062.0,31.1162,31.1162,30.9966,30.9966,14062.0
2021-04-27 12:50:00,33.69,33.73,33.67,33.71,12240.0,30.9966,31.0334,30.9782,31.015,12240.0
2021-04-27 13:00:00,33.71,33.8,33.7,33.75,12417.0,31.015,31.0978,31.0058,31.0518,12417.0
2021-04-27 13:10:00,33.77,33.8,33.72,33.74,9404.0,31.0702,31.0978,31.0242,31.0426,9404.0
2021-04-27 13:20:00,33.74,33.77,33.64,33.7,7978.0,31.0426,31.0702,30.9506,31.0058,7978.0
2021-04-27 13:30:00,33.7,33.74,33.64,33.71,9258.0,31.0058,31.0426,30.9506,31.015,9258.0
2021-04-27 13:40:00,33.7,33.79,33.66,33.68,19389.0,31.0058,31.0886,30.969,30.9874,19389.0
2021-04-27 13:50:00,33.68,33.74,33.63,33.74,22571.0,30.9874,31.0426,30.9414,31.0426,22571.0
2021-04-27 14:00:00,33.73,33.73,33.58,33.61,11679.0,31.0334,31.0334,30.8954,30.923,11679.0
2021-04-27 14:10:00,33.6,33.68,33.59,33.67,16006.0,30.9138,30.9874,30.9046,30.9782,16006.0
2021-04-27 14:20:00,33.66,33.82,33.66,33.79,18806.0,30.969,31.1162,30.969,31.0886,18806.0
2021-04-27 14:30:00,33.8,33.81,33.71,33.78,18138.0,31.0978,31.107,31.015,31.0794,18138.0
2021-04-27 14:40:00,33.79,33.94,33.77,33.89,64945.0,31.0886,31.2266,31.0702,31.1806,64945.0
2021-04-27 14:50:00,33.9,33.9,33.77,33.8,32182.0,31.1898,31.1898,31.0702,31.0978,32182.0
2021-04-27 15:00:00,33.79,33.79,33.7,33.73,30491.0,31.0886,31.0886,31.0058,31.0334,30491.0
2021-04-27 15:10:00,33.73,33.86,33.72,33.86,42880.0,31.0334,31.153,31.0242,31.153,42880.0
2021-04-27 15:20:00,33.88,33.91,33.84,33.87,37311.0,31.1714,31.199,31.1346,31.1622,37311.0
2021-04-27 15:30:00,33.86,33.87,33.75,33.82,59361.0,31.153,31.1622,31.0518,31.1162,59361.0
2021-04-27 15:40:00,33.82,33.96,33.8,33.95,100396.0,31.1162,31.245,31.0978,31.2358,100396.0
2021-04-27 15:50:00,33.94,33.99,33.88,33.89,139133.0,31.2266,31.2726,31.1714,31.1806,139133.0
2021-04-28 09:30:00,34.14,34.62,34.14,34.51,105387.0,31.4106,31.8522,31.4106,31.751,105387.0
2021-04-28 09:40:00,34.58,34.82,34.49,34.5,32874.0,31.8154,32.0362,31.7326,31.7418,32874.0
2021-04-28 09:50:00,34.49,34.53,34.36,34.4,10103.0,31.7326,31.7694,31.613,31.6498,10103.0
2021-04-28 10:00:00,34.4,34.48,34.34,34.46,16072.0,31.6498,31.7234,31.5946,31.705,16072.0
2021-04-28 10:10:00,34.43,34.55,34.39,34.55,8453.0,31.6774,31.7878,31.6406,31.7878,8453.0
2021-04-28 10:20:00,34.57,34.68,34.52,34.59,6251.0,31.8062,31.9074,31.7602,31.8246,6251.0
2021-04-28 10:30:00,34.59,34.83,34.59,34.68,12166.0,31.8246,32.0454,31.8246,31.9074,12166.0
2021-04-28 10:40:00,34.7,34.85,34.69,34.76,13261.0,31.9258,32.0638,31.9166,31.981,13261.0
2021-04-28 10:50:00,34.76,34.8,34.66,34.74,14027.0,31.981,32.0178,31.889,31.9626,14027.0
2021-04-28 11:00:00,34.73,34.78,34.63,34.66,25667.0,31.9534,31.9994,31.8614,31.889,25667.0
2021-04-28 11:10:00,34.65,34.74,34.62,34.72,32905.0,31.8798,31.9626,31.8522,31.9442,32905.0
2021-04-28 11:20:00,34.73,34.82,34.64,34.79,26377.0,31.9534,32.0362,31.8706,32.0086,26377.0
2021-04-28 11:30:00,34.76,34.77,34.61,34.64,15238.0,31.981,31.9902,31.843,31.8706,15238.0
2021-04-28 11:40:00,34.66,34.79,34.65,34.74,9310.0,31.889,32.0086,31.8798,31.9626,9310.0
2021-04-28 11:50:00,34.75,34.78,34.72,34.74,18819.0,31.9718,31.9994,31.9442,31.9626,18819.0
2021-04-28 12:00:00,34.76,34.86,34.72,34.82,66026.0,31.981,32.073,31.9442,32.0362,66026.0
2021-04-28 12:10:00,34.8,34.87,34.77,34.81,9336.0,32.0178,32.0822,31.9902,32.027,9336.0
2021-04-28 12:20:00,34.81,34.85,34.73,34.81,9344.0,32.027,32.0638,31.9534,32.027,9344.0
2021-04-28 12:30:00,34.8,34.87,34.77,34.84,7758.0,32.0178,32.0822,31.9902,32.0546,7758.0
2021-04-28 12:40:00,34.84,34.84,34.74,34.79,8254.0,32.0546,32.0546,31.9626,32.0086,8254.0
2021-04-28 12:50:00,34.78,34.78,34.67,34.68,85105.0,31.9994,31.9994,31.8982,31.9074,85105.0
2021-04-28 13:00:00,34.7,34.73,34.64,34.69,21519.0,31.9258,31.9534,31.8706,31.9166,21519.0
2021-04-28 13:10:00,34.67,34.72,34.65,34.68,9276.0,31.8982,31.9442,31.8798,31.9074,9276.0
2021-04-28 13:20:00,34.68,34.68,34.53,34.54,46051.0,31.9074,31.9074,31.7694,31.7786,46051.0
2021-04-28 13:30:00,34.53,34.56,34.39,34.48,223030.0,31.7694,31.797,31.6406,31.7234,223030.0
2021-04-28 13:40:00,34.5,34.54,34.47,34.51,119743.0,31.7418,31.7786,31.7142,31.751,119743.0
2021-04-28 13:50:00,34.48,34.5,34.23,34.27,32905.0,31.7234,31.7418,31.4934,31.5302,32905.0
2021-04-28 14:00:00,34.24,34.45,34.23,34.43,35939.0,31.5026,31.6958,31.4934,31.6774,35939.0
2021-04-28 14:10:00,34.44,34.54,34.39,34.45,41822.0,31.6866,31.7786,31.6406,31.6958,41822.0
2021-04-28 14:20:00,34.47,34.53,34.44,34.47,14767.0,31.7142,31.7694,31.6866,31.7142,14767.0
2021-04-28 14:30:00,34.47,34.5,34.37,34.4,27903.0,31.7142,31.7418,31.6222,31.6498,27903.0
2021-04-28 14:40:00,34.4,34.47,34.37,34.38,23326.0,31.6498,31.7142,31.6222,31.6314,23326.0
2021-04-28 14:50:00,34.38,34.47,34.37,34.4,24382.0,31.6314,31.7142,31.6222,31.6498,24382.0
2021-04-28 15:00:00,34.4,34.54,34.4,34.46,24859.0,31.6498,31.7786,31.6498,31.705,24859.0
2021-04-28 15:10:00,34.45,34.45,34.27,34.41,23358.0,31.6958,31.6958,31.5302,31.659,23358.0
2021-04-28 15:20:00,34.41,34.47,34.4,34.4,27041.0,31.659,31.7142,31.6498,31.6498,27041.0
2021-04-28 15:30:00,34.41,34.45,34.37,34.44,43307.0,31.659,31.6958,31.6222,31.6866,43307.0
2021-04-28 15:40:00,34.44,34.55,34.43,34.5,60000.0,31.6866,31.7878,31.6774,31.7418,60000.0
2021-04-28 15:50:00,34.5,34.53,34.4,34.53,185517.0,31.7418,31.7694,31.6498,31.7694,185517.0
2021-04-29 09:30:00,34.79,35.06,34.67,34.92,112249.0,32.1006,32.3497,31.9899,32.2205,112249.0
2021-04-29 09:40:00,35.0,35.03,34.92,34.96,31155.0,32.2944,32.322,32.2205,32.2575,31155.0
2021-04-29 09:50:00,35.01,35.1,34.85,34.92,33244.0,32.3036,32.3866,32.156,32.2205,33244.0
2021-04-29 10:00:00,34.91,34.96,34.56,34.64,38148.0,32.2113,32.2575,31.8884,31.9622,38148.0
2021-04-29 10:10:00,34.65,34.72,34.46,34.52,129560.0,31.9714,32.036,31.7961,31.8515,129560.0
2021-04-29 10:20:00,34.51,34.78,34.51,34.75,34881.0,31.8422,32.0914,31.8422,32.0637,34881.0
2021-04-29 10:30:00,34.74,34.76,34.32,34.32,40406.0,32.0545,32.0729,31.6669,31.6669,40406.0
2021-04-29 10:40:00,34.32,34.6,34.32,34.49,54323.0,31.6669,31.9253,31.6669,31.8238,54323.0
2021-04-29 10:50:00,34.5,34.59,34.4,34.54,30292.0,31.833,31.9161,31.7407,31.8699,30292.0
2021-04-29 11:00:00,34.54,34.76,34.53,34.61,19985.0,31.8699,32.0729,31.8607,31.9345,19985.0
2021-04-29 11:10:00,34.6,34.63,34.41,34.48,27870.0,31.9253,31.953,31.75,31.8146,27870.0
2021-04-29 11:20:00,34.52,34.53,34.32,34.51,46439.0,31.8515,31.8607,31.6669,31.8422,46439.0
2021-04-29 11:30:00,34.5,34.55,34.27,34.31,42280.0,31.833,31.8791,31.6208,31.6577,42280.0
2021-04-29 11:40:00,34.31,34.44,34.27,34.3,49777.0,31.6577,31.7777,31.6208,31.6485,49777.0
2021-04-29 11:50:00,34.27,34.38,34.22,34.22,26570.0,31.6208,31.7223,31.5747,31.5747,26570.0
2021-04-29 12:00:00,34.22,34.23,33.93,33.95,107391.0,31.5747,31.5839,31.3071,31.3255,107391.0
2021-04-29 12:10:00,33.96,33.98,33.87,33.94,21059.0,31.3348,31.3532,31.2517,31.3163,21059.0
2021-04-29 12:20:00,33.97,34.05,33.94,33.97,16227.0,31.344,31.4178,31.3163,31.344,16227.0
2021-04-29 12:30:00,33.94,34.15,33.94,34.07,10066.0,31.3163,31.5101,31.3163,31.4363,10066.0
2021-04-29 12:40:00,34.08,34.17,34.08,34.15,11901.0,31.4455,31.5285,31.4455,31.5101,11901.0
2021-04-29 12:50:00,34.15,34.35,34.15,34.34,22230.0,31.5101,31.6946,31.5101,31.6854,22230.0
2021-04-29 13:00:00,34.34,34.38,34.2,34.31,21089.0,31.6854,31.7223,31.5562,31.6577,21089.0
2021-04-29 13:10:00,34.31,34.33,34.23,34.27,16279.0,31.6577,31.6762,31.5839,31.6208,16279.0
2021-04-29 13:20:00,34.29,34.4,34.25,34.34,16845.0,31.6392,31.7407,31.6023,31.6854,16845.0
2021-04-29 13:30:00,34.35,34.38,34.28,34.33,18272.0,31.6946,31.7223,31.63,31.6762,18272.0
2021-04-29 13:40:00,34.33,34.45,34.31,34.37,24658.0,31.6762,31.7869,31.6577,31.7131,24658.0
2021-04-29 13:50:00,34.37,34.41,34.3,34.33,16580.0,31.7131,31.75,31.6485,31.6762,16580.0
2021-04-29 14:00:00,34.33,34.36,34.28,34.3,21683.0,31.6762,31.7038,31.63,31.6485,21683.0
2021-04-29 14:10:00,34.3,34.4,34.29,34.4,17420.0,31.6485,31.7407,31.6392,31.7407,17420.0
2021-04-29 14:20:00,34.37,34.45,34.32,34.45,16218.0,31.7131,31.7869,31.6669,31.7869,16218.0
2021-04-29 14:30:00,34.45,34.53,34.44,34.48,21661.0,31.7869,31.8607,31.7777,31.8146,21661.0
2021-04-29 14:40:00,34.49,34.74,34.49,34.6,39116.0,31.8238,32.0545,31.8238,31.9253,39116.0
2021-04-29 14:50:00,34.56,34.66,34.53,34.62,32058.0,31.8884,31.9806,31.8607,31.9437,32058.0
2021-04-29 15:00:00,34.62,34.77,34.61,34.76,33483.0,31.9437,32.0821,31.9345,32.0729,33483.0
2021-04-29 15:10:00,34.77,34.82,34.58,34.59,40838.0,32.0821,32.1283,31.9068,31.9161,40838.0
2021-04-29 15:20:00,34.58,34.61,34.4,34.41,19791.0,31.9068,31.9345,31.7407,31.75,19791.0
2021-04-29 15:30:00,34.41,34.68,34.4,34.65,125141.0,31.75,31.9991,31.7407,31.9714,125141.0
2021-04-29 15:40:00,34.65,34.81,34.65,34.73,100644.0,31.9714,32.119,31.9714,32.0452,100644.0
2021-04-29 15:50:00,34.72,34.85,34.69,34.78,303739.0,32.036,32.156,32.0083,32.0914,303739.0
2021-04-30 09:30:00,34.36,35.2,34.36,35.14,120132.0,31.7038,32.4789,31.7038,32.4235,120132.0
2021-04-30 09:40:00,35.13,35.14,34.88,35.06,37532.0,32.4143,32.4235,32.1836,32.3497,37532.0
2021-04-30 09:50:00,35.06,35.12,34.96,34.99,27281.0,32.3497,32.4051,32.2575,32.2851,27281.0
2021-04-30 10:00:00,34.98,35.2,34.89,35.13,21973.0,32.2759,32.4789,32.1929,32.4143,21973.0
2021-04-30 10:10:00,35.16,35.27,34.99,34.99,26616.0,32.442,32.5435,32.2851,32.2851,26616.0
2021-04-30 10:20:00,35.01,35.05,34.8,34.91,29840.0,32.3036,32.3405,32.1098,32.2113,29840.0
2021-04-30 10:30:00,34.92,34.95,34.62,34.66,20394.0,32.2205,32.2482,31.9437,31.9806,20394.0
2021-04-30 10:40:00,34.64,34.76,34.59,34.64,18298.0,31.9622,32.0729,31.9161,31.9622,18298.0
2021-04-30 10:50:00,34.62,34.8,34.61,34.75,37761.0,31.9437,32.1098,31.9345,32.0637,37761.0
2021-04-30 11:00:00,34.74,34.83,34.68,34.83,29105.0,32.0545,32.1375,31.9991,32.1375,29105.0
2021-04-30 11:10:00,34.83,35.04,34.8,35.01,64553.0,32.1375,32.3313,32.1098,32.3036,64553.0
2021-04-30 11:20:00,35.01,35.1,34.92,35.02,79810.0,32.3036,32.3866,32.2205,32.3128,79810.0
2021-04-30 11:30:00,35.01,35.06,34.96,34.98,31192.0,32.3036,32.3497,32.2575,32.2759,31192.0
2021-04-30 11:40:00,34.99,34.99,34.88,34.92,13236.0,32.2851,32.2851,32.1836,32.2205,13236.0
2021-04-30 11:50:00,34.92,34.92,34.74,34.8,21089.0,32.2205,32.2205,32.0545,32.1098,21089.0
2021-04-30 12:00:00,34.81,34.87,34.75,34.76,14599.0,32.119,32.1744,32.0637,32.0729,14599.0
2021-04-30 12:10:00,34.76,34.84,34.74,34.81,19894.0,32.0729,32.1467,32.0545,32.119,19894.0
2021-04-30 12:20:00,34.8,34.86,34.75,34.78,39327.0,32.1098,32.1652,32.0637,32.0914,39327.0
2021-04-30 12:30:00,34.8,34.82,34.71,34.82,37265.0,32.1098,32.1283,32.0268,32.1283,37265.0
2021-04-30 12:40:00,34.82,34.98,34.77,34.95,23713.0,32.1283,32.2759,32.0821,32.2482,23713.0
2021-04-30 12:50:00,34.94,34.95,34.87,34.91,17977.0,32.239,32.2482,32.1744,32.2113,17977.0
2021-04-30 13:00:00,34.91,34.97,34.84,34.97,21135.0,32.2113,32.2667,32.1467,32.2667,21135.0
2021-04-30 13:10:00,34.96,34.96,34.88,34.93,11571.0,32.2575,32.2575,32.1836,32.2298,11571.0
2021-04-30 13:20:00,34.92,35.03,34.91,35.02,24499.0,32.2205,32.322,32.2113,32.3128,24499.0
2021-04-30 13:30:00,35.01,35.02,34.92,34.94,15873.0,32.3036,32.3128,32.2205,32.239,15873.0
2021-04-30 13:40:00,34.94,34.97,34.86,34.95,46752.0,32.239,32.2667,32.1652,32.2482,46752.0
2021-04-30 13:50:00,34.95,34.96,34.86,34.94,73316.0,32.2482,32.2575,32.1652,32.239,73316.0
2021-04-30 14:00:00,34.93,34.97,34.87,34.95,72418.0,32.2298,32.2667,32.1744,32.2482,72418.0
2021-04-30 14:10:00,34.94,35.05,34.91,35.02,36313.0,32.239,32.3405,32.2113,32.3128,36313.0
2021-04-30 14:20:00,35.0,35.03,34.87,34.87,35198.0,32.2944,32.322,32.1744,32.1744,35198.0
2021-04-30 14:30:00,34.84,34.92,34.79,34.87,102288.0,32.1467,32.2205,32.1006,32.1744,102288.0
2021-04-30 14:40:00,34.86,35.0,34.85,34.98,25918.0,32.1652,32.2944,32.156,32.2759,25918.0
2021-04-30 14:50:00,34.98,35.05,34.95,34.97,75155.0,32.2759,32.3405,32.2482,32.2667,75155.0
2021-04-30 15:00:00,34.95,35.0,34.92,34.95,20656.0,32.2482,32.2944,32.2205,32.2482,20656.0
2021-04-30 15:10:00,34.95,34.97,34.86,34.87,51253.0,32.2482,32.2667,32.1652,32.1744,51253.0
2021-04-30 15:20:00,34.87,35.0,34.86,34.96,45749.0,32.1744,32.2944,32.1652,32.2575,45749.0
2021-04-30 15:30:00,34.98,34.98,34.72,34.74,59527.0,32.2759,32.2759,32.036,32.0545,59527.0
2021-04-30 15:40:00,34.74,34.78,34.58,34.78,84677.0,32.0545,32.0914,31.9068,32.0914,84677.0
2021-04-30 15:50:00,34.78,34.82,34.67,34.69,199548.0,32.0914,32.1283,31.9899,32.0083,199548.0
2021-05-03 09:30:00,35.12,35.27,34.81,35.07,69423.0,32.4051,32.5435,32.119,32.3589,69423.0
2021-05-03 09:40:00,35.07,35.24,34.99,35.02,17350.0,32.3589,32.5158,32.2851,32.3128,17350.0
2021-05-03 09:50:00,34.98,35.25,34.97,35.04,10355.0,32.2759,32.525,32.2667,32.3313,10355.0
2021-05-03 10:00:00,35.07,35.2,34.96,35.15,23938.0,32.3589,32.4789,32.2575,32.4328,23938.0
2021-05-03 10:10:00,35.17,35.24,35.12,35.18,21187.0,32.4512,32.5158,32.4051,32.4604,21187.0
2021-05-03 10:20:00,35.2,35.25,35.08,35.15,20364.0,32.4789,32.525,32.3682,32.4328,20364.0
2021-05-03 10:30:00,35.15,35.22,35.05,35.08,15838.0,32.4328,32.4974,32.3405,32.3682,15838.0
2021-05-03 10:40:00,35.09,35.29,35.08,35.28,39108.0,32.3774,32.5619,32.3682,32.5527,39108.0
2021-05-03 10:50:00,35.26,35.35,35.16,35.28,29115.0,32.5343,32.6173,32.442,32.5527,29115.0
2021-05-03 11:00:00,35.25,35.38,35.23,35.29,34781.0,32.525,32.645,32.5066,32.5619,34781.0
2021-05-03 11:10:00,35.31,35.4,35.24,35.4,20113.0,32.5804,32.6634,32.5158,32.6634,20113.0
2021-05-03 11:20:00,35.39,35.4,35.31,35.33,15056.0,32.6542,32.6634,32.5804,32.5988,15056.0
2021-05-03 11:30:00,35.31,35.42,35.3,35.42,18356.0,32.5804,32.6819,32.5712,32.6819,18356.0
2021-05-03 11:40:00,35.41,35.48,35.39,35.46,28753.0,32.6727,32.7373,32.6542,32.7188,28753.0
2021-05-03 11:50:00,35.45,35.47,35.39,35.4,21255.0,32.7096,32.728,32.6542,32.6634,21255.0
2021-05-03 12:00:00,35.4,35.52,35.4,35.5,30953.0,32.6634,32.7742,32.6634,32.7557,30953.0
2021-05-03 12:10:00,35.49,35.53,35.45,35.48,17770.0,32.7465,32.7834,32.7096,32.7373,17770.0
2021-05-03 12:20:00,35.48,35.64,35.48,35.63,30440.0,32.7373,32.8849,32.7373,32.8757,30440.0
2021-05-03 12:30:00,35.64,35.64,35.48,35.48,14707.0,32.8849,32.8849,32.7373,32.7373,14707.0
2021-05-03 12:40:00,35.47,35.53,35.47,35.51,9333.0,32.728,32.7834,32.728,32.7649,9333.0
2021-05-03 12:50:00,35.51,35.59,35.5,35.57,13996.0,32.7649,32.8388,32.7557,32.8203,13996.0
2021-05-03 13:00:00,35.57,35.64,35.54,35.62,14915.0,32.8203,32.8849,32.7926,32.8664,14915.0
2021-05-03 13:10:00,35.6,35.66,35.53,35.66,138235.0,32.848,32.9033,32.7834,32.9033,138235.0
2021-05-03 13:20:00,35.65,35.71,35.64,35.65,291334.0,32.8941,32.9495,32.8849,32.8941,291334.0
2021-05-03 13:30:00,35.63,35.72,35.61,35.66,24870.0,32.8757,32.9587,32.8572,32.9033,24870.0
2021-05-03 13:40:00,35.67,35.73,35.64,35.68,14402.0,32.9126,32.9679,32.8849,32.9218,14402.0
2021-05-03 13:50:00,35.68,35.71,35.58,35.64,22168.0,32.9218,32.9495,32.8295,32.8849,22168.0
2021-05-03 14:00:00,35.65,35.68,35.53,35.65,13436.0,32.8941,32.9218,32.7834,32.8941,13436.0
2021-05-03 14:10:00,35.65,35.67,35.58,35.62,8915.0,32.8941,32.9126,32.8295,32.8664,8915.0
2021-05-03 14:20:00,35.63,35.64,35.54,35.55,10416.0,32.8757,32.8849,32.7926,32.8018,10416.0
2021-05-03 14:30:00,35.55,35.66,35.54,35.62,15434.0,32.8018,32.9033,32.7926,32.8664,15434.0
2021-05-03 14:40:00,35.62,35.71,35.61,35.67,16490.0,32.8664,32.9495,32.8572,32.9126,16490.0
2021-05-03 14:50:00,35.69,35.71,35.59,35.62,12093.0,32.931,32.9495,32.8388,32.8664,12093.0
2021-05-03 15:00:00,35.61,35.65,35.56,35.63,18278.0,32.8572,32.8941,32.8111,32.8757,18278.0
2021-05-03 15:10:00,35.63,35.64,35.56,35.58,16532.0,32.8757,32.8849,32.8111,32.8295,16532.0
2021-05-03 15:20:00,35.57,35.66,35.53,35.65,22786.0,32.8203,32.9033,32.7834,32.8941,22786.0
2021-05-03 15:30:00,35.65,35.65,35.57,35.6,29147.0,32.8941,32.8941,32.8203,32.848,29147.0
2021-05-03 15:40:00,35.59,35.68,35.57,35.63,40303.0,32.8388,32.9218,32.8203,32.8757,40303.0
2021-05-03 15:50:00,35.62,35.64,35.5,35.52,175456.0,32.8664,32.8849,32.7557,32.7742,175456.0
2021-05-04 09:30:00,35.62,35.95,35.58,35.77,30673.0,32.8664,33.1709,32.8295,33.0048,30673.0
2021-05-04 09:40:00,35.75,35.79,35.28,35.41,31739.0,32.9864,33.0233,32.5527,32.6727,31739.0
2021-05-04 09:50:00,35.42,35.53,35.21,35.29,38335.0,32.6819,32.7834,32.4881,32.5619,38335.0
2021-05-04 10:00:00,35.29,35.54,35.26,35.45,52702.0,32.5619,32.7926,32.5343,32.7096,52702.0
2021-05-04 10:10:00,35.43,35.55,35.26,35.52,30995.0,32.6911,32.8018,32.5343,32.7742,30995.0
2021-05-04 10:20:00,35.51,35.86,35.47,35.86,28312.0,32.7649,33.0879,32.728,33.0879,28312.0
2021-05-04 10:30:00,35.87,35.93,35.74,35.91,30037.0,33.0971,33.1525,32.9772,33.134,30037.0
2021-05-04 10:40:00,35.89,36.08,35.82,35.82,85068.0,33.1156,33.2909,33.051,33.051,85068.0
2021-05-04 10:50:00,35.8,35.82,35.64,35.68,36884.0,33.0325,33.051,32.8849,32.9218,36884.0
2021-05-04 11:00:00,35.66,35.68,35.41,35.49,22583.0,32.9033,32.9218,32.6727,32.7465,22583.0
2021-05-04 11:10:00,35.48,35.48,35.29,35.37,17387.0,32.7373,32.7373,32.5619,32.6358,17387.0
2021-05-04 11:20:00,35.38,35.56,35.34,35.55,21348.0,32.645,32.8111,32.6081,32.8018,21348.0
2021-05-04 11:30:00,35.57,35.62,35.44,35.56,17305.0,32.8203,32.8664,32.7003,32.8111,17305.0
2021-05-04 11:40:00,35.56,35.6,35.47,35.5,20491.0,32.8111,32.848,32.728,32.7557,20491.0
2021-05-04 11:50:00,35.5,35.58,35.45,35.54,27587.0,32.7557,32.8295,32.7096,32.7926,27587.0
2021-05-04 12:00:00,35.54,35.76,35.53,35.73,24537.0,32.7926,32.9956,32.7834,32.9679,24537.0
2021-05-04 12:10:00,35.72,35.86,35.71,35.83,26944.0,32.9587,33.0879,32.9495,33.0602,26944.0
2021-05-04 12:20:00,35.84,35.86,35.74,35.79,39205.0,33.0694,33.0879,32.9772,33.0233,39205.0
2021-05-04 12:30:00,35.78,35.81,35.7,35.72,30071.0,33.0141,33.0417,32.9402,32.9587,30071.0
2021-05-04 12:40:00,35.72,35.72,35.59,35.61,18037.0,32.9587,32.9587,32.8388,32.8572,18037.0
2021-05-04 12:50:00,35.61,35.65,35.52,35.56,25580.0,32.8572,32.8941,32.7742,32.8111,25580.0
2021-05-04 13:00:00,35.55,35.62,35.53,35.57,14062.0,32.8018,32.8664,32.7834,32.8203,14062.0
2021-05-04 13:10:00,35.57,35.62,35.55,35.61,35020.0,32.8203,32.8664,32.8018,32.8572,35020.0
2021-05-04 13:20:00,35.59,35.65,35.58,35.58,32700.0,32.8388,32.8941,32.8295,32.8295,32700.0
2021-05-04 13:30:00,35.56,35.66,35.5,35.59,16379.0,32.8111,32.9033,32.7557,32.8388,16379.0
2021-05-04 13:40:00,35.58,35.61,35.53,35.54,17666.0,32.8295,32.8572,32.7834,32.7926,17666.0
2021-05-04 13:50:00,35.53,35.57,35.52,35.52,14082.0,32.7834,32.8203,32.7742,32.7742,14082.0
2021-05-04 14:00:00,35.51,35.55,35.45,35.49,15225.0,32.7649,32.8018,32.7096,32.7465,15225.0
2021-05-04 14:10:00,35.48,35.55,35.47,35.54,31205.0,32.7373,32.8018,32.728,32.7926,31205.0
2021-05-04 14:20:00,35.52,35.53,35.35,35.43,13980.0,32.7742,32.7834,32.6173,32.6911,13980.0
2021-05-04 14:30:00,35.44,35.53,35.42,35.48,17491.0,32.7003,32.7834,32.6819,32.7373,17491.0
2021-05-04 14:40:00,35.48,35.52,35.44,35.48,24775.0,32.7373,32.7742,32.7003,32.7373,24775.0
2021-05-04 14:50:00,35.47,35.53,35.45,35.48,30095.0,32.728,32.7834,32.7096,32.7373,30095.0
2021-05-04 15:00:00,35.46,35.46,35.36,35.41,24328.0,32.7188,32.7188,32.6265,32.6727,24328.0
2021-05-04 15:10:00,35.42,35.47,35.28,35.29,29700.0,32.6819,32.728,32.5527,32.5619,29700.0
2021-05-04 15:20:00,35.29,35.4,35.27,35.38,49640.0,32.5619,32.6634,32.5435,32.645,49640.0
2021-05-04 15:30:00,35.38,35.47,35.33,35.46,56936.0,32.645,32.728,32.5988,32.7188,56936.0
2021-05-04 15:40:00,35.45,35.52,35.43,35.49,76494.0,32.7096,32.7742,32.6911,32.7465,76494.0
2021-05-04 15:50:00,35.48,35.57,35.41,35.48,197922.0,32.7373,32.8203,32.6727,32.7373,197922.0
2021-05-05 09:30:00,35.99,35.99,35.54,35.68,28027.0,33.2078,33.2078,32.7926,32.9218,28027.0
2021-05-05 09:40:00,35.65,36.17,35.58,36.07,27853.0,32.8941,33.3739,32.8295,33.2816,27853.0
2021-05-05 09:50:00,36.06,36.33,36.06,36.17,36404.0,33.2724,33.5215,33.2724,33.3739,36404.0
2021-05-05 10:00:00,36.19,36.27,35.87,36.05,35500.0,33.3924,33.4662,33.0971,33.2632,35500.0
2021-05-05 10:10:00,36.01,36.33,35.95,36.3,53203.0,33.2263,33.5215,33.1709,33.4939,53203.0
2021-05-05 10:20:00,36.3,36.49,36.3,36.48,41386.0,33.4939,33.6692,33.4939,33.6599,41386.0
2021-05-05 10:30:00,36.48,36.61,36.42,36.59,38584.0,33.6599,33.7799,33.6046,33.7614,38584.0
2021-05-05 10:40:00,36.6,36.83,36.58,36.79,110707.0,33.7707,33.9829,33.7522,33.946,110707.0
2021-05-05 10:50:00,36.77,36.84,36.61,36.69,44250.0,33.9275,33.9921,33.7799,33.8537,44250.0
2021-05-05 11:00:00,36.68,36.81,36.63,36.77,54807.0,33.8445,33.9644,33.7984,33.9275,54807.0
2021-05-05 11:10:00,36.79,36.83,36.66,36.73,63408.0,33.946,33.9829,33.826,33.8906,63408.0
2021-05-05 11:20:00,36.73,36.78,36.72,36.74,15222.0,33.8906,33.9368,33.8814,33.8999,15222.0
2021-05-05 11:30:00,36.68,36.78,36.67,36.77,22098.0,33.8445,33.9368,33.8353,33.9275,22098.0
2021-05-05 11:40:00,36.76,36.88,36.71,36.88,28944.0,33.9183,34.029,33.8722,34.029,28944.0
2021-05-05 11:50:00,36.87,36.98,36.85,36.98,34307.0,34.0198,34.1213,34.0013,34.1213,34307.0
2021-05-05 12:00:00,36.98,36.98,36.85,36.92,23732.0,34.1213,34.1213,34.0013,34.0659,23732.0
2021-05-05 12:10:00,36.91,36.92,36.81,36.81,18007.0,34.0567,34.0659,33.9644,33.9644,18007.0
2021-05-05 12:20:00,36.82,36.88,36.75,36.81,14445.0,33.9737,34.029,33.9091,33.9644,14445.0
2021-05-05 12:30:00,36.8,36.83,36.72,36.73,18829.0,33.9552,33.9829,33.8814,33.8906,18829.0
2021-05-05 12:40:00,36.7,36.73,36.61,36.66,18495.0,33.8629,33.8906,33.7799,33.826,18495.0
2021-05-05 12:50:00,36.65,36.67,36.53,36.65,71795.0,33.8168,33.8353,33.7061,33.8168,71795.0
2021-05-05 13:00:00,36.64,36.75,36.57,36.69,103847.0,33.8076,33.9091,33.743,33.8537,103847.0
2021-05-05 13:10:00,36.68,36.75,36.61,36.63,11548.0,33.8445,33.9091,33.7799,33.7984,11548.0
2021-05-05 13:20:00,36.61,36.69,36.6,36.62,14893.0,33.7799,33.8537,33.7707,33.7891,14893.0
2021-05-05 13:30:00,36.6,36.61,36.45,36.52,21786.0,33.7707,33.7799,33.6323,33.6969,21786.0
2021-05-05 13:40:00,36.5,36.5,36.38,36.4,13156.0,33.6784,33.6784,33.5677,33.5861,13156.0
2021-05-05 13:50:00,36.39,36.45,36.34,36.42,11413.0,33.5769,33.6323,33.5308,33.6046,11413.0
2021-05-05 14:00:00,36.43,36.46,36.37,36.4,13237.0,33.6138,33.6415,33.5585,33.5861,13237.0
2021-05-05 14:10:00,36.39,36.54,36.39,36.54,14945.0,33.5769,33.7153,33.5769,33.7153,14945.0
2021-05-05 14:20:00,36.53,36.53,36.46,36.5,16104.0,33.7061,33.7061,33.6415,33.6784,16104.0
2021-05-05 14:30:00,36.52,36.54,36.43,36.52,17740.0,33.6969,33.7153,33.6138,33.6969,17740.0
2021-05-05 14:40:00,36.52,36.52,36.41,36.47,14731.0,33.6969,33.6969,33.5954,33.6507,14731.0
2021-05-05 14:50:00,36.47,36.48,36.39,36.43,19931.0,33.6507,33.6599,33.5769,33.6138,19931.0
2021-05-05 15:00:00,36.42,36.43,36.22,36.22,19784.0,33.6046,33.6138,33.42,33.42,19784.0
2021-05-05 15:10:00,36.2,36.26,36.14,36.16,23176.0,33.4016,33.457,33.3462,33.3647,23176.0
2021-05-05 15:20:00,36.16,36.3,36.14,36.3,54063.0,33.3647,33.4939,33.3462,33.4939,54063.0
2021-05-05 15:30:00,36.3,36.37,36.26,36.29,56306.0,33.4939,33.5585,33.457,33.4846,56306.0
2021-05-05 15:40:00,36.29,36.45,36.22,36.38,104008.0,33.4846,33.6323,33.42,33.5677,104008.0
2021-05-05 15:50:00,36.37,36.53,36.35,36.43,186400.0,33.5585,33.7061,33.54,33.6138,186400.0
2021-05-06 09:30:00,36.52,37.49,36.52,37.28,150530.0,33.6969,34.5919,33.6969,34.3981,150530.0
2021-05-06 09:40:00,37.31,37.4,37.04,37.1,107969.0,34.4258,34.5088,34.1767,34.232,107969.0
2021-05-06 09:50:00,37.13,37.21,36.67,36.77,80170.0,34.2597,34.3335,33.8353,33.9275,80170.0
2021-05-06 10:00:00,36.78,36.83,36.42,36.45,53786.0,33.9368,33.9829,33.6046,33.6323,53786.0
2021-05-06 10:10:00,36.42,36.78,36.42,36.43,71710.0,33.6046,33.9368,33.6046,33.6138,71710.0
2021-05-06 10:20:00,36.43,36.76,36.19,36.75,42419.0,33.6138,33.9183,33.3924,33.9091,42419.0
2021-05-06 10:30:00,36.76,36.89,36.53,36.89,49994.0,33.9183,34.0383,33.7061,34.0383,49994.0
2021-05-06 10:40:00,36.86,37.08,36.85,36.96,69390.0,34.0106,34.2136,34.0013,34.1028,69390.0
2021-05-06 10:50:00,36.98,37.19,36.98,37.19,50702.0,34.1213,34.3151,34.1213,34.3151,50702.0
2021-05-06 11:00:00,37.21,37.28,37.14,37.27,36320.0,34.3335,34.3981,34.2689,34.3889,36320.0
2021-05-06 11:10:00,37.27,37.38,37.17,37.38,52779.0,34.3889,34.4904,34.2966,34.4904,52779.0
2021-05-06 11:20:00,37.38,37.45,37.35,37.38,39933.0,34.4904,34.555,34.4627,34.4904,39933.0
2021-05-06 11:30:00,37.38,37.54,37.35,37.45,112487.0,34.4904,34.638,34.4627,34.555,112487.0
2021-05-06 11:40:00,37.47,37.5,37.44,37.47,70143.0,34.5734,34.6011,34.5457,34.5734,70143.0
2021-05-06 11:50:00,37.47,37.53,37.43,37.51,62209.0,34.5734,34.6288,34.5365,34.6103,62209.0
2021-05-06 12:00:00,37.51,37.51,37.34,37.48,92246.0,34.6103,34.6103,34.4535,34.5826,92246.0
2021-05-06 12:10:00,37.47,37.49,37.4,37.4,34735.0,34.5734,34.5919,34.5088,34.5088,34735.0
2021-05-06 12:20:00,37.39,37.55,37.39,37.51,32378.0,34.4996,34.6472,34.4996,34.6103,32378.0
2021-05-06 12:30:00,37.49,37.51,37.19,37.26,36510.0,34.5919,34.6103,34.3151,34.3797,36510.0
2021-05-06 12:40:00,37.26,37.34,37.17,37.2,25764.0,34.3797,34.4535,34.2966,34.3243,25764.0
2021-05-06 12:50:00,37.21,37.38,37.2,37.34,53589.0,34.3335,34.4904,34.3243,34.4535,53589.0
2021-05-06 13:00:00,37.34,37.43,37.34,37.43,24558.0,34.4535,34.5365,34.4535,34.5365,24558.0
2021-05-06 13:10:00,37.44,37.48,37.37,37.4,49523.0,34.5457,34.5826,34.4811,34.5088,49523.0
2021-05-06 13:20:00,37.4,37.48,37.37,37.48,36204.0,34.5088,34.5826,34.4811,34.5826,36204.0
2021-05-06 13:30:00,37.48,37.56,37.46,37.46,35741.0,34.5826,34.6565,34.5642,34.5642,35741.0
2021-05-06 13:40:00,37.46,37.48,37.27,37.36,61233.0,34.5642,34.5826,34.3889,34.4719,61233.0
2021-05-06 13:50:00,37.37,37.42,37.29,37.32,30517.0,34.4811,34.5273,34.4073,34.435,30517.0
2021-05-06 14:00:00,37.32,37.43,37.26,37.43,23767.0,34.435,34.5365,34.3797,34.5365,23767.0
2021-05-06 14:10:00,37.43,37.45,37.1,37.18,44747.0,34.5365,34.555,34.232,34.3058,44747.0
2021-05-06 14:20:00,37.19,37.25,37.11,37.15,29667.0,34.3151,34.3704,34.2412,34.2782,29667.0
2021-05-06 14:30:00,37.16,37.17,36.89,36.95,44750.0,34.2874,34.2966,34.0383,34.0936,44750.0
2021-05-06 14:40:00,36.95,37.01,36.79,36.97,123696.0,34.0936,34.149,33.946,34.1121,123696.0
2021-05-06 14:50:00,36.97,37.04,36.96,36.99,51795.0,34.1121,34.1767,34.1028,34.1305,51795.0
2021-05-06 15:00:00,36.99,37.14,36.96,37.12,58569.0,34.1305,34.2689,34.1028,34.2505,58569.0
2021-05-06 15:10:00,37.13,37.14,36.97,37.0,47886.0,34.2597,34.2689,34.1121,34.1398,47886.0
2021-05-06 15:20:00,37.0,37.2,36.95,37.14,56098.0,34.1398,34.3243,34.0936,34.2689,56098.0
2021-05-06 15:30:00,37.14,37.18,36.97,36.97,74371.0,34.2689,34.3058,34.1121,34.1121,74371.0
2021-05-06 15:40:00,36.99,37.12,36.92,37.09,110532.0,34.1305,34.2505,34.0659,34.2228,110532.0
2021-05-06 15:50:00,37.08,37.21,37.06,37.18,304740.0,34.2136,34.3335,34.1951,34.3058,304740.0
2021-05-07 09:30:00,37.17,37.68,36.83,37.68,64296.0,34.2966,34.7672,33.9829,34.7672,64296.0
2021-05-07 09:40:00,37.68,38.18,37.66,38.16,40843.0,34.7672,35.2285,34.7487,35.2101,40843.0
2021-05-07 09:50:00,38.2,38.24,37.99,38.04,38005.0,35.247,35.2839,35.0532,35.0994,38005.0
2021-05-07 10:00:00,38.1,38.22,38.07,38.15,34142.0,35.1547,35.2654,35.127,35.2009,34142.0
2021-05-07 10:10:00,38.16,38.2,37.91,37.94,31080.0,35.2101,35.247,34.9794,35.0071,31080.0
2021-05-07 10:20:00,37.92,37.92,37.4,37.56,43497.0,34.9886,34.9886,34.5088,34.6565,43497.0
2021-05-07 10:30:00,37.6,37.6,37.29,37.43,38863.0,34.6934,34.6934,34.4073,34.5365,38863.0
2021-05-07 10:40:00,37.46,37.61,37.34,37.61,31320.0,34.5642,34.7026,34.4535,34.7026,31320.0
2021-05-07 10:50:00,37.61,38.07,37.59,38.07,34352.0,34.7026,35.127,34.6841,35.127,34352.0
2021-05-07 11:00:00,38.06,38.06,37.7,37.77,22784.0,35.1178,35.1178,34.7856,34.8502,22784.0
2021-05-07 11:10:00,37.75,37.84,37.75,37.8,18429.0,34.8318,34.9148,34.8318,34.8779,18429.0
2021-05-07 11:20:00,37.78,37.8,37.58,37.77,105064.0,34.8595,34.8779,34.6749,34.8502,105064.0
2021-05-07 11:30:00,37.8,37.97,37.76,37.92,45414.0,34.8779,35.0348,34.841,34.9886,45414.0
2021-05-07 11:40:00,37.92,38.05,37.88,37.93,23441.0,34.9886,35.1086,34.9517,34.9979,23441.0
2021-05-07 11:50:00,37.94,38.11,37.93,38.1,21200.0,35.0071,35.1639,34.9979,35.1547,21200.0
2021-05-07 12:00:00,38.11,38.2,38.08,38.09,53223.0,35.1639,35.247,35.1363,35.1455,53223.0
2021-05-07 12:10:00,38.09,38.15,38.01,38.1,29411.0,35.1455,35.2009,35.0717,35.1547,29411.0
2021-05-07 12:20:00,38.09,38.3,38.09,38.3,26824.0,35.1455,35.3393,35.1455,35.3393,26824.0
2021-05-07 12:30:00,38.29,38.35,38.22,38.31,31465.0,35.33,35.3854,35.2654,35.3485,31465.0
2021-05-07 12:40:00,38.32,38.34,38.11,38.18,45350.0,35.3577,35.3762,35.1639,35.2285,45350.0
2021-05-07 12:50:00,38.17,38.18,38.08,38.13,47463.0,35.2193,35.2285,35.1363,35.1824,47463.0
2021-05-07 13:00:00,38.13,38.16,38.06,38.1,60794.0,35.1824,35.2101,35.1178,35.1547,60794.0
2021-05-07 13:10:00,38.1,38.16,38.06,38.06,49895.0,35.1547,35.2101,35.1178,35.1178,49895.0
2021-05-07 13:20:00,38.08,38.15,38.03,38.13,22456.0,35.1363,35.2009,35.0901,35.1824,22456.0
2021-05-07 13:30:00,38.13,38.41,38.12,38.36,31776.0,35.1824,35.4408,35.1732,35.3946,31776.0
2021-05-07 13:40:00,38.34,38.38,38.29,38.3,17384.0,35.3762,35.4131,35.33,35.3393,17384.0
2021-05-07 13:50:00,38.3,38.34,38.23,38.27,18890.0,35.3393,35.3762,35.2747,35.3116,18890.0
2021-05-07 14:00:00,38.27,38.38,38.1,38.37,49103.0,35.3116,35.4131,35.1547,35.4038,49103.0
2021-05-07 14:10:00,38.38,38.41,38.34,38.35,30680.0,35.4131,35.4408,35.3762,35.3854,30680.0
2021-05-07 14:20:00,38.34,38.41,38.33,38.36,31195.0,35.3762,35.4408,35.3669,35.3946,31195.0
2021-05-07 14:30:00,38.36,38.39,38.24,38.32,28297.0,35.3946,35.4223,35.2839,35.3577,28297.0
2021-05-07 14:40:00,38.29,38.34,38.26,38.27,27718.0,35.33,35.3762,35.3023,35.3116,27718.0
2021-05-07 14:50:00,38.26,38.27,38.2,38.26,22448.0,35.3023,35.3116,35.247,35.3023,22448.0
2021-05-07 15:00:00,38.25,38.32,38.22,38.32,25864.0,35.2931,35.3577,35.2654,35.3577,25864.0
2021-05-07 15:10:00,38.32,38.34,38.26,38.31,26309.0,35.3577,35.3762,35.3023,35.3485,26309.0
2021-05-07 15:20:00,38.32,38.42,38.27,38.41,61173.0,35.3577,35.45,35.3116,35.4408,61173.0
2021-05-07 15:30:00,38.42,38.45,38.26,38.27,64702.0,35.45,35.4777,35.3023,35.3116,64702.0
2021-05-07 15:40:00,38.26,38.37,38.22,38.28,70292.0,35.3023,35.4038,35.2654,35.3208,70292.0
2021-05-07 15:50:00,38.29,38.31,38.16,38.25,143425.0,35.33,35.3485,35.2101,35.2931,143425.0
2021-05-10 09:30:00,38.5,38.93,38.4,38.75,60542.0,35.5238,35.9206,35.4315,35.7545,60542.0
2021-05-10 09:40:00,38.72,38.79,38.33,38.33,25635.0,35.7268,35.7914,35.3669,35.3669,25635.0
2021-05-10 09:50:00,38.33,38.45,38.16,38.45,33285.0,35.3669,35.4777,35.2101,35.4777,33285.0
2021-05-10 10:00:00,38.46,38.46,38.17,38.22,33675.0,35.4869,35.4869,35.2193,35.2654,33675.0
2021-05-10 10:10:00,38.24,38.3,38.08,38.18,36800.0,35.2839,35.3393,35.1363,35.2285,36800.0
2021-05-10 10:20:00,38.17,38.23,37.91,37.96,24084.0,35.2193,35.2747,34.9794,35.0255,24084.0
2021-05-10 10:30:00,37.93,37.97,37.8,37.93,47090.0,34.9979,35.0348,34.8779,34.9979,47090.0
2021-05-10 10:40:00,37.9,37.97,37.83,37.94,41177.0,34.9702,35.0348,34.9056,35.0071,41177.0
2021-05-10 10:50:00,37.94,38.18,37.89,38.14,33253.0,35.0071,35.2285,34.961,35.1916,33253.0
2021-05-10 11:00:00,38.13,38.2,38.06,38.08,43238.0,35.1824,35.247,35.1178,35.1363,43238.0
2021-05-10 11:10:00,38.1,38.11,37.82,37.89,52890.0,35.1547,35.1639,34.8964,34.961,52890.0
2021-05-10 11:20:00,37.89,38.0,37.89,37.98,40796.0,34.961,35.0624,34.961,35.044,40796.0
2021-05-10 11:30:00,37.98,37.98,37.92,37.96,21600.0,35.044,35.044,34.9886,35.0255,21600.0
2021-05-10 11:40:00,37.95,37.97,37.89,37.91,15659.0,35.0163,35.0348,34.961,34.9794,15659.0
2021-05-10 11:50:00,37.92,37.97,37.9,37.97,24096.0,34.9886,35.0348,34.9702,35.0348,24096.0
2021-05-10 12:00:00,37.98,38.04,37.95,37.98,17872.0,35.044,35.0994,35.0163,35.044,17872.0
2021-05-10 12:10:00,37.98,38.04,37.92,38.02,29620.0,35.044,35.0994,34.9886,35.0809,29620.0
2021-05-10 12:20:00,38.02,38.02,37.92,37.94,32321.0,35.0809,35.0809,34.9886,35.0071,32321.0
2021-05-10 12:30:00,37.95,38.03,37.95,38.02,52291.0,35.0163,35.0901,35.0163,35.0809,52291.0
2021-05-10 12:40:00,38.02,38.25,38.01,38.22,26465.0,35.0809,35.2931,35.0717,35.2654,26465.0
2021-05-10 12:50:00,38.21,38.27,38.19,38.24,17605.0,35.2562,35.3116,35.2378,35.2839,17605.0
2021-05-10 13:00:00,38.25,38.28,38.19,38.21,27828.0,35.2931,35.3208,35.2378,35.2562,27828.0
2021-05-10 13:10:00,38.22,38.26,38.19,38.22,48817.0,35.2654,35.3023,35.2378,35.2654,48817.0
2021-05-10 13:20:00,38.23,38.34,38.23,38.33,12973.0,35.2747,35.3762,35.2747,35.3669,12973.0
2021-05-10 13:30:00,38.32,38.39,38.27,38.37,23458.0,35.3577,35.4223,35.3116,35.4038,23458.0
2021-05-10 13:40:00,38.36,38.39,38.28,38.38,14809.0,35.3946,35.4223,35.3208,35.4131,14809.0
2021-05-10 13:50:00,38.41,38.44,38.34,38.39,10956.0,35.4408,35.4684,35.3762,35.4223,10956.0
2021-05-10 14:00:00,38.39,38.41,38.28,38.32,12257.0,35.4223,35.4408,35.3208,35.3577,12257.0
2021-05-10 14:10:00,38.3,38.3,38.04,38.05,50454.0,35.3393,35.3393,35.0994,35.1086,50454.0
2021-05-10 14:20:00,38.07,38.07,37.82,37.84,31475.0,35.127,35.127,34.8964,34.9148,31475.0
2021-05-10 14:30:00,37.83,37.94,37.77,37.84,36321.0,34.9056,35.0071,34.8502,34.9148,36321.0
2021-05-10 14:40:00,37.86,37.86,37.76,37.8,27771.0,34.9333,34.9333,34.841,34.8779,27771.0
2021-05-10 14:50:00,37.8,37.89,37.76,37.89,13247.0,34.8779,34.961,34.841,34.961,13247.0
2021-05-10 15:00:00,37.88,37.92,37.81,37.88,14456.0,34.9517,34.9886,34.8871,34.9517,14456.0
2021-05-10 15:10:00,37.89,37.93,37.86,37.91,19420.0,34.961,34.9979,34.9333,34.9794,19420.0
2021-05-10 15:20:00,37.9,37.98,37.76,37.96,22910.0,34.9702,35.044,34.841,35.0255,22910.0
2021-05-10 15:30:00,37.95,38.0,37.89,37.93,38526.0,35.0163,35.0624,34.961,34.9979,38526.0
2021-05-10 15:40:00,37.92,37.95,37.79,37.83,67158.0,34.9886,35.0163,34.8687,34.9056,67158.0
2021-05-10 15:50:00,37.86,37.87,37.71,37.71,133128.0,34.9333,34.9425,34.7949,34.7949,133128.0
2021-05-11 09:30:00,36.92,37.07,36.35,36.67,134414.0,34.0659,34.2043,33.54,33.8353,134414.0
2021-05-11 09:40:00,36.6,37.01,36.57,36.74,86126.0,33.7707,34.149,33.743,33.8999,86126.0
2021-05-11 09:50:00,36.75,37.39,36.74,37.39,106628.0,33.9091,34.4996,33.8999,34.4996,106628.0
2021-05-11 10:00:00,37.4,37.42,36.8,36.8,46096.0,34.5088,34.5273,33.9552,33.9552,46096.0
2021-05-11 10:10:00,36.83,36.85,36.49,36.63,68038.0,33.9829,34.0013,33.6692,33.7984,68038.0
2021-05-11 10:20:00,36.64,36.97,36.45,36.45,53552.0,33.8076,34.1121,33.6323,33.6323,53552.0
2021-05-11 10:30:00,36.44,36.62,36.31,36.36,49222.0,33.623,33.7891,33.5031,33.5492,49222.0
2021-05-11 10:40:00,36.35,36.62,36.25,36.59,44719.0,33.54,33.7891,33.4477,33.7614,44719.0
2021-05-11 10:50:00,36.6,36.74,36.5,36.53,35033.0,33.7707,33.8999,33.6784,33.7061,35033.0
2021-05-11 11:00:00,36.54,36.6,36.33,36.54,36349.0,33.7153,33.7707,33.5215,33.7153,36349.0
2021-05-11 11:10:00,36.53,36.9,36.51,36.87,22733.0,33.7061,34.0475,33.6876,34.0198,22733.0
2021-05-11 11:20:00,36.86,37.0,36.86,36.95,34227.0,34.0106,34.1398,34.0106,34.0936,34227.0
2021-05-11 11:30:00,36.96,37.13,36.9,37.13,39363.0,34.1028,34.2597,34.0475,34.2597,39363.0
2021-05-11 11:40:00,37.14,37.29,37.08,37.27,27743.0,34.2689,34.4073,34.2136,34.3889,27743.0
2021-05-11 11:50:00,37.29,37.36,37.21,37.24,28481.0,34.4073,34.4719,34.3335,34.3612,28481.0
2021-05-11 12:00:00,37.21,37.22,37.11,37.16,26134.0,34.3335,34.3427,34.2412,34.2874,26134.0
2021-05-11 12:10:00,37.15,37.36,37.15,37.3,21445.0,34.2782,34.4719,34.2782,34.4166,21445.0
2021-05-11 12:20:00,37.3,37.32,37.17,37.17,16852.0,34.4166,34.435,34.2966,34.2966,16852.0
2021-05-11 12:30:00,37.18,37.43,37.18,37.39,30452.0,34.3058,34.5365,34.3058,34.4996,30452.0
2021-05-11 12:40:00,37.39,37.41,37.23,37.29,22828.0,34.4996,34.5181,34.352,34.4073,22828.0
2021-05-11 12:50:00,37.27,37.28,37.19,37.26,17697.0,34.3889,34.3981,34.3151,34.3797,17697.0
2021-05-11 13:00:00,37.25,37.4,37.24,37.32,22452.0,34.3704,34.5088,34.3612,34.435,22452.0
2021-05-11 13:10:00,37.31,37.38,37.23,37.38,30584.0,34.4258,34.4904,34.352,34.4904,30584.0
2021-05-11 13:20:00,37.37,37.52,37.35,37.52,63554.0,34.4811,34.6196,34.4627,34.6196,63554.0
2021-05-11 13:30:00,37.51,37.61,37.48,37.6,27208.0,34.6103,34.7026,34.5826,34.6934,27208.0
2021-05-11 13:40:00,37.59,37.65,37.57,37.65,29165.0,34.6841,34.7395,34.6657,34.7395,29165.0
2021-05-11 13:50:00,37.64,37.66,37.48,37.61,18789.0,34.7303,34.7487,34.5826,34.7026,18789.0
2021-05-11 14:00:00,37.62,37.78,37.62,37.66,22471.0,34.7118,34.8595,34.7118,34.7487,22471.0
2021-05-11 14:10:00,37.66,37.69,37.51,37.6,29422.0,34.7487,34.7764,34.6103,34.6934,29422.0
2021-05-11 14:20:00,37.6,37.7,37.57,37.7,28600.0,34.6934,34.7856,34.6657,34.7856,28600.0
2021-05-11 14:30:00,37.69,37.7,37.5,37.61,21698.0,34.7764,34.7856,34.6011,34.7026,21698.0
2021-05-11 14:40:00,37.61,37.76,37.56,37.76,21429.0,34.7026,34.841,34.6565,34.841,21429.0
2021-05-11 14:50:00,37.74,37.8,37.69,37.73,21831.0,34.8225,34.8779,34.7764,34.8133,21831.0
2021-05-11 15:00:00,37.75,37.8,37.66,37.66,23560.0,34.8318,34.8779,34.7487,34.7487,23560.0
2021-05-11 15:10:00,37.66,37.71,37.56,37.71,26451.0,34.7487,34.7949,34.6565,34.7949,26451.0
2021-05-11 15:20:00,37.71,37.85,37.7,37.82,25489.0,34.7949,34.924,34.7856,34.8964,25489.0
2021-05-11 15:30:00,37.82,37.83,37.49,37.56,55041.0,34.8964,34.9056,34.5919,34.6565,55041.0
2021-05-11 15:40:00,37.55,37.69,37.53,37.64,91575.0,34.6472,34.7764,34.6288,34.7303,91575.0
2021-05-11 15:50:00,37.62,37.68,37.51,37.55,217610.0,34.7118,34.7672,34.6103,34.6472,217610.0
2021-05-12 09:30:00,38.0,38.17,37.65,37.79,39358.0,35.0624,35.2193,34.7395,34.8687,39358.0
2021-05-12 09:40:00,37.9,37.91,37.7,37.71,32470.0,34.9702,34.9794,34.7856,34.7949,32470.0
2021-05-12 09:50:00,37.71,38.14,37.6,38.07,42838.0,34.7949,35.1916,34.6934,35.127,42838.0
2021-05-12 10:00:00,38.08,38.47,38.07,38.43,56810.0,35.1363,35.4961,35.127,35.4592,56810.0
2021-05-12 10:10:00,38.44,38.75,38.41,38.75,37087.0,35.4684,35.7545,35.4408,35.7545,37087.0
2021-05-12 10:20:00,38.73,38.74,38.57,38.58,21352.0,35.736,35.7452,35.5884,35.5976,21352.0
2021-05-12 10:30:00,38.57,38.66,38.47,38.65,25186.0,35.5884,35.6714,35.4961,35.6622,25186.0
2021-05-12 10:40:00,38.65,38.91,38.63,38.81,36773.0,35.6622,35.9021,35.6437,35.8098,36773.0
2021-05-12 10:50:00,38.82,38.87,38.75,38.76,75936.0,35.8191,35.8652,35.7545,35.7637,75936.0
2021-05-12 11:00:00,38.76,38.81,38.68,38.81,11597.0,35.7637,35.8098,35.6899,35.8098,11597.0
2021-05-12 11:10:00,38.82,38.93,38.79,38.88,18918.0,35.8191,35.9206,35.7914,35.8744,18918.0
2021-05-12 11:20:00,38.87,38.87,38.76,38.79,31236.0,35.8652,35.8652,35.7637,35.7914,31236.0
2021-05-12 11:30:00,38.78,38.86,38.72,38.86,53249.0,35.7822,35.856,35.7268,35.856,53249.0
2021-05-12 11:40:00,38.84,38.96,38.84,38.91,16616.0,35.8375,35.9482,35.8375,35.9021,16616.0
2021-05-12 11:50:00,38.9,38.9,38.67,38.71,25392.0,35.8929,35.8929,35.6807,35.7176,25392.0
2021-05-12 12:00:00,38.7,38.7,38.39,38.41,18668.0,35.7083,35.7083,35.4223,35.4408,18668.0
2021-05-12 12:10:00,38.4,38.42,38.18,38.21,38145.0,35.4315,35.45,35.2285,35.2562,38145.0
2021-05-12 12:20:00,38.22,38.42,38.17,38.39,18569.0,35.2654,35.45,35.2193,35.4223,18569.0
2021-05-12 12:30:00,38.4,38.49,38.36,38.44,14906.0,35.4315,35.5146,35.3946,35.4684,14906.0
2021-05-12 12:40:00,38.44,38.44,38.31,38.39,20054.0,35.4684,35.4684,35.3485,35.4223,20054.0
2021-05-12 12:50:00,38.4,38.46,38.3,38.35,13880.0,35.4315,35.4869,35.3393,35.3854,13880.0
2021-05-12 13:00:00,38.35,38.47,38.33,38.46,15966.0,35.3854,35.4961,35.3669,35.4869,15966.0
2021-05-12 13:10:00,38.47,38.59,38.47,38.56,29850.0,35.4961,35.6068,35.4961,35.5792,29850.0
2021-05-12 13:20:00,38.55,38.55,38.37,38.37,17631.0,35.5699,35.5699,35.4038,35.4038,17631.0
2021-05-12 13:30:00,38.36,38.38,38.22,38.36,28713.0,35.3946,35.4131,35.2654,35.3946,28713.0
2021-05-12 13:40:00,38.36,38.36,38.25,38.32,41685.0,35.3946,35.3946,35.2931,35.3577,41685.0
2021-05-12 13:50:00,38.34,38.4,38.24,38.38,23355.0,35.3762,35.4315,35.2839,35.4131,23355.0
2021-05-12 14:00:00,38.39,38.46,38.32,38.34,18382.0,35.4223,35.4869,35.3577,35.3762,18382.0
2021-05-12 14:10:00,38.33,38.33,38.12,38.16,26332.0,35.3669,35.3669,35.1732,35.2101,26332.0
2021-05-12 14:20:00,38.17,38.19,37.86,37.87,51313.0,35.2193,35.2378,34.9333,34.9425,51313.0
2021-05-12 14:30:00,37.87,37.98,37.75,37.91,25926.0,34.9425,35.044,34.8318,34.9794,25926.0
2021-05-12 14:40:00,37.91,38.02,37.87,38.0,16852.0,34.9794,35.0809,34.9425,35.0624,16852.0
2021-05-12 14:50:00,38.01,38.04,37.87,37.87,17083.0,35.0717,35.0994,34.9425,34.9425,17083.0
2021-05-12 15:00:00,37.86,37.91,37.78,37.87,20055.0,34.9333,34.9794,34.8595,34.9425,20055.0
2021-05-12 15:10:00,37.88,37.9,37.69,37.69,20324.0,34.9517,34.9702,34.7764,34.7764,20324.0
2021-05-12 15:20:00,37.69,37.75,37.62,37.65,31657.0,34.7764,34.8318,34.7118,34.7395,31657.0
2021-05-12 15:30:00,37.63,37.65,37.48,37.52,62830.0,34.7211,34.7395,34.5826,34.6196,62830.0
2021-05-12 15:40:00,37.52,37.73,37.52,37.7,67442.0,34.6196,34.8133,34.6196,34.7856,67442.0
2021-05-12 15:50:00,37.7,37.77,37.57,37.75,157090.0,34.7856,34.8502,34.6657,34.8318,157090.0
2021-05-13 09:30:00,37.18,37.55,37.09,37.28,81177.0,34.3058,34.6472,34.2228,34.3981,81177.0
2021-05-13 09:40:00,37.28,37.69,37.28,37.61,29468.0,34.3981,34.7764,34.3981,34.7026,29468.0
2021-05-13 09:50:00,37.66,37.91,37.66,37.82,17013.0,34.7487,34.9794,34.7487,34.8964,17013.0
2021-05-13 10:00:00,37.85,38.06,37.79,37.83,24236.0,34.924,35.1178,34.8687,34.9056,24236.0
2021-05-13 10:10:00,37.81,37.94,37.65,37.7,29464.0,34.8871,35.0071,34.7395,34.7856,29464.0
2021-05-13 10:20:00,37.7,37.88,37.59,37.88,24965.0,34.7856,34.9517,34.6841,34.9517,24965.0
2021-05-13 10:30:00,37.93,38.19,37.93,38.13,93222.0,34.9979,35.2378,34.9979,35.1824,93222.0
2021-05-13 10:40:00,38.12,38.14,37.62,37.62,20840.0,35.1732,35.1916,34.7118,34.7118,20840.0
2021-05-13 10:50:00,37.62,37.79,37.62,37.75,21452.0,34.7118,34.8687,34.7118,34.8318,21452.0
2021-05-13 11:00:00,37.74,37.74,37.42,37.45,25541.0,34.8225,34.8225,34.5273,34.555,25541.0
2021-05-13 11:10:00,37.43,37.48,37.34,37.48,23322.0,34.5365,34.5826,34.4535,34.5826,23322.0
2021-05-13 11:20:00,37.45,37.52,37.27,37.27,29117.0,34.555,34.6196,34.3889,34.3889,29117.0
2021-05-13 11:30:00,37.27,37.34,37.18,37.26,32897.0,34.3889,34.4535,34.3058,34.3797,32897.0
2021-05-13 11:40:00,37.25,37.26,37.08,37.17,23454.0,34.3704,34.3797,34.2136,34.2966,23454.0
2021-05-13 11:50:00,37.17,37.17,36.9,36.97,28953.0,34.2966,34.2966,34.0475,34.1121,28953.0
2021-05-13 12:00:00,37.0,37.11,36.98,37.04,22049.0,34.1398,34.2412,34.1213,34.1767,22049.0
2021-05-13 12:10:00,37.06,37.31,37.06,37.14,25582.0,34.1951,34.4258,34.1951,34.2689,25582.0
2021-05-13 12:20:00,37.13,37.18,37.03,37.13,19893.0,34.2597,34.3058,34.1674,34.2597,19893.0
2021-05-13 12:30:00,37.14,37.21,37.13,37.15,11514.0,34.2689,34.3335,34.2597,34.2782,11514.0
2021-05-13 12:40:00,37.14,37.14,37.02,37.06,15126.0,34.2689,34.2689,34.1582,34.1951,15126.0
2021-05-13 12:50:00,37.05,37.05,36.82,36.91,16973.0,34.1859,34.1859,33.9737,34.0567,16973.0
2021-05-13 13:00:00,36.87,36.95,36.82,36.92,14177.0,34.0198,34.0936,33.9737,34.0659,14177.0
2021-05-13 13:10:00,36.91,37.06,36.91,36.99,29857.0,34.0567,34.1951,34.0567,34.1305,29857.0
2021-05-13 13:20:00,36.99,36.99,36.73,36.89,18197.0,34.1305,34.1305,33.8906,34.0383,18197.0
2021-05-13 13:30:00,36.88,36.89,36.63,36.69,15516.0,34.029,34.0383,33.7984,33.8537,15516.0
2021-05-13 13:40:00,36.71,36.73,36.52,36.52,19242.0,33.8722,33.8906,33.6969,33.6969,19242.0
2021-05-13 13:50:00,36.57,36.87,36.55,36.81,37947.0,33.743,34.0198,33.7245,33.9644,37947.0
2021-05-13 14:00:00,36.83,37.18,36.83,37.07,26365.0,33.9829,34.3058,33.9829,34.2043,26365.0
2021-05-13 14:10:00,37.04,37.1,36.95,36.97,18474.0,34.1767,34.232,34.0936,34.1121,18474.0
2021-05-13 14:20:00,36.97,37.22,36.97,37.21,36803.0,34.1121,34.3427,34.1121,34.3335,36803.0
2021-05-13 14:30:00,37.22,37.4,37.2,37.33,24207.0,34.3427,34.5088,34.3243,34.4442,24207.0
2021-05-13 14:40:00,37.28,37.38,37.23,37.26,30324.0,34.3981,34.4904,34.352,34.3797,30324.0
2021-05-13 14:50:00,37.27,37.31,37.21,37.23,67297.0,34.3889,34.4258,34.3335,34.352,67297.0
2021-05-13 15:00:00,37.23,37.34,37.15,37.3,113889.0,34.352,34.4535,34.2782,34.4166,113889.0
2021-05-13 15:10:00,37.3,37.3,37.15,37.22,28146.0,34.4166,34.4166,34.2782,34.3427,28146.0
2021-05-13 15:20:00,37.21,37.37,37.21,37.35,26926.0,34.3335,34.4811,34.3335,34.4627,26926.0
2021-05-13 15:30:00,37.35,37.49,37.35,37.48,34095.0,34.4627,34.5919,34.4627,34.5826,34095.0
2021-05-13 15:40:00,37.48,37.55,37.45,37.52,47709.0,34.5826,34.6472,34.555,34.6196,47709.0
2021-05-13 15:50:00,37.52,37.52,37.43,37.49,124419.0,34.6196,34.6196,34.5365,34.5919,124419.0
2021-05-14 09:30:00,38.08,38.27,37.9,38.08,35490.0,35.1363,35.3116,34.9702,35.1363,35490.0
2021-05-14 09:40:00,37.96,38.23,37.96,38.19,24955.0,35.0255,35.2747,35.0255,35.2378,24955.0
2021-05-14 09:50:00,38.23,38.43,38.16,38.35,12776.0,35.2747,35.4592,35.2101,35.3854,12776.0
2021-05-14 10:00:00,38.3,38.71,38.3,38.71,72315.0,35.3393,35.7176,35.3393,35.7176,72315.0
2021-05-14 10:10:00,38.68,38.68,38.28,38.34,34489.0,35.6899,35.6899,35.3208,35.3762,34489.0
2021-05-14 10:20:00,38.35,38.47,38.25,38.34,31695.0,35.3854,35.4961,35.2931,35.3762,31695.0
2021-05-14 10:30:00,38.36,38.48,38.26,38.26,32539.0,35.3946,35.5053,35.3023,35.3023,32539.0
2021-05-14 10:40:00,38.27,38.39,38.2,38.24,40823.0,35.3116,35.4223,35.247,35.2839,40823.0
2021-05-14 10:50:00,38.25,38.37,38.22,38.26,32350.0,35.2931,35.4038,35.2654,35.3023,32350.0
2021-05-14 11:00:00,38.24,38.24,38.03,38.03,38690.0,35.2839,35.2839,35.0901,35.0901,38690.0
2021-05-14 11:10:00,38.05,38.12,37.99,38.02,30917.0,35.1086,35.1732,35.0532,35.0809,30917.0
2021-05-14 11:20:00,37.98,38.1,37.94,37.99,29501.0,35.044,35.1547,35.0071,35.0532,29501.0
2021-05-14 11:30:00,37.99,38.1,37.97,38.07,26134.0,35.0532,35.1547,35.0348,35.127,26134.0
2021-05-14 11:40:00,38.08,38.2,38.05,38.18,15997.0,35.1363,35.247,35.1086,35.2285,15997.0
2021-05-14 11:50:00,38.18,38.21,38.11,38.16,20867.0,35.2285,35.2562,35.1639,35.2101,20867.0
2021-05-14 12:00:00,38.16,38.31,38.14,38.24,37561.0,35.2101,35.3485,35.1916,35.2839,37561.0
2021-05-14 12:10:00,38.25,38.28,38.22,38.23,9425.0,35.2931,35.3208,35.2654,35.2747,9425.0
2021-05-14 12:20:00,38.24,38.28,38.17,38.2,16652.0,35.2839,35.3208,35.2193,35.247,16652.0
2021-05-14 12:30:00,38.2,38.22,38.17,38.19,17064.0,35.247,35.2654,35.2193,35.2378,17064.0
2021-05-14 12:40:00,38.2,38.3,38.19,38.28,13052.0,35.247,35.3393,35.2378,35.3208,13052.0
2021-05-14 12:50:00,38.29,38.3,38.2,38.22,20917.0,35.33,35.3393,35.247,35.2654,20917.0
2021-05-14 13:00:00,38.24,38.24,38.15,38.19,11932.0,35.2839,35.2839,35.2009,35.2378,11932.0
2021-05-14 13:10:00,38.19,38.26,38.18,38.24,6686.0,35.2378,35.3023,35.2285,35.2839,6686.0
2021-05-14 13:20:00,38.24,38.38,38.24,38.37,14477.0,35.2839,35.4131,35.2839,35.4038,14477.0
2021-05-14 13:30:00,38.37,38.38,38.29,38.31,12346.0,35.4038,35.4131,35.33,35.3485,12346.0
2021-05-14 13:40:00,38.32,38.36,38.27,38.36,18336.0,35.3577,35.3946,35.3116,35.3946,18336.0
2021-05-14 13:50:00,38.37,38.39,38.32,38.36,14411.0,35.4038,35.4223,35.3577,35.3946,14411.0
2021-05-14 14:00:00,38.35,38.41,38.34,38.41,14998.0,35.3854,35.4408,35.3762,35.4408,14998.0
2021-05-14 14:10:00,38.41,38.47,38.4,38.47,15035.0,35.4408,35.4961,35.4315,35.4961,15035.0
2021-05-14 14:20:00,38.47,38.56,38.47,38.54,20044.0,35.4961,35.5792,35.4961,35.5607,20044.0
2021-05-14 14:30:00,38.53,38.56,38.46,38.5,14131.0,35.5515,35.5792,35.4869,35.5238,14131.0
2021-05-14 14:40:00,38.5,38.52,38.4,38.44,17631.0,35.5238,35.5422,35.4315,35.4684,17631.0
2021-05-14 14:50:00,38.43,38.51,38.41,38.45,18854.0,35.4592,35.533,35.4408,35.4777,18854.0
2021-05-14 15:00:00,38.45,38.48,38.3,38.43,43561.0,35.4777,35.5053,35.3393,35.4592,43561.0
2021-05-14 15:10:00,38.42,38.5,38.42,38.47,16054.0,35.45,35.5238,35.45,35.4961,16054.0
2021-05-14 15:20:00,38.48,38.55,38.47,38.54,26551.0,35.5053,35.5699,35.4961,35.5607,26551.0
2021-05-14 15:30:00,38.54,38.55,38.39,38.42,51767.0,35.5607,35.5699,35.4223,35.45,51767.0
2021-05-14 15:40:00,38.42,38.45,38.33,38.39,46024.0,35.45,35.4777,35.3669,35.4223,46024.0
2021-05-14 15:50:00,38.39,38.53,38.37,38.51,100762.0,35.4223,35.5515,35.4038,35.533,100762.0
2021-05-17 09:30:00,38.45,38.99,38.37,38.95,41487.0,35.4777,35.9759,35.4038,35.939,41487.0
2021-05-17 09:40:00,38.87,38.91,38.39,38.41,17695.0,35.8652,35.9021,35.4223,35.4408,17695.0
2021-05-17 09:50:00,38.36,38.37,38.19,38.32,17308.0,35.3946,35.4038,35.2378,35.3577,17308.0
2021-05-17 10:00:00,38.33,38.74,38.29,38.66,11852.0,35.3669,35.7452,35.33,35.6714,11852.0
2021-05-17 10:10:00,38.58,38.99,38.52,38.96,17042.0,35.5976,35.9759,35.5422,35.9482,17042.0
2021-05-17 10:20:00,38.98,38.99,38.59,38.59,28933.0,35.9667,35.9759,35.6068,35.6068,28933.0
2021-05-17 10:30:00,38.58,39.04,38.57,38.98,25310.0,35.5976,36.0221,35.5884,35.9667,25310.0
2021-05-17 10:40:00,38.97,39.14,38.95,39.12,24202.0,35.9575,36.1143,35.939,36.0959,24202.0
2021-05-17 10:50:00,39.13,39.2,38.85,38.85,30253.0,36.1051,36.1697,35.8467,35.8467,30253.0
2021-05-17 11:00:00,38.83,38.83,38.65,38.81,51064.0,35.8283,35.8283,35.6622,35.8098,51064.0
2021-05-17 11:10:00,38.78,39.04,38.78,38.92,16491.0,35.7822,36.0221,35.7822,35.9113,16491.0
2021-05-17 11:20:00,38.93,38.96,38.8,38.95,20403.0,35.9206,35.9482,35.8006,35.939,20403.0
2021-05-17 11:30:00,38.97,39.02,38.88,38.88,22299.0,35.9575,36.0036,35.8744,35.8744,22299.0
2021-05-17 11:40:00,38.87,39.0,38.83,38.83,14145.0,35.8652,35.9851,35.8283,35.8283,14145.0
2021-05-17 11:50:00,38.85,38.86,38.75,38.75,23978.0,35.8467,35.856,35.7545,35.7545,23978.0
2021-05-17 12:00:00,38.76,38.83,38.7,38.74,14365.0,35.7637,35.8283,35.7083,35.7452,14365.0
2021-05-17 12:10:00,38.77,38.8,38.68,38.72,49836.0,35.7729,35.8006,35.6899,35.7268,49836.0
2021-05-17 12:20:00,38.72,38.77,38.69,38.76,34838.0,35.7268,35.7729,35.6991,35.7637,34838.0
2021-05-17 12:30:00,38.77,38.79,38.69,38.76,21670.0,35.7729,35.7914,35.6991,35.7637,21670.0
2021-05-17 12:40:00,38.75,38.75,38.6,38.64,19119.0,35.7545,35.7545,35.6161,35.653,19119.0
2021-05-17 12:50:00,38.65,38.7,38.62,38.66,16982.0,35.6622,35.7083,35.6345,35.6714,16982.0
2021-05-17 13:00:00,38.66,38.74,38.65,38.67,10082.0,35.6714,35.7452,35.6622,35.6807,10082.0
2021-05-17 13:10:00,38.67,38.81,38.64,38.76,31655.0,35.6807,35.8098,35.653,35.7637,31655.0
2021-05-17 13:20:00,38.76,38.77,38.66,38.75,17060.0,35.7637,35.7729,35.6714,35.7545,17060.0
2021-05-17 13:30:00,38.75,38.79,38.71,38.75,14042.0,35.7545,35.7914,35.7176,35.7545,14042.0
2021-05-17 13:40:00,38.74,38.88,38.67,38.81,12756.0,35.7452,35.8744,35.6807,35.8098,12756.0
2021-05-17 13:50:00,38.8,38.83,38.76,38.76,16991.0,35.8006,35.8283,35.7637,35.7637,16991.0
2021-05-17 14:00:00,38.78,38.88,38.78,38.82,16707.0,35.7822,35.8744,35.7822,35.8191,16707.0
2021-05-17 14:10:00,38.81,38.83,38.77,38.83,21819.0,35.8098,35.8283,35.7729,35.8283,21819.0
2021-05-17 14:20:00,38.82,38.85,38.73,38.78,23404.0,35.8191,35.8467,35.736,35.7822,23404.0
2021-05-17 14:30:00,38.77,38.81,38.64,38.66,18222.0,35.7729,35.8098,35.653,35.6714,18222.0
2021-05-17 14:40:00,38.66,38.74,38.66,38.69,20553.0,35.6714,35.7452,35.6714,35.6991,20553.0
2021-05-17 14:50:00,38.7,38.81,38.7,38.81,20924.0,35.7083,35.8098,35.7083,35.8098,20924.0
2021-05-17 15:00:00,38.81,38.93,38.8,38.88,16759.0,35.8098,35.9206,35.8006,35.8744,16759.0
2021-05-17 15:10:00,38.88,38.89,38.8,38.83,21243.0,35.8744,35.8836,35.8006,35.8283,21243.0
2021-05-17 15:20:00,38.83,38.93,38.83,38.92,23516.0,35.8283,35.9206,35.8283,35.9113,23516.0
2021-05-17 15:30:00,38.93,39.03,38.91,39.0,36323.0,35.9206,36.0128,35.9021,35.9851,36323.0
2021-05-17 15:40:00,38.99,39.02,38.89,38.9,50070.0,35.9759,36.0036,35.8836,35.8929,50070.0
2021-05-17 15:50:00,38.89,39.09,38.88,39.06,116896.0,35.8836,36.0682,35.8744,36.0405,116896.0
2021-05-18 09:30:00,39.05,39.18,38.69,38.96,33116.0,36.0313,36.1512,35.6991,35.9482,33116.0
2021-05-18 09:40:00,39.0,39.07,38.8,39.02,16413.0,35.9851,36.0497,35.8006,36.0036,16413.0
2021-05-18 09:50:00,39.06,39.28,39.01,39.12,18620.0,36.0405,36.2435,35.9944,36.0959,18620.0
2021-05-18 10:00:00,39.11,39.14,38.82,38.99,26938.0,36.0866,36.1143,35.8191,35.9759,26938.0
2021-05-18 10:10:00,38.99,39.0,38.71,38.72,27610.0,35.9759,35.9851,35.7176,35.7268,27610.0
2021-05-18 10:20:00,38.75,38.98,38.73,38.9,13921.0,35.7545,35.9667,35.736,35.8929,13921.0
2021-05-18 10:30:00,38.9,38.95,38.81,38.87,26111.0,35.8929,35.939,35.8098,35.8652,26111.0
2021-05-18 10:40:00,38.89,39.08,38.87,39.08,15613.0,35.8836,36.059,35.8652,36.059,15613.0
2021-05-18 10:50:00,39.06,39.1,38.94,39.1,17617.0,36.0405,36.0774,35.9298,36.0774,17617.0
2021-05-18 11:00:00,39.08,39.09,38.78,38.87,36405.0,36.059,36.0682,35.7822,35.8652,36405.0
2021-05-18 11:10:00,38.86,39.12,38.86,39.1,19248.0,35.856,36.0959,35.856,36.0774,19248.0
2021-05-18 11:20:00,39.08,39.13,39.0,39.06,11776.0,36.059,36.1051,35.9851,36.0405,11776.0
2021-05-18 11:30:00,39.05,39.08,38.97,39.06,12565.0,36.0313,36.059,35.9575,36.0405,12565.0
2021-05-18 11:40:00,39.06,39.06,38.9,39.02,14202.0,36.0405,36.0405,35.8929,36.0036,14202.0
2021-05-18 11:50:00,39.05,39.09,38.9,38.9,20796.0,36.0313,36.0682,35.8929,35.8929,20796.0
2021-05-18 12:00:00,38.89,38.91,38.61,38.7,33092.0,35.8836,35.9021,35.6253,35.7083,33092.0
2021-05-18 12:10:00,38.67,38.76,38.56,38.56,12860.0,35.6807,35.7637,35.5792,35.5792,12860.0
2021-05-18 12:20:00,38.57,38.85,38.55,38.8,17860.0,35.5884,35.8467,35.5699,35.8006,17860.0
2021-05-18 12:30:00,38.81,38.81,38.71,38.74,11022.0,35.8098,35.8098,35.7176,35.7452,11022.0
2021-05-18 12:40:00,38.76,38.85,38.72,38.74,11728.0,35.7637,35.8467,35.7268,35.7452,11728.0
2021-05-18 12:50:00,38.75,38.78,38.63,38.64,12892.0,35.7545,35.7822,35.6437,35.653,12892.0
2021-05-18 13:00:00,38.63,38.66,38.55,38.57,11446.0,35.6437,35.6714,35.5699,35.5884,11446.0
2021-05-18 13:10:00,38.57,38.61,38.48,38.56,12339.0,35.5884,35.6253,35.5053,35.5792,12339.0
2021-05-18 13:20:00,38.56,38.66,38.52,38.62,34765.0,35.5792,35.6714,35.5422,35.6345,34765.0
2021-05-18 13:30:00,38.64,38.7,38.6,38.63,14814.0,35.653,35.7083,35.6161,35.6437,14814.0
2021-05-18 13:40:00,38.62,38.69,38.6,38.66,7775.0,35.6345,35.6991,35.6161,35.6714,7775.0
2021-05-18 13:50:00,38.69,38.82,38.69,38.74,11879.0,35.6991,35.8191,35.6991,35.7452,11879.0
2021-05-18 14:00:00,38.77,38.79,38.67,38.69,11369.0,35.7729,35.7914,35.6807,35.6991,11369.0
2021-05-18 14:10:00,38.71,38.79,38.68,38.77,8538.0,35.7176,35.7914,35.6899,35.7729,8538.0
2021-05-18 14:20:00,38.78,38.79,38.69,38.76,18250.0,35.7822,35.7914,35.6991,35.7637,18250.0
2021-05-18 14:30:00,38.77,38.78,38.6,38.64,15726.0,35.7729,35.7822,35.6161,35.653,15726.0
2021-05-18 14:40:00,38.62,38.64,38.53,38.58,18244.0,35.6345,35.653,35.5515,35.5976,18244.0
2021-05-18 14:50:00,38.58,38.75,38.56,38.72,30974.0,35.5976,35.7545,35.5792,35.7268,30974.0
2021-05-18 15:00:00,38.72,38.85,38.68,38.84,19317.0,35.7268,35.8467,35.6899,35.8375,19317.0
2021-05-18 15:10:00,38.84,38.87,38.75,38.85,18082.0,35.8375,35.8652,35.7545,35.8467,18082.0
2021-05-18 15:20:00,38.85,38.87,38.81,38.81,17222.0,35.8467,35.8652,35.8098,35.8098,17222.0
2021-05-18 15:30:00,38.82,38.92,38.75,38.79,23724.0,35.8191,35.9113,35.7545,35.7914,23724.0
2021-05-18 15:40:00,38.8,38.81,38.61,38.65,43617.0,35.8006,35.8098,35.6253,35.6622,43617.0
2021-05-18 15:50:00,38.65,38.66,38.51,38.53,122877.0,35.6622,35.6714,35.533,35.5515,122877.0
2021-05-19 09:30:00,37.71,38.09,37.48,38.08,40534.0,34.7949,35.1455,34.5826,35.1363,40534.0
2021-05-19 09:40:00,38.02,38.05,37.6,37.66,45520.0,35.0809,35.1086,34.6934,34.7487,45520.0
2021-05-19 09:50:00,37.71,37.75,37.5,37.55,30694.0,34.7949,34.8318,34.6011,34.6472,30694.0
2021-05-19 10:00:00,37.55,37.58,37.23,37.44,23678.0,34.6472,34.6749,34.352,34.5457,23678.0
2021-05-19 10:10:00,37.41,37.72,37.37,37.72,42448.0,34.5181,34.8041,34.4811,34.8041,42448.0
2021-05-19 10:20:00,37.71,37.8,37.54,37.7,24971.0,34.7949,34.8779,34.638,34.7856,24971.0
2021-05-19 10:30:00,37.7,37.7,37.53,37.56,18911.0,34.7856,34.7856,34.6288,34.6565,18911.0
2021-05-19 10:40:00,37.52,37.74,37.48,37.71,29759.0,34.6196,34.8225,34.5826,34.7949,29759.0
2021-05-19 10:50:00,37.71,38.0,37.71,37.99,34482.0,34.7949,35.0624,34.7949,35.0532,34482.0
2021-05-19 11:00:00,37.99,38.07,37.88,38.05,22405.0,35.0532,35.127,34.9517,35.1086,22405.0
2021-05-19 11:10:00,38.04,38.08,38.01,38.03,19665.0,35.0994,35.1363,35.0717,35.0901,19665.0
2021-05-19 11:20:00,38.05,38.24,38.04,38.17,11965.0,35.1086,35.2839,35.0994,35.2193,11965.0
2021-05-19 11:30:00,38.2,38.2,38.08,38.14,18721.0,35.247,35.247,35.1363,35.1916,18721.0
2021-05-19 11:40:00,38.17,38.21,38.07,38.19,11925.0,35.2193,35.2562,35.127,35.2378,11925.0
2021-05-19 11:50:00,38.19,38.2,38.08,38.17,15752.0,35.2378,35.247,35.1363,35.2193,15752.0
2021-05-19 12:00:00,38.14,38.19,38.04,38.11,14010.0,35.1916,35.2378,35.0994,35.1639,14010.0
2021-05-19 12:10:00,38.14,38.25,38.06,38.25,9982.0,35.1916,35.2931,35.1178,35.2931,9982.0
2021-05-19 12:20:00,38.24,38.25,38.15,38.17,13791.0,35.2839,35.2931,35.2009,35.2193,13791.0
2021-05-19 12:30:00,38.14,38.21,38.09,38.19,32703.0,35.1916,35.2562,35.1455,35.2378,32703.0
2021-05-19 12:40:00,38.2,38.26,38.17,38.18,18814.0,35.247,35.3023,35.2193,35.2285,18814.0
2021-05-19 12:50:00,38.17,38.26,38.14,38.2,12652.0,35.2193,35.3023,35.1916,35.247,12652.0
2021-05-19 13:00:00,38.2,38.29,38.16,38.27,8625.0,35.247,35.33,35.2101,35.3116,8625.0
2021-05-19 13:10:00,38.26,38.34,38.26,38.34,10728.0,35.3023,35.3762,35.3023,35.3762,10728.0
2021-05-19 13:20:00,38.34,38.34,38.1,38.18,14128.0,35.3762,35.3762,35.1547,35.2285,14128.0
2021-05-19 13:30:00,38.17,38.19,38.08,38.15,11816.0,35.2193,35.2378,35.1363,35.2009,11816.0
2021-05-19 13:40:00,38.12,38.15,38.06,38.13,15177.0,35.1732,35.2009,35.1178,35.1824,15177.0
2021-05-19 13:50:00,38.12,38.15,38.07,38.09,13376.0,35.1732,35.2009,35.127,35.1455,13376.0
2021-05-19 14:00:00,38.1,38.16,37.87,37.99,15396.0,35.1547,35.2101,34.9425,35.0532,15396.0
2021-05-19 14:10:00,37.99,37.99,37.65,37.71,37732.0,35.0532,35.0532,34.7395,34.7949,37732.0
2021-05-19 14:20:00,37.72,38.1,37.71,37.95,37787.0,34.8041,35.1547,34.7949,35.0163,37787.0
2021-05-19 14:30:00,37.95,38.03,37.82,37.82,13374.0,35.0163,35.0901,34.8964,34.8964,13374.0
2021-05-19 14:40:00,37.82,37.91,37.77,37.78,30404.0,34.8964,34.9794,34.8502,34.8595,30404.0
2021-05-19 14:50:00,37.78,37.85,37.69,37.72,16093.0,34.8595,34.924,34.7764,34.8041,16093.0
2021-05-19 15:00:00,37.71,37.82,37.66,37.78,28598.0,34.7949,34.8964,34.7487,34.8595,28598.0
2021-05-19 15:10:00,37.79,37.89,37.79,37.85,17029.0,34.8687,34.961,34.8687,34.924,17029.0
2021-05-19 15:20:00,37.84,38.02,37.83,37.96,18572.0,34.9148,35.0809,34.9056,35.0255,18572.0
2021-05-19 15:30:00,37.95,38.03,37.91,38.02,29201.0,35.0163,35.0901,34.9794,35.0809,29201.0
2021-05-19 15:40:00,38.01,38.06,37.91,37.99,39974.0,35.0717,35.1178,34.9794,35.0532,39974.0
2021-05-19 15:50:00,37.98,38.2,37.98,38.12,143517.0,35.044,35.247,35.044,35.1732,143517.0
2021-05-20 09:30:00,38.12,38.15,37.44,37.51,23350.0,35.1732,35.2009,34.5457,34.6103,23350.0
2021-05-20 09:40:00,37.48,37.71,37.48,37.64,8975.0,34.5826,34.7949,34.5826,34.7303,8975.0
2021-05-20 09:50:00,37.66,38.0,37.63,37.97,14572.0,34.7487,35.0624,34.7211,35.0348,14572.0
2021-05-20 10:00:00,38.06,38.06,37.61,37.65,13248.0,35.1178,35.1178,34.7026,34.7395,13248.0
2021-05-20 10:10:00,37.66,37.83,37.65,37.83,19502.0,34.7487,34.9056,34.7395,34.9056,19502.0
2021-05-20 10:20:00,37.85,38.01,37.85,38.01,9649.0,34.924,35.0717,34.924,35.0717,9649.0
2021-05-20 10:30:00,37.98,37.98,37.78,37.88,16027.0,35.044,35.044,34.8595,34.9517,16027.0
2021-05-20 10:40:00,37.9,38.17,37.9,38.07,10376.0,34.9702,35.2193,34.9702,35.127,10376.0
2021-05-20 10:50:00,38.04,38.13,38.03,38.13,10160.0,35.0994,35.1824,35.0901,35.1824,10160.0
2021-05-20 11:00:00,38.15,38.24,38.11,38.16,11212.0,35.2009,35.2839,35.1639,35.2101,11212.0
2021-05-20 11:10:00,38.17,38.2,38.08,38.14,18727.0,35.2193,35.247,35.1363,35.1916,18727.0
2021-05-20 11:20:00,38.16,38.3,38.16,38.3,11208.0,35.2101,35.3393,35.2101,35.3393,11208.0
2021-05-20 11:30:00,38.29,38.5,38.29,38.5,21639.0,35.33,35.5238,35.33,35.5238,21639.0
2021-05-20 11:40:00,38.51,38.58,38.44,38.5,29461.0,35.533,35.5976,35.4684,35.5238,29461.0
2021-05-20 11:50:00,38.52,38.62,38.48,38.55,15210.0,35.5422,35.6345,35.5053,35.5699,15210.0
2021-05-20 12:00:00,38.55,38.57,38.27,38.37,19169.0,35.5699,35.5884,35.3116,35.4038,19169.0
2021-05-20 12:10:00,38.37,38.42,38.31,38.31,13526.0,35.4038,35.45,35.3485,35.3485,13526.0
2021-05-20 12:20:00,38.31,38.32,38.21,38.23,10241.0,35.3485,35.3577,35.2562,35.2747,10241.0
2021-05-20 12:30:00,38.22,38.26,38.09,38.13,23945.0,35.2654,35.3023,35.1455,35.1824,23945.0
2021-05-20 12:40:00,38.12,38.28,38.09,38.27,47314.0,35.1732,35.3208,35.1455,35.3116,47314.0
2021-05-20 12:50:00,38.27,38.42,38.25,38.37,19335.0,35.3116,35.45,35.2931,35.4038,19335.0
2021-05-20 13:00:00,38.35,38.41,38.34,38.4,19471.0,35.3854,35.4408,35.3762,35.4315,19471.0
2021-05-20 13:10:00,38.4,38.45,38.34,38.35,6868.0,35.4315,35.4777,35.3762,35.3854,6868.0
2021-05-20 13:20:00,38.35,38.44,38.34,38.44,7759.0,35.3854,35.4684,35.3762,35.4684,7759.0
2021-05-20 13:30:00,38.45,38.45,38.34,38.39,7386.0,35.4777,35.4777,35.3762,35.4223,7386.0
2021-05-20 13:40:00,38.4,38.45,38.36,38.45,13824.0,35.4315,35.4777,35.3946,35.4777,13824.0
2021-05-20 13:50:00,38.44,38.5,38.39,38.45,10567.0,35.4684,35.5238,35.4223,35.4777,10567.0
2021-05-20 14:00:00,38.46,38.5,38.43,38.49,14287.0,35.4869,35.5238,35.4592,35.5146,14287.0
2021-05-20 14:10:00,38.5,38.52,38.43,38.46,16539.0,35.5238,35.5422,35.4592,35.4869,16539.0
2021-05-20 14:20:00,38.45,38.49,38.42,38.48,10326.0,35.4777,35.5146,35.45,35.5053,10326.0
2021-05-20 14:30:00,38.48,38.5,38.42,38.5,9874.0,35.5053,35.5238,35.45,35.5238,9874.0
2021-05-20 14:40:00,38.5,38.56,38.48,38.56,13372.0,35.5238,35.5792,35.5053,35.5792,13372.0
2021-05-20 14:50:00,38.55,38.61,38.54,38.55,47619.0,35.5699,35.6253,35.5607,35.5699,47619.0
2021-05-20 15:00:00,38.54,38.63,38.5,38.63,23904.0,35.5607,35.6437,35.5238,35.6437,23904.0
2021-05-20 15:10:00,38.64,38.77,38.64,38.71,16676.0,35.653,35.7729,35.653,35.7176,16676.0
2021-05-20 15:20:00,38.71,38.78,38.67,38.76,16363.0,35.7176,35.7822,35.6807,35.7637,16363.0
2021-05-20 15:30:00,38.77,38.82,38.72,38.74,22426.0,35.7729,35.8191,35.7268,35.7452,22426.0
2021-05-20 15:40:00,38.76,38.82,38.69,38.75,34682.0,35.7637,35.8191,35.6991,35.7545,34682.0
2021-05-20 15:50:00,38.75,38.79,38.59,38.64,106550.0,35.7545,35.7914,35.6068,35.653,106550.0
2021-05-21 09:30:00,38.95,39.02,38.69,38.96,26190.0,35.939,36.0036,35.6991,35.9482,26190.0
2021-05-21 09:40:00,38.93,39.14,38.91,39.06,17605.0,35.9206,36.1143,35.9021,36.0405,17605.0
2021-05-21 09:50:00,39.0,39.17,38.93,38.99,13028.0,35.9851,36.142,35.9206,35.9759,13028.0
2021-05-21 10:00:00,39.01,39.13,38.92,39.13,11504.0,35.9944,36.1051,35.9113,36.1051,11504.0
2021-05-21 10:10:00,39.11,39.11,38.8,38.89,15913.0,36.0866,36.0866,35.8006,35.8836,15913.0
2021-05-21 10:20:00,38.87,39.04,38.87,39.02,33159.0,35.8652,36.0221,35.8652,36.0036,33159.0
2021-05-21 10:30:00,39.01,39.18,39.01,39.07,21814.0,35.9944,36.1512,35.9944,36.0497,21814.0
2021-05-21 10:40:00,39.07,39.09,38.95,39.05,20776.0,36.0497,36.0682,35.939,36.0313,20776.0
2021-05-21 10:50:00,39.04,39.17,39.04,39.16,18523.0,36.0221,36.142,36.0221,36.1328,18523.0
2021-05-21 11:00:00,39.19,39.22,39.15,39.16,34134.0,36.1605,36.1881,36.1235,36.1328,34134.0
2021-05-21 11:10:00,39.16,39.18,39.06,39.1,20300.0,36.1328,36.1512,36.0405,36.0774,20300.0
2021-05-21 11:20:00,39.1,39.13,39.03,39.07,13503.0,36.0774,36.1051,36.0128,36.0497,13503.0
2021-05-21 11:30:00,39.06,39.15,39.02,39.14,21196.0,36.0405,36.1235,36.0036,36.1143,21196.0
2021-05-21 11:40:00,39.14,39.22,39.1,39.17,22038.0,36.1143,36.1881,36.0774,36.142,22038.0
2021-05-21 11:50:00,39.19,39.19,38.95,38.98,17378.0,36.1605,36.1605,35.939,35.9667,17378.0
2021-05-21 12:00:00,39.0,39.0,38.93,38.93,15884.0,35.9851,35.9851,35.9206,35.9206,15884.0
2021-05-21 12:10:00,38.92,38.96,38.88,38.91,23975.0,35.9113,35.9482,35.8744,35.9021,23975.0
2021-05-21 12:20:00,38.91,38.93,38.88,38.9,7971.0,35.9021,35.9206,35.8744,35.8929,7971.0
2021-05-21 12:30:00,38.9,38.93,38.84,38.88,17185.0,35.8929,35.9206,35.8375,35.8744,17185.0
2021-05-21 12:40:00,38.85,38.93,38.71,38.73,27662.0,35.8467,35.9206,35.7176,35.736,27662.0
2021-05-21 12:50:00,38.71,38.73,38.59,38.66,19287.0,35.7176,35.736,35.6068,35.6714,19287.0
2021-05-21 13:00:00,38.67,38.79,38.61,38.77,8031.0,35.6807,35.7914,35.6253,35.7729,8031.0
2021-05-21 13:10:00,38.77,38.8,38.76,38.79,7753.0,35.7729,35.8006,35.7637,35.7914,7753.0
2021-05-21 13:20:00,38.79,38.86,38.79,38.84,15757.0,35.7914,35.856,35.7914,35.8375,15757.0
2021-05-21 13:30:00,38.84,38.91,38.83,38.9,12227.0,35.8375,35.9021,35.8283,35.8929,12227.0
2021-05-21 13:40:00,38.89,38.92,38.85,38.9,11972.0,35.8836,35.9113,35.8467,35.8929,11972.0
2021-05-21 13:50:00,38.89,38.94,38.88,38.93,8900.0,35.8836,35.9298,35.8744,35.9206,8900.0
2021-05-21 14:00:00,38.94,38.98,38.9,38.98,13039.0,35.9298,35.9667,35.8929,35.9667,13039.0
2021-05-21 14:10:00,38.98,38.98,38.8,38.8,25367.0,35.9667,35.9667,35.8006,35.8006,25367.0
2021-05-21 14:20:00,38.78,38.81,38.74,38.78,21183.0,35.7822,35.8098,35.7452,35.7822,21183.0
2021-05-21 14:30:00,38.79,38.86,38.76,38.79,11199.0,35.7914,35.856,35.7637,35.7914,11199.0
2021-05-21 14:40:00,38.79,38.88,38.78,38.88,12737.0,35.7914,35.8744,35.7822,35.8744,12737.0
2021-05-21 14:50:00,38.87,39.09,38.86,38.99,18181.0,35.8652,36.0682,35.856,35.9759,18181.0
2021-05-21 15:00:00,39.0,39.03,38.96,39.01,21640.0,35.9851,36.0128,35.9482,35.9944,21640.0
2021-05-21 15:10:00,39.01,39.09,39.0,39.01,34794.0,35.9944,36.0682,35.9851,35.9944,34794.0
2021-05-21 15:20:00,39.01,39.09,39.01,39.03,32278.0,35.9944,36.0682,35.9944,36.0128,32278.0
2021-05-21 15:30:00,39.03,39.05,38.9,38.92,43315.0,36.0128,36.0313,35.8929,35.9113,43315.0
2021-05-21 15:40:00,38.92,38.94,38.8,38.84,47148.0,35.9113,35.9298,35.8006,35.8375,47148.0
2021-05-21 15:50:00,38.85,38.86,38.56,38.57,176575.0,35.8467,35.856,35.5792,35.5884,176575.0
2021-05-24 09:30:00,38.73,38.73,38.45,38.55,26387.0,35.736,35.736,35.4777,35.5699,26387.0
2021-05-24 09:40:00,38.58,38.96,38.5,38.85,8584.0,35.5976,35.9482,35.5238,35.8467,8584.0
2021-05-24 09:50:00,38.87,39.01,38.8,38.8,14325.0,35.8652,35.9944,35.8006,35.8006,14325.0
2021-05-24 10:00:00,38.86,38.88,38.65,38.78,7801.0,35.856,35.8744,35.6622,35.7822,7801.0
2021-05-24 10:10:00,38.8,38.81,38.66,38.74,13596.0,35.8006,35.8098,35.6714,35.7452,13596.0
2021-05-24 10:20:00,38.75,38.79,38.55,38.57,19316.0,35.7545,35.7914,35.5699,35.5884,19316.0
2021-05-24 10:30:00,38.55,38.59,38.41,38.57,15116.0,35.5699,35.6068,35.4408,35.5884,15116.0
2021-05-24 10:40:00,38.55,38.55,38.34,38.45,16434.0,35.5699,35.5699,35.3762,35.4777,16434.0
2021-05-24 10:50:00,38.5,38.53,38.34,38.34,20729.0,35.5238,35.5515,35.3762,35.3762,20729.0
2021-05-24 11:00:00,38.37,38.48,38.36,38.42,20949.0,35.4038,35.5053,35.3946,35.45,20949.0
2021-05-24 11:10:00,38.44,38.44,38.24,38.33,25920.0,35.4684,35.4684,35.2839,35.3669,25920.0
2021-05-24 11:20:00,38.34,38.36,38.28,38.36,13326.0,35.3762,35.3946,35.3208,35.3946,13326.0
2021-05-24 11:30:00,38.36,38.36,38.28,38.35,14297.0,35.3946,35.3946,35.3208,35.3854,14297.0
2021-05-24 11:40:00,38.36,38.38,38.27,38.34,14478.0,35.3946,35.4131,35.3116,35.3762,14478.0
2021-05-24 11:50:00,38.33,38.33,38.23,38.27,25535.0,35.3669,35.3669,35.2747,35.3116,25535.0
2021-05-24 12:00:00,38.29,38.3,38.16,38.21,22658.0,35.33,35.3393,35.2101,35.2562,22658.0
2021-05-24 12:10:00,38.22,38.37,38.21,38.33,16413.0,35.2654,35.4038,35.2562,35.3669,16413.0
2021-05-24 12:20:00,38.34,38.38,38.19,38.2,29822.0,35.3762,35.4131,35.2378,35.247,29822.0
2021-05-24 12:30:00,38.21,38.28,38.13,38.28,36337.0,35.2562,35.3208,35.1824,35.3208,36337.0
2021-05-24 12:40:00,38.3,38.4,38.25,38.4,17048.0,35.3393,35.4315,35.2931,35.4315,17048.0
2021-05-24 12:50:00,38.4,38.41,38.31,38.36,18770.0,35.4315,35.4408,35.3485,35.3946,18770.0
2021-05-24 13:00:00,38.36,38.45,38.35,38.43,12604.0,35.3946,35.4777,35.3854,35.4592,12604.0
2021-05-24 13:10:00,38.43,38.53,38.43,38.48,13203.0,35.4592,35.5515,35.4592,35.5053,13203.0
2021-05-24 13:20:00,38.47,38.5,38.43,38.46,33152.0,35.4961,35.5238,35.4592,35.4869,33152.0
2021-05-24 13:30:00,38.46,38.56,38.42,38.54,13048.0,35.4869,35.5792,35.45,35.5607,13048.0
2021-05-24 13:40:00,38.52,38.67,38.52,38.67,13645.0,35.5422,35.6807,35.5422,35.6807,13645.0
2021-05-24 13:50:00,38.68,38.7,38.62,38.69,14334.0,35.6899,35.7083,35.6345,35.6991,14334.0
2021-05-24 14:00:00,38.69,38.72,38.62,38.64,15750.0,35.6991,35.7268,35.6345,35.653,15750.0
2021-05-24 14:10:00,38.63,38.68,38.58,38.6,16143.0,35.6437,35.6899,35.5976,35.6161,16143.0
2021-05-24 14:20:00,38.61,38.68,38.61,38.68,19743.0,35.6253,35.6899,35.6253,35.6899,19743.0
2021-05-24 14:30:00,38.67,38.68,38.61,38.62,19388.0,35.6807,35.6899,35.6253,35.6345,19388.0
2021-05-24 14:40:00,38.62,38.74,38.61,38.74,23520.0,35.6345,35.7452,35.6253,35.7452,23520.0
2021-05-24 14:50:00,38.74,38.75,38.71,38.72,24162.0,35.7452,35.7545,35.7176,35.7268,24162.0
2021-05-24 15:00:00,38.73,38.85,38.73,38.8,73053.0,35.736,35.8467,35.736,35.8006,73053.0
2021-05-24 15:10:00,38.8,38.81,38.71,38.71,18361.0,35.8006,35.8098,35.7176,35.7176,18361.0
2021-05-24 15:20:00,38.71,38.83,38.71,38.83,20429.0,35.7176,35.8283,35.7176,35.8283,20429.0
2021-05-24 15:30:00,38.83,38.83,38.69,38.77,30535.0,35.8283,35.8283,35.6991,35.7729,30535.0
2021-05-24 15:40:00,38.78,38.83,38.75,38.79,31517.0,35.7822,35.8283,35.7545,35.7914,31517.0
2021-05-24 15:50:00,38.78,38.78,38.63,38.66,106157.0,35.7822,35.7822,35.6437,35.6714,106157.0
2021-05-25 09:30:00,38.49,38.6,38.13,38.59,19044.0,35.5146,35.6161,35.1824,35.6068,19044.0
2021-05-25 09:40:00,38.71,38.71,38.46,38.47,9604.0,35.7176,35.7176,35.4869,35.4961,9604.0
2021-05-25 09:50:00,38.47,38.51,38.1,38.15,14718.0,35.4961,35.533,35.1547,35.2009,14718.0
2021-05-25 10:00:00,38.16,38.27,38.12,38.19,13577.0,35.2101,35.3116,35.1732,35.2378,13577.0
2021-05-25 10:10:00,38.2,38.34,38.13,38.28,19275.0,35.247,35.3762,35.1824,35.3208,19275.0
2021-05-25 10:20:00,38.26,38.26,38.03,38.03,31610.0,35.3023,35.3023,35.0901,35.0901,31610.0
2021-05-25 10:30:00,38.03,38.04,37.68,37.8,137636.0,35.0901,35.0994,34.7672,34.8779,137636.0
2021-05-25 10:40:00,37.8,37.85,37.57,37.59,64005.0,34.8779,34.924,34.6657,34.6841,64005.0
2021-05-25 10:50:00,37.57,37.61,37.47,37.57,62518.0,34.6657,34.7026,34.5734,34.6657,62518.0
2021-05-25 11:00:00,37.56,37.64,37.46,37.56,51625.0,34.6565,34.7303,34.5642,34.6565,51625.0
2021-05-25 11:10:00,37.57,37.78,37.57,37.63,30836.0,34.6657,34.8595,34.6657,34.7211,30836.0
2021-05-25 11:20:00,37.6,37.6,37.33,37.34,53422.0,34.6934,34.6934,34.4442,34.4535,53422.0
2021-05-25 11:30:00,37.34,37.41,37.25,37.4,96302.0,34.4535,34.5181,34.3704,34.5088,96302.0
2021-05-25 11:40:00,37.4,37.47,37.39,37.45,27876.0,34.5088,34.5734,34.4996,34.555,27876.0
2021-05-25 11:50:00,37.46,37.51,37.43,37.48,34075.0,34.5642,34.6103,34.5365,34.5826,34075.0
2021-05-25 12:00:00,37.48,37.58,37.48,37.54,20524.0,34.5826,34.6749,34.5826,34.638,20524.0
2021-05-25 12:10:00,37.55,37.55,37.44,37.46,20178.0,34.6472,34.6472,34.5457,34.5642,20178.0
2021-05-25 12:20:00,37.47,37.58,37.47,37.57,16801.0,34.5734,34.6749,34.5734,34.6657,16801.0
2021-05-25 12:30:00,37.58,37.59,37.49,37.5,30116.0,34.6749,34.6841,34.5919,34.6011,30116.0
2021-05-25 12:40:00,37.49,37.56,37.44,37.54,26695.0,34.5919,34.6565,34.5457,34.638,26695.0
2021-05-25 12:50:00,37.54,37.54,37.48,37.5,17632.0,34.638,34.638,34.5826,34.6011,17632.0
2021-05-25 13:00:00,37.49,37.51,37.34,37.43,27868.0,34.5919,34.6103,34.4535,34.5365,27868.0
2021-05-25 13:10:00,37.42,37.46,37.35,37.38,18057.0,34.5273,34.5642,34.4627,34.4904,18057.0
2021-05-25 13:20:00,37.36,37.41,37.34,37.36,20030.0,34.4719,34.5181,34.4535,34.4719,20030.0
2021-05-25 13:30:00,37.37,37.37,37.26,37.33,9915.0,34.4811,34.4811,34.3797,34.4442,9915.0
2021-05-25 13:40:00,37.32,37.36,37.29,37.33,12455.0,34.435,34.4719,34.4073,34.4442,12455.0
2021-05-25 13:50:00,37.32,37.36,37.25,37.3,24151.0,34.435,34.4719,34.3704,34.4166,24151.0
2021-05-25 14:00:00,37.3,37.3,37.22,37.29,15241.0,34.4166,34.4166,34.3427,34.4073,15241.0
2021-05-25 14:10:00,37.28,37.32,37.24,37.31,14593.0,34.3981,34.435,34.3612,34.4258,14593.0
2021-05-25 14:20:00,37.31,37.36,37.28,37.31,23163.0,34.4258,34.4719,34.3981,34.4258,23163.0
2021-05-25 14:30:00,37.31,37.39,37.31,37.36,23600.0,34.4258,34.4996,34.4258,34.4719,23600.0
2021-05-25 14:40:00,37.38,37.41,37.34,37.41,42657.0,34.4904,34.5181,34.4535,34.5181,42657.0
2021-05-25 14:50:00,37.4,37.4,37.24,37.33,60528.0,34.5088,34.5088,34.3612,34.4442,60528.0
2021-05-25 15:00:00,37.32,37.32,37.24,37.31,22821.0,34.435,34.435,34.3612,34.4258,22821.0
2021-05-25 15:10:00,37.3,37.31,37.24,37.3,22049.0,34.4166,34.4258,34.3612,34.4166,22049.0
2021-05-25 15:20:00,37.3,37.39,37.26,37.26,33340.0,34.4166,34.4996,34.3797,34.3797,33340.0
2021-05-25 15:30:00,37.28,37.28,37.17,37.21,44307.0,34.3981,34.3981,34.2966,34.3335,44307.0
2021-05-25 15:40:00,37.2,37.23,37.17,37.21,55918.0,34.3243,34.352,34.2966,34.3335,55918.0
2021-05-25 15:50:00,37.2,37.32,37.13,37.29,231012.0,34.3243,34.435,34.2597,34.4073,231012.0
2021-05-26 09:30:00,37.49,37.69,37.28,37.42,27328.0,34.5919,34.7764,34.3981,34.5273,27328.0
2021-05-26 09:40:00,37.4,37.53,37.32,37.36,19367.0,34.5088,34.6288,34.435,34.4719,19367.0
2021-05-26 09:50:00,37.32,37.58,37.32,37.41,9711.0,34.435,34.6749,34.435,34.5181,9711.0
2021-05-26 10:00:00,37.42,37.57,37.42,37.48,8448.0,34.5273,34.6657,34.5273,34.5826,8448.0
2021-05-26 10:10:00,37.5,37.59,37.48,37.56,18726.0,34.6011,34.6841,34.5826,34.6565,18726.0
2021-05-26 10:20:00,37.54,37.57,37.43,37.48,13703.0,34.638,34.6657,34.5365,34.5826,13703.0
2021-05-26 10:30:00,37.47,37.7,37.47,37.69,21517.0,34.5734,34.7856,34.5734,34.7764,21517.0
2021-05-26 10:40:00,37.69,37.87,37.67,37.85,19696.0,34.7764,34.9425,34.758,34.924,19696.0
2021-05-26 10:50:00,37.85,37.88,37.75,37.88,15107.0,34.924,34.9517,34.8318,34.9517,15107.0
2021-05-26 11:00:00,37.88,37.91,37.84,37.89,18481.0,34.9517,34.9794,34.9148,34.961,18481.0
2021-05-26 11:10:00,37.88,37.97,37.84,37.92,30931.0,34.9517,35.0348,34.9148,34.9886,30931.0
2021-05-26 11:20:00,37.95,37.99,37.87,37.99,20071.0,35.0163,35.0532,34.9425,35.0532,20071.0
2021-05-26 11:30:00,37.99,38.08,37.95,38.07,15329.0,35.0532,35.1363,35.0163,35.127,15329.0
2021-05-26 11:40:00,38.08,38.18,38.03,38.16,15107.0,35.1363,35.2285,35.0901,35.2101,15107.0
2021-05-26 11:50:00,38.18,38.18,38.1,38.1,16282.0,35.2285,35.2285,35.1547,35.1547,16282.0
2021-05-26 12:00:00,38.12,38.16,38.08,38.13,13130.0,35.1732,35.2101,35.1363,35.1824,13130.0
2021-05-26 12:10:00,38.1,38.11,38.02,38.04,12694.0,35.1547,35.1639,35.0809,35.0994,12694.0
2021-05-26 12:20:00,38.01,38.02,37.96,38.0,13684.0,35.0717,35.0809,35.0255,35.0624,13684.0
2021-05-26 12:30:00,37.98,37.98,37.89,37.94,14848.0,35.044,35.044,34.961,35.0071,14848.0
2021-05-26 12:40:00,37.97,38.01,37.95,37.96,7629.0,35.0348,35.0717,35.0163,35.0255,7629.0
2021-05-26 12:50:00,37.97,37.97,37.9,37.91,10318.0,35.0348,35.0348,34.9702,34.9794,10318.0
2021-05-26 13:00:00,37.9,37.91,37.8,37.82,8204.0,34.9702,34.9794,34.8779,34.8964,8204.0
2021-05-26 13:10:00,37.83,37.92,37.83,37.92,37281.0,34.9056,34.9886,34.9056,34.9886,37281.0
2021-05-26 13:20:00,37.94,38.0,37.94,37.95,8769.0,35.0071,35.0624,35.0071,35.0163,8769.0
2021-05-26 13:30:00,37.95,37.97,37.85,37.88,9074.0,35.0163,35.0348,34.924,34.9517,9074.0
2021-05-26 13:40:00,37.89,37.91,37.8,37.86,9700.0,34.961,34.9794,34.8779,34.9333,9700.0
2021-05-26 13:50:00,37.86,37.89,37.79,37.88,8595.0,34.9333,34.961,34.8687,34.9517,8595.0
2021-05-26 14:00:00,37.9,37.91,37.84,37.84,9470.0,34.9702,34.9794,34.9148,34.9148,9470.0
2021-05-26 14:10:00,37.85,37.89,37.82,37.87,11598.0,34.924,34.961,34.8964,34.9425,11598.0
2021-05-26 14:20:00,37.88,37.89,37.77,37.79,16681.0,34.9517,34.961,34.8502,34.8687,16681.0
2021-05-26 14:30:00,37.8,37.86,37.77,37.85,9608.0,34.8779,34.9333,34.8502,34.924,9608.0
2021-05-26 14:40:00,37.84,37.84,37.72,37.75,16535.0,34.9148,34.9148,34.8041,34.8318,16535.0
2021-05-26 14:50:00,37.74,37.76,37.69,37.75,28136.0,34.8225,34.841,34.7764,34.8318,28136.0
2021-05-26 15:00:00,37.76,37.83,37.72,37.72,29975.0,34.841,34.9056,34.8041,34.8041,29975.0
2021-05-26 15:10:00,37.72,37.8,37.71,37.75,23723.0,34.8041,34.8779,34.7949,34.8318,23723.0
2021-05-26 15:20:00,37.76,37.89,37.76,37.88,33210.0,34.841,34.961,34.841,34.9517,33210.0
2021-05-26 15:30:00,37.88,38.08,37.87,38.05,82225.0,34.9517,35.1363,34.9425,35.1086,82225.0
2021-05-26 15:40:00,38.05,38.05,37.87,37.91,51374.0,35.1086,35.1086,34.9425,34.9794,51374.0
2021-05-26 15:50:00,37.9,37.99,37.81,37.87,150330.0,34.9702,35.0532,34.8871,34.9425,150330.0
2021-05-27 09:30:00,38.0,38.53,38.0,38.22,28482.0,35.0624,35.5515,35.0624,35.2654,28482.0
2021-05-27 09:40:00,38.24,38.31,37.98,38.19,12146.0,35.2839,35.3485,35.044,35.2378,12146.0
2021-05-27 09:50:00,38.21,38.36,38.16,38.18,26026.0,35.2562,35.3946,35.2101,35.2285,26026.0
2021-05-27 10:00:00,38.18,38.5,38.18,38.47,185898.0,35.2285,35.5238,35.2285,35.4961,185898.0
2021-05-27 10:10:00,38.45,38.45,38.28,38.36,75838.0,35.4777,35.4777,35.3208,35.3946,75838.0
2021-05-27 10:20:00,38.37,38.49,38.35,38.46,39838.0,35.4038,35.5146,35.3854,35.4869,39838.0
2021-05-27 10:30:00,38.46,38.47,38.38,38.4,41822.0,35.4869,35.4961,35.4131,35.4315,41822.0
2021-05-27 10:40:00,38.4,38.4,38.12,38.25,27989.0,35.4315,35.4315,35.1732,35.2931,27989.0
2021-05-27 10:50:00,38.25,38.3,38.15,38.27,52440.0,35.2931,35.3393,35.2009,35.3116,52440.0
2021-05-27 11:00:00,38.29,38.35,38.24,38.29,18250.0,35.33,35.3854,35.2839,35.33,18250.0
2021-05-27 11:10:00,38.29,38.46,38.28,38.41,40069.0,35.33,35.4869,35.3208,35.4408,40069.0
2021-05-27 11:20:00,38.43,38.48,38.38,38.43,24976.0,35.4592,35.5053,35.4131,35.4592,24976.0
2021-05-27 11:30:00,38.38,38.52,38.37,38.51,16077.0,35.4131,35.5422,35.4038,35.533,16077.0
2021-05-27 11:40:00,38.51,38.56,38.5,38.55,28106.0,35.533,35.5792,35.5238,35.5699,28106.0
2021-05-27 11:50:00,38.56,38.6,38.48,38.48,20616.0,35.5792,35.6161,35.5053,35.5053,20616.0
2021-05-27 12:00:00,38.47,38.53,38.44,38.47,17279.0,35.4961,35.5515,35.4684,35.4961,17279.0
2021-05-27 12:10:00,38.48,38.51,38.39,38.42,25348.0,35.5053,35.533,35.4223,35.45,25348.0
2021-05-27 12:20:00,38.41,38.45,38.36,38.41,22001.0,35.4408,35.4777,35.3946,35.4408,22001.0
2021-05-27 12:30:00,38.41,38.48,38.39,38.41,16498.0,35.4408,35.5053,35.4223,35.4408,16498.0
2021-05-27 12:40:00,38.42,38.53,38.41,38.48,13774.0,35.45,35.5515,35.4408,35.5053,13774.0
2021-05-27 12:50:00,38.48,38.54,38.46,38.48,18242.0,35.5053,35.5607,35.4869,35.5053,18242.0
2021-05-27 13:00:00,38.49,38.51,38.47,38.49,12437.0,35.5146,35.533,35.4961,35.5146,12437.0
2021-05-27 13:10:00,38.5,38.59,38.47,38.58,19107.0,35.5238,35.6068,35.4961,35.5976,19107.0
2021-05-27 13:20:00,38.57,38.58,38.51,38.57,17384.0,35.5884,35.5976,35.533,35.5884,17384.0
2021-05-27 13:30:00,38.57,38.57,38.43,38.46,32590.0,35.5884,35.5884,35.4592,35.4869,32590.0
2021-05-27 13:40:00,38.47,38.52,38.43,38.51,38204.0,35.4961,35.5422,35.4592,35.533,38204.0
2021-05-27 13:50:00,38.52,38.58,38.51,38.57,24722.0,35.5422,35.5976,35.533,35.5884,24722.0
2021-05-27 14:00:00,38.57,38.58,38.47,38.49,17260.0,35.5884,35.5976,35.4961,35.5146,17260.0
2021-05-27 14:10:00,38.48,38.49,38.39,38.41,16151.0,35.5053,35.5146,35.4223,35.4408,16151.0
2021-05-27 14:20:00,38.42,38.47,38.41,38.47,20082.0,35.45,35.4961,35.4408,35.4961,20082.0
2021-05-27 14:30:00,38.48,38.5,38.46,38.5,26803.0,35.5053,35.5238,35.4869,35.5238,26803.0
2021-05-27 14:40:00,38.5,38.58,38.48,38.57,31143.0,35.5238,35.5976,35.5053,35.5884,31143.0
2021-05-27 14:50:00,38.57,38.69,38.57,38.63,32404.0,35.5884,35.6991,35.5884,35.6437,32404.0
2021-05-27 15:00:00,38.63,38.65,38.59,38.59,22682.0,35.6437,35.6622,35.6068,35.6068,22682.0
2021-05-27 15:10:00,38.59,38.63,38.56,38.62,26245.0,35.6068,35.6437,35.5792,35.6345,26245.0
2021-05-27 15:20:00,38.63,38.64,38.55,38.63,72678.0,35.6437,35.653,35.5699,35.6437,72678.0
2021-05-27 15:30:00,38.63,38.69,38.58,38.65,60941.0,35.6437,35.6991,35.5976,35.6622,60941.0
2021-05-27 15:40:00,38.65,38.71,38.64,38.66,84720.0,35.6622,35.7176,35.653,35.6714,84720.0
2021-05-27 15:50:00,38.65,38.8,38.56,38.75,235174.0,35.6622,35.8006,35.5792,35.7545,235174.0
2021-05-28 09:30:00,39.0,39.05,38.67,38.76,40554.0,35.9851,36.0313,35.6807,35.7637,40554.0
2021-05-28 09:40:00,38.68,38.73,38.54,38.66,12560.0,35.6899,35.736,35.5607,35.6714,12560.0
2021-05-28 09:50:00,38.66,38.74,38.6,38.68,7832.0,35.6714,35.7452,35.6161,35.6899,7832.0
2021-05-28 10:00:00,38.71,38.78,38.65,38.7,9970.0,35.7176,35.7822,35.6622,35.7083,9970.0
2021-05-28 10:10:00,38.76,38.77,38.61,38.61,16020.0,35.7637,35.7729,35.6253,35.6253,16020.0
2021-05-28 10:20:00,38.62,38.66,38.5,38.54,9562.0,35.6345,35.6714,35.5238,35.5607,9562.0
2021-05-28 10:30:00,38.54,38.63,38.51,38.56,10687.0,35.5607,35.6437,35.533,35.5792,10687.0
2021-05-28 10:40:00,38.57,38.62,38.54,38.57,10258.0,35.5884,35.6345,35.5607,35.5884,10258.0
2021-05-28 10:50:00,38.57,38.62,38.54,38.54,9893.0,35.5884,35.6345,35.5607,35.5607,9893.0
2021-05-28 11:00:00,38.54,38.72,38.54,38.71,9227.0,35.5607,35.7268,35.5607,35.7176,9227.0
2021-05-28 11:10:00,38.71,38.72,38.65,38.66,7343.0,35.7176,35.7268,35.6622,35.6714,7343.0
2021-05-28 11:20:00,38.66,38.73,38.65,38.66,12393.0,35.6714,35.736,35.6622,35.6714,12393.0
2021-05-28 11:30:00,38.66,38.67,38.55,38.58,7046.0,35.6714,35.6807,35.5699,35.5976,7046.0
2021-05-28 11:40:00,38.57,38.61,38.52,38.59,12840.0,35.5884,35.6253,35.5422,35.6068,12840.0
2021-05-28 11:50:00,38.59,38.64,38.57,38.58,7557.0,35.6068,35.653,35.5884,35.5976,7557.0
2021-05-28 12:00:00,38.59,38.62,38.53,38.53,5853.0,35.6068,35.6345,35.5515,35.5515,5853.0
2021-05-28 12:10:00,38.55,38.64,38.54,38.63,14002.0,35.5699,35.653,35.5607,35.6437,14002.0
2021-05-28 12:20:00,38.64,38.69,38.61,38.65,8297.0,35.653,35.6991,35.6253,35.6622,8297.0
2021-05-28 12:30:00,38.65,38.66,38.6,38.62,11690.0,35.6622,35.6714,35.6161,35.6345,11690.0
2021-05-28 12:40:00,38.62,38.67,38.61,38.61,7391.0,35.6345,35.6807,35.6253,35.6253,7391.0
2021-05-28 12:50:00,38.6,38.65,38.59,38.61,10133.0,35.6161,35.6622,35.6068,35.6253,10133.0
2021-05-28 13:00:00,38.61,38.65,38.6,38.63,9794.0,35.6253,35.6622,35.6161,35.6437,9794.0
2021-05-28 13:10:00,38.64,38.73,38.59,38.73,19853.0,35.653,35.736,35.6068,35.736,19853.0
2021-05-28 13:20:00,38.73,38.79,38.71,38.77,8175.0,35.736,35.7914,35.7176,35.7729,8175.0
2021-05-28 13:30:00,38.78,38.78,38.7,38.73,8509.0,35.7822,35.7822,35.7083,35.736,8509.0
2021-05-28 13:40:00,38.74,38.85,38.74,38.77,13666.0,35.7452,35.8467,35.7452,35.7729,13666.0
2021-05-28 13:50:00,38.77,38.79,38.71,38.71,13756.0,35.7729,35.7914,35.7176,35.7176,13756.0
2021-05-28 14:00:00,38.72,38.72,38.59,38.64,16231.0,35.7268,35.7268,35.6068,35.653,16231.0
2021-05-28 14:10:00,38.64,38.64,38.56,38.61,14112.0,35.653,35.653,35.5792,35.6253,14112.0
2021-05-28 14:20:00,38.61,38.65,38.58,38.65,11583.0,35.6253,35.6622,35.5976,35.6622,11583.0
2021-05-28 14:30:00,38.64,38.69,38.6,38.63,12268.0,35.653,35.6991,35.6161,35.6437,12268.0
2021-05-28 14:40:00,38.65,38.74,38.64,38.73,13529.0,35.6622,35.7452,35.653,35.736,13529.0
2021-05-28 14:50:00,38.69,38.75,38.68,38.69,14565.0,35.6991,35.7545,35.6899,35.6991,14565.0
2021-05-28 15:00:00,38.69,38.77,38.68,38.76,10079.0,35.6991,35.7729,35.6899,35.7637,10079.0
2021-05-28 15:10:00,38.77,38.77,38.69,38.69,13916.0,35.7729,35.7729,35.6991,35.6991,13916.0
2021-05-28 15:20:00,38.69,38.83,38.69,38.8,25167.0,35.6991,35.8283,35.6991,35.8006,25167.0
2021-05-28 15:30:00,38.8,38.86,38.8,38.85,38135.0,35.8006,35.856,35.8006,35.8467,38135.0
2021-05-28 15:40:00,38.85,38.87,38.75,38.84,98769.0,35.8467,35.8652,35.7545,35.8375,98769.0
2021-05-28 15:50:00,38.86,39.01,38.83,38.85,288732.0,35.856,35.9944,35.8283,35.8467,288732.0
2021-06-01 09:30:00,39.66,39.68,39.09,39.41,103749.0,36.5941,36.6126,36.0682,36.3634,103749.0
2021-06-01 09:40:00,39.49,39.82,39.41,39.74,25429.0,36.4373,36.7418,36.3634,36.6679,25429.0
2021-06-01 09:50:00,39.76,39.79,39.64,39.66,18192.0,36.6864,36.7141,36.5757,36.5941,18192.0
2021-06-01 10:00:00,39.68,39.85,39.68,39.72,23798.0,36.6126,36.7694,36.6126,36.6495,23798.0
2021-06-01 10:10:00,39.72,39.93,39.71,39.86,30546.0,36.6495,36.8433,36.6403,36.7787,30546.0
2021-06-01 10:20:00,39.89,39.91,39.75,39.83,16704.0,36.8063,36.8248,36.6772,36.751,16704.0
2021-06-01 10:30:00,39.86,39.96,39.8,39.8,55454.0,36.7787,36.8709,36.7233,36.7233,55454.0
2021-06-01 10:40:00,39.81,39.89,39.69,39.69,24185.0,36.7325,36.8063,36.6218,36.6218,24185.0
2021-06-01 10:50:00,39.68,39.86,39.68,39.84,20746.0,36.6126,36.7787,36.6126,36.7602,20746.0
2021-06-01 11:00:00,39.85,39.97,39.85,39.97,35220.0,36.7694,36.8802,36.7694,36.8802,35220.0
2021-06-01 11:10:00,39.97,40.07,39.96,40.0,167382.0,36.8802,36.9724,36.8709,36.9078,167382.0
2021-06-01 11:20:00,39.96,39.98,39.84,39.93,16114.0,36.8709,36.8894,36.7602,36.8433,16114.0
2021-06-01 11:30:00,39.93,39.93,39.79,39.79,22821.0,36.8433,36.8433,36.7141,36.7141,22821.0
2021-06-01 11:40:00,39.77,39.85,39.75,39.75,9801.0,36.6956,36.7694,36.6772,36.6772,9801.0
2021-06-01 11:50:00,39.74,39.89,39.74,39.84,12258.0,36.6679,36.8063,36.6679,36.7602,12258.0
2021-06-01 12:00:00,39.84,39.91,39.8,39.84,19477.0,36.7602,36.8248,36.7233,36.7602,19477.0
2021-06-01 12:10:00,39.82,39.92,39.82,39.87,11143.0,36.7418,36.834,36.7418,36.7879,11143.0
2021-06-01 12:20:00,39.87,39.92,39.86,39.87,15534.0,36.7879,36.834,36.7787,36.7879,15534.0
2021-06-01 12:30:00,39.88,39.9,39.83,39.9,14427.0,36.7971,36.8156,36.751,36.8156,14427.0
2021-06-01 12:40:00,39.9,39.93,39.84,39.87,11790.0,36.8156,36.8433,36.7602,36.7879,11790.0
2021-06-01 12:50:00,39.87,39.92,39.85,39.88,14079.0,36.7879,36.834,36.7694,36.7971,14079.0
2021-06-01 13:00:00,39.88,39.89,39.77,39.8,14207.0,36.7971,36.8063,36.6956,36.7233,14207.0
2021-06-01 13:10:00,39.79,39.86,39.76,39.8,17299.0,36.7141,36.7787,36.6864,36.7233,17299.0
2021-06-01 13:20:00,39.79,39.8,39.75,39.76,15913.0,36.7141,36.7233,36.6772,36.6864,15913.0
2021-06-01 13:30:00,39.76,39.83,39.76,39.82,12740.0,36.6864,36.751,36.6864,36.7418,12740.0
2021-06-01 13:40:00,39.81,39.81,39.71,39.76,21268.0,36.7325,36.7325,36.6403,36.6864,21268.0
2021-06-01 13:50:00,39.77,39.84,39.77,39.8,15899.0,36.6956,36.7602,36.6956,36.7233,15899.0
2021-06-01 14:00:00,39.81,39.86,39.8,39.83,13404.0,36.7325,36.7787,36.7233,36.751,13404.0
2021-06-01 14:10:00,39.8,39.86,39.8,39.85,11107.0,36.7233,36.7787,36.7233,36.7694,11107.0
2021-06-01 14:20:00,39.85,39.85,39.79,39.83,16062.0,36.7694,36.7694,36.7141,36.751,16062.0
2021-06-01 14:30:00,39.83,39.85,39.74,39.74,15262.0,36.751,36.7694,36.6679,36.6679,15262.0
2021-06-01 14:40:00,39.73,39.73,39.65,39.7,23283.0,36.6587,36.6587,36.5849,36.631,23283.0
2021-06-01 14:50:00,39.7,39.71,39.67,39.71,17002.0,36.631,36.6403,36.6034,36.6403,17002.0
2021-06-01 15:00:00,39.71,39.74,39.67,39.7,25047.0,36.6403,36.6679,36.6034,36.631,25047.0
2021-06-01 15:10:00,39.7,39.86,39.66,39.79,73273.0,36.631,36.7787,36.5941,36.7141,73273.0
2021-06-01 15:20:00,39.8,39.88,39.76,39.86,31774.0,36.7233,36.7971,36.6864,36.7787,31774.0
2021-06-01 15:30:00,39.86,39.91,39.82,39.9,26961.0,36.7787,36.8248,36.7418,36.8156,26961.0
2021-06-01 15:40:00,39.91,39.98,39.88,39.95,37571.0,36.8248,36.8894,36.7971,36.8617,37571.0
2021-06-01 15:50:00,39.96,39.98,39.84,39.88,111521.0,36.8709,36.8894,36.7602,36.7971,111521.0
2021-06-02 09:30:00,40.0,40.0,39.67,39.72,46709.0,36.9078,36.9078,36.6034,36.6495,46709.0
2021-06-02 09:40:00,39.71,39.92,39.68,39.87,27057.0,36.6403,36.834,36.6126,36.7879,27057.0
2021-06-02 09:50:00,39.95,39.95,39.77,39.88,45269.0,36.8617,36.8617,36.6956,36.7971,45269.0
2021-06-02 10:00:00,39.9,40.0,39.79,40.0,104805.0,36.8156,36.9078,36.7141,36.9078,104805.0
2021-06-02 10:10:00,39.98,40.16,39.96,40.16,55210.0,36.8894,37.0555,36.8709,37.0555,55210.0
2021-06-02 10:20:00,40.16,40.22,40.09,40.21,29912.0,37.0555,37.1108,36.9909,37.1016,29912.0
2021-06-02 10:30:00,40.23,40.31,40.22,40.3,31904.0,37.1201,37.1939,37.1108,37.1846,31904.0
2021-06-02 10:40:00,40.28,40.45,40.25,40.31,33727.0,37.1662,37.3231,37.1385,37.1939,33727.0
2021-06-02 10:50:00,40.32,40.42,40.29,40.36,31177.0,37.2031,37.2954,37.1754,37.24,31177.0
2021-06-02 11:00:00,40.36,40.44,40.29,40.4,24847.0,37.24,37.3138,37.1754,37.2769,24847.0
2021-06-02 11:10:00,40.4,40.49,40.37,40.49,24295.0,37.2769,37.36,37.2492,37.36,24295.0
2021-06-02 11:20:00,40.49,40.49,40.35,40.38,18832.0,37.36,37.36,37.2308,37.2585,18832.0
2021-06-02 11:30:00,40.38,40.4,40.34,40.34,28995.0,37.2585,37.2769,37.2216,37.2216,28995.0
2021-06-02 11:40:00,40.34,40.43,40.32,40.38,18183.0,37.2216,37.3046,37.2031,37.2585,18183.0
2021-06-02 11:50:00,40.39,40.43,40.35,40.42,14809.0,37.2677,37.3046,37.2308,37.2954,14809.0
2021-06-02 12:00:00,40.41,40.44,40.34,40.36,27834.0,37.2861,37.3138,37.2216,37.24,27834.0
2021-06-02 12:10:00,40.38,40.64,40.38,40.63,42001.0,37.2585,37.4984,37.2585,37.4891,42001.0
2021-06-02 12:20:00,40.62,40.7,40.61,40.7,29060.0,37.4799,37.5537,37.4707,37.5537,29060.0
2021-06-02 12:30:00,40.68,40.75,40.61,40.73,17278.0,37.5353,37.5999,37.4707,37.5814,17278.0
2021-06-02 12:40:00,40.74,40.79,40.67,40.79,13406.0,37.5906,37.6368,37.526,37.6368,13406.0
2021-06-02 12:50:00,40.78,40.82,40.75,40.78,16525.0,37.6275,37.6645,37.5999,37.6275,16525.0
2021-06-02 13:00:00,40.79,40.82,40.73,40.82,24548.0,37.6368,37.6645,37.5814,37.6645,24548.0
2021-06-02 13:10:00,40.81,40.82,40.77,40.77,30539.0,37.6552,37.6645,37.6183,37.6183,30539.0
2021-06-02 13:20:00,40.78,40.8,40.68,40.73,21261.0,37.6275,37.646,37.5353,37.5814,21261.0
2021-06-02 13:30:00,40.72,40.74,40.64,40.71,18572.0,37.5722,37.5906,37.4984,37.563,18572.0
2021-06-02 13:40:00,40.7,40.73,40.53,40.53,14266.0,37.5537,37.5814,37.3969,37.3969,14266.0
2021-06-02 13:50:00,40.55,40.67,40.54,40.67,20025.0,37.4153,37.526,37.4061,37.526,20025.0
2021-06-02 14:00:00,40.7,40.77,40.64,40.64,14818.0,37.5537,37.6183,37.4984,37.4984,14818.0
2021-06-02 14:10:00,40.64,40.69,40.57,40.65,15199.0,37.4984,37.5445,37.4338,37.5076,15199.0
2021-06-02 14:20:00,40.66,40.77,40.66,40.75,14552.0,37.5168,37.6183,37.5168,37.5999,14552.0
2021-06-02 14:30:00,40.74,40.8,40.69,40.79,30443.0,37.5906,37.646,37.5445,37.6368,30443.0
2021-06-02 14:40:00,40.8,40.82,40.78,40.8,17223.0,37.646,37.6645,37.6275,37.646,17223.0
2021-06-02 14:50:00,40.8,40.82,40.74,40.77,12487.0,37.646,37.6645,37.5906,37.6183,12487.0
2021-06-02 15:00:00,40.77,40.8,40.72,40.75,11277.0,37.6183,37.646,37.5722,37.5999,11277.0
2021-06-02 15:10:00,40.75,40.77,40.7,40.71,13322.0,37.5999,37.6183,37.5537,37.563,13322.0
2021-06-02 15:20:00,40.7,40.7,40.57,40.58,23103.0,37.5537,37.5537,37.4338,37.443,23103.0
2021-06-02 15:30:00,40.59,40.59,40.51,40.53,27980.0,37.4522,37.4522,37.3784,37.3969,27980.0
2021-06-02 15:40:00,40.53,40.54,40.44,40.46,56877.0,37.3969,37.4061,37.3138,37.3323,56877.0
2021-06-02 15:50:00,40.46,40.61,40.46,40.6,115476.0,37.3323,37.4707,37.3323,37.4615,115476.0
2021-06-03 09:30:00,40.55,40.69,40.27,40.62,76453.0,37.4153,37.5445,37.157,37.4799,76453.0
2021-06-03 09:40:00,40.64,40.77,40.47,40.51,24780.0,37.4984,37.6183,37.3415,37.3784,24780.0
2021-06-03 09:50:00,40.53,40.84,40.47,40.7,16884.0,37.3969,37.6829,37.3415,37.5537,16884.0
2021-06-03 10:00:00,40.68,40.92,40.68,40.88,10540.0,37.5353,37.7567,37.5353,37.7198,10540.0
2021-06-03 10:10:00,40.89,41.11,40.88,41.07,59190.0,37.729,37.932,37.7198,37.8951,59190.0
2021-06-03 10:20:00,41.08,41.13,40.92,41.02,15775.0,37.9044,37.9505,37.7567,37.849,15775.0
2021-06-03 10:30:00,40.95,41.03,40.92,40.93,16436.0,37.7844,37.8582,37.7567,37.7659,16436.0
2021-06-03 10:40:00,40.92,41.08,40.86,41.08,60144.0,37.7567,37.9044,37.7014,37.9044,60144.0
2021-06-03 10:50:00,41.08,41.15,41.02,41.15,17173.0,37.9044,37.9689,37.849,37.9689,17173.0
2021-06-03 11:00:00,41.13,41.15,41.1,41.14,24374.0,37.9505,37.9689,37.9228,37.9597,24374.0
2021-06-03 11:10:00,41.14,41.28,41.12,41.27,19356.0,37.9597,38.0889,37.9413,38.0797,19356.0
2021-06-03 11:20:00,41.27,41.33,41.19,41.22,32563.0,38.0797,38.135,38.0058,38.0335,32563.0
2021-06-03 11:30:00,41.23,41.26,40.95,41.11,26691.0,38.0428,38.0704,37.7844,37.932,26691.0
2021-06-03 11:40:00,41.13,41.24,41.13,41.17,10913.0,37.9505,38.052,37.9505,37.9874,10913.0
2021-06-03 11:50:00,41.16,41.23,41.13,41.18,10131.0,37.9782,38.0428,37.9505,37.9966,10131.0
2021-06-03 12:00:00,41.2,41.39,41.2,41.37,23980.0,38.0151,38.1904,38.0151,38.1719,23980.0
2021-06-03 12:10:00,41.37,41.39,41.25,41.27,24636.0,38.1719,38.1904,38.0612,38.0797,24636.0
2021-06-03 12:20:00,41.28,41.28,41.21,41.24,9749.0,38.0889,38.0889,38.0243,38.052,9749.0
2021-06-03 12:30:00,41.22,41.24,41.17,41.19,24418.0,38.0335,38.052,37.9874,38.0058,24418.0
2021-06-03 12:40:00,41.19,41.21,41.11,41.13,9261.0,38.0058,38.0243,37.932,37.9505,9261.0
2021-06-03 12:50:00,41.14,41.2,41.13,41.2,10120.0,37.9597,38.0151,37.9505,38.0151,10120.0
2021-06-03 13:00:00,41.2,41.23,41.12,41.15,16690.0,38.0151,38.0428,37.9413,37.9689,16690.0
2021-06-03 13:10:00,41.15,41.23,41.15,41.21,11714.0,37.9689,38.0428,37.9689,38.0243,11714.0
2021-06-03 13:20:00,41.2,41.29,41.2,41.29,8220.0,38.0151,38.0981,38.0151,38.0981,8220.0
2021-06-03 13:30:00,41.27,41.27,41.18,41.21,14701.0,38.0797,38.0797,37.9966,38.0243,14701.0
2021-06-03 13:40:00,41.2,41.26,41.16,41.2,17242.0,38.0151,38.0704,37.9782,38.0151,17242.0
2021-06-03 13:50:00,41.22,41.29,41.21,41.26,13886.0,38.0335,38.0981,38.0243,38.0704,13886.0
2021-06-03 14:00:00,41.27,41.31,41.24,41.3,15949.0,38.0797,38.1166,38.052,38.1073,15949.0
2021-06-03 14:10:00,41.3,41.32,41.23,41.27,20134.0,38.1073,38.1258,38.0428,38.0797,20134.0
2021-06-03 14:20:00,41.26,41.29,41.18,41.23,23723.0,38.0704,38.0981,37.9966,38.0428,23723.0
2021-06-03 14:30:00,41.22,41.23,41.13,41.15,20948.0,38.0335,38.0428,37.9505,37.9689,20948.0
2021-06-03 14:40:00,41.16,41.27,41.15,41.24,24044.0,37.9782,38.0797,37.9689,38.052,24044.0
2021-06-03 14:50:00,41.25,41.26,41.14,41.14,16061.0,38.0612,38.0704,37.9597,37.9597,16061.0
2021-06-03 15:00:00,41.15,41.18,41.11,41.16,13222.0,37.9689,37.9966,37.932,37.9782,13222.0
2021-06-03 15:10:00,41.16,41.24,41.11,41.23,28789.0,37.9782,38.052,37.932,38.0428,28789.0
2021-06-03 15:20:00,41.21,41.29,41.17,41.28,24566.0,38.0243,38.0981,37.9874,38.0889,24566.0
2021-06-03 15:30:00,41.27,41.32,41.19,41.19,28168.0,38.0797,38.1258,38.0058,38.0058,28168.0
2021-06-03 15:40:00,41.19,41.31,41.18,41.25,44989.0,38.0058,38.1166,37.9966,38.0612,44989.0
2021-06-03 15:50:00,41.25,41.26,41.14,41.19,111053.0,38.0612,38.0704,37.9597,38.0058,111053.0
2021-06-04 09:30:00,45.41,45.63,44.68,45.59,1093375.0,41.8996,42.1026,41.2261,42.0657,1093375.0
2021-06-04 09:40:00,45.59,45.72,45.32,45.59,539830.0,42.0657,42.1857,41.8166,42.0657,539830.0
2021-06-04 09:50:00,45.6,45.95,45.52,45.85,462486.0,42.0749,42.3979,42.0011,42.3056,462486.0
2021-06-04 10:00:00,45.85,46.15,45.85,45.98,337445.0,42.3056,42.5824,42.3056,42.4256,337445.0
2021-06-04 10:10:00,45.97,45.99,45.13,45.31,542649.0,42.4163,42.4348,41.6413,41.8074,542649.0
2021-06-04 10:20:00,45.31,45.64,45.27,45.45,240768.0,41.8074,42.1118,41.7704,41.9365,240768.0
2021-06-04 10:30:00,45.45,45.65,45.18,45.47,410423.0,41.9365,42.1211,41.6874,41.955,410423.0
2021-06-04 10:40:00,45.51,45.57,45.28,45.33,223065.0,41.9919,42.0473,41.7797,41.8258,223065.0
2021-06-04 10:50:00,45.34,45.39,45.24,45.31,195078.0,41.835,41.8812,41.7428,41.8074,195078.0
2021-06-04 11:00:00,45.3,45.36,45.24,45.3,200974.0,41.7981,41.8535,41.7428,41.7981,200974.0
2021-06-04 11:10:00,45.31,45.36,45.2,45.23,196641.0,41.8074,41.8535,41.7059,41.7335,196641.0
2021-06-04 11:20:00,45.24,45.27,44.82,44.96,224866.0,41.7428,41.7704,41.3552,41.4844,224866.0
2021-06-04 11:30:00,44.96,45.35,44.96,45.35,183377.0,41.4844,41.8443,41.4844,41.8443,183377.0
2021-06-04 11:40:00,45.34,45.44,45.2,45.22,186746.0,41.835,41.9273,41.7059,41.7243,186746.0
2021-06-04 11:50:00,45.23,45.27,45.07,45.2,157245.0,41.7335,41.7704,41.5859,41.7059,157245.0
2021-06-04 12:00:00,45.21,45.28,45.09,45.23,137966.0,41.7151,41.7797,41.6044,41.7335,137966.0
2021-06-04 12:10:00,45.23,45.31,45.18,45.21,148380.0,41.7335,41.8074,41.6874,41.7151,148380.0
2021-06-04 12:20:00,45.2,45.33,45.18,45.31,129828.0,41.7059,41.8258,41.6874,41.8074,129828.0
2021-06-04 12:30:00,45.31,45.48,45.29,45.41,122645.0,41.8074,41.9642,41.7889,41.8996,122645.0
2021-06-04 12:40:00,45.41,45.51,45.4,45.5,122272.0,41.8996,41.9919,41.8904,41.9827,122272.0
2021-06-04 12:50:00,45.5,45.94,45.47,45.94,137821.0,41.9827,42.3887,41.955,42.3887,137821.0
2021-06-04 13:00:00,45.94,45.99,45.83,45.91,150073.0,42.3887,42.4348,42.2872,42.361,150073.0
2021-06-04 13:10:00,45.91,46.02,45.88,46.01,111782.0,42.361,42.4625,42.3333,42.4532,111782.0
2021-06-04 13:20:00,46.02,46.21,45.91,46.19,112144.0,42.4625,42.6378,42.361,42.6193,112144.0
2021-06-04 13:30:00,46.19,46.21,46.05,46.19,126837.0,42.6193,42.6378,42.4902,42.6193,126837.0
2021-06-04 13:40:00,46.2,46.24,46.0,46.21,145129.0,42.6286,42.6655,42.444,42.6378,145129.0
2021-06-04 13:50:00,46.21,46.26,45.99,46.0,156819.0,42.6378,42.6839,42.4348,42.444,156819.0
2021-06-04 14:00:00,46.0,46.04,45.81,45.94,177323.0,42.444,42.4809,42.2687,42.3887,177323.0
2021-06-04 14:10:00,45.94,46.06,45.93,46.03,184214.0,42.3887,42.4994,42.3794,42.4717,184214.0
2021-06-04 14:20:00,46.03,46.28,46.02,46.22,137231.0,42.4717,42.7024,42.4625,42.647,137231.0
2021-06-04 14:30:00,46.2,46.28,46.12,46.14,115841.0,42.6286,42.7024,42.5547,42.5732,115841.0
2021-06-04 14:40:00,46.14,46.28,46.08,46.24,284036.0,42.5732,42.7024,42.5178,42.6655,284036.0
2021-06-04 14:50:00,46.25,46.31,46.13,46.14,163913.0,42.6747,42.7301,42.564,42.5732,163913.0
2021-06-04 15:00:00,46.14,46.3,46.14,46.26,147049.0,42.5732,42.7208,42.5732,42.6839,147049.0
2021-06-04 15:10:00,46.26,46.31,46.17,46.28,136035.0,42.6839,42.7301,42.6009,42.7024,136035.0
2021-06-04 15:20:00,46.29,46.4,46.18,46.37,201710.0,42.7116,42.8131,42.6101,42.7854,201710.0
2021-06-04 15:30:00,46.37,46.46,46.26,46.37,278631.0,42.7854,42.8685,42.6839,42.7854,278631.0
2021-06-04 15:40:00,46.37,46.39,46.28,46.3,320505.0,42.7854,42.8039,42.7024,42.7208,320505.0
2021-06-04 15:50:00,46.3,46.43,46.23,46.25,879596.0,42.7208,42.8408,42.6562,42.6747,879596.0
2021-06-07 09:30:00,46.38,47.65,46.3,47.58,224508.0,42.7946,43.9665,42.7208,43.9019,224508.0
2021-06-07 09:40:00,47.59,47.85,47.23,47.28,173338.0,43.9111,44.151,43.5789,43.6251,173338.0
2021-06-07 09:50:00,47.28,47.34,46.97,47.1,240828.0,43.6251,43.6804,43.339,43.459,240828.0
2021-06-07 10:00:00,47.1,47.11,46.86,47.01,167511.0,43.459,43.4682,43.2375,43.3759,167511.0
2021-06-07 10:10:00,47.02,47.21,46.89,47.13,196112.0,43.3852,43.5605,43.2652,43.4867,196112.0
2021-06-07 10:20:00,47.16,47.2,46.88,46.99,167510.0,43.5143,43.5513,43.256,43.3575,167510.0
2021-06-07 10:30:00,47.0,47.23,46.94,47.11,168114.0,43.3667,43.5789,43.3113,43.4682,168114.0
2021-06-07 10:40:00,47.11,47.33,47.07,47.27,155789.0,43.4682,43.6712,43.4313,43.6158,155789.0
2021-06-07 10:50:00,47.27,47.58,47.27,47.45,140373.0,43.6158,43.9019,43.6158,43.7819,140373.0
2021-06-07 11:00:00,47.44,47.75,47.4,47.72,143405.0,43.7727,44.0587,43.7358,44.0311,143405.0
2021-06-07 11:10:00,47.69,47.84,47.62,47.74,126902.0,44.0034,44.1418,43.9388,44.0495,126902.0
2021-06-07 11:20:00,47.75,47.82,47.58,47.67,129366.0,44.0587,44.1233,43.9019,43.9849,129366.0
2021-06-07 11:30:00,47.68,47.81,47.66,47.8,99314.0,43.9941,44.1141,43.9757,44.1049,99314.0
2021-06-07 11:40:00,47.82,47.86,47.69,47.71,77797.0,44.1233,44.1602,44.0034,44.0218,77797.0
2021-06-07 11:50:00,47.69,48.03,47.6,48.03,146692.0,44.0034,44.3171,43.9203,44.3171,146692.0
2021-06-07 12:00:00,48.02,48.22,47.94,48.18,101863.0,44.3079,44.4924,44.234,44.4555,101863.0
2021-06-07 12:10:00,48.18,48.35,48.07,48.1,117591.0,44.4555,44.6124,44.354,44.3817,117591.0
2021-06-07 12:20:00,48.12,48.13,47.97,47.98,100493.0,44.4001,44.4094,44.2617,44.271,100493.0
2021-06-07 12:30:00,47.98,48.03,47.77,47.83,96131.0,44.271,44.3171,44.0772,44.1325,96131.0
2021-06-07 12:40:00,47.85,48.11,47.84,48.03,76698.0,44.151,44.3909,44.1418,44.3171,76698.0
2021-06-07 12:50:00,48.03,48.12,48.02,48.07,51767.0,44.3171,44.4001,44.3079,44.354,51767.0
2021-06-07 13:00:00,48.08,48.08,47.88,48.0,61119.0,44.3632,44.3632,44.1787,44.2894,61119.0
2021-06-07 13:10:00,48.0,48.06,47.98,48.05,47596.0,44.2894,44.3448,44.271,44.3355,47596.0
2021-06-07 13:20:00,48.05,48.06,47.94,48.03,92002.0,44.3355,44.3448,44.234,44.3171,92002.0
2021-06-07 13:30:00,48.03,48.12,47.95,48.05,209614.0,44.3171,44.4001,44.2433,44.3355,209614.0
2021-06-07 13:40:00,48.06,48.26,48.04,48.16,104334.0,44.3448,44.5293,44.3263,44.437,104334.0
2021-06-07 13:50:00,48.18,48.21,48.08,48.12,109514.0,44.4555,44.4832,44.3632,44.4001,109514.0
2021-06-07 14:00:00,48.12,48.12,47.94,48.11,74584.0,44.4001,44.4001,44.234,44.3909,74584.0
2021-06-07 14:10:00,48.11,48.19,48.08,48.14,84614.0,44.3909,44.4647,44.3632,44.4186,84614.0
2021-06-07 14:20:00,48.14,48.26,48.02,48.25,83748.0,44.4186,44.5293,44.3079,44.5201,83748.0
2021-06-07 14:30:00,48.23,48.26,47.9,47.98,145947.0,44.5016,44.5293,44.1971,44.271,145947.0
2021-06-07 14:40:00,47.97,47.97,47.7,47.72,112904.0,44.2617,44.2617,44.0126,44.0311,112904.0
2021-06-07 14:50:00,47.72,47.9,47.67,47.83,101933.0,44.0311,44.1971,43.9849,44.1325,101933.0
2021-06-07 15:00:00,47.84,47.89,47.73,47.85,114074.0,44.1418,44.1879,44.0403,44.151,114074.0
2021-06-07 15:10:00,47.84,47.84,47.62,47.67,136596.0,44.1418,44.1418,43.9388,43.9849,136596.0
2021-06-07 15:20:00,47.66,47.7,47.5,47.61,169346.0,43.9757,44.0126,43.8281,43.9296,169346.0
2021-06-07 15:30:00,47.6,47.62,47.47,47.53,201386.0,43.9203,43.9388,43.8004,43.8557,201386.0
2021-06-07 15:40:00,47.53,47.68,47.52,47.58,285210.0,43.8557,43.9941,43.8465,43.9019,285210.0
2021-06-07 15:50:00,47.58,47.62,47.34,47.34,830929.0,43.9019,43.9388,43.6804,43.6804,830929.0
2021-06-08 09:30:00,47.24,48.04,46.93,46.96,353798.0,43.5882,44.3263,43.3021,43.3298,353798.0
2021-06-08 09:40:00,46.96,47.43,46.96,47.22,223496.0,43.3298,43.7635,43.3298,43.5697,223496.0
2021-06-08 09:50:00,47.22,47.6,47.18,47.53,304358.0,43.5697,43.9203,43.5328,43.8557,304358.0
2021-06-08 10:00:00,47.53,48.1,47.5,48.04,240808.0,43.8557,44.3817,43.8281,44.3263,240808.0
2021-06-08 10:10:00,48.03,48.14,47.94,48.01,205451.0,44.3171,44.4186,44.234,44.2986,205451.0
2021-06-08 10:20:00,48.01,48.2,47.9,48.11,269222.0,44.2986,44.4739,44.1971,44.3909,269222.0
2021-06-08 10:30:00,48.11,48.21,48.03,48.1,310987.0,44.3909,44.4832,44.3171,44.3817,310987.0
2021-06-08 10:40:00,48.11,48.15,47.96,47.98,247229.0,44.3909,44.4278,44.2525,44.271,247229.0
2021-06-08 10:50:00,47.98,47.98,47.86,47.91,203899.0,44.271,44.271,44.1602,44.2064,203899.0
2021-06-08 11:00:00,47.91,48.29,47.88,48.28,197892.0,44.2064,44.557,44.1787,44.5478,197892.0
2021-06-08 11:10:00,48.27,48.27,47.54,47.63,168578.0,44.5385,44.5385,43.865,43.948,168578.0
2021-06-08 11:20:00,47.63,47.78,47.6,47.76,230437.0,43.948,44.0864,43.9203,44.068,230437.0
2021-06-08 11:30:00,47.75,47.82,47.62,47.74,181156.0,44.0587,44.1233,43.9388,44.0495,181156.0
2021-06-08 11:40:00,47.73,47.74,47.51,47.66,161480.0,44.0403,44.0495,43.8373,43.9757,161480.0
2021-06-08 11:50:00,47.66,47.73,47.53,47.53,146494.0,43.9757,44.0403,43.8557,43.8557,146494.0
2021-06-08 12:00:00,47.53,47.58,47.23,47.24,161140.0,43.8557,43.9019,43.5789,43.5882,161140.0
2021-06-08 12:10:00,47.24,47.26,46.93,47.08,188395.0,43.5882,43.6066,43.3021,43.4405,188395.0
2021-06-08 12:20:00,47.09,47.15,46.91,46.97,170545.0,43.4498,43.5051,43.2837,43.339,170545.0
2021-06-08 12:30:00,46.95,47.16,46.91,47.1,116112.0,43.3206,43.5143,43.2837,43.459,116112.0
2021-06-08 12:40:00,47.11,47.31,47.08,47.16,136520.0,43.4682,43.6527,43.4405,43.5143,136520.0
2021-06-08 12:50:00,47.16,47.37,47.12,47.34,114815.0,43.5143,43.7081,43.4774,43.6804,114815.0
2021-06-08 13:00:00,47.33,47.48,47.32,47.44,121938.0,43.6712,43.8096,43.662,43.7727,121938.0
2021-06-08 13:10:00,47.44,47.52,47.37,47.43,116465.0,43.7727,43.8465,43.7081,43.7635,116465.0
2021-06-08 13:20:00,47.44,47.49,47.4,47.4,127547.0,43.7727,43.8188,43.7358,43.7358,127547.0
2021-06-08 13:30:00,47.4,47.41,47.18,47.22,161187.0,43.7358,43.745,43.5328,43.5697,161187.0
2021-06-08 13:40:00,47.22,47.28,47.19,47.21,126604.0,43.5697,43.6251,43.542,43.5605,126604.0
2021-06-08 13:50:00,47.22,47.27,47.1,47.19,112265.0,43.5697,43.6158,43.459,43.542,112265.0
2021-06-08 14:00:00,47.19,47.4,47.16,47.3,137942.0,43.542,43.7358,43.5143,43.6435,137942.0
2021-06-08 14:10:00,47.3,47.41,47.19,47.2,119452.0,43.6435,43.745,43.542,43.5513,119452.0
2021-06-08 14:20:00,47.2,47.32,47.14,47.29,182379.0,43.5513,43.662,43.4959,43.6343,182379.0
2021-06-08 14:30:00,47.29,47.35,47.24,47.31,146084.0,43.6343,43.6897,43.5882,43.6527,146084.0
2021-06-08 14:40:00,47.3,47.31,47.18,47.22,142485.0,43.6435,43.6527,43.5328,43.5697,142485.0
2021-06-08 14:50:00,47.22,47.41,47.21,47.35,155698.0,43.5697,43.745,43.5605,43.6897,155698.0
2021-06-08 15:00:00,47.35,47.35,47.16,47.32,193983.0,43.6897,43.6897,43.5143,43.662,193983.0
2021-06-08 15:10:00,47.32,47.52,47.32,47.43,267706.0,43.662,43.8465,43.662,43.7635,267706.0
2021-06-08 15:20:00,47.43,47.49,47.41,47.47,215855.0,43.7635,43.8188,43.745,43.8004,215855.0
2021-06-08 15:30:00,47.47,47.61,47.39,47.57,314917.0,43.8004,43.9296,43.7266,43.8926,314917.0
2021-06-08 15:40:00,47.57,47.75,47.49,47.58,453676.0,43.8926,44.0587,43.8188,43.9019,453676.0
2021-06-08 15:50:00,47.59,47.59,46.61,47.1,1815059.0,43.9111,43.9111,43.0069,43.459,1815059.0
2021-06-09 09:30:00,47.0,47.48,46.8,46.93,131263.0,43.3667,43.8096,43.1822,43.3021,131263.0
2021-06-09 09:40:00,46.91,46.92,46.58,46.65,75398.0,43.2837,43.2929,42.9792,43.0438,75398.0
2021-06-09 09:50:00,46.64,46.83,46.55,46.66,47842.0,43.0345,43.2099,42.9515,43.053,47842.0
2021-06-09 10:00:00,46.68,46.95,46.66,46.88,64428.0,43.0714,43.3206,43.053,43.256,64428.0
2021-06-09 10:10:00,46.89,46.9,46.56,46.63,41957.0,43.2652,43.2744,42.9607,43.0253,41957.0
2021-06-09 10:20:00,46.64,46.82,46.63,46.75,40034.0,43.0345,43.2006,43.0253,43.136,40034.0
2021-06-09 10:30:00,46.73,46.77,46.43,46.52,165682.0,43.1176,43.1545,42.8408,42.9238,165682.0
2021-06-09 10:40:00,46.53,46.53,46.33,46.33,55039.0,42.933,42.933,42.7485,42.7485,55039.0
2021-06-09 10:50:00,46.33,46.33,46.11,46.12,85512.0,42.7485,42.7485,42.5455,42.5547,85512.0
2021-06-09 11:00:00,46.12,46.28,46.03,46.28,114319.0,42.5547,42.7024,42.4717,42.7024,114319.0
2021-06-09 11:10:00,46.27,46.3,46.17,46.19,71029.0,42.6931,42.7208,42.6009,42.6193,71029.0
2021-06-09 11:20:00,46.2,46.21,45.92,45.92,78018.0,42.6286,42.6378,42.3702,42.3702,78018.0
2021-06-09 11:30:00,45.92,45.93,45.63,45.67,117441.0,42.3702,42.3794,42.1026,42.1395,117441.0
2021-06-09 11:40:00,45.68,45.91,45.65,45.87,43532.0,42.1488,42.361,42.1211,42.3241,43532.0
2021-06-09 11:50:00,45.86,45.9,45.74,45.77,50756.0,42.3148,42.3517,42.2041,42.2318,50756.0
2021-06-09 12:00:00,45.75,45.78,45.61,45.66,44904.0,42.2133,42.241,42.0842,42.1303,44904.0
2021-06-09 12:10:00,45.67,45.76,45.55,45.59,59216.0,42.1395,42.2226,42.0288,42.0657,59216.0
2021-06-09 12:20:00,45.59,45.74,45.58,45.6,85404.0,42.0657,42.2041,42.0565,42.0749,85404.0
2021-06-09 12:30:00,45.6,45.71,45.56,45.62,67530.0,42.0749,42.1764,42.038,42.0934,67530.0
2021-06-09 12:40:00,45.61,45.62,45.45,45.5,62918.0,42.0842,42.0934,41.9365,41.9827,62918.0
2021-06-09 12:50:00,45.49,45.5,45.36,45.41,58506.0,41.9734,41.9827,41.8535,41.8996,58506.0
2021-06-09 13:00:00,45.4,45.49,45.36,45.41,57364.0,41.8904,41.9734,41.8535,41.8996,57364.0
2021-06-09 13:10:00,45.42,45.57,45.4,45.51,65949.0,41.9089,42.0473,41.8904,41.9919,65949.0
2021-06-09 13:20:00,45.51,45.61,45.48,45.48,65123.0,41.9919,42.0842,41.9642,41.9642,65123.0
2021-06-09 13:30:00,45.48,45.54,45.41,45.41,75037.0,41.9642,42.0196,41.8996,41.8996,75037.0
2021-06-09 13:40:00,45.41,45.49,45.38,45.44,69137.0,41.8996,41.9734,41.8719,41.9273,69137.0
2021-06-09 13:50:00,45.44,45.45,45.33,45.35,42146.0,41.9273,41.9365,41.8258,41.8443,42146.0
2021-06-09 14:00:00,45.36,45.41,45.3,45.33,36018.0,41.8535,41.8996,41.7981,41.8258,36018.0
2021-06-09 14:10:00,45.33,45.4,45.3,45.31,40350.0,41.8258,41.8904,41.7981,41.8074,40350.0
2021-06-09 14:20:00,45.32,45.32,45.18,45.2,52075.0,41.8166,41.8166,41.6874,41.7059,52075.0
2021-06-09 14:30:00,45.19,45.2,45.09,45.18,40947.0,41.6966,41.7059,41.6044,41.6874,40947.0
2021-06-09 14:40:00,45.18,45.22,45.16,45.18,53314.0,41.6874,41.7243,41.669,41.6874,53314.0
2021-06-09 14:50:00,45.18,45.33,45.16,45.32,68524.0,41.6874,41.8258,41.669,41.8166,68524.0
2021-06-09 15:00:00,45.33,45.46,45.3,45.31,90605.0,41.8258,41.9458,41.7981,41.8074,90605.0
2021-06-09 15:10:00,45.31,45.43,45.25,45.3,95341.0,41.8074,41.9181,41.752,41.7981,95341.0
2021-06-09 15:20:00,45.29,45.38,45.21,45.23,74071.0,41.7889,41.8719,41.7151,41.7335,74071.0
2021-06-09 15:30:00,45.24,45.24,45.1,45.16,84122.0,41.7428,41.7428,41.6136,41.669,84122.0
2021-06-09 15:40:00,45.17,45.22,45.08,45.1,108455.0,41.6782,41.7243,41.5951,41.6136,108455.0
2021-06-09 15:50:00,45.1,45.26,45.04,45.2,312226.0,41.6136,41.7612,41.5582,41.7059,312226.0
2021-06-10 09:30:00,45.75,46.04,45.48,45.98,105232.0,42.2133,42.4809,41.9642,42.4256,105232.0
2021-06-10 09:40:00,45.97,46.18,45.89,45.93,46950.0,42.4163,42.6101,42.3425,42.3794,46950.0
2021-06-10 09:50:00,45.93,46.0,45.73,45.78,28238.0,42.3794,42.444,42.1949,42.241,28238.0
2021-06-10 10:00:00,45.82,45.96,45.7,45.86,27158.0,42.2779,42.4071,42.1672,42.3148,27158.0
2021-06-10 10:10:00,45.88,45.89,45.67,45.8,48312.0,42.3333,42.3425,42.1395,42.2595,48312.0
2021-06-10 10:20:00,45.84,45.92,45.71,45.89,27085.0,42.2964,42.3702,42.1764,42.3425,27085.0
2021-06-10 10:30:00,45.9,45.91,45.78,45.79,37876.0,42.3517,42.361,42.241,42.2502,37876.0
2021-06-10 10:40:00,45.8,45.8,45.58,45.58,68196.0,42.2595,42.2595,42.0565,42.0565,68196.0
2021-06-10 10:50:00,45.57,45.74,45.47,45.73,50007.0,42.0473,42.2041,41.955,42.1949,50007.0
2021-06-10 11:00:00,45.75,45.86,45.69,45.75,40639.0,42.2133,42.3148,42.158,42.2133,40639.0
2021-06-10 11:10:00,45.77,45.88,45.76,45.83,36038.0,42.2318,42.3333,42.2226,42.2872,36038.0
2021-06-10 11:20:00,45.84,45.87,45.8,45.85,28056.0,42.2964,42.3241,42.2595,42.3056,28056.0
2021-06-10 11:30:00,45.88,45.91,45.8,45.81,33062.0,42.3333,42.361,42.2595,42.2687,33062.0
2021-06-10 11:40:00,45.82,45.83,45.74,45.79,21685.0,42.2779,42.2872,42.2041,42.2502,21685.0
2021-06-10 11:50:00,45.8,46.0,45.8,46.0,27351.0,42.2595,42.444,42.2595,42.444,27351.0
2021-06-10 12:00:00,46.0,46.01,45.43,45.44,50807.0,42.444,42.4532,41.9181,41.9273,50807.0
2021-06-10 12:10:00,45.46,45.55,45.1,45.53,96262.0,41.9458,42.0288,41.6136,42.0103,96262.0
2021-06-10 12:20:00,45.52,45.66,45.41,45.66,35657.0,42.0011,42.1303,41.8996,42.1303,35657.0
2021-06-10 12:30:00,45.66,46.0,45.64,45.98,43717.0,42.1303,42.444,42.1118,42.4256,43717.0
2021-06-10 12:40:00,45.96,46.01,45.88,45.97,26753.0,42.4071,42.4532,42.3333,42.4163,26753.0
2021-06-10 12:50:00,45.97,46.04,45.87,46.04,34165.0,42.4163,42.4809,42.3241,42.4809,34165.0
2021-06-10 13:00:00,46.04,46.17,46.0,46.11,29973.0,42.4809,42.6009,42.444,42.5455,29973.0
2021-06-10 13:10:00,46.12,46.18,46.0,46.08,36799.0,42.5547,42.6101,42.444,42.5178,36799.0
2021-06-10 13:20:00,46.09,46.11,45.99,46.08,32651.0,42.5271,42.5455,42.4348,42.5178,32651.0
2021-06-10 13:30:00,46.07,46.1,45.95,45.96,48009.0,42.5086,42.5363,42.3979,42.4071,48009.0
2021-06-10 13:40:00,45.96,46.06,45.95,46.02,31047.0,42.4071,42.4994,42.3979,42.4625,31047.0
2021-06-10 13:50:00,46.02,46.06,45.97,46.01,37215.0,42.4625,42.4994,42.4163,42.4532,37215.0
2021-06-10 14:00:00,46.01,46.12,46.0,46.12,40607.0,42.4532,42.5547,42.444,42.5547,40607.0
2021-06-10 14:10:00,46.12,46.25,46.06,46.24,47054.0,42.5547,42.6747,42.4994,42.6655,47054.0
2021-06-10 14:20:00,46.24,46.31,46.21,46.27,39331.0,42.6655,42.7301,42.6378,42.6931,39331.0
2021-06-10 14:30:00,46.27,46.4,46.25,46.4,30615.0,42.6931,42.8131,42.6747,42.8131,30615.0
2021-06-10 14:40:00,46.4,46.5,46.37,46.5,37124.0,42.8131,42.9054,42.7854,42.9054,37124.0
2021-06-10 14:50:00,46.51,46.55,46.45,46.52,48551.0,42.9146,42.9515,42.8592,42.9238,48551.0
2021-06-10 15:00:00,46.52,46.57,46.48,46.54,47646.0,42.9238,42.97,42.8869,42.9423,47646.0
2021-06-10 15:10:00,46.55,46.63,46.54,46.61,36244.0,42.9515,43.0253,42.9423,43.0069,36244.0
2021-06-10 15:20:00,46.61,46.63,46.57,46.59,55176.0,43.0069,43.0253,42.97,42.9884,55176.0
2021-06-10 15:30:00,46.59,46.66,46.57,46.61,74557.0,42.9884,43.053,42.97,43.0069,74557.0
2021-06-10 15:40:00,46.61,46.68,46.56,46.61,108225.0,43.0069,43.0714,42.9607,43.0069,108225.0
2021-06-10 15:50:00,46.62,46.66,46.53,46.55,229662.0,43.0161,43.053,42.933,42.9515,229662.0
2021-06-11 09:30:00,46.75,47.08,46.71,46.94,91448.0,43.136,43.4405,43.0991,43.3113,91448.0
2021-06-11 09:40:00,46.95,47.05,46.72,46.89,19555.0,43.3206,43.4128,43.1084,43.2652,19555.0
2021-06-11 09:50:00,46.86,47.03,46.82,46.91,29954.0,43.2375,43.3944,43.2006,43.2837,29954.0
2021-06-11 10:00:00,46.87,46.98,46.7,46.75,21496.0,43.2468,43.3483,43.0899,43.136,21496.0
2021-06-11 10:10:00,46.76,46.82,46.61,46.75,21815.0,43.1453,43.2006,43.0069,43.136,21815.0
2021-06-11 10:20:00,46.7,46.8,46.64,46.78,20082.0,43.0899,43.1822,43.0345,43.1637,20082.0
2021-06-11 10:30:00,46.8,46.84,46.68,46.83,25679.0,43.1822,43.2191,43.0714,43.2099,25679.0
2021-06-11 10:40:00,46.84,46.92,46.75,46.79,34350.0,43.2191,43.2929,43.136,43.1729,34350.0
2021-06-11 10:50:00,46.82,46.99,46.81,46.89,23217.0,43.2006,43.3575,43.1914,43.2652,23217.0
2021-06-11 11:00:00,46.87,46.93,46.76,46.91,20050.0,43.2468,43.3021,43.1453,43.2837,20050.0
2021-06-11 11:10:00,46.91,46.96,46.83,46.87,22432.0,43.2837,43.3298,43.2099,43.2468,22432.0
2021-06-11 11:20:00,46.88,47.05,46.87,47.03,18583.0,43.256,43.4128,43.2468,43.3944,18583.0
2021-06-11 11:30:00,47.06,47.06,46.93,46.97,19987.0,43.4221,43.4221,43.3021,43.339,19987.0
2021-06-11 11:40:00,46.96,47.0,46.93,46.97,14238.0,43.3298,43.3667,43.3021,43.339,14238.0
2021-06-11 11:50:00,46.98,47.1,46.97,47.03,20480.0,43.3483,43.459,43.339,43.3944,20480.0
2021-06-11 12:00:00,47.04,47.14,47.04,47.14,21183.0,43.4036,43.4959,43.4036,43.4959,21183.0
2021-06-11 12:10:00,47.13,47.17,47.12,47.16,18586.0,43.4867,43.5236,43.4774,43.5143,18586.0
2021-06-11 12:20:00,47.16,47.2,47.09,47.14,16605.0,43.5143,43.5513,43.4498,43.4959,16605.0
2021-06-11 12:30:00,47.15,47.2,47.14,47.18,37770.0,43.5051,43.5513,43.4959,43.5328,37770.0
2021-06-11 12:40:00,47.18,47.18,47.13,47.15,16943.0,43.5328,43.5328,43.4867,43.5051,16943.0
2021-06-11 12:50:00,47.15,47.16,47.03,47.05,30001.0,43.5051,43.5143,43.3944,43.4128,30001.0
2021-06-11 13:00:00,47.05,47.11,47.04,47.06,21075.0,43.4128,43.4682,43.4036,43.4221,21075.0
2021-06-11 13:10:00,47.07,47.11,47.04,47.06,22177.0,43.4313,43.4682,43.4036,43.4221,22177.0
2021-06-11 13:20:00,47.05,47.11,46.97,46.97,25426.0,43.4128,43.4682,43.339,43.339,25426.0
2021-06-11 13:30:00,46.98,47.01,46.85,46.88,23976.0,43.3483,43.3759,43.2283,43.256,23976.0
2021-06-11 13:40:00,46.88,46.96,46.83,46.83,26087.0,43.256,43.3298,43.2099,43.2099,26087.0
2021-06-11 13:50:00,46.83,46.89,46.77,46.78,27811.0,43.2099,43.2652,43.1545,43.1637,27811.0
2021-06-11 14:00:00,46.79,46.82,46.71,46.77,25961.0,43.1729,43.2006,43.0991,43.1545,25961.0
2021-06-11 14:10:00,46.76,46.88,46.76,46.82,28712.0,43.1453,43.256,43.1453,43.2006,28712.0
2021-06-11 14:20:00,46.81,46.83,46.69,46.81,75989.0,43.1914,43.2099,43.0807,43.1914,75989.0
2021-06-11 14:30:00,46.79,46.8,46.72,46.79,20288.0,43.1729,43.1822,43.1084,43.1729,20288.0
2021-06-11 14:40:00,46.78,46.78,46.63,46.68,55656.0,43.1637,43.1637,43.0253,43.0714,55656.0
2021-06-11 14:50:00,46.67,46.69,46.59,46.63,37801.0,43.0622,43.0807,42.9884,43.0253,37801.0
2021-06-11 15:00:00,46.62,46.7,46.59,46.64,31168.0,43.0161,43.0899,42.9884,43.0345,31168.0
2021-06-11 15:10:00,46.64,46.78,46.63,46.76,39157.0,43.0345,43.1637,43.0253,43.1453,39157.0
2021-06-11 15:20:00,46.75,46.86,46.71,46.84,32779.0,43.136,43.2375,43.0991,43.2191,32779.0
2021-06-11 15:30:00,46.84,46.87,46.78,46.85,46753.0,43.2191,43.2468,43.1637,43.2283,46753.0
2021-06-11 15:40:00,46.85,46.88,46.78,46.85,66714.0,43.2283,43.256,43.1637,43.2283,66714.0
2021-06-11 15:50:00,46.84,46.96,46.77,46.9,178418.0,43.2191,43.3298,43.1545,43.2744,178418.0
2021-06-14 09:30:00,47.36,47.94,47.36,47.89,51190.0,43.6989,44.234,43.6989,44.1879,51190.0
2021-06-14 09:40:00,47.89,48.03,47.74,47.93,64888.0,44.1879,44.3171,44.0495,44.2248,64888.0
2021-06-14 09:50:00,47.93,48.13,47.83,48.13,39879.0,44.2248,44.4094,44.1325,44.4094,39879.0
2021-06-14 10:00:00,48.1,48.16,47.98,48.02,26179.0,44.3817,44.437,44.271,44.3079,26179.0
2021-06-14 10:10:00,48.0,48.13,47.94,48.11,42674.0,44.2894,44.4094,44.234,44.3909,42674.0
2021-06-14 10:20:00,48.1,48.13,48.04,48.07,30059.0,44.3817,44.4094,44.3263,44.354,30059.0
2021-06-14 10:30:00,48.06,48.07,47.87,47.94,69395.0,44.3448,44.354,44.1695,44.234,69395.0
2021-06-14 10:40:00,47.94,47.95,47.83,47.91,63681.0,44.234,44.2433,44.1325,44.2064,63681.0
2021-06-14 10:50:00,47.93,47.99,47.92,47.99,34889.0,44.2248,44.2802,44.2156,44.2802,34889.0
2021-06-14 11:00:00,47.98,47.98,47.73,47.73,43956.0,44.271,44.271,44.0403,44.0403,43956.0
2021-06-14 11:10:00,47.73,47.75,47.56,47.66,62195.0,44.0403,44.0587,43.8834,43.9757,62195.0
2021-06-14 11:20:00,47.67,47.68,47.55,47.6,21980.0,43.9849,43.9941,43.8742,43.9203,21980.0
2021-06-14 11:30:00,47.61,47.62,47.28,47.34,31258.0,43.9296,43.9388,43.6251,43.6804,31258.0
2021-06-14 11:40:00,47.36,47.5,47.34,47.46,21696.0,43.6989,43.8281,43.6804,43.7912,21696.0
2021-06-14 11:50:00,47.45,47.58,47.45,47.5,25225.0,43.7819,43.9019,43.7819,43.8281,25225.0
2021-06-14 12:00:00,47.5,47.54,47.37,47.37,21147.0,43.8281,43.865,43.7081,43.7081,21147.0
2021-06-14 12:10:00,47.39,47.41,47.35,47.37,18489.0,43.7266,43.745,43.6897,43.7081,18489.0
2021-06-14 12:20:00,47.37,47.37,47.13,47.14,23680.0,43.7081,43.7081,43.4867,43.4959,23680.0
2021-06-14 12:30:00,47.15,47.17,47.08,47.09,21806.0,43.5051,43.5236,43.4405,43.4498,21806.0
2021-06-14 12:40:00,47.08,47.12,47.02,47.05,26277.0,43.4405,43.4774,43.3852,43.4128,26277.0
2021-06-14 12:50:00,47.05,47.1,46.95,46.95,17939.0,43.4128,43.459,43.3206,43.3206,17939.0
2021-06-14 13:00:00,46.98,46.98,46.9,46.94,22815.0,43.3483,43.3483,43.2744,43.3113,22815.0
2021-06-14 13:10:00,46.94,46.98,46.87,46.87,17903.0,43.3113,43.3483,43.2468,43.2468,17903.0
2021-06-14 13:20:00,46.87,46.91,46.82,46.85,20643.0,43.2468,43.2837,43.2006,43.2283,20643.0
2021-06-14 13:30:00,46.85,46.89,46.72,46.77,20339.0,43.2283,43.2652,43.1084,43.1545,20339.0
2021-06-14 13:40:00,46.77,46.81,46.76,46.78,17950.0,43.1545,43.1914,43.1453,43.1637,17950.0
2021-06-14 13:50:00,46.78,46.79,46.65,46.66,17930.0,43.1637,43.1729,43.0438,43.053,17930.0
2021-06-14 14:00:00,46.65,46.66,46.56,46.61,20527.0,43.0438,43.053,42.9607,43.0069,20527.0
2021-06-14 14:10:00,46.6,46.76,46.6,46.73,16843.0,42.9976,43.1453,42.9976,43.1176,16843.0
2021-06-14 14:20:00,46.72,46.72,46.61,46.67,153171.0,43.1084,43.1084,43.0069,43.0622,153171.0
2021-06-14 14:30:00,46.68,46.78,46.66,46.71,37726.0,43.0714,43.1637,43.053,43.0991,37726.0
2021-06-14 14:40:00,46.7,46.83,46.69,46.83,47556.0,43.0899,43.2099,43.0807,43.2099,47556.0
2021-06-14 14:50:00,46.85,46.89,46.8,46.88,25735.0,43.2283,43.2652,43.1822,43.256,25735.0
2021-06-14 15:00:00,46.87,46.92,46.85,46.91,28872.0,43.2468,43.2929,43.2283,43.2837,28872.0
2021-06-14 15:10:00,46.9,46.96,46.86,46.93,33749.0,43.2744,43.3298,43.2375,43.3021,33749.0
2021-06-14 15:20:00,46.94,47.05,46.93,46.95,31036.0,43.3113,43.4128,43.3021,43.3206,31036.0
2021-06-14 15:30:00,46.96,47.04,46.9,46.97,54344.0,43.3298,43.4036,43.2744,43.339,54344.0
2021-06-14 15:40:00,46.97,47.05,46.94,47.0,63530.0,43.339,43.4128,43.3113,43.3667,63530.0
2021-06-14 15:50:00,47.0,47.09,46.92,47.07,170062.0,43.3667,43.4498,43.2929,43.4313,170062.0
2021-06-15 09:30:00,47.57,48.08,47.54,48.06,106578.0,43.8926,44.3632,43.865,44.3448,106578.0
2021-06-15 09:40:00,48.07,48.08,47.87,48.0,49118.0,44.354,44.3632,44.1695,44.2894,49118.0
2021-06-15 09:50:00,47.99,48.11,47.95,48.02,49496.0,44.2802,44.3909,44.2433,44.3079,49496.0
2021-06-15 10:00:00,48.02,48.27,48.01,48.19,90539.0,44.3079,44.5385,44.2986,44.4647,90539.0
2021-06-15 10:10:00,48.19,48.19,47.76,48.04,32594.0,44.4647,44.4647,44.068,44.3263,32594.0
2021-06-15 10:20:00,48.01,48.12,47.76,47.79,33122.0,44.2986,44.4001,44.068,44.0956,33122.0
2021-06-15 10:30:00,47.82,47.87,47.68,47.84,27014.0,44.1233,44.1695,43.9941,44.1418,27014.0
2021-06-15 10:40:00,47.82,47.85,47.67,47.71,42633.0,44.1233,44.151,43.9849,44.0218,42633.0
2021-06-15 10:50:00,47.73,47.87,47.69,47.82,32622.0,44.0403,44.1695,44.0034,44.1233,32622.0
2021-06-15 11:00:00,47.82,47.97,47.74,47.96,23680.0,44.1233,44.2617,44.0495,44.2525,23680.0
2021-06-15 11:10:00,47.97,48.1,47.97,48.09,30303.0,44.2617,44.3817,44.2617,44.3725,30303.0
2021-06-15 11:20:00,48.09,48.1,47.72,47.73,37989.0,44.3725,44.3817,44.0311,44.0403,37989.0
2021-06-15 11:30:00,47.73,47.74,47.15,47.25,42715.0,44.0403,44.0495,43.5051,43.5974,42715.0
2021-06-15 11:40:00,47.27,47.37,47.22,47.25,30717.0,43.6158,43.7081,43.5697,43.5974,30717.0
2021-06-15 11:50:00,47.25,47.29,47.12,47.14,42766.0,43.5974,43.6343,43.4774,43.4959,42766.0
2021-06-15 12:00:00,47.15,47.21,47.08,47.15,64357.0,43.5051,43.5605,43.4405,43.5051,64357.0
2021-06-15 12:10:00,47.15,47.24,47.12,47.15,50805.0,43.5051,43.5882,43.4774,43.5051,50805.0
2021-06-15 12:20:00,47.13,47.2,47.09,47.14,48610.0,43.4867,43.5513,43.4498,43.4959,48610.0
2021-06-15 12:30:00,47.14,47.21,47.13,47.13,57329.0,43.4959,43.5605,43.4867,43.4867,57329.0
2021-06-15 12:40:00,47.13,47.2,47.1,47.16,30632.0,43.4867,43.5513,43.459,43.5143,30632.0
2021-06-15 12:50:00,47.16,47.19,47.1,47.13,42619.0,43.5143,43.542,43.459,43.4867,42619.0
2021-06-15 13:00:00,47.13,47.19,47.12,47.13,56208.0,43.4867,43.542,43.4774,43.4867,56208.0
2021-06-15 13:10:00,47.14,47.18,47.09,47.18,39803.0,43.4959,43.5328,43.4498,43.5328,39803.0
2021-06-15 13:20:00,47.18,47.2,47.12,47.14,55603.0,43.5328,43.5513,43.4774,43.4959,55603.0
2021-06-15 13:30:00,47.14,47.17,47.11,47.12,21314.0,43.4959,43.5236,43.4682,43.4774,21314.0
2021-06-15 13:40:00,47.12,47.18,47.11,47.16,29983.0,43.4774,43.5328,43.4682,43.5143,29983.0
2021-06-15 13:50:00,47.17,47.25,47.16,47.2,57482.0,43.5236,43.5974,43.5143,43.5513,57482.0
2021-06-15 14:00:00,47.2,47.28,47.2,47.21,46766.0,43.5513,43.6251,43.5513,43.5605,46766.0
2021-06-15 14:10:00,47.21,47.36,47.16,47.36,20294.0,43.5605,43.6989,43.5143,43.6989,20294.0
2021-06-15 14:20:00,47.36,47.5,47.33,47.47,30783.0,43.6989,43.8281,43.6712,43.8004,30783.0
2021-06-15 14:30:00,47.46,47.54,47.44,47.45,31158.0,43.7912,43.865,43.7727,43.7819,31158.0
2021-06-15 14:40:00,47.45,47.48,47.41,47.46,19753.0,43.7819,43.8096,43.745,43.7912,19753.0
2021-06-15 14:50:00,47.46,47.52,47.43,47.47,29835.0,43.7912,43.8465,43.7635,43.8004,29835.0
2021-06-15 15:00:00,47.46,47.5,47.43,47.46,26380.0,43.7912,43.8281,43.7635,43.7912,26380.0
2021-06-15 15:10:00,47.46,47.6,47.46,47.59,24898.0,43.7912,43.9203,43.7912,43.9111,24898.0
2021-06-15 15:20:00,47.59,47.62,47.53,47.55,28363.0,43.9111,43.9388,43.8557,43.8742,28363.0
2021-06-15 15:30:00,47.55,47.55,47.43,47.47,46545.0,43.8742,43.8742,43.7635,43.8004,46545.0
2021-06-15 15:40:00,47.47,47.62,47.45,47.58,72096.0,43.8004,43.9388,43.7819,43.9019,72096.0
2021-06-15 15:50:00,47.57,47.71,47.54,47.69,197172.0,43.8926,44.0218,43.865,44.0034,197172.0
2021-06-16 09:30:00,47.57,47.91,47.41,47.76,61347.0,43.8926,44.2064,43.745,44.068,61347.0
2021-06-16 09:40:00,47.77,47.84,47.72,47.75,21913.0,44.0772,44.1418,44.0311,44.0587,21913.0
2021-06-16 09:50:00,47.78,48.06,47.71,48.05,40636.0,44.0864,44.3448,44.0218,44.3355,40636.0
2021-06-16 10:00:00,48.06,48.2,47.96,48.19,68253.0,44.3448,44.4739,44.2525,44.4647,68253.0
2021-06-16 10:10:00,48.19,48.47,48.19,48.46,72975.0,44.4647,44.7231,44.4647,44.7138,72975.0
2021-06-16 10:20:00,48.47,48.69,48.47,48.64,64190.0,44.7231,44.9261,44.7231,44.8799,64190.0
2021-06-16 10:30:00,48.63,48.77,48.62,48.75,54172.0,44.8707,44.9999,44.8615,44.9814,54172.0
2021-06-16 10:40:00,48.77,48.95,48.74,48.91,64391.0,44.9999,45.166,44.9722,45.1291,64391.0
2021-06-16 10:50:00,48.93,48.96,48.75,48.79,48981.0,45.1475,45.1752,44.9814,45.0183,48981.0
2021-06-16 11:00:00,48.78,48.96,48.78,48.9,34395.0,45.0091,45.1752,45.0091,45.1198,34395.0
2021-06-16 11:10:00,48.89,48.95,48.81,48.89,38404.0,45.1106,45.166,45.0368,45.1106,38404.0
2021-06-16 11:20:00,48.9,49.01,48.9,49.0,32120.0,45.1198,45.2213,45.1198,45.2121,32120.0
2021-06-16 11:30:00,49.01,49.13,48.94,49.11,16862.0,45.2213,45.3321,45.1567,45.3136,16862.0
2021-06-16 11:40:00,49.12,49.12,48.96,49.1,27680.0,45.3228,45.3228,45.1752,45.3044,27680.0
2021-06-16 11:50:00,49.11,49.16,49.07,49.13,37412.0,45.3136,45.3597,45.2767,45.3321,37412.0
2021-06-16 12:00:00,49.12,49.16,49.03,49.07,42718.0,45.3228,45.3597,45.2398,45.2767,42718.0
2021-06-16 12:10:00,49.07,49.07,48.83,48.83,84535.0,45.2767,45.2767,45.0552,45.0552,84535.0
2021-06-16 12:20:00,48.84,48.84,48.67,48.78,25966.0,45.0645,45.0645,44.9076,45.0091,25966.0
2021-06-16 12:30:00,48.79,48.79,48.65,48.68,23112.0,45.0183,45.0183,44.8892,44.9168,23112.0
2021-06-16 12:40:00,48.68,48.72,48.59,48.65,17321.0,44.9168,44.9537,44.8338,44.8892,17321.0
2021-06-16 12:50:00,48.64,48.66,48.55,48.55,30895.0,44.8799,44.8984,44.7969,44.7969,30895.0
2021-06-16 13:00:00,48.55,48.56,48.38,48.38,23602.0,44.7969,44.8061,44.64,44.64,23602.0
2021-06-16 13:10:00,48.39,48.57,48.39,48.49,24685.0,44.6493,44.8153,44.6493,44.7415,24685.0
2021-06-16 13:20:00,48.49,48.49,48.4,48.43,16599.0,44.7415,44.7415,44.6585,44.6862,16599.0
2021-06-16 13:30:00,48.43,48.47,48.39,48.44,20053.0,44.6862,44.7231,44.6493,44.6954,20053.0
2021-06-16 13:40:00,48.45,48.55,48.43,48.48,21476.0,44.7046,44.7969,44.6862,44.7323,21476.0
2021-06-16 13:50:00,48.48,48.61,48.42,48.61,17403.0,44.7323,44.8523,44.6769,44.8523,17403.0
2021-06-16 14:00:00,48.59,48.79,48.09,48.71,86435.0,44.8338,45.0183,44.3725,44.9445,86435.0
2021-06-16 14:10:00,48.67,48.8,48.33,48.36,29196.0,44.9076,45.0276,44.5939,44.6216,29196.0
2021-06-16 14:20:00,48.33,48.78,48.32,48.67,60121.0,44.5939,45.0091,44.5847,44.9076,60121.0
2021-06-16 14:30:00,48.67,48.74,48.48,48.63,33052.0,44.9076,44.9722,44.7323,44.8707,33052.0
2021-06-16 14:40:00,48.64,48.64,48.21,48.22,34356.0,44.8799,44.8799,44.4832,44.4924,34356.0
2021-06-16 14:50:00,48.25,48.61,48.23,48.54,142567.0,44.5201,44.8523,44.5016,44.7877,142567.0
2021-06-16 15:00:00,48.52,48.64,48.49,48.59,42574.0,44.7692,44.8799,44.7415,44.8338,42574.0
2021-06-16 15:10:00,48.6,48.88,48.58,48.88,87714.0,44.843,45.1014,44.8246,45.1014,87714.0
2021-06-16 15:20:00,48.88,49.07,48.79,49.01,75037.0,45.1014,45.2767,45.0183,45.2213,75037.0
2021-06-16 15:30:00,49.02,49.03,48.86,48.97,52265.0,45.2306,45.2398,45.0829,45.1844,52265.0
2021-06-16 15:40:00,48.97,49.06,48.9,49.01,110247.0,45.1844,45.2675,45.1198,45.2213,110247.0
2021-06-16 15:50:00,49.0,49.02,48.9,48.97,271868.0,45.2121,45.2306,45.1198,45.1844,271868.0
2021-06-17 09:30:00,48.88,49.2,48.67,49.08,45525.0,45.1014,45.3966,44.9076,45.2859,45525.0
2021-06-17 09:40:00,49.1,49.1,48.62,48.62,13266.0,45.3044,45.3044,44.8615,44.8615,13266.0
2021-06-17 09:50:00,48.6,48.6,48.31,48.39,30148.0,44.843,44.843,44.5754,44.6493,30148.0
2021-06-17 10:00:00,48.41,48.46,48.02,48.03,41471.0,44.6677,44.7138,44.3079,44.3171,41471.0
2021-06-17 10:10:00,47.99,47.99,47.68,47.78,50087.0,44.2802,44.2802,43.9941,44.0864,50087.0
2021-06-17 10:20:00,47.8,47.81,47.45,47.45,30608.0,44.1049,44.1141,43.7819,43.7819,30608.0
2021-06-17 10:30:00,47.46,47.51,47.27,47.32,42318.0,43.7912,43.8373,43.6158,43.662,42318.0
2021-06-17 10:40:00,47.33,47.46,47.24,47.32,69576.0,43.6712,43.7912,43.5882,43.662,69576.0
2021-06-17 10:50:00,47.3,47.4,47.04,47.1,32918.0,43.6435,43.7358,43.4036,43.459,32918.0
2021-06-17 11:00:00,47.08,47.08,46.53,46.58,55803.0,43.4405,43.4405,42.933,42.9792,55803.0
2021-06-17 11:10:00,46.59,46.61,46.32,46.37,66002.0,42.9884,43.0069,42.7393,42.7854,66002.0
2021-06-17 11:20:00,46.36,46.4,46.15,46.27,54066.0,42.7762,42.8131,42.5824,42.6931,54066.0
2021-06-17 11:30:00,46.27,46.3,46.01,46.1,69422.0,42.6931,42.7208,42.4532,42.5363,69422.0
2021-06-17 11:40:00,46.1,46.11,45.71,45.73,82303.0,42.5363,42.5455,42.1764,42.1949,82303.0
2021-06-17 11:50:00,45.71,45.71,45.45,45.48,72003.0,42.1764,42.1764,41.9365,41.9642,72003.0
2021-06-17 12:00:00,45.49,45.75,45.49,45.67,47241.0,41.9734,42.2133,41.9734,42.1395,47241.0
2021-06-17 12:10:00,45.64,45.64,45.21,45.21,33994.0,42.1118,42.1118,41.7151,41.7151,33994.0
2021-06-17 12:20:00,45.21,45.37,45.05,45.06,96238.0,41.7151,41.8627,41.5675,41.5767,96238.0
2021-06-17 12:30:00,45.08,45.51,44.96,45.51,67745.0,41.5951,41.9919,41.4844,41.9919,67745.0
2021-06-17 12:40:00,45.52,45.99,45.52,45.98,61994.0,42.0011,42.4348,42.0011,42.4256,61994.0
2021-06-17 12:50:00,45.97,46.13,45.91,46.02,73754.0,42.4163,42.564,42.361,42.4625,73754.0
2021-06-17 13:00:00,46.01,46.22,45.89,46.09,41160.0,42.4532,42.647,42.3425,42.5271,41160.0
2021-06-17 13:10:00,46.08,46.11,45.78,45.89,41703.0,42.5178,42.5455,42.241,42.3425,41703.0
2021-06-17 13:20:00,45.9,45.92,45.57,45.57,43857.0,42.3517,42.3702,42.0473,42.0473,43857.0
2021-06-17 13:30:00,45.57,45.74,45.57,45.63,40610.0,42.0473,42.2041,42.0473,42.1026,40610.0
2021-06-17 13:40:00,45.63,45.99,45.52,45.95,54375.0,42.1026,42.4348,42.0011,42.3979,54375.0
2021-06-17 13:50:00,45.95,45.96,45.7,45.7,36503.0,42.3979,42.4071,42.1672,42.1672,36503.0
2021-06-17 14:00:00,45.71,45.73,45.55,45.59,30770.0,42.1764,42.1949,42.0288,42.0657,30770.0
2021-06-17 14:10:00,45.59,45.65,45.53,45.62,26809.0,42.0657,42.1211,42.0103,42.0934,26809.0
2021-06-17 14:20:00,45.63,45.63,45.42,45.53,44780.0,42.1026,42.1026,41.9089,42.0103,44780.0
2021-06-17 14:30:00,45.53,45.59,45.36,45.45,38614.0,42.0103,42.0657,41.8535,41.9365,38614.0
2021-06-17 14:40:00,45.48,45.56,45.4,45.45,34035.0,41.9642,42.038,41.8904,41.9365,34035.0
2021-06-17 14:50:00,45.46,45.54,45.44,45.45,34883.0,41.9458,42.0196,41.9273,41.9365,34883.0
2021-06-17 15:00:00,45.45,45.71,45.45,45.65,34600.0,41.9365,42.1764,41.9365,42.1211,34600.0
2021-06-17 15:10:00,45.65,45.75,45.55,45.73,32054.0,42.1211,42.2133,42.0288,42.1949,32054.0
2021-06-17 15:20:00,45.75,45.81,45.69,45.78,41984.0,42.2133,42.2687,42.158,42.241,41984.0
2021-06-17 15:30:00,45.79,45.9,45.77,45.8,72083.0,42.2502,42.3517,42.2318,42.2595,72083.0
2021-06-17 15:40:00,45.81,45.82,45.65,45.66,123653.0,42.2687,42.2779,42.1211,42.1303,123653.0
2021-06-17 15:50:00,45.65,45.77,45.34,45.36,495211.0,42.1211,42.2318,41.835,41.8535,495211.0
2021-06-18 09:30:00,44.64,45.31,44.14,44.78,302482.0,41.1891,41.8074,40.7278,41.3183,302482.0
2021-06-18 09:40:00,44.85,45.21,44.8,45.16,45292.0,41.3829,41.7151,41.3368,41.669,45292.0
2021-06-18 09:50:00,45.16,45.16,44.91,45.11,47087.0,41.669,41.669,41.4383,41.6228,47087.0
2021-06-18 10:00:00,45.13,45.36,44.85,44.85,36913.0,41.6413,41.8535,41.3829,41.3829,36913.0
2021-06-18 10:10:00,44.93,44.98,44.52,44.52,69107.0,41.4567,41.5029,41.0784,41.0784,69107.0
2021-06-18 10:20:00,44.51,44.54,44.2,44.31,109821.0,41.0692,41.0969,40.7832,40.8847,109821.0
2021-06-18 10:30:00,44.33,44.49,44.22,44.36,47017.0,40.9031,41.0507,40.8016,40.9308,47017.0
2021-06-18 10:40:00,44.33,44.35,44.02,44.25,74097.0,40.9031,40.9216,40.6171,40.8293,74097.0
2021-06-18 10:50:00,44.28,44.4,44.22,44.25,91799.0,40.857,40.9677,40.8016,40.8293,91799.0
2021-06-18 11:00:00,44.26,44.38,44.11,44.3,55772.0,40.8385,40.9492,40.7001,40.8754,55772.0
2021-06-18 11:10:00,44.3,44.75,44.28,44.56,65610.0,40.8754,41.2906,40.857,41.1153,65610.0
2021-06-18 11:20:00,44.55,44.7,44.41,44.47,34043.0,41.1061,41.2445,40.9769,41.0323,34043.0
2021-06-18 11:30:00,44.46,44.62,44.42,44.55,19611.0,41.0231,41.1707,40.9862,41.1061,19611.0
2021-06-18 11:40:00,44.55,44.68,44.55,44.67,20549.0,41.1061,41.2261,41.1061,41.2168,20549.0
2021-06-18 11:50:00,44.67,44.79,44.6,44.72,79692.0,41.2168,41.3276,41.1522,41.263,79692.0
2021-06-18 12:00:00,44.72,44.79,44.61,44.76,18978.0,41.263,41.3276,41.1615,41.2999,18978.0
2021-06-18 12:10:00,44.75,44.89,44.75,44.84,55607.0,41.2906,41.4198,41.2906,41.3737,55607.0
2021-06-18 12:20:00,44.85,44.88,44.78,44.85,15289.0,41.3829,41.4106,41.3183,41.3829,15289.0
2021-06-18 12:30:00,44.84,44.86,44.72,44.73,28126.0,41.3737,41.3921,41.263,41.2722,28126.0
2021-06-18 12:40:00,44.73,44.85,44.68,44.82,23686.0,41.2722,41.3829,41.2261,41.3552,23686.0
2021-06-18 12:50:00,44.82,44.82,44.61,44.62,22050.0,41.3552,41.3552,41.1615,41.1707,22050.0
2021-06-18 13:00:00,44.61,44.64,44.52,44.55,18916.0,41.1615,41.1891,41.0784,41.1061,18916.0
2021-06-18 13:10:00,44.57,44.64,44.53,44.57,22016.0,41.1246,41.1891,41.0877,41.1246,22016.0
2021-06-18 13:20:00,44.57,44.6,44.37,44.4,16143.0,41.1246,41.1522,40.94,40.9677,16143.0
2021-06-18 13:30:00,44.4,44.57,44.4,44.46,21294.0,40.9677,41.1246,40.9677,41.0231,21294.0
2021-06-18 13:40:00,44.46,44.51,44.4,44.46,13663.0,41.0231,41.0692,40.9677,41.0231,13663.0
2021-06-18 13:50:00,44.46,44.55,44.41,44.52,19829.0,41.0231,41.1061,40.9769,41.0784,19829.0
2021-06-18 14:00:00,44.52,44.62,44.46,44.59,24822.0,41.0784,41.1707,41.0231,41.143,24822.0
2021-06-18 14:10:00,44.6,44.62,44.56,44.59,32651.0,41.1522,41.1707,41.1153,41.143,32651.0
2021-06-18 14:20:00,44.6,44.64,44.49,44.53,29729.0,41.1522,41.1891,41.0507,41.0877,29729.0
2021-06-18 14:30:00,44.52,44.53,44.37,44.42,28570.0,41.0784,41.0877,40.94,40.9862,28570.0
2021-06-18 14:40:00,44.41,44.44,44.27,44.3,19064.0,40.9769,41.0046,40.8478,40.8754,19064.0
2021-06-18 14:50:00,44.3,44.33,44.15,44.17,34953.0,40.8754,40.9031,40.737,40.7555,34953.0
2021-06-18 15:00:00,44.18,44.25,44.11,44.17,34481.0,40.7647,40.8293,40.7001,40.7555,34481.0
2021-06-18 15:10:00,44.17,44.4,44.15,44.39,37299.0,40.7555,40.9677,40.737,40.9585,37299.0
2021-06-18 15:20:00,44.41,44.44,44.34,44.37,27116.0,40.9769,41.0046,40.9123,40.94,27116.0
2021-06-18 15:30:00,44.37,44.55,44.33,44.54,55359.0,40.94,41.1061,40.9031,41.0969,55359.0
2021-06-18 15:40:00,44.53,44.56,44.36,44.37,85777.0,41.0877,41.1153,40.9308,40.94,85777.0
2021-06-18 15:50:00,44.38,44.52,44.06,44.24,343393.0,40.9492,41.0784,40.654,40.8201,343393.0
2021-06-21 09:30:00,44.99,45.26,44.7,45.05,39569.0,41.5121,41.7612,41.2445,41.5675,39569.0
2021-06-21 09:40:00,45.03,45.11,44.87,45.0,40480.0,41.549,41.6228,41.4014,41.5213,40480.0
2021-06-21 09:50:00,45.0,45.1,44.82,44.82,37655.0,41.5213,41.6136,41.3552,41.3552,37655.0
2021-06-21 10:00:00,44.87,45.35,44.87,45.31,34939.0,41.4014,41.8443,41.4014,41.8074,34939.0
2021-06-21 10:10:00,45.3,45.49,45.24,45.36,70877.0,41.7981,41.9734,41.7428,41.8535,70877.0
2021-06-21 10:20:00,45.37,45.55,45.37,45.39,51737.0,41.8627,42.0288,41.8627,41.8812,51737.0
2021-06-21 10:30:00,45.39,45.45,45.27,45.3,41915.0,41.8812,41.9365,41.7704,41.7981,41915.0
2021-06-21 10:40:00,45.33,45.37,45.21,45.28,17224.0,41.8258,41.8627,41.7151,41.7797,17224.0
2021-06-21 10:50:00,45.27,45.32,45.1,45.28,17691.0,41.7704,41.8166,41.6136,41.7797,17691.0
2021-06-21 11:00:00,45.29,45.29,44.97,45.09,17201.0,41.7889,41.7889,41.4936,41.6044,17201.0
2021-06-21 11:10:00,45.06,45.28,45.06,45.28,20382.0,41.5767,41.7797,41.5767,41.7797,20382.0
2021-06-21 11:20:00,45.32,45.37,45.22,45.24,11774.0,41.8166,41.8627,41.7243,41.7428,11774.0
2021-06-21 11:30:00,45.23,45.33,45.21,45.33,17066.0,41.7335,41.8258,41.7151,41.8258,17066.0
2021-06-21 11:40:00,45.33,45.38,45.29,45.32,22965.0,41.8258,41.8719,41.7889,41.8166,22965.0
2021-06-21 11:50:00,45.31,45.31,45.19,45.22,22182.0,41.8074,41.8074,41.6966,41.7243,22182.0
2021-06-21 12:00:00,45.24,45.28,45.16,45.16,15244.0,41.7428,41.7797,41.669,41.669,15244.0
2021-06-21 12:10:00,45.17,45.39,45.17,45.39,25777.0,41.6782,41.8812,41.6782,41.8812,25777.0
2021-06-21 12:20:00,45.41,45.45,45.32,45.41,36266.0,41.8996,41.9365,41.8166,41.8996,36266.0
2021-06-21 12:30:00,45.41,45.46,45.31,45.31,22298.0,41.8996,41.9458,41.8074,41.8074,22298.0
2021-06-21 12:40:00,45.32,45.47,45.28,45.42,25420.0,41.8166,41.955,41.7797,41.9089,25420.0
2021-06-21 12:50:00,45.41,45.51,45.41,45.51,15451.0,41.8996,41.9919,41.8996,41.9919,15451.0
2021-06-21 13:00:00,45.54,45.63,45.54,45.54,18929.0,42.0196,42.1026,42.0196,42.0196,18929.0
2021-06-21 13:10:00,45.54,45.62,45.52,45.52,32284.0,42.0196,42.0934,42.0011,42.0011,32284.0
2021-06-21 13:20:00,45.51,45.54,45.45,45.51,14023.0,41.9919,42.0196,41.9365,41.9919,14023.0
2021-06-21 13:30:00,45.51,45.71,45.51,45.7,13404.0,41.9919,42.1764,41.9919,42.1672,13404.0
2021-06-21 13:40:00,45.7,45.74,45.6,45.61,18962.0,42.1672,42.2041,42.0749,42.0842,18962.0
2021-06-21 13:50:00,45.62,45.71,45.59,45.71,28066.0,42.0934,42.1764,42.0657,42.1764,28066.0
2021-06-21 14:00:00,45.72,45.79,45.69,45.74,20408.0,42.1857,42.2502,42.158,42.2041,20408.0
2021-06-21 14:10:00,45.72,45.87,45.71,45.84,17455.0,42.1857,42.3241,42.1764,42.2964,17455.0
2021-06-21 14:20:00,45.84,45.9,45.81,45.88,31494.0,42.2964,42.3517,42.2687,42.3333,31494.0
2021-06-21 14:30:00,45.88,45.89,45.73,45.73,41663.0,42.3333,42.3425,42.1949,42.1949,41663.0
2021-06-21 14:40:00,45.73,45.77,45.58,45.61,39623.0,42.1949,42.2318,42.0565,42.0842,39623.0
2021-06-21 14:50:00,45.6,45.71,45.6,45.67,28382.0,42.0749,42.1764,42.0749,42.1395,28382.0
2021-06-21 15:00:00,45.68,45.8,45.65,45.79,26098.0,42.1488,42.2595,42.1211,42.2502,26098.0
2021-06-21 15:10:00,45.78,45.84,45.74,45.78,93875.0,42.241,42.2964,42.2041,42.241,93875.0
2021-06-21 15:20:00,45.77,45.79,45.55,45.59,84052.0,42.2318,42.2502,42.0288,42.0657,84052.0
2021-06-21 15:30:00,45.6,45.77,45.59,45.72,67319.0,42.0749,42.2318,42.0657,42.1857,67319.0
2021-06-21 15:40:00,45.72,45.75,45.55,45.65,68861.0,42.1857,42.2133,42.0288,42.1211,68861.0
2021-06-21 15:50:00,45.65,45.73,45.6,45.71,163131.0,42.1211,42.1949,42.0749,42.1764,163131.0
2021-06-22 09:30:00,45.21,45.66,44.84,44.99,50479.0,41.7151,42.1303,41.3737,41.5121,50479.0
2021-06-22 09:40:00,44.98,45.19,44.87,44.97,37632.0,41.5029,41.6966,41.4014,41.4936,37632.0
2021-06-22 09:50:00,44.95,44.95,44.56,44.64,35742.0,41.4752,41.4752,41.1153,41.1891,35742.0
2021-06-22 10:00:00,44.63,44.63,44.22,44.49,94728.0,41.1799,41.1799,40.8016,41.0507,94728.0
2021-06-22 10:10:00,44.49,44.9,44.49,44.78,79489.0,41.0507,41.4291,41.0507,41.3183,79489.0
2021-06-22 10:20:00,44.77,44.9,44.55,44.69,56584.0,41.3091,41.4291,41.1061,41.2353,56584.0
2021-06-22 10:30:00,44.64,44.72,44.47,44.52,39794.0,41.1891,41.263,41.0323,41.0784,39794.0
2021-06-22 10:40:00,44.52,44.79,44.52,44.77,42787.0,41.0784,41.3276,41.0784,41.3091,42787.0
2021-06-22 10:50:00,44.75,44.86,44.68,44.77,37322.0,41.2906,41.3921,41.2261,41.3091,37322.0
2021-06-22 11:00:00,44.73,44.97,44.71,44.91,30426.0,41.2722,41.4936,41.2537,41.4383,30426.0
2021-06-22 11:10:00,44.92,45.01,44.83,44.83,28525.0,41.4475,41.5305,41.3645,41.3645,28525.0
2021-06-22 11:20:00,44.82,44.85,44.65,44.7,28685.0,41.3552,41.3829,41.1984,41.2445,28685.0
2021-06-22 11:30:00,44.67,44.69,44.39,44.41,24901.0,41.2168,41.2353,40.9585,40.9769,24901.0
2021-06-22 11:40:00,44.42,44.51,44.42,44.43,22690.0,40.9862,41.0692,40.9862,40.9954,22690.0
2021-06-22 11:50:00,44.43,44.57,44.41,44.51,19270.0,40.9954,41.1246,40.9769,41.0692,19270.0
2021-06-22 12:00:00,44.52,44.69,44.5,44.53,55286.0,41.0784,41.2353,41.06,41.0877,55286.0
2021-06-22 12:10:00,44.52,44.55,44.47,44.55,14942.0,41.0784,41.1061,41.0323,41.1061,14942.0
2021-06-22 12:20:00,44.57,44.58,44.51,44.53,22864.0,41.1246,41.1338,41.0692,41.0877,22864.0
2021-06-22 12:30:00,44.52,44.63,44.49,44.59,17994.0,41.0784,41.1799,41.0507,41.143,17994.0
2021-06-22 12:40:00,44.59,44.7,44.56,44.7,14461.0,41.143,41.2445,41.1153,41.2445,14461.0
2021-06-22 12:50:00,44.68,44.73,44.65,44.65,18020.0,41.2261,41.2722,41.1984,41.1984,18020.0
2021-06-22 13:00:00,44.66,44.84,44.66,44.82,22419.0,41.2076,41.3737,41.2076,41.3552,22419.0
2021-06-22 13:10:00,44.82,44.84,44.71,44.72,17334.0,41.3552,41.3737,41.2537,41.263,17334.0
2021-06-22 13:20:00,44.72,44.76,44.7,44.76,16202.0,41.263,41.2999,41.2445,41.2999,16202.0
2021-06-22 13:30:00,44.75,44.75,44.68,44.7,20693.0,41.2906,41.2906,41.2261,41.2445,20693.0
2021-06-22 13:40:00,44.71,44.8,44.65,44.77,13441.0,41.2537,41.3368,41.1984,41.3091,13441.0
2021-06-22 13:50:00,44.76,44.79,44.71,44.73,18220.0,41.2999,41.3276,41.2537,41.2722,18220.0
2021-06-22 14:00:00,44.74,44.77,44.65,44.71,26090.0,41.2814,41.3091,41.1984,41.2537,26090.0
2021-06-22 14:10:00,44.7,44.87,44.65,44.87,15924.0,41.2445,41.4014,41.1984,41.4014,15924.0
2021-06-22 14:20:00,44.86,44.95,44.84,44.93,20922.0,41.3921,41.4752,41.3737,41.4567,20922.0
2021-06-22 14:30:00,44.91,44.95,44.84,44.92,25433.0,41.4383,41.4752,41.3737,41.4475,25433.0
2021-06-22 14:40:00,44.92,45.02,44.85,45.0,38796.0,41.4475,41.5398,41.3829,41.5213,38796.0
2021-06-22 14:50:00,45.03,45.11,45.0,45.01,25685.0,41.549,41.6228,41.5213,41.5305,25685.0
2021-06-22 15:00:00,45.01,45.11,45.01,45.09,32351.0,41.5305,41.6228,41.5305,41.6044,32351.0
2021-06-22 15:10:00,45.09,45.2,45.03,45.18,29451.0,41.6044,41.7059,41.549,41.6874,29451.0
2021-06-22 15:20:00,45.18,45.21,45.11,45.16,36909.0,41.6874,41.7151,41.6228,41.669,36909.0
2021-06-22 15:30:00,45.17,45.24,45.12,45.2,54826.0,41.6782,41.7428,41.632,41.7059,54826.0
2021-06-22 15:40:00,45.2,45.27,45.16,45.23,70059.0,41.7059,41.7704,41.669,41.7335,70059.0
2021-06-22 15:50:00,45.24,45.4,45.2,45.39,237823.0,41.7428,41.8904,41.7059,41.8812,237823.0
2021-06-23 09:30:00,45.85,46.14,45.72,45.97,26204.0,42.3056,42.5732,42.1857,42.4163,26204.0
2021-06-23 09:40:00,45.94,46.04,45.71,45.79,54285.0,42.3887,42.4809,42.1764,42.2502,54285.0
2021-06-23 09:50:00,45.8,45.92,45.62,45.68,15336.0,42.2595,42.3702,42.0934,42.1488,15336.0
2021-06-23 10:00:00,45.69,45.83,45.61,45.71,29062.0,42.158,42.2872,42.0842,42.1764,29062.0
2021-06-23 10:10:00,45.71,45.74,45.65,45.71,20855.0,42.1764,42.2041,42.1211,42.1764,20855.0
2021-06-23 10:20:00,45.67,45.76,45.59,45.71,22497.0,42.1395,42.2226,42.0657,42.1764,22497.0
2021-06-23 10:30:00,45.72,45.87,45.66,45.77,24437.0,42.1857,42.3241,42.1303,42.2318,24437.0
2021-06-23 10:40:00,45.75,45.79,45.66,45.67,17984.0,42.2133,42.2502,42.1303,42.1395,17984.0
2021-06-23 10:50:00,45.64,45.74,45.58,45.64,28368.0,42.1118,42.2041,42.0565,42.1118,28368.0
2021-06-23 11:00:00,45.64,45.66,45.58,45.62,33522.0,42.1118,42.1303,42.0565,42.0934,33522.0
2021-06-23 11:10:00,45.62,45.67,45.54,45.61,53578.0,42.0934,42.1395,42.0196,42.0842,53578.0
2021-06-23 11:20:00,45.6,45.66,45.57,45.59,32943.0,42.0749,42.1303,42.0473,42.0657,32943.0
2021-06-23 11:30:00,45.6,45.61,45.33,45.46,33235.0,42.0749,42.0842,41.8258,41.9458,33235.0
2021-06-23 11:40:00,45.47,45.57,45.47,45.53,8364.0,41.955,42.0473,41.955,42.0103,8364.0
2021-06-23 11:50:00,45.52,45.6,45.51,45.57,10583.0,42.0011,42.0749,41.9919,42.0473,10583.0
2021-06-23 12:00:00,45.59,45.7,45.59,45.63,41283.0,42.0657,42.1672,42.0657,42.1026,41283.0
2021-06-23 12:10:00,45.62,45.68,45.53,45.56,11485.0,42.0934,42.1488,42.0103,42.038,11485.0
2021-06-23 12:20:00,45.56,45.67,45.54,45.61,40962.0,42.038,42.1395,42.0196,42.0842,40962.0
2021-06-23 12:30:00,45.6,45.65,45.36,45.36,41506.0,42.0749,42.1211,41.8535,41.8535,41506.0
2021-06-23 12:40:00,45.32,45.48,45.3,45.38,16919.0,41.8166,41.9642,41.7981,41.8719,16919.0
2021-06-23 12:50:00,45.38,45.41,45.28,45.36,21908.0,41.8719,41.8996,41.7797,41.8535,21908.0
2021-06-23 13:00:00,45.35,45.47,45.35,45.41,9946.0,41.8443,41.955,41.8443,41.8996,9946.0
2021-06-23 13:10:00,45.43,45.46,45.36,45.4,47712.0,41.9181,41.9458,41.8535,41.8904,47712.0
2021-06-23 13:20:00,45.4,45.48,45.39,45.46,26647.0,41.8904,41.9642,41.8812,41.9458,26647.0
2021-06-23 13:30:00,45.46,45.5,45.42,45.47,13126.0,41.9458,41.9827,41.9089,41.955,13126.0
2021-06-23 13:40:00,45.48,45.49,45.38,45.41,13429.0,41.9642,41.9734,41.8719,41.8996,13429.0
2021-06-23 13:50:00,45.43,45.52,45.43,45.52,8841.0,41.9181,42.0011,41.9181,42.0011,8841.0
2021-06-23 14:00:00,45.51,45.51,45.4,45.41,9933.0,41.9919,41.9919,41.8904,41.8996,9933.0
2021-06-23 14:10:00,45.42,45.45,45.35,45.38,18928.0,41.9089,41.9365,41.8443,41.8719,18928.0
2021-06-23 14:20:00,45.36,45.42,45.31,45.41,30635.0,41.8535,41.9089,41.8074,41.8996,30635.0
2021-06-23 14:30:00,45.4,45.4,45.31,45.33,14744.0,41.8904,41.8904,41.8074,41.8258,14744.0
2021-06-23 14:40:00,45.35,45.53,45.32,45.49,22502.0,41.8443,42.0103,41.8166,41.9734,22502.0
2021-06-23 14:50:00,45.51,45.61,45.5,45.59,22080.0,41.9919,42.0842,41.9827,42.0657,22080.0
2021-06-23 15:00:00,45.58,45.62,45.51,45.52,22172.0,42.0565,42.0934,41.9919,42.0011,22172.0
2021-06-23 15:10:00,45.53,45.55,45.38,45.44,17150.0,42.0103,42.0288,41.8719,41.9273,17150.0
2021-06-23 15:20:00,45.44,45.58,45.43,45.56,19392.0,41.9273,42.0565,41.9181,42.038,19392.0
2021-06-23 15:30:00,45.56,45.57,45.49,45.5,32385.0,42.038,42.0473,41.9734,41.9827,32385.0
2021-06-23 15:40:00,45.5,45.53,45.35,45.35,43647.0,41.9827,42.0103,41.8443,41.8443,43647.0
2021-06-23 15:50:00,45.36,45.4,45.25,45.25,154567.0,41.8535,41.8904,41.752,41.752,154567.0
2021-06-24 09:30:00,45.55,45.69,45.07,45.37,34372.0,42.0288,42.158,41.5859,41.8627,34372.0
2021-06-24 09:40:00,45.4,45.47,45.28,45.3,8522.0,41.8904,41.955,41.7797,41.7981,8522.0
2021-06-24 09:50:00,45.33,45.39,45.07,45.07,9083.0,41.8258,41.8812,41.5859,41.5859,9083.0
2021-06-24 10:00:00,45.11,45.15,45.01,45.09,11248.0,41.6228,41.6597,41.5305,41.6044,11248.0
2021-06-24 10:10:00,45.11,45.31,45.09,45.3,76061.0,41.6228,41.8074,41.6044,41.7981,76061.0
2021-06-24 10:20:00,45.31,45.31,45.18,45.23,22180.0,41.8074,41.8074,41.6874,41.7335,22180.0
2021-06-24 10:30:00,45.23,45.29,45.2,45.25,19848.0,41.7335,41.7889,41.7059,41.752,19848.0
2021-06-24 10:40:00,45.26,45.42,45.26,45.37,36062.0,41.7612,41.9089,41.7612,41.8627,36062.0
2021-06-24 10:50:00,45.35,45.41,45.17,45.25,24239.0,41.8443,41.8996,41.6782,41.752,24239.0
2021-06-24 11:00:00,45.26,45.44,45.26,45.4,20592.0,41.7612,41.9273,41.7612,41.8904,20592.0
2021-06-24 11:10:00,45.41,45.47,45.24,45.26,37302.0,41.8996,41.955,41.7428,41.7612,37302.0
2021-06-24 11:20:00,45.27,45.31,45.16,45.23,23579.0,41.7704,41.8074,41.669,41.7335,23579.0
2021-06-24 11:30:00,45.23,45.35,45.2,45.35,9398.0,41.7335,41.8443,41.7059,41.8443,9398.0
2021-06-24 11:40:00,45.34,45.43,45.31,45.32,15654.0,41.835,41.9181,41.8074,41.8166,15654.0
2021-06-24 11:50:00,45.32,45.36,45.29,45.31,10732.0,41.8166,41.8535,41.7889,41.8074,10732.0
2021-06-24 12:00:00,45.31,45.31,45.23,45.28,7865.0,41.8074,41.8074,41.7335,41.7797,7865.0
2021-06-24 12:10:00,45.28,45.29,45.23,45.23,14632.0,41.7797,41.7889,41.7335,41.7335,14632.0
2021-06-24 12:20:00,45.23,45.28,45.16,45.27,19535.0,41.7335,41.7797,41.669,41.7704,19535.0
2021-06-24 12:30:00,45.29,45.31,45.19,45.25,19410.0,41.7889,41.8074,41.6966,41.752,19410.0
2021-06-24 12:40:00,45.25,45.34,45.24,45.28,43888.0,41.752,41.835,41.7428,41.7797,43888.0
2021-06-24 12:50:00,45.28,45.33,45.26,45.27,15927.0,41.7797,41.8258,41.7612,41.7704,15927.0
2021-06-24 13:00:00,45.28,45.33,45.25,45.25,20822.0,41.7797,41.8258,41.752,41.752,20822.0
2021-06-24 13:10:00,45.25,45.29,45.18,45.18,19277.0,41.752,41.7889,41.6874,41.6874,19277.0
2021-06-24 13:20:00,45.18,45.2,45.1,45.13,29004.0,41.6874,41.7059,41.6136,41.6413,29004.0
2021-06-24 13:30:00,45.12,45.23,45.12,45.19,23998.0,41.632,41.7335,41.632,41.6966,23998.0
2021-06-24 13:40:00,45.2,45.25,45.13,45.15,20860.0,41.7059,41.752,41.6413,41.6597,20860.0
2021-06-24 13:50:00,45.16,45.23,45.14,45.23,14063.0,41.669,41.7335,41.6505,41.7335,14063.0
2021-06-24 14:00:00,45.26,45.31,45.21,45.22,15749.0,41.7612,41.8074,41.7151,41.7243,15749.0
2021-06-24 14:10:00,45.24,45.3,45.22,45.25,14782.0,41.7428,41.7981,41.7243,41.752,14782.0
2021-06-24 14:20:00,45.25,45.32,45.22,45.28,25558.0,41.752,41.8166,41.7243,41.7797,25558.0
2021-06-24 14:30:00,45.28,45.3,45.26,45.29,23039.0,41.7797,41.7981,41.7612,41.7889,23039.0
2021-06-24 14:40:00,45.29,45.31,45.24,45.25,34556.0,41.7889,41.8074,41.7428,41.752,34556.0
2021-06-24 14:50:00,45.25,45.31,45.25,45.28,13828.0,41.752,41.8074,41.752,41.7797,13828.0
2021-06-24 15:00:00,45.28,45.29,45.17,45.18,23655.0,41.7797,41.7889,41.6782,41.6874,23655.0
2021-06-24 15:10:00,45.17,45.27,45.17,45.27,27661.0,41.6782,41.7704,41.6782,41.7704,27661.0
2021-06-24 15:20:00,45.27,45.28,45.23,45.25,31765.0,41.7704,41.7797,41.7335,41.752,31765.0
2021-06-24 15:30:00,45.26,45.57,45.23,45.56,84303.0,41.7612,42.0473,41.7335,42.038,84303.0
2021-06-24 15:40:00,45.57,45.66,45.56,45.62,105770.0,42.0473,42.1303,42.038,42.0934,105770.0
2021-06-24 15:50:00,45.63,45.68,45.51,45.59,209049.0,42.1026,42.1488,41.9919,42.0657,209049.0
2021-06-25 09:30:00,45.77,45.89,45.25,45.26,23061.0,42.2318,42.3425,41.752,41.7612,23061.0
2021-06-25 09:40:00,45.29,45.48,45.25,45.4,13934.0,41.7889,41.9642,41.752,41.8904,13934.0
2021-06-25 09:50:00,45.39,45.45,45.28,45.29,17707.0,41.8812,41.9365,41.7797,41.7889,17707.0
2021-06-25 10:00:00,45.26,45.49,45.18,45.49,33896.0,41.7612,41.9734,41.6874,41.9734,33896.0
2021-06-25 10:10:00,45.53,45.64,45.3,45.3,30174.0,42.0103,42.1118,41.7981,41.7981,30174.0
2021-06-25 10:20:00,45.31,45.31,45.06,45.11,25074.0,41.8074,41.8074,41.5767,41.6228,25074.0
2021-06-25 10:30:00,45.12,45.21,45.1,45.16,14062.0,41.632,41.7151,41.6136,41.669,14062.0
2021-06-25 10:40:00,45.18,45.25,45.09,45.24,18178.0,41.6874,41.752,41.6044,41.7428,18178.0
2021-06-25 10:50:00,45.24,45.33,45.22,45.25,23032.0,41.7428,41.8258,41.7243,41.752,23032.0
2021-06-25 11:00:00,45.25,45.39,45.25,45.35,19544.0,41.752,41.8812,41.752,41.8443,19544.0
2021-06-25 11:10:00,45.32,45.38,45.27,45.38,13391.0,41.8166,41.8719,41.7704,41.8719,13391.0
2021-06-25 11:20:00,45.38,45.38,45.27,45.31,22169.0,41.8719,41.8719,41.7704,41.8074,22169.0
2021-06-25 11:30:00,45.31,45.36,45.28,45.29,14066.0,41.8074,41.8535,41.7797,41.7889,14066.0
2021-06-25 11:40:00,45.29,45.29,45.19,45.25,22606.0,41.7889,41.7889,41.6966,41.752,22606.0
2021-06-25 11:50:00,45.26,45.26,45.14,45.18,9440.0,41.7612,41.7612,41.6505,41.6874,9440.0
2021-06-25 12:00:00,45.2,45.3,45.2,45.3,7564.0,41.7059,41.7981,41.7059,41.7981,7564.0
2021-06-25 12:10:00,45.3,45.32,45.26,45.3,13398.0,41.7981,41.8166,41.7612,41.7981,13398.0
2021-06-25 12:20:00,45.3,45.3,45.23,45.26,5965.0,41.7981,41.7981,41.7335,41.7612,5965.0
2021-06-25 12:30:00,45.25,45.33,45.24,45.31,12446.0,41.752,41.8258,41.7428,41.8074,12446.0
2021-06-25 12:40:00,45.3,45.32,45.24,45.28,20024.0,41.7981,41.8166,41.7428,41.7797,20024.0
2021-06-25 12:50:00,45.27,45.27,45.22,45.25,7818.0,41.7704,41.7704,41.7243,41.752,7818.0
2021-06-25 13:00:00,45.25,45.25,45.15,45.24,10421.0,41.752,41.752,41.6597,41.7428,10421.0
2021-06-25 13:10:00,45.25,45.26,45.19,45.21,8577.0,41.752,41.7612,41.6966,41.7151,8577.0
2021-06-25 13:20:00,45.22,45.3,45.22,45.29,8499.0,41.7243,41.7981,41.7243,41.7889,8499.0
2021-06-25 13:30:00,45.28,45.29,45.19,45.2,18260.0,41.7797,41.7889,41.6966,41.7059,18260.0
2021-06-25 13:40:00,45.19,45.25,45.18,45.23,23652.0,41.6966,41.752,41.6874,41.7335,23652.0
2021-06-25 13:50:00,45.23,45.27,45.21,45.26,22513.0,41.7335,41.7704,41.7151,41.7612,22513.0
2021-06-25 14:00:00,45.25,45.26,45.21,45.22,20942.0,41.752,41.7612,41.7151,41.7243,20942.0
2021-06-25 14:10:00,45.22,45.23,45.16,45.18,16181.0,41.7243,41.7335,41.669,41.6874,16181.0
2021-06-25 14:20:00,45.18,45.31,45.17,45.24,31715.0,41.6874,41.8074,41.6782,41.7428,31715.0
2021-06-25 14:30:00,45.25,45.31,45.23,45.28,45017.0,41.752,41.8074,41.7335,41.7797,45017.0
2021-06-25 14:40:00,45.29,45.29,45.22,45.23,22729.0,41.7889,41.7889,41.7243,41.7335,22729.0
2021-06-25 14:50:00,45.23,45.28,45.2,45.28,21046.0,41.7335,41.7797,41.7059,41.7797,21046.0
2021-06-25 15:00:00,45.28,45.3,45.25,45.27,26562.0,41.7797,41.7981,41.752,41.7704,26562.0
2021-06-25 15:10:00,45.27,45.33,45.26,45.29,34578.0,41.7704,41.8258,41.7612,41.7889,34578.0
2021-06-25 15:20:00,45.29,45.29,45.2,45.2,30409.0,41.7889,41.7889,41.7059,41.7059,30409.0
2021-06-25 15:30:00,45.21,45.31,45.19,45.3,55060.0,41.7151,41.8074,41.6966,41.7981,55060.0
2021-06-25 15:40:00,45.3,45.38,45.3,45.37,82433.0,41.7981,41.8719,41.7981,41.8627,82433.0
2021-06-25 15:50:00,45.37,45.46,45.19,45.37,326427.0,41.8627,41.9458,41.6966,41.8627,326427.0
2021-06-28 09:30:00,45.0,45.12,44.23,44.25,54612.0,41.5213,41.632,40.8108,40.8293,54612.0
2021-06-28 09:40:00,44.21,44.27,43.74,43.79,40627.0,40.7924,40.8478,40.3587,40.4049,40627.0
2021-06-28 09:50:00,43.81,44.09,43.77,43.93,28554.0,40.4233,40.6817,40.3864,40.534,28554.0
2021-06-28 10:00:00,43.8,43.82,43.47,43.47,50482.0,40.4141,40.4325,40.1096,40.1096,50482.0
2021-06-28 10:10:00,43.47,43.68,43.28,43.64,29688.0,40.1096,40.3034,39.9343,40.2665,29688.0
2021-06-28 10:20:00,43.6,43.67,43.47,43.64,24222.0,40.2295,40.2941,40.1096,40.2665,24222.0
2021-06-28 10:30:00,43.61,43.63,43.47,43.55,36482.0,40.2388,40.2572,40.1096,40.1834,36482.0
2021-06-28 10:40:00,43.53,43.68,43.48,43.67,83816.0,40.165,40.3034,40.1188,40.2941,83816.0
2021-06-28 10:50:00,43.68,44.08,43.67,44.06,59738.0,40.3034,40.6724,40.2941,40.654,59738.0
2021-06-28 11:00:00,44.05,44.19,43.94,44.05,43033.0,40.6448,40.7739,40.5433,40.6448,43033.0
2021-06-28 11:10:00,44.02,44.02,43.8,43.83,29212.0,40.6171,40.6171,40.4141,40.4418,29212.0
2021-06-28 11:20:00,43.83,43.93,43.74,43.75,30226.0,40.4418,40.534,40.3587,40.3679,30226.0
2021-06-28 11:30:00,43.74,43.91,43.72,43.89,25182.0,40.3587,40.5156,40.3403,40.4971,25182.0
2021-06-28 11:40:00,43.88,43.88,43.62,43.65,95021.0,40.4879,40.4879,40.248,40.2757,95021.0
2021-06-28 11:50:00,43.65,43.66,43.52,43.55,27394.0,40.2757,40.2849,40.1557,40.1834,27394.0
2021-06-28 12:00:00,43.55,43.72,43.52,43.72,30394.0,40.1834,40.3403,40.1557,40.3403,30394.0
2021-06-28 12:10:00,43.76,43.81,43.63,43.73,29059.0,40.3772,40.4233,40.2572,40.3495,29059.0
2021-06-28 12:20:00,43.72,43.8,43.7,43.8,20430.0,40.3403,40.4141,40.3218,40.4141,20430.0
2021-06-28 12:30:00,43.8,43.95,43.73,43.91,28935.0,40.4141,40.5525,40.3495,40.5156,28935.0
2021-06-28 12:40:00,43.91,44.09,43.88,44.08,61192.0,40.5156,40.6817,40.4879,40.6724,61192.0
2021-06-28 12:50:00,44.09,44.09,44.0,44.06,21197.0,40.6817,40.6817,40.5986,40.654,21197.0
2021-06-28 13:00:00,44.06,44.07,43.94,44.03,22071.0,40.654,40.6632,40.5433,40.6263,22071.0
2021-06-28 13:10:00,44.04,44.09,43.93,43.97,19109.0,40.6355,40.6817,40.534,40.5709,19109.0
2021-06-28 13:20:00,43.97,44.0,43.75,43.89,23743.0,40.5709,40.5986,40.3679,40.4971,23743.0
2021-06-28 13:30:00,43.89,43.95,43.83,43.91,18568.0,40.4971,40.5525,40.4418,40.5156,18568.0
2021-06-28 13:40:00,43.9,44.11,43.88,44.05,24183.0,40.5064,40.7001,40.4879,40.6448,24183.0
2021-06-28 13:50:00,44.05,44.08,43.98,44.02,20391.0,40.6448,40.6724,40.5802,40.6171,20391.0
2021-06-28 14:00:00,44.0,44.05,43.92,43.97,25491.0,40.5986,40.6448,40.5248,40.5709,25491.0
2021-06-28 14:10:00,43.98,44.03,43.93,43.97,18408.0,40.5802,40.6263,40.534,40.5709,18408.0
2021-06-28 14:20:00,43.98,44.1,43.96,44.02,21568.0,40.5802,40.6909,40.5617,40.6171,21568.0
2021-06-28 14:30:00,44.03,44.07,43.91,43.92,28700.0,40.6263,40.6632,40.5156,40.5248,28700.0
2021-06-28 14:40:00,43.93,43.95,43.82,43.83,34308.0,40.534,40.5525,40.4325,40.4418,34308.0
2021-06-28 14:50:00,43.86,43.89,43.72,43.73,40104.0,40.4694,40.4971,40.3403,40.3495,40104.0
2021-06-28 15:00:00,43.71,43.77,43.68,43.75,33864.0,40.331,40.3864,40.3034,40.3679,33864.0
2021-06-28 15:10:00,43.74,43.81,43.71,43.73,27982.0,40.3587,40.4233,40.331,40.3495,27982.0
2021-06-28 15:20:00,43.74,43.78,43.68,43.69,36256.0,40.3587,40.3956,40.3034,40.3126,36256.0
2021-06-28 15:30:00,43.69,43.75,43.66,43.71,54043.0,40.3126,40.3679,40.2849,40.331,54043.0
2021-06-28 15:40:00,43.72,43.88,43.67,43.88,124647.0,40.3403,40.4879,40.2941,40.4879,124647.0
2021-06-28 15:50:00,43.89,44.37,43.89,44.05,442978.0,40.4971,40.94,40.4971,40.6448,442978.0
2021-06-29 09:30:00,44.43,44.74,44.25,44.48,28812.0,40.9954,41.2814,40.8293,41.0415,28812.0
2021-06-29 09:40:00,44.48,44.55,44.28,44.3,10049.0,41.0415,41.1061,40.857,40.8754,10049.0
2021-06-29 09:50:00,44.3,44.44,44.22,44.41,12047.0,40.8754,41.0046,40.8016,40.9769,12047.0
2021-06-29 10:00:00,44.36,44.36,44.18,44.23,13122.0,40.9308,40.9308,40.7647,40.8108,13122.0
2021-06-29 10:10:00,44.22,44.27,44.12,44.22,19006.0,40.8016,40.8478,40.7093,40.8016,19006.0
2021-06-29 10:20:00,44.23,44.53,44.23,44.53,15890.0,40.8108,41.0877,40.8108,41.0877,15890.0
2021-06-29 10:30:00,44.51,44.68,44.49,44.57,28758.0,41.0692,41.2261,41.0507,41.1246,28758.0
2021-06-29 10:40:00,44.57,44.57,44.43,44.5,13471.0,41.1246,41.1246,40.9954,41.06,13471.0
2021-06-29 10:50:00,44.5,44.5,44.37,44.43,14413.0,41.06,41.06,40.94,40.9954,14413.0
2021-06-29 11:00:00,44.44,44.53,44.41,44.52,13318.0,41.0046,41.0877,40.9769,41.0784,13318.0
2021-06-29 11:10:00,44.53,44.71,44.48,44.71,22869.0,41.0877,41.2537,41.0415,41.2537,22869.0
2021-06-29 11:20:00,44.72,44.72,44.61,44.63,11557.0,41.263,41.263,41.1615,41.1799,11557.0
2021-06-29 11:30:00,44.63,44.67,44.44,44.46,12393.0,41.1799,41.2168,41.0046,41.0231,12393.0
2021-06-29 11:40:00,44.46,44.5,44.32,44.33,9670.0,41.0231,41.06,40.8939,40.9031,9670.0
2021-06-29 11:50:00,44.31,44.42,44.3,44.36,10327.0,40.8847,40.9862,40.8754,40.9308,10327.0
2021-06-29 12:00:00,44.35,44.39,44.25,44.25,13920.0,40.9216,40.9585,40.8293,40.8293,13920.0
2021-06-29 12:10:00,44.27,44.28,44.19,44.2,16381.0,40.8478,40.857,40.7739,40.7832,16381.0
2021-06-29 12:20:00,44.19,44.23,44.0,44.03,19327.0,40.7739,40.8108,40.5986,40.6263,19327.0
2021-06-29 12:30:00,44.04,44.04,43.92,44.01,17690.0,40.6355,40.6355,40.5248,40.6079,17690.0
2021-06-29 12:40:00,44.0,44.02,43.94,43.98,24147.0,40.5986,40.6171,40.5433,40.5802,24147.0
2021-06-29 12:50:00,43.96,44.02,43.94,43.98,16508.0,40.5617,40.6171,40.5433,40.5802,16508.0
2021-06-29 13:00:00,43.99,44.15,43.95,44.15,21186.0,40.5894,40.737,40.5525,40.737,21186.0
2021-06-29 13:10:00,44.18,44.27,44.14,44.27,21949.0,40.7647,40.8478,40.7278,40.8478,21949.0
2021-06-29 13:20:00,44.27,44.36,44.27,44.32,15282.0,40.8478,40.9308,40.8478,40.8939,15282.0
2021-06-29 13:30:00,44.33,44.36,44.23,44.23,24734.0,40.9031,40.9308,40.8108,40.8108,24734.0
2021-06-29 13:40:00,44.22,44.27,44.18,44.26,9618.0,40.8016,40.8478,40.7647,40.8385,9618.0
2021-06-29 13:50:00,44.24,44.27,44.14,44.23,14968.0,40.8201,40.8478,40.7278,40.8108,14968.0
2021-06-29 14:00:00,44.21,44.21,44.03,44.05,17832.0,40.7924,40.7924,40.6263,40.6448,17832.0
2021-06-29 14:10:00,44.05,44.09,44.0,44.02,14657.0,40.6448,40.6817,40.5986,40.6171,14657.0
2021-06-29 14:20:00,44.05,44.08,44.01,44.05,10943.0,40.6448,40.6724,40.6079,40.6448,10943.0
2021-06-29 14:30:00,44.05,44.09,43.97,44.01,24756.0,40.6448,40.6817,40.5709,40.6079,24756.0
2021-06-29 14:40:00,44.01,44.01,43.92,43.97,18591.0,40.6079,40.6079,40.5248,40.5709,18591.0
2021-06-29 14:50:00,43.97,43.97,43.92,43.94,23899.0,40.5709,40.5709,40.5248,40.5433,23899.0
2021-06-29 15:00:00,43.96,44.04,43.95,44.02,15508.0,40.5617,40.6355,40.5525,40.6171,15508.0
2021-06-29 15:10:00,44.03,44.1,43.97,44.0,26035.0,40.6263,40.6909,40.5709,40.5986,26035.0
2021-06-29 15:20:00,43.99,44.01,43.93,43.94,29765.0,40.5894,40.6079,40.534,40.5433,29765.0
2021-06-29 15:30:00,43.94,44.06,43.92,43.97,35222.0,40.5433,40.654,40.5248,40.5709,35222.0
2021-06-29 15:40:00,43.98,44.04,43.95,43.98,35787.0,40.5802,40.6355,40.5525,40.5802,35787.0
2021-06-29 15:50:00,43.98,44.04,43.88,43.92,131282.0,40.5802,40.6355,40.4879,40.5248,131282.0
2021-06-30 09:30:00,43.9,44.33,43.86,44.05,23428.0,40.5064,40.9031,40.4694,40.6448,23428.0
2021-06-30 09:40:00,44.24,44.32,44.08,44.28,10720.0,40.8201,40.8939,40.6724,40.857,10720.0
2021-06-30 09:50:00,44.26,44.76,44.26,44.67,19600.0,40.8385,41.2999,40.8385,41.2168,19600.0
2021-06-30 10:00:00,44.7,44.77,44.57,44.68,13015.0,41.2445,41.3091,41.1246,41.2261,13015.0
2021-06-30 10:10:00,44.65,44.75,44.62,44.68,13896.0,41.1984,41.2906,41.1707,41.2261,13896.0
2021-06-30 10:20:00,44.67,44.78,44.62,44.78,12053.0,41.2168,41.3183,41.1707,41.3183,12053.0
2021-06-30 10:30:00,44.73,44.93,44.66,44.76,30888.0,41.2722,41.4567,41.2076,41.2999,30888.0
2021-06-30 10:40:00,44.79,44.8,44.68,44.8,15855.0,41.3276,41.3368,41.2261,41.3368,15855.0
2021-06-30 10:50:00,44.79,44.79,44.42,44.43,19642.0,41.3276,41.3276,40.9862,40.9954,19642.0
2021-06-30 11:00:00,44.46,44.52,44.35,44.43,24808.0,41.0231,41.0784,40.9216,40.9954,24808.0
2021-06-30 11:10:00,44.42,44.5,44.38,44.47,9996.0,40.9862,41.06,40.9492,41.0323,9996.0
2021-06-30 11:20:00,44.46,44.52,44.41,44.43,13408.0,41.0231,41.0784,40.9769,40.9954,13408.0
2021-06-30 11:30:00,44.48,44.52,44.38,44.52,12431.0,41.0415,41.0784,40.9492,41.0784,12431.0
2021-06-30 11:40:00,44.52,44.56,44.46,44.52,23741.0,41.0784,41.1153,41.0231,41.0784,23741.0
2021-06-30 11:50:00,44.52,44.57,44.47,44.48,12277.0,41.0784,41.1246,41.0323,41.0415,12277.0
2021-06-30 12:00:00,44.5,44.64,44.49,44.51,54984.0,41.06,41.1891,41.0507,41.0692,54984.0
2021-06-30 12:10:00,44.51,44.56,44.5,44.55,40254.0,41.0692,41.1153,41.06,41.1061,40254.0
2021-06-30 12:20:00,44.55,44.65,44.54,44.65,25537.0,41.1061,41.1984,41.0969,41.1984,25537.0
2021-06-30 12:30:00,44.67,44.71,44.62,44.67,20499.0,41.2168,41.2537,41.1707,41.2168,20499.0
2021-06-30 12:40:00,44.67,44.68,44.61,44.66,13462.0,41.2168,41.2261,41.1615,41.2076,13462.0
2021-06-30 12:50:00,44.65,44.68,44.6,44.63,18994.0,41.1984,41.2261,41.1522,41.1799,18994.0
2021-06-30 13:00:00,44.63,44.65,44.58,44.65,19639.0,41.1799,41.1984,41.1338,41.1984,19639.0
2021-06-30 13:10:00,44.65,44.65,44.55,44.6,21138.0,41.1984,41.1984,41.1061,41.1522,21138.0
2021-06-30 13:20:00,44.61,44.64,44.57,44.62,15526.0,41.1615,41.1891,41.1246,41.1707,15526.0
2021-06-30 13:30:00,44.63,44.64,44.56,44.57,20695.0,41.1799,41.1891,41.1153,41.1246,20695.0
2021-06-30 13:40:00,44.56,44.56,44.41,44.45,17834.0,41.1153,41.1153,40.9769,41.0138,17834.0
2021-06-30 13:50:00,44.46,44.49,44.38,44.42,17557.0,41.0231,41.0507,40.9492,40.9862,17557.0
2021-06-30 14:00:00,44.44,44.49,44.39,44.44,23603.0,41.0046,41.0507,40.9585,41.0046,23603.0
2021-06-30 14:10:00,44.45,44.56,44.43,44.5,23633.0,41.0138,41.1153,40.9954,41.06,23633.0
2021-06-30 14:20:00,44.52,44.54,44.49,44.5,27918.0,41.0784,41.0969,41.0507,41.06,27918.0
2021-06-30 14:30:00,44.5,44.53,44.47,44.51,26489.0,41.06,41.0877,41.0323,41.0692,26489.0
2021-06-30 14:40:00,44.51,44.53,44.47,44.51,24551.0,41.0692,41.0877,41.0323,41.0692,24551.0
2021-06-30 14:50:00,44.52,44.54,44.47,44.51,22249.0,41.0784,41.0969,41.0323,41.0692,22249.0
2021-06-30 15:00:00,44.5,44.5,44.43,44.46,17955.0,41.06,41.06,40.9954,41.0231,17955.0
2021-06-30 15:10:00,44.47,44.52,44.44,44.52,26677.0,41.0323,41.0784,41.0046,41.0784,26677.0
2021-06-30 15:20:00,44.53,44.54,44.47,44.5,46606.0,41.0877,41.0969,41.0323,41.06,46606.0
2021-06-30 15:30:00,44.5,44.53,44.42,44.48,53516.0,41.06,41.0877,40.9862,41.0415,53516.0
2021-06-30 15:40:00,44.48,44.48,44.37,44.39,48755.0,41.0415,41.0415,40.94,40.9585,48755.0
2021-06-30 15:50:00,44.38,44.47,44.3,44.45,213669.0,40.9492,41.0323,40.8754,41.0138,213669.0
2021-07-01 09:30:00,45.31,45.6,44.98,44.98,45334.0,41.8074,42.0749,41.5029,41.5029,45334.0
2021-07-01 09:40:00,44.98,45.24,44.74,44.86,32922.0,41.5029,41.7428,41.2814,41.3921,32922.0
2021-07-01 09:50:00,44.84,44.87,44.6,44.61,14614.0,41.3737,41.4014,41.1522,41.1615,14614.0
2021-07-01 10:00:00,44.65,44.93,44.6,44.91,21809.0,41.1984,41.4567,41.1522,41.4383,21809.0
2021-07-01 10:10:00,44.91,44.93,44.78,44.86,25380.0,41.4383,41.4567,41.3183,41.3921,25380.0
2021-07-01 10:20:00,44.85,44.9,44.74,44.74,24514.0,41.3829,41.4291,41.2814,41.2814,24514.0
2021-07-01 10:30:00,44.74,44.74,44.54,44.57,15210.0,41.2814,41.2814,41.0969,41.1246,15210.0
2021-07-01 10:40:00,44.52,44.62,44.51,44.54,15733.0,41.0784,41.1707,41.0692,41.0969,15733.0
2021-07-01 10:50:00,44.57,44.61,44.42,44.45,12492.0,41.1246,41.1615,40.9862,41.0138,12492.0
2021-07-01 11:00:00,44.45,44.57,44.45,44.5,36579.0,41.0138,41.1246,41.0138,41.06,36579.0
2021-07-01 11:10:00,44.49,44.51,44.33,44.33,16898.0,41.0507,41.0692,40.9031,40.9031,16898.0
2021-07-01 11:20:00,44.32,44.44,44.28,44.44,10364.0,40.8939,41.0046,40.857,41.0046,10364.0
2021-07-01 11:30:00,44.43,44.52,44.4,44.49,49486.0,40.9954,41.0784,40.9677,41.0507,49486.0
2021-07-01 11:40:00,44.49,44.65,44.42,44.65,7925.0,41.0507,41.1984,40.9862,41.1984,7925.0
2021-07-01 11:50:00,44.65,44.7,44.63,44.68,9498.0,41.1984,41.2445,41.1799,41.2261,9498.0
2021-07-01 12:00:00,44.68,44.7,44.61,44.68,10819.0,41.2261,41.2445,41.1615,41.2261,10819.0
2021-07-01 12:10:00,44.67,44.71,44.59,44.71,16774.0,41.2168,41.2537,41.143,41.2537,16774.0
2021-07-01 12:20:00,44.7,44.82,44.69,44.8,15385.0,41.2445,41.3552,41.2353,41.3368,15385.0
2021-07-01 12:30:00,44.8,44.88,44.78,44.87,11049.0,41.3368,41.4106,41.3183,41.4014,11049.0
2021-07-01 12:40:00,44.92,44.96,44.85,44.89,10774.0,41.4475,41.4844,41.3829,41.4198,10774.0
2021-07-01 12:50:00,44.89,44.89,44.82,44.88,9507.0,41.4198,41.4198,41.3552,41.4106,9507.0
2021-07-01 13:00:00,44.88,44.94,44.85,44.94,15132.0,41.4106,41.466,41.3829,41.466,15132.0
2021-07-01 13:10:00,44.94,44.98,44.9,44.95,14423.0,41.466,41.5029,41.4291,41.4752,14423.0
2021-07-01 13:20:00,44.95,45.01,44.92,44.98,20774.0,41.4752,41.5305,41.4475,41.5029,20774.0
2021-07-01 13:30:00,44.99,45.04,44.92,44.92,18826.0,41.5121,41.5582,41.4475,41.4475,18826.0
2021-07-01 13:40:00,44.92,44.92,44.69,44.74,16313.0,41.4475,41.4475,41.2353,41.2814,16313.0
2021-07-01 13:50:00,44.73,44.77,44.68,44.73,9485.0,41.2722,41.3091,41.2261,41.2722,9485.0
2021-07-01 14:00:00,44.69,44.69,44.57,44.58,7944.0,41.2353,41.2353,41.1246,41.1338,7944.0
2021-07-01 14:10:00,44.55,44.65,44.55,44.63,7231.0,41.1061,41.1984,41.1061,41.1799,7231.0
2021-07-01 14:20:00,44.64,44.78,44.63,44.75,10625.0,41.1891,41.3183,41.1799,41.2906,10625.0
2021-07-01 14:30:00,44.76,44.83,44.73,44.77,14966.0,41.2999,41.3645,41.2722,41.3091,14966.0
2021-07-01 14:40:00,44.78,44.79,44.71,44.76,12156.0,41.3183,41.3276,41.2537,41.2999,12156.0
2021-07-01 14:50:00,44.76,44.81,44.72,44.81,11891.0,41.2999,41.346,41.263,41.346,11891.0
2021-07-01 15:00:00,44.83,44.85,44.77,44.78,11073.0,41.3645,41.3829,41.3091,41.3183,11073.0
2021-07-01 15:10:00,44.79,44.82,44.75,44.79,18977.0,41.3276,41.3552,41.2906,41.3276,18977.0
2021-07-01 15:20:00,44.79,44.84,44.76,44.83,25514.0,41.3276,41.3737,41.2999,41.3645,25514.0
2021-07-01 15:30:00,44.84,44.87,44.78,44.83,35575.0,41.3737,41.4014,41.3183,41.3645,35575.0
2021-07-01 15:40:00,44.82,44.85,44.73,44.77,70640.0,41.3552,41.3829,41.2722,41.3091,70640.0
2021-07-01 15:50:00,44.76,44.8,44.68,44.77,168041.0,41.2999,41.3368,41.2261,41.3091,168041.0
2021-07-02 09:30:00,44.55,44.59,44.05,44.51,23607.0,41.1061,41.143,40.6448,41.0692,23607.0
2021-07-02 09:40:00,44.51,44.66,44.35,44.54,10377.0,41.0692,41.2076,40.9216,41.0969,10377.0
2021-07-02 09:50:00,44.6,44.65,44.34,44.38,10492.0,41.1522,41.1984,40.9123,40.9492,10492.0
2021-07-02 10:00:00,44.41,44.5,44.33,44.39,13462.0,40.9769,41.06,40.9031,40.9585,13462.0
2021-07-02 10:10:00,44.34,44.5,44.29,44.46,15837.0,40.9123,41.06,40.8662,41.0231,15837.0
2021-07-02 10:20:00,44.44,44.58,44.35,44.58,5483.0,41.0046,41.1338,40.9216,41.1338,5483.0
2021-07-02 10:30:00,44.56,44.58,44.28,44.31,9515.0,41.1153,41.1338,40.857,40.8847,9515.0
2021-07-02 10:40:00,44.34,44.47,44.32,44.43,8115.0,40.9123,41.0323,40.8939,40.9954,8115.0
2021-07-02 10:50:00,44.43,44.43,44.33,44.4,7856.0,40.9954,40.9954,40.9031,40.9677,7856.0
2021-07-02 11:00:00,44.41,44.49,44.38,44.49,6690.0,40.9769,41.0507,40.9492,41.0507,6690.0
2021-07-02 11:10:00,44.47,44.54,44.44,44.5,12276.0,41.0323,41.0969,41.0046,41.06,12276.0
2021-07-02 11:20:00,44.53,44.56,44.5,44.53,14285.0,41.0877,41.1153,41.06,41.0877,14285.0
2021-07-02 11:30:00,44.52,44.52,44.4,44.42,5719.0,41.0784,41.0784,40.9677,40.9862,5719.0
2021-07-02 11:40:00,44.41,44.47,44.38,44.45,9415.0,40.9769,41.0323,40.9492,41.0138,9415.0
2021-07-02 11:50:00,44.45,44.49,44.42,44.49,6445.0,41.0138,41.0507,40.9862,41.0507,6445.0
2021-07-02 12:00:00,44.5,44.52,44.45,44.46,6476.0,41.06,41.0784,41.0138,41.0231,6476.0
2021-07-02 12:10:00,44.46,44.52,44.44,44.51,7792.0,41.0231,41.0784,41.0046,41.0692,7792.0
2021-07-02 12:20:00,44.51,44.56,44.46,44.54,10796.0,41.0692,41.1153,41.0231,41.0969,10796.0
2021-07-02 12:30:00,44.52,44.64,44.47,44.59,19845.0,41.0784,41.1891,41.0323,41.143,19845.0
2021-07-02 12:40:00,44.6,44.69,44.6,44.64,7459.0,41.1522,41.2353,41.1522,41.1891,7459.0
2021-07-02 12:50:00,44.64,44.7,44.63,44.67,7502.0,41.1891,41.2445,41.1799,41.2168,7502.0
2021-07-02 13:00:00,44.69,44.71,44.67,44.69,6504.0,41.2353,41.2537,41.2168,41.2353,6504.0
2021-07-02 13:10:00,44.7,44.73,44.67,44.73,11923.0,41.2445,41.2722,41.2168,41.2722,11923.0
2021-07-02 13:20:00,44.73,44.75,44.67,44.71,9971.0,41.2722,41.2906,41.2168,41.2537,9971.0
2021-07-02 13:30:00,44.7,44.71,44.62,44.68,14499.0,41.2445,41.2537,41.1707,41.2261,14499.0
2021-07-02 13:40:00,44.7,44.7,44.64,44.65,8653.0,41.2445,41.2445,41.1891,41.1984,8653.0
2021-07-02 13:50:00,44.67,44.67,44.59,44.63,14008.0,41.2168,41.2168,41.143,41.1799,14008.0
2021-07-02 14:00:00,44.63,44.66,44.61,44.61,13199.0,41.1799,41.2076,41.1615,41.1615,13199.0
2021-07-02 14:10:00,44.63,44.7,44.62,44.69,8223.0,41.1799,41.2445,41.1707,41.2353,8223.0
2021-07-02 14:20:00,44.7,44.73,44.67,44.68,12955.0,41.2445,41.2722,41.2168,41.2261,12955.0
2021-07-02 14:30:00,44.67,44.74,44.66,44.71,8952.0,41.2168,41.2814,41.2076,41.2537,8952.0
2021-07-02 14:40:00,44.72,44.81,44.7,44.81,10559.0,41.263,41.346,41.2445,41.346,10559.0
2021-07-02 14:50:00,44.81,44.82,44.78,44.82,12016.0,41.346,41.3552,41.3183,41.3552,12016.0
2021-07-02 15:00:00,44.81,44.89,44.8,44.87,18544.0,41.346,41.4198,41.3368,41.4014,18544.0
2021-07-02 15:10:00,44.86,44.93,44.83,44.9,16098.0,41.3921,41.4567,41.3645,41.4291,16098.0
2021-07-02 15:20:00,44.9,44.9,44.81,44.86,15060.0,41.4291,41.4291,41.346,41.3921,15060.0
2021-07-02 15:30:00,44.86,44.9,44.78,44.78,26238.0,41.3921,41.4291,41.3183,41.3183,26238.0
2021-07-02 15:40:00,44.78,44.79,44.72,44.74,44596.0,41.3183,41.3276,41.263,41.2814,44596.0
2021-07-02 15:50:00,44.74,44.83,44.73,44.8,70522.0,41.2814,41.3645,41.2722,41.3368,70522.0
2021-07-06 09:30:00,44.77,44.78,43.68,43.73,72033.0,41.3091,41.3183,40.3034,40.3495,72033.0
2021-07-06 09:40:00,43.72,43.96,43.36,43.92,57196.0,40.3403,40.5617,40.0081,40.5248,57196.0
2021-07-06 09:50:00,43.93,44.36,43.93,44.34,23289.0,40.534,40.9308,40.534,40.9123,23289.0
2021-07-06 10:00:00,44.4,44.4,44.18,44.18,35810.0,40.9677,40.9677,40.7647,40.7647,35810.0
2021-07-06 10:10:00,44.16,44.25,44.09,44.11,13815.0,40.7463,40.8293,40.6817,40.7001,13815.0
2021-07-06 10:20:00,44.09,44.14,44.03,44.03,9990.0,40.6817,40.7278,40.6263,40.6263,9990.0
2021-07-06 10:30:00,44.02,44.04,43.85,44.03,10699.0,40.6171,40.6355,40.4602,40.6263,10699.0
2021-07-06 10:40:00,44.0,44.02,43.9,43.94,9082.0,40.5986,40.6171,40.5064,40.5433,9082.0
2021-07-06 10:50:00,43.92,43.93,43.69,43.72,18242.0,40.5248,40.534,40.3126,40.3403,18242.0
2021-07-06 11:00:00,43.74,43.8,43.62,43.62,43911.0,40.3587,40.4141,40.248,40.248,43911.0
2021-07-06 11:10:00,43.68,43.69,43.54,43.63,28866.0,40.3034,40.3126,40.1742,40.2572,28866.0
2021-07-06 11:20:00,43.62,43.69,43.55,43.69,14229.0,40.248,40.3126,40.1834,40.3126,14229.0
2021-07-06 11:30:00,43.69,43.8,43.65,43.71,86693.0,40.3126,40.4141,40.2757,40.331,86693.0
2021-07-06 11:40:00,43.72,43.86,43.7,43.8,55885.0,40.3403,40.4694,40.3218,40.4141,55885.0
2021-07-06 11:50:00,43.79,43.79,43.62,43.68,17000.0,40.4049,40.4049,40.248,40.3034,17000.0
2021-07-06 12:00:00,43.68,43.71,43.6,43.67,25893.0,40.3034,40.331,40.2295,40.2941,25893.0
2021-07-06 12:10:00,43.65,43.77,43.62,43.72,47000.0,40.2757,40.3864,40.248,40.3403,47000.0
2021-07-06 12:20:00,43.7,43.72,43.47,43.59,21949.0,40.3218,40.3403,40.1096,40.2203,21949.0
2021-07-06 12:30:00,43.59,43.61,43.45,43.53,12429.0,40.2203,40.2388,40.0911,40.165,12429.0
2021-07-06 12:40:00,43.53,43.55,43.41,43.55,7987.0,40.165,40.1834,40.0542,40.1834,7987.0
2021-07-06 12:50:00,43.53,43.58,43.5,43.56,10149.0,40.165,40.2111,40.1373,40.1926,10149.0
2021-07-06 13:00:00,43.56,43.65,43.53,43.65,10249.0,40.1926,40.2757,40.165,40.2757,10249.0
2021-07-06 13:10:00,43.66,43.78,43.64,43.72,9262.0,40.2849,40.3956,40.2665,40.3403,9262.0
2021-07-06 13:20:00,43.76,43.87,43.76,43.83,4848.0,40.3772,40.4787,40.3772,40.4418,4848.0
2021-07-06 13:30:00,43.84,43.93,43.83,43.92,28004.0,40.451,40.534,40.4418,40.5248,28004.0
2021-07-06 13:40:00,43.93,43.99,43.91,43.92,8209.0,40.534,40.5894,40.5156,40.5248,8209.0
2021-07-06 13:50:00,43.92,44.04,43.9,44.0,10211.0,40.5248,40.6355,40.5064,40.5986,10211.0
2021-07-06 14:00:00,44.0,44.04,43.96,44.02,7649.0,40.5986,40.6355,40.5617,40.6171,7649.0
2021-07-06 14:10:00,44.01,44.03,43.97,44.01,9374.0,40.6079,40.6263,40.5709,40.6079,9374.0
2021-07-06 14:20:00,44.04,44.05,43.98,43.99,7056.0,40.6355,40.6448,40.5802,40.5894,7056.0
2021-07-06 14:30:00,44.0,44.06,44.0,44.05,8630.0,40.5986,40.654,40.5986,40.6448,8630.0
2021-07-06 14:40:00,44.06,44.12,44.04,44.08,16958.0,40.654,40.7093,40.6355,40.6724,16958.0
2021-07-06 14:50:00,44.09,44.09,43.98,43.98,9012.0,40.6817,40.6817,40.5802,40.5802,9012.0
2021-07-06 15:00:00,44.01,44.06,44.0,44.04,11100.0,40.6079,40.654,40.5986,40.6355,11100.0
2021-07-06 15:10:00,44.05,44.05,43.96,44.04,10386.0,40.6448,40.6448,40.5617,40.6355,10386.0
2021-07-06 15:20:00,44.04,44.04,43.94,43.95,20735.0,40.6355,40.6355,40.5433,40.5525,20735.0
2021-07-06 15:30:00,43.95,43.95,43.89,43.94,24971.0,40.5525,40.5525,40.4971,40.5433,24971.0
2021-07-06 15:40:00,43.94,44.06,43.91,44.06,28368.0,40.5433,40.654,40.5156,40.654,28368.0
2021-07-06 15:50:00,44.07,44.07,43.96,43.97,80591.0,40.6632,40.6632,40.5617,40.5709,80591.0
2021-07-07 09:30:00,43.82,44.47,43.82,44.15,30290.0,40.4325,41.0323,40.4325,40.737,30290.0
2021-07-07 09:40:00,44.18,44.27,43.91,44.13,8880.0,40.7647,40.8478,40.5156,40.7186,8880.0
2021-07-07 09:50:00,44.1,44.11,43.82,44.11,67703.0,40.6909,40.7001,40.4325,40.7001,67703.0
2021-07-07 10:00:00,44.09,44.11,43.61,43.65,42122.0,40.6817,40.7001,40.2388,40.2757,42122.0
2021-07-07 10:10:00,43.66,43.8,43.62,43.7,31652.0,40.2849,40.4141,40.248,40.3218,31652.0
2021-07-07 10:20:00,43.66,43.72,43.18,43.21,32990.0,40.2849,40.3403,39.842,39.8697,32990.0
2021-07-07 10:30:00,43.23,43.4,43.19,43.27,56164.0,39.8881,40.045,39.8512,39.9251,56164.0
2021-07-07 10:40:00,43.26,43.31,43.06,43.26,41161.0,39.9158,39.962,39.7313,39.9158,41161.0
2021-07-07 10:50:00,43.25,43.3,43.12,43.28,20293.0,39.9066,39.9527,39.7867,39.9343,20293.0
2021-07-07 11:00:00,43.26,43.43,43.14,43.3,51066.0,39.9158,40.0727,39.8051,39.9527,51066.0
2021-07-07 11:10:00,43.31,43.4,43.24,43.35,17750.0,39.962,40.045,39.8974,39.9989,17750.0
2021-07-07 11:20:00,43.37,43.4,43.3,43.31,19072.0,40.0173,40.045,39.9527,39.962,19072.0
2021-07-07 11:30:00,43.32,43.55,43.31,43.45,35959.0,39.9712,40.1834,39.962,40.0911,35959.0
2021-07-07 11:40:00,43.45,43.45,43.29,43.32,20554.0,40.0911,40.0911,39.9435,39.9712,20554.0
2021-07-07 11:50:00,43.34,43.4,43.09,43.11,19704.0,39.9896,40.045,39.759,39.7774,19704.0
2021-07-07 12:00:00,43.11,43.12,43.01,43.06,26721.0,39.7774,39.7867,39.6852,39.7313,26721.0
2021-07-07 12:10:00,43.07,43.3,43.07,43.27,37746.0,39.7405,39.9527,39.7405,39.9251,37746.0
2021-07-07 12:20:00,43.27,43.49,43.24,43.47,14086.0,39.9251,40.128,39.8974,40.1096,14086.0
2021-07-07 12:30:00,43.45,43.46,43.32,43.35,22133.0,40.0911,40.1004,39.9712,39.9989,22133.0
2021-07-07 12:40:00,43.36,43.37,43.25,43.37,22496.0,40.0081,40.0173,39.9066,40.0173,22496.0
2021-07-07 12:50:00,43.37,43.38,43.23,43.25,18103.0,40.0173,40.0266,39.8881,39.9066,18103.0
2021-07-07 13:00:00,43.26,43.37,43.23,43.23,12980.0,39.9158,40.0173,39.8881,39.8881,12980.0
2021-07-07 13:10:00,43.23,43.35,43.2,43.27,11686.0,39.8881,39.9989,39.8605,39.9251,11686.0
2021-07-07 13:20:00,43.28,43.28,43.13,43.16,13287.0,39.9343,39.9343,39.7959,39.8236,13287.0
2021-07-07 13:30:00,43.18,43.22,43.15,43.16,12073.0,39.842,39.8789,39.8143,39.8236,12073.0
2021-07-07 13:40:00,43.16,43.17,43.06,43.1,32828.0,39.8236,39.8328,39.7313,39.7682,32828.0
2021-07-07 13:50:00,43.1,43.11,42.95,43.03,39260.0,39.7682,39.7774,39.6298,39.7036,39260.0
2021-07-07 14:00:00,43.03,43.41,43.03,43.35,14776.0,39.7036,40.0542,39.7036,39.9989,14776.0
2021-07-07 14:10:00,43.34,43.34,43.2,43.32,15600.0,39.9896,39.9896,39.8605,39.9712,15600.0
2021-07-07 14:20:00,43.31,43.31,43.21,43.23,14619.0,39.962,39.962,39.8697,39.8881,14619.0
2021-07-07 14:30:00,43.21,43.23,43.14,43.17,13564.0,39.8697,39.8881,39.8051,39.8328,13564.0
2021-07-07 14:40:00,43.16,43.18,43.08,43.09,28184.0,39.8236,39.842,39.7497,39.759,28184.0
2021-07-07 14:50:00,43.09,43.21,43.06,43.21,17777.0,39.759,39.8697,39.7313,39.8697,17777.0
2021-07-07 15:00:00,43.19,43.3,43.19,43.26,22464.0,39.8512,39.9527,39.8512,39.9158,22464.0
2021-07-07 15:10:00,43.26,43.28,43.21,43.22,25296.0,39.9158,39.9343,39.8697,39.8789,25296.0
2021-07-07 15:20:00,43.22,43.32,43.21,43.28,45326.0,39.8789,39.9712,39.8697,39.9343,45326.0
2021-07-07 15:30:00,43.28,43.28,43.1,43.16,126027.0,39.9343,39.9343,39.7682,39.8236,126027.0
2021-07-07 15:40:00,43.18,43.2,43.1,43.15,47849.0,39.842,39.8605,39.7682,39.8143,47849.0
2021-07-07 15:50:00,43.15,43.17,42.99,43.14,142512.0,39.8143,39.8328,39.6667,39.8051,142512.0
2021-07-08 09:30:00,42.37,42.9,42.24,42.34,55106.0,39.0946,39.5837,38.9747,39.0669,55106.0
2021-07-08 09:40:00,42.36,42.57,42.1,42.57,18515.0,39.0854,39.2792,38.8455,39.2792,18515.0
2021-07-08 09:50:00,42.52,42.71,42.47,42.62,16852.0,39.233,39.4083,39.1869,39.3253,16852.0
2021-07-08 10:00:00,42.62,43.02,42.56,42.94,25076.0,39.3253,39.6944,39.2699,39.6206,25076.0
2021-07-08 10:10:00,42.96,43.02,42.86,42.87,14023.0,39.639,39.6944,39.5468,39.556,14023.0
2021-07-08 10:20:00,42.86,43.15,42.7,43.13,15128.0,39.5468,39.8143,39.3991,39.7959,15128.0
2021-07-08 10:30:00,43.17,43.19,42.93,42.98,13432.0,39.8328,39.8512,39.6113,39.6575,13432.0
2021-07-08 10:40:00,43.01,43.09,42.92,42.95,11355.0,39.6852,39.759,39.6021,39.6298,11355.0
2021-07-08 10:50:00,42.96,43.15,42.95,42.96,10295.0,39.639,39.8143,39.6298,39.639,10295.0
2021-07-08 11:00:00,43.0,43.38,42.98,43.28,23691.0,39.6759,40.0266,39.6575,39.9343,23691.0
2021-07-08 11:10:00,43.25,43.39,43.16,43.17,16499.0,39.9066,40.0358,39.8236,39.8328,16499.0
2021-07-08 11:20:00,43.17,43.36,43.16,43.32,21166.0,39.8328,40.0081,39.8236,39.9712,21166.0
2021-07-08 11:30:00,43.3,43.5,43.3,43.45,9969.0,39.9527,40.1373,39.9527,40.0911,9969.0
2021-07-08 11:40:00,43.47,43.64,43.44,43.64,12424.0,40.1096,40.2665,40.0819,40.2665,12424.0
2021-07-08 11:50:00,43.62,43.84,43.55,43.58,52182.0,40.248,40.451,40.1834,40.2111,52182.0
2021-07-08 12:00:00,43.58,43.68,43.54,43.61,29564.0,40.2111,40.3034,40.1742,40.2388,29564.0
2021-07-08 12:10:00,43.59,43.64,43.49,43.56,16056.0,40.2203,40.2665,40.128,40.1926,16056.0
2021-07-08 12:20:00,43.56,43.65,43.51,43.59,28794.0,40.1926,40.2757,40.1465,40.2203,28794.0
2021-07-08 12:30:00,43.58,43.65,43.52,43.63,27768.0,40.2111,40.2757,40.1557,40.2572,27768.0
2021-07-08 12:40:00,43.63,43.66,43.55,43.61,30281.0,40.2572,40.2849,40.1834,40.2388,30281.0
2021-07-08 12:50:00,43.6,43.64,43.53,43.6,16484.0,40.2295,40.2665,40.165,40.2295,16484.0
2021-07-08 13:00:00,43.61,43.63,43.45,43.61,31689.0,40.2388,40.2572,40.0911,40.2388,31689.0
2021-07-08 13:10:00,43.59,43.62,43.51,43.52,31058.0,40.2203,40.248,40.1465,40.1557,31058.0
2021-07-08 13:20:00,43.5,43.54,43.29,43.54,44205.0,40.1373,40.1742,39.9435,40.1742,44205.0
2021-07-08 13:30:00,43.53,43.55,43.45,43.49,10697.0,40.165,40.1834,40.0911,40.128,10697.0
2021-07-08 13:40:00,43.5,43.51,43.32,43.32,8261.0,40.1373,40.1465,39.9712,39.9712,8261.0
2021-07-08 13:50:00,43.31,43.37,43.25,43.34,10668.0,39.962,40.0173,39.9066,39.9896,10668.0
2021-07-08 14:00:00,43.31,43.34,43.22,43.25,11163.0,39.962,39.9896,39.8789,39.9066,11163.0
2021-07-08 14:10:00,43.23,43.37,43.19,43.19,8362.0,39.8881,40.0173,39.8512,39.8512,8362.0
2021-07-08 14:20:00,43.2,43.25,43.18,43.2,10936.0,39.8605,39.9066,39.842,39.8605,10936.0
2021-07-08 14:30:00,43.17,43.28,43.17,43.27,12489.0,39.8328,39.9343,39.8328,39.9251,12489.0
2021-07-08 14:40:00,43.27,43.29,43.08,43.08,15018.0,39.9251,39.9435,39.7497,39.7497,15018.0
2021-07-08 14:50:00,43.09,43.13,43.05,43.08,10139.0,39.759,39.7959,39.7221,39.7497,10139.0
2021-07-08 15:00:00,43.07,43.14,43.02,43.12,21543.0,39.7405,39.8051,39.6944,39.7867,21543.0
2021-07-08 15:10:00,43.11,43.15,43.03,43.1,13126.0,39.7774,39.8143,39.7036,39.7682,13126.0
2021-07-08 15:20:00,43.1,43.26,43.1,43.26,16355.0,39.7682,39.9158,39.7682,39.9158,16355.0
2021-07-08 15:30:00,43.3,43.36,43.2,43.23,25560.0,39.9527,40.0081,39.8605,39.8881,25560.0
2021-07-08 15:40:00,43.21,43.25,43.09,43.15,38010.0,39.8697,39.9066,39.759,39.8143,38010.0
2021-07-08 15:50:00,43.16,43.34,43.12,43.27,91300.0,39.8236,39.9896,39.7867,39.9251,91300.0
2021-07-09 09:30:00,43.85,43.99,43.39,43.42,15444.0,40.4602,40.5894,40.0358,40.0635,15444.0
2021-07-09 09:40:00,43.56,44.07,43.56,44.02,19727.0,40.1926,40.6632,40.1926,40.6171,19727.0
2021-07-09 09:50:00,44.01,44.29,44.01,44.16,20258.0,40.6079,40.8662,40.6079,40.7463,20258.0
2021-07-09 10:00:00,44.18,44.27,44.09,44.23,14923.0,40.7647,40.8478,40.6817,40.8108,14923.0
2021-07-09 10:10:00,44.23,44.36,44.18,44.3,10781.0,40.8108,40.9308,40.7647,40.8754,10781.0
2021-07-09 10:20:00,44.29,44.4,44.27,44.37,10236.0,40.8662,40.9677,40.8478,40.94,10236.0
2021-07-09 10:30:00,44.52,44.56,44.36,44.47,18726.0,41.0784,41.1153,40.9308,41.0323,18726.0
2021-07-09 10:40:00,44.5,44.58,44.43,44.51,17201.0,41.06,41.1338,40.9954,41.0692,17201.0
2021-07-09 10:50:00,44.52,44.58,44.35,44.41,25171.0,41.0784,41.1338,40.9216,40.9769,25171.0
2021-07-09 11:00:00,44.44,44.55,44.24,44.51,14242.0,41.0046,41.1061,40.8201,41.0692,14242.0
2021-07-09 11:10:00,44.5,44.53,44.43,44.5,14043.0,41.06,41.0877,40.9954,41.06,14043.0
2021-07-09 11:20:00,44.5,44.58,44.47,44.5,17580.0,41.06,41.1338,41.0323,41.06,17580.0
2021-07-09 11:30:00,44.56,44.66,44.55,44.59,10985.0,41.1153,41.2076,41.1061,41.143,10985.0
2021-07-09 11:40:00,44.6,44.62,44.51,44.57,14571.0,41.1522,41.1707,41.0692,41.1246,14571.0
2021-07-09 11:50:00,44.57,44.7,44.55,44.58,15505.0,41.1246,41.2445,41.1061,41.1338,15505.0
2021-07-09 12:00:00,44.62,44.69,44.58,44.69,11954.0,41.1707,41.2353,41.1338,41.2353,11954.0
2021-07-09 12:10:00,44.69,44.69,44.6,44.65,8112.0,41.2353,41.2353,41.1522,41.1984,8112.0
2021-07-09 12:20:00,44.65,44.71,44.56,44.6,11436.0,41.1984,41.2537,41.1153,41.1522,11436.0
2021-07-09 12:30:00,44.62,44.66,44.55,44.59,38464.0,41.1707,41.2076,41.1061,41.143,38464.0
2021-07-09 12:40:00,44.62,44.77,44.62,44.74,28744.0,41.1707,41.3091,41.1707,41.2814,28744.0
2021-07-09 12:50:00,44.75,44.75,44.65,44.73,14833.0,41.2906,41.2906,41.1984,41.2722,14833.0
2021-07-09 13:00:00,44.73,44.77,44.65,44.66,23751.0,41.2722,41.3091,41.1984,41.2076,23751.0
2021-07-09 13:10:00,44.66,44.73,44.65,44.7,12567.0,41.2076,41.2722,41.1984,41.2445,12567.0
2021-07-09 13:20:00,44.69,44.72,44.68,44.71,19108.0,41.2353,41.263,41.2261,41.2537,19108.0
2021-07-09 13:30:00,44.69,44.7,44.57,44.58,12191.0,41.2353,41.2445,41.1246,41.1338,12191.0
2021-07-09 13:40:00,44.59,44.66,44.55,44.57,10786.0,41.143,41.2076,41.1061,41.1246,10786.0
2021-07-09 13:50:00,44.57,44.67,44.56,44.63,13074.0,41.1246,41.2168,41.1153,41.1799,13074.0
2021-07-09 14:00:00,44.64,44.67,44.58,44.63,9803.0,41.1891,41.2168,41.1338,41.1799,9803.0
2021-07-09 14:10:00,44.64,44.7,44.62,44.65,20453.0,41.1891,41.2445,41.1707,41.1984,20453.0
2021-07-09 14:20:00,44.67,44.73,44.59,44.7,19316.0,41.2168,41.2722,41.143,41.2445,19316.0
2021-07-09 14:30:00,44.71,44.72,44.67,44.7,18945.0,41.2537,41.263,41.2168,41.2445,18945.0
2021-07-09 14:40:00,44.69,44.76,44.67,44.71,37320.0,41.2353,41.2999,41.2168,41.2537,37320.0
2021-07-09 14:50:00,44.7,44.71,44.64,44.68,15047.0,41.2445,41.2537,41.1891,41.2261,15047.0
2021-07-09 15:00:00,44.68,44.76,44.64,44.71,27526.0,41.2261,41.2999,41.1891,41.2537,27526.0
2021-07-09 15:10:00,44.72,44.81,44.67,44.81,17725.0,41.263,41.346,41.2168,41.346,17725.0
2021-07-09 15:20:00,44.82,44.83,44.73,44.8,29229.0,41.3552,41.3645,41.2722,41.3368,29229.0
2021-07-09 15:30:00,44.79,44.88,44.78,44.88,40594.0,41.3276,41.4106,41.3183,41.4106,40594.0
2021-07-09 15:40:00,44.88,44.89,44.77,44.87,39358.0,41.4106,41.4198,41.3091,41.4014,39358.0
2021-07-09 15:50:00,44.87,45.08,44.86,45.04,171925.0,41.4014,41.5951,41.3921,41.5582,171925.0
2021-07-12 09:30:00,44.35,44.73,44.04,44.5,62208.0,40.9216,41.2722,40.6355,41.06,62208.0
2021-07-12 09:40:00,44.51,44.61,44.25,44.57,10347.0,41.0692,41.1615,40.8293,41.1246,10347.0
2021-07-12 09:50:00,44.55,44.71,44.43,44.65,13378.0,41.1061,41.2537,40.9954,41.1984,13378.0
2021-07-12 10:00:00,44.67,44.91,44.63,44.79,27125.0,41.2168,41.4383,41.1799,41.3276,27125.0
2021-07-12 10:10:00,44.79,44.86,44.73,44.77,24165.0,41.3276,41.3921,41.2722,41.3091,24165.0
2021-07-12 10:20:00,44.75,44.88,44.67,44.8,28251.0,41.2906,41.4106,41.2168,41.3368,28251.0
2021-07-12 10:30:00,44.84,44.99,44.75,44.84,15415.0,41.3737,41.5121,41.2906,41.3737,15415.0
2021-07-12 10:40:00,44.85,44.88,44.48,44.48,42000.0,41.3829,41.4106,41.0415,41.0415,42000.0
2021-07-12 10:50:00,44.45,44.69,44.45,44.66,10615.0,41.0138,41.2353,41.0138,41.2076,10615.0
2021-07-12 11:00:00,44.68,44.72,44.55,44.58,6984.0,41.2261,41.263,41.1061,41.1338,6984.0
2021-07-12 11:10:00,44.55,44.68,44.5,44.66,7303.0,41.1061,41.2261,41.06,41.2076,7303.0
2021-07-12 11:20:00,44.66,44.69,44.57,44.68,6792.0,41.2076,41.2353,41.1246,41.2261,6792.0
2021-07-12 11:30:00,44.68,44.69,44.62,44.67,6339.0,41.2261,41.2353,41.1707,41.2168,6339.0
2021-07-12 11:40:00,44.69,44.71,44.62,44.68,6541.0,41.2353,41.2537,41.1707,41.2261,6541.0
2021-07-12 11:50:00,44.66,44.7,44.63,44.68,10419.0,41.2076,41.2445,41.1799,41.2261,10419.0
2021-07-12 12:00:00,44.67,44.67,44.47,44.47,22193.0,41.2168,41.2168,41.0323,41.0323,22193.0
2021-07-12 12:10:00,44.47,44.55,44.44,44.54,10141.0,41.0323,41.1061,41.0046,41.0969,10141.0
2021-07-12 12:20:00,44.54,44.58,44.5,44.52,5328.0,41.0969,41.1338,41.06,41.0784,5328.0
2021-07-12 12:30:00,44.5,44.67,44.48,44.66,8048.0,41.06,41.2168,41.0415,41.2076,8048.0
2021-07-12 12:40:00,44.59,44.67,44.59,44.67,6028.0,41.143,41.2168,41.143,41.2168,6028.0
2021-07-12 12:50:00,44.67,44.69,44.59,44.65,8070.0,41.2168,41.2353,41.143,41.1984,8070.0
2021-07-12 13:00:00,44.67,44.72,44.63,44.63,12729.0,41.2168,41.263,41.1799,41.1799,12729.0
2021-07-12 13:10:00,44.66,44.74,44.58,44.61,17064.0,41.2076,41.2814,41.1338,41.1615,17064.0
2021-07-12 13:20:00,44.63,44.67,44.62,44.65,13093.0,41.1799,41.2168,41.1707,41.1984,13093.0
2021-07-12 13:30:00,44.65,44.74,44.64,44.73,11519.0,41.1984,41.2814,41.1891,41.2722,11519.0
2021-07-12 13:40:00,44.71,44.76,44.62,44.65,21461.0,41.2537,41.2999,41.1707,41.1984,21461.0
2021-07-12 13:50:00,44.66,44.66,44.56,44.61,17956.0,41.2076,41.2076,41.1153,41.1615,17956.0
2021-07-12 14:00:00,44.61,44.69,44.59,44.66,16755.0,41.1615,41.2353,41.143,41.2076,16755.0
2021-07-12 14:10:00,44.65,44.7,44.56,44.7,23204.0,41.1984,41.2445,41.1153,41.2445,23204.0
2021-07-12 14:20:00,44.73,44.87,44.72,44.87,9514.0,41.2722,41.4014,41.263,41.4014,9514.0
2021-07-12 14:30:00,44.87,44.92,44.86,44.88,13978.0,41.4014,41.4475,41.3921,41.4106,13978.0
2021-07-12 14:40:00,44.89,44.93,44.88,44.9,35008.0,41.4198,41.4567,41.4106,41.4291,35008.0
2021-07-12 14:50:00,44.89,44.96,44.87,44.96,16636.0,41.4198,41.4844,41.4014,41.4844,16636.0
2021-07-12 15:00:00,44.95,44.98,44.91,44.93,17732.0,41.4752,41.5029,41.4383,41.4567,17732.0
2021-07-12 15:10:00,44.93,45.0,44.93,44.97,21442.0,41.4567,41.5213,41.4567,41.4936,21442.0
2021-07-12 15:20:00,44.97,45.06,44.92,45.03,21767.0,41.4936,41.5767,41.4475,41.549,21767.0
2021-07-12 15:30:00,45.04,45.04,44.79,44.79,27293.0,41.5582,41.5582,41.3276,41.3276,27293.0
2021-07-12 15:40:00,44.8,44.85,44.73,44.77,53901.0,41.3368,41.3829,41.2722,41.3091,53901.0
2021-07-12 15:50:00,44.77,44.79,44.56,44.66,154920.0,41.3091,41.3276,41.1153,41.2076,154920.0
2021-07-13 09:30:00,44.32,44.53,44.0,44.52,23262.0,40.8939,41.0877,40.5986,41.0784,23262.0
2021-07-13 09:40:00,44.49,44.56,44.36,44.37,16061.0,41.0507,41.1153,40.9308,40.94,16061.0
2021-07-13 09:50:00,44.3,44.4,44.19,44.28,12694.0,40.8754,40.9677,40.7739,40.857,12694.0
2021-07-13 10:00:00,44.29,44.33,44.08,44.24,17862.0,40.8662,40.9031,40.6724,40.8201,17862.0
2021-07-13 10:10:00,44.29,44.3,44.11,44.26,9902.0,40.8662,40.8754,40.7001,40.8385,9902.0
2021-07-13 10:20:00,44.25,44.4,44.18,44.3,29237.0,40.8293,40.9677,40.7647,40.8754,29237.0
2021-07-13 10:30:00,44.3,44.41,44.28,44.32,34586.0,40.8754,40.9769,40.857,40.8939,34586.0
2021-07-13 10:40:00,44.36,44.39,44.2,44.2,44267.0,40.9308,40.9585,40.7832,40.7832,44267.0
2021-07-13 10:50:00,44.19,44.38,44.18,44.32,10201.0,40.7739,40.9492,40.7647,40.8939,10201.0
2021-07-13 11:00:00,44.35,44.35,44.07,44.23,14165.0,40.9216,40.9216,40.6632,40.8108,14165.0
2021-07-13 11:10:00,44.24,44.24,44.05,44.06,7953.0,40.8201,40.8201,40.6448,40.654,7953.0
2021-07-13 11:20:00,44.07,44.17,44.04,44.14,10531.0,40.6632,40.7555,40.6355,40.7278,10531.0
2021-07-13 11:30:00,44.12,44.23,44.07,44.21,9949.0,40.7093,40.8108,40.6632,40.7924,9949.0
2021-07-13 11:40:00,44.24,44.27,44.2,44.23,9896.0,40.8201,40.8478,40.7832,40.8108,9896.0
2021-07-13 11:50:00,44.23,44.27,44.15,44.19,14024.0,40.8108,40.8478,40.737,40.7739,14024.0
2021-07-13 12:00:00,44.2,44.26,44.19,44.26,9428.0,40.7832,40.8385,40.7739,40.8385,9428.0
2021-07-13 12:10:00,44.25,44.27,44.16,44.16,6178.0,40.8293,40.8478,40.7463,40.7463,6178.0
2021-07-13 12:20:00,44.15,44.24,44.15,44.15,8703.0,40.737,40.8201,40.737,40.737,8703.0
2021-07-13 12:30:00,44.16,44.19,44.14,44.17,7888.0,40.7463,40.7739,40.7278,40.7555,7888.0
2021-07-13 12:40:00,44.18,44.23,44.16,44.16,12595.0,40.7647,40.8108,40.7463,40.7463,12595.0
2021-07-13 12:50:00,44.19,44.26,44.16,44.18,13656.0,40.7739,40.8385,40.7463,40.7647,13656.0
2021-07-13 13:00:00,44.17,44.22,44.11,44.14,7586.0,40.7555,40.8016,40.7001,40.7278,7586.0
2021-07-13 13:10:00,44.12,44.12,44.03,44.03,6648.0,40.7093,40.7093,40.6263,40.6263,6648.0
2021-07-13 13:20:00,44.05,44.19,44.03,44.15,10347.0,40.6448,40.7739,40.6263,40.737,10347.0
2021-07-13 13:30:00,44.17,44.19,44.11,44.15,9443.0,40.7555,40.7739,40.7001,40.737,9443.0
2021-07-13 13:40:00,44.17,44.25,44.16,44.23,12449.0,40.7555,40.8293,40.7463,40.8108,12449.0
2021-07-13 13:50:00,44.26,44.27,44.21,44.25,28778.0,40.8385,40.8478,40.7924,40.8293,28778.0
2021-07-13 14:00:00,44.24,44.28,44.14,44.16,23220.0,40.8201,40.857,40.7278,40.7463,23220.0
2021-07-13 14:10:00,44.17,44.27,44.17,44.26,9885.0,40.7555,40.8478,40.7555,40.8385,9885.0
2021-07-13 14:20:00,44.24,44.26,44.15,44.17,11997.0,40.8201,40.8385,40.737,40.7555,11997.0
2021-07-13 14:30:00,44.17,44.28,44.15,44.23,118033.0,40.7555,40.857,40.737,40.8108,118033.0
2021-07-13 14:40:00,44.22,44.26,44.06,44.24,41213.0,40.8016,40.8385,40.654,40.8201,41213.0
2021-07-13 14:50:00,44.22,44.28,44.2,44.25,79644.0,40.8016,40.857,40.7832,40.8293,79644.0
2021-07-13 15:00:00,44.26,44.26,44.22,44.22,49945.0,40.8385,40.8385,40.8016,40.8016,49945.0
2021-07-13 15:10:00,44.22,44.3,44.19,44.25,46752.0,40.8016,40.8754,40.7739,40.8293,46752.0
2021-07-13 15:20:00,44.25,44.29,44.2,44.29,37157.0,40.8293,40.8662,40.7832,40.8662,37157.0
2021-07-13 15:30:00,44.29,44.33,44.14,44.16,55998.0,40.8662,40.9031,40.7278,40.7463,55998.0
2021-07-13 15:40:00,44.16,44.33,44.15,44.31,76790.0,40.7463,40.9031,40.737,40.8847,76790.0
2021-07-13 15:50:00,44.31,44.6,44.26,44.39,559761.0,40.8847,41.1522,40.8385,40.9585,559761.0
2021-07-14 09:30:00,44.88,45.49,44.74,45.37,61433.0,41.4106,41.9734,41.2814,41.8627,61433.0
2021-07-14 09:40:00,45.38,45.6,44.93,45.07,84666.0,41.8719,42.0749,41.4567,41.5859,84666.0
2021-07-14 09:50:00,45.02,45.04,44.69,44.69,32332.0,41.5398,41.5582,41.2353,41.2353,32332.0
2021-07-14 10:00:00,44.69,44.75,44.24,44.24,42186.0,41.2353,41.2906,40.8201,40.8201,42186.0
2021-07-14 10:10:00,44.19,44.47,44.15,44.34,34695.0,40.7739,41.0323,40.737,40.9123,34695.0
2021-07-14 10:20:00,44.33,44.46,44.25,44.25,23274.0,40.9031,41.0231,40.8293,40.8293,23274.0
2021-07-14 10:30:00,44.25,44.29,43.9,44.0,19966.0,40.8293,40.8662,40.5064,40.5986,19966.0
2021-07-14 10:40:00,43.98,44.21,43.93,44.16,22329.0,40.5802,40.7924,40.534,40.7463,22329.0
2021-07-14 10:50:00,44.14,44.14,43.85,43.85,12326.0,40.7278,40.7278,40.4602,40.4602,12326.0
2021-07-14 11:00:00,43.85,43.97,43.76,43.77,48481.0,40.4602,40.5709,40.3772,40.3864,48481.0
2021-07-14 11:10:00,43.77,43.83,43.72,43.74,24846.0,40.3864,40.4418,40.3403,40.3587,24846.0
2021-07-14 11:20:00,43.73,43.75,43.5,43.56,11360.0,40.3495,40.3679,40.1373,40.1926,11360.0
2021-07-14 11:30:00,43.55,43.68,43.28,43.3,21950.0,40.1834,40.3034,39.9343,39.9527,21950.0
2021-07-14 11:40:00,43.27,43.3,43.16,43.19,20462.0,39.9251,39.9527,39.8236,39.8512,20462.0
2021-07-14 11:50:00,43.18,43.21,42.94,43.04,14583.0,39.842,39.8697,39.6206,39.7128,14583.0
2021-07-14 12:00:00,43.03,43.42,43.01,43.26,17460.0,39.7036,40.0635,39.6852,39.9158,17460.0
2021-07-14 12:10:00,43.26,43.28,43.17,43.19,9820.0,39.9158,39.9343,39.8328,39.8512,9820.0
2021-07-14 12:20:00,43.15,43.47,43.15,43.45,31708.0,39.8143,40.1096,39.8143,40.0911,31708.0
2021-07-14 12:30:00,43.43,43.6,43.37,43.6,15024.0,40.0727,40.2295,40.0173,40.2295,15024.0
2021-07-14 12:40:00,43.57,43.59,43.34,43.42,12785.0,40.2019,40.2203,39.9896,40.0635,12785.0
2021-07-14 12:50:00,43.4,43.52,43.37,43.51,9507.0,40.045,40.1557,40.0173,40.1465,9507.0
2021-07-14 13:00:00,43.49,43.63,43.42,43.44,23903.0,40.128,40.2572,40.0635,40.0819,23903.0
2021-07-14 13:10:00,43.46,43.54,43.23,43.28,24831.0,40.1004,40.1742,39.8881,39.9343,24831.0
2021-07-14 13:20:00,43.26,43.43,43.21,43.38,7828.0,39.9158,40.0727,39.8697,40.0266,7828.0
2021-07-14 13:30:00,43.39,43.5,43.38,43.4,7371.0,40.0358,40.1373,40.0266,40.045,7371.0
2021-07-14 13:40:00,43.41,43.41,43.29,43.34,14810.0,40.0542,40.0542,39.9435,39.9896,14810.0
2021-07-14 13:50:00,43.4,43.43,43.35,43.39,10285.0,40.045,40.0727,39.9989,40.0358,10285.0
2021-07-14 14:00:00,43.39,43.41,43.18,43.23,11197.0,40.0358,40.0542,39.842,39.8881,11197.0
2021-07-14 14:10:00,43.23,43.39,43.22,43.27,23007.0,39.8881,40.0358,39.8789,39.9251,23007.0
2021-07-14 14:20:00,43.27,43.29,43.21,43.24,12532.0,39.9251,39.9435,39.8697,39.8974,12532.0
2021-07-14 14:30:00,43.25,43.29,43.18,43.26,13792.0,39.9066,39.9435,39.842,39.9158,13792.0
2021-07-14 14:40:00,43.26,43.34,43.25,43.29,14329.0,39.9158,39.9896,39.9066,39.9435,14329.0
2021-07-14 14:50:00,43.29,43.29,43.13,43.13,21070.0,39.9435,39.9435,39.7959,39.7959,21070.0
2021-07-14 15:00:00,43.13,43.32,43.12,43.28,19054.0,39.7959,39.9712,39.7867,39.9343,19054.0
2021-07-14 15:10:00,43.29,43.31,43.16,43.18,30309.0,39.9435,39.962,39.8236,39.842,30309.0
2021-07-14 15:20:00,43.18,43.21,43.0,43.01,30201.0,39.842,39.8697,39.6759,39.6852,30201.0
2021-07-14 15:30:00,43.03,43.04,42.89,42.9,87934.0,39.7036,39.7128,39.5744,39.5837,87934.0
2021-07-14 15:40:00,42.89,42.95,42.82,42.88,112171.0,39.5744,39.6298,39.5098,39.5652,112171.0
2021-07-14 15:50:00,42.88,43.06,42.82,43.04,312610.0,39.5652,39.7313,39.5098,39.7128,312610.0
2021-07-15 09:30:00,42.34,42.76,42.17,42.65,26317.0,39.0669,39.4545,38.9101,39.353,26317.0
2021-07-15 09:40:00,42.59,42.63,42.26,42.29,36806.0,39.2976,39.3345,38.9931,39.0208,36806.0
2021-07-15 09:50:00,42.3,42.46,42.1,42.4,24654.0,39.03,39.1777,38.8455,39.1223,24654.0
2021-07-15 10:00:00,42.5,42.62,42.43,42.5,20727.0,39.2146,39.3253,39.15,39.2146,20727.0
2021-07-15 10:10:00,42.5,42.53,42.42,42.45,31744.0,39.2146,39.2423,39.1408,39.1684,31744.0
2021-07-15 10:20:00,42.45,42.52,42.27,42.4,53283.0,39.1684,39.233,39.0024,39.1223,53283.0
2021-07-15 10:30:00,42.38,42.45,42.03,42.16,33113.0,39.1039,39.1684,38.7809,38.9009,33113.0
2021-07-15 10:40:00,42.14,42.17,41.93,42.14,50556.0,38.8824,38.9101,38.6886,38.8824,50556.0
2021-07-15 10:50:00,42.12,42.39,42.1,42.37,32908.0,38.864,39.1131,38.8455,39.0946,32908.0
2021-07-15 11:00:00,42.38,42.44,42.19,42.28,42828.0,39.1039,39.1592,38.9285,39.0116,42828.0
2021-07-15 11:10:00,42.28,42.39,42.2,42.35,25353.0,39.0116,39.1131,38.9378,39.0762,25353.0
2021-07-15 11:20:00,42.34,42.45,42.34,42.38,37184.0,39.0669,39.1684,39.0669,39.1039,37184.0
2021-07-15 11:30:00,42.37,42.57,42.34,42.53,69678.0,39.0946,39.2792,39.0669,39.2423,69678.0
2021-07-15 11:40:00,42.52,42.59,42.43,42.59,41357.0,39.233,39.2976,39.15,39.2976,41357.0
2021-07-15 11:50:00,42.58,42.73,42.53,42.53,26528.0,39.2884,39.4268,39.2423,39.2423,26528.0
2021-07-15 12:00:00,42.56,42.59,42.36,42.4,17034.0,39.2699,39.2976,39.0854,39.1223,17034.0
2021-07-15 12:10:00,42.44,42.54,42.41,42.42,18300.0,39.1592,39.2515,39.1315,39.1408,18300.0
2021-07-15 12:20:00,42.4,42.54,42.39,42.46,16413.0,39.1223,39.2515,39.1131,39.1777,16413.0
2021-07-15 12:30:00,42.47,42.47,42.35,42.36,14516.0,39.1869,39.1869,39.0762,39.0854,14516.0
2021-07-15 12:40:00,42.36,42.4,42.28,42.34,11754.0,39.0854,39.1223,39.0116,39.0669,11754.0
2021-07-15 12:50:00,42.34,42.35,42.19,42.21,9539.0,39.0669,39.0762,38.9285,38.947,9539.0
2021-07-15 13:00:00,42.19,42.19,42.07,42.09,19483.0,38.9285,38.9285,38.8178,38.8363,19483.0
2021-07-15 13:10:00,42.09,42.1,41.86,41.86,13348.0,38.8363,38.8455,38.6241,38.6241,13348.0
2021-07-15 13:20:00,41.86,42.02,41.86,41.97,19761.0,38.6241,38.7717,38.6241,38.7256,19761.0
2021-07-15 13:30:00,41.98,41.99,41.84,41.87,16303.0,38.7348,38.744,38.6056,38.6333,16303.0
2021-07-15 13:40:00,41.88,41.89,41.67,41.73,25828.0,38.6425,38.6517,38.4487,38.5041,25828.0
2021-07-15 13:50:00,41.71,41.84,41.58,41.62,70987.0,38.4856,38.6056,38.3657,38.4026,70987.0
2021-07-15 14:00:00,41.61,41.79,41.6,41.76,11839.0,38.3934,38.5595,38.3842,38.5318,11839.0
2021-07-15 14:10:00,41.74,41.91,41.73,41.87,25650.0,38.5133,38.6702,38.5041,38.6333,25650.0
2021-07-15 14:20:00,41.86,41.92,41.79,41.87,15963.0,38.6241,38.6794,38.5595,38.6333,15963.0
2021-07-15 14:30:00,41.86,41.93,41.83,41.91,17506.0,38.6241,38.6886,38.5964,38.6702,17506.0
2021-07-15 14:40:00,41.91,41.99,41.87,41.99,14412.0,38.6702,38.744,38.6333,38.744,14412.0
2021-07-15 14:50:00,42.01,42.01,41.81,41.9,26760.0,38.7625,38.7625,38.5779,38.661,26760.0
2021-07-15 15:00:00,41.88,41.96,41.85,41.92,19198.0,38.6425,38.7163,38.6148,38.6794,19198.0
2021-07-15 15:10:00,41.91,41.92,41.81,41.9,22879.0,38.6702,38.6794,38.5779,38.661,22879.0
2021-07-15 15:20:00,41.89,41.98,41.82,41.93,23901.0,38.6517,38.7348,38.5871,38.6886,23901.0
2021-07-15 15:30:00,41.94,42.02,41.9,41.96,61372.0,38.6979,38.7717,38.661,38.7163,61372.0
2021-07-15 15:40:00,41.97,42.01,41.88,41.94,78993.0,38.7256,38.7625,38.6425,38.6979,78993.0
2021-07-15 15:50:00,41.95,42.03,41.86,41.98,213788.0,38.7071,38.7809,38.6241,38.7348,213788.0
2021-07-16 09:30:00,42.54,42.54,42.08,42.14,17110.0,39.2515,39.2515,38.827,38.8824,17110.0
2021-07-16 09:40:00,42.11,42.12,41.9,41.93,28532.0,38.8547,38.864,38.661,38.6886,28532.0
2021-07-16 09:50:00,41.94,42.18,41.86,42.12,12626.0,38.6979,38.9193,38.6241,38.864,12626.0
2021-07-16 10:00:00,42.14,42.14,41.84,41.9,26307.0,38.8824,38.8824,38.6056,38.661,26307.0
2021-07-16 10:10:00,41.94,42.02,41.83,41.91,59320.0,38.6979,38.7717,38.5964,38.6702,59320.0
2021-07-16 10:20:00,41.92,41.99,41.65,41.75,15529.0,38.6794,38.744,38.4303,38.5226,15529.0
2021-07-16 10:30:00,41.81,41.97,41.77,41.77,10066.0,38.5779,38.7256,38.541,38.541,10066.0
2021-07-16 10:40:00,41.78,41.78,41.58,41.59,10224.0,38.5502,38.5502,38.3657,38.3749,10224.0
2021-07-16 10:50:00,41.62,41.92,41.58,41.91,24884.0,38.4026,38.6794,38.3657,38.6702,24884.0
2021-07-16 11:00:00,41.91,41.94,41.73,41.9,12838.0,38.6702,38.6979,38.5041,38.661,12838.0
2021-07-16 11:10:00,41.88,41.95,41.8,41.92,8912.0,38.6425,38.7071,38.5687,38.6794,8912.0
2021-07-16 11:20:00,41.91,42.0,41.87,41.97,12199.0,38.6702,38.7532,38.6333,38.7256,12199.0
2021-07-16 11:30:00,41.97,42.22,41.97,42.14,34906.0,38.7256,38.9562,38.7256,38.8824,34906.0
2021-07-16 11:40:00,42.15,42.19,42.03,42.04,13417.0,38.8916,38.9285,38.7809,38.7901,13417.0
2021-07-16 11:50:00,42.05,42.11,42.05,42.1,9263.0,38.7994,38.8547,38.7994,38.8455,9263.0
2021-07-16 12:00:00,42.1,42.1,41.99,42.0,8189.0,38.8455,38.8455,38.744,38.7532,8189.0
2021-07-16 12:10:00,42.02,42.06,41.96,42.0,15226.0,38.7717,38.8086,38.7163,38.7532,15226.0
2021-07-16 12:20:00,41.98,42.0,41.8,41.89,14513.0,38.7348,38.7532,38.5687,38.6517,14513.0
2021-07-16 12:30:00,41.9,41.94,41.87,41.91,10649.0,38.661,38.6979,38.6333,38.6702,10649.0
2021-07-16 12:40:00,41.94,41.99,41.88,41.91,13292.0,38.6979,38.744,38.6425,38.6702,13292.0
2021-07-16 12:50:00,41.92,42.09,41.91,42.07,9863.0,38.6794,38.8363,38.6702,38.8178,9863.0
2021-07-16 13:00:00,42.07,42.1,41.99,42.0,24808.0,38.8178,38.8455,38.744,38.7532,24808.0
2021-07-16 13:10:00,42.0,42.0,41.91,41.97,14090.0,38.7532,38.7532,38.6702,38.7256,14090.0
2021-07-16 13:20:00,41.97,41.98,41.85,41.87,28136.0,38.7256,38.7348,38.6148,38.6333,28136.0
2021-07-16 13:30:00,41.88,41.88,41.79,41.86,15799.0,38.6425,38.6425,38.5595,38.6241,15799.0
2021-07-16 13:40:00,41.87,41.87,41.67,41.73,21748.0,38.6333,38.6333,38.4487,38.5041,21748.0
2021-07-16 13:50:00,41.73,41.75,41.69,41.72,20993.0,38.5041,38.5226,38.4672,38.4949,20993.0
2021-07-16 14:00:00,41.74,41.74,41.6,41.64,19208.0,38.5133,38.5133,38.3842,38.4211,19208.0
2021-07-16 14:10:00,41.65,41.7,41.59,41.65,16192.0,38.4303,38.4764,38.3749,38.4303,16192.0
2021-07-16 14:20:00,41.66,41.72,41.59,41.59,13280.0,38.4395,38.4949,38.3749,38.3749,13280.0
2021-07-16 14:30:00,41.59,41.66,41.56,41.59,15732.0,38.3749,38.4395,38.3472,38.3749,15732.0
2021-07-16 14:40:00,41.59,41.64,41.47,41.5,33883.0,38.3749,38.4211,38.2642,38.2919,33883.0
2021-07-16 14:50:00,41.49,41.57,41.44,41.45,20669.0,38.2827,38.3565,38.2365,38.2457,20669.0
2021-07-16 15:00:00,41.41,41.41,41.3,41.41,19893.0,38.2088,38.2088,38.1073,38.2088,19893.0
2021-07-16 15:10:00,41.42,41.45,41.37,41.44,18680.0,38.2181,38.2457,38.1719,38.2365,18680.0
2021-07-16 15:20:00,41.43,41.46,41.31,41.33,39179.0,38.2273,38.255,38.1166,38.135,39179.0
2021-07-16 15:30:00,41.32,41.38,41.23,41.26,62501.0,38.1258,38.1812,38.0428,38.0704,62501.0
2021-07-16 15:40:00,41.27,41.35,41.22,41.25,49346.0,38.0797,38.1535,38.0335,38.0612,49346.0
2021-07-16 15:50:00,41.25,41.37,41.23,41.33,173869.0,38.0612,38.1719,38.0428,38.135,173869.0
2021-07-19 09:30:00,39.77,40.46,39.57,39.97,91370.0,36.6956,37.3323,36.5111,36.8802,91370.0
2021-07-19 09:40:00,39.91,39.95,39.44,39.44,47467.0,36.8248,36.8617,36.3911,36.3911,47467.0
2021-07-19 09:50:00,39.44,39.48,38.91,39.1,62854.0,36.3911,36.428,35.9021,36.0774,62854.0
2021-07-19 10:00:00,39.09,39.2,38.87,39.12,49271.0,36.0682,36.1697,35.8652,36.0959,49271.0
2021-07-19 10:10:00,39.09,39.29,38.81,38.93,76216.0,36.0682,36.2527,35.8098,35.9206,76216.0
2021-07-19 10:20:00,38.9,39.44,38.83,39.41,39705.0,35.8929,36.3911,35.8283,36.3634,39705.0
2021-07-19 10:30:00,39.4,39.69,39.32,39.69,46384.0,36.3542,36.6218,36.2804,36.6218,46384.0
2021-07-19 10:40:00,39.65,39.92,39.62,39.89,29024.0,36.5849,36.834,36.5572,36.8063,29024.0
2021-07-19 10:50:00,39.86,39.86,39.45,39.52,22938.0,36.7787,36.7787,36.4004,36.4649,22938.0
2021-07-19 11:00:00,39.54,39.81,39.43,39.79,14492.0,36.4834,36.7325,36.3819,36.7141,14492.0
2021-07-19 11:10:00,39.81,40.02,39.72,40.02,15893.0,36.7325,36.9263,36.6495,36.9263,15893.0
2021-07-19 11:20:00,40.01,40.12,39.94,40.09,26452.0,36.9171,37.0186,36.8525,36.9909,26452.0
2021-07-19 11:30:00,40.07,40.48,40.05,40.43,44749.0,36.9724,37.3507,36.954,37.3046,44749.0
2021-07-19 11:40:00,40.41,40.43,40.07,40.09,20864.0,37.2861,37.3046,36.9724,36.9909,20864.0
2021-07-19 11:50:00,40.1,40.38,40.05,40.3,17361.0,37.0001,37.2585,36.954,37.1846,17361.0
2021-07-19 12:00:00,40.29,40.43,40.19,40.28,49395.0,37.1754,37.3046,37.0832,37.1662,49395.0
2021-07-19 12:10:00,40.25,40.27,40.07,40.09,13265.0,37.1385,37.157,36.9724,36.9909,13265.0
2021-07-19 12:20:00,40.1,40.19,40.01,40.01,11935.0,37.0001,37.0832,36.9171,36.9171,11935.0
2021-07-19 12:30:00,40.0,40.04,39.9,39.94,40531.0,36.9078,36.9447,36.8156,36.8525,40531.0
2021-07-19 12:40:00,39.97,40.03,39.86,40.0,57716.0,36.8802,36.9355,36.7787,36.9078,57716.0
2021-07-19 12:50:00,39.96,40.04,39.89,39.99,25291.0,36.8709,36.9447,36.8063,36.8986,25291.0
2021-07-19 13:00:00,39.99,40.17,39.97,40.11,13421.0,36.8986,37.0647,36.8802,37.0093,13421.0
2021-07-19 13:10:00,40.11,40.13,39.97,40.02,22899.0,37.0093,37.0278,36.8802,36.9263,22899.0
2021-07-19 13:20:00,40.04,40.1,39.92,40.07,28007.0,36.9447,37.0001,36.834,36.9724,28007.0
2021-07-19 13:30:00,40.06,40.24,39.99,40.2,12683.0,36.9632,37.1293,36.8986,37.0924,12683.0
2021-07-19 13:40:00,40.15,40.18,39.89,39.89,29334.0,37.0462,37.0739,36.8063,36.8063,29334.0
2021-07-19 13:50:00,39.91,40.02,39.8,39.87,41393.0,36.8248,36.9263,36.7233,36.7879,41393.0
2021-07-19 14:00:00,39.88,40.05,39.81,39.82,44164.0,36.7971,36.954,36.7325,36.7418,44164.0
2021-07-19 14:10:00,39.83,39.9,39.78,39.89,24518.0,36.751,36.8156,36.7048,36.8063,24518.0
2021-07-19 14:20:00,39.91,39.93,39.75,39.9,33271.0,36.8248,36.8433,36.6772,36.8156,33271.0
2021-07-19 14:30:00,39.91,39.91,39.72,39.79,18924.0,36.8248,36.8248,36.6495,36.7141,18924.0
2021-07-19 14:40:00,39.77,39.78,39.7,39.73,27033.0,36.6956,36.7048,36.631,36.6587,27033.0
2021-07-19 14:50:00,39.75,39.82,39.65,39.73,37302.0,36.6772,36.7418,36.5849,36.6587,37302.0
2021-07-19 15:00:00,39.73,39.95,39.66,39.91,27465.0,36.6587,36.8617,36.5941,36.8248,27465.0
2021-07-19 15:10:00,39.92,40.01,39.78,39.8,39608.0,36.834,36.9171,36.7048,36.7233,39608.0
2021-07-19 15:20:00,39.81,39.93,39.81,39.93,32183.0,36.7325,36.8433,36.7325,36.8433,32183.0
2021-07-19 15:30:00,39.92,39.97,39.79,39.96,48955.0,36.834,36.8802,36.7141,36.8709,48955.0
2021-07-19 15:40:00,39.96,40.06,39.9,40.05,85551.0,36.8709,36.9632,36.8156,36.954,85551.0
2021-07-19 15:50:00,40.05,40.12,39.92,40.03,228899.0,36.954,37.0186,36.834,36.9355,228899.0
2021-07-20 09:30:00,40.51,40.65,39.75,40.03,59394.0,37.3784,37.5076,36.6772,36.9355,59394.0
2021-07-20 09:40:00,39.94,40.21,39.9,40.11,32712.0,36.8525,37.1016,36.8156,37.0093,32712.0
2021-07-20 09:50:00,40.08,40.52,40.0,40.42,57738.0,36.9817,37.3876,36.9078,37.2954,57738.0
2021-07-20 10:00:00,40.44,40.68,40.42,40.46,39242.0,37.3138,37.5353,37.2954,37.3323,39242.0
2021-07-20 10:10:00,40.51,40.81,40.41,40.81,28372.0,37.3784,37.6552,37.2861,37.6552,28372.0
2021-07-20 10:20:00,40.8,41.35,40.79,41.3,50020.0,37.646,38.1535,37.6368,38.1073,50020.0
2021-07-20 10:30:00,41.3,41.45,41.2,41.32,52145.0,38.1073,38.2457,38.0151,38.1258,52145.0
2021-07-20 10:40:00,41.32,41.34,41.11,41.27,49563.0,38.1258,38.1443,37.932,38.0797,49563.0
2021-07-20 10:50:00,41.32,41.48,41.27,41.48,21492.0,38.1258,38.2734,38.0797,38.2734,21492.0
2021-07-20 11:00:00,41.49,41.66,41.38,41.38,38028.0,38.2827,38.4395,38.1812,38.1812,38028.0
2021-07-20 11:10:00,41.39,41.44,41.22,41.34,18792.0,38.1904,38.2365,38.0335,38.1443,18792.0
2021-07-20 11:20:00,41.35,41.4,41.26,41.29,15009.0,38.1535,38.1996,38.0704,38.0981,15009.0
2021-07-20 11:30:00,41.3,41.39,41.23,41.36,14495.0,38.1073,38.1904,38.0428,38.1627,14495.0
2021-07-20 11:40:00,41.36,41.49,41.35,41.49,26295.0,38.1627,38.2827,38.1535,38.2827,26295.0
2021-07-20 11:50:00,41.48,41.56,41.47,41.48,28054.0,38.2734,38.3472,38.2642,38.2734,28054.0
2021-07-20 12:00:00,41.48,41.51,41.23,41.3,24425.0,38.2734,38.3011,38.0428,38.1073,24425.0
2021-07-20 12:10:00,41.29,41.4,41.27,41.34,23192.0,38.0981,38.1996,38.0797,38.1443,23192.0
2021-07-20 12:20:00,41.35,41.44,41.26,41.43,68807.0,38.1535,38.2365,38.0704,38.2273,68807.0
2021-07-20 12:30:00,41.42,41.66,41.37,41.66,36174.0,38.2181,38.4395,38.1719,38.4395,36174.0
2021-07-20 12:40:00,41.66,41.69,41.51,41.6,32180.0,38.4395,38.4672,38.3011,38.3842,32180.0
2021-07-20 12:50:00,41.61,41.67,41.45,41.47,27197.0,38.3934,38.4487,38.2457,38.2642,27197.0
2021-07-20 13:00:00,41.46,41.47,41.2,41.23,36027.0,38.255,38.2642,38.0151,38.0428,36027.0
2021-07-20 13:10:00,41.22,41.31,41.18,41.24,23040.0,38.0335,38.1166,37.9966,38.052,23040.0
2021-07-20 13:20:00,41.25,41.27,41.15,41.21,15272.0,38.0612,38.0797,37.9689,38.0243,15272.0
2021-07-20 13:30:00,41.22,41.31,41.2,41.26,18692.0,38.0335,38.1166,38.0151,38.0704,18692.0
2021-07-20 13:40:00,41.24,41.27,41.15,41.23,19082.0,38.052,38.0797,37.9689,38.0428,19082.0
2021-07-20 13:50:00,41.26,41.38,41.21,41.33,24412.0,38.0704,38.1812,38.0243,38.135,24412.0
2021-07-20 14:00:00,41.34,41.6,41.34,41.46,28561.0,38.1443,38.3842,38.1443,38.255,28561.0
2021-07-20 14:10:00,41.47,41.5,41.39,41.39,19698.0,38.2642,38.2919,38.1904,38.1904,19698.0
2021-07-20 14:20:00,41.39,41.4,41.15,41.18,26877.0,38.1904,38.1996,37.9689,37.9966,26877.0
2021-07-20 14:30:00,41.21,41.25,41.16,41.18,27290.0,38.0243,38.0612,37.9782,37.9966,27290.0
2021-07-20 14:40:00,41.2,41.28,41.17,41.26,27230.0,38.0151,38.0889,37.9874,38.0704,27230.0
2021-07-20 14:50:00,41.26,41.3,41.2,41.22,28681.0,38.0704,38.1073,38.0151,38.0335,28681.0
2021-07-20 15:00:00,41.23,41.3,41.16,41.29,30176.0,38.0428,38.1073,37.9782,38.0981,30176.0
2021-07-20 15:10:00,41.3,41.33,41.26,41.29,30264.0,38.1073,38.135,38.0704,38.0981,30264.0
2021-07-20 15:20:00,41.29,41.42,41.28,41.38,65322.0,38.0981,38.2181,38.0889,38.1812,65322.0
2021-07-20 15:30:00,41.39,41.52,41.39,41.52,65249.0,38.1904,38.3103,38.1904,38.3103,65249.0
2021-07-20 15:40:00,41.52,41.7,41.51,41.68,110309.0,38.3103,38.4764,38.3011,38.458,110309.0
2021-07-20 15:50:00,41.67,41.69,41.4,41.48,276729.0,38.4487,38.4672,38.1996,38.2734,276729.0
2021-07-21 09:30:00,42.29,42.94,42.29,42.7,63611.0,39.0208,39.6206,39.0208,39.3991,63611.0
2021-07-21 09:40:00,42.67,43.02,42.55,43.0,36644.0,39.3714,39.6944,39.2607,39.6759,36644.0
2021-07-21 09:50:00,43.03,43.44,43.03,43.37,51968.0,39.7036,40.0819,39.7036,40.0173,51968.0
2021-07-21 10:00:00,43.37,43.57,43.3,43.57,54298.0,40.0173,40.2019,39.9527,40.2019,54298.0
2021-07-21 10:10:00,43.58,43.61,43.28,43.36,38022.0,40.2111,40.2388,39.9343,40.0081,38022.0
2021-07-21 10:20:00,43.34,43.44,42.88,42.88,28409.0,39.9896,40.0819,39.5652,39.5652,28409.0
2021-07-21 10:30:00,42.86,43.16,42.66,43.05,33955.0,39.5468,39.8236,39.3622,39.7221,33955.0
2021-07-21 10:40:00,43.05,43.12,42.89,42.98,26666.0,39.7221,39.7867,39.5744,39.6575,26666.0
2021-07-21 10:50:00,42.98,43.06,42.8,42.8,23506.0,39.6575,39.7313,39.4914,39.4914,23506.0
2021-07-21 11:00:00,42.85,43.08,42.81,42.98,19057.0,39.5375,39.7497,39.5006,39.6575,19057.0
2021-07-21 11:10:00,42.98,43.05,42.92,42.98,28602.0,39.6575,39.7221,39.6021,39.6575,28602.0
2021-07-21 11:20:00,42.98,43.04,42.9,42.92,16390.0,39.6575,39.7128,39.5837,39.6021,16390.0
2021-07-21 11:30:00,42.91,43.1,42.91,43.09,17564.0,39.5929,39.7682,39.5929,39.759,17564.0
2021-07-21 11:40:00,43.09,43.16,43.01,43.15,32151.0,39.759,39.8236,39.6852,39.8143,32151.0
2021-07-21 11:50:00,43.16,43.17,43.07,43.15,31673.0,39.8236,39.8328,39.7405,39.8143,31673.0
2021-07-21 12:00:00,43.16,43.29,43.09,43.19,24880.0,39.8236,39.9435,39.759,39.8512,24880.0
2021-07-21 12:10:00,43.19,43.29,43.16,43.28,17749.0,39.8512,39.9435,39.8236,39.9343,17749.0
2021-07-21 12:20:00,43.29,43.39,43.29,43.31,15347.0,39.9435,40.0358,39.9435,39.962,15347.0
2021-07-21 12:30:00,43.32,43.32,43.2,43.27,16797.0,39.9712,39.9712,39.8605,39.9251,16797.0
2021-07-21 12:40:00,43.27,43.27,43.09,43.17,36354.0,39.9251,39.9251,39.759,39.8328,36354.0
2021-07-21 12:50:00,43.16,43.17,43.09,43.14,19906.0,39.8236,39.8328,39.759,39.8051,19906.0
2021-07-21 13:00:00,43.15,43.38,43.15,43.32,23234.0,39.8143,40.0266,39.8143,39.9712,23234.0
2021-07-21 13:10:00,43.31,43.38,43.25,43.3,21053.0,39.962,40.0266,39.9066,39.9527,21053.0
2021-07-21 13:20:00,43.29,43.29,43.14,43.27,18709.0,39.9435,39.9435,39.8051,39.9251,18709.0
2021-07-21 13:30:00,43.27,43.32,43.19,43.21,16779.0,39.9251,39.9712,39.8512,39.8697,16779.0
2021-07-21 13:40:00,43.21,43.3,43.13,43.13,26915.0,39.8697,39.9527,39.7959,39.7959,26915.0
2021-07-21 13:50:00,43.11,43.17,43.08,43.15,15154.0,39.7774,39.8328,39.7497,39.8143,15154.0
2021-07-21 14:00:00,43.15,43.3,43.15,43.18,18209.0,39.8143,39.9527,39.8143,39.842,18209.0
2021-07-21 14:10:00,43.16,43.16,43.0,43.02,25109.0,39.8236,39.8236,39.6759,39.6944,25109.0
2021-07-21 14:20:00,43.02,43.13,42.95,43.12,13276.0,39.6944,39.7959,39.6298,39.7867,13276.0
2021-07-21 14:30:00,43.1,43.14,43.08,43.08,18000.0,39.7682,39.8051,39.7497,39.7497,18000.0
2021-07-21 14:40:00,43.08,43.08,42.95,43.02,30032.0,39.7497,39.7497,39.6298,39.6944,30032.0
2021-07-21 14:50:00,43.02,43.03,42.96,42.98,30864.0,39.6944,39.7036,39.639,39.6575,30864.0
2021-07-21 15:00:00,42.98,43.05,42.97,43.02,22544.0,39.6575,39.7221,39.6482,39.6944,22544.0
2021-07-21 15:10:00,43.03,43.05,42.98,43.04,45686.0,39.7036,39.7221,39.6575,39.7128,45686.0
2021-07-21 15:20:00,43.03,43.04,42.91,42.97,59610.0,39.7036,39.7128,39.5929,39.6482,59610.0
2021-07-21 15:30:00,42.97,42.99,42.84,42.92,47109.0,39.6482,39.6667,39.5283,39.6021,47109.0
2021-07-21 15:40:00,42.92,42.96,42.81,42.82,44762.0,39.6021,39.639,39.5006,39.5098,44762.0
2021-07-21 15:50:00,42.81,42.9,42.79,42.85,176101.0,39.5006,39.5837,39.4822,39.5375,176101.0
2021-07-22 09:30:00,42.83,42.97,42.37,42.67,68460.0,39.5191,39.6482,39.0946,39.3714,68460.0
2021-07-22 09:40:00,42.82,42.99,42.59,42.6,12087.0,39.5098,39.6667,39.2976,39.3068,12087.0
2021-07-22 09:50:00,42.62,42.71,42.48,42.53,15360.0,39.3253,39.4083,39.1961,39.2423,15360.0
2021-07-22 10:00:00,42.58,42.63,42.35,42.55,7253.0,39.2884,39.3345,39.0762,39.2607,7253.0
2021-07-22 10:10:00,42.63,42.85,42.62,42.62,8331.0,39.3345,39.5375,39.3253,39.3253,8331.0
2021-07-22 10:20:00,42.66,42.69,42.47,42.54,6405.0,39.3622,39.3899,39.1869,39.2515,6405.0
2021-07-22 10:30:00,42.54,42.58,42.4,42.4,11964.0,39.2515,39.2884,39.1223,39.1223,11964.0
2021-07-22 10:40:00,42.43,42.49,42.21,42.23,6451.0,39.15,39.2054,38.947,38.9655,6451.0
2021-07-22 10:50:00,42.18,42.3,42.15,42.25,10503.0,38.9193,39.03,38.8916,38.9839,10503.0
2021-07-22 11:00:00,42.29,42.34,42.21,42.33,16160.0,39.0208,39.0669,38.947,39.0577,16160.0
2021-07-22 11:10:00,42.33,42.33,42.21,42.28,5304.0,39.0577,39.0577,38.947,39.0116,5304.0
2021-07-22 11:20:00,42.27,42.31,42.15,42.29,13294.0,39.0024,39.0393,38.8916,39.0208,13294.0
2021-07-22 11:30:00,42.29,42.42,42.27,42.42,11124.0,39.0208,39.1408,39.0024,39.1408,11124.0
2021-07-22 11:40:00,42.43,42.46,42.27,42.37,7138.0,39.15,39.1777,39.0024,39.0946,7138.0
2021-07-22 11:50:00,42.35,42.43,42.29,42.4,12310.0,39.0762,39.15,39.0208,39.1223,12310.0
2021-07-22 12:00:00,42.42,42.48,42.37,42.39,4660.0,39.1408,39.1961,39.0946,39.1131,4660.0
2021-07-22 12:10:00,42.38,42.39,42.31,42.33,7360.0,39.1039,39.1131,39.0393,39.0577,7360.0
2021-07-22 12:20:00,42.34,42.52,42.32,42.51,9751.0,39.0669,39.233,39.0485,39.2238,9751.0
2021-07-22 12:30:00,42.51,42.91,42.51,42.74,12211.0,39.2238,39.5929,39.2238,39.436,12211.0
2021-07-22 12:40:00,42.73,42.76,42.63,42.69,6686.0,39.4268,39.4545,39.3345,39.3899,6686.0
2021-07-22 12:50:00,42.68,42.77,42.68,42.77,4006.0,39.3807,39.4637,39.3807,39.4637,4006.0
2021-07-22 13:00:00,42.8,42.89,42.78,42.89,4724.0,39.4914,39.5744,39.4729,39.5744,4724.0
2021-07-22 13:10:00,42.88,42.94,42.81,42.81,13704.0,39.5652,39.6206,39.5006,39.5006,13704.0
2021-07-22 13:20:00,42.78,42.86,42.77,42.86,8106.0,39.4729,39.5468,39.4637,39.5468,8106.0
2021-07-22 13:30:00,42.87,42.87,42.79,42.81,9310.0,39.556,39.556,39.4822,39.5006,9310.0
2021-07-22 13:40:00,42.8,42.87,42.79,42.82,7520.0,39.4914,39.556,39.4822,39.5098,7520.0
2021-07-22 13:50:00,42.81,42.98,42.8,42.98,18626.0,39.5006,39.6575,39.4914,39.6575,18626.0
2021-07-22 14:00:00,42.96,42.97,42.89,42.94,11298.0,39.639,39.6482,39.5744,39.6206,11298.0
2021-07-22 14:10:00,42.94,43.07,42.94,43.03,8803.0,39.6206,39.7405,39.6206,39.7036,8803.0
2021-07-22 14:20:00,43.01,43.08,42.99,43.05,9623.0,39.6852,39.7497,39.6667,39.7221,9623.0
2021-07-22 14:30:00,43.06,43.06,42.94,42.96,37138.0,39.7313,39.7313,39.6206,39.639,37138.0
2021-07-22 14:40:00,42.97,42.97,42.88,42.91,4350.0,39.6482,39.6482,39.5652,39.5929,4350.0
2021-07-22 14:50:00,42.9,42.92,42.87,42.9,14703.0,39.5837,39.6021,39.556,39.5837,14703.0
2021-07-22 15:00:00,42.96,42.99,42.9,42.98,11250.0,39.639,39.6667,39.5837,39.6575,11250.0
2021-07-22 15:10:00,42.98,42.99,42.92,42.98,26784.0,39.6575,39.6667,39.6021,39.6575,26784.0
2021-07-22 15:20:00,42.98,43.05,42.95,43.0,11134.0,39.6575,39.7221,39.6298,39.6759,11134.0
2021-07-22 15:30:00,43.0,43.0,42.84,42.89,21037.0,39.6759,39.6759,39.5283,39.5744,21037.0
2021-07-22 15:40:00,42.89,42.92,42.84,42.87,24466.0,39.5744,39.6021,39.5283,39.556,24466.0
2021-07-22 15:50:00,42.88,42.88,42.83,42.85,73394.0,39.5652,39.5652,39.5191,39.5375,73394.0
2021-07-23 09:30:00,42.55,42.74,42.29,42.39,23986.0,39.2607,39.436,39.0208,39.1131,23986.0
2021-07-23 09:40:00,42.35,42.62,42.28,42.29,11501.0,39.0762,39.3253,39.0116,39.0208,11501.0
2021-07-23 09:50:00,42.29,42.29,41.98,42.08,27718.0,39.0208,39.0208,38.7348,38.827,27718.0
2021-07-23 10:00:00,42.05,42.24,41.96,42.17,33371.0,38.7994,38.9747,38.7163,38.9101,33371.0
2021-07-23 10:10:00,42.17,42.29,42.13,42.21,14383.0,38.9101,39.0208,38.8732,38.947,14383.0
2021-07-23 10:20:00,42.14,42.49,42.13,42.43,12583.0,38.8824,39.2054,38.8732,39.15,12583.0
2021-07-23 10:30:00,42.44,42.54,42.35,42.39,8271.0,39.1592,39.2515,39.0762,39.1131,8271.0
2021-07-23 10:40:00,42.42,42.51,42.35,42.39,37381.0,39.1408,39.2238,39.0762,39.1131,37381.0
2021-07-23 10:50:00,42.4,42.57,42.27,42.5,22824.0,39.1223,39.2792,39.0024,39.2146,22824.0
2021-07-23 11:00:00,42.52,42.61,42.47,42.58,9708.0,39.233,39.3161,39.1869,39.2884,9708.0
2021-07-23 11:10:00,42.56,42.6,42.34,42.4,42476.0,39.2699,39.3068,39.0669,39.1223,42476.0
2021-07-23 11:20:00,42.43,42.46,42.36,42.45,7332.0,39.15,39.1777,39.0854,39.1684,7332.0
2021-07-23 11:30:00,42.47,42.62,42.45,42.62,8150.0,39.1869,39.3253,39.1684,39.3253,8150.0
2021-07-23 11:40:00,42.6,42.65,42.39,42.42,6755.0,39.3068,39.353,39.1131,39.1408,6755.0
2021-07-23 11:50:00,42.41,42.42,42.29,42.32,8540.0,39.1315,39.1408,39.0208,39.0485,8540.0
2021-07-23 12:00:00,42.32,42.35,42.23,42.35,13351.0,39.0485,39.0762,38.9655,39.0762,13351.0
2021-07-23 12:10:00,42.34,42.44,42.29,42.29,9801.0,39.0669,39.1592,39.0208,39.0208,9801.0
2021-07-23 12:20:00,42.31,42.34,42.26,42.31,9132.0,39.0393,39.0669,38.9931,39.0393,9132.0
2021-07-23 12:30:00,42.31,42.35,42.13,42.16,14724.0,39.0393,39.0762,38.8732,38.9009,14724.0
2021-07-23 12:40:00,42.18,42.26,42.14,42.2,11935.0,38.9193,38.9931,38.8824,38.9378,11935.0
2021-07-23 12:50:00,42.21,42.21,42.09,42.11,11929.0,38.947,38.947,38.8363,38.8547,11929.0
2021-07-23 13:00:00,42.11,42.25,42.03,42.25,16396.0,38.8547,38.9839,38.7809,38.9839,16396.0
2021-07-23 13:10:00,42.25,42.31,42.23,42.3,9691.0,38.9839,39.0393,38.9655,39.03,9691.0
2021-07-23 13:20:00,42.29,42.3,42.2,42.2,5431.0,39.0208,39.03,38.9378,38.9378,5431.0
2021-07-23 13:30:00,42.21,42.34,42.2,42.33,4855.0,38.947,39.0669,38.9378,39.0577,4855.0
2021-07-23 13:40:00,42.33,42.44,42.33,42.4,8175.0,39.0577,39.1592,39.0577,39.1223,8175.0
2021-07-23 13:50:00,42.43,42.44,42.35,42.4,6469.0,39.15,39.1592,39.0762,39.1223,6469.0
2021-07-23 14:00:00,42.38,42.38,42.26,42.33,8819.0,39.1039,39.1039,38.9931,39.0577,8819.0
2021-07-23 14:10:00,42.33,42.46,42.32,42.38,11562.0,39.0577,39.1777,39.0485,39.1039,11562.0
2021-07-23 14:20:00,42.37,42.41,42.35,42.36,5426.0,39.0946,39.1315,39.0762,39.0854,5426.0
2021-07-23 14:30:00,42.39,42.55,42.35,42.55,5099.0,39.1131,39.2607,39.0762,39.2607,5099.0
2021-07-23 14:40:00,42.52,42.54,42.49,42.54,7208.0,39.233,39.2515,39.2054,39.2515,7208.0
2021-07-23 14:50:00,42.55,42.66,42.53,42.64,11838.0,39.2607,39.3622,39.2423,39.3438,11838.0
2021-07-23 15:00:00,42.64,42.64,42.57,42.6,18252.0,39.3438,39.3438,39.2792,39.3068,18252.0
2021-07-23 15:10:00,42.62,42.75,42.62,42.73,9841.0,39.3253,39.4453,39.3253,39.4268,9841.0
2021-07-23 15:20:00,42.75,42.78,42.64,42.68,10964.0,39.4453,39.4729,39.3438,39.3807,10964.0
2021-07-23 15:30:00,42.68,42.77,42.68,42.75,17698.0,39.3807,39.4637,39.3807,39.4453,17698.0
2021-07-23 15:40:00,42.73,42.73,42.63,42.64,23125.0,39.4268,39.4268,39.3345,39.3438,23125.0
2021-07-23 15:50:00,42.65,42.66,42.51,42.52,106991.0,39.353,39.3622,39.2238,39.233,106991.0
2021-07-26 09:30:00,42.94,43.54,42.86,43.12,25860.0,39.6206,40.1742,39.5468,39.7867,25860.0
2021-07-26 09:40:00,43.09,43.16,42.8,43.05,10048.0,39.759,39.8236,39.4914,39.7221,10048.0
2021-07-26 09:50:00,43.02,43.43,43.02,43.25,9354.0,39.6944,40.0727,39.6944,39.9066,9354.0
2021-07-26 10:00:00,43.24,43.57,43.2,43.56,9706.0,39.8974,40.2019,39.8605,40.1926,9706.0
2021-07-26 10:10:00,43.55,43.6,43.32,43.44,14497.0,40.1834,40.2295,39.9712,40.0819,14497.0
2021-07-26 10:20:00,43.47,43.52,43.34,43.44,11274.0,40.1096,40.1557,39.9896,40.0819,11274.0
2021-07-26 10:30:00,43.41,43.48,43.12,43.16,15964.0,40.0542,40.1188,39.7867,39.8236,15964.0
2021-07-26 10:40:00,43.18,43.34,43.09,43.3,12104.0,39.842,39.9896,39.759,39.9527,12104.0
2021-07-26 10:50:00,43.28,43.29,42.99,43.08,11993.0,39.9343,39.9435,39.6667,39.7497,11993.0
2021-07-26 11:00:00,43.1,43.13,42.96,43.05,20239.0,39.7682,39.7959,39.639,39.7221,20239.0
2021-07-26 11:10:00,43.06,43.21,43.04,43.19,9846.0,39.7313,39.8697,39.7128,39.8512,9846.0
2021-07-26 11:20:00,43.18,43.2,43.11,43.16,11172.0,39.842,39.8605,39.7774,39.8236,11172.0
2021-07-26 11:30:00,43.15,43.26,43.14,43.16,11057.0,39.8143,39.9158,39.8051,39.8236,11057.0
2021-07-26 11:40:00,43.17,43.3,43.16,43.29,25413.0,39.8328,39.9527,39.8236,39.9435,25413.0
2021-07-26 11:50:00,43.26,43.31,43.21,43.25,13138.0,39.9158,39.962,39.8697,39.9066,13138.0
2021-07-26 12:00:00,43.26,43.26,43.08,43.09,7512.0,39.9158,39.9158,39.7497,39.759,7512.0
2021-07-26 12:10:00,43.12,43.13,43.06,43.13,6175.0,39.7867,39.7959,39.7313,39.7959,6175.0
2021-07-26 12:20:00,43.14,43.19,43.09,43.14,8208.0,39.8051,39.8512,39.759,39.8051,8208.0
2021-07-26 12:30:00,43.16,43.18,43.1,43.16,10043.0,39.8236,39.842,39.7682,39.8236,10043.0
2021-07-26 12:40:00,43.13,43.16,43.09,43.14,10953.0,39.7959,39.8236,39.759,39.8051,10953.0
2021-07-26 12:50:00,43.12,43.16,43.02,43.05,10503.0,39.7867,39.8236,39.6944,39.7221,10503.0
2021-07-26 13:00:00,43.04,43.1,43.03,43.07,7809.0,39.7128,39.7682,39.7036,39.7405,7809.0
2021-07-26 13:10:00,43.07,43.11,43.04,43.09,6178.0,39.7405,39.7774,39.7128,39.759,6178.0
2021-07-26 13:20:00,43.08,43.17,43.08,43.14,18126.0,39.7497,39.8328,39.7497,39.8051,18126.0
2021-07-26 13:30:00,43.13,43.16,43.1,43.13,19149.0,39.7959,39.8236,39.7682,39.7959,19149.0
2021-07-26 13:40:00,43.12,43.12,43.03,43.07,7568.0,39.7867,39.7867,39.7036,39.7405,7568.0
2021-07-26 13:50:00,43.07,43.12,43.02,43.11,22359.0,39.7405,39.7867,39.6944,39.7774,22359.0
2021-07-26 14:00:00,43.1,43.13,43.04,43.11,8360.0,39.7682,39.7959,39.7128,39.7774,8360.0
2021-07-26 14:10:00,43.12,43.15,43.06,43.15,17663.0,39.7867,39.8143,39.7313,39.8143,17663.0
2021-07-26 14:20:00,43.15,43.25,43.14,43.25,16031.0,39.8143,39.9066,39.8051,39.9066,16031.0
2021-07-26 14:30:00,43.25,43.33,43.2,43.27,13674.0,39.9066,39.9804,39.8605,39.9251,13674.0
2021-07-26 14:40:00,43.27,43.41,43.26,43.4,29932.0,39.9251,40.0542,39.9158,40.045,29932.0
2021-07-26 14:50:00,43.4,43.43,43.33,43.36,28137.0,40.045,40.0727,39.9804,40.0081,28137.0
2021-07-26 15:00:00,43.37,43.43,43.35,43.35,22521.0,40.0173,40.0727,39.9989,39.9989,22521.0
2021-07-26 15:10:00,43.34,43.39,43.33,43.36,31009.0,39.9896,40.0358,39.9804,40.0081,31009.0
2021-07-26 15:20:00,43.36,43.43,43.34,43.37,80469.0,40.0081,40.0727,39.9896,40.0173,80469.0
2021-07-26 15:30:00,43.36,43.41,43.32,43.41,53994.0,40.0081,40.0542,39.9712,40.0542,53994.0
2021-07-26 15:40:00,43.4,43.51,43.36,43.49,49936.0,40.045,40.1465,40.0081,40.128,49936.0
2021-07-26 15:50:00,43.49,43.55,43.45,43.45,124941.0,40.128,40.1834,40.0911,40.0911,124941.0
2021-07-27 09:30:00,43.02,43.03,42.6,42.75,14100.0,39.6944,39.7036,39.3068,39.4453,14100.0
2021-07-27 09:40:00,42.75,42.87,42.66,42.83,6412.0,39.4453,39.556,39.3622,39.5191,6412.0
2021-07-27 09:50:00,42.77,42.8,42.25,42.32,15216.0,39.4637,39.4914,38.9839,39.0485,15216.0
2021-07-27 10:00:00,42.36,42.52,42.3,42.43,6055.0,39.0854,39.233,39.03,39.15,6055.0
2021-07-27 10:10:00,42.44,42.46,42.2,42.3,28049.0,39.1592,39.1777,38.9378,39.03,28049.0
2021-07-27 10:20:00,42.32,42.72,42.32,42.64,17219.0,39.0485,39.4176,39.0485,39.3438,17219.0
2021-07-27 10:30:00,42.62,42.63,42.45,42.46,12855.0,39.3253,39.3345,39.1684,39.1777,12855.0
2021-07-27 10:40:00,42.47,42.47,42.26,42.31,12123.0,39.1869,39.1869,38.9931,39.0393,12123.0
2021-07-27 10:50:00,42.26,42.5,42.17,42.37,6891.0,38.9931,39.2146,38.9101,39.0946,6891.0
2021-07-27 11:00:00,42.36,42.51,42.32,42.51,21165.0,39.0854,39.2238,39.0485,39.2238,21165.0
2021-07-27 11:10:00,42.52,42.57,42.34,42.34,13133.0,39.233,39.2792,39.0669,39.0669,13133.0
2021-07-27 11:20:00,42.31,42.38,42.17,42.31,36936.0,39.0393,39.1039,38.9101,39.0393,36936.0
2021-07-27 11:30:00,42.28,42.28,41.99,42.01,7861.0,39.0116,39.0116,38.744,38.7625,7861.0
2021-07-27 11:40:00,42.02,42.11,41.97,42.02,10679.0,38.7717,38.8547,38.7256,38.7717,10679.0
2021-07-27 11:50:00,42.02,42.08,41.99,42.07,9439.0,38.7717,38.827,38.744,38.8178,9439.0
2021-07-27 12:00:00,42.02,42.02,41.82,42.01,7851.0,38.7717,38.7717,38.5871,38.7625,7851.0
2021-07-27 12:10:00,41.98,42.0,41.82,41.87,9136.0,38.7348,38.7532,38.5871,38.6333,9136.0
2021-07-27 12:20:00,41.88,41.89,41.73,41.79,8224.0,38.6425,38.6517,38.5041,38.5595,8224.0
2021-07-27 12:30:00,41.76,41.76,41.66,41.66,6349.0,38.5318,38.5318,38.4395,38.4395,6349.0
2021-07-27 12:40:00,41.65,41.75,41.57,41.68,7037.0,38.4303,38.5226,38.3565,38.458,7037.0
2021-07-27 12:50:00,41.7,41.77,41.63,41.73,6711.0,38.4764,38.541,38.4118,38.5041,6711.0
2021-07-27 13:00:00,41.73,41.9,41.7,41.88,9551.0,38.5041,38.661,38.4764,38.6425,9551.0
2021-07-27 13:10:00,41.91,41.91,41.76,41.79,14497.0,38.6702,38.6702,38.5318,38.5595,14497.0
2021-07-27 13:20:00,41.8,41.85,41.7,41.75,8743.0,38.5687,38.6148,38.4764,38.5226,8743.0
2021-07-27 13:30:00,41.73,41.77,41.68,41.72,16714.0,38.5041,38.541,38.458,38.4949,16714.0
2021-07-27 13:40:00,41.72,41.76,41.69,41.73,7068.0,38.4949,38.5318,38.4672,38.5041,7068.0
2021-07-27 13:50:00,41.72,41.77,41.64,41.66,10863.0,38.4949,38.541,38.4211,38.4395,10863.0
2021-07-27 14:00:00,41.65,41.72,41.61,41.72,9900.0,38.4303,38.4949,38.3934,38.4949,9900.0
2021-07-27 14:10:00,41.74,41.85,41.71,41.84,10733.0,38.5133,38.6148,38.4856,38.6056,10733.0
2021-07-27 14:20:00,41.85,41.9,41.84,41.88,13867.0,38.6148,38.661,38.6056,38.6425,13867.0
2021-07-27 14:30:00,41.87,41.92,41.85,41.91,11085.0,38.6333,38.6794,38.6148,38.6702,11085.0
2021-07-27 14:40:00,41.95,42.11,41.92,42.02,33957.0,38.7071,38.8547,38.6794,38.7717,33957.0
2021-07-27 14:50:00,42.0,42.03,41.92,42.0,15043.0,38.7532,38.7809,38.6794,38.7532,15043.0
2021-07-27 15:00:00,42.01,42.1,42.01,42.08,14285.0,38.7625,38.8455,38.7625,38.827,14285.0
2021-07-27 15:10:00,42.09,42.09,41.99,42.01,26441.0,38.8363,38.8363,38.744,38.7625,26441.0
2021-07-27 15:20:00,42.01,42.09,42.0,42.09,19058.0,38.7625,38.8363,38.7532,38.8363,19058.0
2021-07-27 15:30:00,42.08,42.11,41.93,41.94,32225.0,38.827,38.8547,38.6886,38.6979,32225.0
2021-07-27 15:40:00,41.93,42.03,41.89,41.94,35974.0,38.6886,38.7809,38.6517,38.6979,35974.0
2021-07-27 15:50:00,41.94,42.11,41.94,42.06,115949.0,38.6979,38.8547,38.6979,38.8086,115949.0
2021-07-28 09:30:00,42.49,42.49,42.18,42.34,26396.0,39.2054,39.2054,38.9193,39.0669,26396.0
2021-07-28 09:40:00,42.29,42.43,42.19,42.29,7616.0,39.0208,39.15,38.9285,39.0208,7616.0
2021-07-28 09:50:00,42.2,42.23,41.93,41.95,6244.0,38.9378,38.9655,38.6886,38.7071,6244.0
2021-07-28 10:00:00,41.92,42.18,41.83,42.01,10160.0,38.6794,38.9193,38.5964,38.7625,10160.0
2021-07-28 10:10:00,42.0,42.0,41.67,41.78,15583.0,38.7532,38.7532,38.4487,38.5502,15583.0
2021-07-28 10:20:00,41.8,41.87,41.57,41.57,27385.0,38.5687,38.6333,38.3565,38.3565,27385.0
2021-07-28 10:30:00,41.63,41.78,41.55,41.66,11202.0,38.4118,38.5502,38.338,38.4395,11202.0
2021-07-28 10:40:00,41.64,41.93,41.64,41.92,11729.0,38.4211,38.6886,38.4211,38.6794,11729.0
2021-07-28 10:50:00,41.9,41.94,41.77,41.9,71342.0,38.661,38.6979,38.541,38.661,71342.0
2021-07-28 11:00:00,41.92,42.12,41.92,42.04,12411.0,38.6794,38.864,38.6794,38.7901,12411.0
2021-07-28 11:10:00,42.04,42.2,42.01,42.16,11006.0,38.7901,38.9378,38.7625,38.9009,11006.0
2021-07-28 11:20:00,42.15,42.31,42.12,42.27,10433.0,38.8916,39.0393,38.864,39.0024,10433.0
2021-07-28 11:30:00,42.3,42.4,42.29,42.37,10018.0,39.03,39.1223,39.0208,39.0946,10018.0
2021-07-28 11:40:00,42.38,42.43,42.35,42.42,7154.0,39.1039,39.15,39.0762,39.1408,7154.0
2021-07-28 11:50:00,42.41,42.55,42.38,42.38,13055.0,39.1315,39.2607,39.1039,39.1039,13055.0
2021-07-28 12:00:00,42.39,42.46,42.39,42.44,7218.0,39.1131,39.1777,39.1131,39.1592,7218.0
2021-07-28 12:10:00,42.46,42.62,42.45,42.62,7148.0,39.1777,39.3253,39.1684,39.3253,7148.0
2021-07-28 12:20:00,42.6,42.6,42.46,42.5,5551.0,39.3068,39.3068,39.1777,39.2146,5551.0
2021-07-28 12:30:00,42.51,42.6,42.5,42.58,5674.0,39.2238,39.3068,39.2146,39.2884,5674.0
2021-07-28 12:40:00,42.55,42.68,42.54,42.61,7441.0,39.2607,39.3807,39.2515,39.3161,7441.0
2021-07-28 12:50:00,42.64,42.77,42.63,42.68,6682.0,39.3438,39.4637,39.3345,39.3807,6682.0
2021-07-28 13:00:00,42.69,42.88,42.68,42.76,8550.0,39.3899,39.5652,39.3807,39.4545,8550.0
2021-07-28 13:10:00,42.78,42.84,42.73,42.74,6654.0,39.4729,39.5283,39.4268,39.436,6654.0
2021-07-28 13:20:00,42.76,42.8,42.72,42.73,4622.0,39.4545,39.4914,39.4176,39.4268,4622.0
2021-07-28 13:30:00,42.74,42.77,42.67,42.67,10280.0,39.436,39.4637,39.3714,39.3714,10280.0
2021-07-28 13:40:00,42.63,42.66,42.56,42.65,7947.0,39.3345,39.3622,39.2699,39.353,7947.0
2021-07-28 13:50:00,42.66,42.69,42.58,42.58,6123.0,39.3622,39.3899,39.2884,39.2884,6123.0
2021-07-28 14:00:00,42.55,42.82,42.54,42.69,7071.0,39.2607,39.5098,39.2515,39.3899,7071.0
2021-07-28 14:10:00,42.7,42.7,42.59,42.62,20294.0,39.3991,39.3991,39.2976,39.3253,20294.0
2021-07-28 14:20:00,42.67,42.77,42.63,42.76,7572.0,39.3714,39.4637,39.3345,39.4545,7572.0
2021-07-28 14:30:00,42.81,42.97,42.79,42.88,16155.0,39.5006,39.6482,39.4822,39.5652,16155.0
2021-07-28 14:40:00,42.86,43.1,42.86,43.05,9740.0,39.5468,39.7682,39.5468,39.7221,9740.0
2021-07-28 14:50:00,43.06,43.15,43.02,43.08,15239.0,39.7313,39.8143,39.6944,39.7497,15239.0
2021-07-28 15:00:00,43.12,43.26,43.04,43.09,18019.0,39.7867,39.9158,39.7128,39.759,18019.0
2021-07-28 15:10:00,43.08,43.09,42.98,42.98,12390.0,39.7497,39.759,39.6575,39.6575,12390.0
2021-07-28 15:20:00,42.97,43.08,42.91,43.08,14093.0,39.6482,39.7497,39.5929,39.7497,14093.0
2021-07-28 15:30:00,43.07,43.09,42.88,42.91,23642.0,39.7405,39.759,39.5652,39.5929,23642.0
2021-07-28 15:40:00,42.9,42.94,42.81,42.82,30160.0,39.5837,39.6206,39.5006,39.5098,30160.0
2021-07-28 15:50:00,42.81,42.92,42.76,42.88,105702.0,39.5006,39.6021,39.4545,39.5652,105702.0
2021-07-29 09:30:00,43.03,43.2,42.58,42.69,28045.0,39.7961,39.9533,39.3799,39.4816,28045.0
2021-07-29 09:40:00,42.68,42.82,42.5,42.6,8487.0,39.4724,39.6019,39.3059,39.3984,8487.0
2021-07-29 09:50:00,42.62,42.68,42.45,42.61,8473.0,39.4169,39.4724,39.2597,39.4077,8473.0
2021-07-29 10:00:00,42.5,42.66,42.49,42.62,4010.0,39.3059,39.4539,39.2967,39.4169,4010.0
2021-07-29 10:10:00,42.66,43.03,42.66,43.01,11029.0,39.4539,39.7961,39.4539,39.7776,11029.0
2021-07-29 10:20:00,43.01,43.01,42.79,42.85,15297.0,39.7776,39.7776,39.5741,39.6296,15297.0
2021-07-29 10:30:00,42.79,42.9,42.73,42.85,7712.0,39.5741,39.6759,39.5186,39.6296,7712.0
2021-07-29 10:40:00,42.94,43.02,42.92,42.92,7724.0,39.7129,39.7868,39.6944,39.6944,7724.0
2021-07-29 10:50:00,42.89,42.93,42.74,42.79,10478.0,39.6666,39.7036,39.5279,39.5741,10478.0
2021-07-29 11:00:00,42.8,42.89,42.73,42.88,9979.0,39.5834,39.6666,39.5186,39.6574,9979.0
2021-07-29 11:10:00,42.9,43.02,42.9,42.96,8379.0,39.6759,39.7868,39.6759,39.7314,8379.0
2021-07-29 11:20:00,42.97,43.08,42.9,42.93,14305.0,39.7406,39.8423,39.6759,39.7036,14305.0
2021-07-29 11:30:00,42.91,43.16,42.91,43.12,4548.0,39.6851,39.9163,39.6851,39.8793,4548.0
2021-07-29 11:40:00,43.13,43.22,43.12,43.18,16630.0,39.8886,39.9718,39.8793,39.9348,16630.0
2021-07-29 11:50:00,43.18,43.18,43.06,43.11,5253.0,39.9348,39.9348,39.8238,39.8701,5253.0
2021-07-29 12:00:00,43.16,43.16,43.07,43.13,6683.0,39.9163,39.9163,39.8331,39.8886,6683.0
2021-07-29 12:10:00,43.11,43.12,43.08,43.09,2813.0,39.8701,39.8793,39.8423,39.8516,2813.0
2021-07-29 12:20:00,43.09,43.12,43.02,43.07,4900.0,39.8516,39.8793,39.7868,39.8331,4900.0
2021-07-29 12:30:00,43.09,43.13,43.04,43.09,4741.0,39.8516,39.8886,39.8053,39.8516,4741.0
2021-07-29 12:40:00,43.11,43.13,42.97,43.02,5356.0,39.8701,39.8886,39.7406,39.7868,5356.0
2021-07-29 12:50:00,43.01,43.1,43.0,43.09,6059.0,39.7776,39.8608,39.7683,39.8516,6059.0
2021-07-29 13:00:00,43.12,43.28,43.12,43.16,10533.0,39.8793,40.0273,39.8793,39.9163,10533.0
2021-07-29 13:10:00,43.18,43.18,43.1,43.12,5845.0,39.9348,39.9348,39.8608,39.8793,5845.0
2021-07-29 13:20:00,43.1,43.14,43.02,43.1,5394.0,39.8608,39.8978,39.7868,39.8608,5394.0
2021-07-29 13:30:00,43.1,43.1,42.93,42.96,6204.0,39.8608,39.8608,39.7036,39.7314,6204.0
2021-07-29 13:40:00,42.97,42.99,42.92,42.98,6409.0,39.7406,39.7591,39.6944,39.7499,6409.0
2021-07-29 13:50:00,43.0,43.0,42.85,42.91,6438.0,39.7683,39.7683,39.6296,39.6851,6438.0
2021-07-29 14:00:00,42.9,42.91,42.82,42.83,6712.0,39.6759,39.6851,39.6019,39.6111,6712.0
2021-07-29 14:10:00,42.85,42.89,42.81,42.83,6350.0,39.6296,39.6666,39.5926,39.6111,6350.0
2021-07-29 14:20:00,42.87,42.96,42.85,42.96,6614.0,39.6481,39.7314,39.6296,39.7314,6614.0
2021-07-29 14:30:00,42.95,42.97,42.9,42.9,5395.0,39.7221,39.7406,39.6759,39.6759,5395.0
2021-07-29 14:40:00,42.91,42.93,42.87,42.9,9125.0,39.6851,39.7036,39.6481,39.6759,9125.0
2021-07-29 14:50:00,42.9,42.91,42.84,42.88,7784.0,39.6759,39.6851,39.6204,39.6574,7784.0
2021-07-29 15:00:00,42.88,42.88,42.77,42.81,8671.0,39.6574,39.6574,39.5556,39.5926,8671.0
2021-07-29 15:10:00,42.8,42.83,42.76,42.78,10627.0,39.5834,39.6111,39.5464,39.5649,10627.0
2021-07-29 15:20:00,42.77,42.93,42.77,42.88,16211.0,39.5556,39.7036,39.5556,39.6574,16211.0
2021-07-29 15:30:00,42.89,43.0,42.89,42.99,20495.0,39.6666,39.7683,39.6666,39.7591,20495.0
2021-07-29 15:40:00,43.0,43.0,42.9,42.96,29121.0,39.7683,39.7683,39.6759,39.7314,29121.0
2021-07-29 15:50:00,42.96,43.01,42.87,42.92,62520.0,39.7314,39.7776,39.6481,39.6944,62520.0
2021-07-30 09:30:00,42.66,43.01,42.58,42.75,17736.0,39.4539,39.7776,39.3799,39.5371,17736.0
2021-07-30 09:40:00,42.78,42.99,42.71,42.99,5164.0,39.5649,39.7591,39.5001,39.7591,5164.0
2021-07-30 09:50:00,42.93,43.03,42.88,42.98,6449.0,39.7036,39.7961,39.6574,39.7499,6449.0
2021-07-30 10:00:00,42.9,42.97,42.79,42.97,5524.0,39.6759,39.7406,39.5741,39.7406,5524.0
2021-07-30 10:10:00,42.96,42.96,42.76,42.81,13121.0,39.7314,39.7314,39.5464,39.5926,13121.0
2021-07-30 10:20:00,42.8,42.92,42.74,42.79,31122.0,39.5834,39.6944,39.5279,39.5741,31122.0
2021-07-30 10:30:00,42.79,42.87,42.69,42.7,7314.0,39.5741,39.6481,39.4816,39.4909,7314.0
2021-07-30 10:40:00,42.7,42.74,42.44,42.49,10309.0,39.4909,39.5279,39.2504,39.2967,10309.0
2021-07-30 10:50:00,42.5,42.51,42.44,42.45,5595.0,39.3059,39.3152,39.2504,39.2597,5595.0
2021-07-30 11:00:00,42.43,42.59,42.39,42.59,9898.0,39.2412,39.3892,39.2042,39.3892,9898.0
2021-07-30 11:10:00,42.57,42.6,42.55,42.58,4762.0,39.3707,39.3984,39.3522,39.3799,4762.0
2021-07-30 11:20:00,42.6,42.61,42.5,42.5,2973.0,39.3984,39.4077,39.3059,39.3059,2973.0
2021-07-30 11:30:00,42.5,42.55,42.28,42.29,5554.0,39.3059,39.3522,39.1025,39.1117,5554.0
2021-07-30 11:40:00,42.29,42.36,42.27,42.28,12875.0,39.1117,39.1764,39.0932,39.1025,12875.0
2021-07-30 11:50:00,42.3,42.4,42.29,42.38,5491.0,39.121,39.2134,39.1117,39.1949,5491.0
2021-07-30 12:00:00,42.39,42.4,42.28,42.36,6666.0,39.2042,39.2134,39.1025,39.1764,6666.0
2021-07-30 12:10:00,42.4,42.45,42.39,42.4,2954.0,39.2134,39.2597,39.2042,39.2134,2954.0
2021-07-30 12:20:00,42.4,42.45,42.35,42.42,4037.0,39.2134,39.2597,39.1672,39.2319,4037.0
2021-07-30 12:30:00,42.43,42.46,42.39,42.4,3647.0,39.2412,39.2689,39.2042,39.2134,3647.0
2021-07-30 12:40:00,42.42,42.44,42.33,42.34,5239.0,39.2319,39.2504,39.1487,39.1579,5239.0
2021-07-30 12:50:00,42.35,42.37,42.26,42.26,6240.0,39.1672,39.1857,39.084,39.084,6240.0
2021-07-30 13:00:00,42.26,42.27,42.15,42.15,3752.0,39.084,39.0932,38.9822,38.9822,3752.0
2021-07-30 13:10:00,42.17,42.23,42.14,42.21,6024.0,39.0007,39.0562,38.973,39.0377,6024.0
2021-07-30 13:20:00,42.22,42.22,42.11,42.14,6463.0,39.047,39.047,38.9452,38.973,6463.0
2021-07-30 13:30:00,42.13,42.25,42.12,42.21,6922.0,38.9637,39.0747,38.9545,39.0377,6922.0
2021-07-30 13:40:00,42.22,42.26,42.19,42.24,9808.0,39.047,39.084,39.0192,39.0655,9808.0
2021-07-30 13:50:00,42.23,42.24,42.2,42.23,4954.0,39.0562,39.0655,39.0285,39.0562,4954.0
2021-07-30 14:00:00,42.26,42.3,42.12,42.2,6009.0,39.084,39.121,38.9545,39.0285,6009.0
2021-07-30 14:10:00,42.2,42.35,42.19,42.34,12194.0,39.0285,39.1672,39.0192,39.1579,12194.0
2021-07-30 14:20:00,42.34,42.34,42.15,42.16,5669.0,39.1579,39.1579,38.9822,38.9915,5669.0
2021-07-30 14:30:00,42.16,42.19,42.02,42.06,12443.0,38.9915,39.0192,38.862,38.899,12443.0
2021-07-30 14:40:00,42.08,42.17,42.05,42.14,21540.0,38.9175,39.0007,38.8897,38.973,21540.0
2021-07-30 14:50:00,42.17,42.23,42.14,42.22,13197.0,39.0007,39.0562,38.973,39.047,13197.0
2021-07-30 15:00:00,42.24,42.28,42.21,42.22,12865.0,39.0655,39.1025,39.0377,39.047,12865.0
2021-07-30 15:10:00,42.23,42.25,42.16,42.17,7306.0,39.0562,39.0747,38.9915,39.0007,7306.0
2021-07-30 15:20:00,42.15,42.17,42.09,42.1,11046.0,38.9822,39.0007,38.9267,38.936,11046.0
2021-07-30 15:30:00,42.11,42.15,42.08,42.08,15724.0,38.9452,38.9822,38.9175,38.9175,15724.0
2021-07-30 15:40:00,42.08,42.09,42.0,42.03,20853.0,38.9175,38.9267,38.8435,38.8712,20853.0
2021-07-30 15:50:00,42.02,42.12,41.98,42.1,109555.0,38.862,38.9545,38.825,38.936,109555.0
2021-08-02 09:30:00,42.33,42.72,42.18,42.7,37171.0,39.1487,39.5094,39.01,39.4909,37171.0
2021-08-02 09:40:00,42.74,43.25,42.74,43.23,12673.0,39.5279,39.9996,39.5279,39.9811,12673.0
2021-08-02 09:50:00,43.24,43.25,42.99,43.16,13003.0,39.9903,39.9996,39.7591,39.9163,13003.0
2021-08-02 10:00:00,43.12,43.39,43.03,43.11,14113.0,39.8793,40.129,39.7961,39.8701,14113.0
2021-08-02 10:10:00,43.13,43.17,42.68,42.73,9153.0,39.8886,39.9256,39.4724,39.5186,9153.0
2021-08-02 10:20:00,42.7,42.77,42.54,42.61,12308.0,39.4909,39.5556,39.3429,39.4077,12308.0
2021-08-02 10:30:00,42.63,42.72,42.52,42.55,7411.0,39.4262,39.5094,39.3244,39.3522,7411.0
2021-08-02 10:40:00,42.51,42.63,42.38,42.6,15376.0,39.3152,39.4262,39.1949,39.3984,15376.0
2021-08-02 10:50:00,42.57,42.6,42.36,42.42,19086.0,39.3707,39.3984,39.1764,39.2319,19086.0
2021-08-02 11:00:00,42.42,42.48,42.35,42.35,12156.0,39.2319,39.2874,39.1672,39.1672,12156.0
2021-08-02 11:10:00,42.34,42.42,42.21,42.21,6838.0,39.1579,39.2319,39.0377,39.0377,6838.0
2021-08-02 11:20:00,42.18,42.19,42.08,42.1,8024.0,39.01,39.0192,38.9175,38.936,8024.0
2021-08-02 11:30:00,42.11,42.12,41.89,41.96,9863.0,38.9452,38.9545,38.7418,38.8065,9863.0
2021-08-02 11:40:00,41.95,41.95,41.84,41.91,9678.0,38.7973,38.7973,38.6955,38.7603,9678.0
2021-08-02 11:50:00,41.94,41.95,41.75,41.77,12994.0,38.788,38.7973,38.6123,38.6308,12994.0
2021-08-02 12:00:00,41.76,41.76,41.59,41.63,25061.0,38.6215,38.6215,38.4643,38.5013,25061.0
2021-08-02 12:10:00,41.61,41.81,41.6,41.81,33221.0,38.4828,38.6678,38.4736,38.6678,33221.0
2021-08-02 12:20:00,41.82,41.94,41.77,41.92,11034.0,38.677,38.788,38.6308,38.7695,11034.0
2021-08-02 12:30:00,41.94,42.04,41.92,42.04,9113.0,38.788,38.8805,38.7695,38.8805,9113.0
2021-08-02 12:40:00,42.04,42.12,42.01,42.04,7433.0,38.8805,38.9545,38.8528,38.8805,7433.0
2021-08-02 12:50:00,42.02,42.15,41.99,42.06,10529.0,38.862,38.9822,38.8343,38.899,10529.0
2021-08-02 13:00:00,42.09,42.14,41.94,41.95,11313.0,38.9267,38.973,38.788,38.7973,11313.0
2021-08-02 13:10:00,41.96,42.08,41.95,42.07,7423.0,38.8065,38.9175,38.7973,38.9082,7423.0
2021-08-02 13:20:00,42.04,42.09,41.98,42.03,10557.0,38.8805,38.9267,38.825,38.8712,10557.0
2021-08-02 13:30:00,42.05,42.11,41.93,42.05,11888.0,38.8897,38.9452,38.7788,38.8897,11888.0
2021-08-02 13:40:00,42.06,42.11,42.03,42.04,8125.0,38.899,38.9452,38.8712,38.8805,8125.0
2021-08-02 13:50:00,42.04,42.04,41.93,41.99,7955.0,38.8805,38.8805,38.7788,38.8343,7955.0
2021-08-02 14:00:00,42.01,42.16,41.97,42.1,7561.0,38.8528,38.9915,38.8158,38.936,7561.0
2021-08-02 14:10:00,42.14,42.22,42.12,42.16,9124.0,38.973,39.047,38.9545,38.9915,9124.0
2021-08-02 14:20:00,42.16,42.18,42.09,42.18,6622.0,38.9915,39.01,38.9267,39.01,6622.0
2021-08-02 14:30:00,42.16,42.3,42.11,42.3,9251.0,38.9915,39.121,38.9452,39.121,9251.0
2021-08-02 14:40:00,42.29,42.29,42.2,42.23,6982.0,39.1117,39.1117,39.0285,39.0562,6982.0
2021-08-02 14:50:00,42.23,42.26,42.18,42.22,7545.0,39.0562,39.084,39.01,39.047,7545.0
2021-08-02 15:00:00,42.22,42.28,42.2,42.21,10726.0,39.047,39.1025,39.0285,39.0377,10726.0
2021-08-02 15:10:00,42.2,42.2,42.1,42.13,8524.0,39.0285,39.0285,38.936,38.9637,8524.0
2021-08-02 15:20:00,42.12,42.12,41.92,41.92,12312.0,38.9545,38.9545,38.7695,38.7695,12312.0
2021-08-02 15:30:00,41.92,41.92,41.78,41.79,20263.0,38.7695,38.7695,38.64,38.6493,20263.0
2021-08-02 15:40:00,41.78,41.79,41.57,41.58,42059.0,38.64,38.6493,38.4458,38.4551,42059.0
2021-08-02 15:50:00,41.58,41.64,41.53,41.53,93610.0,38.4551,38.5106,38.4088,38.4088,93610.0
2021-08-03 09:30:00,41.3,41.52,40.67,40.69,43611.0,38.1961,38.3996,37.6135,37.632,43611.0
2021-08-03 09:40:00,40.66,40.89,40.44,40.51,10895.0,37.6042,37.8169,37.4007,37.4655,10895.0
2021-08-03 09:50:00,40.48,40.72,40.31,40.67,14710.0,37.4377,37.6597,37.2805,37.6135,14710.0
2021-08-03 10:00:00,40.68,41.02,40.67,40.86,17450.0,37.6227,37.9372,37.6135,37.7892,17450.0
2021-08-03 10:10:00,40.78,41.08,40.69,41.02,15416.0,37.7152,37.9926,37.632,37.9372,15416.0
2021-08-03 10:20:00,41.0,41.18,40.92,41.12,17011.0,37.9187,38.0851,37.8447,38.0296,17011.0
2021-08-03 10:30:00,41.07,41.13,40.85,41.1,17671.0,37.9834,38.0389,37.7799,38.0111,17671.0
2021-08-03 10:40:00,41.06,41.44,41.02,41.29,31303.0,37.9741,38.3256,37.9372,38.1869,31303.0
2021-08-03 10:50:00,41.27,41.27,40.91,40.92,33417.0,38.1684,38.1684,37.8354,37.8447,33417.0
2021-08-03 11:00:00,40.94,41.4,40.9,41.38,25263.0,37.8632,38.2886,37.8262,38.2701,25263.0
2021-08-03 11:10:00,41.39,41.55,41.34,41.41,20747.0,38.2793,38.4273,38.2331,38.2978,20747.0
2021-08-03 11:20:00,41.41,41.72,41.37,41.65,19552.0,38.2978,38.5845,38.2608,38.5198,19552.0
2021-08-03 11:30:00,41.65,41.87,41.6,41.84,27016.0,38.5198,38.7233,38.4736,38.6955,27016.0
2021-08-03 11:40:00,41.86,41.91,41.76,41.82,16715.0,38.714,38.7603,38.6215,38.677,16715.0
2021-08-03 11:50:00,41.77,41.83,41.72,41.73,20578.0,38.6308,38.6863,38.5845,38.5938,20578.0
2021-08-03 12:00:00,41.7,41.76,41.64,41.7,17789.0,38.566,38.6215,38.5106,38.566,17789.0
2021-08-03 12:10:00,41.7,41.91,41.68,41.81,13022.0,38.566,38.7603,38.5476,38.6678,13022.0
2021-08-03 12:20:00,41.8,41.81,41.66,41.69,12900.0,38.6585,38.6678,38.5291,38.5568,12900.0
2021-08-03 12:30:00,41.69,41.69,41.59,41.68,15525.0,38.5568,38.5568,38.4643,38.5476,15525.0
2021-08-03 12:40:00,41.69,41.69,41.62,41.62,10277.0,38.5568,38.5568,38.4921,38.4921,10277.0
2021-08-03 12:50:00,41.61,41.78,41.6,41.75,11489.0,38.4828,38.64,38.4736,38.6123,11489.0
2021-08-03 13:00:00,41.72,41.81,41.71,41.73,18189.0,38.5845,38.6678,38.5753,38.5938,18189.0
2021-08-03 13:10:00,41.73,41.74,41.6,41.64,10879.0,38.5938,38.603,38.4736,38.5106,10879.0
2021-08-03 13:20:00,41.64,41.7,41.55,41.67,12610.0,38.5106,38.566,38.4273,38.5383,12610.0
2021-08-03 13:30:00,41.66,41.67,41.53,41.53,14719.0,38.5291,38.5383,38.4088,38.4088,14719.0
2021-08-03 13:40:00,41.51,41.62,41.51,41.55,12274.0,38.3903,38.4921,38.3903,38.4273,12274.0
2021-08-03 13:50:00,41.55,41.74,41.51,41.71,12539.0,38.4273,38.603,38.3903,38.5753,12539.0
2021-08-03 14:00:00,41.71,41.75,41.65,41.67,18703.0,38.5753,38.6123,38.5198,38.5383,18703.0
2021-08-03 14:10:00,41.66,41.69,41.59,41.6,9450.0,38.5291,38.5568,38.4643,38.4736,9450.0
2021-08-03 14:20:00,41.56,41.81,41.56,41.79,14172.0,38.4366,38.6678,38.4366,38.6493,14172.0
2021-08-03 14:30:00,41.78,41.86,41.76,41.82,29779.0,38.64,38.714,38.6215,38.677,29779.0
2021-08-03 14:40:00,41.81,41.9,41.81,41.89,17199.0,38.6678,38.751,38.6678,38.7418,17199.0
2021-08-03 14:50:00,41.89,41.89,41.76,41.79,19067.0,38.7418,38.7418,38.6215,38.6493,19067.0
2021-08-03 15:00:00,41.79,41.94,41.78,41.91,13887.0,38.6493,38.788,38.64,38.7603,13887.0
2021-08-03 15:10:00,41.92,41.97,41.86,41.87,26647.0,38.7695,38.8158,38.714,38.7233,26647.0
2021-08-03 15:20:00,41.87,42.02,41.85,42.01,25521.0,38.7233,38.862,38.7048,38.8528,25521.0
2021-08-03 15:30:00,42.01,42.05,41.95,41.99,37726.0,38.8528,38.8897,38.7973,38.8343,37726.0
2021-08-03 15:40:00,41.99,42.03,41.92,42.01,50987.0,38.8343,38.8712,38.7695,38.8528,50987.0
2021-08-03 15:50:00,42.02,42.12,41.95,42.11,161458.0,38.862,38.9545,38.7973,38.9452,161458.0
2021-08-04 09:30:00,41.29,41.62,40.8,41.04,26973.0,38.1869,38.4921,37.7337,37.9557,26973.0
2021-08-04 09:40:00,40.99,41.42,40.89,41.41,26835.0,37.9094,38.3071,37.8169,38.2978,26835.0
2021-08-04 09:50:00,41.39,41.67,41.22,41.5,44824.0,38.2793,38.5383,38.1221,38.3811,44824.0
2021-08-04 10:00:00,41.44,42.01,41.44,42.0,23765.0,38.3256,38.8528,38.3256,38.8435,23765.0
2021-08-04 10:10:00,42.0,42.3,41.94,42.27,28447.0,38.8435,39.121,38.788,39.0932,28447.0
2021-08-04 10:20:00,42.24,42.31,41.96,42.09,10910.0,39.0655,39.1302,38.8065,38.9267,10910.0
2021-08-04 10:30:00,42.03,42.03,41.6,41.89,13539.0,38.8712,38.8712,38.4736,38.7418,13539.0
2021-08-04 10:40:00,41.91,41.95,41.7,41.79,33168.0,38.7603,38.7973,38.566,38.6493,33168.0
2021-08-04 10:50:00,41.78,41.85,41.66,41.82,16841.0,38.64,38.7048,38.5291,38.677,16841.0
2021-08-04 11:00:00,41.84,42.12,41.76,42.04,20082.0,38.6955,38.9545,38.6215,38.8805,20082.0
2021-08-04 11:10:00,42.06,42.2,41.97,42.2,14851.0,38.899,39.0285,38.8158,39.0285,14851.0
2021-08-04 11:20:00,42.22,42.55,42.19,42.5,48826.0,39.047,39.3522,39.0192,39.3059,48826.0
2021-08-04 11:30:00,42.5,42.5,42.22,42.26,29452.0,39.3059,39.3059,39.047,39.084,29452.0
2021-08-04 11:40:00,42.27,42.27,41.98,42.06,15607.0,39.0932,39.0932,38.825,38.899,15607.0
2021-08-04 11:50:00,42.05,42.09,41.8,41.85,66888.0,38.8897,38.9267,38.6585,38.7048,66888.0
2021-08-04 12:00:00,41.83,41.95,41.79,41.87,17895.0,38.6863,38.7973,38.6493,38.7233,17895.0
2021-08-04 12:10:00,41.84,41.95,41.8,41.8,37492.0,38.6955,38.7973,38.6585,38.6585,37492.0
2021-08-04 12:20:00,41.8,41.88,41.75,41.82,10758.0,38.6585,38.7325,38.6123,38.677,10758.0
2021-08-04 12:30:00,41.83,41.87,41.73,41.84,11911.0,38.6863,38.7233,38.5938,38.6955,11911.0
2021-08-04 12:40:00,41.86,41.88,41.64,41.76,28755.0,38.714,38.7325,38.5106,38.6215,28755.0
2021-08-04 12:50:00,41.79,41.9,41.78,41.85,13231.0,38.6493,38.751,38.64,38.7048,13231.0
2021-08-04 13:00:00,41.84,41.84,41.7,41.77,8858.0,38.6955,38.6955,38.566,38.6308,8858.0
2021-08-04 13:10:00,41.76,41.83,41.71,41.74,8174.0,38.6215,38.6863,38.5753,38.603,8174.0
2021-08-04 13:20:00,41.7,41.74,41.65,41.65,7706.0,38.566,38.603,38.5198,38.5198,7706.0
2021-08-04 13:30:00,41.65,41.75,41.57,41.59,19327.0,38.5198,38.6123,38.4458,38.4643,19327.0
2021-08-04 13:40:00,41.59,41.65,41.54,41.59,21436.0,38.4643,38.5198,38.4181,38.4643,21436.0
2021-08-04 13:50:00,41.58,41.66,41.55,41.63,16178.0,38.4551,38.5291,38.4273,38.5013,16178.0
2021-08-04 14:00:00,41.64,41.67,41.52,41.56,13583.0,38.5106,38.5383,38.3996,38.4366,13583.0
2021-08-04 14:10:00,41.56,41.6,41.49,41.56,18885.0,38.4366,38.4736,38.3718,38.4366,18885.0
2021-08-04 14:20:00,41.55,41.57,41.49,41.54,17623.0,38.4273,38.4458,38.3718,38.4181,17623.0
2021-08-04 14:30:00,41.55,41.57,41.46,41.49,20437.0,38.4273,38.4458,38.3441,38.3718,20437.0
2021-08-04 14:40:00,41.5,41.53,41.42,41.44,19215.0,38.3811,38.4088,38.3071,38.3256,19215.0
2021-08-04 14:50:00,41.45,41.53,41.42,41.5,19839.0,38.3348,38.4088,38.3071,38.3811,19839.0
2021-08-04 15:00:00,41.51,41.57,41.51,41.54,17906.0,38.3903,38.4458,38.3903,38.4181,17906.0
2021-08-04 15:10:00,41.55,41.56,41.44,41.47,26370.0,38.4273,38.4366,38.3256,38.3533,26370.0
2021-08-04 15:20:00,41.48,41.54,41.42,41.47,31970.0,38.3626,38.4181,38.3071,38.3533,31970.0
2021-08-04 15:30:00,41.48,41.72,41.45,41.64,62340.0,38.3626,38.5845,38.3348,38.5106,62340.0
2021-08-04 15:40:00,41.64,41.74,41.59,41.66,75523.0,38.5106,38.603,38.4643,38.5291,75523.0
2021-08-04 15:50:00,41.67,41.74,41.41,41.42,181372.0,38.5383,38.603,38.2978,38.3071,181372.0
2021-08-05 09:30:00,39.4,42.16,39.05,41.83,43335.0,36.4389,38.9915,36.1152,38.6863,43335.0
2021-08-05 09:40:00,41.97,42.58,41.97,42.19,64263.0,38.8158,39.3799,38.8158,39.0192,64263.0
2021-08-05 09:50:00,42.25,42.84,42.23,42.84,37510.0,39.0747,39.6204,39.0562,39.6204,37510.0
2021-08-05 10:00:00,42.83,42.93,42.66,42.81,34277.0,39.6111,39.7036,39.4539,39.5926,34277.0
2021-08-05 10:10:00,42.81,42.89,42.63,42.83,32342.0,39.5926,39.6666,39.4262,39.6111,32342.0
2021-08-05 10:20:00,42.87,43.3,42.74,43.18,28627.0,39.6481,40.0458,39.5279,39.9348,28627.0
2021-08-05 10:30:00,43.17,43.33,43.0,43.09,35361.0,39.9256,40.0735,39.7683,39.8516,35361.0
2021-08-05 10:40:00,43.15,43.49,43.05,43.41,23961.0,39.9071,40.2215,39.8146,40.1475,23961.0
2021-08-05 10:50:00,43.41,43.44,42.88,42.9,20109.0,40.1475,40.1753,39.6574,39.6759,20109.0
2021-08-05 11:00:00,42.95,43.19,42.94,43.08,23270.0,39.7221,39.9441,39.7129,39.8423,23270.0
2021-08-05 11:10:00,43.1,43.43,43.1,43.23,27810.0,39.8608,40.166,39.8608,39.9811,27810.0
2021-08-05 11:20:00,43.19,43.27,43.05,43.1,20812.0,39.9441,40.0181,39.8146,39.8608,20812.0
2021-08-05 11:30:00,43.14,43.18,42.92,42.92,21686.0,39.8978,39.9348,39.6944,39.6944,21686.0
2021-08-05 11:40:00,42.98,43.01,42.55,42.62,31174.0,39.7499,39.7776,39.3522,39.4169,31174.0
2021-08-05 11:50:00,42.61,42.81,42.52,42.77,32216.0,39.4077,39.5926,39.3244,39.5556,32216.0
2021-08-05 12:00:00,42.77,42.81,42.66,42.76,37509.0,39.5556,39.5926,39.4539,39.5464,37509.0
2021-08-05 12:10:00,42.76,42.87,42.71,42.8,24154.0,39.5464,39.6481,39.5001,39.5834,24154.0
2021-08-05 12:20:00,42.8,42.81,42.63,42.67,17096.0,39.5834,39.5926,39.4262,39.4631,17096.0
2021-08-05 12:30:00,42.66,42.68,42.56,42.56,10090.0,39.4539,39.4724,39.3614,39.3614,10090.0
2021-08-05 12:40:00,42.54,42.54,42.4,42.5,28292.0,39.3429,39.3429,39.2134,39.3059,28292.0
2021-08-05 12:50:00,42.5,42.55,42.41,42.48,18078.0,39.3059,39.3522,39.2227,39.2874,18078.0
2021-08-05 13:00:00,42.48,42.67,42.47,42.55,15892.0,39.2874,39.4631,39.2782,39.3522,15892.0
2021-08-05 13:10:00,42.55,42.67,42.55,42.57,14410.0,39.3522,39.4631,39.3522,39.3707,14410.0
2021-08-05 13:20:00,42.57,42.65,42.53,42.62,17281.0,39.3707,39.4447,39.3337,39.4169,17281.0
2021-08-05 13:30:00,42.64,42.68,42.55,42.6,18776.0,39.4354,39.4724,39.3522,39.3984,18776.0
2021-08-05 13:40:00,42.62,42.67,42.56,42.6,16766.0,39.4169,39.4631,39.3614,39.3984,16766.0
2021-08-05 13:50:00,42.59,42.65,42.56,42.59,13491.0,39.3892,39.4447,39.3614,39.3892,13491.0
2021-08-05 14:00:00,42.6,42.63,42.5,42.55,15549.0,39.3984,39.4262,39.3059,39.3522,15549.0
2021-08-05 14:10:00,42.56,42.64,42.54,42.6,14236.0,39.3614,39.4354,39.3429,39.3984,14236.0
2021-08-05 14:20:00,42.62,42.64,42.53,42.61,14089.0,39.4169,39.4354,39.3337,39.4077,14089.0
2021-08-05 14:30:00,42.61,42.64,42.51,42.55,32072.0,39.4077,39.4354,39.3152,39.3522,32072.0
2021-08-05 14:40:00,42.57,42.66,42.48,42.52,32644.0,39.3707,39.4539,39.2874,39.3244,32644.0
2021-08-05 14:50:00,42.52,42.6,42.45,42.54,27485.0,39.3244,39.3984,39.2597,39.3429,27485.0
2021-08-05 15:00:00,42.54,42.59,42.48,42.55,21124.0,39.3429,39.3892,39.2874,39.3522,21124.0
2021-08-05 15:10:00,42.55,42.61,42.53,42.56,22835.0,39.3522,39.4077,39.3337,39.3614,22835.0
2021-08-05 15:20:00,42.56,42.71,42.56,42.64,15018.0,39.3614,39.5001,39.3614,39.4354,15018.0
2021-08-05 15:30:00,42.64,42.68,42.63,42.65,48610.0,39.4354,39.4724,39.4262,39.4447,48610.0
2021-08-05 15:40:00,42.66,42.69,42.5,42.55,95283.0,39.4539,39.4816,39.3059,39.3522,95283.0
2021-08-05 15:50:00,42.55,42.58,42.32,42.4,187751.0,39.3522,39.3799,39.1395,39.2134,187751.0
2021-08-06 09:30:00,43.0,43.27,42.74,43.04,27517.0,39.7683,40.0181,39.5279,39.8053,27517.0
2021-08-06 09:40:00,42.95,43.42,42.95,42.98,63889.0,39.7221,40.1568,39.7221,39.7499,63889.0
2021-08-06 09:50:00,42.98,43.06,42.75,43.0,16255.0,39.7499,39.8238,39.5371,39.7683,16255.0
2021-08-06 10:00:00,43.04,43.19,42.93,42.93,9984.0,39.8053,39.9441,39.7036,39.7036,9984.0
2021-08-06 10:10:00,42.94,43.26,42.86,43.24,12859.0,39.7129,40.0088,39.6389,39.9903,12859.0
2021-08-06 10:20:00,43.24,43.34,43.17,43.26,6060.0,39.9903,40.0828,39.9256,40.0088,6060.0
2021-08-06 10:30:00,43.23,43.31,42.9,42.9,20153.0,39.9811,40.055,39.6759,39.6759,20153.0
2021-08-06 10:40:00,42.9,42.91,42.71,42.71,24471.0,39.6759,39.6851,39.5001,39.5001,24471.0
2021-08-06 10:50:00,42.73,42.86,42.71,42.84,63026.0,39.5186,39.6389,39.5001,39.6204,63026.0
2021-08-06 11:00:00,42.84,43.13,42.77,43.08,22813.0,39.6204,39.8886,39.5556,39.8423,22813.0
2021-08-06 11:10:00,43.12,43.19,43.03,43.04,7275.0,39.8793,39.9441,39.7961,39.8053,7275.0
2021-08-06 11:20:00,43.1,43.42,43.1,43.35,9556.0,39.8608,40.1568,39.8608,40.092,9556.0
2021-08-06 11:30:00,43.31,43.34,43.24,43.28,12406.0,40.055,40.0828,39.9903,40.0273,12406.0
2021-08-06 11:40:00,43.33,43.36,43.22,43.25,17123.0,40.0735,40.1013,39.9718,39.9996,17123.0
2021-08-06 11:50:00,43.27,43.36,43.21,43.33,12406.0,40.0181,40.1013,39.9626,40.0735,12406.0
2021-08-06 12:00:00,43.33,43.42,43.3,43.33,13269.0,40.0735,40.1568,40.0458,40.0735,13269.0
2021-08-06 12:10:00,43.32,43.35,43.24,43.29,4681.0,40.0643,40.092,39.9903,40.0366,4681.0
2021-08-06 12:20:00,43.41,43.43,43.31,43.34,5051.0,40.1475,40.166,40.055,40.0828,5051.0
2021-08-06 12:30:00,43.33,43.33,43.22,43.28,5761.0,40.0735,40.0735,39.9718,40.0273,5761.0
2021-08-06 12:40:00,43.3,43.32,43.13,43.31,15041.0,40.0458,40.0643,39.8886,40.055,15041.0
2021-08-06 12:50:00,43.31,43.33,43.19,43.21,13362.0,40.055,40.0735,39.9441,39.9626,13362.0
2021-08-06 13:00:00,43.2,43.25,43.16,43.16,7310.0,39.9533,39.9996,39.9163,39.9163,7310.0
2021-08-06 13:10:00,43.15,43.18,43.05,43.07,7727.0,39.9071,39.9348,39.8146,39.8331,7727.0
2021-08-06 13:20:00,43.06,43.11,43.02,43.03,5913.0,39.8238,39.8701,39.7868,39.7961,5913.0
2021-08-06 13:30:00,43.04,43.09,43.01,43.02,10054.0,39.8053,39.8516,39.7776,39.7868,10054.0
2021-08-06 13:40:00,43.02,43.04,42.93,42.93,7460.0,39.7868,39.8053,39.7036,39.7036,7460.0
2021-08-06 13:50:00,42.93,42.99,42.86,42.97,12435.0,39.7036,39.7591,39.6389,39.7406,12435.0
2021-08-06 14:00:00,42.96,42.96,42.89,42.9,14034.0,39.7314,39.7314,39.6666,39.6759,14034.0
2021-08-06 14:10:00,42.89,42.92,42.87,42.91,10247.0,39.6666,39.6944,39.6481,39.6851,10247.0
2021-08-06 14:20:00,42.9,42.95,42.79,42.81,28675.0,39.6759,39.7221,39.5741,39.5926,28675.0
2021-08-06 14:30:00,42.82,42.84,42.75,42.81,18112.0,39.6019,39.6204,39.5371,39.5926,18112.0
2021-08-06 14:40:00,42.82,42.84,42.73,42.74,14907.0,39.6019,39.6204,39.5186,39.5279,14907.0
2021-08-06 14:50:00,42.73,42.89,42.72,42.89,21090.0,39.5186,39.6666,39.5094,39.6666,21090.0
2021-08-06 15:00:00,42.87,42.94,42.81,42.92,8822.0,39.6481,39.7129,39.5926,39.6944,8822.0
2021-08-06 15:10:00,42.92,42.94,42.86,42.92,7583.0,39.6944,39.7129,39.6389,39.6944,7583.0
2021-08-06 15:20:00,42.92,42.96,42.9,42.92,6365.0,39.6944,39.7314,39.6759,39.6944,6365.0
2021-08-06 15:30:00,42.92,42.93,42.77,42.79,31484.0,39.6944,39.7036,39.5556,39.5741,31484.0
2021-08-06 15:40:00,42.79,42.81,42.74,42.78,38531.0,39.5741,39.5926,39.5279,39.5649,38531.0
2021-08-06 15:50:00,42.79,42.9,42.72,42.9,154533.0,39.5741,39.6759,39.5094,39.6759,154533.0
2021-08-09 09:30:00,42.22,42.7,41.96,42.4,34026.0,39.047,39.4909,38.8065,39.2134,34026.0
2021-08-09 09:40:00,42.36,42.68,42.18,42.62,12465.0,39.1764,39.4724,39.01,39.4169,12465.0
2021-08-09 09:50:00,42.62,42.72,42.47,42.71,13928.0,39.4169,39.5094,39.2782,39.5001,13928.0
2021-08-09 10:00:00,42.72,42.73,42.46,42.47,12778.0,39.5094,39.5186,39.2689,39.2782,12778.0
2021-08-09 10:10:00,42.46,42.48,42.13,42.2,9919.0,39.2689,39.2874,38.9637,39.0285,9919.0
2021-08-09 10:20:00,42.15,42.15,41.92,42.0,12190.0,38.9822,38.9822,38.7695,38.8435,12190.0
2021-08-09 10:30:00,41.97,42.0,41.78,41.78,9359.0,38.8158,38.8435,38.64,38.64,9359.0
2021-08-09 10:40:00,41.77,42.06,41.7,42.0,49405.0,38.6308,38.899,38.566,38.8435,49405.0
2021-08-09 10:50:00,42.0,42.18,41.95,42.17,6704.0,38.8435,39.01,38.7973,39.0007,6704.0
2021-08-09 11:00:00,42.18,42.56,42.17,42.55,12753.0,39.01,39.3614,39.0007,39.3522,12753.0
2021-08-09 11:10:00,42.56,42.71,42.56,42.68,11325.0,39.3614,39.5001,39.3614,39.4724,11325.0
2021-08-09 11:20:00,42.67,42.67,42.58,42.6,8824.0,39.4631,39.4631,39.3799,39.3984,8824.0
2021-08-09 11:30:00,42.61,42.67,42.57,42.65,5508.0,39.4077,39.4631,39.3707,39.4447,5508.0
2021-08-09 11:40:00,42.67,42.8,42.67,42.8,7484.0,39.4631,39.5834,39.4631,39.5834,7484.0
2021-08-09 11:50:00,42.78,42.78,42.68,42.71,6366.0,39.5649,39.5649,39.4724,39.5001,6366.0
2021-08-09 12:00:00,42.72,42.75,42.68,42.74,6524.0,39.5094,39.5371,39.4724,39.5279,6524.0
2021-08-09 12:10:00,42.74,42.82,42.7,42.82,8238.0,39.5279,39.6019,39.4909,39.6019,8238.0
2021-08-09 12:20:00,42.8,42.83,42.68,42.69,10326.0,39.5834,39.6111,39.4724,39.4816,10326.0
2021-08-09 12:30:00,42.69,42.7,42.64,42.69,6137.0,39.4816,39.4909,39.4354,39.4816,6137.0
2021-08-09 12:40:00,42.73,42.76,42.64,42.65,9933.0,39.5186,39.5464,39.4354,39.4447,9933.0
2021-08-09 12:50:00,42.67,42.7,42.64,42.69,5227.0,39.4631,39.4909,39.4354,39.4816,5227.0
2021-08-09 13:00:00,42.69,42.75,42.67,42.72,4160.0,39.4816,39.5371,39.4631,39.5094,4160.0
2021-08-09 13:10:00,42.72,42.81,42.69,42.8,4853.0,39.5094,39.5926,39.4816,39.5834,4853.0
2021-08-09 13:20:00,42.8,42.84,42.77,42.78,10567.0,39.5834,39.6204,39.5556,39.5649,10567.0
2021-08-09 13:30:00,42.78,42.78,42.57,42.59,8258.0,39.5649,39.5649,39.3707,39.3892,8258.0
2021-08-09 13:40:00,42.58,42.64,42.54,42.64,12036.0,39.3799,39.4354,39.3429,39.4354,12036.0
2021-08-09 13:50:00,42.63,42.66,42.6,42.63,8715.0,39.4262,39.4539,39.3984,39.4262,8715.0
2021-08-09 14:00:00,42.62,42.64,42.59,42.64,6140.0,39.4169,39.4354,39.3892,39.4354,6140.0
2021-08-09 14:10:00,42.65,42.68,42.56,42.68,16098.0,39.4447,39.4724,39.3614,39.4724,16098.0
2021-08-09 14:20:00,42.67,42.74,42.64,42.71,7274.0,39.4631,39.5279,39.4354,39.5001,7274.0
2021-08-09 14:30:00,42.71,42.83,42.71,42.82,10012.0,39.5001,39.6111,39.5001,39.6019,10012.0
2021-08-09 14:40:00,42.83,42.85,42.77,42.84,9468.0,39.6111,39.6296,39.5556,39.6204,9468.0
2021-08-09 14:50:00,42.84,42.86,42.8,42.85,11018.0,39.6204,39.6389,39.5834,39.6296,11018.0
2021-08-09 15:00:00,42.86,42.92,42.81,42.82,25280.0,39.6389,39.6944,39.5926,39.6019,25280.0
2021-08-09 15:10:00,42.83,42.86,42.81,42.84,23204.0,39.6111,39.6389,39.5926,39.6204,23204.0
2021-08-09 15:20:00,42.84,42.85,42.71,42.74,27833.0,39.6204,39.6296,39.5001,39.5279,27833.0
2021-08-09 15:30:00,42.74,42.79,42.62,42.7,57215.0,39.5279,39.5741,39.4169,39.4909,57215.0
2021-08-09 15:40:00,42.7,42.72,42.58,42.64,63582.0,39.4909,39.5094,39.3799,39.4354,63582.0
2021-08-09 15:50:00,42.64,42.67,42.56,42.64,89549.0,39.4354,39.4631,39.3614,39.4354,89549.0
2021-08-10 09:30:00,42.92,43.21,42.9,42.97,19082.0,39.6944,39.9626,39.6759,39.7406,19082.0
2021-08-10 09:40:00,43.01,43.12,42.75,42.87,5327.0,39.7776,39.8793,39.5371,39.6481,5327.0
2021-08-10 09:50:00,42.88,43.37,42.84,43.35,12841.0,39.6574,40.1105,39.6204,40.092,12841.0
2021-08-10 10:00:00,43.34,43.55,43.16,43.55,14191.0,40.0828,40.277,39.9163,40.277,14191.0
2021-08-10 10:10:00,43.55,43.68,43.53,43.59,21470.0,40.277,40.3972,40.2585,40.314,21470.0
2021-08-10 10:20:00,43.6,43.63,43.47,43.57,19221.0,40.3233,40.351,40.203,40.2955,19221.0
2021-08-10 10:30:00,43.59,43.79,43.54,43.73,31309.0,40.314,40.499,40.2678,40.4435,31309.0
2021-08-10 10:40:00,43.75,43.93,43.61,43.68,27594.0,40.462,40.6285,40.3325,40.3972,27594.0
2021-08-10 10:50:00,43.71,43.85,43.67,43.82,34326.0,40.425,40.5545,40.388,40.5267,34326.0
2021-08-10 11:00:00,43.83,43.86,43.75,43.8,15700.0,40.536,40.5637,40.462,40.5082,15700.0
2021-08-10 11:10:00,43.78,43.93,43.72,43.91,34679.0,40.4897,40.6285,40.4342,40.61,34679.0
2021-08-10 11:20:00,43.92,44.15,43.88,44.11,33954.0,40.6192,40.8319,40.5822,40.7949,33954.0
2021-08-10 11:30:00,44.11,44.19,44.05,44.19,20331.0,40.7949,40.8689,40.7394,40.8689,20331.0
2021-08-10 11:40:00,44.16,44.28,44.14,44.26,22600.0,40.8412,40.9521,40.8227,40.9337,22600.0
2021-08-10 11:50:00,44.26,44.26,44.12,44.23,29857.0,40.9337,40.9337,40.8042,40.9059,29857.0
2021-08-10 12:00:00,44.23,44.45,44.23,44.43,22260.0,40.9059,41.1094,40.9059,41.0909,22260.0
2021-08-10 12:10:00,44.43,44.46,44.39,44.46,19440.0,41.0909,41.1186,41.0539,41.1186,19440.0
2021-08-10 12:20:00,44.46,44.47,44.22,44.47,49847.0,41.1186,41.1279,40.8967,41.1279,49847.0
2021-08-10 12:30:00,44.48,44.55,44.45,44.48,26883.0,41.1371,41.2019,41.1094,41.1371,26883.0
2021-08-10 12:40:00,44.49,44.58,44.49,44.58,16855.0,41.1464,41.2296,41.1464,41.2296,16855.0
2021-08-10 12:50:00,44.57,44.67,44.55,44.67,14465.0,41.2204,41.3128,41.2019,41.3128,14465.0
2021-08-10 13:00:00,44.66,44.67,44.4,44.41,35983.0,41.3036,41.3128,41.0631,41.0724,35983.0
2021-08-10 13:10:00,44.39,44.39,44.27,44.3,20898.0,41.0539,41.0539,40.9429,40.9706,20898.0
2021-08-10 13:20:00,44.3,44.37,44.25,44.35,27128.0,40.9706,41.0354,40.9244,41.0169,27128.0
2021-08-10 13:30:00,44.35,44.49,44.28,44.3,67245.0,41.0169,41.1464,40.9521,40.9706,67245.0
2021-08-10 13:40:00,44.3,44.42,44.29,44.3,15693.0,40.9706,41.0816,40.9614,40.9706,15693.0
2021-08-10 13:50:00,44.3,44.33,44.18,44.25,30569.0,40.9706,40.9984,40.8597,40.9244,30569.0
2021-08-10 14:00:00,44.24,44.28,44.15,44.15,18514.0,40.9152,40.9521,40.8319,40.8319,18514.0
2021-08-10 14:10:00,44.14,44.24,44.13,44.16,23656.0,40.8227,40.9152,40.8134,40.8412,23656.0
2021-08-10 14:20:00,44.16,44.17,44.12,44.15,17647.0,40.8412,40.8504,40.8042,40.8319,17647.0
2021-08-10 14:30:00,44.16,44.27,44.16,44.26,18009.0,40.8412,40.9429,40.8412,40.9337,18009.0
2021-08-10 14:40:00,44.26,44.32,44.22,44.3,26729.0,40.9337,40.9891,40.8967,40.9706,26729.0
2021-08-10 14:50:00,44.3,44.35,44.24,44.24,24942.0,40.9706,41.0169,40.9152,40.9152,24942.0
2021-08-10 15:00:00,44.21,44.22,44.12,44.2,19676.0,40.8874,40.8967,40.8042,40.8782,19676.0
2021-08-10 15:10:00,44.21,44.3,44.19,44.24,22938.0,40.8874,40.9706,40.8689,40.9152,22938.0
2021-08-10 15:20:00,44.24,44.26,44.16,44.22,32718.0,40.9152,40.9337,40.8412,40.8967,32718.0
2021-08-10 15:30:00,44.23,44.29,44.19,44.27,32103.0,40.9059,40.9614,40.8689,40.9429,32103.0
2021-08-10 15:40:00,44.27,44.31,44.25,44.3,48351.0,40.9429,40.9799,40.9244,40.9706,48351.0
2021-08-10 15:50:00,44.29,44.43,44.26,44.4,171157.0,40.9614,41.0909,40.9337,41.0631,171157.0
2021-08-11 09:30:00,43.93,44.16,43.66,43.92,69318.0,40.6285,40.8412,40.3787,40.6192,69318.0
2021-08-11 09:40:00,43.85,44.0,43.72,43.96,12446.0,40.5545,40.6932,40.4342,40.6562,12446.0
2021-08-11 09:50:00,43.95,44.05,43.69,43.77,25595.0,40.647,40.7394,40.4065,40.4805,25595.0
2021-08-11 10:00:00,43.74,44.0,43.67,43.99,23043.0,40.4527,40.6932,40.388,40.6839,23043.0
2021-08-11 10:10:00,44.0,44.21,43.96,44.09,22335.0,40.6932,40.8874,40.6562,40.7764,22335.0
2021-08-11 10:20:00,44.13,44.28,44.1,44.13,24051.0,40.8134,40.9521,40.7857,40.8134,24051.0
2021-08-11 10:30:00,44.19,44.19,43.79,43.94,20643.0,40.8689,40.8689,40.499,40.6377,20643.0
2021-08-11 10:40:00,43.92,44.08,43.82,43.85,25081.0,40.6192,40.7672,40.5267,40.5545,25081.0
2021-08-11 10:50:00,43.84,43.95,43.78,43.83,22207.0,40.5452,40.647,40.4897,40.536,22207.0
2021-08-11 11:00:00,43.84,43.84,43.53,43.53,35277.0,40.5452,40.5452,40.2585,40.2585,35277.0
2021-08-11 11:10:00,43.53,43.56,43.24,43.25,46307.0,40.2585,40.2863,39.9903,39.9996,46307.0
2021-08-11 11:20:00,43.27,43.33,43.14,43.26,33651.0,40.0181,40.0735,39.8978,40.0088,33651.0
2021-08-11 11:30:00,43.25,43.59,43.24,43.54,15234.0,39.9996,40.314,39.9903,40.2678,15234.0
2021-08-11 11:40:00,43.53,43.56,43.39,43.41,10810.0,40.2585,40.2863,40.129,40.1475,10810.0
2021-08-11 11:50:00,43.41,43.51,43.35,43.46,13060.0,40.1475,40.24,40.092,40.1938,13060.0
2021-08-11 12:00:00,43.48,43.5,43.34,43.36,16067.0,40.2123,40.2308,40.0828,40.1013,16067.0
2021-08-11 12:10:00,43.36,43.58,43.33,43.56,19214.0,40.1013,40.3048,40.0735,40.2863,19214.0
2021-08-11 12:20:00,43.55,43.55,43.37,43.4,20588.0,40.277,40.277,40.1105,40.1383,20588.0
2021-08-11 12:30:00,43.4,43.53,43.39,43.46,72176.0,40.1383,40.2585,40.129,40.1938,72176.0
2021-08-11 12:40:00,43.47,43.56,43.44,43.5,101428.0,40.203,40.2863,40.1753,40.2308,101428.0
2021-08-11 12:50:00,43.52,43.67,43.5,43.61,22512.0,40.2493,40.388,40.2308,40.3325,22512.0
2021-08-11 13:00:00,43.58,43.7,43.51,43.65,48137.0,40.3048,40.4157,40.24,40.3695,48137.0
2021-08-11 13:10:00,43.63,43.91,43.62,43.89,214241.0,40.351,40.61,40.3418,40.5915,214241.0
2021-08-11 13:20:00,43.89,44.0,43.75,43.88,39479.0,40.5915,40.6932,40.462,40.5822,39479.0
2021-08-11 13:30:00,43.88,43.98,43.83,43.91,14306.0,40.5822,40.6747,40.536,40.61,14306.0
2021-08-11 13:40:00,43.93,44.0,43.89,43.9,11927.0,40.6285,40.6932,40.5915,40.6007,11927.0
2021-08-11 13:50:00,43.93,43.94,43.72,43.81,15599.0,40.6285,40.6377,40.4342,40.5175,15599.0
2021-08-11 14:00:00,43.83,43.84,43.74,43.8,13115.0,40.536,40.5452,40.4527,40.5082,13115.0
2021-08-11 14:10:00,43.8,43.85,43.77,43.77,13275.0,40.5082,40.5545,40.4805,40.4805,13275.0
2021-08-11 14:20:00,43.74,43.78,43.71,43.78,13025.0,40.4527,40.4897,40.425,40.4897,13025.0
2021-08-11 14:30:00,43.77,43.9,43.72,43.72,19790.0,40.4805,40.6007,40.4342,40.4342,19790.0
2021-08-11 14:40:00,43.72,43.82,43.71,43.82,11676.0,40.4342,40.5267,40.425,40.5267,11676.0
2021-08-11 14:50:00,43.81,43.98,43.81,43.98,18462.0,40.5175,40.6747,40.5175,40.6747,18462.0
2021-08-11 15:00:00,43.97,44.12,43.96,44.12,21842.0,40.6654,40.8042,40.6562,40.8042,21842.0
2021-08-11 15:10:00,44.11,44.15,44.04,44.14,19029.0,40.7949,40.8319,40.7302,40.8227,19029.0
2021-08-11 15:20:00,44.14,44.19,44.1,44.18,21113.0,40.8227,40.8689,40.7857,40.8597,21113.0
2021-08-11 15:30:00,44.18,44.21,44.04,44.19,50485.0,40.8597,40.8874,40.7302,40.8689,50485.0
2021-08-11 15:40:00,44.19,44.29,44.19,44.24,27942.0,40.8689,40.9614,40.8689,40.9152,27942.0
2021-08-11 15:50:00,44.22,44.25,44.19,44.19,96179.0,40.8967,40.9244,40.8689,40.8689,96179.0
2021-08-12 09:30:00,44.33,44.78,44.33,44.53,11770.0,40.9984,41.4146,40.9984,41.1834,11770.0
2021-08-12 09:40:00,44.48,44.53,44.15,44.18,9049.0,41.1371,41.1834,40.8319,40.8597,9049.0
2021-08-12 09:50:00,44.18,44.3,44.05,44.3,17781.0,40.8597,40.9706,40.7394,40.9706,17781.0
2021-08-12 10:00:00,44.39,44.39,44.19,44.23,10091.0,41.0539,41.0539,40.8689,40.9059,10091.0
2021-08-12 10:10:00,44.21,44.24,44.01,44.08,18815.0,40.8874,40.9152,40.7024,40.7672,18815.0
2021-08-12 10:20:00,44.08,44.17,44.03,44.13,12119.0,40.7672,40.8504,40.7209,40.8134,12119.0
2021-08-12 10:30:00,44.12,44.12,43.83,43.86,10152.0,40.8042,40.8042,40.536,40.5637,10152.0
2021-08-12 10:40:00,43.85,43.96,43.83,43.93,10425.0,40.5545,40.6562,40.536,40.6285,10425.0
2021-08-12 10:50:00,43.93,43.96,43.86,43.92,9497.0,40.6285,40.6562,40.5637,40.6192,9497.0
2021-08-12 11:00:00,43.9,43.9,43.76,43.83,14288.0,40.6007,40.6007,40.4712,40.536,14288.0
2021-08-12 11:10:00,43.81,43.93,43.79,43.92,20438.0,40.5175,40.6285,40.499,40.6192,20438.0
2021-08-12 11:20:00,43.91,44.05,43.82,44.05,9338.0,40.61,40.7394,40.5267,40.7394,9338.0
2021-08-12 11:30:00,44.02,44.02,43.87,43.96,6453.0,40.7117,40.7117,40.573,40.6562,6453.0
2021-08-12 11:40:00,43.95,43.97,43.89,43.91,5003.0,40.647,40.6654,40.5915,40.61,5003.0
2021-08-12 11:50:00,43.92,44.04,43.9,44.04,8761.0,40.6192,40.7302,40.6007,40.7302,8761.0
2021-08-12 12:00:00,44.03,44.18,44.03,44.18,8173.0,40.7209,40.8597,40.7209,40.8597,8173.0
2021-08-12 12:10:00,44.17,44.17,44.08,44.15,7634.0,40.8504,40.8504,40.7672,40.8319,7634.0
2021-08-12 12:20:00,44.14,44.19,44.1,44.16,5533.0,40.8227,40.8689,40.7857,40.8412,5533.0
2021-08-12 12:30:00,44.15,44.16,44.07,44.09,3958.0,40.8319,40.8412,40.7579,40.7764,3958.0
2021-08-12 12:40:00,44.1,44.15,44.08,44.12,7095.0,40.7857,40.8319,40.7672,40.8042,7095.0
2021-08-12 12:50:00,44.13,44.15,44.06,44.1,4028.0,40.8134,40.8319,40.7487,40.7857,4028.0
2021-08-12 13:00:00,44.1,44.14,44.06,44.06,5948.0,40.7857,40.8227,40.7487,40.7487,5948.0
2021-08-12 13:10:00,44.06,44.06,43.91,43.96,9236.0,40.7487,40.7487,40.61,40.6562,9236.0
2021-08-12 13:20:00,43.96,43.96,43.87,43.9,5960.0,40.6562,40.6562,40.573,40.6007,5960.0
2021-08-12 13:30:00,43.9,43.91,43.83,43.89,8246.0,40.6007,40.61,40.536,40.5915,8246.0
2021-08-12 13:40:00,43.89,44.0,43.86,43.94,20597.0,40.5915,40.6932,40.5637,40.6377,20597.0
2021-08-12 13:50:00,43.93,43.98,43.89,43.96,8162.0,40.6285,40.6747,40.5915,40.6562,8162.0
2021-08-12 14:00:00,43.95,43.95,43.87,43.95,7844.0,40.647,40.647,40.573,40.647,7844.0
2021-08-12 14:10:00,43.95,44.05,43.95,44.04,16143.0,40.647,40.7394,40.647,40.7302,16143.0
2021-08-12 14:20:00,44.04,44.06,43.98,43.99,13468.0,40.7302,40.7487,40.6747,40.6839,13468.0
2021-08-12 14:30:00,43.99,43.99,43.89,43.95,12364.0,40.6839,40.6839,40.5915,40.647,12364.0
2021-08-12 14:40:00,43.95,44.02,43.94,44.02,9790.0,40.647,40.7117,40.6377,40.7117,9790.0
2021-08-12 14:50:00,44.01,44.13,43.99,44.11,12331.0,40.7024,40.8134,40.6839,40.7949,12331.0
2021-08-12 15:00:00,44.11,44.12,44.02,44.08,17324.0,40.7949,40.8042,40.7117,40.7672,17324.0
2021-08-12 15:10:00,44.07,44.11,44.06,44.07,10795.0,40.7579,40.7949,40.7487,40.7579,10795.0
2021-08-12 15:20:00,44.09,44.2,44.08,44.15,13463.0,40.7764,40.8782,40.7672,40.8319,13463.0
2021-08-12 15:30:00,44.15,44.25,44.14,44.23,17125.0,40.8319,40.9244,40.8227,40.9059,17125.0
2021-08-12 15:40:00,44.23,44.29,44.23,44.29,26799.0,40.9059,40.9614,40.9059,40.9614,26799.0
2021-08-12 15:50:00,44.28,44.33,44.25,44.33,65222.0,40.9521,40.9984,40.9244,40.9984,65222.0
2021-08-13 09:30:00,44.05,44.16,43.84,43.95,14251.0,40.7394,40.8412,40.5452,40.647,14251.0
2021-08-13 09:40:00,44.07,44.32,43.94,44.18,4512.0,40.7579,40.9891,40.6377,40.8597,4512.0
2021-08-13 09:50:00,44.12,44.12,43.77,43.83,27867.0,40.8042,40.8042,40.4805,40.536,27867.0
2021-08-13 10:00:00,43.88,43.88,43.6,43.81,20879.0,40.5822,40.5822,40.3233,40.5175,20879.0
2021-08-13 10:10:00,43.8,44.04,43.8,43.92,14951.0,40.5082,40.7302,40.5082,40.6192,14951.0
2021-08-13 10:20:00,43.91,44.03,43.86,43.97,15374.0,40.61,40.7209,40.5637,40.6654,15374.0
2021-08-13 10:30:00,44.01,44.01,43.9,43.93,15981.0,40.7024,40.7024,40.6007,40.6285,15981.0
2021-08-13 10:40:00,43.94,44.07,43.94,44.06,16110.0,40.6377,40.7579,40.6377,40.7487,16110.0
2021-08-13 10:50:00,44.03,44.08,43.92,43.98,15633.0,40.7209,40.7672,40.6192,40.6747,15633.0
2021-08-13 11:00:00,43.97,44.07,43.91,43.91,14296.0,40.6654,40.7579,40.61,40.61,14296.0
2021-08-13 11:10:00,43.9,44.0,43.9,43.98,14861.0,40.6007,40.6932,40.6007,40.6747,14861.0
2021-08-13 11:20:00,43.97,44.0,43.93,43.97,16434.0,40.6654,40.6932,40.6285,40.6654,16434.0
2021-08-13 11:30:00,43.95,44.05,43.93,44.0,13807.0,40.647,40.7394,40.6285,40.6932,13807.0
2021-08-13 11:40:00,43.99,44.02,43.94,44.01,7749.0,40.6839,40.7117,40.6377,40.7024,7749.0
2021-08-13 11:50:00,44.0,44.07,43.95,44.02,10905.0,40.6932,40.7579,40.647,40.7117,10905.0
2021-08-13 12:00:00,44.04,44.12,43.99,44.01,13260.0,40.7302,40.8042,40.6839,40.7024,13260.0
2021-08-13 12:10:00,44.0,44.12,43.96,44.09,11559.0,40.6932,40.8042,40.6562,40.7764,11559.0
2021-08-13 12:20:00,44.1,44.13,44.07,44.08,10097.0,40.7857,40.8134,40.7579,40.7672,10097.0
2021-08-13 12:30:00,44.07,44.09,44.02,44.09,7539.0,40.7579,40.7764,40.7117,40.7764,7539.0
2021-08-13 12:40:00,44.1,44.14,44.09,44.14,5782.0,40.7857,40.8227,40.7764,40.8227,5782.0
2021-08-13 12:50:00,44.14,44.14,44.01,44.02,8930.0,40.8227,40.8227,40.7024,40.7117,8930.0
2021-08-13 13:00:00,44.01,44.08,44.01,44.06,10561.0,40.7024,40.7672,40.7024,40.7487,10561.0
2021-08-13 13:10:00,44.06,44.17,44.06,44.15,10142.0,40.7487,40.8504,40.7487,40.8319,10142.0
2021-08-13 13:20:00,44.15,44.16,44.11,44.15,11384.0,40.8319,40.8412,40.7949,40.8319,11384.0
2021-08-13 13:30:00,44.16,44.23,44.15,44.22,18743.0,40.8412,40.9059,40.8319,40.8967,18743.0
2021-08-13 13:40:00,44.21,44.28,44.17,44.25,20862.0,40.8874,40.9521,40.8504,40.9244,20862.0
2021-08-13 13:50:00,44.26,44.27,44.2,44.24,23852.0,40.9337,40.9429,40.8782,40.9152,23852.0
2021-08-13 14:00:00,44.23,44.3,44.23,44.26,20805.0,40.9059,40.9706,40.9059,40.9337,20805.0
2021-08-13 14:10:00,44.25,44.26,44.2,44.21,23804.0,40.9244,40.9337,40.8782,40.8874,23804.0
2021-08-13 14:20:00,44.21,44.24,44.1,44.12,43981.0,40.8874,40.9152,40.7857,40.8042,43981.0
2021-08-13 14:30:00,44.13,44.13,44.07,44.11,12262.0,40.8134,40.8134,40.7579,40.7949,12262.0
2021-08-13 14:40:00,44.1,44.12,43.97,44.02,13029.0,40.7857,40.8042,40.6654,40.7117,13029.0
2021-08-13 14:50:00,44.01,44.01,43.95,43.99,14448.0,40.7024,40.7024,40.647,40.6839,14448.0
2021-08-13 15:00:00,43.99,44.03,43.97,43.98,22394.0,40.6839,40.7209,40.6654,40.6747,22394.0
2021-08-13 15:10:00,43.98,44.07,43.98,44.05,14095.0,40.6747,40.7579,40.6747,40.7394,14095.0
2021-08-13 15:20:00,44.05,44.06,43.99,43.99,12152.0,40.7394,40.7487,40.6839,40.6839,12152.0
2021-08-13 15:30:00,44.0,44.05,43.94,44.01,24873.0,40.6932,40.7394,40.6377,40.7024,24873.0
2021-08-13 15:40:00,44.01,44.04,43.91,43.96,33720.0,40.7024,40.7302,40.61,40.6562,33720.0
2021-08-13 15:50:00,43.96,44.04,43.9,43.96,143387.0,40.6562,40.7302,40.6007,40.6562,143387.0
2021-08-16 09:30:00,43.59,43.73,42.96,43.31,22309.0,40.314,40.4435,39.7314,40.055,22309.0
2021-08-16 09:40:00,43.26,43.35,43.07,43.35,11574.0,40.0088,40.092,39.8331,40.092,11574.0
2021-08-16 09:50:00,43.36,43.36,43.06,43.1,10034.0,40.1013,40.1013,39.8238,39.8608,10034.0
2021-08-16 10:00:00,43.13,43.73,43.1,43.73,9352.0,39.8886,40.4435,39.8608,40.4435,9352.0
2021-08-16 10:10:00,43.75,44.07,43.71,43.92,12588.0,40.462,40.7579,40.425,40.6192,12588.0
2021-08-16 10:20:00,43.94,43.99,43.57,43.68,23552.0,40.6377,40.6839,40.2955,40.3972,23552.0
2021-08-16 10:30:00,43.72,44.06,43.69,44.04,45714.0,40.4342,40.7487,40.4065,40.7302,45714.0
2021-08-16 10:40:00,44.03,44.07,43.83,43.86,19549.0,40.7209,40.7579,40.536,40.5637,19549.0
2021-08-16 10:50:00,43.85,43.91,43.58,43.58,16591.0,40.5545,40.61,40.3048,40.3048,16591.0
2021-08-16 11:00:00,43.59,43.64,43.36,43.48,33367.0,40.314,40.3602,40.1013,40.2123,33367.0
2021-08-16 11:10:00,43.48,43.7,43.45,43.69,54754.0,40.2123,40.4157,40.1845,40.4065,54754.0
2021-08-16 11:20:00,43.68,43.72,43.58,43.58,43783.0,40.3972,40.4342,40.3048,40.3048,43783.0
2021-08-16 11:30:00,43.59,43.7,43.51,43.54,22696.0,40.314,40.4157,40.24,40.2678,22696.0
2021-08-16 11:40:00,43.55,43.66,43.49,43.56,18088.0,40.277,40.3787,40.2215,40.2863,18088.0
2021-08-16 11:50:00,43.55,43.65,43.55,43.59,23943.0,40.277,40.3695,40.277,40.314,23943.0
2021-08-16 12:00:00,43.58,43.6,43.48,43.48,14112.0,40.3048,40.3233,40.2123,40.2123,14112.0
2021-08-16 12:10:00,43.52,43.52,43.39,43.39,19353.0,40.2493,40.2493,40.129,40.129,19353.0
2021-08-16 12:20:00,43.39,43.43,43.29,43.36,32015.0,40.129,40.166,40.0366,40.1013,32015.0
2021-08-16 12:30:00,43.36,43.45,43.26,43.36,30148.0,40.1013,40.1845,40.0088,40.1013,30148.0
2021-08-16 12:40:00,43.34,43.47,43.34,43.45,9764.0,40.0828,40.203,40.0828,40.1845,9764.0
2021-08-16 12:50:00,43.45,43.48,43.31,43.35,12808.0,40.1845,40.2123,40.055,40.092,12808.0
2021-08-16 13:00:00,43.36,43.37,43.28,43.36,9226.0,40.1013,40.1105,40.0273,40.1013,9226.0
2021-08-16 13:10:00,43.37,43.49,43.37,43.43,15493.0,40.1105,40.2215,40.1105,40.166,15493.0
2021-08-16 13:20:00,43.43,43.48,43.39,43.45,24695.0,40.166,40.2123,40.129,40.1845,24695.0
2021-08-16 13:30:00,43.45,43.5,43.39,43.5,10927.0,40.1845,40.2308,40.129,40.2308,10927.0
2021-08-16 13:40:00,43.52,43.62,43.52,43.59,21789.0,40.2493,40.3418,40.2493,40.314,21789.0
2021-08-16 13:50:00,43.6,43.6,43.44,43.49,10929.0,40.3233,40.3233,40.1753,40.2215,10929.0
2021-08-16 14:00:00,43.5,43.64,43.48,43.64,21931.0,40.2308,40.3602,40.2123,40.3602,21931.0
2021-08-16 14:10:00,43.65,43.66,43.48,43.48,26273.0,40.3695,40.3787,40.2123,40.2123,26273.0
2021-08-16 14:20:00,43.48,43.49,43.41,43.46,16474.0,40.2123,40.2215,40.1475,40.1938,16474.0
2021-08-16 14:30:00,43.46,43.51,43.46,43.5,15810.0,40.1938,40.24,40.1938,40.2308,15810.0
2021-08-16 14:40:00,43.49,43.63,43.49,43.62,13156.0,40.2215,40.351,40.2215,40.3418,13156.0
2021-08-16 14:50:00,43.63,43.63,43.52,43.54,30961.0,40.351,40.351,40.2493,40.2678,30961.0
2021-08-16 15:00:00,43.53,43.53,43.39,43.43,39512.0,40.2585,40.2585,40.129,40.166,39512.0
2021-08-16 15:10:00,43.43,43.5,43.36,43.39,43788.0,40.166,40.2308,40.1013,40.129,43788.0
2021-08-16 15:20:00,43.4,43.44,43.21,43.24,34083.0,40.1383,40.1753,39.9626,39.9903,34083.0
2021-08-16 15:30:00,43.25,43.35,43.2,43.22,57549.0,39.9996,40.092,39.9533,39.9718,57549.0
2021-08-16 15:40:00,43.21,43.26,43.09,43.17,87662.0,39.9626,40.0088,39.8516,39.9256,87662.0
2021-08-16 15:50:00,43.17,43.21,43.0,43.02,141893.0,39.9256,39.9626,39.7683,39.7868,141893.0
2021-08-17 09:30:00,42.57,43.05,42.57,42.96,24914.0,39.3707,39.8146,39.3707,39.7314,24914.0
2021-08-17 09:40:00,43.08,43.21,42.91,42.95,5694.0,39.8423,39.9626,39.6851,39.7221,5694.0
2021-08-17 09:50:00,42.95,42.98,42.82,42.94,15381.0,39.7221,39.7499,39.6019,39.7129,15381.0
2021-08-17 10:00:00,42.98,43.2,42.98,43.14,14779.0,39.7499,39.9533,39.7499,39.8978,14779.0
2021-08-17 10:10:00,43.2,43.6,43.18,43.57,12844.0,39.9533,40.3233,39.9348,40.2955,12844.0
2021-08-17 10:20:00,43.58,43.72,43.48,43.6,28364.0,40.3048,40.4342,40.2123,40.3233,28364.0
2021-08-17 10:30:00,43.62,43.73,43.41,43.46,55561.0,40.3418,40.4435,40.1475,40.1938,55561.0
2021-08-17 10:40:00,43.48,43.6,43.39,43.44,42752.0,40.2123,40.3233,40.129,40.1753,42752.0
2021-08-17 10:50:00,43.46,43.46,43.12,43.14,72893.0,40.1938,40.1938,39.8793,39.8978,72893.0
2021-08-17 11:00:00,43.16,43.16,42.88,42.98,24147.0,39.9163,39.9163,39.6574,39.7499,24147.0
2021-08-17 11:10:00,42.98,43.06,42.86,43.0,38951.0,39.7499,39.8238,39.6389,39.7683,38951.0
2021-08-17 11:20:00,43.0,43.02,42.78,42.87,26059.0,39.7683,39.7868,39.5649,39.6481,26059.0
2021-08-17 11:30:00,42.88,42.98,42.75,42.8,11781.0,39.6574,39.7499,39.5371,39.5834,11781.0
2021-08-17 11:40:00,42.82,42.89,42.71,42.8,10226.0,39.6019,39.6666,39.5001,39.5834,10226.0
2021-08-17 11:50:00,42.76,42.87,42.71,42.87,7218.0,39.5464,39.6481,39.5001,39.6481,7218.0
2021-08-17 12:00:00,42.88,42.95,42.82,42.93,17628.0,39.6574,39.7221,39.6019,39.7036,17628.0
2021-08-17 12:10:00,42.93,42.98,42.85,42.88,24403.0,39.7036,39.7499,39.6296,39.6574,24403.0
2021-08-17 12:20:00,42.9,42.9,42.78,42.9,33363.0,39.6759,39.6759,39.5649,39.6759,33363.0
2021-08-17 12:30:00,42.89,42.92,42.75,42.75,38094.0,39.6666,39.6944,39.5371,39.5371,38094.0
2021-08-17 12:40:00,42.74,42.8,42.47,42.47,244630.0,39.5279,39.5834,39.2782,39.2782,244630.0
2021-08-17 12:50:00,42.48,42.49,42.35,42.37,21410.0,39.2874,39.2967,39.1672,39.1857,21410.0
2021-08-17 13:00:00,42.36,42.67,42.36,42.67,22416.0,39.1764,39.4631,39.1764,39.4631,22416.0
2021-08-17 13:10:00,42.69,42.82,42.68,42.78,12193.0,39.4816,39.6019,39.4724,39.5649,12193.0
2021-08-17 13:20:00,42.78,42.83,42.69,42.83,26323.0,39.5649,39.6111,39.4816,39.6111,26323.0
2021-08-17 13:30:00,42.81,42.88,42.78,42.79,35485.0,39.5926,39.6574,39.5649,39.5741,35485.0
2021-08-17 13:40:00,42.78,42.79,42.67,42.72,27506.0,39.5649,39.5741,39.4631,39.5094,27506.0
2021-08-17 13:50:00,42.73,43.01,42.7,43.01,25547.0,39.5186,39.7776,39.4909,39.7776,25547.0
2021-08-17 14:00:00,43.01,43.05,42.97,43.0,17688.0,39.7776,39.8146,39.7406,39.7683,17688.0
2021-08-17 14:10:00,43.0,43.15,42.99,43.09,30924.0,39.7683,39.9071,39.7591,39.8516,30924.0
2021-08-17 14:20:00,43.07,43.13,42.94,42.94,23234.0,39.8331,39.8886,39.7129,39.7129,23234.0
2021-08-17 14:30:00,42.95,42.98,42.87,42.87,24174.0,39.7221,39.7499,39.6481,39.6481,24174.0
2021-08-17 14:40:00,42.86,43.03,42.8,42.97,20632.0,39.6389,39.7961,39.5834,39.7406,20632.0
2021-08-17 14:50:00,42.99,43.08,42.96,43.08,13894.0,39.7591,39.8423,39.7314,39.8423,13894.0
2021-08-17 15:00:00,43.05,43.11,43.01,43.05,32918.0,39.8146,39.8701,39.7776,39.8146,32918.0
2021-08-17 15:10:00,43.04,43.11,43.03,43.09,20643.0,39.8053,39.8701,39.7961,39.8516,20643.0
2021-08-17 15:20:00,43.09,43.14,43.0,43.1,35385.0,39.8516,39.8978,39.7683,39.8608,35385.0
2021-08-17 15:30:00,43.11,43.15,43.07,43.09,69446.0,39.8701,39.9071,39.8331,39.8516,69446.0
2021-08-17 15:40:00,43.08,43.13,43.01,43.06,44537.0,39.8423,39.8886,39.7776,39.8238,44537.0
2021-08-17 15:50:00,43.07,43.24,43.07,43.23,170723.0,39.8331,39.9903,39.8331,39.9811,170723.0
2021-08-18 09:30:00,43.23,43.39,43.02,43.06,106888.0,39.9811,40.129,39.7868,39.8238,106888.0
2021-08-18 09:40:00,42.92,43.04,42.48,42.5,13638.0,39.6944,39.8053,39.2874,39.3059,13638.0
2021-08-18 09:50:00,42.41,42.97,42.33,42.97,17803.0,39.2227,39.7406,39.1487,39.7406,17803.0
2021-08-18 10:00:00,42.95,43.08,42.86,42.93,24707.0,39.7221,39.8423,39.6389,39.7036,24707.0
2021-08-18 10:10:00,42.95,43.14,42.93,43.12,25046.0,39.7221,39.8978,39.7036,39.8793,25046.0
2021-08-18 10:20:00,43.12,43.19,42.98,43.02,29568.0,39.8793,39.9441,39.7499,39.7868,29568.0
2021-08-18 10:30:00,43.06,43.28,42.93,43.21,41641.0,39.8238,40.0273,39.7036,39.9626,41641.0
2021-08-18 10:40:00,43.14,43.37,43.09,43.32,63013.0,39.8978,40.1105,39.8516,40.0643,63013.0
2021-08-18 10:50:00,43.31,43.38,43.21,43.31,16004.0,40.055,40.1198,39.9626,40.055,16004.0
2021-08-18 11:00:00,43.3,43.43,43.26,43.37,19569.0,40.0458,40.166,40.0088,40.1105,19569.0
2021-08-18 11:10:00,43.39,43.44,43.21,43.26,16572.0,40.129,40.1753,39.9626,40.0088,16572.0
2021-08-18 11:20:00,43.28,43.39,43.24,43.25,15170.0,40.0273,40.129,39.9903,39.9996,15170.0
2021-08-18 11:30:00,43.25,43.32,43.18,43.25,18659.0,39.9996,40.0643,39.9348,39.9996,18659.0
2021-08-18 11:40:00,43.24,43.24,43.07,43.07,15925.0,39.9903,39.9903,39.8331,39.8331,15925.0
2021-08-18 11:50:00,43.07,43.19,43.02,43.13,19266.0,39.8331,39.9441,39.7868,39.8886,19266.0
2021-08-18 12:00:00,43.16,43.3,43.13,43.16,26739.0,39.9163,40.0458,39.8886,39.9163,26739.0
2021-08-18 12:10:00,43.15,43.15,42.95,42.98,19222.0,39.9071,39.9071,39.7221,39.7499,19222.0
2021-08-18 12:20:00,42.98,42.99,42.88,42.89,16680.0,39.7499,39.7591,39.6574,39.6666,16680.0
2021-08-18 12:30:00,42.91,43.03,42.9,42.95,19548.0,39.6851,39.7961,39.6759,39.7221,19548.0
2021-08-18 12:40:00,42.92,43.0,42.92,42.99,11443.0,39.6944,39.7683,39.6944,39.7591,11443.0
2021-08-18 12:50:00,42.97,43.1,42.97,43.07,17074.0,39.7406,39.8608,39.7406,39.8331,17074.0
2021-08-18 13:00:00,43.07,43.13,42.96,43.13,14957.0,39.8331,39.8886,39.7314,39.8886,14957.0
2021-08-18 13:10:00,43.12,43.14,43.01,43.01,12769.0,39.8793,39.8978,39.7776,39.7776,12769.0
2021-08-18 13:20:00,43.03,43.25,43.03,43.21,21982.0,39.7961,39.9996,39.7961,39.9626,21982.0
2021-08-18 13:30:00,43.22,43.29,43.2,43.23,18611.0,39.9718,40.0366,39.9533,39.9811,18611.0
2021-08-18 13:40:00,43.23,43.3,43.2,43.28,19619.0,39.9811,40.0458,39.9533,40.0273,19619.0
2021-08-18 13:50:00,43.27,43.33,43.22,43.28,27264.0,40.0181,40.0735,39.9718,40.0273,27264.0
2021-08-18 14:00:00,43.29,43.4,43.28,43.38,29807.0,40.0366,40.1383,40.0273,40.1198,29807.0
2021-08-18 14:10:00,43.38,43.42,42.99,43.03,30498.0,40.1198,40.1568,39.7591,39.7961,30498.0
2021-08-18 14:20:00,43.05,43.18,42.97,43.11,18844.0,39.8146,39.9348,39.7406,39.8701,18844.0
2021-08-18 14:30:00,43.11,43.2,43.09,43.11,15166.0,39.8701,39.9533,39.8516,39.8701,15166.0
2021-08-18 14:40:00,43.13,43.13,43.0,43.02,25705.0,39.8886,39.8886,39.7683,39.7868,25705.0
2021-08-18 14:50:00,43.01,43.04,42.92,42.97,28529.0,39.7776,39.8053,39.6944,39.7406,28529.0
2021-08-18 15:00:00,42.96,42.96,42.85,42.86,18757.0,39.7314,39.7314,39.6296,39.6389,18757.0
2021-08-18 15:10:00,42.85,42.91,42.72,42.76,20152.0,39.6296,39.6851,39.5094,39.5464,20152.0
2021-08-18 15:20:00,42.77,42.78,42.59,42.62,67673.0,39.5556,39.5649,39.3892,39.4169,67673.0
2021-08-18 15:30:00,42.62,42.63,42.45,42.49,72542.0,39.4169,39.4262,39.2597,39.2967,72542.0
2021-08-18 15:40:00,42.51,42.57,42.43,42.47,66471.0,39.3152,39.3707,39.2412,39.2782,66471.0
2021-08-18 15:50:00,42.48,42.52,42.39,42.47,153580.0,39.2874,39.3244,39.2042,39.2782,153580.0
2021-08-19 09:30:00,41.64,42.12,41.41,41.99,36411.0,38.5106,38.9545,38.2978,38.8343,36411.0
2021-08-19 09:40:00,42.0,42.21,41.89,41.98,19245.0,38.8435,39.0377,38.7418,38.825,19245.0
2021-08-19 09:50:00,41.88,41.95,41.66,41.78,12324.0,38.7325,38.7973,38.5291,38.64,12324.0
2021-08-19 10:00:00,41.77,41.95,41.61,41.75,68252.0,38.6308,38.7973,38.4828,38.6123,68252.0
2021-08-19 10:10:00,41.68,41.74,41.52,41.72,62414.0,38.5476,38.603,38.3996,38.5845,62414.0
2021-08-19 10:20:00,41.7,41.73,41.16,41.19,38815.0,38.566,38.5938,38.0666,38.0944,38815.0
2021-08-19 10:30:00,41.19,41.19,40.74,40.8,29142.0,38.0944,38.0944,37.6782,37.7337,29142.0
2021-08-19 10:40:00,40.83,40.92,40.71,40.76,27124.0,37.7614,37.8447,37.6505,37.6967,27124.0
2021-08-19 10:50:00,40.75,41.08,40.68,41.08,33939.0,37.6874,37.9926,37.6227,37.9926,33939.0
2021-08-19 11:00:00,41.07,41.09,40.76,40.78,22547.0,37.9834,38.0019,37.6967,37.7152,22547.0
2021-08-19 11:10:00,40.79,40.88,40.63,40.88,136006.0,37.7244,37.8077,37.5765,37.8077,136006.0
2021-08-19 11:20:00,40.87,40.91,40.69,40.82,32020.0,37.7984,37.8354,37.632,37.7522,32020.0
2021-08-19 11:30:00,40.8,40.9,40.69,40.8,26014.0,37.7337,37.8262,37.632,37.7337,26014.0
2021-08-19 11:40:00,40.84,41.06,40.84,41.01,73012.0,37.7707,37.9741,37.7707,37.9279,73012.0
2021-08-19 11:50:00,41.02,41.17,40.98,41.08,15930.0,37.9372,38.0759,37.9002,37.9926,15930.0
2021-08-19 12:00:00,41.08,41.13,40.99,41.01,17463.0,37.9926,38.0389,37.9094,37.9279,17463.0
2021-08-19 12:10:00,40.99,41.11,40.88,40.91,14633.0,37.9094,38.0204,37.8077,37.8354,14633.0
2021-08-19 12:20:00,40.89,40.99,40.85,40.93,11793.0,37.8169,37.9094,37.7799,37.8539,11793.0
2021-08-19 12:30:00,40.91,41.1,40.84,41.03,21441.0,37.8354,38.0111,37.7707,37.9464,21441.0
2021-08-19 12:40:00,41.04,41.11,40.96,40.98,9893.0,37.9557,38.0204,37.8817,37.9002,9893.0
2021-08-19 12:50:00,40.98,41.09,40.93,41.09,40097.0,37.9002,38.0019,37.8539,38.0019,40097.0
2021-08-19 13:00:00,41.06,41.06,40.81,40.84,15117.0,37.9741,37.9741,37.7429,37.7707,15117.0
2021-08-19 13:10:00,40.84,40.92,40.8,40.86,14963.0,37.7707,37.8447,37.7337,37.7892,14963.0
2021-08-19 13:20:00,40.88,40.9,40.84,40.87,11568.0,37.8077,37.8262,37.7707,37.7984,11568.0
2021-08-19 13:30:00,40.85,40.88,40.79,40.83,19743.0,37.7799,37.8077,37.7244,37.7614,19743.0
2021-08-19 13:40:00,40.85,41.02,40.84,40.9,15819.0,37.7799,37.9372,37.7707,37.8262,15819.0
2021-08-19 13:50:00,40.89,40.89,40.62,40.64,15118.0,37.8169,37.8169,37.5672,37.5857,15118.0
2021-08-19 14:00:00,40.64,40.72,40.6,40.72,16032.0,37.5857,37.6597,37.5487,37.6597,16032.0
2021-08-19 14:10:00,40.69,40.76,40.61,40.71,13294.0,37.632,37.6967,37.558,37.6505,13294.0
2021-08-19 14:20:00,40.7,40.78,40.6,40.64,23051.0,37.6412,37.7152,37.5487,37.5857,23051.0
2021-08-19 14:30:00,40.62,40.79,40.52,40.78,26386.0,37.5672,37.7244,37.4747,37.7152,26386.0
2021-08-19 14:40:00,40.76,40.78,40.67,40.75,19077.0,37.6967,37.7152,37.6135,37.6874,19077.0
2021-08-19 14:50:00,40.75,40.8,40.65,40.73,58708.0,37.6874,37.7337,37.595,37.6689,58708.0
2021-08-19 15:00:00,40.73,41.13,40.73,41.13,33660.0,37.6689,38.0389,37.6689,38.0389,33660.0
2021-08-19 15:10:00,41.14,41.21,41.04,41.11,45551.0,38.0481,38.1129,37.9557,38.0204,45551.0
2021-08-19 15:20:00,41.11,41.3,41.04,41.25,38625.0,38.0204,38.1961,37.9557,38.1499,38625.0
2021-08-19 15:30:00,41.26,41.27,41.16,41.16,72636.0,38.1591,38.1684,38.0666,38.0666,72636.0
2021-08-19 15:40:00,41.17,41.19,40.99,41.1,79098.0,38.0759,38.0944,37.9094,38.0111,79098.0
2021-08-19 15:50:00,41.11,41.22,41.05,41.13,236510.0,38.0204,38.1221,37.9649,38.0389,236510.0
2021-08-20 09:30:00,40.92,41.37,40.65,41.36,18279.0,37.8447,38.2608,37.595,38.2516,18279.0
2021-08-20 09:40:00,41.35,41.46,41.17,41.21,16829.0,38.2424,38.3441,38.0759,38.1129,16829.0
2021-08-20 09:50:00,41.18,41.32,41.1,41.32,30097.0,38.0851,38.2146,38.0111,38.2146,30097.0
2021-08-20 10:00:00,41.36,41.51,41.17,41.28,9397.0,38.2516,38.3903,38.0759,38.1776,9397.0
2021-08-20 10:10:00,41.26,41.44,41.14,41.44,16505.0,38.1591,38.3256,38.0481,38.3256,16505.0
2021-08-20 10:20:00,41.43,41.6,41.3,41.32,19006.0,38.3163,38.4736,38.1961,38.2146,19006.0
2021-08-20 10:30:00,41.33,41.44,41.23,41.39,41611.0,38.2239,38.3256,38.1314,38.2793,41611.0
2021-08-20 10:40:00,41.33,41.4,41.2,41.24,10572.0,38.2239,38.2886,38.1036,38.1406,10572.0
2021-08-20 10:50:00,41.27,41.43,41.19,41.43,10837.0,38.1684,38.3163,38.0944,38.3163,10837.0
2021-08-20 11:00:00,41.42,41.49,41.39,41.43,16618.0,38.3071,38.3718,38.2793,38.3163,16618.0
2021-08-20 11:10:00,41.46,41.72,41.45,41.7,11566.0,38.3441,38.5845,38.3348,38.566,11566.0
2021-08-20 11:20:00,41.71,41.75,41.66,41.68,9313.0,38.5753,38.6123,38.5291,38.5476,9313.0
2021-08-20 11:30:00,41.69,41.79,41.68,41.7,20500.0,38.5568,38.6493,38.5476,38.566,20500.0
2021-08-20 11:40:00,41.7,41.77,41.43,41.45,27308.0,38.566,38.6308,38.3163,38.3348,27308.0
2021-08-20 11:50:00,41.47,41.64,41.47,41.62,13191.0,38.3533,38.5106,38.3533,38.4921,13191.0
2021-08-20 12:00:00,41.67,41.78,41.63,41.63,10118.0,38.5383,38.64,38.5013,38.5013,10118.0
2021-08-20 12:10:00,41.63,41.68,41.57,41.58,12199.0,38.5013,38.5476,38.4458,38.4551,12199.0
2021-08-20 12:20:00,41.56,41.6,41.48,41.59,10076.0,38.4366,38.4736,38.3626,38.4643,10076.0
2021-08-20 12:30:00,41.58,41.64,41.56,41.61,7788.0,38.4551,38.5106,38.4366,38.4828,7788.0
2021-08-20 12:40:00,41.59,41.67,41.55,41.65,39213.0,38.4643,38.5383,38.4273,38.5198,39213.0
2021-08-20 12:50:00,41.67,41.76,41.62,41.63,26396.0,38.5383,38.6215,38.4921,38.5013,26396.0
2021-08-20 13:00:00,41.64,41.81,41.64,41.79,13582.0,38.5106,38.6678,38.5106,38.6493,13582.0
2021-08-20 13:10:00,41.77,41.85,41.75,41.82,5930.0,38.6308,38.7048,38.6123,38.677,5930.0
2021-08-20 13:20:00,41.83,41.85,41.55,41.55,12439.0,38.6863,38.7048,38.4273,38.4273,12439.0
2021-08-20 13:30:00,41.55,41.59,41.52,41.54,13870.0,38.4273,38.4643,38.3996,38.4181,13870.0
2021-08-20 13:40:00,41.54,41.59,41.49,41.49,6414.0,38.4181,38.4643,38.3718,38.3718,6414.0
2021-08-20 13:50:00,41.5,41.61,41.49,41.52,3200.0,38.3811,38.4828,38.3718,38.3996,3200.0
2021-08-20 14:00:00,41.54,41.72,41.52,41.62,13749.0,38.4181,38.5845,38.3996,38.4921,13749.0
2021-08-20 14:10:00,41.63,41.73,41.61,41.7,12305.0,38.5013,38.5938,38.4828,38.566,12305.0
2021-08-20 14:20:00,41.65,41.65,41.54,41.62,6972.0,38.5198,38.5198,38.4181,38.4921,6972.0
2021-08-20 14:30:00,41.65,41.66,41.51,41.51,6391.0,38.5198,38.5291,38.3903,38.3903,6391.0
2021-08-20 14:40:00,41.51,41.56,41.51,41.51,6772.0,38.3903,38.4366,38.3903,38.3903,6772.0
2021-08-20 14:50:00,41.55,41.55,41.49,41.54,11773.0,38.4273,38.4273,38.3718,38.4181,11773.0
2021-08-20 15:00:00,41.56,41.59,41.47,41.5,26839.0,38.4366,38.4643,38.3533,38.3811,26839.0
2021-08-20 15:10:00,41.53,41.57,41.5,41.53,8160.0,38.4088,38.4458,38.3811,38.4088,8160.0
2021-08-20 15:20:00,41.54,41.7,41.52,41.64,29571.0,38.4181,38.566,38.3996,38.5106,29571.0
2021-08-20 15:30:00,41.63,41.68,41.58,41.62,26177.0,38.5013,38.5476,38.4551,38.4921,26177.0
2021-08-20 15:40:00,41.62,41.73,41.56,41.73,32972.0,38.4921,38.5938,38.4366,38.5938,32972.0
2021-08-20 15:50:00,41.74,41.88,41.7,41.85,143606.0,38.603,38.7325,38.566,38.7048,143606.0
2021-08-23 09:30:00,42.93,43.23,42.86,42.89,31912.0,39.7036,39.9811,39.6389,39.6666,31912.0
2021-08-23 09:40:00,42.97,43.38,42.89,43.34,69486.0,39.7406,40.1198,39.6666,40.0828,69486.0
2021-08-23 09:50:00,43.37,43.55,43.29,43.29,22358.0,40.1105,40.277,40.0366,40.0366,22358.0
2021-08-23 10:00:00,43.32,43.4,42.99,43.02,19224.0,40.0643,40.1383,39.7591,39.7868,19224.0
2021-08-23 10:10:00,43.05,43.34,43.05,43.2,14305.0,39.8146,40.0828,39.8146,39.9533,14305.0
2021-08-23 10:20:00,43.15,43.32,43.15,43.27,22931.0,39.9071,40.0643,39.9071,40.0181,22931.0
2021-08-23 10:30:00,43.27,43.27,43.1,43.15,20743.0,40.0181,40.0181,39.8608,39.9071,20743.0
2021-08-23 10:40:00,43.15,43.29,43.01,43.27,13393.0,39.9071,40.0366,39.7776,40.0181,13393.0
2021-08-23 10:50:00,43.28,43.42,43.25,43.38,11862.0,40.0273,40.1568,39.9996,40.1198,11862.0
2021-08-23 11:00:00,43.38,43.4,43.2,43.24,49620.0,40.1198,40.1383,39.9533,39.9903,49620.0
2021-08-23 11:10:00,43.25,43.26,43.18,43.18,29347.0,39.9996,40.0088,39.9348,39.9348,29347.0
2021-08-23 11:20:00,43.21,43.22,43.02,43.11,20056.0,39.9626,39.9718,39.7868,39.8701,20056.0
2021-08-23 11:30:00,43.09,43.1,42.94,42.98,8429.0,39.8516,39.8608,39.7129,39.7499,8429.0
2021-08-23 11:40:00,42.98,43.0,42.95,42.97,4467.0,39.7499,39.7683,39.7221,39.7406,4467.0
2021-08-23 11:50:00,42.98,43.03,42.92,42.92,9370.0,39.7499,39.7961,39.6944,39.6944,9370.0
2021-08-23 12:00:00,42.92,43.12,42.92,43.12,10909.0,39.6944,39.8793,39.6944,39.8793,10909.0
2021-08-23 12:10:00,43.11,43.11,42.91,43.02,11882.0,39.8701,39.8701,39.6851,39.7868,11882.0
2021-08-23 12:20:00,43.04,43.04,42.96,42.98,7320.0,39.8053,39.8053,39.7314,39.7499,7320.0
2021-08-23 12:30:00,42.99,43.13,42.99,43.1,9657.0,39.7591,39.8886,39.7591,39.8608,9657.0
2021-08-23 12:40:00,43.11,43.16,43.04,43.09,22930.0,39.8701,39.9163,39.8053,39.8516,22930.0
2021-08-23 12:50:00,43.11,43.16,43.1,43.13,23028.0,39.8701,39.9163,39.8608,39.8886,23028.0
2021-08-23 13:00:00,43.13,43.15,43.06,43.1,9873.0,39.8886,39.9071,39.8238,39.8608,9873.0
2021-08-23 13:10:00,43.11,43.15,43.1,43.12,15610.0,39.8701,39.9071,39.8608,39.8793,15610.0
2021-08-23 13:20:00,43.11,43.15,43.08,43.14,26510.0,39.8701,39.9071,39.8423,39.8978,26510.0
2021-08-23 13:30:00,43.12,43.15,42.88,42.88,13517.0,39.8793,39.9071,39.6574,39.6574,13517.0
2021-08-23 13:40:00,42.91,43.04,42.88,43.04,9170.0,39.6851,39.8053,39.6574,39.8053,9170.0
2021-08-23 13:50:00,43.04,43.08,43.01,43.07,6646.0,39.8053,39.8423,39.7776,39.8331,6646.0
2021-08-23 14:00:00,43.08,43.13,43.07,43.11,7218.0,39.8423,39.8886,39.8331,39.8701,7218.0
2021-08-23 14:10:00,43.13,43.15,43.03,43.1,10956.0,39.8886,39.9071,39.7961,39.8608,10956.0
2021-08-23 14:20:00,43.07,43.15,43.06,43.11,6921.0,39.8331,39.9071,39.8238,39.8701,6921.0
2021-08-23 14:30:00,43.1,43.18,43.09,43.14,21322.0,39.8608,39.9348,39.8516,39.8978,21322.0
2021-08-23 14:40:00,43.13,43.16,43.09,43.13,21640.0,39.8886,39.9163,39.8516,39.8886,21640.0
2021-08-23 14:50:00,43.13,43.15,43.09,43.14,12324.0,39.8886,39.9071,39.8516,39.8978,12324.0
2021-08-23 15:00:00,43.13,43.15,43.01,43.01,16238.0,39.8886,39.9071,39.7776,39.7776,16238.0
2021-08-23 15:10:00,42.99,43.06,42.96,43.01,13027.0,39.7591,39.8238,39.7314,39.7776,13027.0
2021-08-23 15:20:00,43.02,43.08,43.0,43.08,10517.0,39.7868,39.8423,39.7683,39.8423,10517.0
2021-08-23 15:30:00,43.08,43.15,43.05,43.1,29557.0,39.8423,39.9071,39.8146,39.8608,29557.0
2021-08-23 15:40:00,43.1,43.15,43.07,43.1,32444.0,39.8608,39.9071,39.8331,39.8608,32444.0
2021-08-23 15:50:00,43.09,43.13,43.03,43.03,83260.0,39.8516,39.8886,39.7961,39.7961,83260.0
2021-08-24 09:30:00,43.64,43.64,43.3,43.64,58163.0,40.3602,40.3602,40.0458,40.3602,58163.0
2021-08-24 09:40:00,43.64,43.88,43.62,43.86,72730.0,40.3602,40.5822,40.3418,40.5637,72730.0
2021-08-24 09:50:00,43.86,44.0,43.79,43.84,55357.0,40.5637,40.6932,40.499,40.5452,55357.0
2021-08-24 10:00:00,43.85,43.85,43.3,43.34,13815.0,40.5545,40.5545,40.0458,40.0828,13815.0
2021-08-24 10:10:00,43.38,43.53,43.38,43.4,9976.0,40.1198,40.2585,40.1198,40.1383,9976.0
2021-08-24 10:20:00,43.41,43.6,43.28,43.6,14139.0,40.1475,40.3233,40.0273,40.3233,14139.0
2021-08-24 10:30:00,43.6,43.61,43.46,43.48,11792.0,40.3233,40.3325,40.1938,40.2123,11792.0
2021-08-24 10:40:00,43.47,43.67,43.43,43.64,29689.0,40.203,40.388,40.166,40.3602,29689.0
2021-08-24 10:50:00,43.67,43.73,43.64,43.71,5783.0,40.388,40.4435,40.3602,40.425,5783.0
2021-08-24 11:00:00,43.75,43.86,43.73,43.8,27944.0,40.462,40.5637,40.4435,40.5082,27944.0
2021-08-24 11:10:00,43.8,43.87,43.73,43.73,12478.0,40.5082,40.573,40.4435,40.4435,12478.0
2021-08-24 11:20:00,43.73,43.8,43.63,43.67,8355.0,40.4435,40.5082,40.351,40.388,8355.0
2021-08-24 11:30:00,43.64,43.72,43.48,43.48,7508.0,40.3602,40.4342,40.2123,40.2123,7508.0
2021-08-24 11:40:00,43.48,43.6,43.44,43.6,10620.0,40.2123,40.3233,40.1753,40.3233,10620.0
2021-08-24 11:50:00,43.6,43.61,43.48,43.53,6253.0,40.3233,40.3325,40.2123,40.2585,6253.0
2021-08-24 12:00:00,43.52,43.59,43.49,43.57,6024.0,40.2493,40.314,40.2215,40.2955,6024.0
2021-08-24 12:10:00,43.57,43.6,43.52,43.54,8252.0,40.2955,40.3233,40.2493,40.2678,8252.0
2021-08-24 12:20:00,43.55,43.63,43.53,43.63,15179.0,40.277,40.351,40.2585,40.351,15179.0
2021-08-24 12:30:00,43.62,43.84,43.61,43.79,28379.0,40.3418,40.5452,40.3325,40.499,28379.0
2021-08-24 12:40:00,43.78,43.83,43.75,43.81,11931.0,40.4897,40.536,40.462,40.5175,11931.0
2021-08-24 12:50:00,43.8,43.85,43.76,43.8,15807.0,40.5082,40.5545,40.4712,40.5082,15807.0
2021-08-24 13:00:00,43.79,43.86,43.76,43.86,27697.0,40.499,40.5637,40.4712,40.5637,27697.0
2021-08-24 13:10:00,43.87,43.88,43.81,43.81,26919.0,40.573,40.5822,40.5175,40.5175,26919.0
2021-08-24 13:20:00,43.8,43.84,43.76,43.82,11056.0,40.5082,40.5452,40.4712,40.5267,11056.0
2021-08-24 13:30:00,43.81,43.82,43.74,43.77,8101.0,40.5175,40.5267,40.4527,40.4805,8101.0
2021-08-24 13:40:00,43.79,43.83,43.78,43.82,6999.0,40.499,40.536,40.4897,40.5267,6999.0
2021-08-24 13:50:00,43.82,43.9,43.8,43.89,8078.0,40.5267,40.6007,40.5082,40.5915,8078.0
2021-08-24 14:00:00,43.89,43.96,43.88,43.95,26181.0,40.5915,40.6562,40.5822,40.647,26181.0
2021-08-24 14:10:00,43.96,43.99,43.89,43.9,10091.0,40.6562,40.6839,40.5915,40.6007,10091.0
2021-08-24 14:20:00,43.88,44.05,43.88,44.05,41758.0,40.5822,40.7394,40.5822,40.7394,41758.0
2021-08-24 14:30:00,44.05,44.09,43.99,43.99,9679.0,40.7394,40.7764,40.6839,40.6839,9679.0
2021-08-24 14:40:00,44.02,44.09,43.98,44.07,9565.0,40.7117,40.7764,40.6747,40.7579,9565.0
2021-08-24 14:50:00,44.07,44.07,44.0,44.03,15147.0,40.7579,40.7579,40.6932,40.7209,15147.0
2021-08-24 15:00:00,44.03,44.07,43.93,43.93,18336.0,40.7209,40.7579,40.6285,40.6285,18336.0
2021-08-24 15:10:00,43.92,44.05,43.89,44.04,17550.0,40.6192,40.7394,40.5915,40.7302,17550.0
2021-08-24 15:20:00,44.03,44.05,43.94,43.94,24365.0,40.7209,40.7394,40.6377,40.6377,24365.0
2021-08-24 15:30:00,43.93,43.96,43.85,43.89,22813.0,40.6285,40.6562,40.5545,40.5915,22813.0
2021-08-24 15:40:00,43.88,43.94,43.87,43.91,33610.0,40.5822,40.6377,40.573,40.61,33610.0
2021-08-24 15:50:00,43.9,43.95,43.81,43.9,113267.0,40.6007,40.647,40.5175,40.6007,113267.0
2021-08-25 09:30:00,43.8,44.0,43.4,44.0,20921.0,40.5082,40.6932,40.1383,40.6932,20921.0
2021-08-25 09:40:00,44.06,44.15,43.87,43.92,13510.0,40.7487,40.8319,40.573,40.6192,13510.0
2021-08-25 09:50:00,43.91,44.04,43.86,44.02,9466.0,40.61,40.7302,40.5637,40.7117,9466.0
2021-08-25 10:00:00,44.02,44.02,43.79,43.84,11877.0,40.7117,40.7117,40.499,40.5452,11877.0
2021-08-25 10:10:00,43.81,43.9,43.73,43.74,11865.0,40.5175,40.6007,40.4435,40.4527,11865.0
2021-08-25 10:20:00,43.69,43.82,43.53,43.82,26934.0,40.4065,40.5267,40.2585,40.5267,26934.0
2021-08-25 10:30:00,43.86,43.97,43.82,43.97,9604.0,40.5637,40.6654,40.5267,40.6654,9604.0
2021-08-25 10:40:00,44.0,44.03,43.85,43.94,11788.0,40.6932,40.7209,40.5545,40.6377,11788.0
2021-08-25 10:50:00,43.93,44.01,43.89,44.01,8606.0,40.6285,40.7024,40.5915,40.7024,8606.0
2021-08-25 11:00:00,44.02,44.03,43.86,43.86,14261.0,40.7117,40.7209,40.5637,40.5637,14261.0
2021-08-25 11:10:00,43.91,44.01,43.87,43.87,11728.0,40.61,40.7024,40.573,40.573,11728.0
2021-08-25 11:20:00,43.9,44.1,43.9,44.08,10611.0,40.6007,40.7857,40.6007,40.7672,10611.0
2021-08-25 11:30:00,44.07,44.25,44.01,44.25,13494.0,40.7579,40.9244,40.7024,40.9244,13494.0
2021-08-25 11:40:00,44.2,44.28,44.14,44.22,18072.0,40.8782,40.9521,40.8227,40.8967,18072.0
2021-08-25 11:50:00,44.22,44.3,44.22,44.25,4706.0,40.8967,40.9706,40.8967,40.9244,4706.0
2021-08-25 12:00:00,44.26,44.36,44.26,44.34,8606.0,40.9337,41.0261,40.9337,41.0076,8606.0
2021-08-25 12:10:00,44.32,44.35,44.25,44.31,9255.0,40.9891,41.0169,40.9244,40.9799,9255.0
2021-08-25 12:20:00,44.33,44.4,44.23,44.26,9434.0,40.9984,41.0631,40.9059,40.9337,9434.0
2021-08-25 12:30:00,44.25,44.38,44.22,44.36,39079.0,40.9244,41.0446,40.8967,41.0261,39079.0
2021-08-25 12:40:00,44.38,44.45,44.37,44.43,36562.0,41.0446,41.1094,41.0354,41.0909,36562.0
2021-08-25 12:50:00,44.43,44.52,44.41,44.41,16660.0,41.0909,41.1741,41.0724,41.0724,16660.0
2021-08-25 13:00:00,44.43,44.52,44.43,44.52,11371.0,41.0909,41.1741,41.0909,41.1741,11371.0
2021-08-25 13:10:00,44.54,44.55,44.5,44.52,7448.0,41.1926,41.2019,41.1556,41.1741,7448.0
2021-08-25 13:20:00,44.52,44.63,44.51,44.61,60401.0,41.1741,41.2758,41.1649,41.2573,60401.0
2021-08-25 13:30:00,44.62,44.67,44.55,44.55,14671.0,41.2666,41.3128,41.2019,41.2019,14671.0
2021-08-25 13:40:00,44.54,44.54,44.47,44.54,18475.0,41.1926,41.1926,41.1279,41.1926,18475.0
2021-08-25 13:50:00,44.54,44.56,44.51,44.51,10007.0,41.1926,41.2111,41.1649,41.1649,10007.0
2021-08-25 14:00:00,44.5,44.54,44.45,44.54,26657.0,41.1556,41.1926,41.1094,41.1926,26657.0
2021-08-25 14:10:00,44.55,44.76,44.55,44.65,28690.0,41.2019,41.3961,41.2019,41.2943,28690.0
2021-08-25 14:20:00,44.64,44.74,44.61,44.72,13538.0,41.2851,41.3776,41.2573,41.3591,13538.0
2021-08-25 14:30:00,44.71,44.74,44.47,44.51,17223.0,41.3498,41.3776,41.1279,41.1649,17223.0
2021-08-25 14:40:00,44.51,44.6,44.51,44.52,16251.0,41.1649,41.2481,41.1649,41.1741,16251.0
2021-08-25 14:50:00,44.51,44.54,44.47,44.53,16318.0,41.1649,41.1926,41.1279,41.1834,16318.0
2021-08-25 15:00:00,44.55,44.57,44.46,44.53,32834.0,41.2019,41.2204,41.1186,41.1834,32834.0
2021-08-25 15:10:00,44.54,44.56,44.46,44.5,26802.0,41.1926,41.2111,41.1186,41.1556,26802.0
2021-08-25 15:20:00,44.49,44.49,44.38,44.43,16995.0,41.1464,41.1464,41.0446,41.0909,16995.0
2021-08-25 15:30:00,44.43,44.51,44.43,44.47,52832.0,41.0909,41.1649,41.0909,41.1279,52832.0
2021-08-25 15:40:00,44.47,44.53,44.39,44.41,62859.0,41.1279,41.1834,41.0539,41.0724,62859.0
2021-08-25 15:50:00,44.4,44.48,44.35,44.36,139583.0,41.0631,41.1371,41.0169,41.0261,139583.0
2021-08-26 09:30:00,44.14,44.14,43.73,43.75,25743.0,40.8227,40.8227,40.4435,40.462,25743.0
2021-08-26 09:40:00,43.7,44.14,43.7,44.0,22337.0,40.4157,40.8227,40.4157,40.6932,22337.0
2021-08-26 09:50:00,44.02,44.1,43.86,43.95,20922.0,40.7117,40.7857,40.5637,40.647,20922.0
2021-08-26 10:00:00,43.95,44.03,43.79,44.03,25850.0,40.647,40.7209,40.499,40.7209,25850.0
2021-08-26 10:10:00,44.02,44.27,44.01,44.27,33013.0,40.7117,40.9429,40.7024,40.9429,33013.0
2021-08-26 10:20:00,44.27,44.27,43.9,44.2,17277.0,40.9429,40.9429,40.6007,40.8782,17277.0
2021-08-26 10:30:00,44.22,44.37,44.15,44.21,24750.0,40.8967,41.0354,40.8319,40.8874,24750.0
2021-08-26 10:40:00,44.2,44.2,43.87,43.89,28944.0,40.8782,40.8782,40.573,40.5915,28944.0
2021-08-26 10:50:00,43.88,43.93,43.7,43.82,10763.0,40.5822,40.6285,40.4157,40.5267,10763.0
2021-08-26 11:00:00,43.8,43.82,43.67,43.81,15761.0,40.5082,40.5267,40.388,40.5175,15761.0
2021-08-26 11:10:00,43.81,43.95,43.76,43.94,13144.0,40.5175,40.647,40.4712,40.6377,13144.0
2021-08-26 11:20:00,43.96,44.05,43.95,44.01,12733.0,40.6562,40.7394,40.647,40.7024,12733.0
2021-08-26 11:30:00,44.0,44.11,43.92,44.11,12376.0,40.6932,40.7949,40.6192,40.7949,12376.0
2021-08-26 11:40:00,44.12,44.21,44.01,44.15,92236.0,40.8042,40.8874,40.7024,40.8319,92236.0
2021-08-26 11:50:00,44.16,44.16,44.01,44.01,7237.0,40.8412,40.8412,40.7024,40.7024,7237.0
2021-08-26 12:00:00,44.03,44.11,43.96,43.96,11068.0,40.7209,40.7949,40.6562,40.6562,11068.0
2021-08-26 12:10:00,43.94,43.94,43.87,43.9,23454.0,40.6377,40.6377,40.573,40.6007,23454.0
2021-08-26 12:20:00,43.92,44.01,43.91,43.96,9413.0,40.6192,40.7024,40.61,40.6562,9413.0
2021-08-26 12:30:00,44.0,44.08,43.96,44.07,6993.0,40.6932,40.7672,40.6562,40.7579,6993.0
2021-08-26 12:40:00,44.08,44.11,44.03,44.09,9112.0,40.7672,40.7949,40.7209,40.7764,9112.0
2021-08-26 12:50:00,44.08,44.1,44.0,44.05,9983.0,40.7672,40.7857,40.6932,40.7394,9983.0
2021-08-26 13:00:00,44.03,44.05,43.93,43.95,8745.0,40.7209,40.7394,40.6285,40.647,8745.0
2021-08-26 13:10:00,43.94,43.97,43.87,43.94,5699.0,40.6377,40.6654,40.573,40.6377,5699.0
2021-08-26 13:20:00,43.94,43.94,43.8,43.82,10680.0,40.6377,40.6377,40.5082,40.5267,10680.0
2021-08-26 13:30:00,43.8,43.88,43.8,43.82,5697.0,40.5082,40.5822,40.5082,40.5267,5697.0
2021-08-26 13:40:00,43.84,43.93,43.83,43.9,11389.0,40.5452,40.6285,40.536,40.6007,11389.0
2021-08-26 13:50:00,43.91,43.93,43.82,43.83,8797.0,40.61,40.6285,40.5267,40.536,8797.0
2021-08-26 14:00:00,43.84,43.84,43.5,43.51,17025.0,40.5452,40.5452,40.2308,40.24,17025.0
2021-08-26 14:10:00,43.53,43.56,43.4,43.47,17457.0,40.2585,40.2863,40.1383,40.203,17457.0
2021-08-26 14:20:00,43.51,43.61,43.49,43.56,9400.0,40.24,40.3325,40.2215,40.2863,9400.0
2021-08-26 14:30:00,43.57,43.67,43.52,43.66,10443.0,40.2955,40.388,40.2493,40.3787,10443.0
2021-08-26 14:40:00,43.66,43.68,43.63,43.64,10954.0,40.3787,40.3972,40.351,40.3602,10954.0
2021-08-26 14:50:00,43.63,43.71,43.59,43.6,20552.0,40.351,40.425,40.314,40.3233,20552.0
2021-08-26 15:00:00,43.61,43.66,43.48,43.55,18176.0,40.3325,40.3787,40.2123,40.277,18176.0
2021-08-26 15:10:00,43.55,43.7,43.49,43.67,12634.0,40.277,40.4157,40.2215,40.388,12634.0
2021-08-26 15:20:00,43.68,43.71,43.58,43.64,20806.0,40.3972,40.425,40.3048,40.3602,20806.0
2021-08-26 15:30:00,43.64,43.66,43.52,43.54,26479.0,40.3602,40.3787,40.2493,40.2678,26479.0
2021-08-26 15:40:00,43.56,43.62,43.48,43.54,58579.0,40.2863,40.3418,40.2123,40.2678,58579.0
2021-08-26 15:50:00,43.53,43.6,43.51,43.57,132625.0,40.2585,40.3233,40.24,40.2955,132625.0
2021-08-27 09:30:00,43.86,44.42,43.86,44.4,91894.0,40.5637,41.0816,40.5637,41.0631,91894.0
2021-08-27 09:40:00,44.4,44.51,44.28,44.34,17093.0,41.0631,41.1649,40.9521,41.0076,17093.0
2021-08-27 09:50:00,44.33,44.41,44.13,44.39,9328.0,40.9984,41.0724,40.8134,41.0539,9328.0
2021-08-27 10:00:00,44.39,44.44,44.24,44.24,10392.0,41.0539,41.1001,40.9152,40.9152,10392.0
2021-08-27 10:10:00,44.29,44.6,44.27,44.49,20453.0,40.9614,41.2481,40.9429,41.1464,20453.0
2021-08-27 10:20:00,44.51,44.66,44.47,44.55,28295.0,41.1649,41.3036,41.1279,41.2019,28295.0
2021-08-27 10:30:00,44.59,44.71,44.53,44.69,18162.0,41.2389,41.3498,41.1834,41.3313,18162.0
2021-08-27 10:40:00,44.71,44.89,44.7,44.87,14555.0,41.3498,41.5163,41.3406,41.4978,14555.0
2021-08-27 10:50:00,44.9,45.0,44.82,44.99,25006.0,41.5256,41.618,41.4516,41.6088,25006.0
2021-08-27 11:00:00,44.97,45.06,44.93,45.03,21888.0,41.5903,41.6735,41.5533,41.6458,21888.0
2021-08-27 11:10:00,45.02,45.06,44.93,44.98,31081.0,41.6365,41.6735,41.5533,41.5995,31081.0
2021-08-27 11:20:00,44.98,45.01,44.9,44.91,12281.0,41.5995,41.6273,41.5256,41.5348,12281.0
2021-08-27 11:30:00,44.91,45.04,44.91,45.01,16059.0,41.5348,41.655,41.5348,41.6273,16059.0
2021-08-27 11:40:00,45.03,45.08,44.96,45.0,28128.0,41.6458,41.692,41.581,41.618,28128.0
2021-08-27 11:50:00,45.0,45.09,45.0,45.08,23773.0,41.618,41.7013,41.618,41.692,23773.0
2021-08-27 12:00:00,45.09,45.18,45.08,45.18,21347.0,41.7013,41.7845,41.692,41.7845,21347.0
2021-08-27 12:10:00,45.18,45.36,45.18,45.27,47928.0,41.7845,41.951,41.7845,41.8677,47928.0
2021-08-27 12:20:00,45.26,45.34,45.21,45.33,7748.0,41.8585,41.9325,41.8123,41.9232,7748.0
2021-08-27 12:30:00,45.34,45.39,45.24,45.27,37681.0,41.9325,41.9787,41.84,41.8677,37681.0
2021-08-27 12:40:00,45.32,45.32,45.19,45.26,10970.0,41.914,41.914,41.7938,41.8585,10970.0
2021-08-27 12:50:00,45.28,45.34,45.27,45.32,9733.0,41.877,41.9325,41.8677,41.914,9733.0
2021-08-27 13:00:00,45.32,45.37,45.2,45.27,11576.0,41.914,41.9602,41.803,41.8677,11576.0
2021-08-27 13:10:00,45.27,45.29,45.24,45.27,3830.0,41.8677,41.8862,41.84,41.8677,3830.0
2021-08-27 13:20:00,45.3,45.36,45.29,45.3,14612.0,41.8955,41.951,41.8862,41.8955,14612.0
2021-08-27 13:30:00,45.29,45.34,45.26,45.31,9723.0,41.8862,41.9325,41.8585,41.9047,9723.0
2021-08-27 13:40:00,45.32,45.39,45.32,45.36,7063.0,41.914,41.9787,41.914,41.951,7063.0
2021-08-27 13:50:00,45.36,45.39,45.34,45.39,11412.0,41.951,41.9787,41.9325,41.9787,11412.0
2021-08-27 14:00:00,45.38,45.39,45.17,45.18,11696.0,41.9695,41.9787,41.7753,41.7845,11696.0
2021-08-27 14:10:00,45.18,45.27,45.18,45.19,8560.0,41.7845,41.8677,41.7845,41.7938,8560.0
2021-08-27 14:20:00,45.19,45.3,45.17,45.24,19408.0,41.7938,41.8955,41.7753,41.84,19408.0
2021-08-27 14:30:00,45.26,45.27,45.14,45.18,18049.0,41.8585,41.8677,41.7475,41.7845,18049.0
2021-08-27 14:40:00,45.19,45.21,45.05,45.08,27889.0,41.7938,41.8123,41.6643,41.692,27889.0
2021-08-27 14:50:00,45.08,45.11,45.01,45.04,24386.0,41.692,41.7198,41.6273,41.655,24386.0
2021-08-27 15:00:00,45.04,45.09,44.97,44.99,25506.0,41.655,41.7013,41.5903,41.6088,25506.0
2021-08-27 15:10:00,44.99,45.03,44.91,45.03,52764.0,41.6088,41.6458,41.5348,41.6458,52764.0
2021-08-27 15:20:00,45.03,45.13,45.02,45.07,23650.0,41.6458,41.7383,41.6365,41.6828,23650.0
2021-08-27 15:30:00,45.06,45.17,45.02,45.14,29714.0,41.6735,41.7753,41.6365,41.7475,29714.0
2021-08-27 15:40:00,45.14,45.2,45.1,45.12,37494.0,41.7475,41.803,41.7105,41.729,37494.0
2021-08-27 15:50:00,45.12,45.17,45.05,45.16,145207.0,41.729,41.7753,41.6643,41.766,145207.0
2021-08-30 09:30:00,45.16,45.35,44.55,44.56,31701.0,41.766,41.9417,41.2019,41.2111,31701.0
2021-08-30 09:40:00,44.66,44.72,44.47,44.5,16622.0,41.3036,41.3591,41.1279,41.1556,16622.0
2021-08-30 09:50:00,44.55,44.91,44.51,44.87,15739.0,41.2019,41.5348,41.1649,41.4978,15739.0
2021-08-30 10:00:00,44.87,44.87,44.39,44.39,20125.0,41.4978,41.4978,41.0539,41.0539,20125.0
2021-08-30 10:10:00,44.43,44.61,44.4,44.55,35285.0,41.0909,41.2573,41.0631,41.2019,35285.0
2021-08-30 10:20:00,44.53,44.62,44.47,44.55,20274.0,41.1834,41.2666,41.1279,41.2019,20274.0
2021-08-30 10:30:00,44.53,44.57,44.41,44.51,36262.0,41.1834,41.2204,41.0724,41.1649,36262.0
2021-08-30 10:40:00,44.53,44.55,44.46,44.48,18196.0,41.1834,41.2019,41.1186,41.1371,18196.0
2021-08-30 10:50:00,44.48,44.54,44.46,44.49,20880.0,41.1371,41.1926,41.1186,41.1464,20880.0
2021-08-30 11:00:00,44.5,44.57,44.25,44.27,10623.0,41.1556,41.2204,40.9244,40.9429,10623.0
2021-08-30 11:10:00,44.26,44.52,44.26,44.43,8999.0,40.9337,41.1741,40.9337,41.0909,8999.0
2021-08-30 11:20:00,44.43,44.46,44.36,44.39,15117.0,41.0909,41.1186,41.0261,41.0539,15117.0
2021-08-30 11:30:00,44.39,44.4,44.29,44.31,51332.0,41.0539,41.0631,40.9614,40.9799,51332.0
2021-08-30 11:40:00,44.29,44.44,44.19,44.4,16447.0,40.9614,41.1001,40.8689,41.0631,16447.0
2021-08-30 11:50:00,44.49,44.69,44.49,44.69,4051.0,41.1464,41.3313,41.1464,41.3313,4051.0
2021-08-30 12:00:00,44.7,44.78,44.67,44.69,18839.0,41.3406,41.4146,41.3128,41.3313,18839.0
2021-08-30 12:10:00,44.67,44.69,44.62,44.66,5586.0,41.3128,41.3313,41.2666,41.3036,5586.0
2021-08-30 12:20:00,44.69,44.76,44.63,44.65,33686.0,41.3313,41.3961,41.2758,41.2943,33686.0
2021-08-30 12:30:00,44.75,44.78,44.69,44.7,9139.0,41.3868,41.4146,41.3313,41.3406,9139.0
2021-08-30 12:40:00,44.73,44.83,44.69,44.8,8404.0,41.3683,41.4608,41.3313,41.4331,8404.0
2021-08-30 12:50:00,44.79,44.79,44.7,44.76,12240.0,41.4238,41.4238,41.3406,41.3961,12240.0
2021-08-30 13:00:00,44.76,44.76,44.61,44.62,6600.0,41.3961,41.3961,41.2573,41.2666,6600.0
2021-08-30 13:10:00,44.63,44.69,44.61,44.63,16807.0,41.2758,41.3313,41.2573,41.2758,16807.0
2021-08-30 13:20:00,44.62,44.69,44.6,44.67,9598.0,41.2666,41.3313,41.2481,41.3128,9598.0
2021-08-30 13:30:00,44.65,44.7,44.57,44.67,10697.0,41.2943,41.3406,41.2204,41.3128,10697.0
2021-08-30 13:40:00,44.65,44.71,44.65,44.66,7314.0,41.2943,41.3498,41.2943,41.3036,7314.0
2021-08-30 13:50:00,44.67,44.69,44.62,44.64,5308.0,41.3128,41.3313,41.2666,41.2851,5308.0
2021-08-30 14:00:00,44.63,44.63,44.53,44.56,5970.0,41.2758,41.2758,41.1834,41.2111,5970.0
2021-08-30 14:10:00,44.54,44.6,44.54,44.56,3861.0,41.1926,41.2481,41.1926,41.2111,3861.0
2021-08-30 14:20:00,44.56,44.58,44.5,44.57,8139.0,41.2111,41.2296,41.1556,41.2204,8139.0
2021-08-30 14:30:00,44.56,44.6,44.54,44.55,7938.0,41.2111,41.2481,41.1926,41.2019,7938.0
2021-08-30 14:40:00,44.55,44.67,44.55,44.66,6789.0,41.2019,41.3128,41.2019,41.3036,6789.0
2021-08-30 14:50:00,44.67,44.71,44.63,44.63,8698.0,41.3128,41.3498,41.2758,41.2758,8698.0
2021-08-30 15:00:00,44.65,44.66,44.61,44.65,9640.0,41.2943,41.3036,41.2573,41.2943,9640.0
2021-08-30 15:10:00,44.65,44.7,44.61,44.7,16886.0,41.2943,41.3406,41.2573,41.3406,16886.0
2021-08-30 15:20:00,44.7,44.73,44.6,44.61,15298.0,41.3406,41.3683,41.2481,41.2573,15298.0
2021-08-30 15:30:00,44.6,44.62,44.32,44.32,20561.0,41.2481,41.2666,40.9891,40.9891,20561.0
2021-08-30 15:40:00,44.33,44.34,44.26,44.31,25710.0,40.9984,41.0076,40.9337,40.9799,25710.0
2021-08-30 15:50:00,44.3,44.31,44.16,44.17,82324.0,40.9706,40.9799,40.8412,40.8504,82324.0
2021-08-31 09:30:00,44.04,44.38,43.93,44.29,23686.0,40.7302,41.0446,40.6285,40.9614,23686.0
2021-08-31 09:40:00,44.34,44.51,44.09,44.11,7763.0,41.0076,41.1649,40.7764,40.7949,7763.0
2021-08-31 09:50:00,44.16,44.17,43.86,43.99,12279.0,40.8412,40.8504,40.5637,40.6839,12279.0
2021-08-31 10:00:00,44.01,44.12,43.86,43.88,9506.0,40.7024,40.8042,40.5637,40.5822,9506.0
2021-08-31 10:10:00,43.95,44.06,43.86,43.98,11015.0,40.647,40.7487,40.5637,40.6747,11015.0
2021-08-31 10:20:00,43.98,43.99,43.73,43.83,17526.0,40.6747,40.6839,40.4435,40.536,17526.0
2021-08-31 10:30:00,43.86,43.92,43.78,43.92,11490.0,40.5637,40.6192,40.4897,40.6192,11490.0
2021-08-31 10:40:00,43.92,44.03,43.9,44.02,10410.0,40.6192,40.7209,40.6007,40.7117,10410.0
2021-08-31 10:50:00,44.03,44.06,43.92,44.05,17982.0,40.7209,40.7487,40.6192,40.7394,17982.0
2021-08-31 11:00:00,44.02,44.04,43.86,43.94,21730.0,40.7117,40.7302,40.5637,40.6377,21730.0
2021-08-31 11:10:00,43.93,44.1,43.91,44.08,21700.0,40.6285,40.7857,40.61,40.7672,21700.0
2021-08-31 11:20:00,44.09,44.13,44.02,44.07,27904.0,40.7764,40.8134,40.7117,40.7579,27904.0
2021-08-31 11:30:00,44.1,44.1,44.0,44.02,17961.0,40.7857,40.7857,40.6932,40.7117,17961.0
2021-08-31 11:40:00,44.0,44.09,43.96,44.08,11448.0,40.6932,40.7764,40.6562,40.7672,11448.0
2021-08-31 11:50:00,44.08,44.18,44.08,44.16,10915.0,40.7672,40.8597,40.7672,40.8412,10915.0
2021-08-31 12:00:00,44.15,44.27,44.14,44.26,18616.0,40.8319,40.9429,40.8227,40.9337,18616.0
2021-08-31 12:10:00,44.23,44.27,44.18,44.19,22396.0,40.9059,40.9429,40.8597,40.8689,22396.0
2021-08-31 12:20:00,44.19,44.24,44.18,44.22,16258.0,40.8689,40.9152,40.8597,40.8967,16258.0
2021-08-31 12:30:00,44.25,44.33,44.18,44.32,89709.0,40.9244,40.9984,40.8597,40.9891,89709.0
2021-08-31 12:40:00,44.32,44.33,44.17,44.17,41759.0,40.9891,40.9984,40.8504,40.8504,41759.0
2021-08-31 12:50:00,44.19,44.19,43.97,44.0,13496.0,40.8689,40.8689,40.6654,40.6932,13496.0
2021-08-31 13:00:00,43.99,44.05,43.95,43.95,7497.0,40.6839,40.7394,40.647,40.647,7497.0
2021-08-31 13:10:00,43.99,44.02,43.87,43.87,9841.0,40.6839,40.7117,40.573,40.573,9841.0
2021-08-31 13:20:00,43.89,44.03,43.84,44.01,11663.0,40.5915,40.7209,40.5452,40.7024,11663.0
2021-08-31 13:30:00,44.05,44.05,44.0,44.02,11584.0,40.7394,40.7394,40.6932,40.7117,11584.0
2021-08-31 13:40:00,44.02,44.15,44.02,44.13,8127.0,40.7117,40.8319,40.7117,40.8134,8127.0
2021-08-31 13:50:00,44.12,44.2,44.12,44.2,23298.0,40.8042,40.8782,40.8042,40.8782,23298.0
2021-08-31 14:00:00,44.23,44.26,44.0,44.04,10228.0,40.9059,40.9337,40.6932,40.7302,10228.0
2021-08-31 14:10:00,44.04,44.18,44.01,44.17,9874.0,40.7302,40.8597,40.7024,40.8504,9874.0
2021-08-31 14:20:00,44.19,44.19,44.1,44.12,15215.0,40.8689,40.8689,40.7857,40.8042,15215.0
2021-08-31 14:30:00,44.13,44.17,44.1,44.13,12737.0,40.8134,40.8504,40.7857,40.8134,12737.0
2021-08-31 14:40:00,44.13,44.14,43.99,44.04,16225.0,40.8134,40.8227,40.6839,40.7302,16225.0
2021-08-31 14:50:00,44.02,44.11,44.0,44.1,14464.0,40.7117,40.7949,40.6932,40.7857,14464.0
2021-08-31 15:00:00,44.08,44.08,43.98,43.98,14478.0,40.7672,40.7672,40.6747,40.6747,14478.0
2021-08-31 15:10:00,43.94,43.96,43.88,43.93,15984.0,40.6377,40.6562,40.5822,40.6285,15984.0
2021-08-31 15:20:00,43.93,43.98,43.87,43.93,26084.0,40.6285,40.6747,40.573,40.6285,26084.0
2021-08-31 15:30:00,43.93,43.96,43.87,43.94,51639.0,40.6285,40.6562,40.573,40.6377,51639.0
2021-08-31 15:40:00,43.92,43.95,43.85,43.9,50317.0,40.6192,40.647,40.5545,40.6007,50317.0
2021-08-31 15:50:00,43.89,43.97,43.85,43.92,199166.0,40.5915,40.6654,40.5545,40.6192,199166.0
2021-09-01 09:30:00,43.97,43.97,43.58,43.76,12238.0,40.6654,40.6654,40.3048,40.4712,12238.0
2021-09-01 09:40:00,43.74,43.74,43.22,43.41,15364.0,40.4527,40.4527,39.9718,40.1475,15364.0
2021-09-01 09:50:00,43.4,43.55,43.32,43.51,7724.0,40.1383,40.277,40.0643,40.24,7724.0
2021-09-01 10:00:00,43.51,43.69,43.49,43.66,16758.0,40.24,40.4065,40.2215,40.3787,16758.0
2021-09-01 10:10:00,43.66,43.68,43.48,43.52,21419.0,40.3787,40.3972,40.2123,40.2493,21419.0
2021-09-01 10:20:00,43.5,43.72,43.5,43.72,12434.0,40.2308,40.4342,40.2308,40.4342,12434.0
2021-09-01 10:30:00,43.76,44.01,43.74,43.76,58755.0,40.4712,40.7024,40.4527,40.4712,58755.0
2021-09-01 10:40:00,43.76,44.0,43.74,43.93,19712.0,40.4712,40.6932,40.4527,40.6285,19712.0
2021-09-01 10:50:00,43.96,43.97,43.75,43.75,40757.0,40.6562,40.6654,40.462,40.462,40757.0
2021-09-01 11:00:00,43.74,43.77,43.65,43.77,15018.0,40.4527,40.4805,40.3695,40.4805,15018.0
2021-09-01 11:10:00,43.8,43.8,43.55,43.58,27318.0,40.5082,40.5082,40.277,40.3048,27318.0
2021-09-01 11:20:00,43.57,43.57,43.43,43.51,19853.0,40.2955,40.2955,40.166,40.24,19853.0
2021-09-01 11:30:00,43.51,43.63,43.5,43.56,31568.0,40.24,40.351,40.2308,40.2863,31568.0
2021-09-01 11:40:00,43.55,43.59,43.51,43.58,20462.0,40.277,40.314,40.24,40.3048,20462.0
2021-09-01 11:50:00,43.58,43.65,43.53,43.53,16516.0,40.3048,40.3695,40.2585,40.2585,16516.0
2021-09-01 12:00:00,43.53,43.61,43.48,43.49,17564.0,40.2585,40.3325,40.2123,40.2215,17564.0
2021-09-01 12:10:00,43.48,43.59,43.41,43.47,59359.0,40.2123,40.314,40.1475,40.203,59359.0
2021-09-01 12:20:00,43.44,43.67,43.43,43.66,18390.0,40.1753,40.388,40.166,40.3787,18390.0
2021-09-01 12:30:00,43.66,43.89,43.66,43.82,56652.0,40.3787,40.5915,40.3787,40.5267,56652.0
2021-09-01 12:40:00,43.8,43.88,43.8,43.86,11804.0,40.5082,40.5822,40.5082,40.5637,11804.0
2021-09-01 12:50:00,43.84,43.87,43.79,43.86,17704.0,40.5452,40.573,40.499,40.5637,17704.0
2021-09-01 13:00:00,43.85,43.88,43.76,43.78,15235.0,40.5545,40.5822,40.4712,40.4897,15235.0
2021-09-01 13:10:00,43.77,43.79,43.61,43.63,19922.0,40.4805,40.499,40.3325,40.351,19922.0
2021-09-01 13:20:00,43.63,43.72,43.62,43.71,11231.0,40.351,40.4342,40.3418,40.425,11231.0
2021-09-01 13:30:00,43.71,43.82,43.7,43.74,25066.0,40.425,40.5267,40.4157,40.4527,25066.0
2021-09-01 13:40:00,43.73,43.8,43.69,43.73,11001.0,40.4435,40.5082,40.4065,40.4435,11001.0
2021-09-01 13:50:00,43.73,43.77,43.68,43.73,12256.0,40.4435,40.4805,40.3972,40.4435,12256.0
2021-09-01 14:00:00,43.73,43.76,43.66,43.76,10476.0,40.4435,40.4712,40.3787,40.4712,10476.0
2021-09-01 14:10:00,43.74,43.76,43.57,43.6,19504.0,40.4527,40.4712,40.2955,40.3233,19504.0
2021-09-01 14:20:00,43.59,43.62,43.55,43.56,11567.0,40.314,40.3418,40.277,40.2863,11567.0
2021-09-01 14:30:00,43.57,43.57,43.43,43.48,12979.0,40.2955,40.2955,40.166,40.2123,12979.0
2021-09-01 14:40:00,43.47,43.62,43.47,43.61,14313.0,40.203,40.3418,40.203,40.3325,14313.0
2021-09-01 14:50:00,43.62,43.7,43.59,43.66,21896.0,40.3418,40.4157,40.314,40.3787,21896.0
2021-09-01 15:00:00,43.66,43.66,43.55,43.57,24408.0,40.3787,40.3787,40.277,40.2955,24408.0
2021-09-01 15:10:00,43.56,43.65,43.54,43.59,20688.0,40.2863,40.3695,40.2678,40.314,20688.0
2021-09-01 15:20:00,43.59,43.68,43.57,43.66,16393.0,40.314,40.3972,40.2955,40.3787,16393.0
2021-09-01 15:30:00,43.66,43.77,43.64,43.65,33074.0,40.3787,40.4805,40.3602,40.3695,33074.0
2021-09-01 15:40:00,43.66,43.72,43.63,43.71,34708.0,40.3787,40.4342,40.351,40.425,34708.0
2021-09-01 15:50:00,43.72,43.82,43.67,43.8,157064.0,40.4342,40.5267,40.388,40.5082,157064.0
2021-09-02 09:30:00,44.23,44.74,44.23,44.61,48593.0,40.9059,41.3776,40.9059,41.2573,48593.0
2021-09-02 09:40:00,44.66,44.71,44.31,44.32,14023.0,41.3036,41.3498,40.9799,40.9891,14023.0
2021-09-02 09:50:00,44.34,44.69,44.3,44.69,18504.0,41.0076,41.3313,40.9706,41.3313,18504.0
2021-09-02 10:00:00,44.73,44.95,44.68,44.91,15323.0,41.3683,41.5718,41.3221,41.5348,15323.0
2021-09-02 10:10:00,44.88,44.95,44.75,44.94,9504.0,41.5071,41.5718,41.3868,41.5625,9504.0
2021-09-02 10:20:00,44.92,45.04,44.85,44.97,11780.0,41.5441,41.655,41.4793,41.5903,11780.0
2021-09-02 10:30:00,45.01,45.09,44.97,45.0,19623.0,41.6273,41.7013,41.5903,41.618,19623.0
2021-09-02 10:40:00,44.98,45.07,44.93,45.0,14263.0,41.5995,41.6828,41.5533,41.618,14263.0
2021-09-02 10:50:00,45.04,45.07,44.97,45.0,7822.0,41.655,41.6828,41.5903,41.618,7822.0
2021-09-02 11:00:00,44.99,45.13,44.97,45.09,11748.0,41.6088,41.7383,41.5903,41.7013,11748.0
2021-09-02 11:10:00,45.08,45.17,45.05,45.1,25435.0,41.692,41.7753,41.6643,41.7105,25435.0
2021-09-02 11:20:00,45.12,45.15,45.0,45.01,9869.0,41.729,41.7568,41.618,41.6273,9869.0
2021-09-02 11:30:00,45.02,45.06,44.95,44.96,11555.0,41.6365,41.6735,41.5718,41.581,11555.0
2021-09-02 11:40:00,45.01,45.19,45.0,45.17,9452.0,41.6273,41.7938,41.618,41.7753,9452.0
2021-09-02 11:50:00,45.17,45.2,45.14,45.19,8020.0,41.7753,41.803,41.7475,41.7938,8020.0
2021-09-02 12:00:00,45.18,45.19,45.05,45.05,17167.0,41.7845,41.7938,41.6643,41.6643,17167.0
2021-09-02 12:10:00,45.05,45.06,44.96,45.02,11330.0,41.6643,41.6735,41.581,41.6365,11330.0
2021-09-02 12:20:00,45.02,45.04,44.99,45.04,7388.0,41.6365,41.655,41.6088,41.655,7388.0
2021-09-02 12:30:00,45.03,45.03,44.96,45.03,10835.0,41.6458,41.6458,41.581,41.6458,10835.0
2021-09-02 12:40:00,45.03,45.14,45.01,45.02,10812.0,41.6458,41.7475,41.6273,41.6365,10812.0
2021-09-02 12:50:00,45.02,45.13,45.0,45.13,10619.0,41.6365,41.7383,41.618,41.7383,10619.0
2021-09-02 13:00:00,45.13,45.13,45.01,45.13,7548.0,41.7383,41.7383,41.6273,41.7383,7548.0
2021-09-02 13:10:00,45.1,45.1,44.98,45.04,6279.0,41.7105,41.7105,41.5995,41.655,6279.0
2021-09-02 13:20:00,45.01,45.05,44.96,44.97,7206.0,41.6273,41.6643,41.581,41.5903,7206.0
2021-09-02 13:30:00,44.97,45.04,44.95,45.02,7250.0,41.5903,41.655,41.5718,41.6365,7250.0
2021-09-02 13:40:00,45.03,45.04,44.97,44.97,5009.0,41.6458,41.655,41.5903,41.5903,5009.0
2021-09-02 13:50:00,44.97,45.0,44.92,44.92,6179.0,41.5903,41.618,41.5441,41.5441,6179.0
2021-09-02 14:00:00,44.91,44.93,44.8,44.82,9051.0,41.5348,41.5533,41.4331,41.4516,9051.0
2021-09-02 14:10:00,44.84,44.84,44.72,44.77,7511.0,41.4701,41.4701,41.3591,41.4053,7511.0
2021-09-02 14:20:00,44.78,44.83,44.72,44.75,9093.0,41.4146,41.4608,41.3591,41.3868,9093.0
2021-09-02 14:30:00,44.74,44.78,44.69,44.73,7501.0,41.3776,41.4146,41.3313,41.3683,7501.0
2021-09-02 14:40:00,44.72,44.8,44.71,44.78,10910.0,41.3591,41.4331,41.3498,41.4146,10910.0
2021-09-02 14:50:00,44.79,44.89,44.78,44.87,30899.0,41.4238,41.5163,41.4146,41.4978,30899.0
2021-09-02 15:00:00,44.89,44.96,44.88,44.91,10869.0,41.5163,41.581,41.5071,41.5348,10869.0
2021-09-02 15:10:00,44.92,45.14,44.9,45.11,32914.0,41.5441,41.7475,41.5256,41.7198,32914.0
2021-09-02 15:20:00,45.1,45.2,45.08,45.11,71831.0,41.7105,41.803,41.692,41.7198,71831.0
2021-09-02 15:30:00,45.11,45.13,44.99,44.99,35215.0,41.7198,41.7383,41.6088,41.6088,35215.0
2021-09-02 15:40:00,44.99,45.01,44.94,44.98,22520.0,41.6088,41.6273,41.5625,41.5995,22520.0
2021-09-02 15:50:00,44.99,45.1,44.96,45.04,68077.0,41.6088,41.7105,41.581,41.655,68077.0
2021-09-03 09:30:00,45.12,45.25,44.86,44.93,18207.0,41.729,41.8492,41.4886,41.5533,18207.0
2021-09-03 09:40:00,44.91,45.4,44.9,45.39,10255.0,41.5348,41.988,41.5256,41.9787,10255.0
2021-09-03 09:50:00,45.38,45.4,45.18,45.19,13025.0,41.9695,41.988,41.7845,41.7938,13025.0
2021-09-03 10:00:00,45.13,45.35,45.03,45.31,17511.0,41.7383,41.9417,41.6458,41.9047,17511.0
2021-09-03 10:10:00,45.32,45.58,45.32,45.51,11849.0,41.914,42.1544,41.914,42.0897,11849.0
2021-09-03 10:20:00,45.49,45.5,45.17,45.17,8045.0,42.0712,42.0805,41.7753,41.7753,8045.0
2021-09-03 10:30:00,45.16,45.18,45.03,45.06,6720.0,41.766,41.7845,41.6458,41.6735,6720.0
2021-09-03 10:40:00,45.06,45.09,44.94,44.95,6531.0,41.6735,41.7013,41.5625,41.5718,6531.0
2021-09-03 10:50:00,44.98,45.06,44.92,45.05,8577.0,41.5995,41.6735,41.5441,41.6643,8577.0
2021-09-03 11:00:00,45.05,45.09,44.99,45.06,4255.0,41.6643,41.7013,41.6088,41.6735,4255.0
2021-09-03 11:10:00,45.04,45.06,44.92,44.93,5957.0,41.655,41.6735,41.5441,41.5533,5957.0
2021-09-03 11:20:00,44.9,44.9,44.77,44.8,7626.0,41.5256,41.5256,41.4053,41.4331,7626.0
2021-09-03 11:30:00,44.81,44.82,44.75,44.79,3079.0,41.4423,41.4516,41.3868,41.4238,3079.0
2021-09-03 11:40:00,44.81,44.98,44.79,44.98,4655.0,41.4423,41.5995,41.4238,41.5995,4655.0
2021-09-03 11:50:00,44.96,45.03,44.91,44.94,5379.0,41.581,41.6458,41.5348,41.5625,5379.0
2021-09-03 12:00:00,44.9,44.92,44.81,44.84,17013.0,41.5256,41.5441,41.4423,41.4701,17013.0
2021-09-03 12:10:00,44.79,44.81,44.74,44.74,3263.0,41.4238,41.4423,41.3776,41.3776,3263.0
2021-09-03 12:20:00,44.75,44.82,44.75,44.82,8093.0,41.3868,41.4516,41.3868,41.4516,8093.0
2021-09-03 12:30:00,44.83,44.87,44.8,44.8,7684.0,41.4608,41.4978,41.4331,41.4331,7684.0
2021-09-03 12:40:00,44.81,44.92,44.78,44.87,6127.0,41.4423,41.5441,41.4146,41.4978,6127.0
2021-09-03 12:50:00,44.9,44.9,44.82,44.84,5322.0,41.5256,41.5256,41.4516,41.4701,5322.0
2021-09-03 13:00:00,44.85,44.88,44.82,44.86,4572.0,41.4793,41.5071,41.4516,41.4886,4572.0
2021-09-03 13:10:00,44.87,44.89,44.78,44.8,8689.0,41.4978,41.5163,41.4146,41.4331,8689.0
2021-09-03 13:20:00,44.81,44.85,44.81,44.84,5786.0,41.4423,41.4793,41.4423,41.4701,5786.0
2021-09-03 13:30:00,44.84,44.89,44.8,44.88,4389.0,41.4701,41.5163,41.4331,41.5071,4389.0
2021-09-03 13:40:00,44.89,44.89,44.82,44.82,4853.0,41.5163,41.5163,41.4516,41.4516,4853.0
2021-09-03 13:50:00,44.81,44.86,44.8,44.86,4734.0,41.4423,41.4886,41.4331,41.4886,4734.0
2021-09-03 14:00:00,44.86,44.92,44.83,44.92,6529.0,41.4886,41.5441,41.4608,41.5441,6529.0
2021-09-03 14:10:00,44.92,45.04,44.92,45.04,4657.0,41.5441,41.655,41.5441,41.655,4657.0
2021-09-03 14:20:00,45.04,45.12,44.99,45.01,14998.0,41.655,41.729,41.6088,41.6273,14998.0
2021-09-03 14:30:00,45.01,45.02,44.97,45.02,4064.0,41.6273,41.6365,41.5903,41.6365,4064.0
2021-09-03 14:40:00,45.01,45.07,45.01,45.06,8949.0,41.6273,41.6828,41.6273,41.6735,8949.0
2021-09-03 14:50:00,45.07,45.07,44.98,45.02,8039.0,41.6828,41.6828,41.5995,41.6365,8039.0
2021-09-03 15:00:00,45.01,45.04,44.99,45.04,7990.0,41.6273,41.655,41.6088,41.655,7990.0
2021-09-03 15:10:00,45.03,45.05,44.99,45.04,7326.0,41.6458,41.6643,41.6088,41.655,7326.0
2021-09-03 15:20:00,45.04,45.04,44.93,44.96,14197.0,41.655,41.655,41.5533,41.581,14197.0
2021-09-03 15:30:00,44.96,45.11,44.96,45.07,24015.0,41.581,41.7198,41.581,41.6828,24015.0
2021-09-03 15:40:00,45.08,45.09,44.97,45.02,28083.0,41.692,41.7013,41.5903,41.6365,28083.0
2021-09-03 15:50:00,45.02,45.1,45.0,45.03,74277.0,41.6365,41.7105,41.618,41.6458,74277.0
2021-09-07 09:30:00,44.65,45.27,44.59,45.19,23492.0,41.2943,41.8677,41.2389,41.7938,23492.0
2021-09-07 09:40:00,45.24,45.48,45.18,45.43,12448.0,41.84,42.062,41.7845,42.0157,12448.0
2021-09-07 09:50:00,45.41,45.43,45.12,45.13,6154.0,41.9972,42.0157,41.729,41.7383,6154.0
2021-09-07 10:00:00,45.12,45.49,45.12,45.25,24878.0,41.729,42.0712,41.729,41.8492,24878.0
2021-09-07 10:10:00,45.22,45.28,45.14,45.22,14541.0,41.8215,41.877,41.7475,41.8215,14541.0
2021-09-07 10:20:00,45.2,45.26,44.98,45.03,15866.0,41.803,41.8585,41.5995,41.6458,15866.0
2021-09-07 10:30:00,45.05,45.05,44.74,44.87,18856.0,41.6643,41.6643,41.3776,41.4978,18856.0
2021-09-07 10:40:00,44.86,44.93,44.82,44.88,11031.0,41.4886,41.5533,41.4516,41.5071,11031.0
2021-09-07 10:50:00,44.88,44.9,44.8,44.87,7764.0,41.5071,41.5256,41.4331,41.4978,7764.0
2021-09-07 11:00:00,44.87,44.87,44.68,44.68,10264.0,41.4978,41.4978,41.3221,41.3221,10264.0
2021-09-07 11:10:00,44.66,44.82,44.63,44.78,10593.0,41.3036,41.4516,41.2758,41.4146,10593.0
2021-09-07 11:20:00,44.79,44.92,44.74,44.91,5400.0,41.4238,41.5441,41.3776,41.5348,5400.0
2021-09-07 11:30:00,44.9,45.04,44.9,44.93,10693.0,41.5256,41.655,41.5256,41.5533,10693.0
2021-09-07 11:40:00,44.9,44.99,44.89,44.91,7033.0,41.5256,41.6088,41.5163,41.5348,7033.0
2021-09-07 11:50:00,44.9,44.9,44.72,44.75,8154.0,41.5256,41.5256,41.3591,41.3868,8154.0
2021-09-07 12:00:00,44.75,44.83,44.71,44.8,8873.0,41.3868,41.4608,41.3498,41.4331,8873.0
2021-09-07 12:10:00,44.8,44.82,44.65,44.65,11475.0,41.4331,41.4516,41.2943,41.2943,11475.0
2021-09-07 12:20:00,44.66,44.72,44.63,44.68,14949.0,41.3036,41.3591,41.2758,41.3221,14949.0
2021-09-07 12:30:00,44.68,44.7,44.64,44.64,9087.0,41.3221,41.3406,41.2851,41.2851,9087.0
2021-09-07 12:40:00,44.65,44.75,44.65,44.72,9832.0,41.2943,41.3868,41.2943,41.3591,9832.0
2021-09-07 12:50:00,44.74,44.74,44.67,44.69,12652.0,41.3776,41.3776,41.3128,41.3313,12652.0
2021-09-07 13:00:00,44.69,44.72,44.64,44.66,8639.0,41.3313,41.3591,41.2851,41.3036,8639.0
2021-09-07 13:10:00,44.64,44.74,44.62,44.74,9761.0,41.2851,41.3776,41.2666,41.3776,9761.0
2021-09-07 13:20:00,44.75,44.78,44.59,44.59,20598.0,41.3868,41.4146,41.2389,41.2389,20598.0
2021-09-07 13:30:00,44.59,44.62,44.56,44.61,17059.0,41.2389,41.2666,41.2111,41.2573,17059.0
2021-09-07 13:40:00,44.6,44.63,44.59,44.6,19740.0,41.2481,41.2758,41.2389,41.2481,19740.0
2021-09-07 13:50:00,44.61,44.68,44.58,44.66,22430.0,41.2573,41.3221,41.2296,41.3036,22430.0
2021-09-07 14:00:00,44.66,44.66,44.54,44.54,14256.0,41.3036,41.3036,41.1926,41.1926,14256.0
2021-09-07 14:10:00,44.55,44.57,44.42,44.43,19824.0,41.2019,41.2204,41.0816,41.0909,19824.0
2021-09-07 14:20:00,44.46,44.49,44.41,44.42,21710.0,41.1186,41.1464,41.0724,41.0816,21710.0
2021-09-07 14:30:00,44.41,44.48,44.34,44.48,35770.0,41.0724,41.1371,41.0076,41.1371,35770.0
2021-09-07 14:40:00,44.48,44.51,44.42,44.43,13530.0,41.1371,41.1649,41.0816,41.0909,13530.0
2021-09-07 14:50:00,44.43,44.5,44.43,44.47,13734.0,41.0909,41.1556,41.0909,41.1279,13734.0
2021-09-07 15:00:00,44.47,44.54,44.47,44.51,25939.0,41.1279,41.1926,41.1279,41.1649,25939.0
2021-09-07 15:10:00,44.5,44.53,44.45,44.48,17414.0,41.1556,41.1834,41.1094,41.1371,17414.0
2021-09-07 15:20:00,44.46,44.5,44.39,44.39,29397.0,41.1186,41.1556,41.0539,41.0539,29397.0
2021-09-07 15:30:00,44.38,44.5,44.35,44.49,49116.0,41.0446,41.1556,41.0169,41.1464,49116.0
2021-09-07 15:40:00,44.5,44.57,44.47,44.56,68862.0,41.1556,41.2204,41.1279,41.2111,68862.0
2021-09-07 15:50:00,44.55,44.6,44.36,44.42,176064.0,41.2019,41.2481,41.0261,41.0816,176064.0
2021-09-08 09:30:00,44.71,45.02,44.44,44.75,14091.0,41.3498,41.6365,41.1001,41.3868,14091.0
2021-09-08 09:40:00,44.81,44.93,44.79,44.91,13636.0,41.4423,41.5533,41.4238,41.5348,13636.0
2021-09-08 09:50:00,44.91,44.94,44.76,44.87,18551.0,41.5348,41.5625,41.3961,41.4978,18551.0
2021-09-08 10:00:00,44.9,45.09,44.77,44.93,22242.0,41.5256,41.7013,41.4053,41.5533,22242.0
2021-09-08 10:10:00,44.93,44.94,44.8,44.84,12091.0,41.5533,41.5625,41.4331,41.4701,12091.0
2021-09-08 10:20:00,44.83,44.96,44.76,44.78,21386.0,41.4608,41.581,41.3961,41.4146,21386.0
2021-09-08 10:30:00,44.79,44.82,44.29,44.32,22417.0,41.4238,41.4516,40.9614,40.9891,22417.0
2021-09-08 10:40:00,44.33,44.45,44.29,44.44,33294.0,40.9984,41.1094,40.9614,41.1001,33294.0
2021-09-08 10:50:00,44.4,44.4,44.08,44.19,20082.0,41.0631,41.0631,40.7672,40.8689,20082.0
2021-09-08 11:00:00,44.15,44.34,44.08,44.19,15952.0,40.8319,41.0076,40.7672,40.8689,15952.0
2021-09-08 11:10:00,44.23,44.26,44.18,44.24,10788.0,40.9059,40.9337,40.8597,40.9152,10788.0
2021-09-08 11:20:00,44.25,44.34,44.22,44.26,11755.0,40.9244,41.0076,40.8967,40.9337,11755.0
2021-09-08 11:30:00,44.27,44.36,44.24,44.31,9414.0,40.9429,41.0261,40.9152,40.9799,9414.0
2021-09-08 11:40:00,44.33,44.48,44.33,44.4,18388.0,40.9984,41.1371,40.9984,41.0631,18388.0
2021-09-08 11:50:00,44.39,44.39,44.27,44.27,14326.0,41.0539,41.0539,40.9429,40.9429,14326.0
2021-09-08 12:00:00,44.27,44.49,44.23,44.48,12791.0,40.9429,41.1464,40.9059,41.1371,12791.0
2021-09-08 12:10:00,44.47,44.7,44.47,44.7,18003.0,41.1279,41.3406,41.1279,41.3406,18003.0
2021-09-08 12:20:00,44.73,44.86,44.66,44.83,44134.0,41.3683,41.4886,41.3036,41.4608,44134.0
2021-09-08 12:30:00,44.83,44.86,44.78,44.8,17743.0,41.4608,41.4886,41.4146,41.4331,17743.0
2021-09-08 12:40:00,44.8,44.8,44.69,44.71,15613.0,41.4331,41.4331,41.3313,41.3498,15613.0
2021-09-08 12:50:00,44.72,44.77,44.7,44.72,13833.0,41.3591,41.4053,41.3406,41.3591,13833.0
2021-09-08 13:00:00,44.73,44.73,44.52,44.57,25762.0,41.3683,41.3683,41.1741,41.2204,25762.0
2021-09-08 13:10:00,44.57,44.59,44.48,44.51,13635.0,41.2204,41.2389,41.1371,41.1649,13635.0
2021-09-08 13:20:00,44.52,44.54,44.49,44.52,12957.0,41.1741,41.1926,41.1464,41.1741,12957.0
2021-09-08 13:30:00,44.53,44.53,44.45,44.46,11312.0,41.1834,41.1834,41.1094,41.1186,11312.0
2021-09-08 13:40:00,44.45,44.54,44.44,44.54,13758.0,41.1094,41.1926,41.1001,41.1926,13758.0
2021-09-08 13:50:00,44.53,44.58,44.53,44.54,21580.0,41.1834,41.2296,41.1834,41.1926,21580.0
2021-09-08 14:00:00,44.53,44.74,44.5,44.57,33922.0,41.1834,41.3776,41.1556,41.2204,33922.0
2021-09-08 14:10:00,44.56,44.57,44.44,44.48,35958.0,41.2111,41.2204,41.1001,41.1371,35958.0
2021-09-08 14:20:00,44.46,44.48,44.44,44.45,18303.0,41.1186,41.1371,41.1001,41.1094,18303.0
2021-09-08 14:30:00,44.45,44.49,44.44,44.48,11113.0,41.1094,41.1464,41.1001,41.1371,11113.0
2021-09-08 14:40:00,44.49,44.51,44.44,44.45,23659.0,41.1464,41.1649,41.1001,41.1094,23659.0
2021-09-08 14:50:00,44.46,44.49,44.43,44.45,18726.0,41.1186,41.1464,41.0909,41.1094,18726.0
2021-09-08 15:00:00,44.44,44.51,44.43,44.48,14557.0,41.1001,41.1649,41.0909,41.1371,14557.0
2021-09-08 15:10:00,44.49,44.58,44.48,44.55,18812.0,41.1464,41.2296,41.1371,41.2019,18812.0
2021-09-08 15:20:00,44.54,44.55,44.41,44.43,19804.0,41.1926,41.2019,41.0724,41.0909,19804.0
2021-09-08 15:30:00,44.42,44.42,44.34,44.37,30005.0,41.0816,41.0816,41.0076,41.0354,30005.0
2021-09-08 15:40:00,44.37,44.41,44.33,44.33,35579.0,41.0354,41.0724,40.9984,40.9984,35579.0
2021-09-08 15:50:00,44.34,44.38,44.28,44.32,91629.0,41.0076,41.0446,40.9521,40.9891,91629.0
2021-09-09 09:30:00,43.79,44.2,43.61,44.14,25564.0,40.499,40.8782,40.3325,40.8227,25564.0
2021-09-09 09:40:00,44.08,44.15,43.82,43.83,12903.0,40.7672,40.8319,40.5267,40.536,12903.0
2021-09-09 09:50:00,43.91,44.33,43.91,44.27,7567.0,40.61,40.9984,40.61,40.9429,7567.0
2021-09-09 10:00:00,44.31,44.47,44.23,44.46,16350.0,40.9799,41.1279,40.9059,41.1186,16350.0
2021-09-09 10:10:00,44.45,44.64,44.45,44.61,15012.0,41.1094,41.2851,41.1094,41.2573,15012.0
2021-09-09 10:20:00,44.58,44.6,44.37,44.39,13206.0,41.2296,41.2481,41.0354,41.0539,13206.0
2021-09-09 10:30:00,44.4,44.62,44.39,44.47,26464.0,41.0631,41.2666,41.0539,41.1279,26464.0
2021-09-09 10:40:00,44.47,44.61,44.41,44.54,15329.0,41.1279,41.2573,41.0724,41.1926,15329.0
2021-09-09 10:50:00,44.5,44.58,44.33,44.34,61570.0,41.1556,41.2296,40.9984,41.0076,61570.0
2021-09-09 11:00:00,44.32,44.5,44.27,44.31,27173.0,40.9891,41.1556,40.9429,40.9799,27173.0
2021-09-09 11:10:00,44.29,44.31,44.18,44.19,16006.0,40.9614,40.9799,40.8597,40.8689,16006.0
2021-09-09 11:20:00,44.18,44.18,43.99,43.99,10167.0,40.8597,40.8597,40.6839,40.6839,10167.0
2021-09-09 11:30:00,44.0,44.11,43.92,44.01,38397.0,40.6932,40.7949,40.6192,40.7024,38397.0
2021-09-09 11:40:00,44.01,44.05,43.91,43.94,15503.0,40.7024,40.7394,40.61,40.6377,15503.0
2021-09-09 11:50:00,43.9,43.97,43.9,43.95,16071.0,40.6007,40.6654,40.6007,40.647,16071.0
2021-09-09 12:00:00,43.96,43.96,43.82,43.84,17176.0,40.6562,40.6562,40.5267,40.5452,17176.0
2021-09-09 12:10:00,43.83,43.83,43.71,43.78,23142.0,40.536,40.536,40.425,40.4897,23142.0
2021-09-09 12:20:00,43.8,43.97,43.79,43.92,21712.0,40.5082,40.6654,40.499,40.6192,21712.0
2021-09-09 12:30:00,43.92,44.02,43.84,44.0,12544.0,40.6192,40.7117,40.5452,40.6932,12544.0
2021-09-09 12:40:00,43.99,44.03,43.95,43.97,22420.0,40.6839,40.7209,40.647,40.6654,22420.0
2021-09-09 12:50:00,43.97,44.01,43.93,43.96,20335.0,40.6654,40.7024,40.6285,40.6562,20335.0
2021-09-09 13:00:00,43.98,44.04,43.97,44.01,7513.0,40.6747,40.7302,40.6654,40.7024,7513.0
2021-09-09 13:10:00,44.0,44.02,43.95,43.96,23542.0,40.6932,40.7117,40.647,40.6562,23542.0
2021-09-09 13:20:00,43.95,43.96,43.72,43.78,22876.0,40.647,40.6562,40.4342,40.4897,22876.0
2021-09-09 13:30:00,43.78,43.78,43.59,43.6,17248.0,40.4897,40.4897,40.314,40.3233,17248.0
2021-09-09 13:40:00,43.61,43.84,43.61,43.81,17434.0,40.3325,40.5452,40.3325,40.5175,17434.0
2021-09-09 13:50:00,43.8,43.83,43.73,43.76,14727.0,40.5082,40.536,40.4435,40.4712,14727.0
2021-09-09 14:00:00,43.76,43.85,43.62,43.84,9745.0,40.4712,40.5545,40.3418,40.5452,9745.0
2021-09-09 14:10:00,43.87,43.88,43.83,43.85,8717.0,40.573,40.5822,40.536,40.5545,8717.0
2021-09-09 14:20:00,43.85,43.86,43.77,43.79,14547.0,40.5545,40.5637,40.4805,40.499,14547.0
2021-09-09 14:30:00,43.79,43.81,43.71,43.72,11949.0,40.499,40.5175,40.425,40.4342,11949.0
2021-09-09 14:40:00,43.7,43.81,43.7,43.8,10603.0,40.4157,40.5175,40.4157,40.5082,10603.0
2021-09-09 14:50:00,43.8,43.83,43.74,43.74,17293.0,40.5082,40.536,40.4527,40.4527,17293.0
2021-09-09 15:00:00,43.75,43.83,43.75,43.77,10041.0,40.462,40.536,40.462,40.4805,10041.0
2021-09-09 15:10:00,43.75,43.82,43.7,43.75,12349.0,40.462,40.5267,40.4157,40.462,12349.0
2021-09-09 15:20:00,43.73,43.79,43.72,43.75,21631.0,40.4435,40.499,40.4342,40.462,21631.0
2021-09-09 15:30:00,43.74,44.03,43.71,44.02,35503.0,40.4527,40.7209,40.425,40.7117,35503.0
2021-09-09 15:40:00,44.01,44.09,43.98,44.01,39497.0,40.7024,40.7764,40.6747,40.7024,39497.0
2021-09-09 15:50:00,44.02,44.07,43.92,43.98,119477.0,40.7117,40.7579,40.6192,40.6747,119477.0
2021-09-10 09:30:00,44.62,44.79,44.32,44.61,34107.0,41.2666,41.4238,40.9891,41.2573,34107.0
2021-09-10 09:40:00,44.6,44.9,44.46,44.48,38909.0,41.2481,41.5256,41.1186,41.1371,38909.0
2021-09-10 09:50:00,44.46,44.47,44.22,44.25,20349.0,41.1186,41.1279,40.8967,40.9244,20349.0
2021-09-10 10:00:00,44.13,44.16,43.98,44.12,20980.0,40.8134,40.8412,40.6747,40.8042,20980.0
2021-09-10 10:10:00,44.07,44.13,43.96,44.0,8707.0,40.7579,40.8134,40.6562,40.6932,8707.0
2021-09-10 10:20:00,43.98,43.99,43.9,43.97,6716.0,40.6747,40.6839,40.6007,40.6654,6716.0
2021-09-10 10:30:00,43.96,43.96,43.71,43.92,9866.0,40.6562,40.6562,40.425,40.6192,9866.0
2021-09-10 10:40:00,43.87,43.93,43.8,43.83,6656.0,40.573,40.6285,40.5082,40.536,6656.0
2021-09-10 10:50:00,43.84,43.9,43.74,43.83,9983.0,40.5452,40.6007,40.4527,40.536,9983.0
2021-09-10 11:00:00,43.8,43.87,43.74,43.81,10357.0,40.5082,40.573,40.4527,40.5175,10357.0
2021-09-10 11:10:00,43.8,43.81,43.71,43.73,5756.0,40.5082,40.5175,40.425,40.4435,5756.0
2021-09-10 11:20:00,43.7,43.89,43.7,43.83,8314.0,40.4157,40.5915,40.4157,40.536,8314.0
2021-09-10 11:30:00,43.83,43.99,43.83,43.95,8797.0,40.536,40.6839,40.536,40.647,8797.0
2021-09-10 11:40:00,43.94,43.94,43.78,43.78,5519.0,40.6377,40.6377,40.4897,40.4897,5519.0
2021-09-10 11:50:00,43.81,44.01,43.8,44.01,12400.0,40.5175,40.7024,40.5082,40.7024,12400.0
2021-09-10 12:00:00,43.99,44.06,43.95,44.03,10932.0,40.6839,40.7487,40.647,40.7209,10932.0
2021-09-10 12:10:00,44.02,44.06,43.94,44.01,20697.0,40.7117,40.7487,40.6377,40.7024,20697.0
2021-09-10 12:20:00,44.0,44.09,44.0,44.06,14948.0,40.6932,40.7764,40.6932,40.7487,14948.0
2021-09-10 12:30:00,44.06,44.09,44.03,44.09,6537.0,40.7487,40.7764,40.7209,40.7764,6537.0
2021-09-10 12:40:00,44.09,44.09,43.99,44.01,5698.0,40.7764,40.7764,40.6839,40.7024,5698.0
2021-09-10 12:50:00,44.0,44.03,43.96,43.99,13267.0,40.6932,40.7209,40.6562,40.6839,13267.0
2021-09-10 13:00:00,44.0,44.1,43.99,43.99,10472.0,40.6932,40.7857,40.6839,40.6839,10472.0
2021-09-10 13:10:00,43.98,44.02,43.94,43.97,6093.0,40.6747,40.7117,40.6377,40.6654,6093.0
2021-09-10 13:20:00,43.97,44.01,43.95,43.97,7237.0,40.6654,40.7024,40.647,40.6654,7237.0
2021-09-10 13:30:00,43.96,43.96,43.89,43.91,6886.0,40.6562,40.6562,40.5915,40.61,6886.0
2021-09-10 13:40:00,43.91,43.94,43.86,43.89,6519.0,40.61,40.6377,40.5637,40.5915,6519.0
2021-09-10 13:50:00,43.88,43.88,43.83,43.88,10292.0,40.5822,40.5822,40.536,40.5822,10292.0
2021-09-10 14:00:00,43.9,43.95,43.86,43.91,8636.0,40.6007,40.647,40.5637,40.61,8636.0
2021-09-10 14:10:00,43.93,43.95,43.92,43.92,6673.0,40.6285,40.647,40.6192,40.6192,6673.0
2021-09-10 14:20:00,43.92,43.92,43.82,43.82,16193.0,40.6192,40.6192,40.5267,40.5267,16193.0
2021-09-10 14:30:00,43.82,43.83,43.67,43.74,9981.0,40.5267,40.536,40.388,40.4527,9981.0
2021-09-10 14:40:00,43.75,43.8,43.71,43.77,13486.0,40.462,40.5082,40.425,40.4805,13486.0
2021-09-10 14:50:00,43.77,43.8,43.75,43.77,9331.0,40.4805,40.5082,40.462,40.4805,9331.0
2021-09-10 15:00:00,43.77,43.86,43.74,43.83,12494.0,40.4805,40.5637,40.4527,40.536,12494.0
2021-09-10 15:10:00,43.84,43.9,43.77,43.77,27210.0,40.5452,40.6007,40.4805,40.4805,27210.0
2021-09-10 15:20:00,43.8,43.8,43.66,43.66,11005.0,40.5082,40.5082,40.3787,40.3787,11005.0
2021-09-10 15:30:00,43.66,43.72,43.62,43.7,23018.0,40.3787,40.4342,40.3418,40.4157,23018.0
2021-09-10 15:40:00,43.69,43.71,43.56,43.56,28768.0,40.4065,40.425,40.2863,40.2863,28768.0
2021-09-10 15:50:00,43.57,43.57,43.47,43.47,76438.0,40.2955,40.2955,40.203,40.203,76438.0
2021-09-13 09:30:00,44.3,44.47,44.13,44.44,28065.0,40.9706,41.1279,40.8134,41.1001,28065.0
2021-09-13 09:40:00,44.43,44.6,44.39,44.6,12310.0,41.0909,41.2481,41.0539,41.2481,12310.0
2021-09-13 09:50:00,44.66,44.91,44.66,44.7,31419.0,41.3036,41.5348,41.3036,41.3406,31419.0
2021-09-13 10:00:00,44.62,44.89,44.39,44.39,21687.0,41.2666,41.5163,41.0539,41.0539,21687.0
2021-09-13 10:10:00,44.39,44.79,44.3,44.69,23474.0,41.0539,41.4238,40.9706,41.3313,23474.0
2021-09-13 10:20:00,44.7,44.96,44.7,44.74,38888.0,41.3406,41.581,41.3406,41.3776,38888.0
2021-09-13 10:30:00,44.72,44.99,44.67,44.95,19544.0,41.3591,41.6088,41.3128,41.5718,19544.0
2021-09-13 10:40:00,44.97,45.15,44.92,45.06,15655.0,41.5903,41.7568,41.5441,41.6735,15655.0
2021-09-13 10:50:00,45.05,45.06,44.9,44.93,14415.0,41.6643,41.6735,41.5256,41.5533,14415.0
2021-09-13 11:00:00,44.94,45.11,44.91,45.04,9819.0,41.5625,41.7198,41.5348,41.655,9819.0
2021-09-13 11:10:00,45.0,45.01,44.57,44.63,17080.0,41.618,41.6273,41.2204,41.2758,17080.0
2021-09-13 11:20:00,44.65,44.89,44.65,44.89,7477.0,41.2943,41.5163,41.2943,41.5163,7477.0
2021-09-13 11:30:00,44.88,44.96,44.84,44.89,20817.0,41.5071,41.581,41.4701,41.5163,20817.0
2021-09-13 11:40:00,44.91,44.95,44.8,44.81,7865.0,41.5348,41.5718,41.4331,41.4423,7865.0
2021-09-13 11:50:00,44.79,44.88,44.74,44.87,6459.0,41.4238,41.5071,41.3776,41.4978,6459.0
2021-09-13 12:00:00,44.87,44.88,44.75,44.86,17213.0,41.4978,41.5071,41.3868,41.4886,17213.0
2021-09-13 12:10:00,44.87,45.0,44.81,44.93,31419.0,41.4978,41.618,41.4423,41.5533,31419.0
2021-09-13 12:20:00,44.91,44.96,44.78,44.8,12905.0,41.5348,41.581,41.4146,41.4331,12905.0
2021-09-13 12:30:00,44.82,44.87,44.81,44.86,5742.0,41.4516,41.4978,41.4423,41.4886,5742.0
2021-09-13 12:40:00,44.84,44.86,44.79,44.84,7699.0,41.4701,41.4886,41.4238,41.4701,7699.0
2021-09-13 12:50:00,44.83,44.85,44.79,44.85,6794.0,41.4608,41.4793,41.4238,41.4793,6794.0
2021-09-13 13:00:00,44.86,44.93,44.85,44.87,11523.0,41.4886,41.5533,41.4793,41.4978,11523.0
2021-09-13 13:10:00,44.87,44.9,44.7,44.75,8573.0,41.4978,41.5256,41.3406,41.3868,8573.0
2021-09-13 13:20:00,44.73,44.77,44.69,44.69,7132.0,41.3683,41.4053,41.3313,41.3313,7132.0
2021-09-13 13:30:00,44.7,44.81,44.69,44.81,5129.0,41.3406,41.4423,41.3313,41.4423,5129.0
2021-09-13 13:40:00,44.78,44.85,44.75,44.85,6965.0,41.4146,41.4793,41.3868,41.4793,6965.0
2021-09-13 13:50:00,44.83,44.86,44.8,44.85,7766.0,41.4608,41.4886,41.4331,41.4793,7766.0
2021-09-13 14:00:00,44.85,44.95,44.83,44.88,8447.0,41.4793,41.5718,41.4608,41.5071,8447.0
2021-09-13 14:10:00,44.86,44.86,44.71,44.76,7279.0,41.4886,41.4886,41.3498,41.3961,7279.0
2021-09-13 14:20:00,44.71,44.72,44.62,44.69,11003.0,41.3498,41.3591,41.2666,41.3313,11003.0
2021-09-13 14:30:00,44.66,44.67,44.59,44.62,5323.0,41.3036,41.3128,41.2389,41.2666,5323.0
2021-09-13 14:40:00,44.6,44.73,44.58,44.72,6617.0,41.2481,41.3683,41.2296,41.3591,6617.0
2021-09-13 14:50:00,44.73,44.75,44.69,44.74,5608.0,41.3683,41.3868,41.3313,41.3776,5608.0
2021-09-13 15:00:00,44.73,44.73,44.4,44.51,18566.0,41.3683,41.3683,41.0631,41.1649,18566.0
2021-09-13 15:10:00,44.53,44.64,44.53,44.59,11453.0,41.1834,41.2851,41.1834,41.2389,11453.0
2021-09-13 15:20:00,44.62,44.69,44.55,44.67,32885.0,41.2666,41.3313,41.2019,41.3128,32885.0
2021-09-13 15:30:00,44.67,44.78,44.62,44.74,18510.0,41.3128,41.4146,41.2666,41.3776,18510.0
2021-09-13 15:40:00,44.73,44.74,44.65,44.66,27855.0,41.3683,41.3776,41.2943,41.3036,27855.0
2021-09-13 15:50:00,44.66,44.77,44.64,44.72,110052.0,41.3036,41.4053,41.2851,41.3591,110052.0
2021-09-14 09:30:00,45.16,45.3,44.95,45.18,20408.0,41.766,41.8955,41.5718,41.7845,20408.0
2021-09-14 09:40:00,45.15,45.15,44.83,44.84,19738.0,41.7568,41.7568,41.4608,41.4701,19738.0
2021-09-14 09:50:00,44.86,45.05,44.75,44.75,5660.0,41.4886,41.6643,41.3868,41.3868,5660.0
2021-09-14 10:00:00,44.82,44.82,44.62,44.63,16104.0,41.4516,41.4516,41.2666,41.2758,16104.0
2021-09-14 10:10:00,44.6,44.65,44.45,44.64,4298.0,41.2481,41.2943,41.1094,41.2851,4298.0
2021-09-14 10:20:00,44.67,44.77,44.42,44.47,48266.0,41.3128,41.4053,41.0816,41.1279,48266.0
2021-09-14 10:30:00,44.41,44.5,44.36,44.36,10527.0,41.0724,41.1556,41.0261,41.0261,10527.0
2021-09-14 10:40:00,44.35,44.42,44.22,44.42,11964.0,41.0169,41.0816,40.8967,41.0816,11964.0
2021-09-14 10:50:00,44.39,44.46,44.21,44.23,6781.0,41.0539,41.1186,40.8874,40.9059,6781.0
2021-09-14 11:00:00,44.22,44.38,44.22,44.38,6214.0,40.8967,41.0446,40.8967,41.0446,6214.0
2021-09-14 11:10:00,44.41,44.48,44.38,44.4,6816.0,41.0724,41.1371,41.0446,41.0631,6816.0
2021-09-14 11:20:00,44.37,44.44,44.34,44.41,4643.0,41.0354,41.1001,41.0076,41.0724,4643.0
2021-09-14 11:30:00,44.44,44.46,44.37,44.45,6339.0,41.1001,41.1186,41.0354,41.1094,6339.0
2021-09-14 11:40:00,44.45,44.45,44.32,44.41,9164.0,41.1094,41.1094,40.9891,41.0724,9164.0
2021-09-14 11:50:00,44.42,44.5,44.39,44.5,3198.0,41.0816,41.1556,41.0539,41.1556,3198.0
2021-09-14 12:00:00,44.5,44.7,44.49,44.62,22069.0,41.1556,41.3406,41.1464,41.2666,22069.0
2021-09-14 12:10:00,44.63,44.67,44.59,44.6,4428.0,41.2758,41.3128,41.2389,41.2481,4428.0
2021-09-14 12:20:00,44.59,44.68,44.5,44.61,41178.0,41.2389,41.3221,41.1556,41.2573,41178.0
2021-09-14 12:30:00,44.61,44.73,44.53,44.66,45362.0,41.2573,41.3683,41.1834,41.3036,45362.0
2021-09-14 12:40:00,44.67,44.67,44.58,44.62,6688.0,41.3128,41.3128,41.2296,41.2666,6688.0
2021-09-14 12:50:00,44.62,44.64,44.48,44.48,31400.0,41.2666,41.2851,41.1371,41.1371,31400.0
2021-09-14 13:00:00,44.47,44.5,44.38,44.38,4642.0,41.1279,41.1556,41.0446,41.0446,4642.0
2021-09-14 13:10:00,44.39,44.51,44.37,44.5,5559.0,41.0539,41.1649,41.0354,41.1556,5559.0
2021-09-14 13:20:00,44.5,44.54,44.44,44.46,11861.0,41.1556,41.1926,41.1001,41.1186,11861.0
2021-09-14 13:30:00,44.45,44.53,44.36,44.49,7070.0,41.1094,41.1834,41.0261,41.1464,7070.0
2021-09-14 13:40:00,44.51,44.55,44.47,44.47,3506.0,41.1649,41.2019,41.1279,41.1279,3506.0
2021-09-14 13:50:00,44.5,44.56,44.5,44.53,5812.0,41.1556,41.2111,41.1556,41.1834,5812.0
2021-09-14 14:00:00,44.53,44.54,44.47,44.47,5486.0,41.1834,41.1926,41.1279,41.1279,5486.0
2021-09-14 14:10:00,44.47,44.47,44.4,44.41,5891.0,41.1279,41.1279,41.0631,41.0724,5891.0
2021-09-14 14:20:00,44.4,44.4,44.3,44.34,5472.0,41.0631,41.0631,40.9706,41.0076,5472.0
2021-09-14 14:30:00,44.32,44.32,44.16,44.19,5623.0,40.9891,40.9891,40.8412,40.8689,5623.0
2021-09-14 14:40:00,44.25,44.3,44.19,44.19,7838.0,40.9244,40.9706,40.8689,40.8689,7838.0
2021-09-14 14:50:00,44.18,44.22,44.14,44.16,10292.0,40.8597,40.8967,40.8227,40.8412,10292.0
2021-09-14 15:00:00,44.14,44.18,44.08,44.15,6370.0,40.8227,40.8597,40.7672,40.8319,6370.0
2021-09-14 15:10:00,44.15,44.15,43.93,43.98,11770.0,40.8319,40.8319,40.6285,40.6747,11770.0
2021-09-14 15:20:00,43.99,44.17,43.94,44.17,18970.0,40.6839,40.8504,40.6377,40.8504,18970.0
2021-09-14 15:30:00,44.16,44.19,44.07,44.12,30789.0,40.8412,40.8689,40.7579,40.8042,30789.0
2021-09-14 15:40:00,44.1,44.17,44.04,44.1,37147.0,40.7857,40.8504,40.7302,40.7857,37147.0
2021-09-14 15:50:00,44.11,44.25,44.05,44.19,75053.0,40.7949,40.9244,40.7394,40.8689,75053.0
2021-09-15 09:30:00,44.88,45.4,44.88,45.35,24103.0,41.5071,41.988,41.5071,41.9417,24103.0
2021-09-15 09:40:00,45.33,45.88,45.27,45.87,16386.0,41.9232,42.4319,41.8677,42.4227,16386.0
2021-09-15 09:50:00,45.88,45.98,45.81,45.82,16142.0,42.4319,42.5244,42.3672,42.3764,16142.0
2021-09-15 10:00:00,45.9,46.07,45.81,45.83,15840.0,42.4504,42.6076,42.3672,42.3857,15840.0
2021-09-15 10:10:00,45.84,45.93,45.64,45.71,15454.0,42.3949,42.4781,42.2099,42.2747,15454.0
2021-09-15 10:20:00,45.77,45.98,45.67,45.96,20075.0,42.3302,42.5244,42.2377,42.5059,20075.0
2021-09-15 10:30:00,45.95,46.16,45.9,45.98,48943.0,42.4966,42.6909,42.4504,42.5244,48943.0
2021-09-15 10:40:00,45.95,45.98,45.75,45.93,15755.0,42.4966,42.5244,42.3117,42.4781,15755.0
2021-09-15 10:50:00,45.96,45.97,45.8,45.91,34074.0,42.5059,42.5151,42.3579,42.4596,34074.0
2021-09-15 11:00:00,45.91,46.11,45.88,45.95,28935.0,42.4596,42.6446,42.4319,42.4966,28935.0
2021-09-15 11:10:00,45.96,46.17,45.96,46.16,29862.0,42.5059,42.7001,42.5059,42.6909,29862.0
2021-09-15 11:20:00,46.16,46.2,46.13,46.13,18223.0,42.6909,42.7279,42.6631,42.6631,18223.0
2021-09-15 11:30:00,46.14,46.3,46.11,46.27,17405.0,42.6724,42.8203,42.6446,42.7926,17405.0
2021-09-15 11:40:00,46.27,46.29,46.15,46.18,10981.0,42.7926,42.8111,42.6816,42.7094,10981.0
2021-09-15 11:50:00,46.17,46.2,46.14,46.17,14751.0,42.7001,42.7279,42.6724,42.7001,14751.0
2021-09-15 12:00:00,46.18,46.19,45.96,46.01,11358.0,42.7094,42.7186,42.5059,42.5521,11358.0
2021-09-15 12:10:00,46.02,46.19,46.02,46.16,11758.0,42.5614,42.7186,42.5614,42.6909,11758.0
2021-09-15 12:20:00,46.19,46.25,46.15,46.17,12921.0,42.7186,42.7741,42.6816,42.7001,12921.0
2021-09-15 12:30:00,46.17,46.26,46.16,46.26,6973.0,42.7001,42.7833,42.6909,42.7833,6973.0
2021-09-15 12:40:00,46.3,46.36,46.2,46.24,8685.0,42.8203,42.8758,42.7279,42.7648,8685.0
2021-09-15 12:50:00,46.25,46.35,46.23,46.33,8516.0,42.7741,42.8666,42.7556,42.8481,8516.0
2021-09-15 13:00:00,46.34,46.37,46.31,46.32,11043.0,42.8573,42.8851,42.8296,42.8388,11043.0
2021-09-15 13:10:00,46.32,46.46,46.32,46.4,20202.0,42.8388,42.9683,42.8388,42.9128,20202.0
2021-09-15 13:20:00,46.4,46.44,46.36,46.41,8331.0,42.9128,42.9498,42.8758,42.9221,8331.0
2021-09-15 13:30:00,46.41,46.48,46.38,46.46,13229.0,42.9221,42.9868,42.8943,42.9683,13229.0
2021-09-15 13:40:00,46.44,46.55,46.37,46.55,15912.0,42.9498,43.0515,42.8851,43.0515,15912.0
2021-09-15 13:50:00,46.56,46.59,46.44,46.47,9649.0,43.0608,43.0885,42.9498,42.9776,9649.0
2021-09-15 14:00:00,46.47,46.48,46.38,46.42,7799.0,42.9776,42.9868,42.8943,42.9313,7799.0
2021-09-15 14:10:00,46.41,46.5,46.41,46.47,8246.0,42.9221,43.0053,42.9221,42.9776,8246.0
2021-09-15 14:20:00,46.48,46.62,46.48,46.55,24589.0,42.9868,43.1163,42.9868,43.0515,24589.0
2021-09-15 14:30:00,46.55,46.56,46.46,46.48,14729.0,43.0515,43.0608,42.9683,42.9868,14729.0
2021-09-15 14:40:00,46.48,46.53,46.39,46.4,24262.0,42.9868,43.0331,42.9036,42.9128,24262.0
2021-09-15 14:50:00,46.41,46.5,46.4,46.49,19736.0,42.9221,43.0053,42.9128,42.9961,19736.0
2021-09-15 15:00:00,46.49,46.56,46.45,46.52,16497.0,42.9961,43.0608,42.9591,43.0238,16497.0
2021-09-15 15:10:00,46.53,46.74,46.53,46.72,15648.0,43.0331,43.2273,43.0331,43.2088,15648.0
2021-09-15 15:20:00,46.73,46.77,46.61,46.62,20130.0,43.218,43.255,43.107,43.1163,20130.0
2021-09-15 15:30:00,46.61,46.7,46.55,46.68,29166.0,43.107,43.1903,43.0515,43.1718,29166.0
2021-09-15 15:40:00,46.68,46.76,46.66,46.69,45512.0,43.1718,43.2458,43.1533,43.181,45512.0
2021-09-15 15:50:00,46.7,46.74,46.62,46.72,122559.0,43.1903,43.2273,43.1163,43.2088,122559.0
2021-09-16 09:30:00,46.6,46.6,45.83,46.14,24687.0,43.0978,43.0978,42.3857,42.6724,24687.0
2021-09-16 09:40:00,46.14,46.43,45.97,46.43,24685.0,42.6724,42.9406,42.5151,42.9406,24685.0
2021-09-16 09:50:00,46.49,46.53,46.04,46.1,20728.0,42.9961,43.0331,42.5799,42.6354,20728.0
2021-09-16 10:00:00,46.14,46.24,45.97,46.18,12967.0,42.6724,42.7648,42.5151,42.7094,12967.0
2021-09-16 10:10:00,46.2,46.22,45.94,45.96,8650.0,42.7279,42.7463,42.4874,42.5059,8650.0
2021-09-16 10:20:00,45.98,46.12,45.91,46.12,9613.0,42.5244,42.6539,42.4596,42.6539,9613.0
2021-09-16 10:30:00,46.14,46.23,46.02,46.13,9210.0,42.6724,42.7556,42.5614,42.6631,9210.0
2021-09-16 10:40:00,46.1,46.16,45.93,46.11,20631.0,42.6354,42.6909,42.4781,42.6446,20631.0
2021-09-16 10:50:00,46.08,46.08,45.87,45.91,23821.0,42.6169,42.6169,42.4227,42.4596,23821.0
2021-09-16 11:00:00,45.9,45.94,45.77,45.88,20228.0,42.4504,42.4874,42.3302,42.4319,20228.0
2021-09-16 11:10:00,45.81,46.01,45.75,45.98,20339.0,42.3672,42.5521,42.3117,42.5244,20339.0
2021-09-16 11:20:00,45.98,46.0,45.86,45.92,26188.0,42.5244,42.5429,42.4134,42.4689,26188.0
2021-09-16 11:30:00,45.95,46.0,45.85,45.93,14072.0,42.4966,42.5429,42.4042,42.4781,14072.0
2021-09-16 11:40:00,45.92,46.0,45.9,45.93,11497.0,42.4689,42.5429,42.4504,42.4781,11497.0
2021-09-16 11:50:00,45.99,46.05,45.95,46.01,10079.0,42.5336,42.5891,42.4966,42.5521,10079.0
2021-09-16 12:00:00,45.98,46.02,45.9,45.93,12317.0,42.5244,42.5614,42.4504,42.4781,12317.0
2021-09-16 12:10:00,45.94,45.98,45.86,45.95,8797.0,42.4874,42.5244,42.4134,42.4966,8797.0
2021-09-16 12:20:00,45.95,46.0,45.92,45.99,6216.0,42.4966,42.5429,42.4689,42.5336,6216.0
2021-09-16 12:30:00,46.01,46.07,45.99,46.07,6331.0,42.5521,42.6076,42.5336,42.6076,6331.0
2021-09-16 12:40:00,46.05,46.19,46.04,46.16,6130.0,42.5891,42.7186,42.5799,42.6909,6130.0
2021-09-16 12:50:00,46.16,46.16,46.01,46.05,19875.0,42.6909,42.6909,42.5521,42.5891,19875.0
2021-09-16 13:00:00,46.03,46.06,46.0,46.02,5819.0,42.5706,42.5984,42.5429,42.5614,5819.0
2021-09-16 13:10:00,46.01,46.09,46.01,46.06,7948.0,42.5521,42.6261,42.5521,42.5984,7948.0
2021-09-16 13:20:00,46.06,46.17,46.01,46.15,36685.0,42.5984,42.7001,42.5521,42.6816,36685.0
2021-09-16 13:30:00,46.14,46.29,46.14,46.2,49510.0,42.6724,42.8111,42.6724,42.7279,49510.0
2021-09-16 13:40:00,46.18,46.35,46.12,46.31,11309.0,42.7094,42.8666,42.6539,42.8296,11309.0
2021-09-16 13:50:00,46.33,46.54,46.33,46.46,10545.0,42.8481,43.0423,42.8481,42.9683,10545.0
2021-09-16 14:00:00,46.46,46.51,46.35,46.45,26450.0,42.9683,43.0146,42.8666,42.9591,26450.0
2021-09-16 14:10:00,46.46,46.52,46.4,46.41,16984.0,42.9683,43.0238,42.9128,42.9221,16984.0
2021-09-16 14:20:00,46.41,46.44,46.38,46.42,10834.0,42.9221,42.9498,42.8943,42.9313,10834.0
2021-09-16 14:30:00,46.42,46.46,46.42,46.43,11547.0,42.9313,42.9683,42.9313,42.9406,11547.0
2021-09-16 14:40:00,46.44,46.46,46.4,46.46,14497.0,42.9498,42.9683,42.9128,42.9683,14497.0
2021-09-16 14:50:00,46.45,46.6,46.44,46.55,25854.0,42.9591,43.0978,42.9498,43.0515,25854.0
2021-09-16 15:00:00,46.54,46.61,46.52,46.58,16366.0,43.0423,43.107,43.0238,43.0793,16366.0
2021-09-16 15:10:00,46.59,46.63,46.52,46.59,24530.0,43.0885,43.1255,43.0238,43.0885,24530.0
2021-09-16 15:20:00,46.6,46.6,46.45,46.45,21490.0,43.0978,43.0978,42.9591,42.9591,21490.0
2021-09-16 15:30:00,46.46,46.53,46.43,46.47,27387.0,42.9683,43.0331,42.9406,42.9776,27387.0
2021-09-16 15:40:00,46.47,46.48,46.24,46.27,54996.0,42.9776,42.9868,42.7648,42.7926,54996.0
2021-09-16 15:50:00,46.26,46.3,46.21,46.22,105415.0,42.7833,42.8203,42.7371,42.7463,105415.0
2021-09-17 09:30:00,46.11,46.57,46.11,46.31,76911.0,42.6446,43.07,42.6446,42.8296,76911.0
2021-09-17 09:40:00,46.33,46.45,46.24,46.28,16318.0,42.8481,42.9591,42.7648,42.8018,16318.0
2021-09-17 09:50:00,46.24,46.49,46.11,46.11,9280.0,42.7648,42.9961,42.6446,42.6446,9280.0
2021-09-17 10:00:00,46.09,46.16,46.01,46.01,14641.0,42.6261,42.6909,42.5521,42.5521,14641.0
2021-09-17 10:10:00,46.03,46.16,45.99,46.16,13363.0,42.5706,42.6909,42.5336,42.6909,13363.0
2021-09-17 10:20:00,46.16,46.22,46.04,46.09,12659.0,42.6909,42.7463,42.5799,42.6261,12659.0
2021-09-17 10:30:00,46.09,46.09,45.88,45.9,21172.0,42.6261,42.6261,42.4319,42.4504,21172.0
2021-09-17 10:40:00,45.9,45.9,45.77,45.86,9374.0,42.4504,42.4504,42.3302,42.4134,9374.0
2021-09-17 10:50:00,45.85,45.88,45.76,45.8,8468.0,42.4042,42.4319,42.3209,42.3579,8468.0
2021-09-17 11:00:00,45.8,45.82,45.68,45.68,6872.0,42.3579,42.3764,42.2469,42.2469,6872.0
2021-09-17 11:10:00,45.69,45.73,45.56,45.73,11077.0,42.2562,42.2932,42.136,42.2932,11077.0
2021-09-17 11:20:00,45.74,45.76,45.58,45.59,10562.0,42.3024,42.3209,42.1544,42.1637,10562.0
2021-09-17 11:30:00,45.58,45.69,45.48,45.68,10682.0,42.1544,42.2562,42.062,42.2469,10682.0
2021-09-17 11:40:00,45.66,45.66,45.56,45.64,4433.0,42.2284,42.2284,42.136,42.2099,4433.0
2021-09-17 11:50:00,45.64,45.65,45.57,45.58,7830.0,42.2099,42.2192,42.1452,42.1544,7830.0
2021-09-17 12:00:00,45.59,45.59,45.38,45.44,15772.0,42.1637,42.1637,41.9695,42.025,15772.0
2021-09-17 12:10:00,45.45,45.56,45.45,45.52,12034.0,42.0342,42.136,42.0342,42.099,12034.0
2021-09-17 12:20:00,45.53,45.64,45.49,45.53,4673.0,42.1082,42.2099,42.0712,42.1082,4673.0
2021-09-17 12:30:00,45.54,45.68,45.54,45.65,7429.0,42.1175,42.2469,42.1175,42.2192,7429.0
2021-09-17 12:40:00,45.66,45.68,45.57,45.6,8168.0,42.2284,42.2469,42.1452,42.1729,8168.0
2021-09-17 12:50:00,45.59,45.66,45.56,45.56,7004.0,42.1637,42.2284,42.136,42.136,7004.0
2021-09-17 13:00:00,45.56,45.59,45.52,45.53,9819.0,42.136,42.1637,42.099,42.1082,9819.0
2021-09-17 13:10:00,45.53,45.56,45.47,45.51,9917.0,42.1082,42.136,42.0527,42.0897,9917.0
2021-09-17 13:20:00,45.5,45.51,45.36,45.43,37685.0,42.0805,42.0897,41.951,42.0157,37685.0
2021-09-17 13:30:00,45.41,45.47,45.34,45.45,9774.0,41.9972,42.0527,41.9325,42.0342,9774.0
2021-09-17 13:40:00,45.45,45.5,45.27,45.27,10506.0,42.0342,42.0805,41.8677,41.8677,10506.0
2021-09-17 13:50:00,45.27,45.28,45.21,45.28,13375.0,41.8677,41.877,41.8123,41.877,13375.0
2021-09-17 14:00:00,45.27,45.27,45.18,45.23,26014.0,41.8677,41.8677,41.7845,41.8308,26014.0
2021-09-17 14:10:00,45.24,45.28,45.15,45.16,19103.0,41.84,41.877,41.7568,41.766,19103.0
2021-09-17 14:20:00,45.17,45.22,45.07,45.07,19680.0,41.7753,41.8215,41.6828,41.6828,19680.0
2021-09-17 14:30:00,45.06,45.09,45.02,45.08,16761.0,41.6735,41.7013,41.6365,41.692,16761.0
2021-09-17 14:40:00,45.08,45.16,45.05,45.16,19224.0,41.692,41.766,41.6643,41.766,19224.0
2021-09-17 14:50:00,45.15,45.15,45.02,45.03,22731.0,41.7568,41.7568,41.6365,41.6458,22731.0
2021-09-17 15:00:00,45.03,45.1,45.0,45.1,33612.0,41.6458,41.7105,41.618,41.7105,33612.0
2021-09-17 15:10:00,45.08,45.1,44.89,44.99,27038.0,41.692,41.7105,41.5163,41.6088,27038.0
2021-09-17 15:20:00,45.0,45.1,45.0,45.06,23994.0,41.618,41.7105,41.618,41.6735,23994.0
2021-09-17 15:30:00,45.05,45.1,45.0,45.04,52877.0,41.6643,41.7105,41.618,41.655,52877.0
2021-09-17 15:40:00,45.05,45.22,45.04,45.13,81639.0,41.6643,41.8215,41.655,41.7383,81639.0
2021-09-17 15:50:00,45.13,45.18,45.02,45.02,293918.0,41.7383,41.7845,41.6365,41.6365,293918.0
2021-09-20 09:30:00,43.63,43.67,43.32,43.58,25316.0,40.351,40.388,40.0643,40.3048,25316.0
2021-09-20 09:40:00,43.48,44.03,43.47,44.03,6954.0,40.2123,40.7209,40.203,40.7209,6954.0
2021-09-20 09:50:00,43.98,44.01,43.74,43.8,15779.0,40.6747,40.7024,40.4527,40.5082,15779.0
2021-09-20 10:00:00,43.8,44.19,43.72,43.88,16771.0,40.5082,40.8689,40.4342,40.5822,16771.0
2021-09-20 10:10:00,43.8,43.8,43.56,43.63,14833.0,40.5082,40.5082,40.2863,40.351,14833.0
2021-09-20 10:20:00,43.54,43.58,43.22,43.41,20455.0,40.2678,40.3048,39.9718,40.1475,20455.0
2021-09-20 10:30:00,43.39,43.79,43.28,43.79,12182.0,40.129,40.499,40.0273,40.499,12182.0
2021-09-20 10:40:00,43.76,43.91,43.65,43.83,13075.0,40.4712,40.61,40.3695,40.536,13075.0
2021-09-20 10:50:00,43.79,43.96,43.74,43.82,9740.0,40.499,40.6562,40.4527,40.5267,9740.0
2021-09-20 11:00:00,43.83,43.83,43.65,43.78,7541.0,40.536,40.536,40.3695,40.4897,7541.0
2021-09-20 11:10:00,43.77,43.82,43.6,43.64,8351.0,40.4805,40.5267,40.3233,40.3602,8351.0
2021-09-20 11:20:00,43.61,43.68,43.57,43.68,11391.0,40.3325,40.3972,40.2955,40.3972,11391.0
2021-09-20 11:30:00,43.68,43.68,43.51,43.64,17877.0,40.3972,40.3972,40.24,40.3602,17877.0
2021-09-20 11:40:00,43.63,43.63,43.51,43.55,11854.0,40.351,40.351,40.24,40.277,11854.0
2021-09-20 11:50:00,43.54,43.54,43.47,43.52,8985.0,40.2678,40.2678,40.203,40.2493,8985.0
2021-09-20 12:00:00,43.49,43.55,43.36,43.42,28896.0,40.2215,40.277,40.1013,40.1568,28896.0
2021-09-20 12:10:00,43.41,43.56,43.41,43.55,9960.0,40.1475,40.2863,40.1475,40.277,9960.0
2021-09-20 12:20:00,43.54,43.64,43.48,43.63,12628.0,40.2678,40.3602,40.2123,40.351,12628.0
2021-09-20 12:30:00,43.58,43.68,43.57,43.66,5351.0,40.3048,40.3972,40.2955,40.3787,5351.0
2021-09-20 12:40:00,43.66,43.66,43.52,43.58,25096.0,40.3787,40.3787,40.2493,40.3048,25096.0
2021-09-20 12:50:00,43.6,43.65,43.53,43.56,100707.0,40.3233,40.3695,40.2585,40.2863,100707.0
2021-09-20 13:00:00,43.55,43.58,43.45,43.49,53047.0,40.277,40.3048,40.1845,40.2215,53047.0
2021-09-20 13:10:00,43.49,43.66,43.49,43.64,33624.0,40.2215,40.3787,40.2215,40.3602,33624.0
2021-09-20 13:20:00,43.66,43.69,43.61,43.65,14895.0,40.3787,40.4065,40.3325,40.3695,14895.0
2021-09-20 13:30:00,43.65,43.82,43.62,43.8,20847.0,40.3695,40.5267,40.3418,40.5082,20847.0
2021-09-20 13:40:00,43.82,43.83,43.71,43.78,8885.0,40.5267,40.536,40.425,40.4897,8885.0
2021-09-20 13:50:00,43.78,43.8,43.73,43.79,4561.0,40.4897,40.5082,40.4435,40.499,4561.0
2021-09-20 14:00:00,43.83,43.83,43.58,43.65,18012.0,40.536,40.536,40.3048,40.3695,18012.0
2021-09-20 14:10:00,43.63,43.65,43.44,43.5,48243.0,40.351,40.3695,40.1753,40.2308,48243.0
2021-09-20 14:20:00,43.48,43.49,43.3,43.39,12444.0,40.2123,40.2215,40.0458,40.129,12444.0
2021-09-20 14:30:00,43.37,43.42,43.29,43.4,58828.0,40.1105,40.1568,40.0366,40.1383,58828.0
2021-09-20 14:40:00,43.38,43.56,43.38,43.47,56365.0,40.1198,40.2863,40.1198,40.203,56365.0
2021-09-20 14:50:00,43.48,43.52,43.3,43.3,10416.0,40.2123,40.2493,40.0458,40.0458,10416.0
2021-09-20 15:00:00,43.28,43.43,43.25,43.35,15632.0,40.0273,40.166,39.9996,40.092,15632.0
2021-09-20 15:10:00,43.36,43.5,43.33,43.46,66416.0,40.1013,40.2308,40.0735,40.1938,66416.0
2021-09-20 15:20:00,43.44,43.73,43.43,43.73,52935.0,40.1753,40.4435,40.166,40.4435,52935.0
2021-09-20 15:30:00,43.74,43.9,43.7,43.81,17180.0,40.4527,40.6007,40.4157,40.5175,17180.0
2021-09-20 15:40:00,43.82,43.99,43.82,43.93,36162.0,40.5267,40.6839,40.5267,40.6285,36162.0
2021-09-20 15:50:00,43.94,44.18,43.93,44.1,88978.0,40.6377,40.8597,40.6285,40.7857,88978.0
2021-09-21 09:30:00,44.95,45.23,44.67,44.75,21983.0,41.5718,41.8308,41.3128,41.3868,21983.0
2021-09-21 09:40:00,44.7,44.92,44.49,44.92,19621.0,41.3406,41.5441,41.1464,41.5441,19621.0
2021-09-21 09:50:00,44.93,44.93,44.39,44.6,18270.0,41.5533,41.5533,41.0539,41.2481,18270.0
2021-09-21 10:00:00,44.57,44.57,44.33,44.33,12476.0,41.2204,41.2204,40.9984,40.9984,12476.0
2021-09-21 10:10:00,44.31,44.43,44.23,44.39,18640.0,40.9799,41.0909,40.9059,41.0539,18640.0
2021-09-21 10:20:00,44.39,44.49,44.29,44.49,10901.0,41.0539,41.1464,40.9614,41.1464,10901.0
2021-09-21 10:30:00,44.47,44.55,44.36,44.49,26217.0,41.1279,41.2019,41.0261,41.1464,26217.0
2021-09-21 10:40:00,44.5,44.53,44.23,44.25,11134.0,41.1556,41.1834,40.9059,40.9244,11134.0
2021-09-21 10:50:00,44.26,44.37,44.23,44.35,19045.0,40.9337,41.0354,40.9059,41.0169,19045.0
2021-09-21 11:00:00,44.36,44.62,44.28,44.6,14812.0,41.0261,41.2666,40.9521,41.2481,14812.0
2021-09-21 11:10:00,44.63,44.66,44.5,44.53,10478.0,41.2758,41.3036,41.1556,41.1834,10478.0
2021-09-21 11:20:00,44.5,44.55,44.44,44.44,7725.0,41.1556,41.2019,41.1001,41.1001,7725.0
2021-09-21 11:30:00,44.48,44.74,44.45,44.7,14518.0,41.1371,41.3776,41.1094,41.3406,14518.0
2021-09-21 11:40:00,44.68,44.71,44.63,44.65,26668.0,41.3221,41.3498,41.2758,41.2943,26668.0
2021-09-21 11:50:00,44.63,44.71,44.57,44.66,11535.0,41.2758,41.3498,41.2204,41.3036,11535.0
2021-09-21 12:00:00,44.69,44.94,44.68,44.91,13281.0,41.3313,41.5625,41.3221,41.5348,13281.0
2021-09-21 12:10:00,44.92,44.99,44.89,44.97,12775.0,41.5441,41.6088,41.5163,41.5903,12775.0
2021-09-21 12:20:00,44.99,45.08,44.95,45.0,16845.0,41.6088,41.692,41.5718,41.618,16845.0
2021-09-21 12:30:00,45.01,45.05,44.89,44.91,56818.0,41.6273,41.6643,41.5163,41.5348,56818.0
2021-09-21 12:40:00,44.91,44.98,44.85,44.85,12615.0,41.5348,41.5995,41.4793,41.4793,12615.0
2021-09-21 12:50:00,44.81,44.82,44.62,44.82,8376.0,41.4423,41.4516,41.2666,41.4516,8376.0
2021-09-21 13:00:00,44.82,44.9,44.8,44.86,8490.0,41.4516,41.5256,41.4331,41.4886,8490.0
2021-09-21 13:10:00,44.85,44.95,44.8,44.95,7663.0,41.4793,41.5718,41.4331,41.5718,7663.0
2021-09-21 13:20:00,44.96,45.03,44.89,44.99,12158.0,41.581,41.6458,41.5163,41.6088,12158.0
2021-09-21 13:30:00,44.98,45.03,44.92,45.03,10092.0,41.5995,41.6458,41.5441,41.6458,10092.0
2021-09-21 13:40:00,45.01,45.03,44.92,45.03,6717.0,41.6273,41.6458,41.5441,41.6458,6717.0
2021-09-21 13:50:00,45.02,45.11,44.86,44.92,13005.0,41.6365,41.7198,41.4886,41.5441,13005.0
2021-09-21 14:00:00,44.93,44.98,44.92,44.96,5984.0,41.5533,41.5995,41.5441,41.581,5984.0
2021-09-21 14:10:00,44.97,45.05,44.97,45.02,8382.0,41.5903,41.6643,41.5903,41.6365,8382.0
2021-09-21 14:20:00,45.01,45.04,44.87,44.89,7889.0,41.6273,41.655,41.4978,41.5163,7889.0
2021-09-21 14:30:00,44.91,45.0,44.91,44.98,8522.0,41.5348,41.618,41.5348,41.5995,8522.0
2021-09-21 14:40:00,44.99,45.05,44.99,45.04,6865.0,41.6088,41.6643,41.6088,41.655,6865.0
2021-09-21 14:50:00,45.05,45.22,45.05,45.12,14483.0,41.6643,41.8215,41.6643,41.729,14483.0
2021-09-21 15:00:00,45.12,45.2,45.06,45.13,10358.0,41.729,41.803,41.6735,41.7383,10358.0
2021-09-21 15:10:00,45.14,45.25,45.11,45.15,11954.0,41.7475,41.8492,41.7198,41.7568,11954.0
2021-09-21 15:20:00,45.14,45.23,45.14,45.18,19683.0,41.7475,41.8308,41.7475,41.7845,19683.0
2021-09-21 15:30:00,45.18,45.2,45.03,45.03,27152.0,41.7845,41.803,41.6458,41.6458,27152.0
2021-09-21 15:40:00,45.01,45.11,44.93,44.96,34341.0,41.6273,41.7198,41.5533,41.581,34341.0
2021-09-21 15:50:00,44.96,45.0,44.7,44.74,149914.0,41.581,41.618,41.3406,41.3776,149914.0
2021-09-22 09:30:00,45.37,45.57,45.37,45.45,21818.0,41.9602,42.1452,41.9602,42.0342,21818.0
2021-09-22 09:40:00,45.51,45.88,45.44,45.72,12426.0,42.0897,42.4319,42.025,42.2839,12426.0
2021-09-22 09:50:00,45.76,45.93,45.7,45.88,30922.0,42.3209,42.4781,42.2654,42.4319,30922.0
2021-09-22 10:00:00,45.92,45.93,45.65,45.65,13505.0,42.4689,42.4781,42.2192,42.2192,13505.0
2021-09-22 10:10:00,45.67,45.89,45.59,45.84,9508.0,42.2377,42.4412,42.1637,42.3949,9508.0
2021-09-22 10:20:00,45.88,45.88,45.64,45.64,9234.0,42.4319,42.4319,42.2099,42.2099,9234.0
2021-09-22 10:30:00,45.64,45.76,45.55,45.72,11401.0,42.2099,42.3209,42.1267,42.2839,11401.0
2021-09-22 10:40:00,45.7,45.87,45.67,45.83,15054.0,42.2654,42.4227,42.2377,42.3857,15054.0
2021-09-22 10:50:00,45.84,45.96,45.82,45.96,8788.0,42.3949,42.5059,42.3764,42.5059,8788.0
2021-09-22 11:00:00,45.97,46.03,45.92,46.03,19065.0,42.5151,42.5706,42.4689,42.5706,19065.0
2021-09-22 11:10:00,46.04,46.17,46.04,46.12,22211.0,42.5799,42.7001,42.5799,42.6539,22211.0
2021-09-22 11:20:00,46.12,46.29,46.12,46.24,17572.0,42.6539,42.8111,42.6539,42.7648,17572.0
2021-09-22 11:30:00,46.24,46.39,46.23,46.34,23126.0,42.7648,42.9036,42.7556,42.8573,23126.0
2021-09-22 11:40:00,46.3,46.46,46.16,46.45,40413.0,42.8203,42.9683,42.6909,42.9591,40413.0
2021-09-22 11:50:00,46.49,46.53,46.29,46.32,10050.0,42.9961,43.0331,42.8111,42.8388,10050.0
2021-09-22 12:00:00,46.3,46.33,46.19,46.21,9083.0,42.8203,42.8481,42.7186,42.7371,9083.0
2021-09-22 12:10:00,46.24,46.24,46.13,46.16,5684.0,42.7648,42.7648,42.6631,42.6909,5684.0
2021-09-22 12:20:00,46.16,46.25,46.16,46.22,6571.0,42.6909,42.7741,42.6909,42.7463,6571.0
2021-09-22 12:30:00,46.24,46.37,46.22,46.35,10971.0,42.7648,42.8851,42.7463,42.8666,10971.0
2021-09-22 12:40:00,46.37,46.37,46.24,46.32,12721.0,42.8851,42.8851,42.7648,42.8388,12721.0
2021-09-22 12:50:00,46.34,46.36,46.19,46.23,8983.0,42.8573,42.8758,42.7186,42.7556,8983.0
2021-09-22 13:00:00,46.22,46.25,46.16,46.19,6761.0,42.7463,42.7741,42.6909,42.7186,6761.0
2021-09-22 13:10:00,46.2,46.26,46.18,46.21,15620.0,42.7279,42.7833,42.7094,42.7371,15620.0
2021-09-22 13:20:00,46.23,46.25,46.12,46.2,10811.0,42.7556,42.7741,42.6539,42.7279,10811.0
2021-09-22 13:30:00,46.21,46.29,46.21,46.28,6683.0,42.7371,42.8111,42.7371,42.8018,6683.0
2021-09-22 13:40:00,46.28,46.35,46.26,46.27,11316.0,42.8018,42.8666,42.7833,42.7926,11316.0
2021-09-22 13:50:00,46.27,46.3,46.19,46.3,7194.0,42.7926,42.8203,42.7186,42.8203,7194.0
2021-09-22 14:00:00,46.27,46.56,46.24,46.47,13841.0,42.7926,43.0608,42.7648,42.9776,13841.0
2021-09-22 14:10:00,46.49,46.6,46.47,46.48,17034.0,42.9961,43.0978,42.9776,42.9868,17034.0
2021-09-22 14:20:00,46.47,46.58,46.32,46.58,25361.0,42.9776,43.0793,42.8388,43.0793,25361.0
2021-09-22 14:30:00,46.58,46.68,46.51,46.51,15602.0,43.0793,43.1718,43.0146,43.0146,15602.0
2021-09-22 14:40:00,46.45,46.45,46.16,46.16,11410.0,42.9591,42.9591,42.6909,42.6909,11410.0
2021-09-22 14:50:00,46.13,46.3,46.05,46.25,14760.0,42.6631,42.8203,42.5891,42.7741,14760.0
2021-09-22 15:00:00,46.25,46.27,46.12,46.26,11774.0,42.7741,42.7926,42.6539,42.7833,11774.0
2021-09-22 15:10:00,46.25,46.4,46.22,46.38,13295.0,42.7741,42.9128,42.7463,42.8943,13295.0
2021-09-22 15:20:00,46.41,46.44,46.23,46.26,11468.0,42.9221,42.9498,42.7556,42.7833,11468.0
2021-09-22 15:30:00,46.27,46.34,46.19,46.31,26940.0,42.7926,42.8573,42.7186,42.8296,26940.0
2021-09-22 15:40:00,46.3,46.31,46.11,46.11,31370.0,42.8203,42.8296,42.6446,42.6446,31370.0
2021-09-22 15:50:00,46.09,46.15,46.0,46.03,136449.0,42.6261,42.6816,42.5429,42.5706,136449.0
2021-09-23 09:30:00,46.31,46.63,46.1,46.63,17644.0,42.8296,43.1255,42.6354,43.1255,17644.0
2021-09-23 09:40:00,46.65,46.95,46.61,46.95,13903.0,43.144,43.4215,43.107,43.4215,13903.0
2021-09-23 09:50:00,46.91,47.13,46.88,47.02,25706.0,43.3845,43.588,43.3567,43.4862,25706.0
2021-09-23 10:00:00,47.01,47.24,47.0,47.04,13093.0,43.477,43.6897,43.4677,43.5047,13093.0
2021-09-23 10:10:00,47.06,47.17,47.01,47.01,12818.0,43.5232,43.625,43.477,43.477,12818.0
2021-09-23 10:20:00,46.98,47.11,46.98,47.1,9841.0,43.4492,43.5695,43.4492,43.5602,9841.0
2021-09-23 10:30:00,47.1,47.2,47.07,47.14,6101.0,43.5602,43.6527,43.5325,43.5972,6101.0
2021-09-23 10:40:00,47.19,47.29,47.17,47.29,7604.0,43.6434,43.7359,43.625,43.7359,7604.0
2021-09-23 10:50:00,47.26,47.29,47.12,47.17,7557.0,43.7082,43.7359,43.5787,43.625,7557.0
2021-09-23 11:00:00,47.18,47.18,47.05,47.11,27017.0,43.6342,43.6342,43.514,43.5695,27017.0
2021-09-23 11:10:00,47.1,47.26,47.07,47.23,44109.0,43.5602,43.7082,43.5325,43.6804,44109.0
2021-09-23 11:20:00,47.23,47.32,47.18,47.27,17714.0,43.6804,43.7637,43.6342,43.7174,17714.0
2021-09-23 11:30:00,47.26,47.28,47.13,47.26,22843.0,43.7082,43.7267,43.588,43.7082,22843.0
2021-09-23 11:40:00,47.22,47.4,47.14,47.4,13065.0,43.6712,43.8377,43.5972,43.8377,13065.0
2021-09-23 11:50:00,47.39,47.44,47.3,47.34,10229.0,43.8284,43.8747,43.7452,43.7822,10229.0
2021-09-23 12:00:00,47.35,47.46,47.33,47.46,163960.0,43.7914,43.8932,43.7729,43.8932,163960.0
2021-09-23 12:10:00,47.49,47.51,47.37,47.39,13737.0,43.9209,43.9394,43.8099,43.8284,13737.0
2021-09-23 12:20:00,47.39,47.43,47.3,47.35,22315.0,43.8284,43.8654,43.7452,43.7914,22315.0
2021-09-23 12:30:00,47.34,47.34,47.24,47.31,11028.0,43.7822,43.7822,43.6897,43.7544,11028.0
2021-09-23 12:40:00,47.3,47.36,47.28,47.35,15435.0,43.7452,43.8007,43.7267,43.7914,15435.0
2021-09-23 12:50:00,47.34,47.37,47.29,47.33,17313.0,43.7822,43.8099,43.7359,43.7729,17313.0
2021-09-23 13:00:00,47.31,47.45,47.31,47.44,19058.0,43.7544,43.8839,43.7544,43.8747,19058.0
2021-09-23 13:10:00,47.43,47.43,47.39,47.41,11943.0,43.8654,43.8654,43.8284,43.8469,11943.0
2021-09-23 13:20:00,47.4,47.43,47.31,47.39,10572.0,43.8377,43.8654,43.7544,43.8284,10572.0
2021-09-23 13:30:00,47.39,47.41,47.32,47.35,9795.0,43.8284,43.8469,43.7637,43.7914,9795.0
2021-09-23 13:40:00,47.36,47.42,47.36,47.41,11198.0,43.8007,43.8562,43.8007,43.8469,11198.0
2021-09-23 13:50:00,47.44,47.47,47.38,47.43,13005.0,43.8747,43.9024,43.8192,43.8654,13005.0
2021-09-23 14:00:00,47.42,47.43,47.32,47.32,14048.0,43.8562,43.8654,43.7637,43.7637,14048.0
2021-09-23 14:10:00,47.31,47.42,47.29,47.42,8530.0,43.7544,43.8562,43.7359,43.8562,8530.0
2021-09-23 14:20:00,47.42,47.45,47.38,47.43,14309.0,43.8562,43.8839,43.8192,43.8654,14309.0
2021-09-23 14:30:00,47.45,47.53,47.45,47.46,13034.0,43.8839,43.9579,43.8839,43.8932,13034.0
2021-09-23 14:40:00,47.44,47.49,47.37,47.46,13990.0,43.8747,43.9209,43.8099,43.8932,13990.0
2021-09-23 14:50:00,47.46,47.46,47.35,47.36,10367.0,43.8932,43.8932,43.7914,43.8007,10367.0
2021-09-23 15:00:00,47.36,47.4,47.31,47.32,10398.0,43.8007,43.8377,43.7544,43.7637,10398.0
2021-09-23 15:10:00,47.31,47.47,47.28,47.44,18042.0,43.7544,43.9024,43.7267,43.8747,18042.0
2021-09-23 15:20:00,47.44,47.5,47.43,47.45,15881.0,43.8747,43.9302,43.8654,43.8839,15881.0
2021-09-23 15:30:00,47.46,47.55,47.45,47.53,23174.0,43.8932,43.9764,43.8839,43.9579,23174.0
2021-09-23 15:40:00,47.52,47.58,47.45,47.52,31617.0,43.9486,44.0041,43.8839,43.9486,31617.0
2021-09-23 15:50:00,47.52,47.53,47.38,47.44,106524.0,43.9486,43.9579,43.8192,43.8747,106524.0
2021-09-24 09:30:00,47.16,47.36,46.8,47.11,63376.0,43.6157,43.8007,43.2828,43.5695,63376.0
2021-09-24 09:40:00,47.13,47.28,46.85,46.85,10571.0,43.588,43.7267,43.329,43.329,10571.0
2021-09-24 09:50:00,46.9,47.23,46.9,47.17,6954.0,43.3752,43.6804,43.3752,43.625,6954.0
2021-09-24 10:00:00,47.17,47.23,47.06,47.22,10985.0,43.625,43.6804,43.5232,43.6712,10985.0
2021-09-24 10:10:00,47.24,47.26,47.11,47.18,8217.0,43.6897,43.7082,43.5695,43.6342,8217.0
2021-09-24 10:20:00,47.19,47.3,47.18,47.25,8820.0,43.6434,43.7452,43.6342,43.6989,8820.0
2021-09-24 10:30:00,47.28,47.33,47.22,47.25,12635.0,43.7267,43.7729,43.6712,43.6989,12635.0
2021-09-24 10:40:00,47.25,47.32,47.15,47.3,6801.0,43.6989,43.7637,43.6065,43.7452,6801.0
2021-09-24 10:50:00,47.3,47.32,47.22,47.26,7814.0,43.7452,43.7637,43.6712,43.7082,7814.0
2021-09-24 11:00:00,47.27,47.3,47.15,47.24,7275.0,43.7174,43.7452,43.6065,43.6897,7275.0
2021-09-24 11:10:00,47.24,47.3,47.2,47.2,8383.0,43.6897,43.7452,43.6527,43.6527,8383.0
2021-09-24 11:20:00,47.21,47.23,47.01,47.08,6013.0,43.6619,43.6804,43.477,43.5417,6013.0
2021-09-24 11:30:00,47.07,47.14,46.99,47.09,13003.0,43.5325,43.5972,43.4585,43.551,13003.0
2021-09-24 11:40:00,47.09,47.16,47.09,47.16,5524.0,43.551,43.6157,43.551,43.6157,5524.0
2021-09-24 11:50:00,47.15,47.31,47.15,47.3,8768.0,43.6065,43.7544,43.6065,43.7452,8768.0
2021-09-24 12:00:00,47.29,47.3,47.27,47.3,7723.0,43.7359,43.7452,43.7174,43.7452,7723.0
2021-09-24 12:10:00,47.3,47.39,47.3,47.38,16060.0,43.7452,43.8284,43.7452,43.8192,16060.0
2021-09-24 12:20:00,47.38,47.39,47.32,47.37,6158.0,43.8192,43.8284,43.7637,43.8099,6158.0
2021-09-24 12:30:00,47.39,47.45,47.38,47.43,5449.0,43.8284,43.8839,43.8192,43.8654,5449.0
2021-09-24 12:40:00,47.42,47.46,47.4,47.44,5349.0,43.8562,43.8932,43.8377,43.8747,5349.0
2021-09-24 12:50:00,47.45,47.53,47.43,47.48,9342.0,43.8839,43.9579,43.8654,43.9117,9342.0
2021-09-24 13:00:00,47.48,47.61,47.47,47.47,10309.0,43.9117,44.0319,43.9024,43.9024,10309.0
2021-09-24 13:10:00,47.47,47.56,47.47,47.53,6134.0,43.9024,43.9856,43.9024,43.9579,6134.0
2021-09-24 13:20:00,47.52,47.55,47.52,47.55,4838.0,43.9486,43.9764,43.9486,43.9764,4838.0
2021-09-24 13:30:00,47.55,47.56,47.47,47.48,6931.0,43.9764,43.9856,43.9024,43.9117,6931.0
2021-09-24 13:40:00,47.47,47.51,47.39,47.44,5525.0,43.9024,43.9394,43.8284,43.8747,5525.0
2021-09-24 13:50:00,47.44,47.45,47.36,47.37,6302.0,43.8747,43.8839,43.8007,43.8099,6302.0
2021-09-24 14:00:00,47.39,47.42,47.35,47.35,14186.0,43.8284,43.8562,43.7914,43.7914,14186.0
2021-09-24 14:10:00,47.37,47.41,47.35,47.4,6101.0,43.8099,43.8469,43.7914,43.8377,6101.0
2021-09-24 14:20:00,47.4,47.47,47.4,47.47,12939.0,43.8377,43.9024,43.8377,43.9024,12939.0
2021-09-24 14:30:00,47.47,47.48,47.42,47.46,4888.0,43.9024,43.9117,43.8562,43.8932,4888.0
2021-09-24 14:40:00,47.47,47.5,47.45,47.46,7813.0,43.9024,43.9302,43.8839,43.8932,7813.0
2021-09-24 14:50:00,47.46,47.51,47.45,47.5,8300.0,43.8932,43.9394,43.8839,43.9302,8300.0
2021-09-24 15:00:00,47.51,47.54,47.39,47.41,17627.0,43.9394,43.9671,43.8284,43.8469,17627.0
2021-09-24 15:10:00,47.41,47.53,47.41,47.49,12875.0,43.8469,43.9579,43.8469,43.9209,12875.0
2021-09-24 15:20:00,47.48,47.54,47.46,47.48,15077.0,43.9117,43.9671,43.8932,43.9117,15077.0
2021-09-24 15:30:00,47.49,47.54,47.43,47.53,24114.0,43.9209,43.9671,43.8654,43.9579,24114.0
2021-09-24 15:40:00,47.52,47.64,47.51,47.59,28789.0,43.9486,44.0596,43.9394,44.0134,28789.0
2021-09-24 15:50:00,47.58,47.58,47.38,47.41,78914.0,44.0041,44.0041,43.8192,43.8469,78914.0
2021-09-27 09:30:00,48.35,48.66,48.35,48.47,39026.0,44.7163,45.003,44.7163,44.8273,39026.0
2021-09-27 09:40:00,48.52,48.88,48.51,48.78,21570.0,44.8735,45.2064,44.8642,45.114,21570.0
2021-09-27 09:50:00,48.76,48.86,48.63,48.77,14820.0,45.0955,45.1879,44.9752,45.1047,14820.0
2021-09-27 10:00:00,48.81,48.82,48.53,48.53,5580.0,45.1417,45.1509,44.8827,44.8827,5580.0
2021-09-27 10:10:00,48.52,48.6,48.35,48.47,14393.0,44.8735,44.9475,44.7163,44.8273,14393.0
2021-09-27 10:20:00,48.41,48.81,48.41,48.8,15357.0,44.7718,45.1417,44.7718,45.1325,15357.0
2021-09-27 10:30:00,48.8,48.88,48.64,48.72,24647.0,45.1325,45.2064,44.9845,45.0585,24647.0
2021-09-27 10:40:00,48.7,48.79,48.59,48.74,13797.0,45.04,45.1232,44.9382,45.077,13797.0
2021-09-27 10:50:00,48.76,48.84,48.66,48.74,25484.0,45.0955,45.1694,45.003,45.077,25484.0
2021-09-27 11:00:00,48.73,48.86,48.73,48.85,26604.0,45.0677,45.1879,45.0677,45.1787,26604.0
2021-09-27 11:10:00,48.85,49.07,48.82,49.06,33920.0,45.1787,45.3822,45.1509,45.3729,33920.0
2021-09-27 11:20:00,49.05,49.17,49.03,49.16,19791.0,45.3637,45.4746,45.3452,45.4654,19791.0
2021-09-27 11:30:00,49.16,49.21,49.08,49.2,26350.0,45.4654,45.5116,45.3914,45.5024,26350.0
2021-09-27 11:40:00,49.18,49.47,49.17,49.46,62455.0,45.4839,45.7521,45.4746,45.7428,62455.0
2021-09-27 11:50:00,49.44,49.57,49.39,49.56,34939.0,45.7244,45.8446,45.6781,45.8353,34939.0
2021-09-27 12:00:00,49.53,49.55,49.43,49.44,34068.0,45.8076,45.8261,45.7151,45.7244,34068.0
2021-09-27 12:10:00,49.45,49.5,49.41,49.47,16929.0,45.7336,45.7798,45.6966,45.7521,16929.0
2021-09-27 12:20:00,49.46,49.55,49.45,49.54,15705.0,45.7428,45.8261,45.7336,45.8168,15705.0
2021-09-27 12:30:00,49.55,49.66,49.53,49.6,26535.0,45.8261,45.9278,45.8076,45.8723,26535.0
2021-09-27 12:40:00,49.58,49.65,49.58,49.62,21791.0,45.8538,45.9186,45.8538,45.8908,21791.0
2021-09-27 12:50:00,49.61,49.69,49.52,49.53,34528.0,45.8816,45.9556,45.7983,45.8076,34528.0
2021-09-27 13:00:00,49.53,49.53,49.41,49.41,25131.0,45.8076,45.8076,45.6966,45.6966,25131.0
2021-09-27 13:10:00,49.39,49.51,49.3,49.5,15597.0,45.6781,45.7891,45.5949,45.7798,15597.0
2021-09-27 13:20:00,49.5,49.55,49.46,49.46,11027.0,45.7798,45.8261,45.7428,45.7428,11027.0
2021-09-27 13:30:00,49.46,49.54,49.41,49.47,43282.0,45.7428,45.8168,45.6966,45.7521,43282.0
2021-09-27 13:40:00,49.47,49.58,49.46,49.57,33282.0,45.7521,45.8538,45.7428,45.8446,33282.0
2021-09-27 13:50:00,49.59,49.68,49.59,49.66,21988.0,45.8631,45.9463,45.8631,45.9278,21988.0
2021-09-27 14:00:00,49.66,49.71,49.65,49.68,18730.0,45.9278,45.9741,45.9186,45.9463,18730.0
2021-09-27 14:10:00,49.67,49.7,49.58,49.61,22240.0,45.9371,45.9648,45.8538,45.8816,22240.0
2021-09-27 14:20:00,49.6,49.61,49.36,49.45,11964.0,45.8723,45.8816,45.6504,45.7336,11964.0
2021-09-27 14:30:00,49.43,49.47,49.4,49.46,13484.0,45.7151,45.7521,45.6874,45.7428,13484.0
2021-09-27 14:40:00,49.45,49.49,49.29,49.3,31246.0,45.7336,45.7706,45.5856,45.5949,31246.0
2021-09-27 14:50:00,49.3,49.36,49.28,49.34,41679.0,45.5949,45.6504,45.5764,45.6319,41679.0
2021-09-27 15:00:00,49.32,49.41,49.3,49.41,17358.0,45.6134,45.6966,45.5949,45.6966,17358.0
2021-09-27 15:10:00,49.42,49.49,49.4,49.49,21014.0,45.7059,45.7706,45.6874,45.7706,21014.0
2021-09-27 15:20:00,49.49,49.5,49.36,49.37,33688.0,45.7706,45.7798,45.6504,45.6596,33688.0
2021-09-27 15:30:00,49.36,49.48,49.34,49.48,94955.0,45.6504,45.7613,45.6319,45.7613,94955.0
2021-09-27 15:40:00,49.47,49.47,49.35,49.35,72761.0,45.7521,45.7521,45.6411,45.6411,72761.0
2021-09-27 15:50:00,49.35,49.46,49.33,49.45,123596.0,45.6411,45.7428,45.6226,45.7336,123596.0
2021-09-28 09:30:00,50.14,50.37,49.88,50.25,53452.0,46.3717,46.5845,46.1313,46.4735,53452.0
2021-09-28 09:40:00,50.34,50.51,49.82,50.09,85915.0,46.5567,46.7139,46.0758,46.3255,85915.0
2021-09-28 09:50:00,50.15,50.16,49.75,49.77,22108.0,46.381,46.3902,46.0111,46.0296,22108.0
2021-09-28 10:00:00,49.7,49.72,49.05,49.09,36639.0,45.9648,45.9833,45.3637,45.4007,36639.0
2021-09-28 10:10:00,49.11,49.37,49.11,49.19,18870.0,45.4192,45.6596,45.4192,45.4931,18870.0
2021-09-28 10:20:00,49.15,49.29,49.02,49.09,21336.0,45.4561,45.5856,45.3359,45.4007,21336.0
2021-09-28 10:30:00,49.09,49.35,48.98,49.33,20750.0,45.4007,45.6411,45.2989,45.6226,20750.0
2021-09-28 10:40:00,49.35,49.48,49.34,49.35,14227.0,45.6411,45.7613,45.6319,45.6411,14227.0
2021-09-28 10:50:00,49.32,49.51,49.14,49.42,27968.0,45.6134,45.7891,45.4469,45.7059,27968.0
2021-09-28 11:00:00,49.43,49.46,49.13,49.32,42051.0,45.7151,45.7428,45.4376,45.6134,42051.0
2021-09-28 11:10:00,49.28,49.3,49.13,49.15,60463.0,45.5764,45.5949,45.4376,45.4561,60463.0
2021-09-28 11:20:00,49.12,49.4,49.11,49.29,25105.0,45.4284,45.6874,45.4192,45.5856,25105.0
2021-09-28 11:30:00,49.27,49.31,49.14,49.21,12999.0,45.5671,45.6041,45.4469,45.5116,12999.0
2021-09-28 11:40:00,49.22,49.24,49.07,49.14,14291.0,45.5209,45.5394,45.3822,45.4469,14291.0
2021-09-28 11:50:00,49.1,49.31,49.03,49.25,24064.0,45.4099,45.6041,45.3452,45.5486,24064.0
2021-09-28 12:00:00,49.24,49.24,49.05,49.13,11092.0,45.5394,45.5394,45.3637,45.4376,11092.0
2021-09-28 12:10:00,49.14,49.3,49.13,49.23,14676.0,45.4469,45.5949,45.4376,45.5301,14676.0
2021-09-28 12:20:00,49.19,49.32,49.19,49.27,14467.0,45.4931,45.6134,45.4931,45.5671,14467.0
2021-09-28 12:30:00,49.23,49.28,49.17,49.27,11974.0,45.5301,45.5764,45.4746,45.5671,11974.0
2021-09-28 12:40:00,49.25,49.26,49.1,49.11,18501.0,45.5486,45.5579,45.4099,45.4192,18501.0
2021-09-28 12:50:00,49.09,49.22,49.05,49.05,15174.0,45.4007,45.5209,45.3637,45.3637,15174.0
2021-09-28 13:00:00,49.05,49.28,49.05,49.27,17801.0,45.3637,45.5764,45.3637,45.5671,17801.0
2021-09-28 13:10:00,49.28,49.3,49.2,49.24,13214.0,45.5764,45.5949,45.5024,45.5394,13214.0
2021-09-28 13:20:00,49.24,49.5,49.24,49.46,16374.0,45.5394,45.7798,45.5394,45.7428,16374.0
2021-09-28 13:30:00,49.46,49.46,49.34,49.39,13225.0,45.7428,45.7428,45.6319,45.6781,13225.0
2021-09-28 13:40:00,49.4,49.43,49.21,49.27,13445.0,45.6874,45.7151,45.5116,45.5671,13445.0
2021-09-28 13:50:00,49.25,49.33,49.23,49.33,16539.0,45.5486,45.6226,45.5301,45.6226,16539.0
2021-09-28 14:00:00,49.33,49.39,49.24,49.24,19262.0,45.6226,45.6781,45.5394,45.5394,19262.0
2021-09-28 14:10:00,49.26,49.46,49.16,49.46,18852.0,45.5579,45.7428,45.4654,45.7428,18852.0
2021-09-28 14:20:00,49.49,49.54,49.41,49.53,12404.0,45.7706,45.8168,45.6966,45.8076,12404.0
2021-09-28 14:30:00,49.53,49.55,49.34,49.43,12649.0,45.8076,45.8261,45.6319,45.7151,12649.0
2021-09-28 14:40:00,49.4,49.59,49.4,49.57,13988.0,45.6874,45.8631,45.6874,45.8446,13988.0
2021-09-28 14:50:00,49.58,49.72,49.58,49.68,17383.0,45.8538,45.9833,45.8538,45.9463,17383.0
2021-09-28 15:00:00,49.68,49.74,49.61,49.65,16918.0,45.9463,46.0018,45.8816,45.9186,16918.0
2021-09-28 15:10:00,49.66,49.66,49.46,49.46,21484.0,45.9278,45.9278,45.7428,45.7428,21484.0
2021-09-28 15:20:00,49.5,49.56,49.3,49.33,19997.0,45.7798,45.8353,45.5949,45.6226,19997.0
2021-09-28 15:30:00,49.3,49.42,49.22,49.24,56748.0,45.5949,45.7059,45.5209,45.5394,56748.0
2021-09-28 15:40:00,49.26,49.38,49.21,49.21,51986.0,45.5579,45.6689,45.5116,45.5116,51986.0
2021-09-28 15:50:00,49.2,49.34,49.08,49.3,156770.0,45.5024,45.6319,45.3914,45.5949,156770.0
2021-09-29 09:30:00,49.46,49.61,48.69,49.07,74472.0,45.7428,45.8816,45.0307,45.3822,74472.0
2021-09-29 09:40:00,49.12,49.42,49.1,49.42,48627.0,45.4284,45.7059,45.4099,45.7059,48627.0
2021-09-29 09:50:00,49.48,49.69,49.35,49.49,42832.0,45.7613,45.9556,45.6411,45.7706,42832.0
2021-09-29 10:00:00,49.49,49.74,49.33,49.71,26046.0,45.7706,46.0018,45.6226,45.9741,26046.0
2021-09-29 10:10:00,49.71,49.8,49.62,49.73,33019.0,45.9741,46.0573,45.8908,45.9926,33019.0
2021-09-29 10:20:00,49.75,49.89,49.64,49.64,17970.0,46.0111,46.1405,45.9093,45.9093,17970.0
2021-09-29 10:30:00,49.61,49.62,49.42,49.55,28317.0,45.8816,45.8908,45.7059,45.8261,28317.0
2021-09-29 10:40:00,49.58,49.83,49.56,49.78,18881.0,45.8538,46.085,45.8353,46.0388,18881.0
2021-09-29 10:50:00,49.77,49.84,49.71,49.76,21552.0,46.0296,46.0943,45.9741,46.0203,21552.0
2021-09-29 11:00:00,49.76,49.79,49.67,49.71,18564.0,46.0203,46.048,45.9371,45.9741,18564.0
2021-09-29 11:10:00,49.73,49.81,49.66,49.74,19935.0,45.9926,46.0665,45.9278,46.0018,19935.0
2021-09-29 11:20:00,49.73,49.85,49.65,49.65,21110.0,45.9926,46.1035,45.9186,45.9186,21110.0
2021-09-29 11:30:00,49.68,49.68,49.53,49.56,25336.0,45.9463,45.9463,45.8076,45.8353,25336.0
2021-09-29 11:40:00,49.57,49.57,49.43,49.47,15134.0,45.8446,45.8446,45.7151,45.7521,15134.0
2021-09-29 11:50:00,49.49,49.68,49.49,49.68,15851.0,45.7706,45.9463,45.7706,45.9463,15851.0
2021-09-29 12:00:00,49.69,49.77,49.68,49.72,11324.0,45.9556,46.0296,45.9463,45.9833,11324.0
2021-09-29 12:10:00,49.72,49.73,49.56,49.64,23925.0,45.9833,45.9926,45.8353,45.9093,23925.0
2021-09-29 12:20:00,49.64,49.65,49.37,49.48,16782.0,45.9093,45.9186,45.6596,45.7613,16782.0
2021-09-29 12:30:00,49.47,49.58,49.45,49.5,20493.0,45.7521,45.8538,45.7336,45.7798,20493.0
2021-09-29 12:40:00,49.49,49.56,49.46,49.56,17092.0,45.7706,45.8353,45.7428,45.8353,17092.0
2021-09-29 12:50:00,49.57,49.66,49.53,49.62,14183.0,45.8446,45.9278,45.8076,45.8908,14183.0
2021-09-29 13:00:00,49.61,49.64,49.53,49.61,16288.0,45.8816,45.9093,45.8076,45.8816,16288.0
2021-09-29 13:10:00,49.61,49.74,49.58,49.73,14730.0,45.8816,46.0018,45.8538,45.9926,14730.0
2021-09-29 13:20:00,49.75,49.79,49.66,49.66,17912.0,46.0111,46.048,45.9278,45.9278,17912.0
2021-09-29 13:30:00,49.65,49.71,49.56,49.59,14053.0,45.9186,45.9741,45.8353,45.8631,14053.0
2021-09-29 13:40:00,49.59,49.63,49.5,49.62,13337.0,45.8631,45.9001,45.7798,45.8908,13337.0
2021-09-29 13:50:00,49.61,49.76,49.6,49.76,14301.0,45.8816,46.0203,45.8723,46.0203,14301.0
2021-09-29 14:00:00,49.75,49.8,49.71,49.78,25387.0,46.0111,46.0573,45.9741,46.0388,25387.0
2021-09-29 14:10:00,49.79,49.81,49.67,49.71,34649.0,46.048,46.0665,45.9371,45.9741,34649.0
2021-09-29 14:20:00,49.72,49.77,49.67,49.73,19084.0,45.9833,46.0296,45.9371,45.9926,19084.0
2021-09-29 14:30:00,49.74,49.78,49.69,49.72,16786.0,46.0018,46.0388,45.9556,45.9833,16786.0
2021-09-29 14:40:00,49.72,49.79,49.66,49.67,23013.0,45.9833,46.048,45.9278,45.9371,23013.0
2021-09-29 14:50:00,49.67,49.76,49.65,49.69,17648.0,45.9371,46.0203,45.9186,45.9556,17648.0
2021-09-29 15:00:00,49.7,49.77,49.63,49.65,20157.0,45.9648,46.0296,45.9001,45.9186,20157.0
2021-09-29 15:10:00,49.63,49.76,49.6,49.72,21334.0,45.9001,46.0203,45.8723,45.9833,21334.0
2021-09-29 15:20:00,49.72,49.73,49.56,49.58,21100.0,45.9833,45.9926,45.8353,45.8538,21100.0
2021-09-29 15:30:00,49.59,49.72,49.53,49.67,43532.0,45.8631,45.9833,45.8076,45.9371,43532.0
2021-09-29 15:40:00,49.69,49.74,49.56,49.71,61825.0,45.9556,46.0018,45.8353,45.9741,61825.0
2021-09-29 15:50:00,49.71,49.71,49.38,49.49,154253.0,45.9741,45.9741,45.6689,45.7706,154253.0
2021-09-30 09:30:00,49.77,49.84,49.14,49.44,26998.0,46.0296,46.0943,45.4469,45.7244,26998.0
2021-09-30 09:40:00,49.39,49.64,49.39,49.48,17461.0,45.6781,45.9093,45.6781,45.7613,17461.0
2021-09-30 09:50:00,49.47,49.76,49.47,49.59,18692.0,45.7521,46.0203,45.7521,45.8631,18692.0
2021-09-30 10:00:00,49.58,49.59,49.23,49.41,20698.0,45.8538,45.8631,45.5301,45.6966,20698.0
2021-09-30 10:10:00,49.43,49.57,49.31,49.54,23589.0,45.7151,45.8446,45.6041,45.8168,23589.0
2021-09-30 10:20:00,49.56,49.61,49.14,49.15,26743.0,45.8353,45.8816,45.4469,45.4561,26743.0
2021-09-30 10:30:00,49.19,49.4,49.13,49.34,28963.0,45.4931,45.6874,45.4376,45.6319,28963.0
2021-09-30 10:40:00,49.33,49.53,49.24,49.44,22401.0,45.6226,45.8076,45.5394,45.7244,22401.0
2021-09-30 10:50:00,49.44,49.5,49.16,49.23,24525.0,45.7244,45.7798,45.4654,45.5301,24525.0
2021-09-30 11:00:00,49.17,49.71,49.17,49.69,25073.0,45.4746,45.9741,45.4746,45.9556,25073.0
2021-09-30 11:10:00,49.67,49.96,49.65,49.94,26029.0,45.9371,46.2053,45.9186,46.1868,26029.0
2021-09-30 11:20:00,49.91,50.02,49.83,49.97,32838.0,46.159,46.2608,46.085,46.2145,32838.0
2021-09-30 11:30:00,49.97,49.98,49.57,49.63,22829.0,46.2145,46.2238,45.8446,45.9001,22829.0
2021-09-30 11:40:00,49.59,49.67,49.39,49.42,15928.0,45.8631,45.9371,45.6781,45.7059,15928.0
2021-09-30 11:50:00,49.48,49.53,49.41,49.47,13646.0,45.7613,45.8076,45.6966,45.7521,13646.0
2021-09-30 12:00:00,49.48,49.57,49.23,49.24,26997.0,45.7613,45.8446,45.5301,45.5394,26997.0
2021-09-30 12:10:00,49.26,49.28,49.08,49.16,21549.0,45.5579,45.5764,45.3914,45.4654,21549.0
2021-09-30 12:20:00,49.16,49.2,49.02,49.07,16199.0,45.4654,45.5024,45.3359,45.3822,16199.0
2021-09-30 12:30:00,49.06,49.3,49.03,49.24,18629.0,45.3729,45.5949,45.3452,45.5394,18629.0
2021-09-30 12:40:00,49.26,49.37,49.19,49.32,14499.0,45.5579,45.6596,45.4931,45.6134,14499.0
2021-09-30 12:50:00,49.31,49.33,49.1,49.18,17246.0,45.6041,45.6226,45.4099,45.4839,17246.0
2021-09-30 13:00:00,49.18,49.38,49.12,49.38,14222.0,45.4839,45.6689,45.4284,45.6689,14222.0
2021-09-30 13:10:00,49.39,49.46,49.07,49.19,32438.0,45.6781,45.7428,45.3822,45.4931,32438.0
2021-09-30 13:20:00,49.18,49.18,48.91,48.94,14155.0,45.4839,45.4839,45.2342,45.2619,14155.0
2021-09-30 13:30:00,48.96,49.02,48.79,48.98,27629.0,45.2804,45.3359,45.1232,45.2989,27629.0
2021-09-30 13:40:00,48.98,49.11,48.94,49.11,14287.0,45.2989,45.4192,45.2619,45.4192,14287.0
2021-09-30 13:50:00,49.12,49.26,49.12,49.23,11426.0,45.4284,45.5579,45.4284,45.5301,11426.0
2021-09-30 14:00:00,49.25,49.33,49.15,49.27,19224.0,45.5486,45.6226,45.4561,45.5671,19224.0
2021-09-30 14:10:00,49.3,49.36,49.22,49.23,21005.0,45.5949,45.6504,45.5209,45.5301,21005.0
2021-09-30 14:20:00,49.25,49.31,49.18,49.31,11385.0,45.5486,45.6041,45.4839,45.6041,11385.0
2021-09-30 14:30:00,49.31,49.45,49.29,49.34,16539.0,45.6041,45.7336,45.5856,45.6319,16539.0
2021-09-30 14:40:00,49.34,49.48,49.33,49.41,19786.0,45.6319,45.7613,45.6226,45.6966,19786.0
2021-09-30 14:50:00,49.43,49.52,49.34,49.34,27203.0,45.7151,45.7983,45.6319,45.6319,27203.0
2021-09-30 15:00:00,49.35,49.55,49.29,49.54,30616.0,45.6411,45.8261,45.5856,45.8168,30616.0
2021-09-30 15:10:00,49.57,49.74,49.55,49.67,25575.0,45.8446,46.0018,45.8261,45.9371,25575.0
2021-09-30 15:20:00,49.66,49.67,49.53,49.54,21342.0,45.9278,45.9371,45.8076,45.8168,21342.0
2021-09-30 15:30:00,49.54,49.8,49.51,49.64,50909.0,45.8168,46.0573,45.7891,45.9093,50909.0
2021-09-30 15:40:00,49.65,49.75,49.49,49.53,81301.0,45.9186,46.0111,45.7706,45.8076,81301.0
2021-09-30 15:50:00,49.5,49.52,49.18,49.18,169041.0,45.7798,45.7983,45.4839,45.4839,169041.0
2021-10-01 09:30:00,49.52,49.78,49.44,49.77,31205.0,45.7983,46.0388,45.7244,46.0296,31205.0
2021-10-01 09:40:00,49.75,49.97,49.66,49.74,16647.0,46.0111,46.2145,45.9278,46.0018,16647.0
2021-10-01 09:50:00,49.73,50.18,49.64,49.89,19410.0,45.9926,46.4087,45.9093,46.1405,19410.0
2021-10-01 10:00:00,49.88,50.31,49.86,50.22,17932.0,46.1313,46.529,46.1128,46.4457,17932.0
2021-10-01 10:10:00,50.22,50.22,49.52,49.64,21735.0,46.4457,46.4457,45.7983,45.9093,21735.0
2021-10-01 10:20:00,49.67,49.78,49.44,49.67,21264.0,45.9371,46.0388,45.7244,45.9371,21264.0
2021-10-01 10:30:00,49.62,49.67,49.31,49.31,30127.0,45.8908,45.9371,45.6041,45.6041,30127.0
2021-10-01 10:40:00,49.31,49.43,49.17,49.43,25253.0,45.6041,45.7151,45.4746,45.7151,25253.0
2021-10-01 10:50:00,49.45,49.76,49.39,49.76,30944.0,45.7336,46.0203,45.6781,46.0203,30944.0
2021-10-01 11:00:00,49.77,49.82,49.66,49.67,28321.0,46.0296,46.0758,45.9278,45.9371,28321.0
2021-10-01 11:10:00,49.67,49.84,49.53,49.76,30648.0,45.9371,46.0943,45.8076,46.0203,30648.0
2021-10-01 11:20:00,49.79,49.93,49.77,49.84,42763.0,46.048,46.1775,46.0296,46.0943,42763.0
2021-10-01 11:30:00,49.85,50.12,49.84,50.11,25906.0,46.1035,46.3532,46.0943,46.344,25906.0
2021-10-01 11:40:00,50.1,50.22,50.09,50.15,21521.0,46.3347,46.4457,46.3255,46.381,21521.0
2021-10-01 11:50:00,50.18,50.24,50.09,50.13,17917.0,46.4087,46.4642,46.3255,46.3625,17917.0
2021-10-01 12:00:00,50.14,50.22,50.09,50.14,16319.0,46.3717,46.4457,46.3255,46.3717,16319.0
2021-10-01 12:10:00,50.14,50.19,50.1,50.16,14129.0,46.3717,46.418,46.3347,46.3902,14129.0
2021-10-01 12:20:00,50.17,50.26,50.17,50.25,23991.0,46.3995,46.4827,46.3995,46.4735,23991.0
2021-10-01 12:30:00,50.26,50.32,50.23,50.26,13271.0,46.4827,46.5382,46.455,46.4827,13271.0
2021-10-01 12:40:00,50.27,50.4,50.27,50.35,15675.0,46.492,46.6122,46.492,46.566,15675.0
2021-10-01 12:50:00,50.35,50.44,50.35,50.44,12846.0,46.566,46.6492,46.566,46.6492,12846.0
2021-10-01 13:00:00,50.45,50.45,50.32,50.4,28032.0,46.6584,46.6584,46.5382,46.6122,28032.0
2021-10-01 13:10:00,50.4,50.46,50.39,50.4,15540.0,46.6122,46.6677,46.603,46.6122,15540.0
2021-10-01 13:20:00,50.4,50.54,50.38,50.53,19367.0,46.6122,46.7417,46.5937,46.7324,19367.0
2021-10-01 13:30:00,50.51,50.62,50.43,50.57,17695.0,46.7139,46.8157,46.6399,46.7694,17695.0
2021-10-01 13:40:00,50.59,50.62,50.52,50.59,23124.0,46.7879,46.8157,46.7232,46.7879,23124.0
2021-10-01 13:50:00,50.58,50.65,50.49,50.53,46532.0,46.7787,46.8434,46.6954,46.7324,46532.0
2021-10-01 14:00:00,50.55,50.69,50.55,50.62,21067.0,46.7509,46.8804,46.7509,46.8157,21067.0
2021-10-01 14:10:00,50.63,50.72,50.6,50.64,22460.0,46.8249,46.9082,46.7972,46.8342,22460.0
2021-10-01 14:20:00,50.63,50.78,50.63,50.74,25568.0,46.8249,46.9636,46.8249,46.9267,25568.0
2021-10-01 14:30:00,50.74,50.74,50.65,50.68,14328.0,46.9267,46.9267,46.8434,46.8712,14328.0
2021-10-01 14:40:00,50.67,50.7,50.61,50.64,18343.0,46.8619,46.8897,46.8064,46.8342,18343.0
2021-10-01 14:50:00,50.64,50.67,50.58,50.61,17373.0,46.8342,46.8619,46.7787,46.8064,17373.0
2021-10-01 15:00:00,50.62,50.68,50.61,50.68,14732.0,46.8157,46.8712,46.8064,46.8712,14732.0
2021-10-01 15:10:00,50.67,50.74,50.59,50.63,19300.0,46.8619,46.9267,46.7879,46.8249,19300.0
2021-10-01 15:20:00,50.63,50.78,50.63,50.72,14474.0,46.8249,46.9636,46.8249,46.9082,14474.0
2021-10-01 15:30:00,50.73,50.79,50.66,50.73,42758.0,46.9174,46.9729,46.8527,46.9174,42758.0
2021-10-01 15:40:00,50.73,50.83,50.69,50.75,50406.0,46.9174,47.0099,46.8804,46.9359,50406.0
2021-10-01 15:50:00,50.75,50.8,50.64,50.76,195820.0,46.9359,46.9821,46.8342,46.9451,195820.0
2021-10-04 09:30:00,51.17,51.64,50.95,51.61,53141.0,47.3243,47.759,47.1209,47.7313,53141.0
2021-10-04 09:40:00,51.65,51.94,51.47,51.91,27515.0,47.7683,48.0365,47.6018,48.0087,27515.0
2021-10-04 09:50:00,51.82,52.21,51.77,52.19,27290.0,47.9255,48.2862,47.8792,48.2677,27290.0
2021-10-04 10:00:00,52.09,52.14,51.77,52.01,27122.0,48.1752,48.2214,47.8792,48.1012,27122.0
2021-10-04 10:10:00,52.0,52.03,51.46,51.47,29528.0,48.092,48.1197,47.5925,47.6018,29528.0
2021-10-04 10:20:00,51.49,51.68,51.41,51.67,29566.0,47.6203,47.796,47.5463,47.7868,29566.0
2021-10-04 10:30:00,51.65,51.84,51.43,51.56,45377.0,47.7683,47.944,47.5648,47.685,45377.0
2021-10-04 10:40:00,51.55,51.97,51.55,51.85,37435.0,47.6758,48.0642,47.6758,47.9532,37435.0
2021-10-04 10:50:00,51.85,52.08,51.63,52.07,30538.0,47.9532,48.1659,47.7498,48.1567,30538.0
2021-10-04 11:00:00,52.06,52.17,51.9,52.14,30016.0,48.1474,48.2492,47.9995,48.2214,30016.0
2021-10-04 11:10:00,52.14,52.44,52.14,52.44,26029.0,48.2214,48.4989,48.2214,48.4989,26029.0
2021-10-04 11:20:00,52.45,52.65,52.38,52.64,35282.0,48.5081,48.6931,48.4434,48.6839,35282.0
2021-10-04 11:30:00,52.62,52.69,52.47,52.51,24573.0,48.6654,48.7301,48.5266,48.5636,24573.0
2021-10-04 11:40:00,52.5,52.62,52.4,52.56,18935.0,48.5544,48.6654,48.4619,48.6099,18935.0
2021-10-04 11:50:00,52.57,52.68,52.52,52.67,24904.0,48.6191,48.7209,48.5729,48.7116,24904.0
2021-10-04 12:00:00,52.66,52.66,52.56,52.61,17861.0,48.7024,48.7024,48.6099,48.6561,17861.0
2021-10-04 12:10:00,52.61,52.64,52.5,52.53,21674.0,48.6561,48.6839,48.5544,48.5821,21674.0
2021-10-04 12:20:00,52.52,52.6,52.49,52.56,16454.0,48.5729,48.6469,48.5451,48.6099,16454.0
2021-10-04 12:30:00,52.55,52.59,52.41,52.43,35537.0,48.6006,48.6376,48.4711,48.4896,35537.0
2021-10-04 12:40:00,52.44,52.44,52.2,52.33,19974.0,48.4989,48.4989,48.2769,48.3972,19974.0
2021-10-04 12:50:00,52.35,52.45,52.18,52.18,44724.0,48.4157,48.5081,48.2584,48.2584,44724.0
2021-10-04 13:00:00,52.15,52.19,51.99,52.15,22678.0,48.2307,48.2677,48.0827,48.2307,22678.0
2021-10-04 13:10:00,52.16,52.28,52.15,52.25,14176.0,48.2399,48.3509,48.2307,48.3232,14176.0
2021-10-04 13:20:00,52.24,52.28,52.17,52.19,14525.0,48.3139,48.3509,48.2492,48.2677,14525.0
2021-10-04 13:30:00,52.19,52.27,52.12,52.15,23070.0,48.2677,48.3417,48.2029,48.2307,23070.0
2021-10-04 13:40:00,52.15,52.19,52.08,52.14,27044.0,48.2307,48.2677,48.1659,48.2214,27044.0
2021-10-04 13:50:00,52.14,52.16,52.04,52.14,20346.0,48.2214,48.2399,48.1289,48.2214,20346.0
2021-10-04 14:00:00,52.15,52.24,52.04,52.23,40931.0,48.2307,48.3139,48.1289,48.3047,40931.0
2021-10-04 14:10:00,52.23,52.23,51.99,52.12,23977.0,48.3047,48.3047,48.0827,48.2029,23977.0
2021-10-04 14:20:00,52.13,52.18,51.92,51.95,19473.0,48.2122,48.2584,48.018,48.0457,19473.0
2021-10-04 14:30:00,51.94,51.95,51.86,51.94,19049.0,48.0365,48.0457,47.9625,48.0365,19049.0
2021-10-04 14:40:00,51.93,52.01,51.88,52.01,17455.0,48.0272,48.1012,47.981,48.1012,17455.0
2021-10-04 14:50:00,52.01,52.07,51.95,52.01,22804.0,48.1012,48.1567,48.0457,48.1012,22804.0
2021-10-04 15:00:00,52.02,52.1,51.99,52.06,27099.0,48.1105,48.1844,48.0827,48.1474,27099.0
2021-10-04 15:10:00,52.06,52.09,51.93,51.96,36611.0,48.1474,48.1752,48.0272,48.055,36611.0
2021-10-04 15:20:00,51.96,51.98,51.81,51.91,28717.0,48.055,48.0735,47.9162,48.0087,28717.0
2021-10-04 15:30:00,51.92,52.11,51.92,52.0,63269.0,48.018,48.1937,48.018,48.092,63269.0
2021-10-04 15:40:00,52.0,52.21,51.99,52.09,48272.0,48.092,48.2862,48.0827,48.1752,48272.0
2021-10-04 15:50:00,52.06,52.14,51.83,52.06,149579.0,48.1474,48.2214,47.9347,48.1474,149579.0
2021-10-05 09:30:00,52.86,52.92,52.35,52.82,80742.0,48.8873,48.9428,48.4157,48.8503,80742.0
2021-10-05 09:40:00,52.89,53.07,52.69,52.95,35482.0,48.9151,49.0815,48.7301,48.9706,35482.0
2021-10-05 09:50:00,52.98,53.16,52.8,52.8,15482.0,48.9983,49.1648,48.8318,48.8318,15482.0
2021-10-05 10:00:00,52.81,52.97,52.72,52.8,10430.0,48.8411,48.9891,48.7578,48.8318,10430.0
2021-10-05 10:10:00,52.76,52.93,52.76,52.82,25533.0,48.7948,48.9521,48.7948,48.8503,25533.0
2021-10-05 10:20:00,52.86,53.05,52.84,52.99,17811.0,48.8873,49.063,48.8688,49.0076,17811.0
2021-10-05 10:30:00,52.99,53.06,52.92,52.97,15935.0,49.0076,49.0723,48.9428,48.9891,15935.0
2021-10-05 10:40:00,53.02,53.17,53.02,53.17,12399.0,49.0353,49.174,49.0353,49.174,12399.0
2021-10-05 10:50:00,53.19,53.22,52.78,52.78,8695.0,49.1925,49.2203,48.8133,48.8133,8695.0
2021-10-05 11:00:00,52.8,52.87,52.69,52.71,22054.0,48.8318,48.8966,48.7301,48.7486,22054.0
2021-10-05 11:10:00,52.7,52.77,52.65,52.69,21736.0,48.7393,48.8041,48.6931,48.7301,21736.0
2021-10-05 11:20:00,52.69,52.79,52.64,52.72,4325.0,48.7301,48.8226,48.6839,48.7578,4325.0
2021-10-05 11:30:00,52.71,52.71,52.54,52.59,10324.0,48.7486,48.7486,48.5914,48.6376,10324.0
2021-10-05 11:40:00,52.57,52.57,52.19,52.19,64775.0,48.6191,48.6191,48.2677,48.2677,64775.0
2021-10-05 11:50:00,52.23,52.27,52.17,52.27,13296.0,48.3047,48.3417,48.2492,48.3417,13296.0
2021-10-05 12:00:00,52.24,52.24,51.99,52.08,34911.0,48.3139,48.3139,48.0827,48.1659,34911.0
2021-10-05 12:10:00,52.05,52.05,51.75,51.75,7344.0,48.1382,48.1382,47.8607,47.8607,7344.0
2021-10-05 12:20:00,51.78,51.78,51.55,51.66,31070.0,47.8885,47.8885,47.6758,47.7775,31070.0
2021-10-05 12:30:00,51.64,51.67,51.57,51.66,7804.0,47.759,47.7868,47.6943,47.7775,7804.0
2021-10-05 12:40:00,51.7,51.87,51.7,51.84,6670.0,47.8145,47.9717,47.8145,47.944,6670.0
2021-10-05 12:50:00,51.82,52.0,51.75,52.0,10212.0,47.9255,48.092,47.8607,48.092,10212.0
2021-10-05 13:00:00,51.98,51.99,51.85,51.94,5655.0,48.0735,48.0827,47.9532,48.0365,5655.0
2021-10-05 13:10:00,51.96,51.97,51.89,51.89,9765.0,48.055,48.0642,47.9902,47.9902,9765.0
2021-10-05 13:20:00,51.9,51.97,51.9,51.97,8668.0,47.9995,48.0642,47.9995,48.0642,8668.0
2021-10-05 13:30:00,51.95,52.02,51.87,52.02,8419.0,48.0457,48.1105,47.9717,48.1105,8419.0
2021-10-05 13:40:00,52.03,52.04,51.99,52.0,5705.0,48.1197,48.1289,48.0827,48.092,5705.0
2021-10-05 13:50:00,52.0,52.04,51.92,52.03,8944.0,48.092,48.1289,48.018,48.1197,8944.0
2021-10-05 14:00:00,52.04,52.13,52.03,52.08,11145.0,48.1289,48.2122,48.1197,48.1659,11145.0
2021-10-05 14:10:00,52.13,52.2,52.1,52.17,20402.0,48.2122,48.2769,48.1844,48.2492,20402.0
2021-10-05 14:20:00,52.16,52.16,52.04,52.16,12143.0,48.2399,48.2399,48.1289,48.2399,12143.0
2021-10-05 14:30:00,52.13,52.16,52.05,52.11,10434.0,48.2122,48.2399,48.1382,48.1937,10434.0
2021-10-05 14:40:00,52.08,52.23,52.06,52.19,5406.0,48.1659,48.3047,48.1474,48.2677,5406.0
2021-10-05 14:50:00,52.18,52.25,52.15,52.23,10076.0,48.2584,48.3232,48.2307,48.3047,10076.0
2021-10-05 15:00:00,52.22,52.41,52.22,52.36,9132.0,48.2954,48.4711,48.2954,48.4249,9132.0
2021-10-05 15:10:00,52.34,52.36,52.28,52.31,13309.0,48.4064,48.4249,48.3509,48.3787,13309.0
2021-10-05 15:20:00,52.32,52.33,52.21,52.29,20656.0,48.3879,48.3972,48.2862,48.3602,20656.0
2021-10-05 15:30:00,52.27,52.44,52.25,52.38,20624.0,48.3417,48.4989,48.3232,48.4434,20624.0
2021-10-05 15:40:00,52.39,52.5,52.29,52.3,36546.0,48.4526,48.5544,48.3602,48.3694,36546.0
2021-10-05 15:50:00,52.3,52.36,52.12,52.21,204905.0,48.3694,48.4249,48.2029,48.2862,204905.0
2021-10-06 09:30:00,51.36,52.22,51.35,51.88,46194.0,47.5001,48.2954,47.4908,47.981,46194.0
2021-10-06 09:40:00,51.93,51.95,51.29,51.29,19726.0,48.0272,48.0457,47.4353,47.4353,19726.0
2021-10-06 09:50:00,51.27,51.27,50.88,50.98,32096.0,47.4168,47.4168,47.0561,47.1486,32096.0
2021-10-06 10:00:00,50.96,51.07,50.73,50.8,13084.0,47.1301,47.2318,46.9174,46.9821,13084.0
2021-10-06 10:10:00,50.76,50.9,50.62,50.67,11204.0,46.9451,47.0746,46.8157,46.8619,11204.0
2021-10-06 10:20:00,50.7,50.93,50.68,50.92,16018.0,46.8897,47.1024,46.8712,47.0931,16018.0
2021-10-06 10:30:00,50.86,51.02,50.53,50.61,26486.0,47.0376,47.1856,46.7324,46.8064,26486.0
2021-10-06 10:40:00,50.59,50.62,50.33,50.44,36322.0,46.7879,46.8157,46.5475,46.6492,36322.0
2021-10-06 10:50:00,50.44,50.78,50.39,50.78,69962.0,46.6492,46.9636,46.603,46.9636,69962.0
2021-10-06 11:00:00,50.78,51.18,50.78,50.98,22424.0,46.9636,47.3336,46.9636,47.1486,22424.0
2021-10-06 11:10:00,51.02,51.02,50.83,50.88,10301.0,47.1856,47.1856,47.0099,47.0561,10301.0
2021-10-06 11:20:00,50.9,50.92,50.71,50.79,8426.0,47.0746,47.0931,46.8989,46.9729,8426.0
2021-10-06 11:30:00,50.82,50.83,50.66,50.83,8330.0,47.0006,47.0099,46.8527,47.0099,8330.0
2021-10-06 11:40:00,50.79,50.98,50.69,50.96,8887.0,46.9729,47.1486,46.8804,47.1301,8887.0
2021-10-06 11:50:00,50.96,51.27,50.95,51.22,43739.0,47.1301,47.4168,47.1209,47.3706,43739.0
2021-10-06 12:00:00,51.22,51.22,50.99,50.99,10121.0,47.3706,47.3706,47.1579,47.1579,10121.0
2021-10-06 12:10:00,51.02,51.04,50.89,50.96,2861.0,47.1856,47.2041,47.0654,47.1301,2861.0
2021-10-06 12:20:00,50.93,51.06,50.9,50.99,13123.0,47.1024,47.2226,47.0746,47.1579,13123.0
2021-10-06 12:30:00,50.98,51.11,50.97,51.11,5150.0,47.1486,47.2688,47.1394,47.2688,5150.0
2021-10-06 12:40:00,51.13,51.35,51.13,51.27,11242.0,47.2873,47.4908,47.2873,47.4168,11242.0
2021-10-06 12:50:00,51.27,51.41,51.25,51.4,8951.0,47.4168,47.5463,47.3983,47.537,8951.0
2021-10-06 13:00:00,51.4,51.4,51.18,51.18,13326.0,47.537,47.537,47.3336,47.3336,13326.0
2021-10-06 13:10:00,51.21,51.31,51.16,51.3,7257.0,47.3613,47.4538,47.3151,47.4446,7257.0
2021-10-06 13:20:00,51.32,51.42,51.21,51.42,17095.0,47.4631,47.5555,47.3613,47.5555,17095.0
2021-10-06 13:30:00,51.43,51.71,51.43,51.61,15247.0,47.5648,47.8238,47.5648,47.7313,15247.0
2021-10-06 13:40:00,51.63,51.73,51.59,51.66,6031.0,47.7498,47.8422,47.7128,47.7775,6031.0
2021-10-06 13:50:00,51.63,51.63,51.46,51.61,8129.0,47.7498,47.7498,47.5925,47.7313,8129.0
2021-10-06 14:00:00,51.63,51.68,51.49,51.54,8763.0,47.7498,47.796,47.6203,47.6665,8763.0
2021-10-06 14:10:00,51.56,51.63,51.34,51.45,15466.0,47.685,47.7498,47.4816,47.5833,15466.0
2021-10-06 14:20:00,51.5,51.62,51.47,51.59,8696.0,47.6295,47.7405,47.6018,47.7128,8696.0
2021-10-06 14:30:00,51.59,51.62,51.5,51.61,12975.0,47.7128,47.7405,47.6295,47.7313,12975.0
2021-10-06 14:40:00,51.62,51.69,51.6,51.67,11859.0,47.7405,47.8053,47.722,47.7868,11859.0
2021-10-06 14:50:00,51.69,51.7,51.57,51.59,10438.0,47.8053,47.8145,47.6943,47.7128,10438.0
2021-10-06 15:00:00,51.57,51.67,51.56,51.64,8746.0,47.6943,47.7868,47.685,47.759,8746.0
2021-10-06 15:10:00,51.64,51.79,51.57,51.72,15282.0,47.759,47.8977,47.6943,47.833,15282.0
2021-10-06 15:20:00,51.73,51.81,51.68,51.69,16519.0,47.8422,47.9162,47.796,47.8053,16519.0
2021-10-06 15:30:00,51.69,51.71,51.54,51.65,28147.0,47.8053,47.8238,47.6665,47.7683,28147.0
2021-10-06 15:40:00,51.65,51.71,51.59,51.63,37615.0,47.7683,47.8238,47.7128,47.7498,37615.0
2021-10-06 15:50:00,51.62,51.91,51.58,51.88,289988.0,47.7405,48.0087,47.7035,47.981,289988.0
2021-10-07 09:30:00,51.93,52.23,51.71,52.15,17175.0,48.0272,48.3047,47.8238,48.2307,17175.0
2021-10-07 09:40:00,52.18,52.24,51.99,52.17,10412.0,48.2584,48.3139,48.0827,48.2492,10412.0
2021-10-07 09:50:00,52.18,52.2,51.97,52.16,4597.0,48.2584,48.2769,48.0642,48.2399,4597.0
2021-10-07 10:00:00,52.14,52.2,51.81,51.85,10151.0,48.2214,48.2769,47.9162,47.9532,10151.0
2021-10-07 10:10:00,51.9,52.07,51.9,51.95,12259.0,47.9995,48.1567,47.9995,48.0457,12259.0
2021-10-07 10:20:00,51.99,52.31,51.97,52.28,18590.0,48.0827,48.3787,48.0642,48.3509,18590.0
2021-10-07 10:30:00,52.23,52.34,52.09,52.2,14058.0,48.3047,48.4064,48.1752,48.2769,14058.0
2021-10-07 10:40:00,52.19,52.38,52.19,52.36,9569.0,48.2677,48.4434,48.2677,48.4249,9569.0
2021-10-07 10:50:00,52.37,52.4,52.26,52.26,10813.0,48.4341,48.4619,48.3324,48.3324,10813.0
2021-10-07 11:00:00,52.26,52.32,52.17,52.32,15904.0,48.3324,48.3879,48.2492,48.3879,15904.0
2021-10-07 11:10:00,52.34,52.34,52.18,52.27,20559.0,48.4064,48.4064,48.2584,48.3417,20559.0
2021-10-07 11:20:00,52.28,52.64,52.27,52.64,43816.0,48.3509,48.6839,48.3417,48.6839,43816.0
2021-10-07 11:30:00,52.69,52.71,52.51,52.52,5687.0,48.7301,48.7486,48.5636,48.5729,5687.0
2021-10-07 11:40:00,52.52,52.67,52.52,52.61,10355.0,48.5729,48.7116,48.5729,48.6561,10355.0
2021-10-07 11:50:00,52.62,52.64,52.53,52.56,25005.0,48.6654,48.6839,48.5821,48.6099,25005.0
2021-10-07 12:00:00,52.56,52.64,52.52,52.55,21474.0,48.6099,48.6839,48.5729,48.6006,21474.0
2021-10-07 12:10:00,52.54,52.56,52.49,52.55,7023.0,48.5914,48.6099,48.5451,48.6006,7023.0
2021-10-07 12:20:00,52.56,52.56,52.39,52.42,19455.0,48.6099,48.6099,48.4526,48.4804,19455.0
2021-10-07 12:30:00,52.42,52.44,52.31,52.35,12958.0,48.4804,48.4989,48.3787,48.4157,12958.0
2021-10-07 12:40:00,52.36,52.37,52.27,52.29,12835.0,48.4249,48.4341,48.3417,48.3602,12835.0
2021-10-07 12:50:00,52.27,52.3,52.2,52.26,8818.0,48.3417,48.3694,48.2769,48.3324,8818.0
2021-10-07 13:00:00,52.26,52.32,52.24,52.29,6952.0,48.3324,48.3879,48.3139,48.3602,6952.0
2021-10-07 13:10:00,52.29,52.31,52.23,52.26,6787.0,48.3602,48.3787,48.3047,48.3324,6787.0
2021-10-07 13:20:00,52.29,52.44,52.28,52.44,4893.0,48.3602,48.4989,48.3509,48.4989,4893.0
2021-10-07 13:30:00,52.45,52.45,52.38,52.42,8573.0,48.5081,48.5081,48.4434,48.4804,8573.0
2021-10-07 13:40:00,52.44,52.44,52.38,52.4,9690.0,48.4989,48.4989,48.4434,48.4619,9690.0
2021-10-07 13:50:00,52.4,52.4,52.29,52.31,14120.0,48.4619,48.4619,48.3602,48.3787,14120.0
2021-10-07 14:00:00,52.32,52.35,52.27,52.29,13165.0,48.3879,48.4157,48.3417,48.3602,13165.0
2021-10-07 14:10:00,52.3,52.46,52.29,52.43,20043.0,48.3694,48.5174,48.3602,48.4896,20043.0
2021-10-07 14:20:00,52.42,52.45,52.39,52.4,8719.0,48.4804,48.5081,48.4526,48.4619,8719.0
2021-10-07 14:30:00,52.41,52.43,52.35,52.4,19071.0,48.4711,48.4896,48.4157,48.4619,19071.0
2021-10-07 14:40:00,52.4,52.4,52.31,52.34,6845.0,48.4619,48.4619,48.3787,48.4064,6845.0
2021-10-07 14:50:00,52.35,52.35,52.26,52.29,12699.0,48.4157,48.4157,48.3324,48.3602,12699.0
2021-10-07 15:00:00,52.29,52.43,52.26,52.43,12532.0,48.3602,48.4896,48.3324,48.4896,12532.0
2021-10-07 15:10:00,52.45,52.51,52.44,52.51,24400.0,48.5081,48.5636,48.4989,48.5636,24400.0
2021-10-07 15:20:00,52.51,52.53,52.39,52.42,22342.0,48.5636,48.5821,48.4526,48.4804,22342.0
2021-10-07 15:30:00,52.41,52.41,52.32,52.33,24861.0,48.4711,48.4711,48.3879,48.3972,24861.0
2021-10-07 15:40:00,52.34,52.35,52.2,52.28,21506.0,48.4064,48.4157,48.2769,48.3509,21506.0
2021-10-07 15:50:00,52.32,52.33,52.17,52.31,101456.0,48.3879,48.3972,48.2492,48.3787,101456.0
2021-10-08 09:30:00,52.68,52.96,52.51,52.56,24968.0,48.7209,48.9798,48.5636,48.6099,24968.0
2021-10-08 09:40:00,52.7,52.7,52.5,52.59,8527.0,48.7393,48.7393,48.5544,48.6376,8527.0
2021-10-08 09:50:00,52.56,52.85,52.45,52.68,6901.0,48.6099,48.8781,48.5081,48.7209,6901.0
2021-10-08 10:00:00,52.73,52.81,52.58,52.74,13626.0,48.7671,48.8411,48.6284,48.7763,13626.0
2021-10-08 10:10:00,52.73,52.78,52.61,52.61,7857.0,48.7671,48.8133,48.6561,48.6561,7857.0
2021-10-08 10:20:00,52.61,52.61,52.47,52.56,22716.0,48.6561,48.6561,48.5266,48.6099,22716.0
2021-10-08 10:30:00,52.61,52.71,52.53,52.66,24791.0,48.6561,48.7486,48.5821,48.7024,24791.0
2021-10-08 10:40:00,52.7,52.72,52.55,52.58,6752.0,48.7393,48.7578,48.6006,48.6284,6752.0
2021-10-08 10:50:00,52.62,52.74,52.61,52.65,15171.0,48.6654,48.7763,48.6561,48.6931,15171.0
2021-10-08 11:00:00,52.7,52.75,52.57,52.71,54094.0,48.7393,48.7856,48.6191,48.7486,54094.0
2021-10-08 11:10:00,52.73,52.74,52.61,52.65,19433.0,48.7671,48.7763,48.6561,48.6931,19433.0
2021-10-08 11:20:00,52.61,52.73,52.55,52.71,10656.0,48.6561,48.7671,48.6006,48.7486,10656.0
2021-10-08 11:30:00,52.7,52.75,52.55,52.62,8017.0,48.7393,48.7856,48.6006,48.6654,8017.0
2021-10-08 11:40:00,52.63,52.63,52.41,52.44,11646.0,48.6746,48.6746,48.4711,48.4989,11646.0
2021-10-08 11:50:00,52.46,52.51,52.4,52.41,7888.0,48.5174,48.5636,48.4619,48.4711,7888.0
2021-10-08 12:00:00,52.38,52.43,52.32,52.41,6768.0,48.4434,48.4896,48.3879,48.4711,6768.0
2021-10-08 12:10:00,52.42,52.42,52.22,52.22,4684.0,48.4804,48.4804,48.2954,48.2954,4684.0
2021-10-08 12:20:00,52.21,52.23,52.13,52.18,4037.0,48.2862,48.3047,48.2122,48.2584,4037.0
2021-10-08 12:30:00,52.18,52.23,52.1,52.23,4306.0,48.2584,48.3047,48.1844,48.3047,4306.0
2021-10-08 12:40:00,52.24,52.37,52.22,52.36,3901.0,48.3139,48.4341,48.2954,48.4249,3901.0
2021-10-08 12:50:00,52.39,52.44,52.39,52.44,3756.0,48.4526,48.4989,48.4526,48.4989,3756.0
2021-10-08 13:00:00,52.45,52.57,52.44,52.54,6147.0,48.5081,48.6191,48.4989,48.5914,6147.0
2021-10-08 13:10:00,52.55,52.56,52.38,52.38,6792.0,48.6006,48.6099,48.4434,48.4434,6792.0
2021-10-08 13:20:00,52.39,52.51,52.38,52.38,8471.0,48.4526,48.5636,48.4434,48.4434,8471.0
2021-10-08 13:30:00,52.37,52.49,52.36,52.47,3834.0,48.4341,48.5451,48.4249,48.5266,3834.0
2021-10-08 13:40:00,52.49,52.52,52.43,52.45,8967.0,48.5451,48.5729,48.4896,48.5081,8967.0
2021-10-08 13:50:00,52.44,52.61,52.38,52.6,18144.0,48.4989,48.6561,48.4434,48.6469,18144.0
2021-10-08 14:00:00,52.59,52.72,52.58,52.67,6047.0,48.6376,48.7578,48.6284,48.7116,6047.0
2021-10-08 14:10:00,52.69,52.73,52.67,52.72,7020.0,48.7301,48.7671,48.7116,48.7578,7020.0
2021-10-08 14:20:00,52.74,52.75,52.67,52.74,3949.0,48.7763,48.7856,48.7116,48.7763,3949.0
2021-10-08 14:30:00,52.73,52.77,52.68,52.74,7832.0,48.7671,48.8041,48.7209,48.7763,7832.0
2021-10-08 14:40:00,52.75,52.8,52.69,52.78,8260.0,48.7856,48.8318,48.7301,48.8133,8260.0
2021-10-08 14:50:00,52.79,52.86,52.75,52.84,10507.0,48.8226,48.8873,48.7856,48.8688,10507.0
2021-10-08 15:00:00,52.83,52.89,52.83,52.85,8546.0,48.8596,48.9151,48.8596,48.8781,8546.0
2021-10-08 15:10:00,52.83,52.87,52.82,52.86,13485.0,48.8596,48.8966,48.8503,48.8873,13485.0
2021-10-08 15:20:00,52.85,52.9,52.82,52.88,16342.0,48.8781,48.9243,48.8503,48.9058,16342.0
2021-10-08 15:30:00,52.88,52.88,52.78,52.78,17259.0,48.9058,48.9058,48.8133,48.8133,17259.0
2021-10-08 15:40:00,52.79,52.8,52.71,52.71,22897.0,48.8226,48.8318,48.7486,48.7486,22897.0
2021-10-08 15:50:00,52.72,52.78,52.66,52.71,79186.0,48.7578,48.8133,48.7024,48.7486,79186.0
2021-10-11 09:30:00,53.5,53.61,53.05,53.18,24346.0,49.4792,49.581,49.063,49.1833,24346.0
2021-10-11 09:40:00,53.18,53.59,53.18,53.52,6444.0,49.1833,49.5625,49.1833,49.4977,6444.0
2021-10-11 09:50:00,53.51,53.52,53.34,53.34,4624.0,49.4885,49.4977,49.3312,49.3312,4624.0
2021-10-11 10:00:00,53.36,53.58,53.23,53.57,13512.0,49.3497,49.5532,49.2295,49.544,13512.0
2021-10-11 10:10:00,53.6,53.6,53.41,53.55,9740.0,49.5717,49.5717,49.396,49.5255,9740.0
2021-10-11 10:20:00,53.53,53.69,53.52,53.69,6243.0,49.507,49.6549,49.4977,49.6549,6243.0
2021-10-11 10:30:00,53.7,53.85,53.58,53.79,46708.0,49.6642,49.8029,49.5532,49.7474,46708.0
2021-10-11 10:40:00,53.8,53.84,53.75,53.8,13032.0,49.7567,49.7937,49.7104,49.7567,13032.0
2021-10-11 10:50:00,53.81,53.87,53.74,53.76,9954.0,49.7659,49.8214,49.7012,49.7197,9954.0
2021-10-11 11:00:00,53.8,53.81,53.67,53.75,7621.0,49.7567,49.7659,49.6364,49.7104,7621.0
2021-10-11 11:10:00,53.73,53.76,53.53,53.53,8102.0,49.6919,49.7197,49.507,49.507,8102.0
2021-10-11 11:20:00,53.55,53.57,53.49,53.52,9387.0,49.5255,49.544,49.47,49.4977,9387.0
2021-10-11 11:30:00,53.49,53.49,53.3,53.36,4803.0,49.47,49.47,49.2943,49.3497,4803.0
2021-10-11 11:40:00,53.36,53.45,53.32,53.4,5030.0,49.3497,49.433,49.3128,49.3867,5030.0
2021-10-11 11:50:00,53.4,53.44,53.34,53.44,10045.0,49.3867,49.4237,49.3312,49.4237,10045.0
2021-10-11 12:00:00,53.43,53.48,53.41,53.44,7769.0,49.4145,49.4607,49.396,49.4237,7769.0
2021-10-11 12:10:00,53.45,53.45,53.13,53.14,3234.0,49.433,49.433,49.137,49.1463,3234.0
2021-10-11 12:20:00,53.17,53.28,53.16,53.27,4504.0,49.174,49.2758,49.1648,49.2665,4504.0
2021-10-11 12:30:00,53.27,53.29,53.1,53.1,5772.0,49.2665,49.285,49.1093,49.1093,5772.0
2021-10-11 12:40:00,53.13,53.18,53.06,53.09,8365.0,49.137,49.1833,49.0723,49.1,8365.0
2021-10-11 12:50:00,53.1,53.13,53.01,53.07,4703.0,49.1093,49.137,49.026,49.0815,4703.0
2021-10-11 13:00:00,53.07,53.07,52.84,52.85,8439.0,49.0815,49.0815,48.8688,48.8781,8439.0
2021-10-11 13:10:00,52.82,52.99,52.82,52.82,11163.0,48.8503,49.0076,48.8503,48.8503,11163.0
2021-10-11 13:20:00,52.84,52.84,52.62,52.64,14465.0,48.8688,48.8688,48.6654,48.6839,14465.0
2021-10-11 13:30:00,52.65,52.78,52.65,52.72,10025.0,48.6931,48.8133,48.6931,48.7578,10025.0
2021-10-11 13:40:00,52.7,52.8,52.67,52.74,9290.0,48.7393,48.8318,48.7116,48.7763,9290.0
2021-10-11 13:50:00,52.74,52.85,52.7,52.82,3686.0,48.7763,48.8781,48.7393,48.8503,3686.0
2021-10-11 14:00:00,52.84,52.85,52.75,52.8,10146.0,48.8688,48.8781,48.7856,48.8318,10146.0
2021-10-11 14:10:00,52.85,52.89,52.78,52.82,3565.0,48.8781,48.9151,48.8133,48.8503,3565.0
2021-10-11 14:20:00,52.8,52.81,52.63,52.67,8167.0,48.8318,48.8411,48.6746,48.7116,8167.0
2021-10-11 14:30:00,52.68,52.73,52.65,52.71,7239.0,48.7209,48.7671,48.6931,48.7486,7239.0
2021-10-11 14:40:00,52.72,52.99,52.71,52.96,11870.0,48.7578,49.0076,48.7486,48.9798,11870.0
2021-10-11 14:50:00,52.98,53.15,52.92,53.13,11978.0,48.9983,49.1555,48.9428,49.137,11978.0
2021-10-11 15:00:00,53.12,53.17,53.04,53.1,23477.0,49.1278,49.174,49.0538,49.1093,23477.0
2021-10-11 15:10:00,53.08,53.15,53.06,53.08,19295.0,49.0908,49.1555,49.0723,49.0908,19295.0
2021-10-11 15:20:00,53.1,53.19,53.07,53.1,18645.0,49.1093,49.1925,49.0815,49.1093,18645.0
2021-10-11 15:30:00,53.09,53.17,52.98,53.01,18062.0,49.1,49.174,48.9983,49.026,18062.0
2021-10-11 15:40:00,53.0,53.0,52.85,52.88,25390.0,49.0168,49.0168,48.8781,48.9058,25390.0
2021-10-11 15:50:00,52.89,53.09,52.84,53.02,169923.0,48.9151,49.1,48.8688,49.0353,169923.0
2021-10-12 09:30:00,52.9,53.19,52.67,53.06,30747.0,48.9243,49.1925,48.7116,49.0723,30747.0
2021-10-12 09:40:00,53.03,53.73,52.99,53.6,11315.0,49.0445,49.6919,49.0076,49.5717,11315.0
2021-10-12 09:50:00,53.59,53.89,53.59,53.73,8243.0,49.5625,49.8399,49.5625,49.6919,8243.0
2021-10-12 10:00:00,53.71,53.89,53.53,53.8,13387.0,49.6734,49.8399,49.507,49.7567,13387.0
2021-10-12 10:10:00,53.81,54.06,53.68,53.68,33831.0,49.7659,49.9971,49.6457,49.6457,33831.0
2021-10-12 10:20:00,53.66,53.78,53.36,53.76,24757.0,49.6272,49.7382,49.3497,49.7197,24757.0
2021-10-12 10:30:00,53.85,53.88,53.65,53.78,12728.0,49.8029,49.8307,49.618,49.7382,12728.0
2021-10-12 10:40:00,53.77,53.81,53.7,53.79,9414.0,49.7289,49.7659,49.6642,49.7474,9414.0
2021-10-12 10:50:00,53.73,53.79,53.45,53.45,11238.0,49.6919,49.7474,49.433,49.433,11238.0
2021-10-12 11:00:00,53.49,53.63,53.46,53.53,24894.0,49.47,49.5995,49.4422,49.507,24894.0
2021-10-12 11:10:00,53.53,53.53,53.41,53.5,5790.0,49.507,49.507,49.396,49.4792,5790.0
2021-10-12 11:20:00,53.51,53.64,53.51,53.57,9648.0,49.4885,49.6087,49.4885,49.544,9648.0
2021-10-12 11:30:00,53.6,53.74,53.51,53.66,16444.0,49.5717,49.7012,49.4885,49.6272,16444.0
2021-10-12 11:40:00,53.62,53.76,53.62,53.76,7646.0,49.5902,49.7197,49.5902,49.7197,7646.0
2021-10-12 11:50:00,53.79,53.79,53.67,53.71,11502.0,49.7474,49.7474,49.6364,49.6734,11502.0
2021-10-12 12:00:00,53.72,53.78,53.7,53.72,5751.0,49.6827,49.7382,49.6642,49.6827,5751.0
2021-10-12 12:10:00,53.72,53.76,53.64,53.66,16886.0,49.6827,49.7197,49.6087,49.6272,16886.0
2021-10-12 12:20:00,53.68,53.78,53.68,53.75,5052.0,49.6457,49.7382,49.6457,49.7104,5052.0
2021-10-12 12:30:00,53.78,53.79,53.62,53.63,9074.0,49.7382,49.7474,49.5902,49.5995,9074.0
2021-10-12 12:40:00,53.62,53.69,53.57,53.58,6616.0,49.5902,49.6549,49.544,49.5532,6616.0
2021-10-12 12:50:00,53.56,53.69,53.54,53.62,4444.0,49.5347,49.6549,49.5162,49.5902,4444.0
2021-10-12 13:00:00,53.65,53.7,53.63,53.7,3938.0,49.618,49.6642,49.5995,49.6642,3938.0
2021-10-12 13:10:00,53.71,53.78,53.71,53.73,10364.0,49.6734,49.7382,49.6734,49.6919,10364.0
2021-10-12 13:20:00,53.71,53.8,53.71,53.78,9962.0,49.6734,49.7567,49.6734,49.7382,9962.0
2021-10-12 13:30:00,53.78,53.94,53.76,53.93,24024.0,49.7382,49.8862,49.7197,49.8769,24024.0
2021-10-12 13:40:00,53.94,53.95,53.89,53.93,5591.0,49.8862,49.8954,49.8399,49.8769,5591.0
2021-10-12 13:50:00,53.94,54.01,53.82,53.87,9145.0,49.8862,49.9509,49.7752,49.8214,9145.0
2021-10-12 14:00:00,53.87,53.93,53.83,53.9,6390.0,49.8214,49.8769,49.7844,49.8492,6390.0
2021-10-12 14:10:00,53.89,54.0,53.82,53.94,40956.0,49.8399,49.9416,49.7752,49.8862,40956.0
2021-10-12 14:20:00,53.93,54.06,53.88,54.06,45122.0,49.8769,49.9971,49.8307,49.9971,45122.0
2021-10-12 14:30:00,54.05,54.25,53.93,54.23,76948.0,49.9879,50.1729,49.8769,50.1544,76948.0
2021-10-12 14:40:00,54.23,54.38,54.22,54.37,74483.0,50.1544,50.2931,50.1451,50.2838,74483.0
2021-10-12 14:50:00,54.37,54.39,54.17,54.19,82877.0,50.2838,50.3023,50.0989,50.1174,82877.0
2021-10-12 15:00:00,54.21,54.22,53.97,53.97,16133.0,50.1359,50.1451,49.9139,49.9139,16133.0
2021-10-12 15:10:00,53.98,54.09,53.96,54.03,17030.0,49.9231,50.0249,49.9047,49.9694,17030.0
2021-10-12 15:20:00,54.04,54.04,53.87,53.89,21706.0,49.9786,49.9786,49.8214,49.8399,21706.0
2021-10-12 15:30:00,53.9,53.93,53.83,53.83,31462.0,49.8492,49.8769,49.7844,49.7844,31462.0
2021-10-12 15:40:00,53.82,53.83,53.6,53.64,47871.0,49.7752,49.7844,49.5717,49.6087,47871.0
2021-10-12 15:50:00,53.64,53.85,53.61,53.75,118861.0,49.6087,49.8029,49.581,49.7104,118861.0
2021-10-13 09:30:00,53.22,53.47,53.01,53.19,34706.0,49.2203,49.4515,49.026,49.1925,34706.0
2021-10-13 09:40:00,53.24,53.31,52.93,52.95,10654.0,49.2388,49.3035,48.9521,48.9706,10654.0
2021-10-13 09:50:00,52.95,53.28,52.95,53.28,5699.0,48.9706,49.2758,48.9706,49.2758,5699.0
2021-10-13 10:00:00,53.27,53.27,52.83,52.83,13243.0,49.2665,49.2665,48.8596,48.8596,13243.0
2021-10-13 10:10:00,52.82,53.04,52.63,53.04,14702.0,48.8503,49.0538,48.6746,49.0538,14702.0
2021-10-13 10:20:00,53.05,53.27,52.86,53.16,15064.0,49.063,49.2665,48.8873,49.1648,15064.0
2021-10-13 10:30:00,53.1,53.3,53.1,53.27,10866.0,49.1093,49.2943,49.1093,49.2665,10866.0
2021-10-13 10:40:00,53.27,53.48,53.25,53.34,6852.0,49.2665,49.4607,49.248,49.3312,6852.0
2021-10-13 10:50:00,53.38,53.47,53.32,53.38,8082.0,49.3682,49.4515,49.3128,49.3682,8082.0
2021-10-13 11:00:00,53.39,53.62,53.37,53.56,9933.0,49.3775,49.5902,49.359,49.5347,9933.0
2021-10-13 11:10:00,53.55,53.63,53.53,53.58,20011.0,49.5255,49.5995,49.507,49.5532,20011.0
2021-10-13 11:20:00,53.58,53.7,53.56,53.68,6894.0,49.5532,49.6642,49.5347,49.6457,6894.0
2021-10-13 11:30:00,53.7,53.73,53.63,53.73,10022.0,49.6642,49.6919,49.5995,49.6919,10022.0
2021-10-13 11:40:00,53.74,53.81,53.69,53.77,6806.0,49.7012,49.7659,49.6549,49.7289,6806.0
2021-10-13 11:50:00,53.74,53.75,53.59,53.68,7975.0,49.7012,49.7104,49.5625,49.6457,7975.0
2021-10-13 12:00:00,53.7,53.73,53.7,53.72,4183.0,49.6642,49.6919,49.6642,49.6827,4183.0
2021-10-13 12:10:00,53.7,53.79,53.69,53.79,4350.0,49.6642,49.7474,49.6549,49.7474,4350.0
2021-10-13 12:20:00,53.78,53.84,53.75,53.84,4575.0,49.7382,49.7937,49.7104,49.7937,4575.0
2021-10-13 12:30:00,53.82,53.86,53.8,53.86,5919.0,49.7752,49.8122,49.7567,49.8122,5919.0
2021-10-13 12:40:00,53.86,54.01,53.85,53.87,5384.0,49.8122,49.9509,49.8029,49.8214,5384.0
2021-10-13 12:50:00,53.86,53.88,53.76,53.88,7459.0,49.8122,49.8307,49.7197,49.8307,7459.0
2021-10-13 13:00:00,53.88,53.96,53.87,53.89,5620.0,49.8307,49.9047,49.8214,49.8399,5620.0
2021-10-13 13:10:00,53.88,53.98,53.88,53.93,7678.0,49.8307,49.9231,49.8307,49.8769,7678.0
2021-10-13 13:20:00,53.93,53.97,53.87,53.91,7005.0,49.8769,49.9139,49.8214,49.8584,7005.0
2021-10-13 13:30:00,53.91,53.98,53.88,53.91,7087.0,49.8584,49.9231,49.8307,49.8584,7087.0
2021-10-13 13:40:00,53.93,53.93,53.76,53.77,7707.0,49.8769,49.8769,49.7197,49.7289,7707.0
2021-10-13 13:50:00,53.8,53.87,53.8,53.83,14223.0,49.7567,49.8214,49.7567,49.7844,14223.0
2021-10-13 14:00:00,53.84,53.99,53.8,53.89,9944.0,49.7937,49.9324,49.7567,49.8399,9944.0
2021-10-13 14:10:00,53.88,54.0,53.84,53.94,7496.0,49.8307,49.9416,49.7937,49.8862,7496.0
2021-10-13 14:20:00,53.95,54.05,53.95,53.99,10572.0,49.8954,49.9879,49.8954,49.9324,10572.0
2021-10-13 14:30:00,54.0,54.0,53.89,53.93,6857.0,49.9416,49.9416,49.8399,49.8769,6857.0
2021-10-13 14:40:00,53.93,53.95,53.81,53.82,12518.0,49.8769,49.8954,49.7659,49.7752,12518.0
2021-10-13 14:50:00,53.84,53.93,53.81,53.91,6651.0,49.7937,49.8769,49.7659,49.8584,6651.0
2021-10-13 15:00:00,53.93,54.11,53.92,54.11,11069.0,49.8769,50.0434,49.8677,50.0434,11069.0
2021-10-13 15:10:00,54.12,54.21,54.06,54.21,12964.0,50.0526,50.1359,49.9971,50.1359,12964.0
2021-10-13 15:20:00,54.23,54.26,54.07,54.09,12831.0,50.1544,50.1821,50.0064,50.0249,12831.0
2021-10-13 15:30:00,54.09,54.22,54.02,54.19,19582.0,50.0249,50.1451,49.9601,50.1174,19582.0
2021-10-13 15:40:00,54.19,54.23,54.09,54.13,26912.0,50.1174,50.1544,50.0249,50.0619,26912.0
2021-10-13 15:50:00,54.12,54.25,54.07,54.23,117768.0,50.0526,50.1729,50.0064,50.1544,117768.0
2021-10-14 09:30:00,55.0,55.1,54.63,54.76,53987.0,50.8665,50.959,50.5243,50.6445,53987.0
2021-10-14 09:40:00,54.69,55.08,54.68,54.86,10782.0,50.5798,50.9405,50.5705,50.737,10782.0
2021-10-14 09:50:00,54.83,55.06,54.74,54.99,10251.0,50.7093,50.922,50.626,50.8572,10251.0
2021-10-14 10:00:00,55.08,55.16,54.97,54.99,28834.0,50.9405,51.0145,50.8387,50.8572,28834.0
2021-10-14 10:10:00,54.99,55.11,54.95,55.03,7690.0,50.8572,50.9682,50.8202,50.8942,7690.0
2021-10-14 10:20:00,55.09,55.14,54.99,55.08,9672.0,50.9497,50.996,50.8572,50.9405,9672.0
2021-10-14 10:30:00,55.09,55.16,54.86,54.95,12116.0,50.9497,51.0145,50.737,50.8202,12116.0
2021-10-14 10:40:00,54.96,55.06,54.95,55.06,5925.0,50.8295,50.922,50.8202,50.922,5925.0
2021-10-14 10:50:00,55.06,55.11,55.02,55.1,11556.0,50.922,50.9682,50.885,50.959,11556.0
2021-10-14 11:00:00,55.07,55.08,54.8,54.88,8002.0,50.9312,50.9405,50.6815,50.7555,8002.0
2021-10-14 11:10:00,54.85,54.98,54.81,54.95,6651.0,50.7278,50.848,50.6908,50.8202,6651.0
2021-10-14 11:20:00,54.92,55.05,54.9,55.0,18228.0,50.7925,50.9127,50.774,50.8665,18228.0
2021-10-14 11:30:00,55.01,55.07,54.9,55.05,11458.0,50.8757,50.9312,50.774,50.9127,11458.0
2021-10-14 11:40:00,55.07,55.16,55.04,55.13,5302.0,50.9312,51.0145,50.9035,50.9867,5302.0
2021-10-14 11:50:00,55.15,55.17,55.09,55.15,6597.0,51.0052,51.0237,50.9497,51.0052,6597.0
2021-10-14 12:00:00,55.19,55.24,55.12,55.13,15096.0,51.0422,51.0885,50.9775,50.9867,15096.0
2021-10-14 12:10:00,55.11,55.25,55.07,55.24,12336.0,50.9682,51.0977,50.9312,51.0885,12336.0
2021-10-14 12:20:00,55.26,55.32,55.21,55.32,13979.0,51.107,51.1624,51.0607,51.1624,13979.0
2021-10-14 12:30:00,55.32,55.43,55.27,55.31,18904.0,51.1624,51.2642,51.1162,51.1532,18904.0
2021-10-14 12:40:00,55.33,55.42,55.32,55.4,9393.0,51.1717,51.2549,51.1624,51.2364,9393.0
2021-10-14 12:50:00,55.41,55.49,55.39,55.42,7236.0,51.2457,51.3197,51.2272,51.2549,7236.0
2021-10-14 13:00:00,55.42,55.43,55.25,55.27,4506.0,51.2549,51.2642,51.0977,51.1162,4506.0
2021-10-14 13:10:00,55.26,55.31,55.25,55.29,11359.0,51.107,51.1532,51.0977,51.1347,11359.0
2021-10-14 13:20:00,55.28,55.39,55.28,55.38,4336.0,51.1254,51.2272,51.1254,51.2179,4336.0
2021-10-14 13:30:00,55.39,55.42,55.35,55.41,20157.0,51.2272,51.2549,51.1902,51.2457,20157.0
2021-10-14 13:40:00,55.42,55.53,55.41,55.53,9170.0,51.2549,51.3567,51.2457,51.3567,9170.0
2021-10-14 13:50:00,55.51,55.54,55.34,55.34,18229.0,51.3382,51.3659,51.1809,51.1809,18229.0
2021-10-14 14:00:00,55.3,55.32,55.22,55.26,15329.0,51.1439,51.1624,51.07,51.107,15329.0
2021-10-14 14:10:00,55.25,55.27,55.21,55.26,10212.0,51.0977,51.1162,51.0607,51.107,10212.0
2021-10-14 14:20:00,55.26,55.26,55.15,55.19,9201.0,51.107,51.107,51.0052,51.0422,9201.0
2021-10-14 14:30:00,55.2,55.25,55.16,55.21,12050.0,51.0515,51.0977,51.0145,51.0607,12050.0
2021-10-14 14:40:00,55.21,55.26,55.17,55.18,9100.0,51.0607,51.107,51.0237,51.033,9100.0
2021-10-14 14:50:00,55.2,55.3,55.18,55.27,7537.0,51.0515,51.1439,51.033,51.1162,7537.0
2021-10-14 15:00:00,55.3,55.31,55.19,55.22,11006.0,51.1439,51.1532,51.0422,51.07,11006.0
2021-10-14 15:10:00,55.21,55.24,55.13,55.16,4581.0,51.0607,51.0885,50.9867,51.0145,4581.0
2021-10-14 15:20:00,55.16,55.22,55.14,55.16,8569.0,51.0145,51.07,50.996,51.0145,8569.0
2021-10-14 15:30:00,55.18,55.21,55.13,55.21,11886.0,51.033,51.0607,50.9867,51.0607,11886.0
2021-10-14 15:40:00,55.21,55.29,55.16,55.23,24580.0,51.0607,51.1347,51.0145,51.0792,24580.0
2021-10-14 15:50:00,55.22,55.32,55.18,55.2,90409.0,51.07,51.1624,51.033,51.0515,90409.0
2021-10-15 09:30:00,55.73,55.97,55.59,55.96,23154.0,51.5416,51.7636,51.4122,51.7543,23154.0
2021-10-15 09:40:00,56.0,56.05,55.82,55.82,16140.0,51.7913,51.8376,51.6249,51.6249,16140.0
2021-10-15 09:50:00,55.78,55.85,55.61,55.81,11586.0,51.5879,51.6526,51.4306,51.6156,11586.0
2021-10-15 10:00:00,55.8,55.92,55.77,55.92,9432.0,51.6064,51.7173,51.5786,51.7173,9432.0
2021-10-15 10:10:00,55.93,56.0,55.78,55.8,15682.0,51.7266,51.7913,51.5879,51.6064,15682.0
2021-10-15 10:20:00,55.83,55.87,55.68,55.68,11213.0,51.6341,51.6711,51.4954,51.4954,11213.0
2021-10-15 10:30:00,55.75,55.91,55.73,55.8,10593.0,51.5601,51.7081,51.5416,51.6064,10593.0
2021-10-15 10:40:00,55.88,55.9,55.75,55.87,13137.0,51.6804,51.6989,51.5601,51.6711,13137.0
2021-10-15 10:50:00,55.84,55.92,55.68,55.73,15415.0,51.6434,51.7173,51.4954,51.5416,15415.0
2021-10-15 11:00:00,55.76,55.79,55.61,55.71,20505.0,51.5694,51.5971,51.4306,51.5231,20505.0
2021-10-15 11:10:00,55.72,55.88,55.69,55.87,7128.0,51.5324,51.6804,51.5046,51.6711,7128.0
2021-10-15 11:20:00,55.88,55.9,55.84,55.84,12987.0,51.6804,51.6989,51.6434,51.6434,12987.0
2021-10-15 11:30:00,55.84,55.92,55.82,55.91,9071.0,51.6434,51.7173,51.6249,51.7081,9071.0
2021-10-15 11:40:00,55.91,56.08,55.9,56.04,12607.0,51.7081,51.8653,51.6989,51.8283,12607.0
2021-10-15 11:50:00,56.04,56.15,56.0,56.13,13574.0,51.8283,51.9301,51.7913,51.9116,13574.0
2021-10-15 12:00:00,56.14,56.17,56.05,56.05,13229.0,51.9208,51.9486,51.8376,51.8376,13229.0
2021-10-15 12:10:00,56.07,56.18,56.03,56.17,30624.0,51.8561,51.9578,51.8191,51.9486,30624.0
2021-10-15 12:20:00,56.18,56.2,56.01,56.15,26598.0,51.9578,51.9763,51.8006,51.9301,26598.0
2021-10-15 12:30:00,56.15,56.27,56.1,56.2,17190.0,51.9301,52.041,51.8838,51.9763,17190.0
2021-10-15 12:40:00,56.22,56.4,56.22,56.36,33937.0,51.9948,52.1613,51.9948,52.1243,33937.0
2021-10-15 12:50:00,56.36,56.39,56.25,56.3,7518.0,52.1243,52.152,52.0225,52.0688,7518.0
2021-10-15 13:00:00,56.31,56.34,56.27,56.31,3135.0,52.078,52.1058,52.041,52.078,3135.0
2021-10-15 13:10:00,56.31,56.36,56.28,56.34,5060.0,52.078,52.1243,52.0503,52.1058,5060.0
2021-10-15 13:20:00,56.34,56.36,56.28,56.34,23840.0,52.1058,52.1243,52.0503,52.1058,23840.0
2021-10-15 13:30:00,56.35,56.43,56.34,56.37,5089.0,52.115,52.189,52.1058,52.1335,5089.0
2021-10-15 13:40:00,56.37,56.41,56.29,56.4,39798.0,52.1335,52.1705,52.0595,52.1613,39798.0
2021-10-15 13:50:00,56.4,56.45,56.32,56.4,15212.0,52.1613,52.2075,52.0873,52.1613,15212.0
2021-10-15 14:00:00,56.41,56.41,56.34,56.37,5292.0,52.1705,52.1705,52.1058,52.1335,5292.0
2021-10-15 14:10:00,56.39,56.39,56.33,56.34,6331.0,52.152,52.152,52.0965,52.1058,6331.0
2021-10-15 14:20:00,56.33,56.36,56.29,56.32,5158.0,52.0965,52.1243,52.0595,52.0873,5158.0
2021-10-15 14:30:00,56.32,56.32,56.25,56.31,8167.0,52.0873,52.0873,52.0225,52.078,8167.0
2021-10-15 14:40:00,56.3,56.35,56.23,56.28,9338.0,52.0688,52.115,52.0041,52.0503,9338.0
2021-10-15 14:50:00,56.29,56.34,56.2,56.34,9345.0,52.0595,52.1058,51.9763,52.1058,9345.0
2021-10-15 15:00:00,56.32,56.32,56.22,56.23,7719.0,52.0873,52.0873,51.9948,52.0041,7719.0
2021-10-15 15:10:00,56.2,56.27,56.13,56.14,10842.0,51.9763,52.041,51.9116,51.9208,10842.0
2021-10-15 15:20:00,56.11,56.2,56.08,56.11,10431.0,51.8931,51.9763,51.8653,51.8931,10431.0
2021-10-15 15:30:00,56.1,56.12,56.02,56.03,17320.0,51.8838,51.9023,51.8098,51.8191,17320.0
2021-10-15 15:40:00,56.02,56.11,55.97,56.0,25409.0,51.8098,51.8931,51.7636,51.7913,25409.0
2021-10-15 15:50:00,56.01,56.01,55.69,55.72,131021.0,51.8006,51.8006,51.5046,51.5324,131021.0
2021-10-18 09:30:00,56.29,57.02,55.88,56.81,33347.0,52.0595,52.7347,51.6804,52.5405,33347.0
2021-10-18 09:40:00,56.84,57.05,56.73,56.89,17498.0,52.5682,52.7624,52.4665,52.6144,17498.0
2021-10-18 09:50:00,56.92,56.98,56.68,56.87,10466.0,52.6422,52.6977,52.4202,52.596,10466.0
2021-10-18 10:00:00,56.81,56.92,56.61,56.71,16167.0,52.5405,52.6422,52.3555,52.448,16167.0
2021-10-18 10:10:00,56.69,56.79,56.62,56.62,18833.0,52.4295,52.522,52.3647,52.3647,18833.0
2021-10-18 10:20:00,56.61,56.65,56.54,56.58,9166.0,52.3555,52.3925,52.2908,52.3277,9166.0
2021-10-18 10:30:00,56.6,56.63,56.33,56.36,15788.0,52.3462,52.374,52.0965,52.1243,15788.0
2021-10-18 10:40:00,56.37,56.39,56.15,56.2,16335.0,52.1335,52.152,51.9301,51.9763,16335.0
2021-10-18 10:50:00,56.17,56.17,55.95,56.0,22315.0,51.9486,51.9486,51.7451,51.7913,22315.0
2021-10-18 11:00:00,55.96,56.12,55.81,55.98,36854.0,51.7543,51.9023,51.6156,51.7728,36854.0
2021-10-18 11:10:00,55.97,56.12,55.89,56.12,14846.0,51.7636,51.9023,51.6896,51.9023,14846.0
2021-10-18 11:20:00,56.1,56.12,55.88,55.88,9768.0,51.8838,51.9023,51.6804,51.6804,9768.0
2021-10-18 11:30:00,55.83,55.89,55.75,55.8,10042.0,51.6341,51.6896,51.5601,51.6064,10042.0
2021-10-18 11:40:00,55.81,55.95,55.75,55.93,12802.0,51.6156,51.7451,51.5601,51.7266,12802.0
2021-10-18 11:50:00,55.96,56.03,55.88,56.01,8503.0,51.7543,51.8191,51.6804,51.8006,8503.0
2021-10-18 12:00:00,56.03,56.03,55.86,55.92,7018.0,51.8191,51.8191,51.6619,51.7173,7018.0
2021-10-18 12:10:00,55.91,56.12,55.91,56.05,8795.0,51.7081,51.9023,51.7081,51.8376,8795.0
2021-10-18 12:20:00,56.05,56.16,56.04,56.08,8283.0,51.8376,51.9393,51.8283,51.8653,8283.0
2021-10-18 12:30:00,56.07,56.13,55.99,55.99,7876.0,51.8561,51.9116,51.7821,51.7821,7876.0
2021-10-18 12:40:00,55.98,56.07,55.94,55.98,12587.0,51.7728,51.8561,51.7358,51.7728,12587.0
2021-10-18 12:50:00,55.96,55.96,55.86,55.89,9955.0,51.7543,51.7543,51.6619,51.6896,9955.0
2021-10-18 13:00:00,55.89,55.97,55.87,55.92,8517.0,51.6896,51.7636,51.6711,51.7173,8517.0
2021-10-18 13:10:00,55.93,55.98,55.91,55.98,9877.0,51.7266,51.7728,51.7081,51.7728,9877.0
2021-10-18 13:20:00,56.0,56.0,55.87,55.94,9633.0,51.7913,51.7913,51.6711,51.7358,9633.0
2021-10-18 13:30:00,55.95,55.95,55.73,55.75,13325.0,51.7451,51.7451,51.5416,51.5601,13325.0
2021-10-18 13:40:00,55.75,55.75,55.66,55.71,18172.0,51.5601,51.5601,51.4769,51.5231,18172.0
2021-10-18 13:50:00,55.73,55.77,55.69,55.7,9773.0,51.5416,51.5786,51.5046,51.5139,9773.0
2021-10-18 14:00:00,55.7,55.7,55.62,55.7,19287.0,51.5139,51.5139,51.4399,51.5139,19287.0
2021-10-18 14:10:00,55.71,55.74,55.62,55.73,10635.0,51.5231,51.5509,51.4399,51.5416,10635.0
2021-10-18 14:20:00,55.73,55.85,55.71,55.79,8560.0,51.5416,51.6526,51.5231,51.5971,8560.0
2021-10-18 14:30:00,55.82,55.85,55.74,55.75,10176.0,51.6249,51.6526,51.5509,51.5601,10176.0
2021-10-18 14:40:00,55.75,55.79,55.7,55.73,11562.0,51.5601,51.5971,51.5139,51.5416,11562.0
2021-10-18 14:50:00,55.72,55.85,55.72,55.85,11660.0,51.5324,51.6526,51.5324,51.6526,11660.0
2021-10-18 15:00:00,55.85,55.92,55.75,55.77,11851.0,51.6526,51.7173,51.5601,51.5786,11851.0
2021-10-18 15:10:00,55.76,55.84,55.73,55.82,19906.0,51.5694,51.6434,51.5416,51.6249,19906.0
2021-10-18 15:20:00,55.82,55.91,55.74,55.91,25971.0,51.6249,51.7081,51.5509,51.7081,25971.0
2021-10-18 15:30:00,55.92,56.24,55.92,56.14,32657.0,51.7173,52.0133,51.7173,51.9208,32657.0
2021-10-18 15:40:00,56.16,56.19,56.09,56.18,37932.0,51.9393,51.9671,51.8746,51.9578,37932.0
2021-10-18 15:50:00,56.19,56.37,56.19,56.37,134687.0,51.9671,52.1335,51.9671,52.1335,134687.0
2021-10-19 09:30:00,56.7,56.9,56.02,56.15,13542.0,52.4387,52.6237,51.8098,51.9301,13542.0
2021-10-19 09:40:00,56.21,56.21,55.91,55.96,10142.0,51.9856,51.9856,51.7081,51.7543,10142.0
2021-10-19 09:50:00,55.9,56.03,55.88,55.91,10943.0,51.6989,51.8191,51.6804,51.7081,10943.0
2021-10-19 10:00:00,55.93,56.18,55.9,56.08,10030.0,51.7266,51.9578,51.6989,51.8653,10030.0
2021-10-19 10:10:00,56.11,56.18,55.9,56.11,84690.0,51.8931,51.9578,51.6989,51.8931,84690.0
2021-10-19 10:20:00,56.03,56.03,55.9,55.98,14097.0,51.8191,51.8191,51.6989,51.7728,14097.0
2021-10-19 10:30:00,55.99,56.06,55.97,55.98,8789.0,51.7821,51.8468,51.7636,51.7728,8789.0
2021-10-19 10:40:00,55.98,56.19,55.98,56.12,11248.0,51.7728,51.9671,51.7728,51.9023,11248.0
2021-10-19 10:50:00,56.14,56.23,56.13,56.18,10102.0,51.9208,52.0041,51.9116,51.9578,10102.0
2021-10-19 11:00:00,56.21,56.22,56.14,56.17,9678.0,51.9856,51.9948,51.9208,51.9486,9678.0
2021-10-19 11:10:00,56.16,56.26,56.15,56.2,10170.0,51.9393,52.0318,51.9301,51.9763,10170.0
2021-10-19 11:20:00,56.19,56.36,56.19,56.35,9660.0,51.9671,52.1243,51.9671,52.115,9660.0
2021-10-19 11:30:00,56.31,56.49,56.31,56.4,8902.0,52.078,52.2445,52.078,52.1613,8902.0
2021-10-19 11:40:00,56.41,56.49,56.39,56.45,4150.0,52.1705,52.2445,52.152,52.2075,4150.0
2021-10-19 11:50:00,56.45,56.5,56.41,56.44,2200.0,52.2075,52.2538,52.1705,52.1983,2200.0
2021-10-19 12:00:00,56.43,56.43,56.36,56.38,3900.0,52.189,52.189,52.1243,52.1428,3900.0
2021-10-19 12:10:00,56.39,56.56,56.39,56.56,7607.0,52.152,52.3093,52.152,52.3093,7607.0
2021-10-19 12:20:00,56.54,56.54,56.43,56.46,5042.0,52.2908,52.2908,52.189,52.2168,5042.0
2021-10-19 12:30:00,56.49,56.49,56.4,56.48,5336.0,52.2445,52.2445,52.1613,52.2353,5336.0
2021-10-19 12:40:00,56.46,56.56,56.46,56.5,4329.0,52.2168,52.3093,52.2168,52.2538,4329.0
2021-10-19 12:50:00,56.49,56.55,56.45,56.53,4673.0,52.2445,52.3,52.2075,52.2815,4673.0
2021-10-19 13:00:00,56.53,56.56,56.44,56.52,3050.0,52.2815,52.3093,52.1983,52.2723,3050.0
2021-10-19 13:10:00,56.5,56.58,56.49,56.57,4907.0,52.2538,52.3277,52.2445,52.3185,4907.0
2021-10-19 13:20:00,56.56,56.56,56.42,56.47,6061.0,52.3093,52.3093,52.1798,52.226,6061.0
2021-10-19 13:30:00,56.47,56.56,56.45,56.55,4651.0,52.226,52.3093,52.2075,52.3,4651.0
2021-10-19 13:40:00,56.55,56.55,56.46,56.47,5676.0,52.3,52.3,52.2168,52.226,5676.0
2021-10-19 13:50:00,56.42,56.48,56.41,56.43,11124.0,52.1798,52.2353,52.1705,52.189,11124.0
2021-10-19 14:00:00,56.43,56.43,56.24,56.24,4356.0,52.189,52.189,52.0133,52.0133,4356.0
2021-10-19 14:10:00,56.25,56.27,56.21,56.22,3867.0,52.0225,52.041,51.9856,51.9948,3867.0
2021-10-19 14:20:00,56.21,56.21,56.12,56.12,18983.0,51.9856,51.9856,51.9023,51.9023,18983.0
2021-10-19 14:30:00,56.1,56.1,55.99,56.01,22371.0,51.8838,51.8838,51.7821,51.8006,22371.0
2021-10-19 14:40:00,56.01,56.12,55.98,56.12,40394.0,51.8006,51.9023,51.7728,51.9023,40394.0
2021-10-19 14:50:00,56.11,56.16,56.07,56.09,4935.0,51.8931,51.9393,51.8561,51.8746,4935.0
2021-10-19 15:00:00,56.08,56.18,56.08,56.17,11985.0,51.8653,51.9578,51.8653,51.9486,11985.0
2021-10-19 15:10:00,56.16,56.16,56.06,56.14,8385.0,51.9393,51.9393,51.8468,51.9208,8385.0
2021-10-19 15:20:00,56.15,56.18,56.07,56.1,12550.0,51.9301,51.9578,51.8561,51.8838,12550.0
2021-10-19 15:30:00,56.09,56.15,56.0,56.09,26088.0,51.8746,51.9301,51.7913,51.8746,26088.0
2021-10-19 15:40:00,56.08,56.16,56.02,56.08,20291.0,51.8653,51.9393,51.8098,51.8653,20291.0
2021-10-19 15:50:00,56.08,56.26,56.08,56.2,89248.0,51.8653,52.0318,51.8653,51.9763,89248.0
2021-10-20 09:30:00,56.17,56.24,55.81,56.05,29037.0,51.9486,52.0133,51.6156,51.8376,29037.0
2021-10-20 09:40:00,56.04,56.55,56.04,56.52,20432.0,51.8283,52.3,51.8283,52.2723,20432.0
2021-10-20 09:50:00,56.49,56.62,56.42,56.45,17049.0,52.2445,52.3647,52.1798,52.2075,17049.0
2021-10-20 10:00:00,56.43,56.58,56.39,56.58,42317.0,52.189,52.3277,52.152,52.3277,42317.0
2021-10-20 10:10:00,56.62,56.84,56.62,56.72,20320.0,52.3647,52.5682,52.3647,52.4572,20320.0
2021-10-20 10:20:00,56.68,56.84,56.68,56.84,8971.0,52.4202,52.5682,52.4202,52.5682,8971.0
2021-10-20 10:30:00,56.85,57.04,56.84,56.99,32777.0,52.5775,52.7532,52.5682,52.7069,32777.0
2021-10-20 10:40:00,57.0,57.06,56.91,56.95,20220.0,52.7162,52.7717,52.6329,52.6699,20220.0
2021-10-20 10:50:00,56.98,56.99,56.81,56.84,8252.0,52.6977,52.7069,52.5405,52.5682,8252.0
2021-10-20 11:00:00,56.84,56.86,56.7,56.76,7608.0,52.5682,52.5867,52.4387,52.4942,7608.0
2021-10-20 11:10:00,56.83,56.83,56.7,56.82,5114.0,52.559,52.559,52.4387,52.5497,5114.0
2021-10-20 11:20:00,56.82,56.84,56.74,56.75,12140.0,52.5497,52.5682,52.4757,52.485,12140.0
2021-10-20 11:30:00,56.75,56.82,56.64,56.64,21821.0,52.485,52.5497,52.3832,52.3832,21821.0
2021-10-20 11:40:00,56.63,56.73,56.58,56.73,12856.0,52.374,52.4665,52.3277,52.4665,12856.0
2021-10-20 11:50:00,56.74,56.8,56.66,56.73,28013.0,52.4757,52.5312,52.4017,52.4665,28013.0
2021-10-20 12:00:00,56.73,56.81,56.71,56.75,8176.0,52.4665,52.5405,52.448,52.485,8176.0
2021-10-20 12:10:00,56.75,56.87,56.74,56.75,7629.0,52.485,52.596,52.4757,52.485,7629.0
2021-10-20 12:20:00,56.76,56.86,56.74,56.85,8163.0,52.4942,52.5867,52.4757,52.5775,8163.0
2021-10-20 12:30:00,56.84,56.85,56.78,56.79,7189.0,52.5682,52.5775,52.5127,52.522,7189.0
2021-10-20 12:40:00,56.78,56.82,56.72,56.72,7001.0,52.5127,52.5497,52.4572,52.4572,7001.0
2021-10-20 12:50:00,56.7,56.74,56.64,56.7,9795.0,52.4387,52.4757,52.3832,52.4387,9795.0
2021-10-20 13:00:00,56.7,56.71,56.52,56.56,10558.0,52.4387,52.448,52.2723,52.3093,10558.0
2021-10-20 13:10:00,56.58,56.62,56.55,56.58,8170.0,52.3277,52.3647,52.3,52.3277,8170.0
2021-10-20 13:20:00,56.57,56.62,56.5,56.59,9547.0,52.3185,52.3647,52.2538,52.337,9547.0
2021-10-20 13:30:00,56.56,56.62,56.53,56.58,9251.0,52.3093,52.3647,52.2815,52.3277,9251.0
2021-10-20 13:40:00,56.57,56.65,56.54,56.54,5940.0,52.3185,52.3925,52.2908,52.2908,5940.0
2021-10-20 13:50:00,56.54,56.65,56.53,56.65,8168.0,52.2908,52.3925,52.2815,52.3925,8168.0
2021-10-20 14:00:00,56.61,56.7,56.6,56.7,20873.0,52.3555,52.4387,52.3462,52.4387,20873.0
2021-10-20 14:10:00,56.71,56.75,56.59,56.66,9909.0,52.448,52.485,52.337,52.4017,9909.0
2021-10-20 14:20:00,56.67,56.68,56.63,56.67,6970.0,52.411,52.4202,52.374,52.411,6970.0
2021-10-20 14:30:00,56.66,56.71,56.65,56.71,11136.0,52.4017,52.448,52.3925,52.448,11136.0
2021-10-20 14:40:00,56.7,56.71,56.64,56.68,9702.0,52.4387,52.448,52.3832,52.4202,9702.0
2021-10-20 14:50:00,56.68,56.74,56.64,56.74,10482.0,52.4202,52.4757,52.3832,52.4757,10482.0
2021-10-20 15:00:00,56.74,56.76,56.69,56.71,8002.0,52.4757,52.4942,52.4295,52.448,8002.0
2021-10-20 15:10:00,56.7,56.72,56.64,56.65,13164.0,52.4387,52.4572,52.3832,52.3925,13164.0
2021-10-20 15:20:00,56.64,56.7,56.58,56.67,8142.0,52.3832,52.4387,52.3277,52.411,8142.0
2021-10-20 15:30:00,56.68,56.74,56.63,56.63,21098.0,52.4202,52.4757,52.374,52.374,21098.0
2021-10-20 15:40:00,56.64,56.73,56.64,56.67,36816.0,52.3832,52.4665,52.3832,52.411,36816.0
2021-10-20 15:50:00,56.66,56.78,56.64,56.77,92002.0,52.4017,52.5127,52.3832,52.5035,92002.0
2021-10-21 09:30:00,56.46,56.64,56.35,56.38,18629.0,52.2168,52.3832,52.115,52.1428,18629.0
2021-10-21 09:40:00,56.46,56.61,56.29,56.57,9376.0,52.2168,52.3555,52.0595,52.3185,9376.0
2021-10-21 09:50:00,56.58,56.65,56.37,56.65,3982.0,52.3277,52.3925,52.1335,52.3925,3982.0
2021-10-21 10:00:00,56.65,56.75,56.6,56.7,6048.0,52.3925,52.485,52.3462,52.4387,6048.0
2021-10-21 10:10:00,56.71,56.81,56.58,56.6,3399.0,52.448,52.5405,52.3277,52.3462,3399.0
2021-10-21 10:20:00,56.54,56.67,56.51,56.63,7327.0,52.2908,52.411,52.263,52.374,7327.0
2021-10-21 10:30:00,56.57,56.7,56.53,56.65,7911.0,52.3185,52.4387,52.2815,52.3925,7911.0
2021-10-21 10:40:00,56.64,56.71,56.61,56.64,8232.0,52.3832,52.448,52.3555,52.3832,8232.0
2021-10-21 10:50:00,56.63,56.63,56.24,56.3,14526.0,52.374,52.374,52.0133,52.0688,14526.0
2021-10-21 11:00:00,56.29,56.29,55.94,55.97,14669.0,52.0595,52.0595,51.7358,51.7636,14669.0
2021-10-21 11:10:00,55.96,56.02,55.86,55.99,39253.0,51.7543,51.8098,51.6619,51.7821,39253.0
2021-10-21 11:20:00,55.99,56.15,55.9,55.9,9290.0,51.7821,51.9301,51.6989,51.6989,9290.0
2021-10-21 11:30:00,55.99,56.07,55.91,56.03,14817.0,51.7821,51.8561,51.7081,51.8191,14817.0
2021-10-21 11:40:00,56.06,56.17,55.99,56.17,4227.0,51.8468,51.9486,51.7821,51.9486,4227.0
2021-10-21 11:50:00,56.22,56.22,55.98,56.03,59400.0,51.9948,51.9948,51.7728,51.8191,59400.0
2021-10-21 12:00:00,56.0,56.03,55.79,55.84,29119.0,51.7913,51.8191,51.5971,51.6434,29119.0
2021-10-21 12:10:00,55.84,55.94,55.79,55.85,8202.0,51.6434,51.7358,51.5971,51.6526,8202.0
2021-10-21 12:20:00,55.81,55.98,55.78,55.84,12035.0,51.6156,51.7728,51.5879,51.6434,12035.0
2021-10-21 12:30:00,55.86,55.93,55.83,55.87,7095.0,51.6619,51.7266,51.6341,51.6711,7095.0
2021-10-21 12:40:00,55.86,55.94,55.78,55.78,10365.0,51.6619,51.7358,51.5879,51.5879,10365.0
2021-10-21 12:50:00,55.78,55.82,55.61,55.67,26359.0,51.5879,51.6249,51.4306,51.4861,26359.0
2021-10-21 13:00:00,55.69,55.76,55.59,55.64,20886.0,51.5046,51.5694,51.4122,51.4584,20886.0
2021-10-21 13:10:00,55.62,55.63,55.57,55.6,15368.0,51.4399,51.4491,51.3937,51.4214,15368.0
2021-10-21 13:20:00,55.61,55.65,55.54,55.55,27290.0,51.4306,51.4676,51.3659,51.3752,27290.0
2021-10-21 13:30:00,55.53,55.53,55.27,55.3,26471.0,51.3567,51.3567,51.1162,51.1439,26471.0
2021-10-21 13:40:00,55.28,55.34,55.21,55.27,13942.0,51.1254,51.1809,51.0607,51.1162,13942.0
2021-10-21 13:50:00,55.26,55.26,55.11,55.13,13403.0,51.107,51.107,50.9682,50.9867,13403.0
2021-10-21 14:00:00,55.14,55.43,55.11,55.41,10947.0,50.996,51.2642,50.9682,51.2457,10947.0
2021-10-21 14:10:00,55.4,55.53,55.4,55.5,10781.0,51.2364,51.3567,51.2364,51.3289,10781.0
2021-10-21 14:20:00,55.52,55.68,55.5,55.67,18524.0,51.3474,51.4954,51.3289,51.4861,18524.0
2021-10-21 14:30:00,55.66,55.71,55.6,55.62,8316.0,51.4769,51.5231,51.4214,51.4399,8316.0
2021-10-21 14:40:00,55.61,55.65,55.56,55.62,8016.0,51.4306,51.4676,51.3844,51.4399,8016.0
2021-10-21 14:50:00,55.62,55.64,55.58,55.58,8372.0,51.4399,51.4584,51.4029,51.4029,8372.0
2021-10-21 15:00:00,55.6,55.71,55.58,55.67,8462.0,51.4214,51.5231,51.4029,51.4861,8462.0
2021-10-21 15:10:00,55.68,55.69,55.59,55.64,8292.0,51.4954,51.5046,51.4122,51.4584,8292.0
2021-10-21 15:20:00,55.62,55.72,55.61,55.66,12234.0,51.4399,51.5324,51.4306,51.4769,12234.0
2021-10-21 15:30:00,55.66,55.78,55.63,55.7,24193.0,51.4769,51.5879,51.4491,51.5139,24193.0
2021-10-21 15:40:00,55.69,55.71,55.59,55.61,26225.0,51.5046,51.5231,51.4122,51.4306,26225.0
2021-10-21 15:50:00,55.62,55.75,55.6,55.7,86023.0,51.4399,51.5601,51.4214,51.5139,86023.0
2021-10-22 09:30:00,55.97,56.24,55.8,56.07,8633.0,51.7636,52.0133,51.6064,51.8561,8633.0
2021-10-22 09:40:00,56.05,56.12,55.87,55.93,9558.0,51.8376,51.9023,51.6711,51.7266,9558.0
2021-10-22 09:50:00,56.01,56.1,55.96,56.03,3161.0,51.8006,51.8838,51.7543,51.8191,3161.0
2021-10-22 10:00:00,56.0,56.02,55.64,55.73,10158.0,51.7913,51.8098,51.4584,51.5416,10158.0
2021-10-22 10:10:00,55.76,55.78,55.6,55.7,2739.0,51.5694,51.5879,51.4214,51.5139,2739.0
2021-10-22 10:20:00,55.69,55.8,55.67,55.76,7901.0,51.5046,51.6064,51.4861,51.5694,7901.0
2021-10-22 10:30:00,55.75,55.84,55.73,55.76,2747.0,51.5601,51.6434,51.5416,51.5694,2747.0
2021-10-22 10:40:00,55.7,55.74,55.57,55.57,7323.0,51.5139,51.5509,51.3937,51.3937,7323.0
2021-10-22 10:50:00,55.59,55.64,55.42,55.52,5405.0,51.4122,51.4584,51.2549,51.3474,5405.0
2021-10-22 11:00:00,55.6,55.76,55.57,55.72,10439.0,51.4214,51.5694,51.3937,51.5324,10439.0
2021-10-22 11:10:00,55.68,55.68,55.47,55.57,9425.0,51.4954,51.4954,51.3012,51.3937,9425.0
2021-10-22 11:20:00,55.55,55.57,55.35,55.35,7612.0,51.3752,51.3937,51.1902,51.1902,7612.0
2021-10-22 11:30:00,55.33,55.34,55.02,55.02,16097.0,51.1717,51.1809,50.885,50.885,16097.0
2021-10-22 11:40:00,55.01,55.09,54.97,55.02,9016.0,50.8757,50.9497,50.8387,50.885,9016.0
2021-10-22 11:50:00,55.0,55.09,54.91,55.05,10877.0,50.8665,50.9497,50.7833,50.9127,10877.0
2021-10-22 12:00:00,55.09,55.32,55.09,55.32,4235.0,50.9497,51.1624,50.9497,51.1624,4235.0
2021-10-22 12:10:00,55.37,55.49,55.35,55.49,4989.0,51.2087,51.3197,51.1902,51.3197,4989.0
2021-10-22 12:20:00,55.47,55.51,55.36,55.44,8521.0,51.3012,51.3382,51.1994,51.2734,8521.0
2021-10-22 12:30:00,55.42,55.57,55.42,55.52,3221.0,51.2549,51.3937,51.2549,51.3474,3221.0
2021-10-22 12:40:00,55.52,55.63,55.52,55.63,4735.0,51.3474,51.4491,51.3474,51.4491,4735.0
2021-10-22 12:50:00,55.62,55.75,55.56,55.64,16419.0,51.4399,51.5601,51.3844,51.4584,16419.0
2021-10-22 13:00:00,55.69,55.69,55.57,55.68,7081.0,51.5046,51.5046,51.3937,51.4954,7081.0
2021-10-22 13:10:00,55.68,55.82,55.68,55.75,37699.0,51.4954,51.6249,51.4954,51.5601,37699.0
2021-10-22 13:20:00,55.74,55.74,55.68,55.7,3094.0,51.5509,51.5509,51.4954,51.5139,3094.0
2021-10-22 13:30:00,55.69,55.76,55.63,55.73,5902.0,51.5046,51.5694,51.4491,51.5416,5902.0
2021-10-22 13:40:00,55.74,55.79,55.71,55.79,4611.0,51.5509,51.5971,51.5231,51.5971,4611.0
2021-10-22 13:50:00,55.8,55.87,55.78,55.85,27505.0,51.6064,51.6711,51.5879,51.6526,27505.0
2021-10-22 14:00:00,55.84,55.95,55.83,55.95,6408.0,51.6434,51.7451,51.6341,51.7451,6408.0
2021-10-22 14:10:00,55.94,55.99,55.94,55.97,5330.0,51.7358,51.7821,51.7358,51.7636,5330.0
2021-10-22 14:20:00,55.97,56.04,55.96,56.03,3418.0,51.7636,51.8283,51.7543,51.8191,3418.0
2021-10-22 14:30:00,56.02,56.15,56.0,56.03,21020.0,51.8098,51.9301,51.7913,51.8191,21020.0
2021-10-22 14:40:00,56.02,56.06,56.0,56.06,4296.0,51.8098,51.8468,51.7913,51.8468,4296.0
2021-10-22 14:50:00,56.05,56.06,55.91,55.97,28503.0,51.8376,51.8468,51.7081,51.7636,28503.0
2021-10-22 15:00:00,55.97,56.01,55.93,55.94,17696.0,51.7636,51.8006,51.7266,51.7358,17696.0
2021-10-22 15:10:00,55.96,55.98,55.88,55.93,8226.0,51.7543,51.7728,51.6804,51.7266,8226.0
2021-10-22 15:20:00,55.92,55.99,55.9,55.97,21616.0,51.7173,51.7821,51.6989,51.7636,21616.0
2021-10-22 15:30:00,55.98,56.08,55.97,56.05,17709.0,51.7728,51.8653,51.7636,51.8376,17709.0
2021-10-22 15:40:00,56.05,56.08,56.0,56.08,16646.0,51.8376,51.8653,51.7913,51.8653,16646.0
2021-10-22 15:50:00,56.07,56.25,56.06,56.2,73338.0,51.8561,52.0225,51.8468,51.9763,73338.0
2021-10-25 09:30:00,56.85,57.06,56.57,56.78,24386.0,52.5775,52.7717,52.3185,52.5127,24386.0
2021-10-25 09:40:00,56.73,56.73,56.46,56.57,7303.0,52.4665,52.4665,52.2168,52.3185,7303.0
2021-10-25 09:50:00,56.48,56.87,56.3,56.84,29366.0,52.2353,52.596,52.0688,52.5682,29366.0
2021-10-25 10:00:00,56.82,57.1,56.79,57.04,17639.0,52.5497,52.8087,52.522,52.7532,17639.0
2021-10-25 10:10:00,57.03,57.11,56.91,56.95,21144.0,52.7439,52.8179,52.6329,52.6699,21144.0
2021-10-25 10:20:00,56.98,56.98,56.73,56.76,6525.0,52.6977,52.6977,52.4665,52.4942,6525.0
2021-10-25 10:30:00,56.76,56.76,56.64,56.71,5203.0,52.4942,52.4942,52.3832,52.448,5203.0
2021-10-25 10:40:00,56.69,56.69,56.55,56.61,5278.0,52.4295,52.4295,52.3,52.3555,5278.0
2021-10-25 10:50:00,56.69,56.77,56.61,56.74,10770.0,52.4295,52.5035,52.3555,52.4757,10770.0
2021-10-25 11:00:00,56.78,56.81,56.69,56.69,6273.0,52.5127,52.5405,52.4295,52.4295,6273.0
2021-10-25 11:10:00,56.7,56.94,56.7,56.94,6053.0,52.4387,52.6607,52.4387,52.6607,6053.0
2021-10-25 11:20:00,56.95,56.96,56.77,56.89,5321.0,52.6699,52.6792,52.5035,52.6144,5321.0
2021-10-25 11:30:00,56.89,56.89,56.71,56.71,5104.0,52.6144,52.6144,52.448,52.448,5104.0
2021-10-25 11:40:00,56.73,56.83,56.71,56.78,8733.0,52.4665,52.559,52.448,52.5127,8733.0
2021-10-25 11:50:00,56.77,56.84,56.63,56.63,6248.0,52.5035,52.5682,52.374,52.374,6248.0
2021-10-25 12:00:00,56.63,56.63,56.54,56.6,5113.0,52.374,52.374,52.2908,52.3462,5113.0
2021-10-25 12:10:00,56.63,56.64,56.57,56.64,5429.0,52.374,52.3832,52.3185,52.3832,5429.0
2021-10-25 12:20:00,56.63,56.63,56.5,56.53,6581.0,52.374,52.374,52.2538,52.2815,6581.0
2021-10-25 12:30:00,56.53,56.54,56.37,56.45,10685.0,52.2815,52.2908,52.1335,52.2075,10685.0
2021-10-25 12:40:00,56.48,56.6,56.45,56.54,8229.0,52.2353,52.3462,52.2075,52.2908,8229.0
2021-10-25 12:50:00,56.53,56.57,56.47,56.53,292862.0,52.2815,52.3185,52.226,52.2815,292862.0
2021-10-25 13:00:00,56.52,56.74,56.52,56.74,6285.0,52.2723,52.4757,52.2723,52.4757,6285.0
2021-10-25 13:10:00,56.73,56.89,56.7,56.83,12547.0,52.4665,52.6144,52.4387,52.559,12547.0
2021-10-25 13:20:00,56.84,56.93,56.8,56.93,8415.0,52.5682,52.6514,52.5312,52.6514,8415.0
2021-10-25 13:30:00,56.93,56.95,56.87,56.88,6214.0,52.6514,52.6699,52.596,52.6052,6214.0
2021-10-25 13:40:00,56.89,56.99,56.88,56.98,5730.0,52.6144,52.7069,52.6052,52.6977,5730.0
2021-10-25 13:50:00,56.97,57.11,56.93,57.09,8471.0,52.6884,52.8179,52.6514,52.7994,8471.0
2021-10-25 14:00:00,57.08,57.09,56.73,56.73,80093.0,52.7902,52.7994,52.4665,52.4665,80093.0
2021-10-25 14:10:00,56.73,56.75,56.64,56.69,8218.0,52.4665,52.485,52.3832,52.4295,8218.0
2021-10-25 14:20:00,56.68,56.77,56.67,56.74,6295.0,52.4202,52.5035,52.411,52.4757,6295.0
2021-10-25 14:30:00,56.77,56.8,56.73,56.74,7756.0,52.5035,52.5312,52.4665,52.4757,7756.0
2021-10-25 14:40:00,56.74,56.81,56.74,56.78,6695.0,52.4757,52.5405,52.4757,52.5127,6695.0
2021-10-25 14:50:00,56.79,56.84,56.75,56.76,11582.0,52.522,52.5682,52.485,52.4942,11582.0
2021-10-25 15:00:00,56.81,56.84,56.75,56.77,6824.0,52.5405,52.5682,52.485,52.5035,6824.0
2021-10-25 15:10:00,56.76,56.76,56.69,56.72,8455.0,52.4942,52.4942,52.4295,52.4572,8455.0
2021-10-25 15:20:00,56.77,56.81,56.73,56.81,30132.0,52.5035,52.5405,52.4665,52.5405,30132.0
2021-10-25 15:30:00,56.8,56.83,56.73,56.77,16748.0,52.5312,52.559,52.4665,52.5035,16748.0
2021-10-25 15:40:00,56.79,56.86,56.77,56.8,34544.0,52.522,52.5867,52.5035,52.5312,34544.0
2021-10-25 15:50:00,56.8,56.83,56.76,56.81,74064.0,52.5312,52.559,52.4942,52.5405,74064.0
2021-10-26 09:30:00,57.02,57.02,56.78,56.98,17282.0,52.7347,52.7347,52.5127,52.6977,17282.0
2021-10-26 09:40:00,56.86,57.06,56.77,57.05,7584.0,52.5867,52.7717,52.5035,52.7624,7584.0
2021-10-26 09:50:00,57.15,57.31,57.11,57.17,6710.0,52.8549,53.0029,52.8179,52.8734,6710.0
2021-10-26 10:00:00,57.13,57.34,57.08,57.2,8790.0,52.8364,53.0306,52.7902,52.9012,8790.0
2021-10-26 10:10:00,57.25,57.34,57.21,57.3,8000.0,52.9474,53.0306,52.9104,52.9936,8000.0
2021-10-26 10:20:00,57.3,57.47,57.24,57.28,41769.0,52.9936,53.1509,52.9381,52.9751,41769.0
2021-10-26 10:30:00,57.2,57.22,57.1,57.19,4553.0,52.9012,52.9196,52.8087,52.8919,4553.0
2021-10-26 10:40:00,57.14,57.22,57.06,57.2,6930.0,52.8457,52.9196,52.7717,52.9012,6930.0
2021-10-26 10:50:00,57.21,57.32,57.21,57.26,2659.0,52.9104,53.0121,52.9104,52.9566,2659.0
2021-10-26 11:00:00,57.25,57.25,57.05,57.06,2464.0,52.9474,52.9474,52.7624,52.7717,2464.0
2021-10-26 11:10:00,57.07,57.09,56.95,56.99,11939.0,52.7809,52.7994,52.6699,52.7069,11939.0
2021-10-26 11:20:00,57.02,57.04,56.97,57.01,6867.0,52.7347,52.7532,52.6884,52.7254,6867.0
2021-10-26 11:30:00,57.02,57.02,56.88,57.0,6251.0,52.7347,52.7347,52.6052,52.7162,6251.0
2021-10-26 11:40:00,57.01,57.1,56.98,56.99,3757.0,52.7254,52.8087,52.6977,52.7069,3757.0
2021-10-26 11:50:00,56.98,57.05,56.93,56.93,4304.0,52.6977,52.7624,52.6514,52.6514,4304.0
2021-10-26 12:00:00,56.88,56.88,56.7,56.73,8610.0,52.6052,52.6052,52.4387,52.4665,8610.0
2021-10-26 12:10:00,56.73,56.82,56.67,56.78,6260.0,52.4665,52.5497,52.411,52.5127,6260.0
2021-10-26 12:20:00,56.77,56.77,56.65,56.65,15869.0,52.5035,52.5035,52.3925,52.3925,15869.0
2021-10-26 12:30:00,56.64,56.65,56.4,56.4,7192.0,52.3832,52.3925,52.1613,52.1613,7192.0
2021-10-26 12:40:00,56.35,56.36,56.08,56.09,13047.0,52.115,52.1243,51.8653,51.8746,13047.0
2021-10-26 12:50:00,56.12,56.36,56.11,56.35,10905.0,51.9023,52.1243,51.8931,52.115,10905.0
2021-10-26 13:00:00,56.29,56.48,56.29,56.47,5020.0,52.0595,52.2353,52.0595,52.226,5020.0
2021-10-26 13:10:00,56.45,56.55,56.44,56.5,9614.0,52.2075,52.3,52.1983,52.2538,9614.0
2021-10-26 13:20:00,56.51,56.51,56.41,56.46,12953.0,52.263,52.263,52.1705,52.2168,12953.0
2021-10-26 13:30:00,56.47,56.74,56.45,56.7,23253.0,52.226,52.4757,52.2075,52.4387,23253.0
2021-10-26 13:40:00,56.68,56.68,56.55,56.6,6896.0,52.4202,52.4202,52.3,52.3462,6896.0
2021-10-26 13:50:00,56.62,56.62,56.52,56.57,5441.0,52.3647,52.3647,52.2723,52.3185,5441.0
2021-10-26 14:00:00,56.61,56.63,56.57,56.61,6031.0,52.3555,52.374,52.3185,52.3555,6031.0
2021-10-26 14:10:00,56.62,56.73,56.6,56.67,17058.0,52.3647,52.4665,52.3462,52.411,17058.0
2021-10-26 14:20:00,56.66,56.66,56.51,56.57,4706.0,52.4017,52.4017,52.263,52.3185,4706.0
2021-10-26 14:30:00,56.59,56.65,56.58,56.59,5833.0,52.337,52.3925,52.3277,52.337,5833.0
2021-10-26 14:40:00,56.55,56.6,56.51,56.52,7512.0,52.3,52.3462,52.263,52.2723,7512.0
2021-10-26 14:50:00,56.52,56.55,56.49,56.54,5644.0,52.2723,52.3,52.2445,52.2908,5644.0
2021-10-26 15:00:00,56.54,56.61,56.53,56.58,14573.0,52.2908,52.3555,52.2815,52.3277,14573.0
2021-10-26 15:10:00,56.58,56.65,56.56,56.58,5240.0,52.3277,52.3925,52.3093,52.3277,5240.0
2021-10-26 15:20:00,56.58,56.58,56.36,56.42,31403.0,52.3277,52.3277,52.1243,52.1798,31403.0
2021-10-26 15:30:00,56.46,56.46,56.23,56.23,18810.0,52.2168,52.2168,52.0041,52.0041,18810.0
2021-10-26 15:40:00,56.24,56.29,56.13,56.14,37080.0,52.0133,52.0595,51.9116,51.9208,37080.0
2021-10-26 15:50:00,56.13,56.23,56.1,56.19,78363.0,51.9116,52.0041,51.8838,51.9671,78363.0
2021-10-27 09:30:00,55.63,55.77,55.35,55.73,22334.0,51.4491,51.5786,51.1902,51.5416,22334.0
2021-10-27 09:40:00,55.71,55.83,55.55,55.75,12239.0,51.5231,51.6341,51.3752,51.5601,12239.0
2021-10-27 09:50:00,55.63,55.87,55.61,55.66,11238.0,51.4491,51.6711,51.4306,51.4769,11238.0
2021-10-27 10:00:00,55.68,55.96,55.66,55.93,13068.0,51.4954,51.7543,51.4769,51.7266,13068.0
2021-10-27 10:10:00,55.96,55.99,55.87,55.88,11838.0,51.7543,51.7821,51.6711,51.6804,11838.0
2021-10-27 10:20:00,55.84,55.93,55.46,55.46,6273.0,51.6434,51.7266,51.2919,51.2919,6273.0
2021-10-27 10:30:00,55.42,55.47,55.2,55.23,25868.0,51.2549,51.3012,51.0515,51.0792,25868.0
2021-10-27 10:40:00,55.25,55.49,55.22,55.44,11843.0,51.0977,51.3197,51.07,51.2734,11843.0
2021-10-27 10:50:00,55.42,55.62,55.39,55.62,17968.0,51.2549,51.4399,51.2272,51.4399,17968.0
2021-10-27 11:00:00,55.65,55.86,55.65,55.86,13730.0,51.4676,51.6619,51.4676,51.6619,13730.0
2021-10-27 11:10:00,55.85,55.86,55.73,55.73,8748.0,51.6526,51.6619,51.5416,51.5416,8748.0
2021-10-27 11:20:00,55.71,55.71,55.45,55.48,8377.0,51.5231,51.5231,51.2827,51.3104,8377.0
2021-10-27 11:30:00,55.5,55.64,55.49,55.59,8095.0,51.3289,51.4584,51.3197,51.4122,8095.0
2021-10-27 11:40:00,55.6,55.71,55.49,55.49,8358.0,51.4214,51.5231,51.3197,51.3197,8358.0
2021-10-27 11:50:00,55.48,55.48,55.21,55.25,13190.0,51.3104,51.3104,51.0607,51.0977,13190.0
2021-10-27 12:00:00,55.26,55.26,55.13,55.2,8124.0,51.107,51.107,50.9867,51.0515,8124.0
2021-10-27 12:10:00,55.21,55.23,55.11,55.17,8517.0,51.0607,51.0792,50.9682,51.0237,8517.0
2021-10-27 12:20:00,55.19,55.29,55.15,55.19,7070.0,51.0422,51.1347,51.0052,51.0422,7070.0
2021-10-27 12:30:00,55.17,55.17,54.97,54.98,18240.0,51.0237,51.0237,50.8387,50.848,18240.0
2021-10-27 12:40:00,54.98,55.1,54.95,55.1,9554.0,50.848,50.959,50.8202,50.959,9554.0
2021-10-27 12:50:00,55.13,55.22,55.13,55.21,8922.0,50.9867,51.07,50.9867,51.0607,8922.0
2021-10-27 13:00:00,55.21,55.21,55.06,55.17,9174.0,51.0607,51.0607,50.922,51.0237,9174.0
2021-10-27 13:10:00,55.17,55.2,55.12,55.19,3995.0,51.0237,51.0515,50.9775,51.0422,3995.0
2021-10-27 13:20:00,55.18,55.19,55.06,55.07,5069.0,51.033,51.0422,50.922,50.9312,5069.0
2021-10-27 13:30:00,55.09,55.13,55.0,55.1,7566.0,50.9497,50.9867,50.8665,50.959,7566.0
2021-10-27 13:40:00,55.08,55.26,55.08,55.16,7482.0,50.9405,51.107,50.9405,51.0145,7482.0
2021-10-27 13:50:00,55.16,55.24,55.15,55.24,8874.0,51.0145,51.0885,51.0052,51.0885,8874.0
2021-10-27 14:00:00,55.22,55.28,55.17,55.21,11402.0,51.07,51.1254,51.0237,51.0607,11402.0
2021-10-27 14:10:00,55.24,55.28,55.2,55.27,13737.0,51.0885,51.1254,51.0515,51.1162,13737.0
2021-10-27 14:20:00,55.29,55.36,55.29,55.29,5490.0,51.1347,51.1994,51.1347,51.1347,5490.0
2021-10-27 14:30:00,55.28,55.28,55.19,55.19,8886.0,51.1254,51.1254,51.0422,51.0422,8886.0
2021-10-27 14:40:00,55.19,55.21,55.12,55.17,14548.0,51.0422,51.0607,50.9775,51.0237,14548.0
2021-10-27 14:50:00,55.15,55.17,55.01,55.09,10331.0,51.0052,51.0237,50.8757,50.9497,10331.0
2021-10-27 15:00:00,55.06,55.06,54.92,54.93,11673.0,50.922,50.922,50.7925,50.8018,11673.0
2021-10-27 15:10:00,54.9,54.9,54.69,54.71,17398.0,50.774,50.774,50.5798,50.5983,17398.0
2021-10-27 15:20:00,54.7,54.87,54.69,54.81,20491.0,50.589,50.7463,50.5798,50.6908,20491.0
2021-10-27 15:30:00,54.82,55.04,54.78,55.04,23633.0,50.7,50.9035,50.663,50.9035,23633.0
2021-10-27 15:40:00,55.05,55.07,54.88,54.92,25796.0,50.9127,50.9312,50.7555,50.7925,25796.0
2021-10-27 15:50:00,54.9,54.9,54.77,54.82,112018.0,50.774,50.774,50.6538,50.7,112018.0
2021-10-28 09:30:00,54.47,54.7,54.25,54.49,21636.0,50.4675,50.6806,50.2637,50.486,21636.0
2021-10-28 09:40:00,54.5,54.56,54.32,54.5,8149.0,50.4953,50.5509,50.3285,50.4953,8149.0
2021-10-28 09:50:00,54.64,54.9,54.6,54.86,2401.0,50.625,50.8659,50.588,50.8289,2401.0
2021-10-28 10:00:00,54.78,54.94,54.65,54.65,5913.0,50.7547,50.903,50.6343,50.6343,5913.0
2021-10-28 10:10:00,54.68,54.91,54.68,54.89,8626.0,50.6621,50.8752,50.6621,50.8567,8626.0
2021-10-28 10:20:00,54.84,55.28,54.84,55.28,9966.0,50.8103,51.218,50.8103,51.218,9966.0
2021-10-28 10:30:00,55.25,55.3,55.14,55.18,10589.0,51.1902,51.2365,51.0883,51.1253,10589.0
2021-10-28 10:40:00,55.26,55.26,55.03,55.06,5886.0,51.1995,51.1995,50.9864,51.0142,5886.0
2021-10-28 10:50:00,55.03,55.18,54.98,55.05,4718.0,50.9864,51.1253,50.94,51.0049,4718.0
2021-10-28 11:00:00,55.07,55.07,54.83,54.84,20396.0,51.0234,51.0234,50.8011,50.8103,20396.0
2021-10-28 11:10:00,54.84,54.94,54.66,54.7,6563.0,50.8103,50.903,50.6436,50.6806,6563.0
2021-10-28 11:20:00,54.74,54.87,54.74,54.84,6431.0,50.7177,50.8381,50.7177,50.8103,6431.0
2021-10-28 11:30:00,54.85,54.96,54.83,54.96,5134.0,50.8196,50.9215,50.8011,50.9215,5134.0
2021-10-28 11:40:00,54.97,54.99,54.86,54.87,12307.0,50.9308,50.9493,50.8289,50.8381,12307.0
2021-10-28 11:50:00,54.82,54.87,54.72,54.77,7631.0,50.7918,50.8381,50.6991,50.7455,7631.0
2021-10-28 12:00:00,54.78,54.79,54.73,54.77,4731.0,50.7547,50.764,50.7084,50.7455,4731.0
2021-10-28 12:10:00,54.77,54.78,54.71,54.78,6438.0,50.7455,50.7547,50.6899,50.7547,6438.0
2021-10-28 12:20:00,54.84,54.84,54.68,54.69,12234.0,50.8103,50.8103,50.6621,50.6714,12234.0
2021-10-28 12:30:00,54.68,54.68,54.58,54.58,8121.0,50.6621,50.6621,50.5694,50.5694,8121.0
2021-10-28 12:40:00,54.56,54.8,54.55,54.79,7483.0,50.5509,50.7733,50.5416,50.764,7483.0
2021-10-28 12:50:00,54.79,54.87,54.78,54.85,7211.0,50.764,50.8381,50.7547,50.8196,7211.0
2021-10-28 13:00:00,54.84,54.9,54.82,54.9,3517.0,50.8103,50.8659,50.7918,50.8659,3517.0
2021-10-28 13:10:00,54.89,54.91,54.8,54.8,6062.0,50.8567,50.8752,50.7733,50.7733,6062.0
2021-10-28 13:20:00,54.78,54.83,54.77,54.83,5009.0,50.7547,50.8011,50.7455,50.8011,5009.0
2021-10-28 13:30:00,54.83,54.93,54.83,54.92,6835.0,50.8011,50.8937,50.8011,50.8845,6835.0
2021-10-28 13:40:00,54.94,54.95,54.83,54.84,12209.0,50.903,50.9122,50.8011,50.8103,12209.0
2021-10-28 13:50:00,54.85,54.91,54.85,54.86,6187.0,50.8196,50.8752,50.8196,50.8289,6187.0
2021-10-28 14:00:00,54.87,54.95,54.83,54.91,15152.0,50.8381,50.9122,50.8011,50.8752,15152.0
2021-10-28 14:10:00,54.91,54.99,54.9,54.98,36365.0,50.8752,50.9493,50.8659,50.94,36365.0
2021-10-28 14:20:00,54.98,55.08,54.95,55.07,9618.0,50.94,51.0327,50.9122,51.0234,9618.0
2021-10-28 14:30:00,55.07,55.07,54.88,54.89,14297.0,51.0234,51.0234,50.8474,50.8567,14297.0
2021-10-28 14:40:00,54.9,54.9,54.8,54.84,7904.0,50.8659,50.8659,50.7733,50.8103,7904.0
2021-10-28 14:50:00,54.87,54.87,54.69,54.71,11590.0,50.8381,50.8381,50.6714,50.6899,11590.0
2021-10-28 15:00:00,54.7,54.73,54.63,54.73,13208.0,50.6806,50.7084,50.6158,50.7084,13208.0
2021-10-28 15:10:00,54.71,54.73,54.64,54.69,18420.0,50.6899,50.7084,50.625,50.6714,18420.0
2021-10-28 15:20:00,54.7,54.76,54.54,54.55,10489.0,50.6806,50.7362,50.5324,50.5416,10489.0
2021-10-28 15:30:00,54.55,54.78,54.53,54.75,27397.0,50.5416,50.7547,50.5231,50.7269,27397.0
2021-10-28 15:40:00,54.75,54.96,54.75,54.93,52826.0,50.7269,50.9215,50.7269,50.8937,52826.0
2021-10-28 15:50:00,54.95,55.29,54.95,55.24,120291.0,50.9122,51.2273,50.9122,51.1809,120291.0
2021-10-29 09:30:00,55.22,55.51,55.0,55.35,11794.0,51.1624,51.4311,50.9586,51.2829,11794.0
2021-10-29 09:40:00,55.32,55.4,55.18,55.26,9486.0,51.2551,51.3292,51.1253,51.1995,9486.0
2021-10-29 09:50:00,55.3,55.42,55.22,55.26,5878.0,51.2365,51.3477,51.1624,51.1995,5878.0
2021-10-29 10:00:00,55.26,55.27,54.99,54.99,12599.0,51.1995,51.2087,50.9493,50.9493,12599.0
2021-10-29 10:10:00,54.96,54.99,54.55,54.55,8815.0,50.9215,50.9493,50.5416,50.5416,8815.0
2021-10-29 10:20:00,54.6,54.65,54.45,54.5,7682.0,50.588,50.6343,50.449,50.4953,7682.0
2021-10-29 10:30:00,54.49,54.6,54.47,54.57,3907.0,50.486,50.588,50.4675,50.5602,3907.0
2021-10-29 10:40:00,54.6,54.7,54.55,54.68,8451.0,50.588,50.6806,50.5416,50.6621,8451.0
2021-10-29 10:50:00,54.67,54.83,54.67,54.75,7765.0,50.6528,50.8011,50.6528,50.7269,7765.0
2021-10-29 11:00:00,54.71,54.82,54.71,54.82,9773.0,50.6899,50.7918,50.6899,50.7918,9773.0
2021-10-29 11:10:00,54.86,54.89,54.72,54.82,8334.0,50.8289,50.8567,50.6991,50.7918,8334.0
2021-10-29 11:20:00,54.84,54.88,54.72,54.77,7948.0,50.8103,50.8474,50.6991,50.7455,7948.0
2021-10-29 11:30:00,54.76,54.8,54.71,54.72,9243.0,50.7362,50.7733,50.6899,50.6991,9243.0
2021-10-29 11:40:00,54.73,54.75,54.52,54.54,6862.0,50.7084,50.7269,50.5138,50.5324,6862.0
2021-10-29 11:50:00,54.54,54.73,54.54,54.62,7684.0,50.5324,50.7084,50.5324,50.6065,7684.0
2021-10-29 12:00:00,54.62,54.7,54.58,54.7,4933.0,50.6065,50.6806,50.5694,50.6806,4933.0
2021-10-29 12:10:00,54.71,54.8,54.69,54.72,8234.0,50.6899,50.7733,50.6714,50.6991,8234.0
2021-10-29 12:20:00,54.73,54.73,54.56,54.67,8370.0,50.7084,50.7084,50.5509,50.6528,8370.0
2021-10-29 12:30:00,54.65,54.65,54.53,54.58,4921.0,50.6343,50.6343,50.5231,50.5694,4921.0
2021-10-29 12:40:00,54.59,54.68,54.59,54.63,7681.0,50.5787,50.6621,50.5787,50.6158,7681.0
2021-10-29 12:50:00,54.65,54.66,54.52,54.59,7045.0,50.6343,50.6436,50.5138,50.5787,7045.0
2021-10-29 13:00:00,54.58,54.58,54.47,54.55,5250.0,50.5694,50.5694,50.4675,50.5416,5250.0
2021-10-29 13:10:00,54.55,54.55,54.38,54.38,4080.0,50.5416,50.5416,50.3841,50.3841,4080.0
2021-10-29 13:20:00,54.37,54.39,54.35,54.36,4409.0,50.3749,50.3934,50.3563,50.3656,4409.0
2021-10-29 13:30:00,54.36,54.42,54.31,54.39,20810.0,50.3656,50.4212,50.3193,50.3934,20810.0
2021-10-29 13:40:00,54.38,54.46,54.35,54.45,9926.0,50.3841,50.4583,50.3563,50.449,9926.0
2021-10-29 13:50:00,54.46,54.47,54.42,54.42,5090.0,50.4583,50.4675,50.4212,50.4212,5090.0
2021-10-29 14:00:00,54.43,54.44,54.38,54.42,6493.0,50.4305,50.4397,50.3841,50.4212,6493.0
2021-10-29 14:10:00,54.41,54.55,54.37,54.51,8777.0,50.4119,50.5416,50.3749,50.5046,8777.0
2021-10-29 14:20:00,54.53,54.54,54.37,54.37,7384.0,50.5231,50.5324,50.3749,50.3749,7384.0
2021-10-29 14:30:00,54.33,54.4,54.28,54.31,6768.0,50.3378,50.4027,50.2915,50.3193,6768.0
2021-10-29 14:40:00,54.33,54.4,54.33,54.37,8954.0,50.3378,50.4027,50.3378,50.3749,8954.0
2021-10-29 14:50:00,54.38,54.44,54.38,54.44,9742.0,50.3841,50.4397,50.3841,50.4397,9742.0
2021-10-29 15:00:00,54.43,54.47,54.38,54.41,10957.0,50.4305,50.4675,50.3841,50.4119,10957.0
2021-10-29 15:10:00,54.4,54.41,54.33,54.36,12397.0,50.4027,50.4119,50.3378,50.3656,12397.0
2021-10-29 15:20:00,54.37,54.49,54.34,54.49,13734.0,50.3749,50.486,50.3471,50.486,13734.0
2021-10-29 15:30:00,54.5,54.75,54.5,54.75,23970.0,50.4953,50.7269,50.4953,50.7269,23970.0
2021-10-29 15:40:00,54.75,54.85,54.75,54.83,29034.0,50.7269,50.8196,50.7269,50.8011,29034.0
2021-10-29 15:50:00,54.82,54.89,54.69,54.7,126202.0,50.7918,50.8567,50.6714,50.6806,126202.0
2021-11-01 09:30:00,55.4,55.51,55.24,55.45,17037.0,51.3292,51.4311,51.1809,51.3755,17037.0
2021-11-01 09:40:00,55.46,55.46,55.12,55.17,16490.0,51.3848,51.3848,51.0698,51.1161,16490.0
2021-11-01 09:50:00,55.16,55.24,55.14,55.14,4515.0,51.1068,51.1809,51.0883,51.0883,4515.0
2021-11-01 10:00:00,55.02,55.13,54.74,55.13,7977.0,50.9771,51.079,50.7177,51.079,7977.0
2021-11-01 10:10:00,55.15,55.45,55.1,55.41,15992.0,51.0976,51.3755,51.0512,51.3384,15992.0
2021-11-01 10:20:00,55.41,55.52,55.34,55.51,11524.0,51.3384,51.4404,51.2736,51.4311,11524.0
2021-11-01 10:30:00,55.51,55.7,55.48,55.57,10996.0,51.4311,51.6071,51.4033,51.4867,10996.0
2021-11-01 10:40:00,55.58,55.67,55.53,55.58,13748.0,51.496,51.5793,51.4496,51.496,13748.0
2021-11-01 10:50:00,55.55,55.66,55.53,55.65,10137.0,51.4682,51.5701,51.4496,51.5608,10137.0
2021-11-01 11:00:00,55.62,55.8,55.6,55.79,21761.0,51.533,51.6998,51.5145,51.6905,21761.0
2021-11-01 11:10:00,55.8,55.85,55.68,55.85,20484.0,51.6998,51.7461,51.5886,51.7461,20484.0
2021-11-01 11:20:00,55.85,55.99,55.73,55.78,30163.0,51.7461,51.8758,51.6349,51.6813,30163.0
2021-11-01 11:30:00,55.78,55.84,55.64,55.66,12200.0,51.6813,51.7369,51.5515,51.5701,12200.0
2021-11-01 11:40:00,55.66,55.82,55.66,55.71,8271.0,51.5701,51.7183,51.5701,51.6164,8271.0
2021-11-01 11:50:00,55.72,55.81,55.72,55.79,28903.0,51.6257,51.7091,51.6257,51.6905,28903.0
2021-11-01 12:00:00,55.8,55.85,55.74,55.84,13363.0,51.6998,51.7461,51.6442,51.7369,13363.0
2021-11-01 12:10:00,55.85,55.9,55.8,55.82,13614.0,51.7461,51.7924,51.6998,51.7183,13614.0
2021-11-01 12:20:00,55.83,55.91,55.81,55.81,7312.0,51.7276,51.8017,51.7091,51.7091,7312.0
2021-11-01 12:30:00,55.8,55.86,55.73,55.83,6188.0,51.6998,51.7554,51.6349,51.7276,6188.0
2021-11-01 12:40:00,55.82,55.85,55.73,55.8,8735.0,51.7183,51.7461,51.6349,51.6998,8735.0
2021-11-01 12:50:00,55.81,55.9,55.81,55.9,10572.0,51.7091,51.7924,51.7091,51.7924,10572.0
2021-11-01 13:00:00,55.91,55.91,55.87,55.88,6539.0,51.8017,51.8017,51.7646,51.7739,6539.0
2021-11-01 13:10:00,55.9,55.91,55.8,55.8,6815.0,51.7924,51.8017,51.6998,51.6998,6815.0
2021-11-01 13:20:00,55.81,55.87,55.69,55.85,13121.0,51.7091,51.7646,51.5979,51.7461,13121.0
2021-11-01 13:30:00,55.85,55.9,55.84,55.85,10592.0,51.7461,51.7924,51.7369,51.7461,10592.0
2021-11-01 13:40:00,55.86,55.86,55.7,55.75,17821.0,51.7554,51.7554,51.6071,51.6535,17821.0
2021-11-01 13:50:00,55.75,55.75,55.66,55.7,11312.0,51.6535,51.6535,51.5701,51.6071,11312.0
2021-11-01 14:00:00,55.69,55.84,55.62,55.84,74194.0,51.5979,51.7369,51.533,51.7369,74194.0
2021-11-01 14:10:00,55.84,55.84,55.55,55.57,9494.0,51.7369,51.7369,51.4682,51.4867,9494.0
2021-11-01 14:20:00,55.56,55.58,55.51,55.58,6019.0,51.4774,51.496,51.4311,51.496,6019.0
2021-11-01 14:30:00,55.59,55.68,55.58,55.63,8680.0,51.5052,51.5886,51.496,51.5423,8680.0
2021-11-01 14:40:00,55.63,55.8,55.62,55.79,14993.0,51.5423,51.6998,51.533,51.6905,14993.0
2021-11-01 14:50:00,55.79,55.9,55.79,55.9,11342.0,51.6905,51.7924,51.6905,51.7924,11342.0
2021-11-01 15:00:00,55.89,56.02,55.88,56.02,13113.0,51.7832,51.9036,51.7739,51.9036,13113.0
2021-11-01 15:10:00,56.02,56.03,55.89,55.89,17830.0,51.9036,51.9129,51.7832,51.7832,17830.0
2021-11-01 15:20:00,55.89,55.99,55.83,55.85,22501.0,51.7832,51.8758,51.7276,51.7461,22501.0
2021-11-01 15:30:00,55.85,56.06,55.85,56.05,24131.0,51.7461,51.9407,51.7461,51.9314,24131.0
2021-11-01 15:40:00,56.05,56.05,55.95,55.97,35360.0,51.9314,51.9314,51.8388,51.8573,35360.0
2021-11-01 15:50:00,55.99,56.04,55.85,55.89,124770.0,51.8758,51.9222,51.7461,51.7832,124770.0
2021-11-02 09:30:00,55.87,56.5,55.69,56.35,28728.0,51.7646,52.3484,51.5979,52.2094,28728.0
2021-11-02 09:40:00,56.31,56.47,55.99,55.99,17886.0,52.1723,52.3206,51.8758,51.8758,17886.0
2021-11-02 09:50:00,55.97,56.28,55.91,56.16,13848.0,51.8573,52.1445,51.8017,52.0333,13848.0
2021-11-02 10:00:00,56.15,56.26,56.01,56.24,23510.0,52.0241,52.126,51.8944,52.1075,23510.0
2021-11-02 10:10:00,56.28,56.3,56.0,56.0,36495.0,52.1445,52.163,51.8851,51.8851,36495.0
2021-11-02 10:20:00,56.0,56.0,55.74,55.76,19300.0,51.8851,51.8851,51.6442,51.6627,19300.0
2021-11-02 10:30:00,55.73,55.8,55.59,55.73,61108.0,51.6349,51.6998,51.5052,51.6349,61108.0
2021-11-02 10:40:00,55.73,55.75,55.58,55.69,67835.0,51.6349,51.6535,51.496,51.5979,67835.0
2021-11-02 10:50:00,55.68,55.73,55.49,55.49,35209.0,51.5886,51.6349,51.4126,51.4126,35209.0
2021-11-02 11:00:00,55.49,55.64,55.38,55.38,27607.0,51.4126,51.5515,51.3107,51.3107,27607.0
2021-11-02 11:10:00,55.39,55.49,55.31,55.35,23793.0,51.3199,51.4126,51.2458,51.2829,23793.0
2021-11-02 11:20:00,55.36,55.43,55.3,55.36,34360.0,51.2921,51.357,51.2365,51.2921,34360.0
2021-11-02 11:30:00,55.38,55.5,55.21,55.38,43490.0,51.3107,51.4218,51.1531,51.3107,43490.0
2021-11-02 11:40:00,55.39,55.53,55.35,55.4,13860.0,51.3199,51.4496,51.2829,51.3292,13860.0
2021-11-02 11:50:00,55.42,55.43,55.18,55.2,11232.0,51.3477,51.357,51.1253,51.1439,11232.0
2021-11-02 12:00:00,55.19,55.24,55.1,55.1,11558.0,51.1346,51.1809,51.0512,51.0512,11558.0
2021-11-02 12:10:00,55.12,55.38,55.1,55.35,9071.0,51.0698,51.3107,51.0512,51.2829,9071.0
2021-11-02 12:20:00,55.36,55.46,55.35,55.45,12270.0,51.2921,51.3848,51.2829,51.3755,12270.0
2021-11-02 12:30:00,55.47,55.65,55.47,55.65,9237.0,51.394,51.5608,51.394,51.5608,9237.0
2021-11-02 12:40:00,55.65,55.67,55.47,55.65,8858.0,51.5608,51.5793,51.394,51.5608,8858.0
2021-11-02 12:50:00,55.63,55.65,55.45,55.51,9967.0,51.5423,51.5608,51.3755,51.4311,9967.0
2021-11-02 13:00:00,55.51,55.51,55.43,55.46,12040.0,51.4311,51.4311,51.357,51.3848,12040.0
2021-11-02 13:10:00,55.47,55.6,55.46,55.58,11936.0,51.394,51.5145,51.3848,51.496,11936.0
2021-11-02 13:20:00,55.6,55.65,55.54,55.56,12760.0,51.5145,51.5608,51.4589,51.4774,12760.0
2021-11-02 13:30:00,55.57,55.61,55.54,55.55,10340.0,51.4867,51.5238,51.4589,51.4682,10340.0
2021-11-02 13:40:00,55.53,55.58,55.44,55.44,9109.0,51.4496,51.496,51.3662,51.3662,9109.0
2021-11-02 13:50:00,55.42,55.51,55.38,55.51,13568.0,51.3477,51.4311,51.3107,51.4311,13568.0
2021-11-02 14:00:00,55.52,55.54,55.42,55.46,13385.0,51.4404,51.4589,51.3477,51.3848,13385.0
2021-11-02 14:10:00,55.46,55.58,55.44,55.53,8550.0,51.3848,51.496,51.3662,51.4496,8550.0
2021-11-02 14:20:00,55.53,55.58,55.47,55.54,9271.0,51.4496,51.496,51.394,51.4589,9271.0
2021-11-02 14:30:00,55.53,55.53,55.44,55.5,9165.0,51.4496,51.4496,51.3662,51.4218,9165.0
2021-11-02 14:40:00,55.5,55.63,55.47,55.61,10311.0,51.4218,51.5423,51.394,51.5238,10311.0
2021-11-02 14:50:00,55.62,55.63,55.52,55.57,14802.0,51.533,51.5423,51.4404,51.4867,14802.0
2021-11-02 15:00:00,55.59,55.61,55.54,55.59,11331.0,51.5052,51.5238,51.4589,51.5052,11331.0
2021-11-02 15:10:00,55.62,55.67,55.57,55.64,14582.0,51.533,51.5793,51.4867,51.5515,14582.0
2021-11-02 15:20:00,55.63,55.64,55.56,55.6,21855.0,51.5423,51.5515,51.4774,51.5145,21855.0
2021-11-02 15:30:00,55.61,55.62,55.57,55.57,33486.0,51.5238,51.533,51.4867,51.4867,33486.0
2021-11-02 15:40:00,55.55,55.63,55.52,55.6,40530.0,51.4682,51.5423,51.4404,51.5145,40530.0
2021-11-02 15:50:00,55.6,55.62,55.55,55.6,112289.0,51.5145,51.533,51.4682,51.5145,112289.0
2021-11-03 09:30:00,55.29,55.79,54.99,55.24,24598.0,51.2273,51.6905,50.9493,51.1809,24598.0
2021-11-03 09:40:00,55.25,55.63,55.1,55.44,11632.0,51.1902,51.5423,51.0512,51.3662,11632.0
2021-11-03 09:50:00,55.44,55.68,55.32,55.63,19868.0,51.3662,51.5886,51.2551,51.5423,19868.0
2021-11-03 10:00:00,55.63,55.67,55.39,55.63,19522.0,51.5423,51.5793,51.3199,51.5423,19522.0
2021-11-03 10:10:00,55.65,55.79,55.53,55.71,27404.0,51.5608,51.6905,51.4496,51.6164,27404.0
2021-11-03 10:20:00,55.71,55.85,55.64,55.85,27889.0,51.6164,51.7461,51.5515,51.7461,27889.0
2021-11-03 10:30:00,55.81,55.93,55.56,55.59,13366.0,51.7091,51.8202,51.4774,51.5052,13366.0
2021-11-03 10:40:00,55.55,55.81,55.53,55.72,10872.0,51.4682,51.7091,51.4496,51.6257,10872.0
2021-11-03 10:50:00,55.69,55.74,55.5,55.51,13498.0,51.5979,51.6442,51.4218,51.4311,13498.0
2021-11-03 11:00:00,55.53,55.62,55.43,55.44,12844.0,51.4496,51.533,51.357,51.3662,12844.0
2021-11-03 11:10:00,55.35,55.43,55.27,55.43,14928.0,51.2829,51.357,51.2087,51.357,14928.0
2021-11-03 11:20:00,55.43,55.43,55.09,55.14,22991.0,51.357,51.357,51.042,51.0883,22991.0
2021-11-03 11:30:00,55.16,55.39,55.16,55.23,13629.0,51.1068,51.3199,51.1068,51.1717,13629.0
2021-11-03 11:40:00,55.21,55.43,55.19,55.19,20975.0,51.1531,51.357,51.1346,51.1346,20975.0
2021-11-03 11:50:00,55.17,55.26,55.13,55.19,12381.0,51.1161,51.1995,51.079,51.1346,12381.0
2021-11-03 12:00:00,55.18,55.19,55.06,55.06,10654.0,51.1253,51.1346,51.0142,51.0142,10654.0
2021-11-03 12:10:00,55.06,55.1,54.94,55.09,8896.0,51.0142,51.0512,50.903,51.042,8896.0
2021-11-03 12:20:00,55.08,55.1,54.88,54.88,8239.0,51.0327,51.0512,50.8474,50.8474,8239.0
2021-11-03 12:30:00,54.83,54.88,54.77,54.88,16895.0,50.8011,50.8474,50.7455,50.8474,16895.0
2021-11-03 12:40:00,54.85,55.03,54.81,55.03,11858.0,50.8196,50.9864,50.7825,50.9864,11858.0
2021-11-03 12:50:00,55.0,55.09,54.95,55.08,5307.0,50.9586,51.042,50.9122,51.0327,5307.0
2021-11-03 13:00:00,55.11,55.18,55.08,55.15,8506.0,51.0605,51.1253,51.0327,51.0976,8506.0
2021-11-03 13:10:00,55.17,55.23,55.08,55.08,5322.0,51.1161,51.1717,51.0327,51.0327,5322.0
2021-11-03 13:20:00,55.06,55.22,55.06,55.21,10420.0,51.0142,51.1624,51.0142,51.1531,10420.0
2021-11-03 13:30:00,55.21,55.21,55.08,55.12,6763.0,51.1531,51.1531,51.0327,51.0698,6763.0
2021-11-03 13:40:00,55.12,55.14,54.91,54.97,12187.0,51.0698,51.0883,50.8752,50.9308,12187.0
2021-11-03 13:50:00,54.97,55.02,54.91,54.95,8268.0,50.9308,50.9771,50.8752,50.9122,8268.0
2021-11-03 14:00:00,55.04,55.27,55.02,55.24,32195.0,50.9956,51.2087,50.9771,51.1809,32195.0
2021-11-03 14:10:00,55.26,55.3,55.15,55.19,43330.0,51.1995,51.2365,51.0976,51.1346,43330.0
2021-11-03 14:20:00,55.19,55.23,55.05,55.07,32310.0,51.1346,51.1717,51.0049,51.0234,32310.0
2021-11-03 14:30:00,55.06,55.22,55.06,55.13,24967.0,51.0142,51.1624,51.0142,51.079,24967.0
2021-11-03 14:40:00,55.09,55.25,55.09,55.25,17745.0,51.042,51.1902,51.042,51.1902,17745.0
2021-11-03 14:50:00,55.27,55.3,55.09,55.23,27077.0,51.2087,51.2365,51.042,51.1717,27077.0
2021-11-03 15:00:00,55.22,55.37,55.21,55.37,17481.0,51.1624,51.3014,51.1531,51.3014,17481.0
2021-11-03 15:10:00,55.35,55.49,55.35,55.47,13693.0,51.2829,51.4126,51.2829,51.394,13693.0
2021-11-03 15:20:00,55.49,55.5,55.23,55.28,26509.0,51.4126,51.4218,51.1717,51.218,26509.0
2021-11-03 15:30:00,55.29,55.34,55.03,55.05,40778.0,51.2273,51.2736,50.9864,51.0049,40778.0
2021-11-03 15:40:00,55.06,55.09,54.99,55.03,40797.0,51.0142,51.042,50.9493,50.9864,40797.0
2021-11-03 15:50:00,55.02,55.04,54.9,54.99,120713.0,50.9771,50.9956,50.8659,50.9493,120713.0
2021-11-04 09:30:00,55.27,57.08,55.17,56.61,48379.0,51.2087,52.8857,51.1161,52.4503,48379.0
2021-11-04 09:40:00,56.61,57.01,55.98,56.39,24847.0,52.4503,52.8209,51.8666,52.2464,24847.0
2021-11-04 09:50:00,56.4,56.9,56.28,56.46,19412.0,52.2557,52.719,52.1445,52.3113,19412.0
2021-11-04 10:00:00,56.44,56.79,56.43,56.64,21140.0,52.2928,52.617,52.2835,52.4781,21140.0
2021-11-04 10:10:00,56.67,56.84,55.96,56.04,37300.0,52.5059,52.6634,51.848,51.9222,37300.0
2021-11-04 10:20:00,56.1,56.12,55.18,55.37,28161.0,51.9777,51.9963,51.1253,51.3014,28161.0
2021-11-04 10:30:00,55.4,55.73,55.4,55.58,20865.0,51.3292,51.6349,51.3292,51.496,20865.0
2021-11-04 10:40:00,55.56,55.63,55.41,55.42,13636.0,51.4774,51.5423,51.3384,51.3477,13636.0
2021-11-04 10:50:00,55.41,55.41,55.04,55.36,38403.0,51.3384,51.3384,50.9956,51.2921,38403.0
2021-11-04 11:00:00,55.32,55.86,55.28,55.76,31240.0,51.2551,51.7554,51.218,51.6627,31240.0
2021-11-04 11:10:00,55.73,55.97,55.43,55.5,30478.0,51.6349,51.8573,51.357,51.4218,30478.0
2021-11-04 11:20:00,55.53,55.64,55.45,55.53,35246.0,51.4496,51.5515,51.3755,51.4496,35246.0
2021-11-04 11:30:00,55.55,55.86,55.51,55.72,18142.0,51.4682,51.7554,51.4311,51.6257,18142.0
2021-11-04 11:40:00,55.73,55.73,55.54,55.57,39796.0,51.6349,51.6349,51.4589,51.4867,39796.0
2021-11-04 11:50:00,55.55,55.86,55.54,55.85,24390.0,51.4682,51.7554,51.4589,51.7461,24390.0
2021-11-04 12:00:00,55.85,55.97,55.81,55.89,25690.0,51.7461,51.8573,51.7091,51.7832,25690.0
2021-11-04 12:10:00,55.92,55.98,55.81,55.91,13999.0,51.811,51.8666,51.7091,51.8017,13999.0
2021-11-04 12:20:00,55.93,56.06,55.76,55.86,16260.0,51.8202,51.9407,51.6627,51.7554,16260.0
2021-11-04 12:30:00,55.88,55.98,55.83,55.89,9255.0,51.7739,51.8666,51.7276,51.7832,9255.0
2021-11-04 12:40:00,55.92,55.94,55.82,55.83,11026.0,51.811,51.8295,51.7183,51.7276,11026.0
2021-11-04 12:50:00,55.82,55.88,55.7,55.73,11477.0,51.7183,51.7739,51.6071,51.6349,11477.0
2021-11-04 13:00:00,55.71,55.72,55.57,55.6,12336.0,51.6164,51.6257,51.4867,51.5145,12336.0
2021-11-04 13:10:00,55.62,55.8,55.62,55.78,12934.0,51.533,51.6998,51.533,51.6813,12934.0
2021-11-04 13:20:00,55.78,56.03,55.71,56.01,14837.0,51.6813,51.9129,51.6164,51.8944,14837.0
2021-11-04 13:30:00,56.0,56.0,55.68,55.68,15469.0,51.8851,51.8851,51.5886,51.5886,15469.0
2021-11-04 13:40:00,55.69,55.84,55.55,55.55,14666.0,51.5979,51.7369,51.4682,51.4682,14666.0
2021-11-04 13:50:00,55.57,55.71,55.57,55.63,20643.0,51.4867,51.6164,51.4867,51.5423,20643.0
2021-11-04 14:00:00,55.63,55.71,55.51,55.56,31908.0,51.5423,51.6164,51.4311,51.4774,31908.0
2021-11-04 14:10:00,55.52,55.53,55.35,55.41,19218.0,51.4404,51.4496,51.2829,51.3384,19218.0
2021-11-04 14:20:00,55.45,55.47,55.26,55.34,25852.0,51.3755,51.394,51.1995,51.2736,25852.0
2021-11-04 14:30:00,55.32,55.35,55.24,55.35,23146.0,51.2551,51.2829,51.1809,51.2829,23146.0
2021-11-04 14:40:00,55.36,55.57,55.33,55.52,16862.0,51.2921,51.4867,51.2643,51.4404,16862.0
2021-11-04 14:50:00,55.52,55.54,55.36,55.47,15676.0,51.4404,51.4589,51.2921,51.394,15676.0
2021-11-04 15:00:00,55.44,55.49,55.33,55.41,21987.0,51.3662,51.4126,51.2643,51.3384,21987.0
2021-11-04 15:10:00,55.43,55.56,55.42,55.53,26592.0,51.357,51.4774,51.3477,51.4496,26592.0
2021-11-04 15:20:00,55.53,55.82,55.52,55.76,27076.0,51.4496,51.7183,51.4404,51.6627,27076.0
2021-11-04 15:30:00,55.77,55.94,55.76,55.88,26798.0,51.672,51.8295,51.6627,51.7739,26798.0
2021-11-04 15:40:00,55.88,55.89,55.73,55.83,37935.0,51.7739,51.7832,51.6349,51.7276,37935.0
2021-11-04 15:50:00,55.83,56.0,55.78,56.0,183579.0,51.7276,51.8851,51.6813,51.8851,183579.0
2021-11-05 09:30:00,56.74,56.85,56.27,56.29,32188.0,52.5707,52.6726,52.1353,52.1538,32188.0
2021-11-05 09:40:00,56.22,56.35,56.16,56.25,15597.0,52.0889,52.2094,52.0333,52.1167,15597.0
2021-11-05 09:50:00,56.25,56.5,56.2,56.42,22959.0,52.1167,52.3484,52.0704,52.2742,22959.0
2021-11-05 10:00:00,56.37,56.7,56.33,56.39,30810.0,52.2279,52.5337,52.1908,52.2464,30810.0
2021-11-05 10:10:00,56.37,56.6,56.29,56.51,25720.0,52.2279,52.441,52.1538,52.3576,25720.0
2021-11-05 10:20:00,56.51,56.54,56.21,56.22,11695.0,52.3576,52.3854,52.0797,52.0889,11695.0
2021-11-05 10:30:00,56.22,56.22,55.98,56.08,27492.0,52.0889,52.0889,51.8666,51.9592,27492.0
2021-11-05 10:40:00,56.08,56.27,56.03,56.26,23491.0,51.9592,52.1353,51.9129,52.126,23491.0
2021-11-05 10:50:00,56.28,56.34,56.02,56.08,20196.0,52.1445,52.2001,51.9036,51.9592,20196.0
2021-11-05 11:00:00,56.06,56.2,56.04,56.12,13017.0,51.9407,52.0704,51.9222,51.9963,13017.0
2021-11-05 11:10:00,56.14,56.3,56.1,56.26,18073.0,52.0148,52.163,51.9777,52.126,18073.0
2021-11-05 11:20:00,56.3,56.32,56.06,56.09,17354.0,52.163,52.1816,51.9407,51.9685,17354.0
2021-11-05 11:30:00,56.11,56.36,56.08,56.32,35395.0,51.987,52.2186,51.9592,52.1816,35395.0
2021-11-05 11:40:00,56.33,56.52,56.32,56.48,13870.0,52.1908,52.3669,52.1816,52.3298,13870.0
2021-11-05 11:50:00,56.48,56.49,56.35,56.42,9882.0,52.3298,52.3391,52.2094,52.2742,9882.0
2021-11-05 12:00:00,56.44,56.54,56.42,56.52,7630.0,52.2928,52.3854,52.2742,52.3669,7630.0
2021-11-05 12:10:00,56.51,56.55,56.44,56.5,12091.0,52.3576,52.3947,52.2928,52.3484,12091.0
2021-11-05 12:20:00,56.5,56.58,56.49,56.5,12929.0,52.3484,52.4225,52.3391,52.3484,12929.0
2021-11-05 12:30:00,56.53,56.54,56.43,56.49,6368.0,52.3761,52.3854,52.2835,52.3391,6368.0
2021-11-05 12:40:00,56.5,56.51,56.38,56.39,11588.0,52.3484,52.3576,52.2372,52.2464,11588.0
2021-11-05 12:50:00,56.4,56.52,56.4,56.47,10925.0,52.2557,52.3669,52.2557,52.3206,10925.0
2021-11-05 13:00:00,56.49,56.52,56.45,56.49,10040.0,52.3391,52.3669,52.302,52.3391,10040.0
2021-11-05 13:10:00,56.48,56.54,56.41,56.51,10267.0,52.3298,52.3854,52.265,52.3576,10267.0
2021-11-05 13:20:00,56.54,56.56,56.38,56.38,11774.0,52.3854,52.4039,52.2372,52.2372,11774.0
2021-11-05 13:30:00,56.38,56.57,56.38,56.49,12866.0,52.2372,52.4132,52.2372,52.3391,12866.0
2021-11-05 13:40:00,56.45,56.47,56.38,56.47,19188.0,52.302,52.3206,52.2372,52.3206,19188.0
2021-11-05 13:50:00,56.46,56.56,56.4,56.52,23027.0,52.3113,52.4039,52.2557,52.3669,23027.0
2021-11-05 14:00:00,56.53,56.81,56.5,56.8,23528.0,52.3761,52.6356,52.3484,52.6263,23528.0
2021-11-05 14:10:00,56.79,56.81,56.71,56.8,15827.0,52.617,52.6356,52.5429,52.6263,15827.0
2021-11-05 14:20:00,56.81,56.87,56.73,56.77,28514.0,52.6356,52.6912,52.5615,52.5985,28514.0
2021-11-05 14:30:00,56.77,56.83,56.74,56.83,11000.0,52.5985,52.6541,52.5707,52.6541,11000.0
2021-11-05 14:40:00,56.83,56.84,56.71,56.8,20325.0,52.6541,52.6634,52.5429,52.6263,20325.0
2021-11-05 14:50:00,56.78,56.84,56.76,56.8,16106.0,52.6078,52.6634,52.5892,52.6263,16106.0
2021-11-05 15:00:00,56.79,56.8,56.63,56.79,13458.0,52.617,52.6263,52.4688,52.617,13458.0
2021-11-05 15:10:00,56.8,56.86,56.71,56.78,26893.0,52.6263,52.6819,52.5429,52.6078,26893.0
2021-11-05 15:20:00,56.77,56.79,56.59,56.63,17136.0,52.5985,52.617,52.4317,52.4688,17136.0
2021-11-05 15:30:00,56.64,56.76,56.62,56.64,43081.0,52.4781,52.5892,52.4595,52.4781,43081.0
2021-11-05 15:40:00,56.66,56.72,56.57,56.58,68861.0,52.4966,52.5522,52.4132,52.4225,68861.0
2021-11-05 15:50:00,56.58,56.73,56.58,56.66,116385.0,52.4225,52.5615,52.4225,52.4966,116385.0
2021-11-08 09:30:00,57.2,57.2,56.87,56.95,30527.0,52.9969,52.9969,52.6912,52.7653,30527.0
2021-11-08 09:40:00,57.02,57.33,56.97,57.27,16738.0,52.8301,53.1174,52.7838,53.0618,16738.0
2021-11-08 09:50:00,57.27,57.54,57.27,57.52,22839.0,53.0618,53.3119,53.0618,53.2934,22839.0
2021-11-08 10:00:00,57.56,57.69,57.48,57.61,18810.0,53.3305,53.4509,53.2563,53.3768,18810.0
2021-11-08 10:10:00,57.59,57.9,57.52,57.84,38182.0,53.3583,53.6455,53.2934,53.5899,38182.0
2021-11-08 10:20:00,57.87,57.95,57.74,57.88,21768.0,53.6177,53.6918,53.4972,53.627,21768.0
2021-11-08 10:30:00,57.89,57.96,57.78,57.79,20680.0,53.6362,53.7011,53.5343,53.5436,20680.0
2021-11-08 10:40:00,57.83,57.91,57.7,57.91,39872.0,53.5806,53.6547,53.4602,53.6547,39872.0
2021-11-08 10:50:00,57.92,58.0,57.9,57.96,17375.0,53.664,53.7381,53.6455,53.7011,17375.0
2021-11-08 11:00:00,57.97,57.99,57.87,57.91,22607.0,53.7103,53.7289,53.6177,53.6547,22607.0
2021-11-08 11:10:00,57.93,58.03,57.93,57.99,47453.0,53.6733,53.7659,53.6733,53.7289,47453.0
2021-11-08 11:20:00,57.98,58.03,57.93,57.93,43989.0,53.7196,53.7659,53.6733,53.6733,43989.0
2021-11-08 11:30:00,57.92,58.02,57.79,57.83,16531.0,53.664,53.7567,53.5436,53.5806,16531.0
2021-11-08 11:40:00,57.84,57.95,57.81,57.91,22451.0,53.5899,53.6918,53.5621,53.6547,22451.0
2021-11-08 11:50:00,57.91,57.98,57.87,57.94,26079.0,53.6547,53.7196,53.6177,53.6825,26079.0
2021-11-08 12:00:00,57.92,57.94,57.75,57.83,38435.0,53.664,53.6825,53.5065,53.5806,38435.0
2021-11-08 12:10:00,57.83,57.87,57.81,57.84,19095.0,53.5806,53.6177,53.5621,53.5899,19095.0
2021-11-08 12:20:00,57.82,57.99,57.82,57.99,20988.0,53.5714,53.7289,53.5714,53.7289,20988.0
2021-11-08 12:30:00,57.99,58.03,57.96,58.0,16506.0,53.7289,53.7659,53.7011,53.7381,16506.0
2021-11-08 12:40:00,58.01,58.18,57.98,58.05,22512.0,53.7474,53.9049,53.7196,53.7845,22512.0
2021-11-08 12:50:00,58.04,58.05,57.94,58.05,20387.0,53.7752,53.7845,53.6825,53.7845,20387.0
2021-11-08 13:00:00,58.05,58.05,57.96,57.96,14472.0,53.7845,53.7845,53.7011,53.7011,14472.0
2021-11-08 13:10:00,57.96,58.03,57.84,57.9,22596.0,53.7011,53.7659,53.5899,53.6455,22596.0
2021-11-08 13:20:00,57.92,57.98,57.88,57.95,15376.0,53.664,53.7196,53.627,53.6918,15376.0
2021-11-08 13:30:00,57.93,57.99,57.82,57.87,20293.0,53.6733,53.7289,53.5714,53.6177,20293.0
2021-11-08 13:40:00,57.85,57.85,57.55,57.59,26693.0,53.5992,53.5992,53.3212,53.3583,26693.0
2021-11-08 13:50:00,57.58,57.81,57.52,57.81,32766.0,53.349,53.5621,53.2934,53.5621,32766.0
2021-11-08 14:00:00,57.78,57.85,57.77,57.83,21325.0,53.5343,53.5992,53.525,53.5806,21325.0
2021-11-08 14:10:00,57.84,57.86,57.77,57.81,25563.0,53.5899,53.6084,53.525,53.5621,25563.0
2021-11-08 14:20:00,57.81,57.9,57.75,57.86,21001.0,53.5621,53.6455,53.5065,53.6084,21001.0
2021-11-08 14:30:00,57.86,58.0,57.86,57.95,30873.0,53.6084,53.7381,53.6084,53.6918,30873.0
2021-11-08 14:40:00,57.96,57.96,57.83,57.86,17035.0,53.7011,53.7011,53.5806,53.6084,17035.0
2021-11-08 14:50:00,57.88,57.88,57.81,57.88,17752.0,53.627,53.627,53.5621,53.627,17752.0
2021-11-08 15:00:00,57.89,57.9,57.76,57.79,24984.0,53.6362,53.6455,53.5158,53.5436,24984.0
2021-11-08 15:10:00,57.78,57.85,57.72,57.83,31192.0,53.5343,53.5992,53.4787,53.5806,31192.0
2021-11-08 15:20:00,57.83,57.85,57.74,57.75,33228.0,53.5806,53.5992,53.4972,53.5065,33228.0
2021-11-08 15:30:00,57.75,57.86,57.74,57.85,34874.0,53.5065,53.6084,53.4972,53.5992,34874.0
2021-11-08 15:40:00,57.84,57.87,57.8,57.83,40630.0,53.5899,53.6177,53.5528,53.5806,40630.0
2021-11-08 15:50:00,57.83,57.92,57.82,57.85,91502.0,53.5806,53.664,53.5714,53.5992,91502.0
2021-11-09 09:30:00,57.84,57.98,57.67,57.8,26728.0,53.5899,53.7196,53.4324,53.5528,26728.0
2021-11-09 09:40:00,57.7,57.91,57.57,57.73,8234.0,53.4602,53.6547,53.3397,53.488,8234.0
2021-11-09 09:50:00,57.72,57.81,57.56,57.72,43589.0,53.4787,53.5621,53.3305,53.4787,43589.0
2021-11-09 10:00:00,57.74,57.9,57.59,57.74,23317.0,53.4972,53.6455,53.3583,53.4972,23317.0
2021-11-09 10:10:00,57.7,57.98,57.62,57.82,28171.0,53.4602,53.7196,53.3861,53.5714,28171.0
2021-11-09 10:20:00,57.87,57.87,57.58,57.81,15808.0,53.6177,53.6177,53.349,53.5621,15808.0
2021-11-09 10:30:00,57.87,57.88,57.6,57.62,21853.0,53.6177,53.627,53.3675,53.3861,21853.0
2021-11-09 10:40:00,57.63,57.68,57.43,57.43,18600.0,53.3953,53.4416,53.21,53.21,18600.0
2021-11-09 10:50:00,57.43,57.43,57.32,57.39,15563.0,53.21,53.21,53.1081,53.173,15563.0
2021-11-09 11:00:00,57.4,57.52,57.14,57.24,63293.0,53.1822,53.2934,52.9413,53.034,63293.0
2021-11-09 11:10:00,57.22,57.43,57.18,57.36,17806.0,53.0154,53.21,52.9784,53.1452,17806.0
2021-11-09 11:20:00,57.37,57.48,57.33,57.46,11147.0,53.1544,53.2563,53.1174,53.2378,11147.0
2021-11-09 11:30:00,57.47,57.56,57.4,57.44,17567.0,53.2471,53.3305,53.1822,53.2193,17567.0
2021-11-09 11:40:00,57.44,57.54,57.31,57.31,16003.0,53.2193,53.3119,53.0988,53.0988,16003.0
2021-11-09 11:50:00,57.34,57.34,56.94,56.94,29341.0,53.1266,53.1266,52.756,52.756,29341.0
2021-11-09 12:00:00,56.96,56.98,56.79,56.82,13673.0,52.7746,52.7931,52.617,52.6448,13673.0
2021-11-09 12:10:00,56.84,57.08,56.83,57.05,11697.0,52.6634,52.8857,52.6541,52.8579,11697.0
2021-11-09 12:20:00,57.07,57.17,57.05,57.11,16824.0,52.8765,52.9691,52.8579,52.9135,16824.0
2021-11-09 12:30:00,57.14,57.21,57.08,57.17,17734.0,52.9413,53.0062,52.8857,52.9691,17734.0
2021-11-09 12:40:00,57.17,57.27,57.13,57.13,16525.0,52.9691,53.0618,52.9321,52.9321,16525.0
2021-11-09 12:50:00,57.15,57.23,57.07,57.09,14435.0,52.9506,53.0247,52.8765,52.895,14435.0
2021-11-09 13:00:00,57.1,57.19,57.08,57.18,9920.0,52.9043,52.9877,52.8857,52.9784,9920.0
2021-11-09 13:10:00,57.18,57.19,57.04,57.07,16969.0,52.9784,52.9877,52.8487,52.8765,16969.0
2021-11-09 13:20:00,57.05,57.12,57.04,57.11,15992.0,52.8579,52.9228,52.8487,52.9135,15992.0
2021-11-09 13:30:00,57.14,57.31,57.13,57.3,20713.0,52.9413,53.0988,52.9321,53.0896,20713.0
2021-11-09 13:40:00,57.3,57.32,57.28,57.31,21088.0,53.0896,53.1081,53.071,53.0988,21088.0
2021-11-09 13:50:00,57.33,57.34,57.23,57.28,27634.0,53.1174,53.1266,53.0247,53.071,27634.0
2021-11-09 14:00:00,57.3,57.51,57.29,57.4,42116.0,53.0896,53.2841,53.0803,53.1822,42116.0
2021-11-09 14:10:00,57.39,57.43,57.37,57.41,38741.0,53.173,53.21,53.1544,53.1915,38741.0
2021-11-09 14:20:00,57.4,57.57,57.4,57.46,27598.0,53.1822,53.3397,53.1822,53.2378,27598.0
2021-11-09 14:30:00,57.47,57.57,57.44,57.46,14490.0,53.2471,53.3397,53.2193,53.2378,14490.0
2021-11-09 14:40:00,57.44,57.49,57.43,57.44,17203.0,53.2193,53.2656,53.21,53.2193,17203.0
2021-11-09 14:50:00,57.44,57.49,57.41,57.46,20156.0,53.2193,53.2656,53.1915,53.2378,20156.0
2021-11-09 15:00:00,57.45,57.47,57.4,57.43,34634.0,53.2285,53.2471,53.1822,53.21,34634.0
2021-11-09 15:10:00,57.46,57.46,57.2,57.21,37770.0,53.2378,53.2378,52.9969,53.0062,37770.0
2021-11-09 15:20:00,57.22,57.26,57.15,57.15,47951.0,53.0154,53.0525,52.9506,52.9506,47951.0
2021-11-09 15:30:00,57.17,57.26,57.01,57.25,51360.0,52.9691,53.0525,52.8209,53.0432,51360.0
2021-11-09 15:40:00,57.27,57.31,57.17,57.22,65144.0,53.0618,53.0988,52.9691,53.0154,65144.0
2021-11-09 15:50:00,57.26,57.34,57.21,57.28,106622.0,53.0525,53.1266,53.0062,53.071,106622.0
2021-11-10 09:30:00,56.77,57.09,56.69,56.78,23607.0,52.5985,52.895,52.5244,52.6078,23607.0
2021-11-10 09:40:00,56.78,56.93,56.62,56.93,13392.0,52.6078,52.7468,52.4595,52.7468,13392.0
2021-11-10 09:50:00,56.9,56.95,56.77,56.86,22388.0,52.719,52.7653,52.5985,52.6819,22388.0
2021-11-10 10:00:00,56.89,56.89,56.73,56.74,26482.0,52.7097,52.7097,52.5615,52.5707,26482.0
2021-11-10 10:10:00,56.73,56.78,56.48,56.49,53058.0,52.5615,52.6078,52.3298,52.3391,53058.0
2021-11-10 10:20:00,56.5,56.55,56.45,56.55,26980.0,52.3484,52.3947,52.302,52.3947,26980.0
2021-11-10 10:30:00,56.53,56.78,56.49,56.63,15218.0,52.3761,52.6078,52.3391,52.4688,15218.0
2021-11-10 10:40:00,56.63,56.63,56.34,56.39,31403.0,52.4688,52.4688,52.2001,52.2464,31403.0
2021-11-10 10:50:00,56.38,56.45,56.16,56.16,20929.0,52.2372,52.302,52.0333,52.0333,20929.0
2021-11-10 11:00:00,56.14,56.27,56.09,56.14,17574.0,52.0148,52.1353,51.9685,52.0148,17574.0
2021-11-10 11:10:00,56.14,56.27,56.13,56.2,7242.0,52.0148,52.1353,52.0055,52.0704,7242.0
2021-11-10 11:20:00,56.17,56.27,56.17,56.23,4867.0,52.0426,52.1353,52.0426,52.0982,4867.0
2021-11-10 11:30:00,56.23,56.25,56.13,56.19,7707.0,52.0982,52.1167,52.0055,52.0611,7707.0
2021-11-10 11:40:00,56.17,56.24,55.98,56.09,13146.0,52.0426,52.1075,51.8666,51.9685,13146.0
2021-11-10 11:50:00,56.13,56.14,55.87,55.92,12992.0,52.0055,52.0148,51.7646,51.811,12992.0
2021-11-10 12:00:00,55.93,55.94,55.71,55.78,10842.0,51.8202,51.8295,51.6164,51.6813,10842.0
2021-11-10 12:10:00,55.78,55.84,55.71,55.79,10670.0,51.6813,51.7369,51.6164,51.6905,10670.0
2021-11-10 12:20:00,55.78,55.8,55.66,55.67,11908.0,51.6813,51.6998,51.5701,51.5793,11908.0
2021-11-10 12:30:00,55.69,55.78,55.6,55.72,19159.0,51.5979,51.6813,51.5145,51.6257,19159.0
2021-11-10 12:40:00,55.72,55.76,55.52,55.54,47377.0,51.6257,51.6627,51.4404,51.4589,47377.0
2021-11-10 12:50:00,55.51,55.55,55.46,55.5,11023.0,51.4311,51.4682,51.3848,51.4218,11023.0
2021-11-10 13:00:00,55.5,55.51,55.37,55.46,14934.0,51.4218,51.4311,51.3014,51.3848,14934.0
2021-11-10 13:10:00,55.44,55.57,55.4,55.4,7159.0,51.3662,51.4867,51.3292,51.3292,7159.0
2021-11-10 13:20:00,55.39,55.44,55.3,55.42,18869.0,51.3199,51.3662,51.2365,51.3477,18869.0
2021-11-10 13:30:00,55.47,55.58,55.42,55.45,12208.0,51.394,51.496,51.3477,51.3755,12208.0
2021-11-10 13:40:00,55.43,55.45,55.05,55.05,24278.0,51.357,51.3755,51.0049,51.0049,24278.0
2021-11-10 13:50:00,55.07,55.21,55.02,55.18,21112.0,51.0234,51.1531,50.9771,51.1253,21112.0
2021-11-10 14:00:00,55.16,55.16,55.02,55.13,17174.0,51.1068,51.1068,50.9771,51.079,17174.0
2021-11-10 14:10:00,55.14,55.21,55.06,55.16,18226.0,51.0883,51.1531,51.0142,51.1068,18226.0
2021-11-10 14:20:00,55.15,55.18,54.76,54.76,15165.0,51.0976,51.1253,50.7362,50.7362,15165.0
2021-11-10 14:30:00,54.77,54.82,54.62,54.66,41088.0,50.7455,50.7918,50.6065,50.6436,41088.0
2021-11-10 14:40:00,54.68,54.75,54.41,54.75,72649.0,50.6621,50.7269,50.4119,50.7269,72649.0
2021-11-10 14:50:00,54.81,54.88,54.6,54.61,25328.0,50.7825,50.8474,50.588,50.5972,25328.0
2021-11-10 15:00:00,54.61,54.66,54.51,54.55,29137.0,50.5972,50.6436,50.5046,50.5416,29137.0
2021-11-10 15:10:00,54.55,54.89,54.54,54.88,18157.0,50.5416,50.8567,50.5324,50.8474,18157.0
2021-11-10 15:20:00,54.89,54.89,54.74,54.76,29200.0,50.8567,50.8567,50.7177,50.7362,29200.0
2021-11-10 15:30:00,54.76,54.81,54.65,54.78,58812.0,50.7362,50.7825,50.6343,50.7547,58812.0
2021-11-10 15:40:00,54.78,54.85,54.68,54.7,45125.0,50.7547,50.8196,50.6621,50.6806,45125.0
2021-11-10 15:50:00,54.7,54.85,54.69,54.83,103953.0,50.6806,50.8196,50.6714,50.8011,103953.0
2021-11-11 09:30:00,54.53,54.99,54.53,54.79,38480.0,50.5231,50.9493,50.5231,50.764,38480.0
2021-11-11 09:40:00,54.88,55.12,54.75,54.98,17822.0,50.8474,51.0698,50.7269,50.94,17822.0
2021-11-11 09:50:00,54.98,55.1,54.85,55.01,53674.0,50.94,51.0512,50.8196,50.9678,53674.0
2021-11-11 10:00:00,55.02,55.23,54.83,55.17,105823.0,50.9771,51.1717,50.8011,51.1161,105823.0
2021-11-11 10:10:00,55.22,55.38,55.17,55.27,19151.0,51.1624,51.3107,51.1161,51.2087,19151.0
2021-11-11 10:20:00,55.26,55.3,55.14,55.16,22050.0,51.1995,51.2365,51.0883,51.1068,22050.0
2021-11-11 10:30:00,55.16,55.3,55.0,55.22,27395.0,51.1068,51.2365,50.9586,51.1624,27395.0
2021-11-11 10:40:00,55.22,55.25,55.01,55.16,22604.0,51.1624,51.1902,50.9678,51.1068,22604.0
2021-11-11 10:50:00,55.15,55.21,55.04,55.14,21234.0,51.0976,51.1531,50.9956,51.0883,21234.0
2021-11-11 11:00:00,55.16,55.17,54.98,55.05,22009.0,51.1068,51.1161,50.94,51.0049,22009.0
2021-11-11 11:10:00,55.05,55.14,55.03,55.09,20555.0,51.0049,51.0883,50.9864,51.042,20555.0
2021-11-11 11:20:00,55.09,55.15,54.77,54.77,24019.0,51.042,51.0976,50.7455,50.7455,24019.0
2021-11-11 11:30:00,54.75,55.03,54.72,54.9,20598.0,50.7269,50.9864,50.6991,50.8659,20598.0
2021-11-11 11:40:00,54.94,54.99,54.86,54.92,15575.0,50.903,50.9493,50.8289,50.8845,15575.0
2021-11-11 11:50:00,54.94,54.98,54.84,54.88,17789.0,50.903,50.94,50.8103,50.8474,17789.0
2021-11-11 12:00:00,54.89,54.95,54.85,54.93,15181.0,50.8567,50.9122,50.8196,50.8937,15181.0
2021-11-11 12:10:00,54.93,54.93,54.81,54.83,22569.0,50.8937,50.8937,50.7825,50.8011,22569.0
2021-11-11 12:20:00,54.84,55.01,54.83,55.0,21715.0,50.8103,50.9678,50.8011,50.9586,21715.0
2021-11-11 12:30:00,55.01,55.11,54.97,55.1,22707.0,50.9678,51.0605,50.9308,51.0512,22707.0
2021-11-11 12:40:00,55.09,55.18,55.09,55.17,18157.0,51.042,51.1253,51.042,51.1161,18157.0
2021-11-11 12:50:00,55.17,55.17,55.07,55.15,18093.0,51.1161,51.1161,51.0234,51.0976,18093.0
2021-11-11 13:00:00,55.14,55.15,54.96,54.96,22148.0,51.0883,51.0976,50.9215,50.9215,22148.0
2021-11-11 13:10:00,54.96,54.98,54.81,54.97,47052.0,50.9215,50.94,50.7825,50.9308,47052.0
2021-11-11 13:20:00,54.95,55.07,54.93,54.93,19666.0,50.9122,51.0234,50.8937,50.8937,19666.0
2021-11-11 13:30:00,54.93,55.0,54.9,54.96,18121.0,50.8937,50.9586,50.8659,50.9215,18121.0
2021-11-11 13:40:00,54.95,55.0,54.91,54.98,15236.0,50.9122,50.9586,50.8752,50.94,15236.0
2021-11-11 13:50:00,54.97,55.06,54.95,55.03,22750.0,50.9308,51.0142,50.9122,50.9864,22750.0
2021-11-11 14:00:00,54.97,54.99,54.89,54.98,18963.0,50.9308,50.9493,50.8567,50.94,18963.0
2021-11-11 14:10:00,54.98,54.99,54.9,54.91,20993.0,50.94,50.9493,50.8659,50.8752,20993.0
2021-11-11 14:20:00,54.89,55.02,54.88,55.0,18694.0,50.8567,50.9771,50.8474,50.9586,18694.0
2021-11-11 14:30:00,55.0,55.16,54.99,55.11,24381.0,50.9586,51.1068,50.9493,51.0605,24381.0
2021-11-11 14:40:00,55.1,55.12,55.03,55.08,19893.0,51.0512,51.0698,50.9864,51.0327,19893.0
2021-11-11 14:50:00,55.08,55.1,55.03,55.07,21692.0,51.0327,51.0512,50.9864,51.0234,21692.0
2021-11-11 15:00:00,55.08,55.2,55.03,55.19,31366.0,51.0327,51.1439,50.9864,51.1346,31366.0
2021-11-11 15:10:00,55.18,55.19,55.06,55.16,33184.0,51.1253,51.1346,51.0142,51.1068,33184.0
2021-11-11 15:20:00,55.17,55.28,55.15,55.17,21023.0,51.1161,51.218,51.0976,51.1161,21023.0
2021-11-11 15:30:00,55.17,55.32,55.06,55.3,37884.0,51.1161,51.2551,51.0142,51.2365,37884.0
2021-11-11 15:40:00,55.32,55.4,55.28,55.31,46256.0,51.2551,51.3292,51.218,51.2458,46256.0
2021-11-11 15:50:00,55.3,55.33,55.25,55.25,117253.0,51.2365,51.2643,51.1902,51.1902,117253.0
2021-11-12 09:30:00,54.96,55.17,54.66,55.13,40203.0,50.9215,51.1161,50.6436,51.079,40203.0
2021-11-12 09:40:00,55.04,55.19,54.95,55.11,21090.0,50.9956,51.1346,50.9122,51.0605,21090.0
2021-11-12 09:50:00,55.11,55.25,54.86,54.91,25065.0,51.0605,51.1902,50.8289,50.8752,25065.0
2021-11-12 10:00:00,54.88,54.92,54.55,54.88,17634.0,50.8474,50.8845,50.5416,50.8474,17634.0
2021-11-12 10:10:00,54.9,54.9,54.66,54.79,14759.0,50.8659,50.8659,50.6436,50.764,14759.0
2021-11-12 10:20:00,54.77,54.77,54.61,54.72,13865.0,50.7455,50.7455,50.5972,50.6991,13865.0
2021-11-12 10:30:00,54.75,54.78,54.59,54.59,12021.0,50.7269,50.7547,50.5787,50.5787,12021.0
2021-11-12 10:40:00,54.61,54.62,54.47,54.53,19120.0,50.5972,50.6065,50.4675,50.5231,19120.0
2021-11-12 10:50:00,54.54,54.58,54.33,54.38,24994.0,50.5324,50.5694,50.3378,50.3841,24994.0
2021-11-12 11:00:00,54.39,54.46,54.24,54.24,21570.0,50.3934,50.4583,50.2544,50.2544,21570.0
2021-11-12 11:10:00,54.24,54.35,54.15,54.33,30226.0,50.2544,50.3563,50.171,50.3378,30226.0
2021-11-12 11:20:00,54.35,54.35,54.09,54.11,21360.0,50.3563,50.3563,50.1154,50.134,21360.0
2021-11-12 11:30:00,54.11,54.33,54.1,54.32,21673.0,50.134,50.3378,50.1247,50.3285,21673.0
2021-11-12 11:40:00,54.33,54.45,54.32,54.41,27084.0,50.3378,50.449,50.3285,50.4119,27084.0
2021-11-12 11:50:00,54.42,54.43,54.36,54.37,24020.0,50.4212,50.4305,50.3656,50.3749,24020.0
2021-11-12 12:00:00,54.37,54.54,54.37,54.38,22349.0,50.3749,50.5324,50.3749,50.3841,22349.0
2021-11-12 12:10:00,54.38,54.5,54.34,54.46,35439.0,50.3841,50.4953,50.3471,50.4583,35439.0
2021-11-12 12:20:00,54.51,54.54,54.41,54.42,11161.0,50.5046,50.5324,50.4119,50.4212,11161.0
2021-11-12 12:30:00,54.4,54.4,54.25,54.25,12712.0,50.4027,50.4027,50.2637,50.2637,12712.0
2021-11-12 12:40:00,54.25,54.3,54.21,54.29,17300.0,50.2637,50.31,50.2266,50.3007,17300.0
2021-11-12 12:50:00,54.29,54.29,54.05,54.1,20371.0,50.3007,50.3007,50.0784,50.1247,20371.0
2021-11-12 13:00:00,54.1,54.12,54.01,54.11,20095.0,50.1247,50.1432,50.0413,50.134,20095.0
2021-11-12 13:10:00,54.11,54.16,54.1,54.16,17293.0,50.134,50.1803,50.1247,50.1803,17293.0
2021-11-12 13:20:00,54.16,54.25,54.15,54.23,30167.0,50.1803,50.2637,50.171,50.2452,30167.0
2021-11-12 13:30:00,54.24,54.24,54.02,54.08,29316.0,50.2544,50.2544,50.0506,50.1062,29316.0
2021-11-12 13:40:00,54.08,54.08,53.89,53.93,16146.0,50.1062,50.1062,49.9301,49.9672,16146.0
2021-11-12 13:50:00,53.92,54.04,53.92,54.04,15572.0,49.9579,50.0691,49.9579,50.0691,15572.0
2021-11-12 14:00:00,54.04,54.1,54.03,54.03,25792.0,50.0691,50.1247,50.0599,50.0599,25792.0
2021-11-12 14:10:00,54.02,54.07,53.98,54.01,31980.0,50.0506,50.0969,50.0135,50.0413,31980.0
2021-11-12 14:20:00,53.99,54.05,53.93,53.94,40089.0,50.0228,50.0784,49.9672,49.9765,40089.0
2021-11-12 14:30:00,53.94,54.01,53.89,53.99,28062.0,49.9765,50.0413,49.9301,50.0228,28062.0
2021-11-12 14:40:00,53.99,54.0,53.9,53.97,14668.0,50.0228,50.0321,49.9394,50.0043,14668.0
2021-11-12 14:50:00,53.97,53.98,53.88,53.93,22760.0,50.0043,50.0135,49.9209,49.9672,22760.0
2021-11-12 15:00:00,53.93,54.0,53.93,53.96,17837.0,49.9672,50.0321,49.9672,49.995,17837.0
2021-11-12 15:10:00,53.96,54.22,53.94,54.12,24663.0,49.995,50.2359,49.9765,50.1432,24663.0
2021-11-12 15:20:00,54.13,54.14,53.99,54.14,23463.0,50.1525,50.1618,50.0228,50.1618,23463.0
2021-11-12 15:30:00,54.15,54.24,54.15,54.23,47260.0,50.171,50.2544,50.171,50.2452,47260.0
2021-11-12 15:40:00,54.23,54.24,54.09,54.1,56664.0,50.2452,50.2544,50.1154,50.1247,56664.0
2021-11-12 15:50:00,54.09,54.28,54.04,54.21,158404.0,50.1154,50.2915,50.0691,50.2266,158404.0
2021-11-15 09:30:00,54.79,54.79,54.48,54.62,44725.0,50.764,50.764,50.4768,50.6065,44725.0
2021-11-15 09:40:00,54.59,54.6,54.21,54.25,14120.0,50.5787,50.588,50.2266,50.2637,14120.0
2021-11-15 09:50:00,54.29,54.41,54.19,54.36,14327.0,50.3007,50.4119,50.2081,50.3656,14327.0
2021-11-15 10:00:00,54.33,54.38,54.15,54.26,11668.0,50.3378,50.3841,50.171,50.2729,11668.0
2021-11-15 10:10:00,54.26,54.38,54.11,54.35,19037.0,50.2729,50.3841,50.134,50.3563,19037.0
2021-11-15 10:20:00,54.35,54.42,54.12,54.12,14572.0,50.3563,50.4212,50.1432,50.1432,14572.0
2021-11-15 10:30:00,54.15,54.18,53.98,54.11,11302.0,50.171,50.1988,50.0135,50.134,11302.0
2021-11-15 10:40:00,54.1,54.33,54.09,54.32,14786.0,50.1247,50.3378,50.1154,50.3285,14786.0
2021-11-15 10:50:00,54.31,54.46,54.26,54.35,44316.0,50.3193,50.4583,50.2729,50.3563,44316.0
2021-11-15 11:00:00,54.36,54.66,54.36,54.62,25742.0,50.3656,50.6436,50.3656,50.6065,25742.0
2021-11-15 11:10:00,54.62,54.7,54.61,54.64,11104.0,50.6065,50.6806,50.5972,50.625,11104.0
2021-11-15 11:20:00,54.65,54.78,54.61,54.78,31921.0,50.6343,50.7547,50.5972,50.7547,31921.0
2021-11-15 11:30:00,54.76,54.93,54.75,54.92,10725.0,50.7362,50.8937,50.7269,50.8845,10725.0
2021-11-15 11:40:00,54.94,54.94,54.77,54.92,12753.0,50.903,50.903,50.7455,50.8845,12753.0
2021-11-15 11:50:00,54.92,54.92,54.82,54.89,12195.0,50.8845,50.8845,50.7918,50.8567,12195.0
2021-11-15 12:00:00,54.86,54.89,54.79,54.83,11127.0,50.8289,50.8567,50.764,50.8011,11127.0
2021-11-15 12:10:00,54.8,54.86,54.75,54.86,27824.0,50.7733,50.8289,50.7269,50.8289,27824.0
2021-11-15 12:20:00,54.86,54.94,54.81,54.9,14072.0,50.8289,50.903,50.7825,50.8659,14072.0
2021-11-15 12:30:00,54.9,55.05,54.9,55.04,15108.0,50.8659,51.0049,50.8659,50.9956,15108.0
2021-11-15 12:40:00,55.04,55.18,55.04,55.18,18072.0,50.9956,51.1253,50.9956,51.1253,18072.0
2021-11-15 12:50:00,55.18,55.34,55.17,55.33,20005.0,51.1253,51.2736,51.1161,51.2643,20005.0
2021-11-15 13:00:00,55.31,55.35,55.23,55.32,9938.0,51.2458,51.2829,51.1717,51.2551,9938.0
2021-11-15 13:10:00,55.32,55.42,55.31,55.42,12136.0,51.2551,51.3477,51.2458,51.3477,12136.0
2021-11-15 13:20:00,55.44,55.53,55.43,55.52,15866.0,51.3662,51.4496,51.357,51.4404,15866.0
2021-11-15 13:30:00,55.52,55.69,55.5,55.68,20390.0,51.4404,51.5979,51.4218,51.5886,20390.0
2021-11-15 13:40:00,55.67,55.67,55.57,55.6,10044.0,51.5793,51.5793,51.4867,51.5145,10044.0
2021-11-15 13:50:00,55.6,55.63,55.52,55.6,12962.0,51.5145,51.5423,51.4404,51.5145,12962.0
2021-11-15 14:00:00,55.61,55.65,55.56,55.61,16427.0,51.5238,51.5608,51.4774,51.5238,16427.0
2021-11-15 14:10:00,55.61,55.7,55.56,55.61,15415.0,51.5238,51.6071,51.4774,51.5238,15415.0
2021-11-15 14:20:00,55.59,55.69,55.5,55.51,19429.0,51.5052,51.5979,51.4218,51.4311,19429.0
2021-11-15 14:30:00,55.48,55.57,55.41,55.51,16461.0,51.4033,51.4867,51.3384,51.4311,16461.0
2021-11-15 14:40:00,55.49,55.54,55.44,55.47,11402.0,51.4126,51.4589,51.3662,51.394,11402.0
2021-11-15 14:50:00,55.46,55.47,55.34,55.39,13866.0,51.3848,51.394,51.2736,51.3199,13866.0
2021-11-15 15:00:00,55.41,55.5,55.38,55.45,15451.0,51.3384,51.4218,51.3107,51.3755,15451.0
2021-11-15 15:10:00,55.44,55.44,55.25,55.28,13687.0,51.3662,51.3662,51.1902,51.218,13687.0
2021-11-15 15:20:00,55.28,55.39,55.27,55.3,15036.0,51.218,51.3199,51.2087,51.2365,15036.0
2021-11-15 15:30:00,55.29,55.34,55.2,55.27,30863.0,51.2273,51.2736,51.1439,51.2087,30863.0
2021-11-15 15:40:00,55.24,55.31,55.21,55.23,31421.0,51.1809,51.2458,51.1531,51.1717,31421.0
2021-11-15 15:50:00,55.21,55.22,55.1,55.13,105195.0,51.1531,51.1624,51.0512,51.079,105195.0
2021-11-16 09:30:00,55.32,55.44,55.12,55.12,42086.0,51.2551,51.3662,51.0698,51.0698,42086.0
2021-11-16 09:40:00,55.07,55.26,54.92,55.11,7773.0,51.0234,51.1995,50.8845,51.0605,7773.0
2021-11-16 09:50:00,55.06,55.12,54.85,54.91,13525.0,51.0142,51.0698,50.8196,50.8752,13525.0
2021-11-16 10:00:00,54.88,54.96,54.68,54.69,11122.0,50.8474,50.9215,50.6621,50.6714,11122.0
2021-11-16 10:10:00,54.7,54.72,54.4,54.56,3241.0,50.6806,50.6991,50.4027,50.5509,3241.0
2021-11-16 10:20:00,54.62,54.65,54.5,54.5,8414.0,50.6065,50.6343,50.4953,50.4953,8414.0
2021-11-16 10:30:00,54.45,54.54,54.41,54.41,10296.0,50.449,50.5324,50.4119,50.4119,10296.0
2021-11-16 10:40:00,54.43,54.44,54.28,54.37,11012.0,50.4305,50.4397,50.2915,50.3749,11012.0
2021-11-16 10:50:00,54.36,54.43,54.32,54.43,25472.0,50.3656,50.4305,50.3285,50.4305,25472.0
2021-11-16 11:00:00,54.41,54.45,54.32,54.34,21137.0,50.4119,50.449,50.3285,50.3471,21137.0
2021-11-16 11:10:00,54.34,54.36,54.2,54.3,10620.0,50.3471,50.3656,50.2174,50.31,10620.0
2021-11-16 11:20:00,54.32,54.33,54.24,54.31,18917.0,50.3285,50.3378,50.2544,50.3193,18917.0
2021-11-16 11:30:00,54.33,54.38,54.24,54.26,25120.0,50.3378,50.3841,50.2544,50.2729,25120.0
2021-11-16 11:40:00,54.28,54.46,54.27,54.44,36555.0,50.2915,50.4583,50.2822,50.4397,36555.0
2021-11-16 11:50:00,54.45,54.82,54.45,54.66,30198.0,50.449,50.7918,50.449,50.6436,30198.0
2021-11-16 12:00:00,54.66,54.83,54.64,54.68,23548.0,50.6436,50.8011,50.625,50.6621,23548.0
2021-11-16 12:10:00,54.66,54.71,54.62,54.67,13287.0,50.6436,50.6899,50.6065,50.6528,13287.0
2021-11-16 12:20:00,54.69,54.79,54.66,54.76,11204.0,50.6714,50.764,50.6436,50.7362,11204.0
2021-11-16 12:30:00,54.77,55.03,54.77,55.02,5843.0,50.7455,50.9864,50.7455,50.9771,5843.0
2021-11-16 12:40:00,55.02,55.13,55.01,55.08,17651.0,50.9771,51.079,50.9678,51.0327,17651.0
2021-11-16 12:50:00,55.09,55.26,55.09,55.26,15128.0,51.042,51.1995,51.042,51.1995,15128.0
2021-11-16 13:00:00,55.26,55.4,55.23,55.23,22946.0,51.1995,51.3292,51.1717,51.1717,22946.0
2021-11-16 13:10:00,55.23,55.24,55.15,55.21,7888.0,51.1717,51.1809,51.0976,51.1531,7888.0
2021-11-16 13:20:00,55.19,55.21,55.03,55.1,6678.0,51.1346,51.1531,50.9864,51.0512,6678.0
2021-11-16 13:30:00,55.13,55.17,55.09,55.11,11539.0,51.079,51.1161,51.042,51.0605,11539.0
2021-11-16 13:40:00,55.13,55.18,55.1,55.16,7891.0,51.079,51.1253,51.0512,51.1068,7891.0
2021-11-16 13:50:00,55.13,55.22,55.06,55.06,14613.0,51.079,51.1624,51.0142,51.0142,14613.0
2021-11-16 14:00:00,55.04,55.15,55.02,55.05,10344.0,50.9956,51.0976,50.9771,51.0049,10344.0
2021-11-16 14:10:00,55.03,55.09,55.02,55.06,7383.0,50.9864,51.042,50.9771,51.0142,7383.0
2021-11-16 14:20:00,55.08,55.2,55.07,55.2,14341.0,51.0327,51.1439,51.0234,51.1439,14341.0
2021-11-16 14:30:00,55.18,55.26,55.11,55.24,10147.0,51.1253,51.1995,51.0605,51.1809,10147.0
2021-11-16 14:40:00,55.23,55.24,55.1,55.13,11613.0,51.1717,51.1809,51.0512,51.079,11613.0
2021-11-16 14:50:00,55.13,55.13,55.02,55.09,10676.0,51.079,51.079,50.9771,51.042,10676.0
2021-11-16 15:00:00,55.09,55.15,55.01,55.13,16438.0,51.042,51.0976,50.9678,51.079,16438.0
2021-11-16 15:10:00,55.1,55.16,55.02,55.1,13278.0,51.0512,51.1068,50.9771,51.0512,13278.0
2021-11-16 15:20:00,55.08,55.11,54.97,55.01,15407.0,51.0327,51.0605,50.9308,50.9678,15407.0
2021-11-16 15:30:00,54.97,55.05,54.91,54.91,20518.0,50.9308,51.0049,50.8752,50.8752,20518.0
2021-11-16 15:40:00,54.91,54.92,54.81,54.84,31097.0,50.8752,50.8845,50.7825,50.8103,31097.0
2021-11-16 15:50:00,54.81,54.86,54.67,54.68,93864.0,50.7825,50.8289,50.6528,50.6621,93864.0
2021-11-17 09:30:00,54.11,54.76,54.11,54.65,18979.0,50.134,50.7362,50.134,50.6343,18979.0
2021-11-17 09:40:00,54.72,55.12,54.65,55.05,9228.0,50.6991,51.0698,50.6343,51.0049,9228.0
2021-11-17 09:50:00,55.1,55.1,54.91,55.04,16292.0,51.0512,51.0512,50.8752,50.9956,16292.0
2021-11-17 10:00:00,55.02,55.26,54.94,55.22,21877.0,50.9771,51.1995,50.903,51.1624,21877.0
2021-11-17 10:10:00,55.19,55.32,55.14,55.23,14066.0,51.1346,51.2551,51.0883,51.1717,14066.0
2021-11-17 10:20:00,55.21,55.57,55.16,55.46,16792.0,51.1531,51.4867,51.1068,51.3848,16792.0
2021-11-17 10:30:00,55.46,55.72,55.43,55.59,13447.0,51.3848,51.6257,51.357,51.5052,13447.0
2021-11-17 10:40:00,55.6,55.61,55.46,55.46,12649.0,51.5145,51.5238,51.3848,51.3848,12649.0
2021-11-17 10:50:00,55.47,55.5,55.36,55.43,14634.0,51.394,51.4218,51.2921,51.357,14634.0
2021-11-17 11:00:00,55.47,55.5,55.35,55.37,13843.0,51.394,51.4218,51.2829,51.3014,13843.0
2021-11-17 11:10:00,55.38,55.5,55.29,55.3,21248.0,51.3107,51.4218,51.2273,51.2365,21248.0
2021-11-17 11:20:00,55.3,55.33,55.04,55.14,13720.0,51.2365,51.2643,50.9956,51.0883,13720.0
2021-11-17 11:30:00,55.14,55.23,55.11,55.19,12281.0,51.0883,51.1717,51.0605,51.1346,12281.0
2021-11-17 11:40:00,55.21,55.23,55.1,55.11,11914.0,51.1531,51.1717,51.0512,51.0605,11914.0
2021-11-17 11:50:00,55.12,55.19,55.1,55.15,16951.0,51.0698,51.1346,51.0512,51.0976,16951.0
2021-11-17 12:00:00,55.16,55.23,55.09,55.09,12439.0,51.1068,51.1717,51.042,51.042,12439.0
2021-11-17 12:10:00,55.1,55.12,54.91,54.93,13775.0,51.0512,51.0698,50.8752,50.8937,13775.0
2021-11-17 12:20:00,54.93,54.98,54.77,54.77,22692.0,50.8937,50.94,50.7455,50.7455,22692.0
2021-11-17 12:30:00,54.77,54.83,54.69,54.78,9786.0,50.7455,50.8011,50.6714,50.7547,9786.0
2021-11-17 12:40:00,54.8,54.81,54.66,54.78,23476.0,50.7733,50.7825,50.6436,50.7547,23476.0
2021-11-17 12:50:00,54.77,54.9,54.75,54.78,15185.0,50.7455,50.8659,50.7269,50.7547,15185.0
2021-11-17 13:00:00,54.8,54.91,54.79,54.83,10158.0,50.7733,50.8752,50.764,50.8011,10158.0
2021-11-17 13:10:00,54.85,54.85,54.74,54.76,9636.0,50.8196,50.8196,50.7177,50.7362,9636.0
2021-11-17 13:20:00,54.78,54.85,54.76,54.83,8294.0,50.7547,50.8196,50.7362,50.8011,8294.0
2021-11-17 13:30:00,54.83,54.84,54.69,54.73,6543.0,50.8011,50.8103,50.6714,50.7084,6543.0
2021-11-17 13:40:00,54.74,54.75,54.68,54.69,7340.0,50.7177,50.7269,50.6621,50.6714,7340.0
2021-11-17 13:50:00,54.71,54.72,54.6,54.69,6413.0,50.6899,50.6991,50.588,50.6714,6413.0
2021-11-17 14:00:00,54.69,54.73,54.59,54.63,57662.0,50.6714,50.7084,50.5787,50.6158,57662.0
2021-11-17 14:10:00,54.61,54.62,54.48,54.49,40216.0,50.5972,50.6065,50.4768,50.486,40216.0
2021-11-17 14:20:00,54.4,54.62,54.39,54.6,11386.0,50.4027,50.6065,50.3934,50.588,11386.0
2021-11-17 14:30:00,54.6,54.69,54.59,54.68,6666.0,50.588,50.6714,50.5787,50.6621,6666.0
2021-11-17 14:40:00,54.68,54.69,54.58,54.61,9510.0,50.6621,50.6714,50.5694,50.5972,9510.0
2021-11-17 14:50:00,54.65,54.65,54.45,54.53,5609.0,50.6343,50.6343,50.449,50.5231,5609.0
2021-11-17 15:00:00,54.55,54.55,54.37,54.49,10536.0,50.5416,50.5416,50.3749,50.486,10536.0
2021-11-17 15:10:00,54.52,54.63,54.42,54.49,8050.0,50.5138,50.6158,50.4212,50.486,8050.0
2021-11-17 15:20:00,54.52,54.6,54.52,54.56,9479.0,50.5138,50.588,50.5138,50.5509,9479.0
2021-11-17 15:30:00,54.56,54.6,54.48,54.48,18762.0,50.5509,50.588,50.4768,50.4768,18762.0
2021-11-17 15:40:00,54.47,54.52,54.43,54.47,19157.0,50.4675,50.5138,50.4305,50.4675,19157.0
2021-11-17 15:50:00,54.47,54.65,54.47,54.61,79559.0,50.4675,50.6343,50.4675,50.5972,79559.0
2021-11-18 09:30:00,54.6,55.0,54.58,54.98,24495.0,50.588,50.9586,50.5694,50.94,24495.0
2021-11-18 09:40:00,55.03,55.08,54.45,54.46,8488.0,50.9864,51.0327,50.449,50.4583,8488.0
2021-11-18 09:50:00,54.49,54.52,54.28,54.42,68442.0,50.486,50.5138,50.2915,50.4212,68442.0
2021-11-18 10:00:00,54.41,54.67,54.3,54.32,9331.0,50.4119,50.6528,50.31,50.3285,9331.0
2021-11-18 10:10:00,54.23,54.23,53.92,53.98,16861.0,50.2452,50.2452,49.9579,50.0135,16861.0
2021-11-18 10:20:00,53.98,54.1,53.8,53.82,10333.0,50.0135,50.1247,49.8468,49.8653,10333.0
2021-11-18 10:30:00,53.82,54.13,53.82,53.97,7644.0,49.8653,50.1525,49.8653,50.0043,7644.0
2021-11-18 10:40:00,53.95,54.18,53.95,54.13,50453.0,49.9857,50.1988,49.9857,50.1525,50453.0
2021-11-18 10:50:00,54.13,54.39,54.12,54.27,27957.0,50.1525,50.3934,50.1432,50.2822,27957.0
2021-11-18 11:00:00,54.28,54.64,54.28,54.64,20239.0,50.2915,50.625,50.2915,50.625,20239.0
2021-11-18 11:10:00,54.64,54.76,54.64,54.74,16731.0,50.625,50.7362,50.625,50.7177,16731.0
2021-11-18 11:20:00,54.73,54.92,54.7,54.77,38026.0,50.7084,50.8845,50.6806,50.7455,38026.0
2021-11-18 11:30:00,54.75,54.95,54.73,54.89,16806.0,50.7269,50.9122,50.7084,50.8567,16806.0
2021-11-18 11:40:00,54.88,54.9,54.77,54.77,14461.0,50.8474,50.8659,50.7455,50.7455,14461.0
2021-11-18 11:50:00,54.8,54.98,54.77,54.93,18872.0,50.7733,50.94,50.7455,50.8937,18872.0
2021-11-18 12:00:00,54.94,55.05,54.91,55.03,13362.0,50.903,51.0049,50.8752,50.9864,13362.0
2021-11-18 12:10:00,55.03,55.18,54.99,55.08,12733.0,50.9864,51.1253,50.9493,51.0327,12733.0
2021-11-18 12:20:00,55.07,55.2,55.05,55.19,6863.0,51.0234,51.1439,51.0049,51.1346,6863.0
2021-11-18 12:30:00,55.21,55.28,55.12,55.13,8847.0,51.1531,51.218,51.0698,51.079,8847.0
2021-11-18 12:40:00,55.13,55.13,54.88,54.91,15017.0,51.079,51.079,50.8474,50.8752,15017.0
2021-11-18 12:50:00,54.92,54.95,54.69,54.7,37119.0,50.8845,50.9122,50.6714,50.6806,37119.0
2021-11-18 13:00:00,54.7,54.81,54.67,54.74,37867.0,50.6806,50.7825,50.6528,50.7177,37867.0
2021-11-18 13:10:00,54.73,54.8,54.7,54.7,19116.0,50.7084,50.7733,50.6806,50.6806,19116.0
2021-11-18 13:20:00,54.69,54.81,54.65,54.81,13829.0,50.6714,50.7825,50.6343,50.7825,13829.0
2021-11-18 13:30:00,54.8,54.83,54.72,54.72,13967.0,50.7733,50.8011,50.6991,50.6991,13967.0
2021-11-18 13:40:00,54.73,54.76,54.66,54.69,16300.0,50.7084,50.7362,50.6436,50.6714,16300.0
2021-11-18 13:50:00,54.69,54.69,54.6,54.64,10026.0,50.6714,50.6714,50.588,50.625,10026.0
2021-11-18 14:00:00,54.65,54.74,54.63,54.64,12310.0,50.6343,50.7177,50.6158,50.625,12310.0
2021-11-18 14:10:00,54.64,54.64,54.47,54.49,12377.0,50.625,50.625,50.4675,50.486,12377.0
2021-11-18 14:20:00,54.46,54.48,54.39,54.42,10863.0,50.4583,50.4768,50.3934,50.4212,10863.0
2021-11-18 14:30:00,54.39,54.54,54.34,54.51,15525.0,50.3934,50.5324,50.3471,50.5046,15525.0
2021-11-18 14:40:00,54.5,54.56,54.46,54.52,15486.0,50.4953,50.5509,50.4583,50.5138,15486.0
2021-11-18 14:50:00,54.52,54.61,54.51,54.59,16287.0,50.5138,50.5972,50.5046,50.5787,16287.0
2021-11-18 15:00:00,54.58,54.68,54.54,54.62,26816.0,50.5694,50.6621,50.5324,50.6065,26816.0
2021-11-18 15:10:00,54.62,54.67,54.58,54.61,21918.0,50.6065,50.6528,50.5694,50.5972,21918.0
2021-11-18 15:20:00,54.6,54.77,54.57,54.76,28684.0,50.588,50.7455,50.5602,50.7362,28684.0
2021-11-18 15:30:00,54.75,54.8,54.49,54.49,22081.0,50.7269,50.7733,50.486,50.486,22081.0
2021-11-18 15:40:00,54.49,54.49,54.42,54.47,29842.0,50.486,50.486,50.4212,50.4675,29842.0
2021-11-18 15:50:00,54.46,54.57,54.44,54.57,58638.0,50.4583,50.5602,50.4397,50.5602,58638.0
2021-11-19 09:30:00,53.5,53.81,53.02,53.69,32342.0,49.5688,49.856,49.1241,49.7448,32342.0
2021-11-19 09:40:00,53.72,53.79,53.44,53.48,13996.0,49.7726,49.8375,49.5132,49.5503,13996.0
2021-11-19 09:50:00,53.41,53.41,53.11,53.27,8545.0,49.4854,49.4854,49.2075,49.3557,8545.0
2021-11-19 10:00:00,53.22,53.23,52.85,52.9,16226.0,49.3094,49.3186,48.9666,49.0129,16226.0
2021-11-19 10:10:00,52.92,53.04,52.78,53.02,22575.0,49.0314,49.1426,48.9017,49.1241,22575.0
2021-11-19 10:20:00,53.01,53.05,52.84,52.92,15948.0,49.1148,49.1519,48.9573,49.0314,15948.0
2021-11-19 10:30:00,52.92,53.07,52.85,52.95,17882.0,49.0314,49.1704,48.9666,49.0592,17882.0
2021-11-19 10:40:00,52.95,53.08,52.86,52.92,17954.0,49.0592,49.1797,48.9758,49.0314,17954.0
2021-11-19 10:50:00,52.91,53.11,52.86,53.04,18167.0,49.0221,49.2075,48.9758,49.1426,18167.0
2021-11-19 11:00:00,53.07,53.22,53.01,53.11,12596.0,49.1704,49.3094,49.1148,49.2075,12596.0
2021-11-19 11:10:00,53.1,53.1,52.86,52.93,16366.0,49.1982,49.1982,48.9758,49.0407,16366.0
2021-11-19 11:20:00,52.93,52.96,52.84,52.96,15000.0,49.0407,49.0685,48.9573,49.0685,15000.0
2021-11-19 11:30:00,52.93,52.98,52.7,52.74,20849.0,49.0407,49.087,48.8276,48.8646,20849.0
2021-11-19 11:40:00,52.75,52.98,52.75,52.93,10800.0,48.8739,49.087,48.8739,49.0407,10800.0
2021-11-19 11:50:00,52.93,53.01,52.87,52.97,21299.0,49.0407,49.1148,48.9851,49.0777,21299.0
2021-11-19 12:00:00,53.0,53.05,52.96,53.05,11734.0,49.1055,49.1519,49.0685,49.1519,11734.0
2021-11-19 12:10:00,53.07,53.32,53.07,53.28,41598.0,49.1704,49.402,49.1704,49.365,41598.0
2021-11-19 12:20:00,53.29,53.49,53.29,53.49,14585.0,49.3742,49.5595,49.3742,49.5595,14585.0
2021-11-19 12:30:00,53.49,53.58,53.46,53.54,21287.0,49.5595,49.6429,49.5317,49.6059,21287.0
2021-11-19 12:40:00,53.52,53.52,53.45,53.51,17762.0,49.5873,49.5873,49.5225,49.5781,17762.0
2021-11-19 12:50:00,53.54,53.63,53.53,53.54,22399.0,49.6059,49.6892,49.5966,49.6059,22399.0
2021-11-19 13:00:00,53.57,53.62,53.55,53.61,16746.0,49.6337,49.68,49.6151,49.6707,16746.0
2021-11-19 13:10:00,53.6,53.61,53.43,53.48,23026.0,49.6614,49.6707,49.5039,49.5503,23026.0
2021-11-19 13:20:00,53.48,53.58,53.46,53.53,21737.0,49.5503,49.6429,49.5317,49.5966,21737.0
2021-11-19 13:30:00,53.52,53.56,53.43,53.46,23765.0,49.5873,49.6244,49.5039,49.5317,23765.0
2021-11-19 13:40:00,53.47,53.51,53.42,53.51,24127.0,49.541,49.5781,49.4947,49.5781,24127.0
2021-11-19 13:50:00,53.53,53.64,53.5,53.62,21155.0,49.5966,49.6985,49.5688,49.68,21155.0
2021-11-19 14:00:00,53.63,53.75,53.57,53.75,25175.0,49.6892,49.8004,49.6337,49.8004,25175.0
2021-11-19 14:10:00,53.74,53.84,53.68,53.8,31782.0,49.7912,49.8838,49.7356,49.8468,31782.0
2021-11-19 14:20:00,53.8,53.88,53.8,53.86,25723.0,49.8468,49.9209,49.8468,49.9023,25723.0
2021-11-19 14:30:00,53.86,53.87,53.67,53.68,20061.0,49.9023,49.9116,49.7263,49.7356,20061.0
2021-11-19 14:40:00,53.68,53.69,53.48,53.49,23647.0,49.7356,49.7448,49.5503,49.5595,23647.0
2021-11-19 14:50:00,53.5,53.55,53.41,53.42,27590.0,49.5688,49.6151,49.4854,49.4947,27590.0
2021-11-19 15:00:00,53.41,53.56,53.39,53.55,22338.0,49.4854,49.6244,49.4669,49.6151,22338.0
2021-11-19 15:10:00,53.54,53.59,53.45,53.46,30098.0,49.6059,49.6522,49.5225,49.5317,30098.0
2021-11-19 15:20:00,53.46,53.64,53.44,53.57,40710.0,49.5317,49.6985,49.5132,49.6337,40710.0
2021-11-19 15:30:00,53.58,53.63,53.45,53.48,44398.0,49.6429,49.6892,49.5225,49.5503,44398.0
2021-11-19 15:40:00,53.48,53.52,53.33,53.46,64051.0,49.5503,49.5873,49.4113,49.5317,64051.0
2021-11-19 15:50:00,53.46,53.57,53.34,53.56,157011.0,49.5317,49.6337,49.4206,49.6244,157011.0
2021-11-22 09:30:00,53.68,53.87,53.55,53.72,13102.0,49.7356,49.9116,49.6151,49.7726,13102.0
2021-11-22 09:40:00,53.7,53.91,53.56,53.91,7037.0,49.7541,49.9487,49.6244,49.9487,7037.0
2021-11-22 09:50:00,53.92,54.0,53.81,53.81,1400.0,49.9579,50.0321,49.856,49.856,1400.0
2021-11-22 10:00:00,54.0,54.05,53.8,53.91,18668.0,50.0321,50.0784,49.8468,49.9487,18668.0
2021-11-22 10:10:00,53.98,54.07,53.75,53.91,22062.0,50.0135,50.0969,49.8004,49.9487,22062.0
2021-11-22 10:20:00,53.94,54.1,53.93,53.94,11294.0,49.9765,50.1247,49.9672,49.9765,11294.0
2021-11-22 10:30:00,53.99,54.1,53.96,54.01,30335.0,50.0228,50.1247,49.995,50.0413,30335.0
2021-11-22 10:40:00,53.98,54.16,53.93,53.93,27478.0,50.0135,50.1803,49.9672,49.9672,27478.0
2021-11-22 10:50:00,53.94,54.0,53.86,53.94,13156.0,49.9765,50.0321,49.9023,49.9765,13156.0
2021-11-22 11:00:00,53.98,54.01,53.92,53.93,29257.0,50.0135,50.0413,49.9579,49.9672,29257.0
2021-11-22 11:10:00,53.93,54.06,53.91,54.01,26975.0,49.9672,50.0876,49.9487,50.0413,26975.0
2021-11-22 11:20:00,54.04,54.3,54.02,54.07,64691.0,50.0691,50.31,50.0506,50.0969,64691.0
2021-11-22 11:30:00,54.05,54.06,53.81,54.03,10916.0,50.0784,50.0876,49.856,50.0599,10916.0
2021-11-22 11:40:00,54.01,54.01,53.68,53.74,13367.0,50.0413,50.0413,49.7356,49.7912,13367.0
2021-11-22 11:50:00,53.78,53.78,53.39,53.52,17570.0,49.8282,49.8282,49.4669,49.5873,17570.0
2021-11-22 12:00:00,53.5,53.57,53.45,53.48,9878.0,49.5688,49.6337,49.5225,49.5503,9878.0
2021-11-22 12:10:00,53.48,53.6,53.46,53.55,8737.0,49.5503,49.6614,49.5317,49.6151,8737.0
2021-11-22 12:20:00,53.55,53.68,53.55,53.68,7713.0,49.6151,49.7356,49.6151,49.7356,7713.0
2021-11-22 12:30:00,53.69,53.77,53.66,53.75,16110.0,49.7448,49.819,49.717,49.8004,16110.0
2021-11-22 12:40:00,53.75,53.87,53.75,53.8,13733.0,49.8004,49.9116,49.8004,49.8468,13733.0
2021-11-22 12:50:00,53.8,53.8,53.63,53.74,11396.0,49.8468,49.8468,49.6892,49.7912,11396.0
2021-11-22 13:00:00,53.74,53.93,53.73,53.9,8863.0,49.7912,49.9672,49.7819,49.9394,8863.0
2021-11-22 13:10:00,53.88,54.1,53.88,54.1,6533.0,49.9209,50.1247,49.9209,50.1247,6533.0
2021-11-22 13:20:00,54.08,54.14,54.07,54.13,9756.0,50.1062,50.1618,50.0969,50.1525,9756.0
2021-11-22 13:30:00,54.14,54.23,54.12,54.18,5592.0,50.1618,50.2452,50.1432,50.1988,5592.0
2021-11-22 13:40:00,54.18,54.24,54.13,54.14,11228.0,50.1988,50.2544,50.1525,50.1618,11228.0
2021-11-22 13:50:00,54.13,54.33,54.1,54.26,9695.0,50.1525,50.3378,50.1247,50.2729,9695.0
2021-11-22 14:00:00,54.25,54.3,54.17,54.17,6100.0,50.2637,50.31,50.1896,50.1896,6100.0
2021-11-22 14:10:00,54.11,54.18,54.1,54.17,5615.0,50.134,50.1988,50.1247,50.1896,5615.0
2021-11-22 14:20:00,54.18,54.33,54.16,54.32,9508.0,50.1988,50.3378,50.1803,50.3285,9508.0
2021-11-22 14:30:00,54.31,54.41,54.31,54.38,11643.0,50.3193,50.4119,50.3193,50.3841,11643.0
2021-11-22 14:40:00,54.39,54.44,54.34,54.42,18486.0,50.3934,50.4397,50.3471,50.4212,18486.0
2021-11-22 14:50:00,54.42,54.57,54.42,54.54,9539.0,50.4212,50.5602,50.4212,50.5324,9539.0
2021-11-22 15:00:00,54.53,54.58,54.43,54.47,11209.0,50.5231,50.5694,50.4305,50.4675,11209.0
2021-11-22 15:10:00,54.48,54.52,54.35,54.38,18596.0,50.4768,50.5138,50.3563,50.3841,18596.0
2021-11-22 15:20:00,54.41,54.48,54.34,54.35,12310.0,50.4119,50.4768,50.3471,50.3563,12310.0
2021-11-22 15:30:00,54.34,54.35,54.17,54.2,22135.0,50.3471,50.3563,50.1896,50.2174,22135.0
2021-11-22 15:40:00,54.18,54.24,54.05,54.05,27588.0,50.1988,50.2544,50.0784,50.0784,27588.0
2021-11-22 15:50:00,54.04,54.07,53.8,53.81,51608.0,50.0691,50.0969,49.8468,49.856,51608.0
2021-11-23 09:30:00,54.79,55.32,54.47,55.05,45151.0,50.764,51.2551,50.4675,51.0049,45151.0
2021-11-23 09:40:00,55.09,55.22,55.05,55.14,6606.0,51.042,51.1624,51.0049,51.0883,6606.0
2021-11-23 09:50:00,55.06,55.35,54.93,55.18,29218.0,51.0142,51.2829,50.8937,51.1253,29218.0
2021-11-23 10:00:00,55.22,55.29,55.02,55.23,20593.0,51.1624,51.2273,50.9771,51.1717,20593.0
2021-11-23 10:10:00,55.25,55.37,55.16,55.37,19631.0,51.1902,51.3014,51.1068,51.3014,19631.0
2021-11-23 10:20:00,55.38,55.38,54.98,55.03,18520.0,51.3107,51.3107,50.94,50.9864,18520.0
2021-11-23 10:30:00,55.02,55.05,54.64,54.71,23258.0,50.9771,51.0049,50.625,50.6899,23258.0
2021-11-23 10:40:00,54.73,54.82,54.72,54.76,18479.0,50.7084,50.7918,50.6991,50.7362,18479.0
2021-11-23 10:50:00,54.77,54.83,54.36,54.36,16520.0,50.7455,50.8011,50.3656,50.3656,16520.0
2021-11-23 11:00:00,54.36,54.43,54.19,54.41,19554.0,50.3656,50.4305,50.2081,50.4119,19554.0
2021-11-23 11:10:00,54.44,54.61,54.44,54.56,13776.0,50.4397,50.5972,50.4397,50.5509,13776.0
2021-11-23 11:20:00,54.55,54.68,54.55,54.6,14066.0,50.5416,50.6621,50.5416,50.588,14066.0
2021-11-23 11:30:00,54.6,54.94,54.6,54.9,17832.0,50.588,50.903,50.588,50.8659,17832.0
2021-11-23 11:40:00,54.93,55.07,54.9,55.01,15036.0,50.8937,51.0234,50.8659,50.9678,15036.0
2021-11-23 11:50:00,55.02,55.1,54.98,55.05,12753.0,50.9771,51.0512,50.94,51.0049,12753.0
2021-11-23 12:00:00,55.04,55.07,54.87,54.95,10666.0,50.9956,51.0234,50.8381,50.9122,10666.0
2021-11-23 12:10:00,54.96,55.02,54.95,55.0,15439.0,50.9215,50.9771,50.9122,50.9586,15439.0
2021-11-23 12:20:00,55.03,55.32,55.0,55.31,19931.0,50.9864,51.2551,50.9586,51.2458,19931.0
2021-11-23 12:30:00,55.33,55.42,55.27,55.38,17927.0,51.2643,51.3477,51.2087,51.3107,17927.0
2021-11-23 12:40:00,55.39,55.41,55.29,55.29,15468.0,51.3199,51.3384,51.2273,51.2273,15468.0
2021-11-23 12:50:00,55.3,55.3,55.16,55.16,9125.0,51.2365,51.2365,51.1068,51.1068,9125.0
2021-11-23 13:00:00,55.17,55.25,55.09,55.09,16282.0,51.1161,51.1902,51.042,51.042,16282.0
2021-11-23 13:10:00,55.08,55.08,54.99,55.05,15125.0,51.0327,51.0327,50.9493,51.0049,15125.0
2021-11-23 13:20:00,55.06,55.25,55.05,55.23,10406.0,51.0142,51.1902,51.0049,51.1717,10406.0
2021-11-23 13:30:00,55.25,55.32,55.23,55.28,12949.0,51.1902,51.2551,51.1717,51.218,12949.0
2021-11-23 13:40:00,55.26,55.43,55.2,55.38,20458.0,51.1995,51.357,51.1439,51.3107,20458.0
2021-11-23 13:50:00,55.39,55.53,55.39,55.49,20827.0,51.3199,51.4496,51.3199,51.4126,20827.0
2021-11-23 14:00:00,55.48,55.53,55.45,55.49,26210.0,51.4033,51.4496,51.3755,51.4126,26210.0
2021-11-23 14:10:00,55.54,55.62,55.44,55.5,17218.0,51.4589,51.533,51.3662,51.4218,17218.0
2021-11-23 14:20:00,55.52,55.62,55.48,55.52,14691.0,51.4404,51.533,51.4033,51.4404,14691.0
2021-11-23 14:30:00,55.5,55.52,55.23,55.43,81931.0,51.4218,51.4404,51.1717,51.357,81931.0
2021-11-23 14:40:00,55.44,55.56,55.41,55.56,14394.0,51.3662,51.4774,51.3384,51.4774,14394.0
2021-11-23 14:50:00,55.56,55.8,55.49,55.64,45265.0,51.4774,51.6998,51.4126,51.5515,45265.0
2021-11-23 15:00:00,55.63,55.7,55.52,55.66,33472.0,51.5423,51.6071,51.4404,51.5701,33472.0
2021-11-23 15:10:00,55.65,55.65,55.48,55.48,38465.0,51.5608,51.5608,51.4033,51.4033,38465.0
2021-11-23 15:20:00,55.48,55.61,55.43,55.51,43408.0,51.4033,51.5238,51.357,51.4311,43408.0
2021-11-23 15:30:00,55.53,55.68,55.44,55.65,65357.0,51.4496,51.5886,51.3662,51.5608,65357.0
2021-11-23 15:40:00,55.66,55.67,55.53,55.53,69119.0,51.5701,51.5793,51.4496,51.4496,69119.0
2021-11-23 15:50:00,55.54,55.68,55.54,55.61,131898.0,51.4589,51.5886,51.4589,51.5238,131898.0
2021-11-24 09:30:00,55.0,55.27,54.77,55.23,22886.0,50.9586,51.2087,50.7455,51.1717,22886.0
2021-11-24 09:40:00,55.23,55.62,55.14,55.56,27508.0,51.1717,51.533,51.0883,51.4774,27508.0
2021-11-24 09:50:00,55.57,55.92,55.44,55.91,21915.0,51.4867,51.811,51.3662,51.8017,21915.0
2021-11-24 10:00:00,55.91,56.28,55.82,56.26,24434.0,51.8017,52.1445,51.7183,52.126,24434.0
2021-11-24 10:10:00,56.29,56.32,56.17,56.24,18202.0,52.1538,52.1816,52.0426,52.1075,18202.0
2021-11-24 10:20:00,56.25,56.32,56.18,56.26,22917.0,52.1167,52.1816,52.0519,52.126,22917.0
2021-11-24 10:30:00,56.24,56.42,56.11,56.38,56829.0,52.1075,52.2742,51.987,52.2372,56829.0
2021-11-24 10:40:00,56.38,56.38,56.1,56.25,18969.0,52.2372,52.2372,51.9777,52.1167,18969.0
2021-11-24 10:50:00,56.29,56.35,56.19,56.23,20256.0,52.1538,52.2094,52.0611,52.0982,20256.0
2021-11-24 11:00:00,56.24,56.45,56.24,56.43,17479.0,52.1075,52.302,52.1075,52.2835,17479.0
2021-11-24 11:10:00,56.44,56.47,56.29,56.3,16584.0,52.2928,52.3206,52.1538,52.163,16584.0
2021-11-24 11:20:00,56.3,56.37,56.19,56.25,19270.0,52.163,52.2279,52.0611,52.1167,19270.0
2021-11-24 11:30:00,56.25,56.25,56.04,56.05,13412.0,52.1167,52.1167,51.9222,51.9314,13412.0
2021-11-24 11:40:00,56.04,56.16,56.01,56.15,14066.0,51.9222,52.0333,51.8944,52.0241,14066.0
2021-11-24 11:50:00,56.15,56.23,56.05,56.05,15676.0,52.0241,52.0982,51.9314,51.9314,15676.0
2021-11-24 12:00:00,56.03,56.1,55.93,55.96,16870.0,51.9129,51.9777,51.8202,51.848,16870.0
2021-11-24 12:10:00,55.96,56.05,55.94,56.03,17761.0,51.848,51.9314,51.8295,51.9129,17761.0
2021-11-24 12:20:00,56.03,56.08,56.01,56.08,11889.0,51.9129,51.9592,51.8944,51.9592,11889.0
2021-11-24 12:30:00,56.08,56.2,56.06,56.15,17866.0,51.9592,52.0704,51.9407,52.0241,17866.0
2021-11-24 12:40:00,56.15,56.25,56.09,56.23,22486.0,52.0241,52.1167,51.9685,52.0982,22486.0
2021-11-24 12:50:00,56.25,56.37,56.24,56.35,16843.0,52.1167,52.2279,52.1075,52.2094,16843.0
2021-11-24 13:00:00,56.34,56.44,56.34,56.43,21193.0,52.2001,52.2928,52.2001,52.2835,21193.0
2021-11-24 13:10:00,56.44,56.58,56.4,56.55,19436.0,52.2928,52.4225,52.2557,52.3947,19436.0
2021-11-24 13:20:00,56.55,56.62,56.54,56.62,11502.0,52.3947,52.4595,52.3854,52.4595,11502.0
2021-11-24 13:30:00,56.62,56.68,56.55,56.56,21859.0,52.4595,52.5151,52.3947,52.4039,21859.0
2021-11-24 13:40:00,56.55,56.6,56.45,56.47,14350.0,52.3947,52.441,52.302,52.3206,14350.0
2021-11-24 13:50:00,56.48,56.51,56.47,56.47,11536.0,52.3298,52.3576,52.3206,52.3206,11536.0
2021-11-24 14:00:00,56.49,56.52,56.21,56.21,19349.0,52.3391,52.3669,52.0797,52.0797,19349.0
2021-11-24 14:10:00,56.23,56.31,56.19,56.29,18643.0,52.0982,52.1723,52.0611,52.1538,18643.0
2021-11-24 14:20:00,56.28,56.32,56.22,56.24,13725.0,52.1445,52.1816,52.0889,52.1075,13725.0
2021-11-24 14:30:00,56.24,56.33,56.23,56.32,17333.0,52.1075,52.1908,52.0982,52.1816,17333.0
2021-11-24 14:40:00,56.31,56.5,56.31,56.42,22812.0,52.1723,52.3484,52.1723,52.2742,22812.0
2021-11-24 14:50:00,56.43,56.45,56.36,56.37,17967.0,52.2835,52.302,52.2186,52.2279,17967.0
2021-11-24 15:00:00,56.38,56.43,56.31,56.42,22978.0,52.2372,52.2835,52.1723,52.2742,22978.0
2021-11-24 15:10:00,56.42,56.47,56.39,56.46,32287.0,52.2742,52.3206,52.2464,52.3113,32287.0
2021-11-24 15:20:00,56.46,56.6,56.45,56.48,40641.0,52.3113,52.441,52.302,52.3298,40641.0
2021-11-24 15:30:00,56.48,56.74,56.47,56.67,24888.0,52.3298,52.5707,52.3206,52.5059,24888.0
2021-11-24 15:40:00,56.66,56.76,56.66,56.7,28374.0,52.4966,52.5892,52.4966,52.5337,28374.0
2021-11-24 15:50:00,56.7,56.74,56.65,56.65,64368.0,52.5337,52.5707,52.4873,52.4873,64368.0
2021-11-26 09:30:00,53.68,53.9,52.77,52.77,32171.0,49.7356,49.9394,48.8924,48.8924,32171.0
2021-11-26 09:40:00,52.76,52.76,52.27,52.58,52233.0,48.8832,48.8832,48.4292,48.7164,52233.0
2021-11-26 09:50:00,52.56,52.71,52.23,52.62,22773.0,48.6979,48.8368,48.3921,48.7535,22773.0
2021-11-26 10:00:00,52.69,52.69,52.19,52.39,15131.0,48.8183,48.8183,48.3551,48.5404,15131.0
2021-11-26 10:10:00,52.41,52.44,52.18,52.32,19247.0,48.5589,48.5867,48.3458,48.4755,19247.0
2021-11-26 10:20:00,52.35,52.74,52.31,52.74,15861.0,48.5033,48.8646,48.4662,48.8646,15861.0
2021-11-26 10:30:00,52.74,53.04,52.72,53.01,25064.0,48.8646,49.1426,48.8461,49.1148,25064.0
2021-11-26 10:40:00,53.04,53.3,52.93,53.3,26669.0,49.1426,49.3835,49.0407,49.3835,26669.0
2021-11-26 10:50:00,53.25,53.32,53.11,53.16,23086.0,49.3372,49.402,49.2075,49.2538,23086.0
2021-11-26 11:00:00,53.12,53.26,53.0,53.09,15663.0,49.2167,49.3464,49.1055,49.1889,15663.0
2021-11-26 11:10:00,53.1,53.16,52.72,52.72,12712.0,49.1982,49.2538,48.8461,48.8461,12712.0
2021-11-26 11:20:00,52.73,52.78,52.6,52.78,20436.0,48.8554,48.9017,48.7349,48.9017,20436.0
2021-11-26 11:30:00,52.76,53.2,52.69,53.18,18286.0,48.8832,49.2908,48.8183,49.2723,18286.0
2021-11-26 11:40:00,53.2,53.27,53.07,53.19,19055.0,49.2908,49.3557,49.1704,49.2816,19055.0
2021-11-26 11:50:00,53.21,53.27,52.97,53.24,16544.0,49.3001,49.3557,49.0777,49.3279,16544.0
2021-11-26 12:00:00,53.26,53.88,53.25,53.81,23085.0,49.3464,49.9209,49.3372,49.856,23085.0
2021-11-26 12:10:00,53.83,54.19,53.83,54.14,20090.0,49.8745,50.2081,49.8745,50.1618,20090.0
2021-11-26 12:20:00,54.14,54.31,54.03,54.3,18983.0,50.1618,50.3193,50.0599,50.31,18983.0
2021-11-26 12:30:00,54.29,54.68,54.24,54.63,33108.0,50.3007,50.6621,50.2544,50.6158,33108.0
2021-11-26 12:40:00,54.63,54.88,54.53,54.57,57014.0,50.6158,50.8474,50.5231,50.5602,57014.0
2021-11-26 12:50:00,54.57,54.64,54.33,54.39,79177.0,50.5602,50.625,50.3378,50.3934,79177.0
2021-11-29 09:30:00,55.65,55.78,55.16,55.28,31793.0,51.5608,51.6813,51.1068,51.218,31793.0
2021-11-29 09:40:00,55.26,55.37,54.78,54.84,11004.0,51.1995,51.3014,50.7547,50.8103,11004.0
2021-11-29 09:50:00,54.7,54.74,54.16,54.21,13120.0,50.6806,50.7177,50.1803,50.2266,13120.0
2021-11-29 10:00:00,54.21,54.25,53.92,54.23,31968.0,50.2266,50.2637,49.9579,50.2452,31968.0
2021-11-29 10:10:00,54.32,54.49,54.22,54.49,17577.0,50.3285,50.486,50.2359,50.486,17577.0
2021-11-29 10:20:00,54.54,54.64,54.4,54.42,10741.0,50.5324,50.625,50.4027,50.4212,10741.0
2021-11-29 10:30:00,54.41,54.56,54.23,54.36,237041.0,50.4119,50.5509,50.2452,50.3656,237041.0
2021-11-29 10:40:00,54.36,54.59,54.28,54.34,44255.0,50.3656,50.5787,50.2915,50.3471,44255.0
2021-11-29 10:50:00,54.33,54.63,54.27,54.59,12611.0,50.3378,50.6158,50.2822,50.5787,12611.0
2021-11-29 11:00:00,54.57,54.64,54.41,54.49,18852.0,50.5602,50.625,50.4119,50.486,18852.0
2021-11-29 11:10:00,54.51,54.74,54.51,54.63,72907.0,50.5046,50.7177,50.5046,50.6158,72907.0
2021-11-29 11:20:00,54.66,54.71,54.47,54.47,11774.0,50.6436,50.6899,50.4675,50.4675,11774.0
2021-11-29 11:30:00,54.48,54.58,54.19,54.32,47245.0,50.4768,50.5694,50.2081,50.3285,47245.0
2021-11-29 11:40:00,54.35,54.4,54.27,54.37,19585.0,50.3563,50.4027,50.2822,50.3749,19585.0
2021-11-29 11:50:00,54.38,54.38,54.23,54.35,16533.0,50.3841,50.3841,50.2452,50.3563,16533.0
2021-11-29 12:00:00,54.34,54.51,54.29,54.45,19441.0,50.3471,50.5046,50.3007,50.449,19441.0
2021-11-29 12:10:00,54.42,54.53,54.38,54.5,20815.0,50.4212,50.5231,50.3841,50.4953,20815.0
2021-11-29 12:20:00,54.49,54.73,54.49,54.71,17890.0,50.486,50.7084,50.486,50.6899,17890.0
2021-11-29 12:30:00,54.7,54.83,54.7,54.81,16161.0,50.6806,50.8011,50.6806,50.7825,16161.0
2021-11-29 12:40:00,54.81,54.89,54.79,54.84,12497.0,50.7825,50.8567,50.764,50.8103,12497.0
2021-11-29 12:50:00,54.83,54.89,54.76,54.87,17634.0,50.8011,50.8567,50.7362,50.8381,17634.0
2021-11-29 13:00:00,54.87,54.87,54.72,54.79,16283.0,50.8381,50.8381,50.6991,50.764,16283.0
2021-11-29 13:10:00,54.77,54.78,54.53,54.63,11042.0,50.7455,50.7547,50.5231,50.6158,11042.0
2021-11-29 13:20:00,54.63,54.66,54.52,54.64,12236.0,50.6158,50.6436,50.5138,50.625,12236.0
2021-11-29 13:30:00,54.67,54.75,54.55,54.59,15130.0,50.6528,50.7269,50.5416,50.5787,15130.0
2021-11-29 13:40:00,54.6,54.79,54.58,54.79,87944.0,50.588,50.764,50.5694,50.764,87944.0
2021-11-29 13:50:00,54.78,54.89,54.71,54.89,26783.0,50.7547,50.8567,50.6899,50.8567,26783.0
2021-11-29 14:00:00,54.87,54.87,54.66,54.7,13591.0,50.8381,50.8381,50.6436,50.6806,13591.0
2021-11-29 14:10:00,54.69,54.74,54.66,54.71,13190.0,50.6714,50.7177,50.6436,50.6899,13190.0
2021-11-29 14:20:00,54.7,54.73,54.55,54.57,11197.0,50.6806,50.7084,50.5416,50.5602,11197.0
2021-11-29 14:30:00,54.55,54.57,54.33,54.38,14001.0,50.5416,50.5602,50.3378,50.3841,14001.0
2021-11-29 14:40:00,54.35,54.52,54.35,54.48,12961.0,50.3563,50.5138,50.3563,50.4768,12961.0
2021-11-29 14:50:00,54.47,54.56,54.38,54.4,11840.0,50.4675,50.5509,50.3841,50.4027,11840.0
2021-11-29 15:00:00,54.4,54.57,54.39,54.57,12778.0,50.4027,50.5602,50.3934,50.5602,12778.0
2021-11-29 15:10:00,54.58,54.64,54.51,54.53,16970.0,50.5694,50.625,50.5046,50.5231,16970.0
2021-11-29 15:20:00,54.52,54.63,54.49,54.53,29328.0,50.5138,50.6158,50.486,50.5231,29328.0
2021-11-29 15:30:00,54.54,54.57,54.29,54.32,32201.0,50.5324,50.5602,50.3007,50.3285,32201.0
2021-11-29 15:40:00,54.31,54.33,54.02,54.08,42530.0,50.3193,50.3378,50.0506,50.1062,42530.0
2021-11-29 15:50:00,54.1,54.15,53.92,53.93,139204.0,50.1247,50.171,49.9579,49.9672,139204.0
2021-11-30 09:30:00,52.73,53.16,52.34,52.34,33943.0,48.8554,49.2538,48.494,48.494,33943.0
2021-11-30 09:40:00,52.34,53.0,52.28,52.5,28380.0,48.494,49.1055,48.4384,48.6423,28380.0
2021-11-30 09:50:00,52.5,52.89,52.41,52.65,14061.0,48.6423,49.0036,48.5589,48.7813,14061.0
2021-11-30 10:00:00,52.57,52.73,52.39,52.67,18175.0,48.7071,48.8554,48.5404,48.7998,18175.0
2021-11-30 10:10:00,52.73,52.74,52.4,52.62,26129.0,48.8554,48.8646,48.5496,48.7535,26129.0
2021-11-30 10:20:00,52.54,52.62,52.42,52.54,13205.0,48.6793,48.7535,48.5682,48.6793,13205.0
2021-11-30 10:30:00,52.6,52.95,52.57,52.88,17572.0,48.7349,49.0592,48.7071,48.9944,17572.0
2021-11-30 10:40:00,52.9,52.91,52.64,52.67,13279.0,49.0129,49.0221,48.772,48.7998,13279.0
2021-11-30 10:50:00,52.66,52.84,52.37,52.37,32710.0,48.7905,48.9573,48.5218,48.5218,32710.0
2021-11-30 11:00:00,52.34,52.4,52.19,52.26,13722.0,48.494,48.5496,48.3551,48.4199,13722.0
2021-11-30 11:10:00,52.26,52.73,52.21,52.73,20668.0,48.4199,48.8554,48.3736,48.8554,20668.0
2021-11-30 11:20:00,52.75,52.81,52.28,52.52,16219.0,48.8739,48.9295,48.4384,48.6608,16219.0
2021-11-30 11:30:00,52.49,52.54,52.05,52.06,14167.0,48.633,48.6793,48.2253,48.2346,14167.0
2021-11-30 11:40:00,52.05,52.1,51.64,51.64,13810.0,48.2253,48.2717,47.8455,47.8455,13810.0
2021-11-30 11:50:00,51.63,51.66,51.35,51.57,21240.0,47.8362,47.864,47.5768,47.7806,21240.0
2021-11-30 12:00:00,51.6,51.6,51.28,51.35,16525.0,47.8084,47.8084,47.5119,47.5768,16525.0
2021-11-30 12:10:00,51.34,51.63,51.3,51.63,16606.0,47.5675,47.8362,47.5305,47.8362,16606.0
2021-11-30 12:20:00,51.64,51.76,51.6,51.75,8079.0,47.8455,47.9567,47.8084,47.9474,8079.0
2021-11-30 12:30:00,51.73,51.83,51.63,51.67,16024.0,47.9289,48.0215,47.8362,47.8733,16024.0
2021-11-30 12:40:00,51.68,51.83,51.53,51.73,49999.0,47.8825,48.0215,47.7436,47.9289,49999.0
2021-11-30 12:50:00,51.77,51.8,51.45,51.5,14957.0,47.9659,47.9937,47.6694,47.7158,14957.0
2021-11-30 13:00:00,51.52,51.52,51.15,51.29,11275.0,47.7343,47.7343,47.3915,47.5212,11275.0
2021-11-30 13:10:00,51.27,51.27,51.09,51.16,10058.0,47.5027,47.5027,47.3359,47.4007,10058.0
2021-11-30 13:20:00,51.13,51.4,51.12,51.21,20639.0,47.3729,47.6231,47.3637,47.4471,20639.0
2021-11-30 13:30:00,51.21,51.43,51.19,51.36,8486.0,47.4471,47.6509,47.4285,47.586,8486.0
2021-11-30 13:40:00,51.36,51.42,51.31,51.38,9756.0,47.586,47.6416,47.5397,47.6046,9756.0
2021-11-30 13:50:00,51.39,51.64,51.39,51.64,11757.0,47.6138,47.8455,47.6138,47.8455,11757.0
2021-11-30 14:00:00,51.65,51.9,51.64,51.9,17001.0,47.8547,48.0864,47.8455,48.0864,17001.0
2021-11-30 14:10:00,51.87,51.94,51.74,51.8,13024.0,48.0586,48.1234,47.9381,47.9937,13024.0
2021-11-30 14:20:00,51.83,51.85,51.62,51.66,13983.0,48.0215,48.04,47.8269,47.864,13983.0
2021-11-30 14:30:00,51.69,51.8,51.68,51.7,15289.0,47.8918,47.9937,47.8825,47.9011,15289.0
2021-11-30 14:40:00,51.72,51.77,51.63,51.65,12408.0,47.9196,47.9659,47.8362,47.8547,12408.0
2021-11-30 14:50:00,51.65,51.71,51.54,51.71,17057.0,47.8547,47.9103,47.7528,47.9103,17057.0
2021-11-30 15:00:00,51.71,51.98,51.65,51.84,17747.0,47.9103,48.1605,47.8547,48.0308,17747.0
2021-11-30 15:10:00,51.84,51.95,51.82,51.82,20085.0,48.0308,48.1327,48.0122,48.0122,20085.0
2021-11-30 15:20:00,51.79,51.89,51.7,51.75,21016.0,47.9844,48.0771,47.9011,47.9474,21016.0
2021-11-30 15:30:00,51.74,51.9,51.73,51.77,36974.0,47.9381,48.0864,47.9289,47.9659,36974.0
2021-11-30 15:40:00,51.77,52.17,51.76,51.94,67016.0,47.9659,48.3365,47.9567,48.1234,67016.0
2021-11-30 15:50:00,51.95,51.97,51.62,51.63,198998.0,48.1327,48.1512,47.8269,47.8362,198998.0
2021-12-01 09:30:00,53.21,53.22,52.57,52.78,36951.0,49.3001,49.3094,48.7071,48.9017,36951.0
2021-12-01 09:40:00,52.67,53.02,52.6,52.87,7975.0,48.7998,49.1241,48.7349,48.9851,7975.0
2021-12-01 09:50:00,52.82,52.91,52.69,52.89,8661.0,48.9388,49.0221,48.8183,49.0036,8661.0
2021-12-01 10:00:00,52.9,53.13,52.78,52.97,14462.0,49.0129,49.226,48.9017,49.0777,14462.0
2021-12-01 10:10:00,53.08,53.32,52.97,53.18,9844.0,49.1797,49.402,49.0777,49.2723,9844.0
2021-12-01 10:20:00,53.18,53.36,53.06,53.24,13834.0,49.2723,49.4391,49.1611,49.3279,13834.0
2021-12-01 10:30:00,53.2,53.29,53.08,53.14,50190.0,49.2908,49.3742,49.1797,49.2352,50190.0
2021-12-01 10:40:00,53.14,53.35,53.03,53.3,16200.0,49.2352,49.4298,49.1333,49.3835,16200.0
2021-12-01 10:50:00,53.35,53.75,53.35,53.7,16737.0,49.4298,49.8004,49.4298,49.7541,16737.0
2021-12-01 11:00:00,53.71,53.79,53.61,53.67,17978.0,49.7634,49.8375,49.6707,49.7263,17978.0
2021-12-01 11:10:00,53.65,53.72,53.54,53.72,13322.0,49.7078,49.7726,49.6059,49.7726,13322.0
2021-12-01 11:20:00,53.67,53.78,53.63,53.67,10821.0,49.7263,49.8282,49.6892,49.7263,10821.0
2021-12-01 11:30:00,53.66,53.73,53.6,53.6,9539.0,49.717,49.7819,49.6614,49.6614,9539.0
2021-12-01 11:40:00,53.58,53.59,53.1,53.1,30259.0,49.6429,49.6522,49.1982,49.1982,30259.0
2021-12-01 11:50:00,53.04,53.07,52.81,52.93,13850.0,49.1426,49.1704,48.9295,49.0407,13850.0
2021-12-01 12:00:00,52.9,53.09,52.83,53.09,7976.0,49.0129,49.1889,48.948,49.1889,7976.0
2021-12-01 12:10:00,53.13,53.43,53.12,53.41,5037.0,49.226,49.5039,49.2167,49.4854,5037.0
2021-12-01 12:20:00,53.38,53.38,53.04,53.04,8566.0,49.4576,49.4576,49.1426,49.1426,8566.0
2021-12-01 12:30:00,53.07,53.18,52.82,52.87,9624.0,49.1704,49.2723,48.9388,48.9851,9624.0
2021-12-01 12:40:00,52.86,52.88,52.64,52.67,19828.0,48.9758,48.9944,48.772,48.7998,19828.0
2021-12-01 12:50:00,52.64,52.64,52.39,52.41,11434.0,48.772,48.772,48.5404,48.5589,11434.0
2021-12-01 13:00:00,52.4,52.45,52.06,52.13,10895.0,48.5496,48.5959,48.2346,48.2995,10895.0
2021-12-01 13:10:00,52.07,52.31,52.06,52.09,10340.0,48.2439,48.4662,48.2346,48.2624,10340.0
2021-12-01 13:20:00,52.16,52.47,52.16,52.41,4696.0,48.3273,48.6145,48.3273,48.5589,4696.0
2021-12-01 13:30:00,52.39,52.49,52.27,52.43,8858.0,48.5404,48.633,48.4292,48.5774,8858.0
2021-12-01 13:40:00,52.42,52.43,51.84,51.89,10594.0,48.5682,48.5774,48.0308,48.0771,10594.0
2021-12-01 13:50:00,51.92,52.26,51.92,52.22,30750.0,48.1049,48.4199,48.1049,48.3828,30750.0
2021-12-01 14:00:00,52.18,52.23,51.98,52.06,14339.0,48.3458,48.3921,48.1605,48.2346,14339.0
2021-12-01 14:10:00,52.03,52.03,51.43,51.43,16919.0,48.2068,48.2068,47.6509,47.6509,16919.0
2021-12-01 14:20:00,51.47,51.82,51.46,51.77,21686.0,47.688,48.0122,47.6787,47.9659,21686.0
2021-12-01 14:30:00,51.77,51.94,51.72,51.9,14222.0,47.9659,48.1234,47.9196,48.0864,14222.0
2021-12-01 14:40:00,51.88,51.89,51.66,51.82,11633.0,48.0678,48.0771,47.864,48.0122,11633.0
2021-12-01 14:50:00,51.82,51.87,51.64,51.65,13231.0,48.0122,48.0586,47.8455,47.8547,13231.0
2021-12-01 15:00:00,51.67,51.7,51.36,51.39,13836.0,47.8733,47.9011,47.586,47.6138,13836.0
2021-12-01 15:10:00,51.42,51.56,51.37,51.39,9826.0,47.6416,47.7713,47.5953,47.6138,9826.0
2021-12-01 15:20:00,51.38,51.38,51.11,51.28,16658.0,47.6046,47.6046,47.3544,47.5119,16658.0
2021-12-01 15:30:00,51.26,51.44,51.17,51.4,24852.0,47.4934,47.6602,47.41,47.6231,24852.0
2021-12-01 15:40:00,51.38,51.52,51.14,51.14,26133.0,47.6046,47.7343,47.3822,47.3822,26133.0
2021-12-01 15:50:00,51.11,51.15,50.72,50.8,162337.0,47.3544,47.3915,46.9931,47.0672,162337.0
2021-12-02 09:30:00,50.61,51.0,50.33,50.98,36051.0,46.8912,47.2525,46.6317,47.234,36051.0
2021-12-02 09:40:00,51.0,51.62,50.76,51.4,25242.0,47.2525,47.8269,47.0301,47.6231,25242.0
2021-12-02 09:50:00,51.37,51.82,51.35,51.79,15587.0,47.5953,48.0122,47.5768,47.9844,15587.0
2021-12-02 10:00:00,51.83,51.97,51.6,51.87,16561.0,48.0215,48.1512,47.8084,48.0586,16561.0
2021-12-02 10:10:00,51.83,52.0,51.68,51.77,10890.0,48.0215,48.179,47.8825,47.9659,10890.0
2021-12-02 10:20:00,51.66,51.84,51.43,51.8,44342.0,47.864,48.0308,47.6509,47.9937,44342.0
2021-12-02 10:30:00,51.87,52.11,51.58,51.58,34557.0,48.0586,48.2809,47.7899,47.7899,34557.0
2021-12-02 10:40:00,51.6,51.79,51.44,51.5,23992.0,47.8084,47.9844,47.6602,47.7158,23992.0
2021-12-02 10:50:00,51.47,52.12,51.42,52.12,16604.0,47.688,48.2902,47.6416,48.2902,16604.0
2021-12-02 11:00:00,52.13,52.28,51.92,52.08,16936.0,48.2995,48.4384,48.1049,48.2531,16936.0
2021-12-02 11:10:00,52.09,52.19,51.99,52.14,9669.0,48.2624,48.3551,48.1698,48.3087,9669.0
2021-12-02 11:20:00,52.15,52.38,52.14,52.28,10800.0,48.318,48.5311,48.3087,48.4384,10800.0
2021-12-02 11:30:00,52.27,52.29,51.74,51.97,70852.0,48.4292,48.4477,47.9381,48.1512,70852.0
2021-12-02 11:40:00,52.0,52.34,52.0,52.34,11810.0,48.179,48.494,48.179,48.494,11810.0
2021-12-02 11:50:00,52.43,52.44,52.14,52.23,37714.0,48.5774,48.5867,48.3087,48.3921,37714.0
2021-12-02 12:00:00,52.26,52.4,52.17,52.37,15108.0,48.4199,48.5496,48.3365,48.5218,15108.0
2021-12-02 12:10:00,52.36,52.41,52.22,52.32,13366.0,48.5126,48.5589,48.3828,48.4755,13366.0
2021-12-02 12:20:00,52.33,52.42,52.28,52.35,13266.0,48.4848,48.5682,48.4384,48.5033,13266.0
2021-12-02 12:30:00,52.44,52.47,52.32,52.38,12416.0,48.5867,48.6145,48.4755,48.5311,12416.0
2021-12-02 12:40:00,52.39,52.45,52.21,52.34,54714.0,48.5404,48.5959,48.3736,48.494,54714.0
2021-12-02 12:50:00,52.33,52.34,52.15,52.2,16430.0,48.4848,48.494,48.318,48.3643,16430.0
2021-12-02 13:00:00,52.19,52.27,52.08,52.14,14784.0,48.3551,48.4292,48.2531,48.3087,14784.0
2021-12-02 13:10:00,52.1,52.25,52.02,52.2,32947.0,48.2717,48.4106,48.1975,48.3643,32947.0
2021-12-02 13:20:00,52.22,52.25,52.0,52.0,28625.0,48.3828,48.4106,48.179,48.179,28625.0
2021-12-02 13:30:00,52.05,52.25,51.92,52.25,30883.0,48.2253,48.4106,48.1049,48.4106,30883.0
2021-12-02 13:40:00,52.21,52.23,52.03,52.19,20622.0,48.3736,48.3921,48.2068,48.3551,20622.0
2021-12-02 13:50:00,52.17,52.45,52.14,52.39,30388.0,48.3365,48.5959,48.3087,48.5404,30388.0
2021-12-02 14:00:00,52.39,52.55,52.39,52.49,29982.0,48.5404,48.6886,48.5404,48.633,29982.0
2021-12-02 14:10:00,52.52,52.56,52.33,52.38,21060.0,48.6608,48.6979,48.4848,48.5311,21060.0
2021-12-02 14:20:00,52.38,52.54,52.2,52.54,16019.0,48.5311,48.6793,48.3643,48.6793,16019.0
2021-12-02 14:30:00,52.5,52.5,52.33,52.38,23878.0,48.6423,48.6423,48.4848,48.5311,23878.0
2021-12-02 14:40:00,52.41,52.52,52.34,52.4,19648.0,48.5589,48.6608,48.494,48.5496,19648.0
2021-12-02 14:50:00,52.41,52.47,52.27,52.4,25751.0,48.5589,48.6145,48.4292,48.5496,25751.0
2021-12-02 15:00:00,52.42,52.68,52.42,52.56,23511.0,48.5682,48.809,48.5682,48.6979,23511.0
2021-12-02 15:10:00,52.53,52.55,52.29,52.41,19527.0,48.6701,48.6886,48.4477,48.5589,19527.0
2021-12-02 15:20:00,52.41,52.47,52.27,52.44,24883.0,48.5589,48.6145,48.4292,48.5867,24883.0
2021-12-02 15:30:00,52.43,52.58,52.43,52.5,29557.0,48.5774,48.7164,48.5774,48.6423,29557.0
2021-12-02 15:40:00,52.51,52.7,52.47,52.59,50521.0,48.6515,48.8276,48.6145,48.7257,50521.0
2021-12-02 15:50:00,52.64,52.69,52.32,52.48,162496.0,48.772,48.8183,48.4755,48.6237,162496.0
2021-12-03 09:30:00,53.13,53.65,53.13,53.34,81371.0,49.226,49.7078,49.226,49.4206,81371.0
2021-12-03 09:40:00,53.32,53.45,52.89,52.91,25951.0,49.402,49.5225,49.0036,49.0221,25951.0
2021-12-03 09:50:00,52.91,52.91,52.48,52.75,10578.0,49.0221,49.0221,48.6237,48.8739,10578.0
2021-12-03 10:00:00,52.79,52.84,52.15,52.19,25820.0,48.911,48.9573,48.318,48.3551,25820.0
2021-12-03 10:10:00,52.19,52.7,52.13,52.59,12678.0,48.3551,48.8276,48.2995,48.7257,12678.0
2021-12-03 10:20:00,52.6,52.77,52.47,52.73,12117.0,48.7349,48.8924,48.6145,48.8554,12117.0
2021-12-03 10:30:00,52.7,52.7,52.24,52.24,10923.0,48.8276,48.8276,48.4014,48.4014,10923.0
2021-12-03 10:40:00,52.25,52.25,51.83,51.84,13231.0,48.4106,48.4106,48.0215,48.0308,13231.0
2021-12-03 10:50:00,51.9,52.11,51.81,51.85,18067.0,48.0864,48.2809,48.003,48.04,18067.0
2021-12-03 11:00:00,51.87,52.1,51.71,51.84,15050.0,48.0586,48.2717,47.9103,48.0308,15050.0
2021-12-03 11:10:00,51.84,51.95,51.61,51.66,13100.0,48.0308,48.1327,47.8177,47.864,13100.0
2021-12-03 11:20:00,51.6,52.04,51.59,51.88,18004.0,47.8084,48.2161,47.7991,48.0678,18004.0
2021-12-03 11:30:00,51.86,52.09,51.86,51.97,13739.0,48.0493,48.2624,48.0493,48.1512,13739.0
2021-12-03 11:40:00,51.95,51.97,51.62,51.68,11643.0,48.1327,48.1512,47.8269,47.8825,11643.0
2021-12-03 11:50:00,51.71,51.72,51.33,51.33,17903.0,47.9103,47.9196,47.5582,47.5582,17903.0
2021-12-03 12:00:00,51.32,51.48,51.22,51.4,9296.0,47.549,47.6972,47.4563,47.6231,9296.0
2021-12-03 12:10:00,51.47,51.74,51.45,51.69,9746.0,47.688,47.9381,47.6694,47.8918,9746.0
2021-12-03 12:20:00,51.68,51.93,51.65,51.8,10426.0,47.8825,48.1142,47.8547,47.9937,10426.0
2021-12-03 12:30:00,51.77,51.93,51.54,51.91,21023.0,47.9659,48.1142,47.7528,48.0956,21023.0
2021-12-03 12:40:00,51.92,52.01,51.77,51.84,18808.0,48.1049,48.1883,47.9659,48.0308,18808.0
2021-12-03 12:50:00,51.85,51.9,51.62,51.69,11864.0,48.04,48.0864,47.8269,47.8918,11864.0
2021-12-03 13:00:00,51.69,51.77,51.59,51.76,11832.0,47.8918,47.9659,47.7991,47.9567,11832.0
2021-12-03 13:10:00,51.77,51.89,51.69,51.89,13420.0,47.9659,48.0771,47.8918,48.0771,13420.0
2021-12-03 13:20:00,51.89,51.92,51.62,51.64,13677.0,48.0771,48.1049,47.8269,47.8455,13677.0
2021-12-03 13:30:00,51.61,51.62,51.27,51.29,16069.0,47.8177,47.8269,47.5027,47.5212,16069.0
2021-12-03 13:40:00,51.3,51.46,51.25,51.32,17126.0,47.5305,47.6787,47.4841,47.549,17126.0
2021-12-03 13:50:00,51.35,51.47,51.3,51.3,11082.0,47.5768,47.688,47.5305,47.5305,11082.0
2021-12-03 14:00:00,51.33,51.44,51.2,51.2,15671.0,47.5582,47.6602,47.4378,47.4378,15671.0
2021-12-03 14:10:00,51.22,51.33,51.18,51.22,12288.0,47.4563,47.5582,47.4193,47.4563,12288.0
2021-12-03 14:20:00,51.2,51.44,51.07,51.4,16916.0,47.4378,47.6602,47.3174,47.6231,16916.0
2021-12-03 14:30:00,51.43,51.45,51.15,51.2,17140.0,47.6509,47.6694,47.3915,47.4378,17140.0
2021-12-03 14:40:00,51.2,51.29,51.15,51.15,13374.0,47.4378,47.5212,47.3915,47.3915,13374.0
2021-12-03 14:50:00,51.17,51.28,51.11,51.18,15583.0,47.41,47.5119,47.3544,47.4193,15583.0
2021-12-03 15:00:00,51.2,51.32,51.02,51.06,18939.0,47.4378,47.549,47.271,47.3081,18939.0
2021-12-03 15:10:00,51.07,51.31,51.07,51.11,17293.0,47.3174,47.5397,47.3174,47.3544,17293.0
2021-12-03 15:20:00,51.12,51.53,51.12,51.43,26267.0,47.3637,47.7436,47.3637,47.6509,26267.0
2021-12-03 15:30:00,51.43,51.61,51.39,51.47,35322.0,47.6509,47.8177,47.6138,47.688,35322.0
2021-12-03 15:40:00,51.47,51.47,51.05,51.18,52671.0,47.688,47.688,47.2988,47.4193,52671.0
2021-12-03 15:50:00,51.2,51.42,51.07,51.24,197049.0,47.4378,47.6416,47.3174,47.4749,197049.0
2021-12-06 09:30:00,52.03,52.03,50.64,50.78,32134.0,48.2068,48.2068,46.9189,47.0487,32134.0
2021-12-06 09:40:00,50.79,51.23,50.58,50.91,25313.0,47.0579,47.4656,46.8634,47.1691,25313.0
2021-12-06 09:50:00,50.92,51.12,50.78,50.88,16055.0,47.1784,47.3637,47.0487,47.1413,16055.0
2021-12-06 10:00:00,50.93,51.55,50.76,51.54,18104.0,47.1876,47.7621,47.0301,47.7528,18104.0
2021-12-06 10:10:00,51.54,51.74,51.38,51.45,17443.0,47.7528,47.9381,47.6046,47.6694,17443.0
2021-12-06 10:20:00,51.48,51.75,51.44,51.73,10818.0,47.6972,47.9474,47.6602,47.9289,10818.0
2021-12-06 10:30:00,51.69,51.86,51.56,51.86,12741.0,47.8918,48.0493,47.7713,48.0493,12741.0
2021-12-06 10:40:00,51.88,52.33,51.79,52.33,12320.0,48.0678,48.4848,47.9844,48.4848,12320.0
2021-12-06 10:50:00,52.27,52.53,52.13,52.38,22481.0,48.4292,48.6701,48.2995,48.5311,22481.0
2021-12-06 11:00:00,52.37,52.37,52.05,52.06,12749.0,48.5218,48.5218,48.2253,48.2346,12749.0
2021-12-06 11:10:00,52.03,52.29,51.95,52.24,38987.0,48.2068,48.4477,48.1327,48.4014,38987.0
2021-12-06 11:20:00,52.24,52.27,52.03,52.19,12375.0,48.4014,48.4292,48.2068,48.3551,12375.0
2021-12-06 11:30:00,52.19,52.31,52.08,52.21,9077.0,48.3551,48.4662,48.2531,48.3736,9077.0
2021-12-06 11:40:00,52.18,52.21,51.88,51.91,53900.0,48.3458,48.3736,48.0678,48.0956,53900.0
2021-12-06 11:50:00,51.97,52.21,51.97,52.11,6910.0,48.1512,48.3736,48.1512,48.2809,6910.0
2021-12-06 12:00:00,52.14,52.39,52.09,52.39,16846.0,48.3087,48.5404,48.2624,48.5404,16846.0
2021-12-06 12:10:00,52.39,52.56,52.39,52.48,19450.0,48.5404,48.6979,48.5404,48.6237,19450.0
2021-12-06 12:20:00,52.46,52.59,52.41,52.57,11028.0,48.6052,48.7257,48.5589,48.7071,11028.0
2021-12-06 12:30:00,52.57,52.72,52.57,52.61,18434.0,48.7071,48.8461,48.7071,48.7442,18434.0
2021-12-06 12:40:00,52.63,52.77,52.56,52.72,39905.0,48.7627,48.8924,48.6979,48.8461,39905.0
2021-12-06 12:50:00,52.69,52.72,52.58,52.72,10247.0,48.8183,48.8461,48.7164,48.8461,10247.0
2021-12-06 13:00:00,52.7,52.81,52.61,52.81,25068.0,48.8276,48.9295,48.7442,48.9295,25068.0
2021-12-06 13:10:00,52.86,52.89,52.69,52.74,27342.0,48.9758,49.0036,48.8183,48.8646,27342.0
2021-12-06 13:20:00,52.71,52.96,52.66,52.81,21277.0,48.8368,49.0685,48.7905,48.9295,21277.0
2021-12-06 13:30:00,52.82,53.03,52.79,52.93,14405.0,48.9388,49.1333,48.911,49.0407,14405.0
2021-12-06 13:40:00,52.92,53.03,52.9,52.99,10542.0,49.0314,49.1333,49.0129,49.0963,10542.0
2021-12-06 13:50:00,52.98,53.08,52.9,53.03,13856.0,49.087,49.1797,49.0129,49.1333,13856.0
2021-12-06 14:00:00,53.07,53.13,52.94,52.98,12938.0,49.1704,49.226,49.0499,49.087,12938.0
2021-12-06 14:10:00,53.0,53.08,52.94,52.98,12837.0,49.1055,49.1797,49.0499,49.087,12837.0
2021-12-06 14:20:00,52.99,53.1,52.9,53.07,15198.0,49.0963,49.1982,49.0129,49.1704,15198.0
2021-12-06 14:30:00,53.07,53.1,52.97,53.06,9002.0,49.1704,49.1982,49.0777,49.1611,9002.0
2021-12-06 14:40:00,53.06,53.06,52.83,52.86,19308.0,49.1611,49.1611,48.948,48.9758,19308.0
2021-12-06 14:50:00,52.86,52.86,52.66,52.75,10517.0,48.9758,48.9758,48.7905,48.8739,10517.0
2021-12-06 15:00:00,52.78,52.81,52.65,52.78,19668.0,48.9017,48.9295,48.7813,48.9017,19668.0
2021-12-06 15:10:00,52.77,52.81,52.68,52.69,15133.0,48.8924,48.9295,48.809,48.8183,15133.0
2021-12-06 15:20:00,52.64,52.69,52.54,52.61,14153.0,48.772,48.8183,48.6793,48.7442,14153.0
2021-12-06 15:30:00,52.6,52.67,52.42,52.55,26506.0,48.7349,48.7998,48.5682,48.6886,26506.0
2021-12-06 15:40:00,52.55,52.55,52.43,52.51,28659.0,48.6886,48.6886,48.5774,48.6515,28659.0
2021-12-06 15:50:00,52.49,52.57,52.22,52.27,146503.0,48.633,48.7071,48.3828,48.4292,146503.0
2021-12-07 09:30:00,53.34,54.04,53.17,53.85,23678.0,49.4206,50.0691,49.263,49.8931,23678.0
2021-12-07 09:40:00,53.81,54.1,53.8,53.94,8998.0,49.856,50.1247,49.8468,49.9765,8998.0
2021-12-07 09:50:00,53.94,54.21,53.85,54.17,7772.0,49.9765,50.2266,49.8931,50.1896,7772.0
2021-12-07 10:00:00,54.16,54.17,53.94,54.1,14922.0,50.1803,50.1896,49.9765,50.1247,14922.0
2021-12-07 10:10:00,54.14,54.24,54.02,54.07,18412.0,50.1618,50.2544,50.0506,50.0969,18412.0
2021-12-07 10:20:00,54.07,54.43,54.0,54.27,55836.0,50.0969,50.4305,50.0321,50.2822,55836.0
2021-12-07 10:30:00,54.32,54.41,54.08,54.09,12504.0,50.3285,50.4119,50.1062,50.1154,12504.0
2021-12-07 10:40:00,54.12,54.33,54.07,54.23,27448.0,50.1432,50.3378,50.0969,50.2452,27448.0
2021-12-07 10:50:00,54.27,54.34,54.12,54.15,36504.0,50.2822,50.3471,50.1432,50.171,36504.0
2021-12-07 11:00:00,54.17,54.28,53.99,54.04,11834.0,50.1896,50.2915,50.0228,50.0691,11834.0
2021-12-07 11:10:00,54.02,54.03,53.87,53.94,13961.0,50.0506,50.0599,49.9116,49.9765,13961.0
2021-12-07 11:20:00,53.84,53.88,53.7,53.77,17913.0,49.8838,49.9209,49.7541,49.819,17913.0
2021-12-07 11:30:00,53.77,53.82,53.62,53.62,9310.0,49.819,49.8653,49.68,49.68,9310.0
2021-12-07 11:40:00,53.65,53.7,53.33,53.33,21020.0,49.7078,49.7541,49.4113,49.4113,21020.0
2021-12-07 11:50:00,53.38,53.63,53.34,53.57,16147.0,49.4576,49.6892,49.4206,49.6337,16147.0
2021-12-07 12:00:00,53.57,53.74,53.56,53.63,9659.0,49.6337,49.7912,49.6244,49.6892,9659.0
2021-12-07 12:10:00,53.67,53.73,53.55,53.55,8056.0,49.7263,49.7819,49.6151,49.6151,8056.0
2021-12-07 12:20:00,53.51,53.73,53.51,53.72,6650.0,49.5781,49.7819,49.5781,49.7726,6650.0
2021-12-07 12:30:00,53.71,53.85,53.69,53.79,5644.0,49.7634,49.8931,49.7448,49.8375,5644.0
2021-12-07 12:40:00,53.76,53.8,53.67,53.68,7223.0,49.8097,49.8468,49.7263,49.7356,7223.0
2021-12-07 12:50:00,53.71,53.78,53.64,53.74,4209.0,49.7634,49.8282,49.6985,49.7912,4209.0
2021-12-07 13:00:00,53.71,53.75,53.47,53.47,3670.0,49.7634,49.8004,49.541,49.541,3670.0
2021-12-07 13:10:00,53.52,53.61,53.36,53.56,10206.0,49.5873,49.6707,49.4391,49.6244,10206.0
2021-12-07 13:20:00,53.59,53.65,53.56,53.62,5501.0,49.6522,49.7078,49.6244,49.68,5501.0
2021-12-07 13:30:00,53.68,53.75,53.51,53.75,11999.0,49.7356,49.8004,49.5781,49.8004,11999.0
2021-12-07 13:40:00,53.74,54.0,53.72,53.89,25750.0,49.7912,50.0321,49.7726,49.9301,25750.0
2021-12-07 13:50:00,53.88,53.91,53.78,53.81,5084.0,49.9209,49.9487,49.8282,49.856,5084.0
2021-12-07 14:00:00,53.81,53.94,53.81,53.94,8972.0,49.856,49.9765,49.856,49.9765,8972.0
2021-12-07 14:10:00,53.92,53.98,53.86,53.92,24281.0,49.9579,50.0135,49.9023,49.9579,24281.0
2021-12-07 14:20:00,53.91,54.04,53.87,53.9,9279.0,49.9487,50.0691,49.9116,49.9394,9279.0
2021-12-07 14:30:00,53.89,53.93,53.81,53.85,8162.0,49.9301,49.9672,49.856,49.8931,8162.0
2021-12-07 14:40:00,53.87,53.93,53.81,53.9,9143.0,49.9116,49.9672,49.856,49.9394,9143.0
2021-12-07 14:50:00,53.9,53.97,53.88,53.95,11748.0,49.9394,50.0043,49.9209,49.9857,11748.0
2021-12-07 15:00:00,53.94,54.06,53.92,54.02,16372.0,49.9765,50.0876,49.9579,50.0506,16372.0
2021-12-07 15:10:00,54.04,54.04,53.88,53.95,24680.0,50.0691,50.0691,49.9209,49.9857,24680.0
2021-12-07 15:20:00,53.96,53.99,53.63,53.63,36906.0,49.995,50.0228,49.6892,49.6892,36906.0
2021-12-07 15:30:00,53.61,53.64,53.47,53.48,33251.0,49.6707,49.6985,49.541,49.5503,33251.0
2021-12-07 15:40:00,53.5,53.58,53.44,53.48,46421.0,49.5688,49.6429,49.5132,49.5503,46421.0
2021-12-07 15:50:00,53.47,53.47,53.3,53.39,150192.0,49.541,49.541,49.3835,49.4669,150192.0
2021-12-08 09:30:00,53.47,53.98,53.42,53.42,11213.0,49.541,50.0135,49.4947,49.4947,11213.0
2021-12-08 09:40:00,53.51,53.76,53.45,53.69,9983.0,49.5781,49.8097,49.5225,49.7448,9983.0
2021-12-08 09:50:00,53.64,53.93,53.58,53.7,7625.0,49.6985,49.9672,49.6429,49.7541,7625.0
2021-12-08 10:00:00,53.72,53.77,53.52,53.64,12545.0,49.7726,49.819,49.5873,49.6985,12545.0
2021-12-08 10:10:00,53.64,53.8,53.6,53.76,10638.0,49.6985,49.8468,49.6614,49.8097,10638.0
2021-12-08 10:20:00,53.78,53.78,53.59,53.59,18022.0,49.8282,49.8282,49.6522,49.6522,18022.0
2021-12-08 10:30:00,53.55,53.72,53.5,53.57,13158.0,49.6151,49.7726,49.5688,49.6337,13158.0
2021-12-08 10:40:00,53.57,53.64,53.28,53.41,26381.0,49.6337,49.6985,49.365,49.4854,26381.0
2021-12-08 10:50:00,53.45,53.5,53.21,53.24,79747.0,49.5225,49.5688,49.3001,49.3279,79747.0
2021-12-08 11:00:00,53.26,53.31,52.96,53.02,53484.0,49.3464,49.3928,49.0685,49.1241,53484.0
2021-12-08 11:10:00,53.06,53.32,53.04,53.21,9368.0,49.1611,49.402,49.1426,49.3001,9368.0
2021-12-08 11:20:00,53.16,53.33,53.16,53.28,14328.0,49.2538,49.4113,49.2538,49.365,14328.0
2021-12-08 11:30:00,53.3,53.33,53.2,53.3,26531.0,49.3835,49.4113,49.2908,49.3835,26531.0
2021-12-08 11:40:00,53.31,53.34,53.24,53.32,32403.0,49.3928,49.4206,49.3279,49.402,32403.0
2021-12-08 11:50:00,53.36,53.41,53.26,53.3,18525.0,49.4391,49.4854,49.3464,49.3835,18525.0
2021-12-08 12:00:00,53.3,53.32,53.23,53.3,8182.0,49.3835,49.402,49.3186,49.3835,8182.0
2021-12-08 12:10:00,53.31,53.37,53.26,53.3,55145.0,49.3928,49.4483,49.3464,49.3835,55145.0
2021-12-08 12:20:00,53.28,53.32,53.2,53.22,9690.0,49.365,49.402,49.2908,49.3094,9690.0
2021-12-08 12:30:00,53.22,53.48,53.18,53.47,39336.0,49.3094,49.5503,49.2723,49.541,39336.0
2021-12-08 12:40:00,53.43,53.5,53.39,53.45,11910.0,49.5039,49.5688,49.4669,49.5225,11910.0
2021-12-08 12:50:00,53.44,53.47,53.33,53.36,22025.0,49.5132,49.541,49.4113,49.4391,22025.0
2021-12-08 13:00:00,53.36,53.46,53.35,53.43,18855.0,49.4391,49.5317,49.4298,49.5039,18855.0
2021-12-08 13:10:00,53.43,53.43,53.24,53.24,14398.0,49.5039,49.5039,49.3279,49.3279,14398.0
2021-12-08 13:20:00,53.24,53.26,53.14,53.15,10611.0,49.3279,49.3464,49.2352,49.2445,10611.0
2021-12-08 13:30:00,53.19,53.36,53.15,53.36,12919.0,49.2816,49.4391,49.2445,49.4391,12919.0
2021-12-08 13:40:00,53.39,53.51,53.39,53.45,46255.0,49.4669,49.5781,49.4669,49.5225,46255.0
2021-12-08 13:50:00,53.45,53.52,53.35,53.37,12483.0,49.5225,49.5873,49.4298,49.4483,12483.0
2021-12-08 14:00:00,53.38,53.47,53.35,53.39,8201.0,49.4576,49.541,49.4298,49.4669,8201.0
2021-12-08 14:10:00,53.38,53.45,53.34,53.45,9609.0,49.4576,49.5225,49.4206,49.5225,9609.0
2021-12-08 14:20:00,53.45,53.48,53.34,53.4,13933.0,49.5225,49.5503,49.4206,49.4761,13933.0
2021-12-08 14:30:00,53.43,53.53,53.39,53.39,13958.0,49.5039,49.5966,49.4669,49.4669,13958.0
2021-12-08 14:40:00,53.41,53.45,53.32,53.34,9410.0,49.4854,49.5225,49.402,49.4206,9410.0
2021-12-08 14:50:00,53.34,53.41,53.34,53.35,9997.0,49.4206,49.4854,49.4206,49.4298,9997.0
2021-12-08 15:00:00,53.38,53.44,53.32,53.42,20768.0,49.4576,49.5132,49.402,49.4947,20768.0
2021-12-08 15:10:00,53.43,53.5,53.39,53.43,13150.0,49.5039,49.5688,49.4669,49.5039,13150.0
2021-12-08 15:20:00,53.43,53.49,53.41,53.42,11053.0,49.5039,49.5595,49.4854,49.4947,11053.0
2021-12-08 15:30:00,53.42,53.53,53.33,53.35,20782.0,49.4947,49.5966,49.4113,49.4298,20782.0
2021-12-08 15:40:00,53.37,53.37,53.26,53.29,37999.0,49.4483,49.4483,49.3464,49.3742,37999.0
2021-12-08 15:50:00,53.3,53.41,53.08,53.1,161261.0,49.3835,49.4854,49.1797,49.1982,161261.0
2021-12-09 09:30:00,52.71,52.89,52.46,52.7,11746.0,48.8368,49.0036,48.6052,48.8276,11746.0
2021-12-09 09:40:00,52.71,52.71,52.31,52.31,4757.0,48.8368,48.8368,48.4662,48.4662,4757.0
2021-12-09 09:50:00,52.26,52.43,52.18,52.38,5346.0,48.4199,48.5774,48.3458,48.5311,5346.0
2021-12-09 10:00:00,52.38,52.78,52.27,52.55,5722.0,48.5311,48.9017,48.4292,48.6886,5722.0
2021-12-09 10:10:00,52.58,52.72,52.55,52.58,8828.0,48.7164,48.8461,48.6886,48.7164,8828.0
2021-12-09 10:20:00,52.67,52.73,52.57,52.58,8717.0,48.7998,48.8554,48.7071,48.7164,8717.0
2021-12-09 10:30:00,52.6,52.62,52.53,52.53,8624.0,48.7349,48.7535,48.6701,48.6701,8624.0
2021-12-09 10:40:00,52.53,52.72,52.52,52.67,6817.0,48.6701,48.8461,48.6608,48.7998,6817.0
2021-12-09 10:50:00,52.67,52.68,52.47,52.6,8378.0,48.7998,48.809,48.6145,48.7349,8378.0
2021-12-09 11:00:00,52.62,52.62,52.36,52.48,10142.0,48.7535,48.7535,48.5126,48.6237,10142.0
2021-12-09 11:10:00,52.47,52.52,52.39,52.52,30679.0,48.6145,48.6608,48.5404,48.6608,30679.0
2021-12-09 11:20:00,52.52,52.7,52.46,52.64,22870.0,48.6608,48.8276,48.6052,48.772,22870.0
2021-12-09 11:30:00,52.64,52.65,52.58,52.63,9826.0,48.772,48.7813,48.7164,48.7627,9826.0
2021-12-09 11:40:00,52.63,52.63,52.52,52.55,4463.0,48.7627,48.7627,48.6608,48.6886,4463.0
2021-12-09 11:50:00,52.53,52.58,52.41,52.41,4523.0,48.6701,48.7164,48.5589,48.5589,4523.0
2021-12-09 12:00:00,52.45,52.47,52.28,52.36,5986.0,48.5959,48.6145,48.4384,48.5126,5986.0
2021-12-09 12:10:00,52.34,52.4,52.1,52.3,24043.0,48.494,48.5496,48.2717,48.457,24043.0
2021-12-09 12:20:00,52.29,52.39,52.26,52.36,6058.0,48.4477,48.5404,48.4199,48.5126,6058.0
2021-12-09 12:30:00,52.35,52.43,52.32,52.43,4131.0,48.5033,48.5774,48.4755,48.5774,4131.0
2021-12-09 12:40:00,52.44,52.59,52.43,52.48,6576.0,48.5867,48.7257,48.5774,48.6237,6576.0
2021-12-09 12:50:00,52.49,52.57,52.45,52.56,41420.0,48.633,48.7071,48.5959,48.6979,41420.0
2021-12-09 13:00:00,52.56,52.56,52.44,52.44,31383.0,48.6979,48.6979,48.5867,48.5867,31383.0
2021-12-09 13:10:00,52.46,52.52,52.46,52.5,12682.0,48.6052,48.6608,48.6052,48.6423,12682.0
2021-12-09 13:20:00,52.47,52.51,52.42,52.42,6409.0,48.6145,48.6515,48.5682,48.5682,6409.0
2021-12-09 13:30:00,52.48,52.53,52.44,52.53,9396.0,48.6237,48.6701,48.5867,48.6701,9396.0
2021-12-09 13:40:00,52.53,52.54,52.35,52.38,13509.0,48.6701,48.6793,48.5033,48.5311,13509.0
2021-12-09 13:50:00,52.35,52.5,52.34,52.46,6506.0,48.5033,48.6423,48.494,48.6052,6506.0
2021-12-09 14:00:00,52.5,52.55,52.41,52.47,8831.0,48.6423,48.6886,48.5589,48.6145,8831.0
2021-12-09 14:10:00,52.48,52.48,52.39,52.43,4269.0,48.6237,48.6237,48.5404,48.5774,4269.0
2021-12-09 14:20:00,52.43,52.49,52.27,52.29,6886.0,48.5774,48.633,48.4292,48.4477,6886.0
2021-12-09 14:30:00,52.31,52.32,52.22,52.29,6567.0,48.4662,48.4755,48.3828,48.4477,6567.0
2021-12-09 14:40:00,52.28,52.35,52.27,52.32,7221.0,48.4384,48.5033,48.4292,48.4755,7221.0
2021-12-09 14:50:00,52.34,52.38,52.21,52.3,73066.0,48.494,48.5311,48.3736,48.457,73066.0
2021-12-09 15:00:00,52.25,52.43,52.24,52.29,25945.0,48.4106,48.5774,48.4014,48.4477,25945.0
2021-12-09 15:10:00,52.31,52.39,52.24,52.36,9336.0,48.4662,48.5404,48.4014,48.5126,9336.0
2021-12-09 15:20:00,52.35,52.5,52.28,52.45,27096.0,48.5033,48.6423,48.4384,48.5959,27096.0
2021-12-09 15:30:00,52.46,52.67,52.46,52.61,28787.0,48.6052,48.7998,48.6052,48.7442,28787.0
2021-12-09 15:40:00,52.59,52.63,52.37,52.38,41493.0,48.7257,48.7627,48.5218,48.5311,41493.0
2021-12-09 15:50:00,52.38,52.49,52.17,52.18,105685.0,48.5311,48.633,48.3365,48.3458,105685.0
2021-12-10 09:30:00,52.86,53.03,52.32,52.45,28525.0,48.9758,49.1333,48.4755,48.5959,28525.0
2021-12-10 09:40:00,52.42,52.57,52.05,52.05,10536.0,48.5682,48.7071,48.2253,48.2253,10536.0
2021-12-10 09:50:00,51.97,52.15,51.89,51.92,31315.0,48.1512,48.318,48.0771,48.1049,31315.0
2021-12-10 10:00:00,51.86,52.02,51.85,51.96,4521.0,48.0493,48.1975,48.04,48.142,4521.0
2021-12-10 10:10:00,51.94,52.2,51.93,52.1,5925.0,48.1234,48.3643,48.1142,48.2717,5925.0
2021-12-10 10:20:00,52.12,52.15,51.99,52.05,6372.0,48.2902,48.318,48.1698,48.2253,6372.0
2021-12-10 10:30:00,52.02,52.07,51.79,51.94,11148.0,48.1975,48.2439,47.9844,48.1234,11148.0
2021-12-10 10:40:00,51.94,52.09,51.94,52.01,12980.0,48.1234,48.2624,48.1234,48.1883,12980.0
2021-12-10 10:50:00,51.98,52.09,51.84,51.95,4910.0,48.1605,48.2624,48.0308,48.1327,4910.0
2021-12-10 11:00:00,51.93,51.98,51.63,51.63,9004.0,48.1142,48.1605,47.8362,47.8362,9004.0
2021-12-10 11:10:00,51.66,51.66,51.23,51.51,18641.0,47.864,47.864,47.4656,47.725,18641.0
2021-12-10 11:20:00,51.48,51.58,51.44,51.51,9985.0,47.6972,47.7899,47.6602,47.725,9985.0
2021-12-10 11:30:00,51.51,51.61,51.45,51.54,11979.0,47.725,47.8177,47.6694,47.7528,11979.0
2021-12-10 11:40:00,51.54,51.63,51.47,51.5,75882.0,47.7528,47.8362,47.688,47.7158,75882.0
2021-12-10 11:50:00,51.51,51.54,51.34,51.44,16798.0,47.725,47.7528,47.5675,47.6602,16798.0
2021-12-10 12:00:00,51.49,51.54,51.4,51.42,16929.0,47.7065,47.7528,47.6231,47.6416,16929.0
2021-12-10 12:10:00,51.43,51.53,51.16,51.16,13303.0,47.6509,47.7436,47.4007,47.4007,13303.0
2021-12-10 12:20:00,51.23,51.42,51.22,51.38,5547.0,47.4656,47.6416,47.4563,47.6046,5547.0
2021-12-10 12:30:00,51.39,51.49,51.33,51.35,7417.0,47.6138,47.7065,47.5582,47.5768,7417.0
2021-12-10 12:40:00,51.35,51.45,51.3,51.44,8664.0,47.5768,47.6694,47.5305,47.6602,8664.0
2021-12-10 12:50:00,51.43,51.49,51.37,51.39,10054.0,47.6509,47.7065,47.5953,47.6138,10054.0
2021-12-10 13:00:00,51.39,51.49,51.39,51.43,5857.0,47.6138,47.7065,47.6138,47.6509,5857.0
2021-12-10 13:10:00,51.45,51.52,51.42,51.47,6102.0,47.6694,47.7343,47.6416,47.688,6102.0
2021-12-10 13:20:00,51.5,51.51,51.3,51.36,42819.0,47.7158,47.725,47.5305,47.586,42819.0
2021-12-10 13:30:00,51.33,51.4,51.22,51.4,10836.0,47.5582,47.6231,47.4563,47.6231,10836.0
2021-12-10 13:40:00,51.45,51.52,51.33,51.42,20170.0,47.6694,47.7343,47.5582,47.6416,20170.0
2021-12-10 13:50:00,51.42,51.54,51.4,51.53,8663.0,47.6416,47.7528,47.6231,47.7436,8663.0
2021-12-10 14:00:00,51.51,51.57,51.48,51.56,16409.0,47.725,47.7806,47.6972,47.7713,16409.0
2021-12-10 14:10:00,51.55,51.71,51.55,51.69,13458.0,47.7621,47.9103,47.7621,47.8918,13458.0
2021-12-10 14:20:00,51.7,51.78,51.7,51.75,13472.0,47.9011,47.9752,47.9011,47.9474,13472.0
2021-12-10 14:30:00,51.78,51.81,51.53,51.56,18720.0,47.9752,48.003,47.7436,47.7713,18720.0
2021-12-10 14:40:00,51.58,51.8,51.56,51.77,11056.0,47.7899,47.9937,47.7713,47.9659,11056.0
2021-12-10 14:50:00,51.75,51.79,51.56,51.58,14671.0,47.9474,47.9844,47.7713,47.7899,14671.0
2021-12-10 15:00:00,51.61,51.67,51.6,51.66,17042.0,47.8177,47.8733,47.8084,47.864,17042.0
2021-12-10 15:10:00,51.68,51.7,51.57,51.63,16729.0,47.8825,47.9011,47.7806,47.8362,16729.0
2021-12-10 15:20:00,51.62,51.72,51.6,51.66,20362.0,47.8269,47.9196,47.8084,47.864,20362.0
2021-12-10 15:30:00,51.65,51.95,51.6,51.91,38958.0,47.8547,48.1327,47.8084,48.0956,38958.0
2021-12-10 15:40:00,51.91,52.08,51.9,52.03,40229.0,48.0956,48.2531,48.0864,48.2068,40229.0
2021-12-10 15:50:00,52.02,52.25,51.95,52.21,214043.0,48.1975,48.4106,48.1327,48.3736,214043.0
2021-12-13 09:30:00,51.49,52.11,51.49,51.8,45676.0,47.7065,48.2809,47.7065,47.9937,45676.0
2021-12-13 09:40:00,51.8,51.83,51.18,51.18,13330.0,47.9937,48.0215,47.4193,47.4193,13330.0
2021-12-13 09:50:00,51.19,51.24,50.89,50.99,58660.0,47.4285,47.4749,47.1506,47.2432,58660.0
2021-12-13 10:00:00,50.93,51.08,50.83,50.97,12831.0,47.1876,47.3266,47.095,47.2247,12831.0
2021-12-13 10:10:00,50.97,51.15,50.89,51.14,24225.0,47.2247,47.3915,47.1506,47.3822,24225.0
2021-12-13 10:20:00,51.17,51.19,50.88,50.89,25024.0,47.41,47.4285,47.1413,47.1506,25024.0
2021-12-13 10:30:00,50.91,51.07,50.84,50.96,41788.0,47.1691,47.3174,47.1043,47.2154,41788.0
2021-12-13 10:40:00,50.97,51.14,50.79,50.85,61211.0,47.2247,47.3822,47.0579,47.1135,61211.0
2021-12-13 10:50:00,50.85,50.85,50.48,50.57,25113.0,47.1135,47.1135,46.7707,46.8541,25113.0
2021-12-13 11:00:00,50.56,50.56,50.2,50.2,24349.0,46.8448,46.8448,46.5113,46.5113,24349.0
2021-12-13 11:10:00,50.21,50.37,50.16,50.29,11167.0,46.5205,46.6688,46.4742,46.5947,11167.0
2021-12-13 11:20:00,50.28,50.39,50.21,50.29,17123.0,46.5854,46.6873,46.5205,46.5947,17123.0
2021-12-13 11:30:00,50.29,50.53,50.27,50.41,15059.0,46.5947,46.817,46.5761,46.7058,15059.0
2021-12-13 11:40:00,50.45,50.6,50.42,50.58,17987.0,46.7429,46.8819,46.7151,46.8634,17987.0
2021-12-13 11:50:00,50.56,50.6,50.32,50.5,10926.0,46.8448,46.8819,46.6225,46.7892,10926.0
2021-12-13 12:00:00,50.55,50.73,50.44,50.73,10418.0,46.8356,47.0023,46.7336,47.0023,10418.0
2021-12-13 12:10:00,50.72,50.75,50.69,50.74,8478.0,46.9931,47.0209,46.9653,47.0116,8478.0
2021-12-13 12:20:00,50.73,50.82,50.71,50.76,12244.0,47.0023,47.0857,46.9838,47.0301,12244.0
2021-12-13 12:30:00,50.76,50.83,50.72,50.77,6293.0,47.0301,47.095,46.9931,47.0394,6293.0
2021-12-13 12:40:00,50.77,50.77,50.59,50.59,10278.0,47.0394,47.0394,46.8726,46.8726,10278.0
2021-12-13 12:50:00,50.59,50.59,50.46,50.56,8061.0,46.8726,46.8726,46.7522,46.8448,8061.0
2021-12-13 13:00:00,50.53,50.56,50.46,50.51,7117.0,46.817,46.8448,46.7522,46.7985,7117.0
2021-12-13 13:10:00,50.53,50.55,50.46,50.51,7281.0,46.817,46.8356,46.7522,46.7985,7281.0
2021-12-13 13:20:00,50.53,50.55,50.49,50.54,7147.0,46.817,46.8356,46.78,46.8263,7147.0
2021-12-13 13:30:00,50.55,50.56,50.45,50.47,6035.0,46.8356,46.8448,46.7429,46.7614,6035.0
2021-12-13 13:40:00,50.47,50.54,50.37,50.39,40374.0,46.7614,46.8263,46.6688,46.6873,40374.0
2021-12-13 13:50:00,50.39,50.46,50.31,50.46,13684.0,46.6873,46.7522,46.6132,46.7522,13684.0
2021-12-13 14:00:00,50.48,50.5,50.44,50.49,30349.0,46.7707,46.7892,46.7336,46.78,30349.0
2021-12-13 14:10:00,50.49,50.55,50.43,50.44,32201.0,46.78,46.8356,46.7244,46.7336,32201.0
2021-12-13 14:20:00,50.45,50.57,50.42,50.46,27018.0,46.7429,46.8541,46.7151,46.7522,27018.0
2021-12-13 14:30:00,50.47,50.52,50.41,50.5,20043.0,46.7614,46.8078,46.7058,46.7892,20043.0
2021-12-13 14:40:00,50.49,50.53,50.46,50.48,11299.0,46.78,46.817,46.7522,46.7707,11299.0
2021-12-13 14:50:00,50.48,50.54,50.48,50.54,12692.0,46.7707,46.8263,46.7707,46.8263,12692.0
2021-12-13 15:00:00,50.57,50.85,50.57,50.74,15559.0,46.8541,47.1135,46.8541,47.0116,15559.0
2021-12-13 15:10:00,50.73,50.98,50.73,50.9,16407.0,47.0023,47.234,47.0023,47.1598,16407.0
2021-12-13 15:20:00,50.93,51.03,50.87,50.98,12236.0,47.1876,47.2803,47.132,47.234,12236.0
2021-12-13 15:30:00,50.99,51.08,50.92,51.05,32301.0,47.2432,47.3266,47.1784,47.2988,32301.0
2021-12-13 15:40:00,51.03,51.05,50.89,50.91,44892.0,47.2803,47.2988,47.1506,47.1691,44892.0
2021-12-13 15:50:00,50.89,50.91,50.67,50.67,162200.0,47.1506,47.1691,46.9467,46.9467,162200.0
2021-12-14 09:30:00,50.27,50.46,50.07,50.43,40494.0,46.5761,46.7522,46.3908,46.7244,40494.0
2021-12-14 09:40:00,50.37,50.78,50.37,50.65,9857.0,46.6688,47.0487,46.6688,46.9282,9857.0
2021-12-14 09:50:00,50.66,51.19,50.65,51.1,10076.0,46.9375,47.4285,46.9282,47.3451,10076.0
2021-12-14 10:00:00,51.1,51.42,51.07,51.35,29462.0,47.3451,47.6416,47.3174,47.5768,29462.0
2021-12-14 10:10:00,51.33,51.39,51.18,51.25,89021.0,47.5582,47.6138,47.4193,47.4841,89021.0
2021-12-14 10:20:00,51.28,51.61,51.19,51.47,18447.0,47.5119,47.8177,47.4285,47.688,18447.0
2021-12-14 10:30:00,51.46,51.51,51.21,51.26,17616.0,47.6787,47.725,47.4471,47.4934,17616.0
2021-12-14 10:40:00,51.23,51.3,51.07,51.11,8245.0,47.4656,47.5305,47.3174,47.3544,8245.0
2021-12-14 10:50:00,51.15,51.15,50.82,50.91,37668.0,47.3915,47.3915,47.0857,47.1691,37668.0
2021-12-14 11:00:00,50.91,50.99,50.79,50.89,9182.0,47.1691,47.2432,47.0579,47.1506,9182.0
2021-12-14 11:10:00,50.93,51.08,50.88,51.0,19691.0,47.1876,47.3266,47.1413,47.2525,19691.0
2021-12-14 11:20:00,51.01,51.02,50.88,50.93,8708.0,47.2618,47.271,47.1413,47.1876,8708.0
2021-12-14 11:30:00,50.9,50.96,50.8,50.96,12895.0,47.1598,47.2154,47.0672,47.2154,12895.0
2021-12-14 11:40:00,50.94,51.04,50.81,50.83,17415.0,47.1969,47.2896,47.0765,47.095,17415.0
2021-12-14 11:50:00,50.85,50.89,50.58,50.58,10871.0,47.1135,47.1506,46.8634,46.8634,10871.0
2021-12-14 12:00:00,50.58,50.59,50.37,50.52,7332.0,46.8634,46.8726,46.6688,46.8078,7332.0
2021-12-14 12:10:00,50.52,50.63,50.52,50.62,13495.0,46.8078,46.9097,46.8078,46.9004,13495.0
2021-12-14 12:20:00,50.62,50.76,50.61,50.73,8301.0,46.9004,47.0301,46.8912,47.0023,8301.0
2021-12-14 12:30:00,50.7,50.72,50.53,50.62,8459.0,46.9745,46.9931,46.817,46.9004,8459.0
2021-12-14 12:40:00,50.61,50.63,50.52,50.52,6662.0,46.8912,46.9097,46.8078,46.8078,6662.0
2021-12-14 12:50:00,50.52,50.61,50.52,50.61,5743.0,46.8078,46.8912,46.8078,46.8912,5743.0
2021-12-14 13:00:00,50.62,50.69,50.58,50.64,7227.0,46.9004,46.9653,46.8634,46.9189,7227.0
2021-12-14 13:10:00,50.65,50.7,50.58,50.62,12958.0,46.9282,46.9745,46.8634,46.9004,12958.0
2021-12-14 13:20:00,50.64,50.67,50.52,50.65,6505.0,46.9189,46.9467,46.8078,46.9282,6505.0
2021-12-14 13:30:00,50.64,50.64,50.54,50.54,7172.0,46.9189,46.9189,46.8263,46.8263,7172.0
2021-12-14 13:40:00,50.53,50.53,50.41,50.43,14479.0,46.817,46.817,46.7058,46.7244,14479.0
2021-12-14 13:50:00,50.4,50.44,50.33,50.39,10561.0,46.6966,46.7336,46.6317,46.6873,10561.0
2021-12-14 14:00:00,50.37,50.44,50.22,50.44,16494.0,46.6688,46.7336,46.5298,46.7336,16494.0
2021-12-14 14:10:00,50.45,50.62,50.42,50.59,14919.0,46.7429,46.9004,46.7151,46.8726,14919.0
2021-12-14 14:20:00,50.59,50.61,50.45,50.45,14277.0,46.8726,46.8912,46.7429,46.7429,14277.0
2021-12-14 14:30:00,50.44,50.49,50.41,50.47,8558.0,46.7336,46.78,46.7058,46.7614,8558.0
2021-12-14 14:40:00,50.52,50.54,50.38,50.38,9920.0,46.8078,46.8263,46.6781,46.6781,9920.0
2021-12-14 14:50:00,50.39,50.49,50.34,50.47,10889.0,46.6873,46.78,46.641,46.7614,10889.0
2021-12-14 15:00:00,50.47,50.52,50.42,50.5,26283.0,46.7614,46.8078,46.7151,46.7892,26283.0
2021-12-14 15:10:00,50.49,50.52,50.37,50.49,20408.0,46.78,46.8078,46.6688,46.78,20408.0
2021-12-14 15:20:00,50.47,50.56,50.43,50.56,27508.0,46.7614,46.8448,46.7244,46.8448,27508.0
2021-12-14 15:30:00,50.53,50.67,50.47,50.52,19096.0,46.817,46.9467,46.7614,46.8078,19096.0
2021-12-14 15:40:00,50.48,50.5,50.35,50.38,34303.0,46.7707,46.7892,46.6503,46.6781,34303.0
2021-12-14 15:50:00,50.37,50.43,50.2,50.42,83319.0,46.6688,46.7244,46.5113,46.7151,83319.0
2021-12-15 09:30:00,50.29,50.55,50.14,50.27,16043.0,46.5947,46.8356,46.4557,46.5761,16043.0
2021-12-15 09:40:00,50.24,50.25,49.83,49.91,14831.0,46.5483,46.5576,46.1685,46.2426,14831.0
2021-12-15 09:50:00,49.84,50.07,49.68,49.69,34507.0,46.1777,46.3908,46.0295,46.0388,34507.0
2021-12-15 10:00:00,49.73,49.79,49.33,49.33,11590.0,46.0758,46.1314,45.7052,45.7052,11590.0
2021-12-15 10:10:00,49.25,49.35,49.09,49.18,28234.0,45.6311,45.7237,45.4828,45.5662,28234.0
2021-12-15 10:20:00,49.16,49.33,49.12,49.23,14181.0,45.5477,45.7052,45.5106,45.6126,14181.0
2021-12-15 10:30:00,49.3,49.47,49.3,49.41,17949.0,45.6774,45.8349,45.6774,45.7793,17949.0
2021-12-15 10:40:00,49.41,49.45,49.24,49.34,13091.0,45.7793,45.8164,45.6218,45.7145,13091.0
2021-12-15 10:50:00,49.36,49.5,49.27,49.48,12083.0,45.733,45.8627,45.6496,45.8442,12083.0
2021-12-15 11:00:00,49.54,49.73,49.48,49.48,19080.0,45.8998,46.0758,45.8442,45.8442,19080.0
2021-12-15 11:10:00,49.5,49.59,49.44,49.59,17282.0,45.8627,45.9461,45.8071,45.9461,17282.0
2021-12-15 11:20:00,49.56,49.71,49.5,49.51,9066.0,45.9183,46.0573,45.8627,45.872,9066.0
2021-12-15 11:30:00,49.45,49.52,49.37,49.46,9263.0,45.8164,45.8812,45.7423,45.8257,9263.0
2021-12-15 11:40:00,49.43,49.65,49.36,49.65,15026.0,45.7979,46.0017,45.733,46.0017,15026.0
2021-12-15 11:50:00,49.65,49.76,49.54,49.71,15355.0,46.0017,46.1036,45.8998,46.0573,15355.0
2021-12-15 12:00:00,49.75,49.84,49.69,49.74,20337.0,46.0943,46.1777,46.0388,46.0851,20337.0
2021-12-15 12:10:00,49.76,49.85,49.71,49.71,15604.0,46.1036,46.187,46.0573,46.0573,15604.0
2021-12-15 12:20:00,49.72,49.92,49.69,49.92,14907.0,46.0666,46.2519,46.0388,46.2519,14907.0
2021-12-15 12:30:00,49.91,50.03,49.88,50.0,10538.0,46.2426,46.3538,46.2148,46.326,10538.0
2021-12-15 12:40:00,50.0,50.01,49.89,49.91,16514.0,46.326,46.3352,46.2241,46.2426,16514.0
2021-12-15 12:50:00,49.91,50.07,49.9,50.07,11224.0,46.2426,46.3908,46.2333,46.3908,11224.0
2021-12-15 13:00:00,50.05,50.15,50.05,50.14,8432.0,46.3723,46.465,46.3723,46.4557,8432.0
2021-12-15 13:10:00,50.16,50.26,50.1,50.2,17005.0,46.4742,46.5669,46.4186,46.5113,17005.0
2021-12-15 13:20:00,50.18,50.24,50.12,50.21,14397.0,46.4927,46.5483,46.4372,46.5205,14397.0
2021-12-15 13:30:00,50.19,50.33,50.19,50.23,16956.0,46.502,46.6317,46.502,46.5391,16956.0
2021-12-15 13:40:00,50.21,50.33,50.17,50.31,21262.0,46.5205,46.6317,46.4835,46.6132,21262.0
2021-12-15 13:50:00,50.33,50.41,50.28,50.39,10356.0,46.6317,46.7058,46.5854,46.6873,10356.0
2021-12-15 14:00:00,50.36,50.85,50.14,50.66,26580.0,46.6595,47.1135,46.4557,46.9375,26580.0
2021-12-15 14:10:00,50.61,51.04,50.61,50.69,127449.0,46.8912,47.2896,46.8912,46.9653,127449.0
2021-12-15 14:20:00,50.71,50.76,50.55,50.71,36562.0,46.9838,47.0301,46.8356,46.9838,36562.0
2021-12-15 14:30:00,50.7,50.85,50.7,50.75,35143.0,46.9745,47.1135,46.9745,47.0209,35143.0
2021-12-15 14:40:00,50.73,50.86,50.66,50.75,31972.0,47.0023,47.1228,46.9375,47.0209,31972.0
2021-12-15 14:50:00,50.73,50.93,50.64,50.78,37772.0,47.0023,47.1876,46.9189,47.0487,37772.0
2021-12-15 15:00:00,50.8,50.94,50.75,50.9,50545.0,47.0672,47.1969,47.0209,47.1598,50545.0
2021-12-15 15:10:00,50.89,51.09,50.86,51.07,50457.0,47.1506,47.3359,47.1228,47.3174,50457.0
2021-12-15 15:20:00,51.06,51.22,51.03,51.19,57361.0,47.3081,47.4563,47.2803,47.4285,57361.0
2021-12-15 15:30:00,51.18,51.29,51.05,51.1,58182.0,47.4193,47.5212,47.2988,47.3451,58182.0
2021-12-15 15:40:00,51.1,51.13,50.85,50.85,88477.0,47.3451,47.3729,47.1135,47.1135,88477.0
2021-12-15 15:50:00,50.86,50.97,50.81,50.93,194314.0,47.1228,47.2247,47.0765,47.1876,194314.0
2021-12-16 09:30:00,51.47,51.73,51.37,51.47,20648.0,47.688,47.9289,47.5953,47.688,20648.0
2021-12-16 09:40:00,51.42,51.63,51.34,51.57,64357.0,47.6416,47.8362,47.5675,47.7806,64357.0
2021-12-16 09:50:00,51.55,51.56,51.13,51.15,37531.0,47.7621,47.7713,47.3729,47.3915,37531.0
2021-12-16 10:00:00,51.16,51.27,50.98,51.16,36802.0,47.4007,47.5027,47.234,47.4007,36802.0
2021-12-16 10:10:00,51.17,51.47,51.13,51.47,34036.0,47.41,47.688,47.3729,47.688,34036.0
2021-12-16 10:20:00,51.49,51.69,51.49,51.59,18482.0,47.7065,47.8918,47.7065,47.7991,18482.0
2021-12-16 10:30:00,51.62,51.73,51.5,51.59,15308.0,47.8269,47.9289,47.7158,47.7991,15308.0
2021-12-16 10:40:00,51.56,51.73,51.53,51.72,76973.0,47.7713,47.9289,47.7436,47.9196,76973.0
2021-12-16 10:50:00,51.74,51.75,51.49,51.66,31438.0,47.9381,47.9474,47.7065,47.864,31438.0
2021-12-16 11:00:00,51.6,51.65,51.33,51.38,29030.0,47.8084,47.8547,47.5582,47.6046,29030.0
2021-12-16 11:10:00,51.38,51.58,51.29,51.55,17011.0,47.6046,47.7899,47.5212,47.7621,17011.0
2021-12-16 11:20:00,51.53,51.73,51.45,51.72,20909.0,47.7436,47.9289,47.6694,47.9196,20909.0
2021-12-16 11:30:00,51.69,51.75,51.43,51.45,44386.0,47.8918,47.9474,47.6509,47.6694,44386.0
2021-12-16 11:40:00,51.45,51.49,51.31,51.41,12591.0,47.6694,47.7065,47.5397,47.6324,12591.0
2021-12-16 11:50:00,51.43,51.44,51.13,51.19,15050.0,47.6509,47.6602,47.3729,47.4285,15050.0
2021-12-16 12:00:00,51.16,51.23,51.0,51.0,26889.0,47.4007,47.4656,47.2525,47.2525,26889.0
2021-12-16 12:10:00,51.04,51.07,50.92,50.92,43224.0,47.2896,47.3174,47.1784,47.1784,43224.0
2021-12-16 12:20:00,50.92,50.95,50.8,50.93,44866.0,47.1784,47.2062,47.0672,47.1876,44866.0
2021-12-16 12:30:00,50.91,50.92,50.83,50.87,16028.0,47.1691,47.1784,47.095,47.132,16028.0
2021-12-16 12:40:00,50.86,51.02,50.85,51.01,10055.0,47.1228,47.271,47.1135,47.2618,10055.0
2021-12-16 12:50:00,51.01,51.05,50.84,50.87,9850.0,47.2618,47.2988,47.1043,47.132,9850.0
2021-12-16 13:00:00,50.86,51.0,50.85,50.94,5123.0,47.1228,47.2525,47.1135,47.1969,5123.0
2021-12-16 13:10:00,50.94,51.06,50.94,51.02,7103.0,47.1969,47.3081,47.1969,47.271,7103.0
2021-12-16 13:20:00,51.0,51.08,50.94,51.04,3039.0,47.2525,47.3266,47.1969,47.2896,3039.0
2021-12-16 13:30:00,51.06,51.14,50.97,51.03,3729.0,47.3081,47.3822,47.2247,47.2803,3729.0
2021-12-16 13:40:00,51.05,51.17,51.05,51.16,7102.0,47.2988,47.41,47.2988,47.4007,7102.0
2021-12-16 13:50:00,51.15,51.21,50.96,50.96,6573.0,47.3915,47.4471,47.2154,47.2154,6573.0
2021-12-16 14:00:00,50.94,50.99,50.84,50.85,13255.0,47.1969,47.2432,47.1043,47.1135,13255.0
2021-12-16 14:10:00,50.84,50.9,50.72,50.79,6453.0,47.1043,47.1598,46.9931,47.0579,6453.0
2021-12-16 14:20:00,50.81,50.81,50.64,50.66,8215.0,47.0765,47.0765,46.9189,46.9375,8215.0
2021-12-16 14:30:00,50.68,50.69,50.55,50.61,12692.0,46.956,46.9653,46.8356,46.8912,12692.0
2021-12-16 14:40:00,50.67,50.67,50.34,50.38,7256.0,46.9467,46.9467,46.641,46.6781,7256.0
2021-12-16 14:50:00,50.38,50.46,50.29,50.45,10462.0,46.6781,46.7522,46.5947,46.7429,10462.0
2021-12-16 15:00:00,50.43,50.54,50.36,50.38,12460.0,46.7244,46.8263,46.6595,46.6781,12460.0
2021-12-16 15:10:00,50.39,50.45,50.33,50.44,12223.0,46.6873,46.7429,46.6317,46.7336,12223.0
2021-12-16 15:20:00,50.44,50.61,50.43,50.59,16797.0,46.7336,46.8912,46.7244,46.8726,16797.0
2021-12-16 15:30:00,50.58,50.61,50.39,50.53,28551.0,46.8634,46.8912,46.6873,46.817,28551.0
2021-12-16 15:40:00,50.51,50.58,50.39,50.39,31317.0,46.7985,46.8634,46.6873,46.6873,31317.0
2021-12-16 15:50:00,50.38,50.71,50.38,50.38,122142.0,46.6781,46.9838,46.6781,46.6781,122142.0
2021-12-17 09:30:00,49.97,50.35,49.69,49.72,117717.0,46.2982,46.6503,46.0388,46.0666,117717.0
2021-12-17 09:40:00,49.66,49.7,49.44,49.62,5011.0,46.011,46.048,45.8071,45.9739,5011.0
2021-12-17 09:50:00,49.67,49.69,49.46,49.63,7943.0,46.0202,46.0388,45.8257,45.9832,7943.0
2021-12-17 10:00:00,49.61,49.68,49.4,49.4,10805.0,45.9646,46.0295,45.7701,45.7701,10805.0
2021-12-17 10:10:00,49.45,49.45,49.21,49.36,7350.0,45.8164,45.8164,45.594,45.733,7350.0
2021-12-17 10:20:00,49.38,49.56,49.25,49.56,7411.0,45.7515,45.9183,45.6311,45.9183,7411.0
2021-12-17 10:30:00,49.57,50.25,49.57,50.16,11898.0,45.9276,46.5576,45.9276,46.4742,11898.0
2021-12-17 10:40:00,50.16,50.47,50.13,50.34,13970.0,46.4742,46.7614,46.4464,46.641,13970.0
2021-12-17 10:50:00,50.36,50.6,50.32,50.47,19345.0,46.6595,46.8819,46.6225,46.7614,19345.0
2021-12-17 11:00:00,50.48,50.63,50.38,50.43,15490.0,46.7707,46.9097,46.6781,46.7244,15490.0
2021-12-17 11:10:00,50.48,50.64,50.48,50.53,5772.0,46.7707,46.9189,46.7707,46.817,5772.0
2021-12-17 11:20:00,50.53,50.69,50.48,50.65,11108.0,46.817,46.9653,46.7707,46.9282,11108.0
2021-12-17 11:30:00,50.64,50.72,50.59,50.62,11454.0,46.9189,46.9931,46.8726,46.9004,11454.0
2021-12-17 11:40:00,50.61,50.66,50.46,50.47,12254.0,46.8912,46.9375,46.7522,46.7614,12254.0
2021-12-17 11:50:00,50.49,50.58,50.39,50.55,10264.0,46.78,46.8634,46.6873,46.8356,10264.0
2021-12-17 12:00:00,50.5,50.5,50.25,50.31,4367.0,46.7892,46.7892,46.5576,46.6132,4367.0
2021-12-17 12:10:00,50.35,50.51,50.35,50.41,9058.0,46.6503,46.7985,46.6503,46.7058,9058.0
2021-12-17 12:20:00,50.38,50.48,50.38,50.44,8382.0,46.6781,46.7707,46.6781,46.7336,8382.0
2021-12-17 12:30:00,50.42,50.55,50.42,50.43,10511.0,46.7151,46.8356,46.7151,46.7244,10511.0
2021-12-17 12:40:00,50.46,50.61,50.45,50.57,9436.0,46.7522,46.8912,46.7429,46.8541,9436.0
2021-12-17 12:50:00,50.57,50.58,50.45,50.5,9724.0,46.8541,46.8634,46.7429,46.7892,9724.0
2021-12-17 13:00:00,50.45,50.56,50.4,50.41,8675.0,46.7429,46.8448,46.6966,46.7058,8675.0
2021-12-17 13:10:00,50.43,50.48,50.36,50.41,10457.0,46.7244,46.7707,46.6595,46.7058,10457.0
2021-12-17 13:20:00,50.42,50.49,50.42,50.44,10208.0,46.7151,46.78,46.7151,46.7336,10208.0
2021-12-17 13:30:00,50.42,50.42,50.31,50.31,19031.0,46.7151,46.7151,46.6132,46.6132,19031.0
2021-12-17 13:40:00,50.34,50.36,50.26,50.3,9040.0,46.641,46.6595,46.5669,46.6039,9040.0
2021-12-17 13:50:00,50.32,50.32,50.22,50.23,13745.0,46.6225,46.6225,46.5298,46.5391,13745.0
2021-12-17 14:00:00,50.25,50.27,50.17,50.2,25342.0,46.5576,46.5761,46.4835,46.5113,25342.0
2021-12-17 14:10:00,50.2,50.34,50.19,50.26,13704.0,46.5113,46.641,46.502,46.5669,13704.0
2021-12-17 14:20:00,50.26,50.33,50.2,50.24,17247.0,46.5669,46.6317,46.5113,46.5483,17247.0
2021-12-17 14:30:00,50.27,50.3,50.15,50.17,6180.0,46.5761,46.6039,46.465,46.4835,6180.0
2021-12-17 14:40:00,50.2,50.25,50.17,50.17,12044.0,46.5113,46.5576,46.4835,46.4835,12044.0
2021-12-17 14:50:00,50.17,50.17,50.02,50.02,17313.0,46.4835,46.4835,46.3445,46.3445,17313.0
2021-12-17 15:00:00,50.02,50.18,50.01,50.16,15104.0,46.3445,46.4927,46.3352,46.4742,15104.0
2021-12-17 15:10:00,50.16,50.16,49.85,49.87,36236.0,46.4742,46.4742,46.187,46.2055,36236.0
2021-12-17 15:20:00,49.87,50.1,49.83,49.94,30722.0,46.2055,46.4186,46.1685,46.2704,30722.0
2021-12-17 15:30:00,49.95,49.96,49.7,49.8,65047.0,46.2797,46.2889,46.048,46.1407,65047.0
2021-12-17 15:40:00,49.8,49.97,49.76,49.78,64061.0,46.1407,46.2982,46.1036,46.1221,64061.0
2021-12-17 15:50:00,49.57,49.91,49.27,49.77,203707.0,45.9276,46.2426,45.6496,46.1129,203707.0
2021-12-20 09:30:00,48.75,48.97,48.22,48.33,31156.0,45.1678,45.3717,44.6768,44.7787,31156.0
2021-12-20 09:40:00,48.31,48.45,48.11,48.33,12529.0,44.7602,44.8899,44.5749,44.7787,12529.0
2021-12-20 09:50:00,48.21,48.31,48.06,48.29,9314.0,44.6675,44.7602,44.5285,44.7416,9314.0
2021-12-20 10:00:00,48.28,48.54,48.22,48.54,38677.0,44.7324,44.9733,44.6768,44.9733,38677.0
2021-12-20 10:10:00,48.55,49.17,48.51,49.09,26266.0,44.9825,45.557,44.9455,45.4828,26266.0
2021-12-20 10:20:00,49.15,49.18,48.64,48.65,24320.0,45.5384,45.5662,45.0659,45.0752,24320.0
2021-12-20 10:30:00,48.58,48.61,48.46,48.52,15742.0,45.0103,45.0381,44.8991,44.9547,15742.0
2021-12-20 10:40:00,48.55,48.55,47.99,48.01,12467.0,44.9825,44.9825,44.4637,44.4822,12467.0
2021-12-20 10:50:00,48.01,48.04,47.89,47.94,25564.0,44.4822,44.51,44.371,44.4173,25564.0
2021-12-20 11:00:00,47.93,47.95,47.64,47.77,27438.0,44.4081,44.4266,44.1394,44.2598,27438.0
2021-12-20 11:10:00,47.77,47.84,47.57,47.75,20119.0,44.2598,44.3247,44.0745,44.2413,20119.0
2021-12-20 11:20:00,47.74,47.89,47.69,47.72,17890.0,44.232,44.371,44.1857,44.2135,17890.0
2021-12-20 11:30:00,47.69,47.82,47.61,47.62,11575.0,44.1857,44.3062,44.1116,44.1209,11575.0
2021-12-20 11:40:00,47.64,47.83,47.6,47.79,10069.0,44.1394,44.3154,44.1023,44.2784,10069.0
2021-12-20 11:50:00,47.81,48.19,47.8,48.19,9513.0,44.2969,44.649,44.2876,44.649,9513.0
2021-12-20 12:00:00,48.19,48.4,48.17,48.28,9505.0,44.649,44.8435,44.6304,44.7324,9505.0
2021-12-20 12:10:00,48.26,48.46,48.26,48.44,5118.0,44.7138,44.8991,44.7138,44.8806,5118.0
2021-12-20 12:20:00,48.37,48.41,48.33,48.39,8418.0,44.8157,44.8528,44.7787,44.8343,8418.0
2021-12-20 12:30:00,48.37,48.38,48.27,48.31,9811.0,44.8157,44.825,44.7231,44.7602,9811.0
2021-12-20 12:40:00,48.32,48.47,48.31,48.47,7000.0,44.7694,44.9084,44.7602,44.9084,7000.0
2021-12-20 12:50:00,48.48,48.51,48.38,48.41,8046.0,44.9177,44.9455,44.825,44.8528,8046.0
2021-12-20 13:00:00,48.4,48.47,48.33,48.47,9251.0,44.8435,44.9084,44.7787,44.9084,9251.0
2021-12-20 13:10:00,48.49,48.55,48.41,48.53,9413.0,44.9269,44.9825,44.8528,44.964,9413.0
2021-12-20 13:20:00,48.48,48.59,48.48,48.54,8532.0,44.9177,45.0196,44.9177,44.9733,8532.0
2021-12-20 13:30:00,48.53,48.55,48.44,48.5,9504.0,44.964,44.9825,44.8806,44.9362,9504.0
2021-12-20 13:40:00,48.63,48.66,48.58,48.63,10770.0,45.0566,45.0844,45.0103,45.0566,10770.0
2021-12-20 13:50:00,48.62,48.62,48.51,48.53,12521.0,45.0474,45.0474,44.9455,44.964,12521.0
2021-12-20 14:00:00,48.55,48.69,48.52,48.69,12721.0,44.9825,45.1122,44.9547,45.1122,12721.0
2021-12-20 14:10:00,48.67,48.81,48.67,48.78,19501.0,45.0937,45.2234,45.0937,45.1956,19501.0
2021-12-20 14:20:00,48.78,48.85,48.68,48.73,11703.0,45.1956,45.2605,45.103,45.1493,11703.0
2021-12-20 14:30:00,48.75,48.75,48.61,48.69,9502.0,45.1678,45.1678,45.0381,45.1122,9502.0
2021-12-20 14:40:00,48.69,48.73,48.57,48.58,11561.0,45.1122,45.1493,45.0011,45.0103,11561.0
2021-12-20 14:50:00,48.58,48.68,48.56,48.58,16517.0,45.0103,45.103,44.9918,45.0103,16517.0
2021-12-20 15:00:00,48.63,48.68,48.59,48.65,13800.0,45.0566,45.103,45.0196,45.0752,13800.0
2021-12-20 15:10:00,48.64,48.68,48.61,48.64,15818.0,45.0659,45.103,45.0381,45.0659,15818.0
2021-12-20 15:20:00,48.65,48.87,48.64,48.84,13335.0,45.0752,45.279,45.0659,45.2512,13335.0
2021-12-20 15:30:00,48.84,48.84,48.63,48.75,17687.0,45.2512,45.2512,45.0566,45.1678,17687.0
2021-12-20 15:40:00,48.74,48.96,48.73,48.94,31813.0,45.1586,45.3624,45.1493,45.3439,31813.0
2021-12-20 15:50:00,48.95,49.13,48.95,48.97,107553.0,45.3531,45.5199,45.3531,45.3717,107553.0
2021-12-21 09:30:00,49.66,50.4,49.66,50.23,45110.0,46.011,46.6966,46.011,46.5391,45110.0
2021-12-21 09:40:00,50.26,50.37,50.05,50.23,36090.0,46.5669,46.6688,46.3723,46.5391,36090.0
2021-12-21 09:50:00,50.22,50.28,49.97,50.07,19685.0,46.5298,46.5854,46.2982,46.3908,19685.0
2021-12-21 10:00:00,50.05,50.52,50.05,50.52,23895.0,46.3723,46.8078,46.3723,46.8078,23895.0
2021-12-21 10:10:00,50.57,50.75,50.56,50.57,12946.0,46.8541,47.0209,46.8448,46.8541,12946.0
2021-12-21 10:20:00,50.63,50.74,50.27,50.42,10212.0,46.9097,47.0116,46.5761,46.7151,10212.0
2021-12-21 10:30:00,50.43,50.54,50.37,50.48,14068.0,46.7244,46.8263,46.6688,46.7707,14068.0
2021-12-21 10:40:00,50.54,50.66,50.52,50.59,29806.0,46.8263,46.9375,46.8078,46.8726,29806.0
2021-12-21 10:50:00,50.62,50.65,50.38,50.38,11171.0,46.9004,46.9282,46.6781,46.6781,11171.0
2021-12-21 11:00:00,50.37,50.38,50.1,50.37,36913.0,46.6688,46.6781,46.4186,46.6688,36913.0
2021-12-21 11:10:00,50.4,50.47,50.36,50.39,6838.0,46.6966,46.7614,46.6595,46.6873,6838.0
2021-12-21 11:20:00,50.39,50.46,50.34,50.34,9640.0,46.6873,46.7522,46.641,46.641,9640.0
2021-12-21 11:30:00,50.33,50.37,50.24,50.24,20242.0,46.6317,46.6688,46.5483,46.5483,20242.0
2021-12-21 11:40:00,50.26,50.38,50.24,50.32,26137.0,46.5669,46.6781,46.5483,46.6225,26137.0
2021-12-21 11:50:00,50.33,50.38,50.26,50.38,16223.0,46.6317,46.6781,46.5669,46.6781,16223.0
2021-12-21 12:00:00,50.32,50.39,50.26,50.39,14612.0,46.6225,46.6873,46.5669,46.6873,14612.0
2021-12-21 12:10:00,50.37,50.56,50.37,50.56,13209.0,46.6688,46.8448,46.6688,46.8448,13209.0
2021-12-21 12:20:00,50.56,50.68,50.55,50.66,16516.0,46.8448,46.956,46.8356,46.9375,16516.0
2021-12-21 12:30:00,50.65,50.72,50.61,50.72,14933.0,46.9282,46.9931,46.8912,46.9931,14933.0
2021-12-21 12:40:00,50.72,50.72,50.6,50.68,13313.0,46.9931,46.9931,46.8819,46.956,13313.0
2021-12-21 12:50:00,50.67,50.72,50.61,50.62,21037.0,46.9467,46.9931,46.8912,46.9004,21037.0
2021-12-21 13:00:00,50.6,50.6,50.51,50.57,5666.0,46.8819,46.8819,46.7985,46.8541,5666.0
2021-12-21 13:10:00,50.58,50.58,50.51,50.54,9078.0,46.8634,46.8634,46.7985,46.8263,9078.0
2021-12-21 13:20:00,50.53,50.57,50.48,50.52,7236.0,46.817,46.8541,46.7707,46.8078,7236.0
2021-12-21 13:30:00,50.52,50.62,50.5,50.6,13149.0,46.8078,46.9004,46.7892,46.8819,13149.0
2021-12-21 13:40:00,50.6,50.66,50.58,50.63,15136.0,46.8819,46.9375,46.8634,46.9097,15136.0
2021-12-21 13:50:00,50.64,50.68,50.57,50.59,19367.0,46.9189,46.956,46.8541,46.8726,19367.0
2021-12-21 14:00:00,50.6,50.64,50.58,50.63,10815.0,46.8819,46.9189,46.8634,46.9097,10815.0
2021-12-21 14:10:00,50.65,50.7,50.58,50.6,13757.0,46.9282,46.9745,46.8634,46.8819,13757.0
2021-12-21 14:20:00,50.6,50.63,50.57,50.6,14457.0,46.8819,46.9097,46.8541,46.8819,14457.0
2021-12-21 14:30:00,50.6,50.65,50.55,50.55,20478.0,46.8819,46.9282,46.8356,46.8356,20478.0
2021-12-21 14:40:00,50.52,50.7,50.52,50.7,20850.0,46.8078,46.9745,46.8078,46.9745,20850.0
2021-12-21 14:50:00,50.7,50.71,50.59,50.69,18037.0,46.9745,46.9838,46.8726,46.9653,18037.0
2021-12-21 15:00:00,50.68,50.74,50.64,50.7,7637.0,46.956,47.0116,46.9189,46.9745,7637.0
2021-12-21 15:10:00,50.69,50.87,50.68,50.84,24471.0,46.9653,47.132,46.956,47.1043,24471.0
2021-12-21 15:20:00,50.83,50.84,50.63,50.7,13499.0,47.095,47.1043,46.9097,46.9745,13499.0
2021-12-21 15:30:00,50.7,50.78,50.65,50.66,28467.0,46.9745,47.0487,46.9282,46.9375,28467.0
2021-12-21 15:40:00,50.67,50.68,50.47,50.51,44539.0,46.9467,46.956,46.7614,46.7985,44539.0
2021-12-21 15:50:00,50.51,50.64,50.51,50.55,177733.0,46.7985,46.9189,46.7985,46.8356,177733.0
2021-12-22 09:30:00,50.63,50.85,50.48,50.57,49008.0,46.9097,47.1135,46.7707,46.8541,49008.0
2021-12-22 09:40:00,50.4,50.49,50.01,50.06,10463.0,46.6966,46.78,46.3352,46.3816,10463.0
2021-12-22 09:50:00,50.0,50.12,49.82,50.02,9829.0,46.326,46.4372,46.1592,46.3445,9829.0
2021-12-22 10:00:00,50.07,50.45,50.07,50.11,15179.0,46.3908,46.7429,46.3908,46.4279,15179.0
2021-12-22 10:10:00,50.11,50.25,50.07,50.16,9263.0,46.4279,46.5576,46.3908,46.4742,9263.0
2021-12-22 10:20:00,50.16,50.24,50.05,50.07,19546.0,46.4742,46.5483,46.3723,46.3908,19546.0
2021-12-22 10:30:00,50.05,50.33,49.94,50.28,51342.0,46.3723,46.6317,46.2704,46.5854,51342.0
2021-12-22 10:40:00,50.29,50.51,50.27,50.5,25315.0,46.5947,46.7985,46.5761,46.7892,25315.0
2021-12-22 10:50:00,50.51,50.65,50.5,50.65,13245.0,46.7985,46.9282,46.7892,46.9282,13245.0
2021-12-22 11:00:00,50.62,50.8,50.62,50.67,14274.0,46.9004,47.0672,46.9004,46.9467,14274.0
2021-12-22 11:10:00,50.67,50.85,50.66,50.73,14491.0,46.9467,47.1135,46.9375,47.0023,14491.0
2021-12-22 11:20:00,50.75,50.77,50.58,50.63,27801.0,47.0209,47.0394,46.8634,46.9097,27801.0
2021-12-22 11:30:00,50.63,50.71,50.54,50.57,147899.0,46.9097,46.9838,46.8263,46.8541,147899.0
2021-12-22 11:40:00,50.57,50.65,50.52,50.63,24721.0,46.8541,46.9282,46.8078,46.9097,24721.0
2021-12-22 11:50:00,50.64,50.7,50.6,50.68,13914.0,46.9189,46.9745,46.8819,46.956,13914.0
2021-12-22 12:00:00,50.7,50.79,50.61,50.78,99611.0,46.9745,47.0579,46.8912,47.0487,99611.0
2021-12-22 12:10:00,50.78,50.8,50.73,50.74,8588.0,47.0487,47.0672,47.0023,47.0116,8588.0
2021-12-22 12:20:00,50.72,50.94,50.71,50.93,11631.0,46.9931,47.1969,46.9838,47.1876,11631.0
2021-12-22 12:30:00,50.93,50.94,50.85,50.91,19987.0,47.1876,47.1969,47.1135,47.1691,19987.0
2021-12-22 12:40:00,50.93,51.0,50.92,50.98,8334.0,47.1876,47.2525,47.1784,47.234,8334.0
2021-12-22 12:50:00,50.98,51.08,50.93,51.0,80017.0,47.234,47.3266,47.1876,47.2525,80017.0
2021-12-22 13:00:00,50.98,50.99,50.92,50.93,7417.0,47.234,47.2432,47.1784,47.1876,7417.0
2021-12-22 13:10:00,50.94,50.98,50.88,50.98,4870.0,47.1969,47.234,47.1413,47.234,4870.0
2021-12-22 13:20:00,50.98,50.99,50.89,50.93,8627.0,47.234,47.2432,47.1506,47.1876,8627.0
2021-12-22 13:30:00,50.93,50.95,50.84,50.88,6593.0,47.1876,47.2062,47.1043,47.1413,6593.0
2021-12-22 13:40:00,50.86,50.96,50.83,50.93,8940.0,47.1228,47.2154,47.095,47.1876,8940.0
2021-12-22 13:50:00,50.95,51.03,50.92,51.03,14802.0,47.2062,47.2803,47.1784,47.2803,14802.0
2021-12-22 14:00:00,51.02,51.09,50.97,51.0,31900.0,47.271,47.3359,47.2247,47.2525,31900.0
2021-12-22 14:10:00,51.03,51.17,51.0,51.17,13615.0,47.2803,47.41,47.2525,47.41,13615.0
2021-12-22 14:20:00,51.19,51.19,50.94,50.95,23965.0,47.4285,47.4285,47.1969,47.2062,23965.0
2021-12-22 14:30:00,50.98,51.06,50.9,50.93,8921.0,47.234,47.3081,47.1598,47.1876,8921.0
2021-12-22 14:40:00,50.93,51.0,50.91,51.0,5523.0,47.1876,47.2525,47.1691,47.2525,5523.0
2021-12-22 14:50:00,51.04,51.04,50.97,50.98,9109.0,47.2896,47.2896,47.2247,47.234,9109.0
2021-12-22 15:00:00,51.0,51.01,50.91,50.98,6609.0,47.2525,47.2618,47.1691,47.234,6609.0
2021-12-22 15:10:00,50.95,51.01,50.89,50.9,6392.0,47.2062,47.2618,47.1506,47.1598,6392.0
2021-12-22 15:20:00,50.89,50.94,50.86,50.88,9677.0,47.1506,47.1969,47.1228,47.1413,9677.0
2021-12-22 15:30:00,50.89,50.97,50.85,50.96,9609.0,47.1506,47.2247,47.1135,47.2154,9609.0
2021-12-22 15:40:00,50.96,50.98,50.89,50.91,18358.0,47.2154,47.234,47.1506,47.1691,18358.0
2021-12-22 15:50:00,50.91,50.97,50.85,50.9,69745.0,47.1691,47.2247,47.1135,47.1598,69745.0
2021-12-23 09:30:00,51.33,51.42,51.22,51.22,12190.0,47.5582,47.6416,47.4563,47.4563,12190.0
2021-12-23 09:40:00,51.2,51.46,51.2,51.46,4461.0,47.4378,47.6787,47.4378,47.6787,4461.0
2021-12-23 09:50:00,51.39,51.4,51.21,51.21,9656.0,47.6138,47.6231,47.4471,47.4471,9656.0
2021-12-23 10:00:00,51.08,51.23,51.01,51.23,7857.0,47.3266,47.4656,47.2618,47.4656,7857.0
2021-12-23 10:10:00,51.23,51.3,51.21,51.25,3218.0,47.4656,47.5305,47.4471,47.4841,3218.0
2021-12-23 10:20:00,51.22,51.24,51.14,51.14,1826.0,47.4563,47.4749,47.3822,47.3822,1826.0
2021-12-23 10:30:00,51.17,51.35,51.17,51.31,7233.0,47.41,47.5768,47.41,47.5397,7233.0
2021-12-23 10:40:00,51.34,51.34,51.18,51.24,5410.0,47.5675,47.5675,47.4193,47.4749,5410.0
2021-12-23 10:50:00,51.22,51.25,51.16,51.21,7209.0,47.4563,47.4841,47.4007,47.4471,7209.0
2021-12-23 11:00:00,51.19,51.2,51.13,51.15,3358.0,47.4285,47.4378,47.3729,47.3915,3358.0
2021-12-23 11:10:00,51.16,51.18,51.08,51.17,8349.0,47.4007,47.4193,47.3266,47.41,8349.0
2021-12-23 11:20:00,51.19,51.21,51.08,51.08,8198.0,47.4285,47.4471,47.3266,47.3266,8198.0
2021-12-23 11:30:00,51.1,51.1,51.07,51.07,3147.0,47.3451,47.3451,47.3174,47.3174,3147.0
2021-12-23 11:40:00,51.09,51.11,51.06,51.1,4356.0,47.3359,47.3544,47.3081,47.3451,4356.0
2021-12-23 11:50:00,51.11,51.16,51.09,51.15,3677.0,47.3544,47.4007,47.3359,47.3915,3677.0
2021-12-23 12:00:00,51.16,51.22,51.14,51.14,7747.0,47.4007,47.4563,47.3822,47.3822,7747.0
2021-12-23 12:10:00,51.1,51.2,51.1,51.17,4176.0,47.3451,47.4378,47.3451,47.41,4176.0
2021-12-23 12:20:00,51.18,51.22,51.18,51.21,3726.0,47.4193,47.4563,47.4193,47.4471,3726.0
2021-12-23 12:30:00,51.2,51.22,51.17,51.17,2308.0,47.4378,47.4563,47.41,47.41,2308.0
2021-12-23 12:40:00,51.18,51.19,51.07,51.08,5500.0,47.4193,47.4285,47.3174,47.3266,5500.0
2021-12-23 12:50:00,51.09,51.1,50.99,51.0,5121.0,47.3359,47.3451,47.2432,47.2525,5121.0
2021-12-23 13:00:00,51.01,51.03,50.95,50.96,8350.0,47.2618,47.2803,47.2062,47.2154,8350.0
2021-12-23 13:10:00,50.97,50.97,50.82,50.82,12748.0,47.2247,47.2247,47.0857,47.0857,12748.0
2021-12-23 13:20:00,50.83,50.92,50.81,50.91,13545.0,47.095,47.1784,47.0765,47.1691,13545.0
2021-12-23 13:30:00,50.89,50.97,50.88,50.95,8740.0,47.1506,47.2247,47.1413,47.2062,8740.0
2021-12-23 13:40:00,50.98,51.08,50.98,51.05,6739.0,47.234,47.3266,47.234,47.2988,6739.0
2021-12-23 13:50:00,51.07,51.12,51.06,51.11,7656.0,47.3174,47.3637,47.3081,47.3544,7656.0
2021-12-23 14:00:00,51.12,51.2,51.12,51.2,9781.0,47.3637,47.4378,47.3637,47.4378,9781.0
2021-12-23 14:10:00,51.21,51.26,51.18,51.24,8416.0,47.4471,47.4934,47.4193,47.4749,8416.0
2021-12-23 14:20:00,51.25,51.27,51.14,51.16,26078.0,47.4841,47.5027,47.3822,47.4007,26078.0
2021-12-23 14:30:00,51.16,51.16,51.1,51.16,3283.0,47.4007,47.4007,47.3451,47.4007,3283.0
2021-12-23 14:40:00,51.14,51.21,51.12,51.14,7490.0,47.3822,47.4471,47.3637,47.3822,7490.0
2021-12-23 14:50:00,51.12,51.18,51.12,51.15,8998.0,47.3637,47.4193,47.3637,47.3915,8998.0
2021-12-23 15:00:00,51.16,51.16,51.13,51.16,6207.0,47.4007,47.4007,47.3729,47.4007,6207.0
2021-12-23 15:10:00,51.15,51.18,51.11,51.14,6501.0,47.3915,47.4193,47.3544,47.3822,6501.0
2021-12-23 15:20:00,51.13,51.13,51.03,51.08,16231.0,47.3729,47.3729,47.2803,47.3266,16231.0
2021-12-23 15:30:00,51.04,51.06,51.0,51.01,14852.0,47.2896,47.3081,47.2525,47.2618,14852.0
2021-12-23 15:40:00,51.02,51.06,51.0,51.02,20119.0,47.271,47.3081,47.2525,47.271,20119.0
2021-12-23 15:50:00,51.03,51.09,50.81,50.81,74212.0,47.2803,47.3359,47.0765,47.0765,74212.0
2021-12-27 09:30:00,51.13,51.13,50.65,50.68,19146.0,47.3729,47.3729,46.9282,46.956,19146.0
2021-12-27 09:40:00,50.62,51.26,50.62,51.24,9652.0,46.9004,47.4934,46.9004,47.4749,9652.0
2021-12-27 09:50:00,51.21,51.25,50.8,50.8,3979.0,47.4471,47.4841,47.0672,47.0672,3979.0
2021-12-27 10:00:00,50.78,50.98,50.74,50.94,39120.0,47.0487,47.234,47.0116,47.1969,39120.0
2021-12-27 10:10:00,50.91,51.07,50.76,51.07,5917.0,47.1691,47.3174,47.0301,47.3174,5917.0
2021-12-27 10:20:00,51.1,51.29,51.09,51.29,7381.0,47.3451,47.5212,47.3359,47.5212,7381.0
2021-12-27 10:30:00,51.34,51.42,51.33,51.37,5696.0,47.5675,47.6416,47.5582,47.5953,5696.0
2021-12-27 10:40:00,51.39,51.45,51.35,51.43,3884.0,47.6138,47.6694,47.5768,47.6509,3884.0
2021-12-27 10:50:00,51.47,51.61,51.44,51.61,8188.0,47.688,47.8177,47.6602,47.8177,8188.0
2021-12-27 11:00:00,51.61,51.73,51.55,51.7,25603.0,47.8177,47.9289,47.7621,47.9011,25603.0
2021-12-27 11:10:00,51.72,51.72,51.56,51.62,10991.0,47.9196,47.9196,47.7713,47.8269,10991.0
2021-12-27 11:20:00,51.66,51.78,51.61,51.78,9464.0,47.864,47.9752,47.8177,47.9752,9464.0
2021-12-27 11:30:00,51.76,51.86,51.71,51.86,17644.0,47.9567,48.0493,47.9103,48.0493,17644.0
2021-12-27 11:40:00,51.8,51.99,51.8,51.95,8955.0,47.9937,48.1698,47.9937,48.1327,8955.0
2021-12-27 11:50:00,51.97,52.11,51.96,52.11,7620.0,48.1512,48.2809,48.142,48.2809,7620.0
2021-12-27 12:00:00,52.09,52.12,51.98,52.06,6770.0,48.2624,48.2902,48.1605,48.2346,6770.0
2021-12-27 12:10:00,52.07,52.08,51.98,52.05,3657.0,48.2439,48.2531,48.1605,48.2253,3657.0
2021-12-27 12:20:00,52.06,52.08,51.98,52.01,4832.0,48.2346,48.2531,48.1605,48.1883,4832.0
2021-12-27 12:30:00,52.05,52.07,51.99,52.03,5131.0,48.2253,48.2439,48.1698,48.2068,5131.0
2021-12-27 12:40:00,52.03,52.14,52.03,52.11,7384.0,48.2068,48.3087,48.2068,48.2809,7384.0
2021-12-27 12:50:00,52.13,52.18,52.08,52.17,6072.0,48.2995,48.3458,48.2531,48.3365,6072.0
2021-12-27 13:00:00,52.15,52.21,52.13,52.21,3461.0,48.318,48.3736,48.2995,48.3736,3461.0
2021-12-27 13:10:00,52.2,52.26,52.2,52.25,7740.0,48.3643,48.4199,48.3643,48.4106,7740.0
2021-12-27 13:20:00,52.24,52.25,52.19,52.25,5787.0,48.4014,48.4106,48.3551,48.4106,5787.0
2021-12-27 13:30:00,52.25,52.26,52.19,52.25,4762.0,48.4106,48.4199,48.3551,48.4106,4762.0
2021-12-27 13:40:00,52.26,52.34,52.24,52.34,5600.0,48.4199,48.494,48.4014,48.494,5600.0
2021-12-27 13:50:00,52.33,52.33,52.28,52.29,8596.0,48.4848,48.4848,48.4384,48.4477,8596.0
2021-12-27 14:00:00,52.31,52.32,52.26,52.32,12203.0,48.4662,48.4755,48.4199,48.4755,12203.0
2021-12-27 14:10:00,52.33,52.38,52.31,52.38,16241.0,48.4848,48.5311,48.4662,48.5311,16241.0
2021-12-27 14:20:00,52.37,52.43,52.36,52.38,9871.0,48.5218,48.5774,48.5126,48.5311,9871.0
2021-12-27 14:30:00,52.37,52.4,52.31,52.33,8101.0,48.5218,48.5496,48.4662,48.4848,8101.0
2021-12-27 14:40:00,52.33,52.37,52.3,52.3,7013.0,48.4848,48.5218,48.457,48.457,7013.0
2021-12-27 14:50:00,52.33,52.4,52.32,52.4,8447.0,48.4848,48.5496,48.4755,48.5496,8447.0
2021-12-27 15:00:00,52.39,52.47,52.36,52.44,14725.0,48.5404,48.6145,48.5126,48.5867,14725.0
2021-12-27 15:10:00,52.43,52.43,52.3,52.34,18463.0,48.5774,48.5774,48.457,48.494,18463.0
2021-12-27 15:20:00,52.35,52.36,52.22,52.3,15494.0,48.5033,48.5126,48.3828,48.457,15494.0
2021-12-27 15:30:00,52.31,52.41,52.29,52.34,17763.0,48.4662,48.5589,48.4477,48.494,17763.0
2021-12-27 15:40:00,52.34,52.47,52.33,52.45,28587.0,48.494,48.6145,48.4848,48.5959,28587.0
2021-12-27 15:50:00,52.45,52.59,52.44,52.55,110289.0,48.5959,48.7257,48.5867,48.6886,110289.0
2021-12-28 09:30:00,52.51,53.22,52.51,53.14,26372.0,48.6515,49.3094,48.6515,49.2352,26372.0
2021-12-28 09:40:00,53.18,53.23,52.91,52.97,21386.0,49.2723,49.3186,49.0221,49.0777,21386.0
2021-12-28 09:50:00,52.94,53.28,52.86,53.19,18580.0,49.0499,49.365,48.9758,49.2816,18580.0
2021-12-28 10:00:00,53.13,53.45,53.13,53.18,31377.0,49.226,49.5225,49.226,49.2723,31377.0
2021-12-28 10:10:00,53.16,53.21,52.96,53.0,13959.0,49.2538,49.3001,49.0685,49.1055,13959.0
2021-12-28 10:20:00,53.02,53.15,53.02,53.08,6066.0,49.1241,49.2445,49.1241,49.1797,6066.0
2021-12-28 10:30:00,53.08,53.11,52.83,52.88,7174.0,49.1797,49.2075,48.948,48.9944,7174.0
2021-12-28 10:40:00,52.88,52.98,52.87,52.93,6789.0,48.9944,49.087,48.9851,49.0407,6789.0
2021-12-28 10:50:00,52.9,52.92,52.71,52.72,11149.0,49.0129,49.0314,48.8368,48.8461,11149.0
2021-12-28 11:00:00,52.72,52.72,52.47,52.48,17692.0,48.8461,48.8461,48.6145,48.6237,17692.0
2021-12-28 11:10:00,52.48,52.56,52.45,52.52,8122.0,48.6237,48.6979,48.5959,48.6608,8122.0
2021-12-28 11:20:00,52.51,52.63,52.48,52.56,10145.0,48.6515,48.7627,48.6237,48.6979,10145.0
2021-12-28 11:30:00,52.6,52.69,52.54,52.62,12317.0,48.7349,48.8183,48.6793,48.7535,12317.0
2021-12-28 11:40:00,52.63,52.63,52.5,52.54,15288.0,48.7627,48.7627,48.6423,48.6793,15288.0
2021-12-28 11:50:00,52.55,52.61,52.47,52.5,14436.0,48.6886,48.7442,48.6145,48.6423,14436.0
2021-12-28 12:00:00,52.51,52.51,52.39,52.4,7992.0,48.6515,48.6515,48.5404,48.5496,7992.0
2021-12-28 12:10:00,52.38,52.38,52.28,52.33,6925.0,48.5311,48.5311,48.4384,48.4848,6925.0
2021-12-28 12:20:00,52.31,52.37,52.24,52.25,13314.0,48.4662,48.5218,48.4014,48.4106,13314.0
2021-12-28 12:30:00,52.23,52.24,52.14,52.16,5733.0,48.3921,48.4014,48.3087,48.3273,5733.0
2021-12-28 12:40:00,52.16,52.22,52.16,52.21,6935.0,48.3273,48.3828,48.3273,48.3736,6935.0
2021-12-28 12:50:00,52.21,52.28,52.19,52.24,9643.0,48.3736,48.4384,48.3551,48.4014,9643.0
2021-12-28 13:00:00,52.23,52.27,52.2,52.25,12493.0,48.3921,48.4292,48.3643,48.4106,12493.0
2021-12-28 13:10:00,52.26,52.36,52.25,52.28,16016.0,48.4199,48.5126,48.4106,48.4384,16016.0
2021-12-28 13:20:00,52.29,52.31,52.24,52.3,19884.0,48.4477,48.4662,48.4014,48.457,19884.0
2021-12-28 13:30:00,52.3,52.34,52.25,52.25,8713.0,48.457,48.494,48.4106,48.4106,8713.0
2021-12-28 13:40:00,52.24,52.35,52.23,52.34,13788.0,48.4014,48.5033,48.3921,48.494,13788.0
2021-12-28 13:50:00,52.33,52.45,52.33,52.45,11115.0,48.4848,48.5959,48.4848,48.5959,11115.0
2021-12-28 14:00:00,52.44,52.44,52.33,52.43,79686.0,48.5867,48.5867,48.4848,48.5774,79686.0
2021-12-28 14:10:00,52.44,52.57,52.42,52.55,9364.0,48.5867,48.7071,48.5682,48.6886,9364.0
2021-12-28 14:20:00,52.54,52.55,52.44,52.49,9322.0,48.6793,48.6886,48.5867,48.633,9322.0
2021-12-28 14:30:00,52.47,52.58,52.46,52.53,21200.0,48.6145,48.7164,48.6052,48.6701,21200.0
2021-12-28 14:40:00,52.5,52.55,52.46,52.49,7039.0,48.6423,48.6886,48.6052,48.633,7039.0
2021-12-28 14:50:00,52.48,52.56,52.45,52.5,7862.0,48.6237,48.6979,48.5959,48.6423,7862.0
2021-12-28 15:00:00,52.48,52.54,52.46,52.54,5168.0,48.6237,48.6793,48.6052,48.6793,5168.0
2021-12-28 15:10:00,52.53,52.61,52.52,52.54,13911.0,48.6701,48.7442,48.6608,48.6793,13911.0
2021-12-28 15:20:00,52.53,52.66,52.53,52.66,9515.0,48.6701,48.7905,48.6701,48.7905,9515.0
2021-12-28 15:30:00,52.66,52.71,52.57,52.59,18476.0,48.7905,48.8368,48.7071,48.7257,18476.0
2021-12-28 15:40:00,52.57,52.66,52.55,52.57,19574.0,48.7071,48.7905,48.6886,48.7071,19574.0
2021-12-28 15:50:00,52.56,52.56,52.32,52.34,85445.0,48.6979,48.6979,48.4755,48.494,85445.0
2021-12-29 09:30:00,51.64,52.37,51.63,51.84,50534.0,47.8455,48.5218,47.8362,48.0308,50534.0
2021-12-29 09:40:00,51.86,51.93,51.68,51.75,4747.0,48.0493,48.1142,47.8825,47.9474,4747.0
2021-12-29 09:50:00,51.7,52.07,51.69,51.91,9020.0,47.9011,48.2439,47.8918,48.0956,9020.0
2021-12-29 10:00:00,51.93,51.97,51.84,51.87,20905.0,48.1142,48.1512,48.0308,48.0586,20905.0
2021-12-29 10:10:00,51.85,51.99,51.74,51.99,15938.0,48.04,48.1698,47.9381,48.1698,15938.0
2021-12-29 10:20:00,52.06,52.21,52.06,52.18,5981.0,48.2346,48.3736,48.2346,48.3458,5981.0
2021-12-29 10:30:00,52.17,52.3,52.14,52.29,4865.0,48.3365,48.457,48.3087,48.4477,4865.0
2021-12-29 10:40:00,52.29,52.42,52.24,52.32,10544.0,48.4477,48.5682,48.4014,48.4755,10544.0
2021-12-29 10:50:00,52.35,52.37,52.29,52.34,7954.0,48.5033,48.5218,48.4477,48.494,7954.0
2021-12-29 11:00:00,52.32,52.32,52.13,52.16,5621.0,48.4755,48.4755,48.2995,48.3273,5621.0
2021-12-29 11:10:00,52.13,52.13,52.04,52.04,6485.0,48.2995,48.2995,48.2161,48.2161,6485.0
2021-12-29 11:20:00,52.05,52.06,51.81,51.81,8967.0,48.2253,48.2346,48.003,48.003,8967.0
2021-12-29 11:30:00,51.79,51.82,51.72,51.75,7837.0,47.9844,48.0122,47.9196,47.9474,7837.0
2021-12-29 11:40:00,51.75,51.81,51.74,51.8,3100.0,47.9474,48.003,47.9381,47.9937,3100.0
2021-12-29 11:50:00,51.77,51.81,51.72,51.8,13718.0,47.9659,48.003,47.9196,47.9937,13718.0
2021-12-29 12:00:00,51.82,51.82,51.72,51.72,4712.0,48.0122,48.0122,47.9196,47.9196,4712.0
2021-12-29 12:10:00,51.73,51.73,51.6,51.63,4842.0,47.9289,47.9289,47.8084,47.8362,4842.0
2021-12-29 12:20:00,51.64,51.69,51.63,51.69,17081.0,47.8455,47.8918,47.8362,47.8918,17081.0
2021-12-29 12:30:00,51.71,51.86,51.7,51.84,4208.0,47.9103,48.0493,47.9011,48.0308,4208.0
2021-12-29 12:40:00,51.85,51.96,51.85,51.93,6862.0,48.04,48.142,48.04,48.1142,6862.0
2021-12-29 12:50:00,51.96,51.99,51.93,51.97,4827.0,48.142,48.1698,48.1142,48.1512,4827.0
2021-12-29 13:00:00,51.97,52.04,51.97,52.04,5416.0,48.1512,48.2161,48.1512,48.2161,5416.0
2021-12-29 13:10:00,52.03,52.07,52.02,52.05,17400.0,48.2068,48.2439,48.1975,48.2253,17400.0
2021-12-29 13:20:00,52.07,52.12,52.04,52.12,7120.0,48.2439,48.2902,48.2161,48.2902,7120.0
2021-12-29 13:30:00,52.12,52.13,52.08,52.08,11746.0,48.2902,48.2995,48.2531,48.2531,11746.0
2021-12-29 13:40:00,52.08,52.14,52.06,52.06,6562.0,48.2531,48.3087,48.2346,48.2346,6562.0
2021-12-29 13:50:00,52.05,52.14,52.02,52.09,15949.0,48.2253,48.3087,48.1975,48.2624,15949.0
2021-12-29 14:00:00,52.09,52.17,52.06,52.13,8770.0,48.2624,48.3365,48.2346,48.2995,8770.0
2021-12-29 14:10:00,52.13,52.14,52.09,52.1,6162.0,48.2995,48.3087,48.2624,48.2717,6162.0
2021-12-29 14:20:00,52.1,52.1,51.99,52.06,9083.0,48.2717,48.2717,48.1698,48.2346,9083.0
2021-12-29 14:30:00,52.04,52.05,52.0,52.01,9751.0,48.2161,48.2253,48.179,48.1883,9751.0
2021-12-29 14:40:00,52.01,52.02,51.97,51.99,5776.0,48.1883,48.1975,48.1512,48.1698,5776.0
2021-12-29 14:50:00,51.96,52.02,51.96,52.02,6854.0,48.142,48.1975,48.142,48.1975,6854.0
2021-12-29 15:00:00,52.03,52.09,52.01,52.09,10717.0,48.2068,48.2624,48.1883,48.2624,10717.0
2021-12-29 15:10:00,52.08,52.13,52.02,52.1,12886.0,48.2531,48.2995,48.1975,48.2717,12886.0
2021-12-29 15:20:00,52.09,52.11,52.04,52.06,10269.0,48.2624,48.2809,48.2161,48.2346,10269.0
2021-12-29 15:30:00,52.05,52.11,51.99,52.0,12029.0,48.2253,48.2809,48.1698,48.179,12029.0
2021-12-29 15:40:00,51.97,52.14,51.97,52.1,18992.0,48.1512,48.3087,48.1512,48.2717,18992.0
2021-12-29 15:50:00,52.09,52.12,51.9,51.95,66890.0,48.2624,48.2902,48.0864,48.1327,66890.0
2021-12-30 09:30:00,51.93,52.37,51.93,52.37,16466.0,48.1142,48.5218,48.1142,48.5218,16466.0
2021-12-30 09:40:00,52.28,52.35,51.95,52.25,9676.0,48.4384,48.5033,48.1327,48.4106,9676.0
2021-12-30 09:50:00,52.3,52.39,52.19,52.19,7703.0,48.457,48.5404,48.3551,48.3551,7703.0
2021-12-30 10:00:00,52.17,52.45,52.17,52.36,9499.0,48.3365,48.5959,48.3365,48.5126,9499.0
2021-12-30 10:10:00,52.34,52.42,52.31,52.33,12076.0,48.494,48.5682,48.4662,48.4848,12076.0
2021-12-30 10:20:00,52.32,52.32,52.2,52.2,3483.0,48.4755,48.4755,48.3643,48.3643,3483.0
2021-12-30 10:30:00,52.3,52.32,52.24,52.24,7929.0,48.457,48.4755,48.4014,48.4014,7929.0
2021-12-30 10:40:00,52.25,52.28,52.19,52.19,9462.0,48.4106,48.4384,48.3551,48.3551,9462.0
2021-12-30 10:50:00,52.18,52.2,52.09,52.18,10490.0,48.3458,48.3643,48.2624,48.3458,10490.0
2021-12-30 11:00:00,52.18,52.22,52.12,52.18,6511.0,48.3458,48.3828,48.2902,48.3458,6511.0
2021-12-30 11:10:00,52.18,52.22,52.13,52.14,6614.0,48.3458,48.3828,48.2995,48.3087,6614.0
2021-12-30 11:20:00,52.13,52.16,52.06,52.15,4421.0,48.2995,48.3273,48.2346,48.318,4421.0
2021-12-30 11:30:00,52.15,52.17,52.12,52.14,8735.0,48.318,48.3365,48.2902,48.3087,8735.0
2021-12-30 11:40:00,52.14,52.15,52.05,52.05,6065.0,48.3087,48.318,48.2253,48.2253,6065.0
2021-12-30 11:50:00,52.06,52.11,52.03,52.03,5961.0,48.2346,48.2809,48.2068,48.2068,5961.0
2021-12-30 12:00:00,52.02,52.03,51.95,51.95,7381.0,48.1975,48.2068,48.1327,48.1327,7381.0
2021-12-30 12:10:00,51.98,51.98,51.88,51.9,10483.0,48.1605,48.1605,48.0678,48.0864,10483.0
2021-12-30 12:20:00,51.92,51.94,51.89,51.91,3411.0,48.1049,48.1234,48.0771,48.0956,3411.0
2021-12-30 12:30:00,51.91,51.93,51.87,51.9,8642.0,48.0956,48.1142,48.0586,48.0864,8642.0
2021-12-30 12:40:00,51.89,51.98,51.89,51.97,7062.0,48.0771,48.1605,48.0771,48.1512,7062.0
2021-12-30 12:50:00,51.97,52.0,51.95,51.96,11159.0,48.1512,48.179,48.1327,48.142,11159.0
2021-12-30 13:00:00,51.96,51.96,51.89,51.91,15959.0,48.142,48.142,48.0771,48.0956,15959.0
2021-12-30 13:10:00,51.9,51.93,51.89,51.9,14705.0,48.0864,48.1142,48.0771,48.0864,14705.0
2021-12-30 13:20:00,51.9,51.93,51.89,51.89,5705.0,48.0864,48.1142,48.0771,48.0771,5705.0
2021-12-30 13:30:00,51.9,51.95,51.89,51.91,9242.0,48.0864,48.1327,48.0771,48.0956,9242.0
2021-12-30 13:40:00,51.91,51.98,51.89,51.95,7712.0,48.0956,48.1605,48.0771,48.1327,7712.0
2021-12-30 13:50:00,51.95,51.98,51.87,51.89,8992.0,48.1327,48.1605,48.0586,48.0771,8992.0
2021-12-30 14:00:00,51.89,51.91,51.86,51.88,9529.0,48.0771,48.0956,48.0493,48.0678,9529.0
2021-12-30 14:10:00,51.87,51.97,51.85,51.94,5574.0,48.0586,48.1512,48.04,48.1234,5574.0
2021-12-30 14:20:00,51.94,51.96,51.92,51.92,7658.0,48.1234,48.142,48.1049,48.1049,7658.0
2021-12-30 14:30:00,51.89,51.92,51.85,51.86,5979.0,48.0771,48.1049,48.04,48.0493,5979.0
2021-12-30 14:40:00,51.86,51.87,51.78,51.79,5564.0,48.0493,48.0586,47.9752,47.9844,5564.0
2021-12-30 14:50:00,51.78,51.78,51.73,51.77,6969.0,47.9752,47.9752,47.9289,47.9659,6969.0
2021-12-30 15:00:00,51.77,51.77,51.65,51.68,7441.0,47.9659,47.9659,47.8547,47.8825,7441.0
2021-12-30 15:10:00,51.68,51.7,51.64,51.69,10032.0,47.8825,47.9011,47.8455,47.8918,10032.0
2021-12-30 15:20:00,51.69,51.75,51.67,51.75,13123.0,47.8918,47.9474,47.8733,47.9474,13123.0
2021-12-30 15:30:00,51.79,51.81,51.73,51.75,10082.0,47.9844,48.003,47.9289,47.9474,10082.0
2021-12-30 15:40:00,51.74,51.8,51.7,51.71,22141.0,47.9381,47.9937,47.9011,47.9103,22141.0
2021-12-30 15:50:00,51.7,51.72,51.48,51.49,116275.0,47.9011,47.9196,47.6972,47.7065,116275.0
2021-12-31 09:30:00,51.26,51.66,51.26,51.59,12190.0,47.4934,47.864,47.4934,47.7991,12190.0
2021-12-31 09:40:00,51.59,51.67,51.44,51.67,4330.0,47.7991,47.8733,47.6602,47.8733,4330.0
2021-12-31 09:50:00,51.66,51.88,51.62,51.72,7795.0,47.864,48.0678,47.8269,47.9196,7795.0
2021-12-31 10:00:00,51.71,51.9,51.58,51.88,9042.0,47.9103,48.0864,47.7899,48.0678,9042.0
2021-12-31 10:10:00,51.86,51.95,51.76,51.77,28495.0,48.0493,48.1327,47.9567,47.9659,28495.0
2021-12-31 10:20:00,51.74,51.81,51.71,51.75,9726.0,47.9381,48.003,47.9103,47.9474,9726.0
2021-12-31 10:30:00,51.74,51.8,51.71,51.77,9464.0,47.9381,47.9937,47.9103,47.9659,9464.0
2021-12-31 10:40:00,51.76,51.81,51.71,51.77,8319.0,47.9567,48.003,47.9103,47.9659,8319.0
2021-12-31 10:50:00,51.73,51.78,51.67,51.71,30915.0,47.9289,47.9752,47.8733,47.9103,30915.0
2021-12-31 11:00:00,51.71,51.76,51.57,51.68,38380.0,47.9103,47.9567,47.7806,47.8825,38380.0
2021-12-31 11:10:00,51.66,52.01,51.6,51.97,47210.0,47.864,48.1883,47.8084,48.1512,47210.0
2021-12-31 11:20:00,52.03,52.04,51.96,51.97,8484.0,48.2068,48.2161,48.142,48.1512,8484.0
2021-12-31 11:30:00,52.02,52.02,51.9,51.91,4007.0,48.1975,48.1975,48.0864,48.0956,4007.0
2021-12-31 11:40:00,51.92,51.95,51.87,51.88,8601.0,48.1049,48.1327,48.0586,48.0678,8601.0
2021-12-31 11:50:00,51.9,51.94,51.88,51.94,7614.0,48.0864,48.1234,48.0678,48.1234,7614.0
2021-12-31 12:00:00,51.92,52.0,51.89,51.97,4801.0,48.1049,48.179,48.0771,48.1512,4801.0
2021-12-31 12:10:00,51.96,51.99,51.92,51.94,4958.0,48.142,48.1698,48.1049,48.1234,4958.0
2021-12-31 12:20:00,51.94,51.96,51.91,51.92,9621.0,48.1234,48.142,48.0956,48.1049,9621.0
2021-12-31 12:30:00,51.91,52.02,51.89,52.02,10526.0,48.0956,48.1975,48.0771,48.1975,10526.0
2021-12-31 12:40:00,52.02,52.1,52.01,52.09,8781.0,48.1975,48.2717,48.1883,48.2624,8781.0
2021-12-31 12:50:00,52.1,52.26,52.1,52.26,8799.0,48.2717,48.4199,48.2717,48.4199,8799.0
2021-12-31 13:00:00,52.26,52.26,52.21,52.26,9315.0,48.4199,48.4199,48.3736,48.4199,9315.0
2021-12-31 13:10:00,52.25,52.3,52.21,52.3,22220.0,48.4106,48.457,48.3736,48.457,22220.0
2021-12-31 13:20:00,52.3,52.32,52.26,52.28,9550.0,48.457,48.4755,48.4199,48.4384,9550.0
2021-12-31 13:30:00,52.3,52.35,52.28,52.33,7626.0,48.457,48.5033,48.4384,48.4848,7626.0
2021-12-31 13:40:00,52.33,52.39,52.32,52.34,18377.0,48.4848,48.5404,48.4755,48.494,18377.0
2021-12-31 13:50:00,52.36,52.47,52.36,52.47,6165.0,48.5126,48.6145,48.5126,48.6145,6165.0
2021-12-31 14:00:00,52.46,52.47,52.33,52.34,17203.0,48.6052,48.6145,48.4848,48.494,17203.0
2021-12-31 14:10:00,52.32,52.37,52.28,52.31,10423.0,48.4755,48.5218,48.4384,48.4662,10423.0
2021-12-31 14:20:00,52.31,52.42,52.3,52.35,15669.0,48.4662,48.5682,48.457,48.5033,15669.0
2021-12-31 14:30:00,52.33,52.36,52.23,52.26,6298.0,48.4848,48.5126,48.3921,48.4199,6298.0
2021-12-31 14:40:00,52.24,52.24,52.12,52.14,8089.0,48.4014,48.4014,48.2902,48.3087,8089.0
2021-12-31 14:50:00,52.13,52.21,52.1,52.2,12788.0,48.2995,48.3736,48.2717,48.3643,12788.0
2021-12-31 15:00:00,52.22,52.32,52.2,52.26,7915.0,48.3828,48.4755,48.3643,48.4199,7915.0
2021-12-31 15:10:00,52.26,52.35,52.24,52.34,13429.0,48.4199,48.5033,48.4014,48.494,13429.0
2021-12-31 15:20:00,52.34,52.39,52.33,52.34,16291.0,48.494,48.5404,48.4848,48.494,16291.0
2021-12-31 15:30:00,52.33,52.39,52.31,52.35,31265.0,48.4848,48.5404,48.4662,48.5033,31265.0
2021-12-31 15:40:00,52.34,52.47,52.31,52.44,53013.0,48.494,48.6145,48.4662,48.5867,53013.0
2021-12-31 15:50:00,52.43,52.46,52.19,52.25,85538.0,48.5774,48.6052,48.3551,48.4106,85538.0
2022-01-03 09:30:00,52.19,52.83,52.19,52.83,36192.0,48.3551,48.948,48.3551,48.948,36192.0
2022-01-03 09:40:00,52.78,52.93,52.48,52.49,18544.0,48.9017,49.0407,48.6237,48.633,18544.0
2022-01-03 09:50:00,52.49,53.14,52.48,53.02,18546.0,48.633,49.2352,48.6237,49.1241,18546.0
2022-01-03 10:00:00,53.06,53.21,52.95,53.05,13796.0,49.1611,49.3001,49.0592,49.1519,13796.0
2022-01-03 10:10:00,53.07,53.35,53.06,53.3,28882.0,49.1704,49.4298,49.1611,49.3835,28882.0
2022-01-03 10:20:00,53.26,53.45,53.26,53.36,17386.0,49.3464,49.5225,49.3464,49.4391,17386.0
2022-01-03 10:30:00,53.39,53.4,53.0,53.25,21782.0,49.4669,49.4761,49.1055,49.3372,21782.0
2022-01-03 10:40:00,53.23,53.24,53.04,53.18,31949.0,49.3186,49.3279,49.1426,49.2723,31949.0
2022-01-03 10:50:00,53.14,53.17,52.81,52.84,19734.0,49.2352,49.263,48.9295,48.9573,19734.0
2022-01-03 11:00:00,52.91,53.04,52.89,52.98,13642.0,49.0221,49.1426,49.0036,49.087,13642.0
2022-01-03 11:10:00,52.96,52.96,52.7,52.78,21324.0,49.0685,49.0685,48.8276,48.9017,21324.0
2022-01-03 11:20:00,52.77,52.93,52.77,52.93,19687.0,48.8924,49.0407,48.8924,49.0407,19687.0
2022-01-03 11:30:00,52.94,52.95,52.59,52.59,16359.0,49.0499,49.0592,48.7257,48.7257,16359.0
2022-01-03 11:40:00,52.59,52.81,52.56,52.73,14974.0,48.7257,48.9295,48.6979,48.8554,14974.0
2022-01-03 11:50:00,52.74,52.74,52.57,52.6,25772.0,48.8646,48.8646,48.7071,48.7349,25772.0
2022-01-03 12:00:00,52.59,52.62,52.49,52.51,12624.0,48.7257,48.7535,48.633,48.6515,12624.0
2022-01-03 12:10:00,52.51,52.52,52.34,52.38,16335.0,48.6515,48.6608,48.494,48.5311,16335.0
2022-01-03 12:20:00,52.37,52.43,52.36,52.4,15265.0,48.5218,48.5774,48.5126,48.5496,15265.0
2022-01-03 12:30:00,52.39,52.41,52.29,52.3,16018.0,48.5404,48.5589,48.4477,48.457,16018.0
2022-01-03 12:40:00,52.3,52.39,52.26,52.39,11521.0,48.457,48.5404,48.4199,48.5404,11521.0
2022-01-03 12:50:00,52.45,52.56,52.45,52.51,16948.0,48.5959,48.6979,48.5959,48.6515,16948.0
2022-01-03 13:00:00,52.52,52.59,52.51,52.51,14058.0,48.6608,48.7257,48.6515,48.6515,14058.0
2022-01-03 13:10:00,52.48,52.56,52.45,52.54,10199.0,48.6237,48.6979,48.5959,48.6793,10199.0
2022-01-03 13:20:00,52.54,52.55,52.49,52.54,11984.0,48.6793,48.6886,48.633,48.6793,11984.0
2022-01-03 13:30:00,52.53,52.62,52.49,52.6,23675.0,48.6701,48.7535,48.633,48.7349,23675.0
2022-01-03 13:40:00,52.61,52.61,52.51,52.59,22253.0,48.7442,48.7442,48.6515,48.7257,22253.0
2022-01-03 13:50:00,52.59,52.64,52.54,52.64,17410.0,48.7257,48.772,48.6793,48.772,17410.0
2022-01-03 14:00:00,52.64,52.73,52.58,52.72,20979.0,48.772,48.8554,48.7164,48.8461,20979.0
2022-01-03 14:10:00,52.71,52.75,52.66,52.75,30911.0,48.8368,48.8739,48.7905,48.8739,30911.0
2022-01-03 14:20:00,52.74,52.9,52.74,52.87,28472.0,48.8646,49.0129,48.8646,48.9851,28472.0
2022-01-03 14:30:00,52.88,52.93,52.88,52.93,13076.0,48.9944,49.0407,48.9944,49.0407,13076.0
2022-01-03 14:40:00,52.94,53.01,52.93,52.95,12360.0,49.0499,49.1148,49.0407,49.0592,12360.0
2022-01-03 14:50:00,52.96,53.04,52.95,53.04,17665.0,49.0685,49.1426,49.0592,49.1426,17665.0
2022-01-03 15:00:00,53.03,53.04,52.95,52.99,14263.0,49.1333,49.1426,49.0592,49.0963,14263.0
2022-01-03 15:10:00,52.98,52.99,52.89,52.94,17496.0,49.087,49.0963,49.0036,49.0499,17496.0
2022-01-03 15:20:00,52.94,53.07,52.94,52.98,22281.0,49.0499,49.1704,49.0499,49.087,22281.0
2022-01-03 15:30:00,52.99,53.14,52.98,53.06,44626.0,49.0963,49.2352,49.087,49.1611,44626.0
2022-01-03 15:40:00,53.06,53.25,53.06,53.2,70295.0,49.1611,49.3372,49.1611,49.2908,70295.0
2022-01-03 15:50:00,53.22,53.26,53.1,53.24,163078.0,49.3094,49.3464,49.1982,49.3279,163078.0
2022-01-04 09:30:00,53.6,53.94,53.41,53.7,47373.0,49.6614,49.9765,49.4854,49.7541,47373.0
2022-01-04 09:40:00,53.76,54.02,53.75,53.86,17276.0,49.8097,50.0506,49.8004,49.9023,17276.0
2022-01-04 09:50:00,53.94,54.11,53.89,54.05,4571.0,49.9765,50.134,49.9301,50.0784,4571.0
2022-01-04 10:00:00,54.03,54.12,53.87,54.12,8979.0,50.0599,50.1432,49.9116,50.1432,8979.0
2022-01-04 10:10:00,54.09,54.16,54.05,54.09,11907.0,50.1154,50.1803,50.0784,50.1154,11907.0
2022-01-04 10:20:00,54.1,54.1,53.88,54.06,26612.0,50.1247,50.1247,49.9209,50.0876,26612.0
2022-01-04 10:30:00,54.11,54.22,53.98,54.03,16070.0,50.134,50.2359,50.0135,50.0599,16070.0
2022-01-04 10:40:00,54.05,54.21,53.96,54.21,10923.0,50.0784,50.2266,49.995,50.2266,10923.0
2022-01-04 10:50:00,54.18,54.26,53.89,53.93,23971.0,50.1988,50.2729,49.9301,49.9672,23971.0
2022-01-04 11:00:00,53.93,53.99,53.72,53.99,22101.0,49.9672,50.0228,49.7726,50.0228,22101.0
2022-01-04 11:10:00,54.0,54.09,53.98,54.07,18657.0,50.0321,50.1154,50.0135,50.0969,18657.0
2022-01-04 11:20:00,54.06,54.08,53.76,53.88,19824.0,50.0876,50.1062,49.8097,49.9209,19824.0
2022-01-04 11:30:00,53.87,54.1,53.86,54.07,20729.0,49.9116,50.1247,49.9023,50.0969,20729.0
2022-01-04 11:40:00,54.07,54.25,54.07,54.24,8602.0,50.0969,50.2637,50.0969,50.2544,8602.0
2022-01-04 11:50:00,54.28,54.54,54.28,54.51,15921.0,50.2915,50.5324,50.2915,50.5046,15921.0
2022-01-04 12:00:00,54.52,54.54,54.36,54.4,16002.0,50.5138,50.5324,50.3656,50.4027,16002.0
2022-01-04 12:10:00,54.4,54.56,54.4,54.54,18544.0,50.4027,50.5509,50.4027,50.5324,18544.0
2022-01-04 12:20:00,54.53,54.6,54.49,54.55,8433.0,50.5231,50.588,50.486,50.5416,8433.0
2022-01-04 12:30:00,54.51,54.54,54.41,54.51,11525.0,50.5046,50.5324,50.4119,50.5046,11525.0
2022-01-04 12:40:00,54.53,54.55,54.45,54.48,17870.0,50.5231,50.5416,50.449,50.4768,17870.0
2022-01-04 12:50:00,54.49,54.57,54.38,54.38,21893.0,50.486,50.5602,50.3841,50.3841,21893.0
2022-01-04 13:00:00,54.4,54.4,54.28,54.35,13563.0,50.4027,50.4027,50.2915,50.3563,13563.0
2022-01-04 13:10:00,54.38,54.39,54.26,54.27,15394.0,50.3841,50.3934,50.2729,50.2822,15394.0
2022-01-04 13:20:00,54.26,54.3,54.23,54.26,8360.0,50.2729,50.31,50.2452,50.2729,8360.0
2022-01-04 13:30:00,54.26,54.28,54.09,54.23,33351.0,50.2729,50.2915,50.1154,50.2452,33351.0
2022-01-04 13:40:00,54.21,54.28,54.2,54.27,18031.0,50.2266,50.2915,50.2174,50.2822,18031.0
2022-01-04 13:50:00,54.26,54.28,54.12,54.18,14588.0,50.2729,50.2915,50.1432,50.1988,14588.0
2022-01-04 14:00:00,54.17,54.3,54.17,54.29,35750.0,50.1896,50.31,50.1896,50.3007,35750.0
2022-01-04 14:10:00,54.29,54.42,54.29,54.41,23165.0,50.3007,50.4212,50.3007,50.4119,23165.0
2022-01-04 14:20:00,54.41,54.43,54.24,54.29,12472.0,50.4119,50.4305,50.2544,50.3007,12472.0
2022-01-04 14:30:00,54.3,54.39,54.3,54.37,12750.0,50.31,50.3934,50.31,50.3749,12750.0
2022-01-04 14:40:00,54.37,54.47,54.37,54.46,10866.0,50.3749,50.4675,50.3749,50.4583,10866.0
2022-01-04 14:50:00,54.47,54.53,54.45,54.45,9944.0,50.4675,50.5231,50.449,50.449,9944.0
2022-01-04 15:00:00,54.45,54.59,54.44,54.55,13040.0,50.449,50.5787,50.4397,50.5416,13040.0
2022-01-04 15:10:00,54.54,54.54,54.37,54.37,48277.0,50.5324,50.5324,50.3749,50.3749,48277.0
2022-01-04 15:20:00,54.35,54.48,54.33,54.45,73155.0,50.3563,50.4768,50.3378,50.449,73155.0
2022-01-04 15:30:00,54.46,54.51,54.4,54.48,38589.0,50.4583,50.5046,50.4027,50.4768,38589.0
2022-01-04 15:40:00,54.49,54.58,54.44,54.48,64010.0,50.486,50.5694,50.4397,50.4768,64010.0
2022-01-04 15:50:00,54.45,54.51,54.33,54.34,250466.0,50.449,50.5046,50.3378,50.3471,250466.0
2022-01-05 09:30:00,54.84,55.36,54.81,55.16,45945.0,50.8103,51.2921,50.7825,51.1068,45945.0
2022-01-05 09:40:00,55.11,55.3,54.83,54.93,12937.0,51.0605,51.2365,50.8011,50.8937,12937.0
2022-01-05 09:50:00,55.03,55.08,54.9,55.05,10913.0,50.9864,51.0327,50.8659,51.0049,10913.0
2022-01-05 10:00:00,55.04,55.13,54.83,54.98,20199.0,50.9956,51.079,50.8011,50.94,20199.0
2022-01-05 10:10:00,54.98,55.16,54.83,54.85,45603.0,50.94,51.1068,50.8011,50.8196,45603.0
2022-01-05 10:20:00,54.87,55.02,54.73,55.02,102626.0,50.8381,50.9771,50.7084,50.9771,102626.0
2022-01-05 10:30:00,54.96,55.03,54.85,54.85,18753.0,50.9215,50.9864,50.8196,50.8196,18753.0
2022-01-05 10:40:00,54.87,55.24,54.85,55.23,16314.0,50.8381,51.1809,50.8196,51.1717,16314.0
2022-01-05 10:50:00,55.25,55.25,54.9,54.96,17902.0,51.1902,51.1902,50.8659,50.9215,17902.0
2022-01-05 11:00:00,54.95,55.05,54.84,54.89,18729.0,50.9122,51.0049,50.8103,50.8567,18729.0
2022-01-05 11:10:00,54.88,55.02,54.85,55.02,19807.0,50.8474,50.9771,50.8196,50.9771,19807.0
2022-01-05 11:20:00,55.03,55.16,55.03,55.08,14773.0,50.9864,51.1068,50.9864,51.0327,14773.0
2022-01-05 11:30:00,55.08,55.15,55.02,55.04,18819.0,51.0327,51.0976,50.9771,50.9956,18819.0
2022-01-05 11:40:00,55.03,55.05,54.87,54.97,23599.0,50.9864,51.0049,50.8381,50.9308,23599.0
2022-01-05 11:50:00,54.99,55.01,54.88,54.97,16096.0,50.9493,50.9678,50.8474,50.9308,16096.0
2022-01-05 12:00:00,54.99,55.07,54.94,55.07,15446.0,50.9493,51.0234,50.903,51.0234,15446.0
2022-01-05 12:10:00,55.09,55.31,55.08,55.31,13811.0,51.042,51.2458,51.0327,51.2458,13811.0
2022-01-05 12:20:00,55.33,55.53,55.33,55.53,21367.0,51.2643,51.4496,51.2643,51.4496,21367.0
2022-01-05 12:30:00,55.53,55.6,55.33,55.34,33328.0,51.4496,51.5145,51.2643,51.2736,33328.0
2022-01-05 12:40:00,55.34,55.34,55.2,55.24,14667.0,51.2736,51.2736,51.1439,51.1809,14667.0
2022-01-05 12:50:00,55.27,55.49,55.23,55.49,15443.0,51.2087,51.4126,51.1717,51.4126,15443.0
2022-01-05 13:00:00,55.48,55.48,55.27,55.3,16615.0,51.4033,51.4033,51.2087,51.2365,16615.0
2022-01-05 13:10:00,55.3,55.3,55.12,55.21,14555.0,51.2365,51.2365,51.0698,51.1531,14555.0
2022-01-05 13:20:00,55.22,55.24,55.13,55.18,12337.0,51.1624,51.1809,51.079,51.1253,12337.0
2022-01-05 13:30:00,55.19,55.23,55.16,55.19,15599.0,51.1346,51.1717,51.1068,51.1346,15599.0
2022-01-05 13:40:00,55.2,55.2,55.07,55.07,14023.0,51.1439,51.1439,51.0234,51.0234,14023.0
2022-01-05 13:50:00,55.08,55.17,55.04,55.16,20551.0,51.0327,51.1161,50.9956,51.1068,20551.0
2022-01-05 14:00:00,55.14,55.24,55.02,55.07,20548.0,51.0883,51.1809,50.9771,51.0234,20548.0
2022-01-05 14:10:00,55.03,55.09,54.69,54.69,20281.0,50.9864,51.042,50.6714,50.6714,20281.0
2022-01-05 14:20:00,54.66,54.69,54.5,54.64,21727.0,50.6436,50.6714,50.4953,50.625,21727.0
2022-01-05 14:30:00,54.67,54.8,54.63,54.71,23745.0,50.6528,50.7733,50.6158,50.6899,23745.0
2022-01-05 14:40:00,54.71,54.71,54.51,54.68,47557.0,50.6899,50.6899,50.5046,50.6621,47557.0
2022-01-05 14:50:00,54.7,54.74,54.52,54.68,38456.0,50.6806,50.7177,50.5138,50.6621,38456.0
2022-01-05 15:00:00,54.67,54.67,54.4,54.5,68547.0,50.6528,50.6528,50.4027,50.4953,68547.0
2022-01-05 15:10:00,54.51,54.69,54.47,54.69,43448.0,50.5046,50.6714,50.4675,50.6714,43448.0
2022-01-05 15:20:00,54.68,54.74,54.56,54.59,55914.0,50.6621,50.7177,50.5509,50.5787,55914.0
2022-01-05 15:30:00,54.58,54.59,54.33,54.43,76789.0,50.5694,50.5787,50.3378,50.4305,76789.0
2022-01-05 15:40:00,54.42,54.43,54.23,54.3,107489.0,50.4212,50.4305,50.2452,50.31,107489.0
2022-01-05 15:50:00,54.3,54.35,54.06,54.07,288227.0,50.31,50.3563,50.0876,50.0969,288227.0
2022-01-06 09:30:00,55.03,55.25,54.72,55.11,28225.0,50.9864,51.1902,50.6991,51.0605,28225.0
2022-01-06 09:40:00,55.08,55.27,54.87,54.92,16511.0,51.0327,51.2087,50.8381,50.8845,16511.0
2022-01-06 09:50:00,54.94,54.94,54.53,54.6,46952.0,50.903,50.903,50.5231,50.588,46952.0
2022-01-06 10:00:00,54.59,54.71,54.43,54.45,19670.0,50.5787,50.6899,50.4305,50.449,19670.0
2022-01-06 10:10:00,54.55,54.57,54.1,54.13,11006.0,50.5416,50.5602,50.1247,50.1525,11006.0
2022-01-06 10:20:00,54.13,54.58,54.13,54.45,32344.0,50.1525,50.5694,50.1525,50.449,32344.0
2022-01-06 10:30:00,54.47,54.66,54.45,54.59,29259.0,50.4675,50.6436,50.449,50.5787,29259.0
2022-01-06 10:40:00,54.62,54.74,54.56,54.74,9734.0,50.6065,50.7177,50.5509,50.7177,9734.0
2022-01-06 10:50:00,54.75,54.84,54.64,54.64,17157.0,50.7269,50.8103,50.625,50.625,17157.0
2022-01-06 11:00:00,54.67,54.88,54.4,54.87,19779.0,50.6528,50.8474,50.4027,50.8381,19779.0
2022-01-06 11:10:00,54.87,54.91,54.75,54.8,8808.0,50.8381,50.8752,50.7269,50.7733,8808.0
2022-01-06 11:20:00,54.76,54.84,54.7,54.71,7351.0,50.7362,50.8103,50.6806,50.6899,7351.0
2022-01-06 11:30:00,54.72,54.8,54.67,54.8,9967.0,50.6991,50.7733,50.6528,50.7733,9967.0
2022-01-06 11:40:00,54.81,55.11,54.8,55.11,9997.0,50.7825,51.0605,50.7733,51.0605,9997.0
2022-01-06 11:50:00,55.15,55.25,55.08,55.24,8291.0,51.0976,51.1902,51.0327,51.1809,8291.0
2022-01-06 12:00:00,55.23,55.31,55.12,55.31,11071.0,51.1717,51.2458,51.0698,51.2458,11071.0
2022-01-06 12:10:00,55.33,55.33,55.25,55.28,9703.0,51.2643,51.2643,51.1902,51.218,9703.0
2022-01-06 12:20:00,55.3,55.46,55.25,55.43,18400.0,51.2365,51.3848,51.1902,51.357,18400.0
2022-01-06 12:30:00,55.44,55.51,55.37,55.5,10887.0,51.3662,51.4311,51.3014,51.4218,10887.0
2022-01-06 12:40:00,55.49,55.66,55.49,55.6,8574.0,51.4126,51.5701,51.4126,51.5145,8574.0
2022-01-06 12:50:00,55.59,55.7,55.56,55.68,13448.0,51.5052,51.6071,51.4774,51.5886,13448.0
2022-01-06 13:00:00,55.67,55.75,55.61,55.7,26792.0,51.5793,51.6535,51.5238,51.6071,26792.0
2022-01-06 13:10:00,55.66,55.69,55.28,55.33,16585.0,51.5701,51.5979,51.218,51.2643,16585.0
2022-01-06 13:20:00,55.33,55.38,55.28,55.3,11643.0,51.2643,51.3107,51.218,51.2365,11643.0
2022-01-06 13:30:00,55.31,55.38,55.22,55.26,10466.0,51.2458,51.3107,51.1624,51.1995,10466.0
2022-01-06 13:40:00,55.26,55.5,55.24,55.46,9690.0,51.1995,51.4218,51.1809,51.3848,9690.0
2022-01-06 13:50:00,55.44,55.57,55.43,55.55,11199.0,51.3662,51.4867,51.357,51.4682,11199.0
2022-01-06 14:00:00,55.57,55.59,55.46,55.53,14861.0,51.4867,51.5052,51.3848,51.4496,14861.0
2022-01-06 14:10:00,55.55,55.63,55.52,55.63,10547.0,51.4682,51.5423,51.4404,51.5423,10547.0
2022-01-06 14:20:00,55.64,55.69,55.6,55.64,10784.0,51.5515,51.5979,51.5145,51.5515,10784.0
2022-01-06 14:30:00,55.65,55.78,55.65,55.72,17054.0,51.5608,51.6813,51.5608,51.6257,17054.0
2022-01-06 14:40:00,55.72,55.86,55.65,55.79,10121.0,51.6257,51.7554,51.5608,51.6905,10121.0
2022-01-06 14:50:00,55.8,55.98,55.77,55.92,16225.0,51.6998,51.8666,51.672,51.811,16225.0
2022-01-06 15:00:00,55.92,55.97,55.88,55.89,13908.0,51.811,51.8573,51.7739,51.7832,13908.0
2022-01-06 15:10:00,55.91,55.95,55.77,55.79,20429.0,51.8017,51.8388,51.672,51.6905,20429.0
2022-01-06 15:20:00,55.79,55.82,55.67,55.77,26012.0,51.6905,51.7183,51.5793,51.672,26012.0
2022-01-06 15:30:00,55.76,55.8,55.64,55.68,50544.0,51.6627,51.6998,51.5515,51.5886,50544.0
2022-01-06 15:40:00,55.67,55.82,55.64,55.64,41324.0,51.5793,51.7183,51.5515,51.5515,41324.0
2022-01-06 15:50:00,55.62,55.67,55.45,55.55,97852.0,51.533,51.5793,51.3755,51.4682,97852.0
2022-01-07 09:30:00,55.81,55.85,55.23,55.48,23968.0,51.7091,51.7461,51.1717,51.4033,23968.0
2022-01-07 09:40:00,55.45,55.74,55.33,55.73,7984.0,51.3755,51.6442,51.2643,51.6349,7984.0
2022-01-07 09:50:00,55.71,55.78,55.6,55.69,6020.0,51.6164,51.6813,51.5145,51.5979,6020.0
2022-01-07 10:00:00,55.59,55.74,55.49,55.7,21918.0,51.5052,51.6442,51.4126,51.6071,21918.0
2022-01-07 10:10:00,55.68,56.05,55.62,55.67,35216.0,51.5886,51.9314,51.533,51.5793,35216.0
2022-01-07 10:20:00,55.63,56.05,55.61,55.91,17061.0,51.5423,51.9314,51.5238,51.8017,17061.0
2022-01-07 10:30:00,55.88,55.88,55.71,55.84,18110.0,51.7739,51.7739,51.6164,51.7369,18110.0
2022-01-07 10:40:00,55.81,55.87,55.63,55.72,46971.0,51.7091,51.7646,51.5423,51.6257,46971.0
2022-01-07 10:50:00,55.71,55.75,55.52,55.73,20428.0,51.6164,51.6535,51.4404,51.6349,20428.0
2022-01-07 11:00:00,55.74,55.86,55.62,55.8,15225.0,51.6442,51.7554,51.533,51.6998,15225.0
2022-01-07 11:10:00,55.79,55.79,55.52,55.72,33818.0,51.6905,51.6905,51.4404,51.6257,33818.0
2022-01-07 11:20:00,55.74,56.02,55.73,55.92,19159.0,51.6442,51.9036,51.6349,51.811,19159.0
2022-01-07 11:30:00,55.91,56.11,55.91,56.11,14843.0,51.8017,51.987,51.8017,51.987,14843.0
2022-01-07 11:40:00,56.07,56.09,55.9,56.05,14254.0,51.95,51.9685,51.7924,51.9314,14254.0
2022-01-07 11:50:00,56.03,56.1,55.95,56.01,13787.0,51.9129,51.9777,51.8388,51.8944,13787.0
2022-01-07 12:00:00,55.99,55.99,55.89,55.95,9743.0,51.8758,51.8758,51.7832,51.8388,9743.0
2022-01-07 12:10:00,55.94,56.03,55.9,56.0,15829.0,51.8295,51.9129,51.7924,51.8851,15829.0
2022-01-07 12:20:00,55.99,56.01,55.83,55.98,13687.0,51.8758,51.8944,51.7276,51.8666,13687.0
2022-01-07 12:30:00,55.95,55.95,55.85,55.89,10280.0,51.8388,51.8388,51.7461,51.7832,10280.0
2022-01-07 12:40:00,55.91,55.98,55.91,55.98,11725.0,51.8017,51.8666,51.8017,51.8666,11725.0
2022-01-07 12:50:00,55.99,56.04,55.99,56.01,11883.0,51.8758,51.9222,51.8758,51.8944,11883.0
2022-01-07 13:00:00,56.02,56.11,55.98,56.07,13760.0,51.9036,51.987,51.8666,51.95,13760.0
2022-01-07 13:10:00,56.07,56.08,55.96,55.97,10325.0,51.95,51.9592,51.848,51.8573,10325.0
2022-01-07 13:20:00,56.0,56.24,55.99,56.17,25475.0,51.8851,52.1075,51.8758,52.0426,25475.0
2022-01-07 13:30:00,56.2,56.27,56.18,56.2,16364.0,52.0704,52.1353,52.0519,52.0704,16364.0
2022-01-07 13:40:00,56.2,56.27,56.13,56.17,19553.0,52.0704,52.1353,52.0055,52.0426,19553.0
2022-01-07 13:50:00,56.17,56.17,56.04,56.15,18365.0,52.0426,52.0426,51.9222,52.0241,18365.0
2022-01-07 14:00:00,56.15,56.17,56.07,56.07,24184.0,52.0241,52.0426,51.95,51.95,24184.0
2022-01-07 14:10:00,56.06,56.13,56.05,56.07,36329.0,51.9407,52.0055,51.9314,51.95,36329.0
2022-01-07 14:20:00,56.07,56.07,55.73,55.78,14896.0,51.95,51.95,51.6349,51.6813,14896.0
2022-01-07 14:30:00,55.78,55.82,55.74,55.81,13004.0,51.6813,51.7183,51.6442,51.7091,13004.0
2022-01-07 14:40:00,55.81,55.84,55.69,55.69,16572.0,51.7091,51.7369,51.5979,51.5979,16572.0
2022-01-07 14:50:00,55.7,55.93,55.67,55.88,57977.0,51.6071,51.8202,51.5793,51.7739,57977.0
2022-01-07 15:00:00,55.9,55.93,55.85,55.89,19137.0,51.7924,51.8202,51.7461,51.7832,19137.0
2022-01-07 15:10:00,55.9,56.0,55.85,55.97,48027.0,51.7924,51.8851,51.7461,51.8573,48027.0
2022-01-07 15:20:00,55.96,56.02,55.83,55.9,34833.0,51.848,51.9036,51.7276,51.7924,34833.0
2022-01-07 15:30:00,55.9,55.97,55.86,55.94,41607.0,51.7924,51.8573,51.7554,51.8295,41607.0
2022-01-07 15:40:00,55.98,56.02,55.88,55.93,68041.0,51.8666,51.9036,51.7739,51.8202,68041.0
2022-01-07 15:50:00,55.94,56.02,55.89,55.91,154781.0,51.8295,51.9036,51.7832,51.8017,154781.0
2022-01-10 09:30:00,55.82,55.92,55.41,55.43,18213.0,51.7183,51.811,51.3384,51.357,18213.0
2022-01-10 09:40:00,55.56,55.67,55.26,55.3,10419.0,51.4774,51.5793,51.1995,51.2365,10419.0
2022-01-10 09:50:00,55.29,55.29,54.84,54.84,12553.0,51.2273,51.2273,50.8103,50.8103,12553.0
2022-01-10 10:00:00,54.84,54.98,54.55,54.86,24127.0,50.8103,50.94,50.5416,50.8289,24127.0
2022-01-10 10:10:00,54.81,54.81,54.25,54.31,15809.0,50.7825,50.7825,50.2637,50.3193,15809.0
2022-01-10 10:20:00,54.29,54.43,54.25,54.25,19071.0,50.3007,50.4305,50.2637,50.2637,19071.0
2022-01-10 10:30:00,54.3,54.54,54.21,54.26,20296.0,50.31,50.5324,50.2266,50.2729,20296.0
2022-01-10 10:40:00,54.24,54.24,53.91,53.91,32175.0,50.2544,50.2544,49.9487,49.9487,32175.0
2022-01-10 10:50:00,53.94,54.11,53.87,54.08,21606.0,49.9765,50.134,49.9116,50.1062,21606.0
2022-01-10 11:00:00,54.05,54.05,53.77,53.9,25712.0,50.0784,50.0784,49.819,49.9394,25712.0
2022-01-10 11:10:00,53.89,54.19,53.89,54.19,11623.0,49.9301,50.2081,49.9301,50.2081,11623.0
2022-01-10 11:20:00,54.15,54.34,54.14,54.28,10530.0,50.171,50.3471,50.1618,50.2915,10530.0
2022-01-10 11:30:00,54.25,54.27,54.02,54.04,17348.0,50.2637,50.2822,50.0506,50.0691,17348.0
2022-01-10 11:40:00,54.04,54.06,53.88,53.89,11983.0,50.0691,50.0876,49.9209,49.9301,11983.0
2022-01-10 11:50:00,53.86,53.93,53.83,53.92,6985.0,49.9023,49.9672,49.8745,49.9579,6985.0
2022-01-10 12:00:00,53.92,54.01,53.85,53.85,8839.0,49.9579,50.0413,49.8931,49.8931,8839.0
2022-01-10 12:10:00,53.86,54.01,53.86,53.9,6681.0,49.9023,50.0413,49.9023,49.9394,6681.0
2022-01-10 12:20:00,53.94,54.02,53.94,53.98,14728.0,49.9765,50.0506,49.9765,50.0135,14728.0
2022-01-10 12:30:00,53.97,53.98,53.79,53.79,24465.0,50.0043,50.0135,49.8375,49.8375,24465.0
2022-01-10 12:40:00,53.78,53.79,53.64,53.69,9516.0,49.8282,49.8375,49.6985,49.7448,9516.0
2022-01-10 12:50:00,53.64,53.81,53.6,53.77,15916.0,49.6985,49.856,49.6614,49.819,15916.0
2022-01-10 13:00:00,53.75,53.9,53.68,53.89,7429.0,49.8004,49.9394,49.7356,49.9301,7429.0
2022-01-10 13:10:00,53.91,53.99,53.89,53.97,7218.0,49.9487,50.0228,49.9301,50.0043,7218.0
2022-01-10 13:20:00,53.93,53.99,53.84,53.96,15218.0,49.9672,50.0228,49.8838,49.995,15218.0
2022-01-10 13:30:00,53.96,54.02,53.95,53.98,18505.0,49.995,50.0506,49.9857,50.0135,18505.0
2022-01-10 13:40:00,53.98,54.13,53.96,54.1,11452.0,50.0135,50.1525,49.995,50.1247,11452.0
2022-01-10 13:50:00,54.08,54.28,54.08,54.25,16513.0,50.1062,50.2915,50.1062,50.2637,16513.0
2022-01-10 14:00:00,54.27,54.36,54.22,54.35,17359.0,50.2822,50.3656,50.2359,50.3563,17359.0
2022-01-10 14:10:00,54.34,54.34,54.2,54.32,21879.0,50.3471,50.3471,50.2174,50.3285,21879.0
2022-01-10 14:20:00,54.31,54.42,54.29,54.38,38297.0,50.3193,50.4212,50.3007,50.3841,38297.0
2022-01-10 14:30:00,54.39,54.4,54.28,54.32,26252.0,50.3934,50.4027,50.2915,50.3285,26252.0
2022-01-10 14:40:00,54.32,54.38,54.14,54.18,17974.0,50.3285,50.3841,50.1618,50.1988,17974.0
2022-01-10 14:50:00,54.18,54.18,54.02,54.11,15186.0,50.1988,50.1988,50.0506,50.134,15186.0
2022-01-10 15:00:00,54.14,54.19,53.97,54.1,25382.0,50.1618,50.2081,50.0043,50.1247,25382.0
2022-01-10 15:10:00,54.11,54.2,54.06,54.12,21365.0,50.134,50.2174,50.0876,50.1432,21365.0
2022-01-10 15:20:00,54.08,54.24,54.05,54.2,45694.0,50.1062,50.2544,50.0784,50.2174,45694.0
2022-01-10 15:30:00,54.2,54.3,54.18,54.18,42415.0,50.2174,50.31,50.1988,50.1988,42415.0
2022-01-10 15:40:00,54.18,54.25,54.04,54.2,35873.0,50.1988,50.2637,50.0691,50.2174,35873.0
2022-01-10 15:50:00,54.2,54.63,54.2,54.55,129863.0,50.2174,50.6158,50.2174,50.5416,129863.0
2022-01-11 09:30:00,54.94,55.34,54.32,54.35,53156.0,50.903,51.2736,50.3285,50.3563,53156.0
2022-01-11 09:40:00,54.33,54.53,54.24,54.5,25254.0,50.3378,50.5231,50.2544,50.4953,25254.0
2022-01-11 09:50:00,54.47,54.66,54.29,54.36,12911.0,50.4675,50.6436,50.3007,50.3656,12911.0
2022-01-11 10:00:00,54.33,54.7,54.33,54.67,21388.0,50.3378,50.6806,50.3378,50.6528,21388.0
2022-01-11 10:10:00,54.63,54.83,54.59,54.8,9188.0,50.6158,50.8011,50.5787,50.7733,9188.0
2022-01-11 10:20:00,54.8,54.88,54.58,54.63,118374.0,50.7733,50.8474,50.5694,50.6158,118374.0
2022-01-11 10:30:00,54.63,54.69,54.49,54.55,28772.0,50.6158,50.6714,50.486,50.5416,28772.0
2022-01-11 10:40:00,54.53,54.57,54.36,54.39,18246.0,50.5231,50.5602,50.3656,50.3934,18246.0
2022-01-11 10:50:00,54.36,54.55,54.31,54.43,18632.0,50.3656,50.5416,50.3193,50.4305,18632.0
2022-01-11 11:00:00,54.44,54.79,54.41,54.71,20818.0,50.4397,50.764,50.4119,50.6899,20818.0
2022-01-11 11:10:00,54.75,54.87,54.73,54.84,19653.0,50.7269,50.8381,50.7084,50.8103,19653.0
2022-01-11 11:20:00,54.86,55.11,54.8,55.08,82915.0,50.8289,51.0605,50.7733,51.0327,82915.0
2022-01-11 11:30:00,55.11,55.4,55.07,55.39,14299.0,51.0605,51.3292,51.0234,51.3199,14299.0
2022-01-11 11:40:00,55.39,55.57,55.39,55.51,14438.0,51.3199,51.4867,51.3199,51.4311,14438.0
2022-01-11 11:50:00,55.52,55.61,55.46,55.6,68459.0,51.4404,51.5238,51.3848,51.5145,68459.0
2022-01-11 12:00:00,55.61,55.69,55.57,55.62,16546.0,51.5238,51.5979,51.4867,51.533,16546.0
2022-01-11 12:10:00,55.63,55.65,55.54,55.59,21284.0,51.5423,51.5608,51.4589,51.5052,21284.0
2022-01-11 12:20:00,55.59,55.75,55.56,55.72,8929.0,51.5052,51.6535,51.4774,51.6257,8929.0
2022-01-11 12:30:00,55.69,55.85,55.67,55.82,10257.0,51.5979,51.7461,51.5793,51.7183,10257.0
2022-01-11 12:40:00,55.83,55.88,55.79,55.88,9828.0,51.7276,51.7739,51.6905,51.7739,9828.0
2022-01-11 12:50:00,55.88,56.0,55.88,55.89,16046.0,51.7739,51.8851,51.7739,51.7832,16046.0
2022-01-11 13:00:00,55.88,55.91,55.76,55.77,12721.0,51.7739,51.8017,51.6627,51.672,12721.0
2022-01-11 13:10:00,55.77,55.88,55.72,55.84,13259.0,51.672,51.7739,51.6257,51.7369,13259.0
2022-01-11 13:20:00,55.86,55.96,55.86,55.87,11038.0,51.7554,51.848,51.7554,51.7646,11038.0
2022-01-11 13:30:00,55.89,55.97,55.88,55.9,10318.0,51.7832,51.8573,51.7739,51.7924,10318.0
2022-01-11 13:40:00,55.9,56.03,55.9,55.98,19036.0,51.7924,51.9129,51.7924,51.8666,19036.0
2022-01-11 13:50:00,55.98,56.1,55.98,56.1,11348.0,51.8666,51.9777,51.8666,51.9777,11348.0
2022-01-11 14:00:00,56.11,56.13,55.96,55.97,12494.0,51.987,52.0055,51.848,51.8573,12494.0
2022-01-11 14:10:00,56.0,56.16,56.0,56.16,9552.0,51.8851,52.0333,51.8851,52.0333,9552.0
2022-01-11 14:20:00,56.17,56.26,56.13,56.26,11897.0,52.0426,52.126,52.0055,52.126,11897.0
2022-01-11 14:30:00,56.26,56.35,56.2,56.22,13317.0,52.126,52.2094,52.0704,52.0889,13317.0
2022-01-11 14:40:00,56.24,56.27,56.2,56.23,8674.0,52.1075,52.1353,52.0704,52.0982,8674.0
2022-01-11 14:50:00,56.22,56.24,56.17,56.18,16543.0,52.0889,52.1075,52.0426,52.0519,16543.0
2022-01-11 15:00:00,56.17,56.29,56.17,56.27,14286.0,52.0426,52.1538,52.0426,52.1353,14286.0
2022-01-11 15:10:00,56.26,56.33,56.16,56.32,19688.0,52.126,52.1908,52.0333,52.1816,19688.0
2022-01-11 15:20:00,56.33,56.4,56.3,56.35,23113.0,52.1908,52.2557,52.163,52.2094,23113.0
2022-01-11 15:30:00,56.35,56.4,56.17,56.21,37657.0,52.2094,52.2557,52.0426,52.0797,37657.0
2022-01-11 15:40:00,56.2,56.3,56.14,56.26,61036.0,52.0704,52.163,52.0148,52.126,61036.0
2022-01-11 15:50:00,56.28,56.42,56.16,56.4,155422.0,52.1445,52.2742,52.0333,52.2557,155422.0
2022-01-12 09:30:00,57.03,57.25,56.8,57.25,26993.0,52.8394,53.0432,52.6263,53.0432,26993.0
2022-01-12 09:40:00,57.33,57.78,57.29,57.73,20939.0,53.1174,53.5343,53.0803,53.488,20939.0
2022-01-12 09:50:00,57.71,57.84,57.6,57.64,8045.0,53.4694,53.5899,53.3675,53.4046,8045.0
2022-01-12 10:00:00,57.61,57.76,57.45,57.63,19039.0,53.3768,53.5158,53.2285,53.3953,19039.0
2022-01-12 10:10:00,57.66,57.76,57.41,57.41,13511.0,53.4231,53.5158,53.1915,53.1915,13511.0
2022-01-12 10:20:00,57.47,57.51,57.12,57.21,15491.0,53.2471,53.2841,52.9228,53.0062,15491.0
2022-01-12 10:30:00,57.22,57.49,57.21,57.21,26018.0,53.0154,53.2656,53.0062,53.0062,26018.0
2022-01-12 10:40:00,57.22,57.24,56.94,57.23,22240.0,53.0154,53.034,52.756,53.0247,22240.0
2022-01-12 10:50:00,57.21,57.27,57.13,57.23,9076.0,53.0062,53.0618,52.9321,53.0247,9076.0
2022-01-12 11:00:00,57.23,57.28,56.9,56.92,12227.0,53.0247,53.071,52.719,52.7375,12227.0
2022-01-12 11:10:00,56.95,57.04,56.8,56.95,8254.0,52.7653,52.8487,52.6263,52.7653,8254.0
2022-01-12 11:20:00,56.94,57.12,56.94,57.12,10503.0,52.756,52.9228,52.756,52.9228,10503.0
2022-01-12 11:30:00,57.11,57.2,57.08,57.19,11816.0,52.9135,52.9969,52.8857,52.9877,11816.0
2022-01-12 11:40:00,57.22,57.22,57.03,57.03,10568.0,53.0154,53.0154,52.8394,52.8394,10568.0
2022-01-12 11:50:00,57.04,57.1,57.01,57.07,6165.0,52.8487,52.9043,52.8209,52.8765,6165.0
2022-01-12 12:00:00,57.07,57.11,56.94,57.01,12656.0,52.8765,52.9135,52.756,52.8209,12656.0
2022-01-12 12:10:00,57.0,57.1,56.97,57.04,9561.0,52.8116,52.9043,52.7838,52.8487,9561.0
2022-01-12 12:20:00,57.07,57.1,56.99,57.02,7144.0,52.8765,52.9043,52.8023,52.8301,7144.0
2022-01-12 12:30:00,57.02,57.02,56.9,56.96,6963.0,52.8301,52.8301,52.719,52.7746,6963.0
2022-01-12 12:40:00,56.98,57.01,56.91,57.0,63494.0,52.7931,52.8209,52.7282,52.8116,63494.0
2022-01-12 12:50:00,57.0,57.11,56.99,57.01,76883.0,52.8116,52.9135,52.8023,52.8209,76883.0
2022-01-12 13:00:00,56.99,57.1,56.98,57.09,18020.0,52.8023,52.9043,52.7931,52.895,18020.0
2022-01-12 13:10:00,57.09,57.09,57.01,57.01,16367.0,52.895,52.895,52.8209,52.8209,16367.0
2022-01-12 13:20:00,57.02,57.07,57.0,57.03,28774.0,52.8301,52.8765,52.8116,52.8394,28774.0
2022-01-12 13:30:00,57.05,57.06,56.96,56.97,9118.0,52.8579,52.8672,52.7746,52.7838,9118.0
2022-01-12 13:40:00,56.98,57.05,56.94,56.99,12266.0,52.7931,52.8579,52.756,52.8023,12266.0
2022-01-12 13:50:00,57.01,57.02,56.82,56.84,11944.0,52.8209,52.8301,52.6448,52.6634,11944.0
2022-01-12 14:00:00,56.84,56.9,56.81,56.84,11734.0,52.6634,52.719,52.6356,52.6634,11734.0
2022-01-12 14:10:00,56.83,56.95,56.83,56.93,7890.0,52.6541,52.7653,52.6541,52.7468,7890.0
2022-01-12 14:20:00,56.93,57.03,56.93,56.99,8012.0,52.7468,52.8394,52.7468,52.8023,8012.0
2022-01-12 14:30:00,56.97,56.99,56.86,56.94,7098.0,52.7838,52.8023,52.6819,52.756,7098.0
2022-01-12 14:40:00,56.93,56.93,56.83,56.9,10756.0,52.7468,52.7468,52.6541,52.719,10756.0
2022-01-12 14:50:00,56.91,56.93,56.86,56.91,14162.0,52.7282,52.7468,52.6819,52.7282,14162.0
2022-01-12 15:00:00,56.92,56.94,56.69,56.69,8857.0,52.7375,52.756,52.5244,52.5244,8857.0
2022-01-12 15:10:00,56.67,56.81,56.67,56.79,9219.0,52.5059,52.6356,52.5059,52.617,9219.0
2022-01-12 15:20:00,56.79,56.84,56.7,56.75,19439.0,52.617,52.6634,52.5337,52.58,19439.0
2022-01-12 15:30:00,56.75,56.85,56.71,56.73,28299.0,52.58,52.6726,52.5429,52.5615,28299.0
2022-01-12 15:40:00,56.74,56.9,56.73,56.83,36660.0,52.5707,52.719,52.5615,52.6541,36660.0
2022-01-12 15:50:00,56.83,57.02,56.78,56.97,176915.0,52.6541,52.8301,52.6078,52.7838,176915.0
2022-01-13 09:30:00,57.26,57.34,56.78,56.88,42514.0,53.0525,53.1266,52.6078,52.7004,42514.0
2022-01-13 09:40:00,56.91,57.22,56.88,57.17,15198.0,52.7282,53.0154,52.7004,52.9691,15198.0
2022-01-13 09:50:00,57.28,57.41,57.24,57.33,13113.0,53.071,53.1915,53.034,53.1174,13113.0
2022-01-13 10:00:00,57.3,57.37,57.17,57.2,8603.0,53.0896,53.1544,52.9691,52.9969,8603.0
2022-01-13 10:10:00,57.21,57.31,57.07,57.09,9672.0,53.0062,53.0988,52.8765,52.895,9672.0
2022-01-13 10:20:00,57.09,57.18,57.04,57.07,10521.0,52.895,52.9784,52.8487,52.8765,10521.0
2022-01-13 10:30:00,57.05,57.09,56.95,56.95,41664.0,52.8579,52.895,52.7653,52.7653,41664.0
2022-01-13 10:40:00,56.99,57.28,56.99,57.23,18022.0,52.8023,53.071,52.8023,53.0247,18022.0
2022-01-13 10:50:00,57.21,57.25,57.0,57.2,16016.0,53.0062,53.0432,52.8116,52.9969,16016.0
2022-01-13 11:00:00,57.19,57.4,57.1,57.33,18714.0,52.9877,53.1822,52.9043,53.1174,18714.0
2022-01-13 11:10:00,57.34,57.53,57.27,57.48,10550.0,53.1266,53.3027,53.0618,53.2563,10550.0
2022-01-13 11:20:00,57.5,57.89,57.49,57.8,27011.0,53.2749,53.6362,53.2656,53.5528,27011.0
2022-01-13 11:30:00,57.79,57.93,57.78,57.91,18030.0,53.5436,53.6733,53.5343,53.6547,18030.0
2022-01-13 11:40:00,57.9,58.0,57.86,57.95,27410.0,53.6455,53.7381,53.6084,53.6918,27410.0
2022-01-13 11:50:00,57.95,58.04,57.85,57.85,25473.0,53.6918,53.7752,53.5992,53.5992,25473.0
2022-01-13 12:00:00,57.81,57.81,57.51,57.7,13033.0,53.5621,53.5621,53.2841,53.4602,13033.0
2022-01-13 12:10:00,57.7,57.76,57.3,57.3,22572.0,53.4602,53.5158,53.0896,53.0896,22572.0
2022-01-13 12:20:00,57.33,57.42,57.17,57.38,16932.0,53.1174,53.2008,52.9691,53.1637,16932.0
2022-01-13 12:30:00,57.36,57.4,57.24,57.29,14288.0,53.1452,53.1822,53.034,53.0803,14288.0
2022-01-13 12:40:00,57.31,57.31,57.1,57.14,14178.0,53.0988,53.0988,52.9043,52.9413,14178.0
2022-01-13 12:50:00,57.15,57.44,57.15,57.44,14241.0,52.9506,53.2193,52.9506,53.2193,14241.0
2022-01-13 13:00:00,57.42,57.45,57.32,57.43,8566.0,53.2008,53.2285,53.1081,53.21,8566.0
2022-01-13 13:10:00,57.42,57.45,57.33,57.42,10081.0,53.2008,53.2285,53.1174,53.2008,10081.0
2022-01-13 13:20:00,57.42,57.5,57.39,57.5,13974.0,53.2008,53.2749,53.173,53.2749,13974.0
2022-01-13 13:30:00,57.51,57.59,57.46,57.54,7338.0,53.2841,53.3583,53.2378,53.3119,7338.0
2022-01-13 13:40:00,57.51,57.56,57.49,57.53,9299.0,53.2841,53.3305,53.2656,53.3027,9299.0
2022-01-13 13:50:00,57.53,57.62,57.5,57.57,7154.0,53.3027,53.3861,53.2749,53.3397,7154.0
2022-01-13 14:00:00,57.6,57.66,57.59,57.6,9892.0,53.3675,53.4231,53.3583,53.3675,9892.0
2022-01-13 14:10:00,57.62,57.62,57.45,57.51,8888.0,53.3861,53.3861,53.2285,53.2841,8888.0
2022-01-13 14:20:00,57.5,57.63,57.49,57.58,14649.0,53.2749,53.3953,53.2656,53.349,14649.0
2022-01-13 14:30:00,57.59,57.6,57.41,57.41,8886.0,53.3583,53.3675,53.1915,53.1915,8886.0
2022-01-13 14:40:00,57.37,57.37,57.24,57.28,24894.0,53.1544,53.1544,53.034,53.071,24894.0
2022-01-13 14:50:00,57.28,57.46,57.22,57.39,18539.0,53.071,53.2378,53.0154,53.173,18539.0
2022-01-13 15:00:00,57.39,57.39,57.25,57.25,12616.0,53.173,53.173,53.0432,53.0432,12616.0
2022-01-13 15:10:00,57.25,57.27,57.17,57.19,38961.0,53.0432,53.0618,52.9691,52.9877,38961.0
2022-01-13 15:20:00,57.18,57.19,57.02,57.08,48886.0,52.9784,52.9877,52.8301,52.8857,48886.0
2022-01-13 15:30:00,57.09,57.19,57.0,57.01,49125.0,52.895,52.9877,52.8116,52.8209,49125.0
2022-01-13 15:40:00,57.02,57.11,57.02,57.05,97901.0,52.8301,52.9135,52.8301,52.8579,97901.0
2022-01-13 15:50:00,57.06,57.13,56.93,57.13,246607.0,52.8672,52.9321,52.7468,52.9321,246607.0
2022-01-14 09:30:00,56.9,57.25,56.61,56.93,89382.0,52.719,53.0432,52.4503,52.7468,89382.0
2022-01-14 09:40:00,56.91,57.0,56.74,56.83,48286.0,52.7282,52.8116,52.5707,52.6541,48286.0
2022-01-14 09:50:00,56.81,57.27,56.81,57.23,17822.0,52.6356,53.0618,52.6356,53.0247,17822.0
2022-01-14 10:00:00,57.26,57.39,57.15,57.28,28493.0,53.0525,53.173,52.9506,53.071,28493.0
2022-01-14 10:10:00,57.27,57.62,57.2,57.62,22131.0,53.0618,53.3861,52.9969,53.3861,22131.0
2022-01-14 10:20:00,57.61,57.61,57.1,57.27,18205.0,53.3768,53.3768,52.9043,53.0618,18205.0
2022-01-14 10:30:00,57.18,57.22,56.95,57.0,20067.0,52.9784,53.0154,52.7653,52.8116,20067.0
2022-01-14 10:40:00,57.02,57.06,56.89,56.94,21515.0,52.8301,52.8672,52.7097,52.756,21515.0
2022-01-14 10:50:00,56.93,56.93,56.8,56.9,23225.0,52.7468,52.7468,52.6263,52.719,23225.0
2022-01-14 11:00:00,56.92,57.0,56.7,56.72,24618.0,52.7375,52.8116,52.5337,52.5522,24618.0
2022-01-14 11:10:00,56.72,56.83,56.62,56.62,27701.0,52.5522,52.6541,52.4595,52.4595,27701.0
2022-01-14 11:20:00,56.6,56.84,56.52,56.8,14670.0,52.441,52.6634,52.3669,52.6263,14670.0
2022-01-14 11:30:00,56.81,56.85,56.75,56.79,55261.0,52.6356,52.6726,52.58,52.617,55261.0
2022-01-14 11:40:00,56.82,56.94,56.79,56.89,18655.0,52.6448,52.756,52.617,52.7097,18655.0
2022-01-14 11:50:00,56.88,56.91,56.83,56.88,14163.0,52.7004,52.7282,52.6541,52.7004,14163.0
2022-01-14 12:00:00,56.86,56.95,56.82,56.9,32032.0,52.6819,52.7653,52.6448,52.719,32032.0
2022-01-14 12:10:00,56.89,56.94,56.83,56.89,20666.0,52.7097,52.756,52.6541,52.7097,20666.0
2022-01-14 12:20:00,56.86,56.89,56.82,56.86,29565.0,52.6819,52.7097,52.6448,52.6819,29565.0
2022-01-14 12:30:00,56.88,56.99,56.84,56.89,29516.0,52.7004,52.8023,52.6634,52.7097,29516.0
2022-01-14 12:40:00,56.88,56.91,56.79,56.82,19271.0,52.7004,52.7282,52.617,52.6448,19271.0
2022-01-14 12:50:00,56.83,56.96,56.81,56.94,24672.0,52.6541,52.7746,52.6356,52.756,24672.0
2022-01-14 13:00:00,56.94,56.95,56.8,56.81,9875.0,52.756,52.7653,52.6263,52.6356,9875.0
2022-01-14 13:10:00,56.82,56.88,56.79,56.84,22886.0,52.6448,52.7004,52.617,52.6634,22886.0
2022-01-14 13:20:00,56.83,56.87,56.77,56.82,30794.0,52.6541,52.6912,52.5985,52.6448,30794.0
2022-01-14 13:30:00,56.83,56.92,56.82,56.89,11900.0,52.6541,52.7375,52.6448,52.7097,11900.0
2022-01-14 13:40:00,56.9,57.0,56.88,56.93,15112.0,52.719,52.8116,52.7004,52.7468,15112.0
2022-01-14 13:50:00,56.96,57.08,56.93,57.06,18705.0,52.7746,52.8857,52.7468,52.8672,18705.0
2022-01-14 14:00:00,57.06,57.15,57.01,57.06,21292.0,52.8672,52.9506,52.8209,52.8672,21292.0
2022-01-14 14:10:00,57.05,57.1,56.99,57.09,12571.0,52.8579,52.9043,52.8023,52.895,12571.0
2022-01-14 14:20:00,57.08,57.1,56.93,56.94,8912.0,52.8857,52.9043,52.7468,52.756,8912.0
2022-01-14 14:30:00,56.95,57.2,56.95,57.16,7918.0,52.7653,52.9969,52.7653,52.9599,7918.0
2022-01-14 14:40:00,57.16,57.28,57.13,57.23,9805.0,52.9599,53.071,52.9321,53.0247,9805.0
2022-01-14 14:50:00,57.25,57.42,57.25,57.31,10635.0,53.0432,53.2008,53.0432,53.0988,10635.0
2022-01-14 15:00:00,57.33,57.45,57.32,57.39,15135.0,53.1174,53.2285,53.1081,53.173,15135.0
2022-01-14 15:10:00,57.39,57.59,57.38,57.56,8885.0,53.173,53.3583,53.1637,53.3305,8885.0
2022-01-14 15:20:00,57.56,57.62,57.51,57.52,15252.0,53.3305,53.3861,53.2841,53.2934,15252.0
2022-01-14 15:30:00,57.54,57.56,57.42,57.53,20910.0,53.3119,53.3305,53.2008,53.3027,20910.0
2022-01-14 15:40:00,57.53,57.66,57.51,57.55,42869.0,53.3027,53.4231,53.2841,53.3212,42869.0
2022-01-14 15:50:00,57.56,57.79,57.55,57.78,205743.0,53.3305,53.5436,53.3212,53.5343,205743.0
2022-01-18 09:30:00,58.16,58.33,57.74,57.86,49850.0,53.8864,54.0439,53.4972,53.6084,49850.0
2022-01-18 09:40:00,57.89,58.09,57.8,58.03,40809.0,53.6362,53.8215,53.5528,53.7659,40809.0
2022-01-18 09:50:00,58.0,58.17,57.85,57.99,15881.0,53.7381,53.8956,53.5992,53.7289,15881.0
2022-01-18 10:00:00,57.99,58.18,57.89,57.95,41620.0,53.7289,53.9049,53.6362,53.6918,41620.0
2022-01-18 10:10:00,57.95,58.31,57.94,58.04,22420.0,53.6918,54.0254,53.6825,53.7752,22420.0
2022-01-18 10:20:00,57.99,58.18,57.96,58.15,38827.0,53.7289,53.9049,53.7011,53.8771,38827.0
2022-01-18 10:30:00,58.21,58.21,57.98,58.02,22644.0,53.9327,53.9327,53.7196,53.7567,22644.0
2022-01-18 10:40:00,58.01,58.22,57.97,58.05,22749.0,53.7474,53.942,53.7103,53.7845,22749.0
2022-01-18 10:50:00,58.06,58.06,57.89,57.94,31812.0,53.7937,53.7937,53.6362,53.6825,31812.0
2022-01-18 11:00:00,57.93,57.94,57.48,57.57,65540.0,53.6733,53.6825,53.2563,53.3397,65540.0
2022-01-18 11:10:00,57.58,57.7,57.53,57.64,16560.0,53.349,53.4602,53.3027,53.4046,16560.0
2022-01-18 11:20:00,57.64,57.72,57.53,57.57,15319.0,53.4046,53.4787,53.3027,53.3397,15319.0
2022-01-18 11:30:00,57.53,57.53,57.17,57.45,46210.0,53.3027,53.3027,52.9691,53.2285,46210.0
2022-01-18 11:40:00,57.46,57.72,57.45,57.71,14145.0,53.2378,53.4787,53.2285,53.4694,14145.0
2022-01-18 11:50:00,57.74,57.76,57.41,57.41,9506.0,53.4972,53.5158,53.1915,53.1915,9506.0
2022-01-18 12:00:00,57.41,57.42,57.13,57.25,19254.0,53.1915,53.2008,52.9321,53.0432,19254.0
2022-01-18 12:10:00,57.25,57.39,57.2,57.38,11116.0,53.0432,53.173,52.9969,53.1637,11116.0
2022-01-18 12:20:00,57.36,57.38,57.15,57.2,12128.0,53.1452,53.1637,52.9506,52.9969,12128.0
2022-01-18 12:30:00,57.19,57.25,57.09,57.16,11653.0,52.9877,53.0432,52.895,52.9599,11653.0
2022-01-18 12:40:00,57.13,57.16,56.81,56.83,21318.0,52.9321,52.9599,52.6356,52.6541,21318.0
2022-01-18 12:50:00,56.86,57.04,56.86,56.9,15444.0,52.6819,52.8487,52.6819,52.719,15444.0
2022-01-18 13:00:00,56.88,56.9,56.64,56.7,13776.0,52.7004,52.719,52.4781,52.5337,13776.0
2022-01-18 13:10:00,56.68,57.0,56.65,56.96,24147.0,52.5151,52.8116,52.4873,52.7746,24147.0
2022-01-18 13:20:00,56.96,56.97,56.84,56.97,15169.0,52.7746,52.7838,52.6634,52.7838,15169.0
2022-01-18 13:30:00,56.97,57.24,56.97,57.24,17225.0,52.7838,53.034,52.7838,53.034,17225.0
2022-01-18 13:40:00,57.24,57.37,57.23,57.3,13622.0,53.034,53.1544,53.0247,53.0896,13622.0
2022-01-18 13:50:00,57.3,57.46,57.26,57.45,23392.0,53.0896,53.2378,53.0525,53.2285,23392.0
2022-01-18 14:00:00,57.45,57.55,57.39,57.52,21080.0,53.2285,53.3212,53.173,53.2934,21080.0
2022-01-18 14:10:00,57.53,57.59,57.39,57.49,16803.0,53.3027,53.3583,53.173,53.2656,16803.0
2022-01-18 14:20:00,57.5,57.69,57.44,57.69,12718.0,53.2749,53.4509,53.2193,53.4509,12718.0
2022-01-18 14:30:00,57.71,58.0,57.71,57.92,23770.0,53.4694,53.7381,53.4694,53.664,23770.0
2022-01-18 14:40:00,57.93,58.02,57.91,57.95,12716.0,53.6733,53.7567,53.6547,53.6918,12716.0
2022-01-18 14:50:00,57.97,58.02,57.88,57.89,23204.0,53.7103,53.7567,53.627,53.6362,23204.0
2022-01-18 15:00:00,57.89,57.89,57.66,57.7,14358.0,53.6362,53.6362,53.4231,53.4602,14358.0
2022-01-18 15:10:00,57.67,57.8,57.54,57.62,20559.0,53.4324,53.5528,53.3119,53.3861,20559.0
2022-01-18 15:20:00,57.61,57.76,57.6,57.64,16291.0,53.3768,53.5158,53.3675,53.4046,16291.0
2022-01-18 15:30:00,57.63,57.63,57.33,57.44,20894.0,53.3953,53.3953,53.1174,53.2193,20894.0
2022-01-18 15:40:00,57.43,57.53,57.32,57.45,30119.0,53.21,53.3027,53.1081,53.2285,30119.0
2022-01-18 15:50:00,57.46,57.59,57.24,57.43,122004.0,53.2378,53.3583,53.034,53.21,122004.0
2022-01-19 09:30:00,57.99,57.99,57.59,57.65,38495.0,53.7289,53.7289,53.3583,53.4139,38495.0
2022-01-19 09:40:00,57.59,57.78,57.44,57.5,53738.0,53.3583,53.5343,53.2193,53.2749,53738.0
2022-01-19 09:50:00,57.5,57.6,57.31,57.36,23067.0,53.2749,53.3675,53.0988,53.1452,23067.0
2022-01-19 10:00:00,57.38,57.4,57.1,57.15,20508.0,53.1637,53.1822,52.9043,52.9506,20508.0
2022-01-19 10:10:00,57.15,57.21,56.99,57.03,13641.0,52.9506,53.0062,52.8023,52.8394,13641.0
2022-01-19 10:20:00,57.04,57.05,56.89,56.98,32593.0,52.8487,52.8579,52.7097,52.7931,32593.0
2022-01-19 10:30:00,56.97,57.09,56.73,56.88,28908.0,52.7838,52.895,52.5615,52.7004,28908.0
2022-01-19 10:40:00,56.87,56.87,56.66,56.76,30162.0,52.6912,52.6912,52.4966,52.5892,30162.0
2022-01-19 10:50:00,56.76,57.09,56.76,57.02,8243.0,52.5892,52.895,52.5892,52.8301,8243.0
2022-01-19 11:00:00,57.07,57.17,56.87,56.87,51855.0,52.8765,52.9691,52.6912,52.6912,51855.0
2022-01-19 11:10:00,56.87,56.89,56.62,56.71,29719.0,52.6912,52.7097,52.4595,52.5429,29719.0
2022-01-19 11:20:00,56.72,56.82,56.68,56.8,10186.0,52.5522,52.6448,52.5151,52.6263,10186.0
2022-01-19 11:30:00,56.82,56.91,56.7,56.8,9676.0,52.6448,52.7282,52.5337,52.6263,9676.0
2022-01-19 11:40:00,56.8,57.01,56.73,56.98,13745.0,52.6263,52.8209,52.5615,52.7931,13745.0
2022-01-19 11:50:00,56.98,57.11,56.91,56.97,18054.0,52.7931,52.9135,52.7282,52.7838,18054.0
2022-01-19 12:00:00,57.0,57.11,56.97,56.97,16518.0,52.8116,52.9135,52.7838,52.7838,16518.0
2022-01-19 12:10:00,56.96,57.06,56.94,56.94,11545.0,52.7746,52.8672,52.756,52.756,11545.0
2022-01-19 12:20:00,56.97,57.03,56.94,57.03,6680.0,52.7838,52.8394,52.756,52.8394,6680.0
2022-01-19 12:30:00,57.01,57.01,56.83,56.83,8284.0,52.8209,52.8209,52.6541,52.6541,8284.0
2022-01-19 12:40:00,56.79,56.92,56.73,56.92,11298.0,52.617,52.7375,52.5615,52.7375,11298.0
2022-01-19 12:50:00,56.95,57.05,56.91,57.05,10769.0,52.7653,52.8579,52.7282,52.8579,10769.0
2022-01-19 13:00:00,57.02,57.02,56.82,56.92,7360.0,52.8301,52.8301,52.6448,52.7375,7360.0
2022-01-19 13:10:00,56.97,57.01,56.85,56.87,7766.0,52.7838,52.8209,52.6726,52.6912,7766.0
2022-01-19 13:20:00,56.85,56.88,56.77,56.79,8053.0,52.6726,52.7004,52.5985,52.617,8053.0
2022-01-19 13:30:00,56.78,56.97,56.76,56.9,7567.0,52.6078,52.7838,52.5892,52.719,7567.0
2022-01-19 13:40:00,56.89,56.91,56.86,56.9,5812.0,52.7097,52.7282,52.6819,52.719,5812.0
2022-01-19 13:50:00,56.9,57.02,56.85,56.89,37479.0,52.719,52.8301,52.6726,52.7097,37479.0
2022-01-19 14:00:00,56.88,56.9,56.72,56.82,12184.0,52.7004,52.719,52.5522,52.6448,12184.0
2022-01-19 14:10:00,56.85,56.86,56.72,56.73,7335.0,52.6726,52.6819,52.5522,52.5615,7335.0
2022-01-19 14:20:00,56.71,56.76,56.67,56.67,12078.0,52.5429,52.5892,52.5059,52.5059,12078.0
2022-01-19 14:30:00,56.65,56.7,56.54,56.65,18833.0,52.4873,52.5337,52.3854,52.4873,18833.0
2022-01-19 14:40:00,56.65,56.77,56.63,56.64,8542.0,52.4873,52.5985,52.4688,52.4781,8542.0
2022-01-19 14:50:00,56.67,56.88,56.67,56.84,6985.0,52.5059,52.7004,52.5059,52.6634,6985.0
2022-01-19 15:00:00,56.82,56.92,56.72,56.91,11847.0,52.6448,52.7375,52.5522,52.7282,11847.0
2022-01-19 15:10:00,56.91,57.02,56.89,56.92,24110.0,52.7282,52.8301,52.7097,52.7375,24110.0
2022-01-19 15:20:00,56.9,56.99,56.85,56.87,11962.0,52.719,52.8023,52.6726,52.6912,11962.0
2022-01-19 15:30:00,56.84,56.84,56.61,56.62,20703.0,52.6634,52.6634,52.4503,52.4595,20703.0
2022-01-19 15:40:00,56.62,56.67,56.52,56.6,31545.0,52.4595,52.5059,52.3669,52.441,31545.0
2022-01-19 15:50:00,56.6,56.61,56.27,56.32,116741.0,52.441,52.4503,52.1353,52.1816,116741.0
2022-01-20 09:30:00,55.94,56.44,55.41,55.6,54858.0,51.8295,52.2928,51.3384,51.5145,54858.0
2022-01-20 09:40:00,55.67,55.96,55.67,55.82,24040.0,51.5793,51.848,51.5793,51.7183,24040.0
2022-01-20 09:50:00,55.81,56.26,55.75,56.2,26998.0,51.7091,52.126,51.6535,52.0704,26998.0
2022-01-20 10:00:00,56.21,56.38,56.04,56.19,15462.0,52.0797,52.2372,51.9222,52.0611,15462.0
2022-01-20 10:10:00,56.2,56.22,55.86,56.03,18310.0,52.0704,52.0889,51.7554,51.9129,18310.0
2022-01-20 10:20:00,56.07,56.18,55.95,56.12,17050.0,51.95,52.0519,51.8388,51.9963,17050.0
2022-01-20 10:30:00,56.21,56.43,56.18,56.42,28479.0,52.0797,52.2835,52.0519,52.2742,28479.0
2022-01-20 10:40:00,56.47,56.89,56.46,56.89,16226.0,52.3206,52.7097,52.3113,52.7097,16226.0
2022-01-20 10:50:00,56.83,56.99,56.8,56.83,9928.0,52.6541,52.8023,52.6263,52.6541,9928.0
2022-01-20 11:00:00,56.81,56.92,56.66,56.76,7327.0,52.6356,52.7375,52.4966,52.5892,7327.0
2022-01-20 11:10:00,56.79,56.89,56.69,56.86,8811.0,52.617,52.7097,52.5244,52.6819,8811.0
2022-01-20 11:20:00,56.86,56.87,56.67,56.82,21213.0,52.6819,52.6912,52.5059,52.6448,21213.0
2022-01-20 11:30:00,56.81,56.87,56.75,56.86,46582.0,52.6356,52.6912,52.58,52.6819,46582.0
2022-01-20 11:40:00,56.85,56.96,56.68,56.71,47748.0,52.6726,52.7746,52.5151,52.5429,47748.0
2022-01-20 11:50:00,56.73,56.8,56.65,56.69,9246.0,52.5615,52.6263,52.4873,52.5244,9246.0
2022-01-20 12:00:00,56.69,56.7,56.56,56.56,8445.0,52.5244,52.5337,52.4039,52.4039,8445.0
2022-01-20 12:10:00,56.54,56.61,56.44,56.48,9779.0,52.3854,52.4503,52.2928,52.3298,9779.0
2022-01-20 12:20:00,56.47,56.78,56.46,56.75,12828.0,52.3206,52.6078,52.3113,52.58,12828.0
2022-01-20 12:30:00,56.77,56.88,56.74,56.77,24028.0,52.5985,52.7004,52.5707,52.5985,24028.0
2022-01-20 12:40:00,56.85,56.91,56.8,56.88,11799.0,52.6726,52.7282,52.6263,52.7004,11799.0
2022-01-20 12:50:00,56.88,56.98,56.86,56.93,13654.0,52.7004,52.7931,52.6819,52.7468,13654.0
2022-01-20 13:00:00,56.92,56.93,56.78,56.8,10818.0,52.7375,52.7468,52.6078,52.6263,10818.0
2022-01-20 13:10:00,56.8,56.8,56.61,56.65,7783.0,52.6263,52.6263,52.4503,52.4873,7783.0
2022-01-20 13:20:00,56.65,56.76,56.62,56.72,8977.0,52.4873,52.5892,52.4595,52.5522,8977.0
2022-01-20 13:30:00,56.73,56.91,56.64,56.91,9919.0,52.5615,52.7282,52.4781,52.7282,9919.0
2022-01-20 13:40:00,56.93,57.0,56.85,56.96,14749.0,52.7468,52.8116,52.6726,52.7746,14749.0
2022-01-20 13:50:00,56.98,57.09,56.97,56.97,11917.0,52.7931,52.895,52.7838,52.7838,11917.0
2022-01-20 14:00:00,57.02,57.22,57.02,57.09,14685.0,52.8301,53.0154,52.8301,52.895,14685.0
2022-01-20 14:10:00,57.08,57.13,56.69,56.8,10467.0,52.8857,52.9321,52.5244,52.6263,10467.0
2022-01-20 14:20:00,56.79,56.83,56.67,56.67,11062.0,52.617,52.6541,52.5059,52.5059,11062.0
2022-01-20 14:30:00,56.65,56.7,56.55,56.66,12612.0,52.4873,52.5337,52.3947,52.4966,12612.0
2022-01-20 14:40:00,56.65,56.66,56.55,56.63,21280.0,52.4873,52.4966,52.3947,52.4688,21280.0
2022-01-20 14:50:00,56.62,56.65,56.54,56.64,11985.0,52.4595,52.4873,52.3854,52.4781,11985.0
2022-01-20 15:00:00,56.66,56.7,56.41,56.46,16416.0,52.4966,52.5337,52.265,52.3113,16416.0
2022-01-20 15:10:00,56.49,56.61,56.42,56.61,18920.0,52.3391,52.4503,52.2742,52.4503,18920.0
2022-01-20 15:20:00,56.6,56.61,56.22,56.27,22067.0,52.441,52.4503,52.0889,52.1353,22067.0
2022-01-20 15:30:00,56.24,56.27,55.99,56.04,27683.0,52.1075,52.1353,51.8758,51.9222,27683.0
2022-01-20 15:40:00,56.05,56.07,55.8,55.8,45242.0,51.9314,51.95,51.6998,51.6998,45242.0
2022-01-20 15:50:00,55.8,55.84,55.5,55.55,163701.0,51.6998,51.7369,51.4218,51.4682,163701.0
2022-01-21 09:30:00,55.56,55.91,55.36,55.69,52433.0,51.4774,51.8017,51.2921,51.5979,52433.0
2022-01-21 09:40:00,55.72,55.84,55.31,55.76,30174.0,51.6257,51.7369,51.2458,51.6627,30174.0
2022-01-21 09:50:00,55.81,55.81,55.22,55.33,34491.0,51.7091,51.7091,51.1624,51.2643,34491.0
2022-01-21 10:00:00,55.35,55.42,54.73,54.81,39482.0,51.2829,51.3477,50.7084,50.7825,39482.0
2022-01-21 10:10:00,54.75,54.92,54.61,54.84,12190.0,50.7269,50.8845,50.5972,50.8103,12190.0
2022-01-21 10:20:00,54.87,55.27,54.61,54.98,14654.0,50.8381,51.2087,50.5972,50.94,14654.0
2022-01-21 10:30:00,54.88,55.69,54.87,55.57,15723.0,50.8474,51.5979,50.8381,51.4867,15723.0
2022-01-21 10:40:00,55.57,55.79,55.5,55.79,15191.0,51.4867,51.6905,51.4218,51.6905,15191.0
2022-01-21 10:50:00,55.85,56.04,55.73,55.86,20313.0,51.7461,51.9222,51.6349,51.7554,20313.0
2022-01-21 11:00:00,55.86,56.03,55.68,56.0,10496.0,51.7554,51.9129,51.5886,51.8851,10496.0
2022-01-21 11:10:00,56.03,56.08,55.8,56.03,15749.0,51.9129,51.9592,51.6998,51.9129,15749.0
2022-01-21 11:20:00,56.03,56.3,56.03,56.24,11124.0,51.9129,52.163,51.9129,52.1075,11124.0
2022-01-21 11:30:00,56.22,56.25,55.91,55.96,21987.0,52.0889,52.1167,51.8017,51.848,21987.0
2022-01-21 11:40:00,55.98,55.98,55.76,55.9,10908.0,51.8666,51.8666,51.6627,51.7924,10908.0
2022-01-21 11:50:00,55.89,55.95,55.71,55.92,20074.0,51.7832,51.8388,51.6164,51.811,20074.0
2022-01-21 12:00:00,55.89,55.95,55.63,55.74,7451.0,51.7832,51.8388,51.5423,51.6442,7451.0
2022-01-21 12:10:00,55.74,55.77,55.62,55.66,9569.0,51.6442,51.672,51.533,51.5701,9569.0
2022-01-21 12:20:00,55.63,55.96,55.59,55.91,9818.0,51.5423,51.848,51.5052,51.8017,9818.0
2022-01-21 12:30:00,55.86,55.98,55.71,55.9,11205.0,51.7554,51.8666,51.6164,51.7924,11205.0
2022-01-21 12:40:00,55.88,55.97,55.71,55.71,7109.0,51.7739,51.8573,51.6164,51.6164,7109.0
2022-01-21 12:50:00,55.68,55.82,55.64,55.72,11852.0,51.5886,51.7183,51.5515,51.6257,11852.0
2022-01-21 13:00:00,55.72,55.82,55.7,55.75,5964.0,51.6257,51.7183,51.6071,51.6535,5964.0
2022-01-21 13:10:00,55.8,56.04,55.77,55.79,10664.0,51.6998,51.9222,51.672,51.6905,10664.0
2022-01-21 13:20:00,55.81,55.81,55.65,55.76,11296.0,51.7091,51.7091,51.5608,51.6627,11296.0
2022-01-21 13:30:00,55.8,56.06,55.8,56.0,8211.0,51.6998,51.9407,51.6998,51.8851,8211.0
2022-01-21 13:40:00,55.98,56.15,55.95,56.01,10562.0,51.8666,52.0241,51.8388,51.8944,10562.0
2022-01-21 13:50:00,56.08,56.16,55.87,55.95,11122.0,51.9592,52.0333,51.7646,51.8388,11122.0
2022-01-21 14:00:00,55.98,56.09,55.9,55.91,16754.0,51.8666,51.9685,51.7924,51.8017,16754.0
2022-01-21 14:10:00,55.94,55.99,55.9,55.95,11095.0,51.8295,51.8758,51.7924,51.8388,11095.0
2022-01-21 14:20:00,55.96,56.03,55.84,55.84,11024.0,51.848,51.9129,51.7369,51.7369,11024.0
2022-01-21 14:30:00,55.81,55.91,55.72,55.88,12631.0,51.7091,51.8017,51.6257,51.7739,12631.0
2022-01-21 14:40:00,55.88,55.88,55.76,55.79,11014.0,51.7739,51.7739,51.6627,51.6905,11014.0
2022-01-21 14:50:00,55.78,55.78,55.48,55.5,15350.0,51.6813,51.6813,51.4033,51.4218,15350.0
2022-01-21 15:00:00,55.48,55.59,55.29,55.35,21163.0,51.4033,51.5052,51.2273,51.2829,21163.0
2022-01-21 15:10:00,55.32,55.45,55.16,55.36,24435.0,51.2551,51.3755,51.1068,51.2921,24435.0
2022-01-21 15:20:00,55.36,55.38,55.09,55.11,22402.0,51.2921,51.3107,51.042,51.0605,22402.0
2022-01-21 15:30:00,55.11,55.31,55.09,55.29,58536.0,51.0605,51.2458,51.042,51.2273,58536.0
2022-01-21 15:40:00,55.32,55.61,55.32,55.61,55672.0,51.2551,51.5238,51.2551,51.5238,55672.0
2022-01-21 15:50:00,55.59,55.63,55.41,55.42,183153.0,51.5052,51.5423,51.3384,51.3477,183153.0
2022-01-24 09:30:00,54.04,54.88,53.83,54.58,52576.0,50.0691,50.8474,49.8745,50.5694,52576.0
2022-01-24 09:40:00,54.56,54.73,54.17,54.25,33661.0,50.5509,50.7084,50.1896,50.2637,33661.0
2022-01-24 09:50:00,54.19,54.31,53.67,53.67,35386.0,50.2081,50.3193,49.7263,49.7263,35386.0
2022-01-24 10:00:00,53.68,53.91,53.23,53.27,47930.0,49.7356,49.9487,49.3186,49.3557,47930.0
2022-01-24 10:10:00,53.26,53.63,53.02,53.03,46188.0,49.3464,49.6892,49.1241,49.1333,46188.0
2022-01-24 10:20:00,53.05,53.9,53.02,53.66,31453.0,49.1519,49.9394,49.1241,49.717,31453.0
2022-01-24 10:30:00,53.72,54.15,53.61,54.05,19852.0,49.7726,50.171,49.6707,50.0784,19852.0
2022-01-24 10:40:00,54.03,54.34,53.72,53.8,19569.0,50.0599,50.3471,49.7726,49.8468,19569.0
2022-01-24 10:50:00,53.76,54.0,53.58,53.66,38820.0,49.8097,50.0321,49.6429,49.717,38820.0
2022-01-24 11:00:00,53.64,53.79,53.5,53.53,30272.0,49.6985,49.8375,49.5688,49.5966,30272.0
2022-01-24 11:10:00,53.54,53.54,53.16,53.29,24132.0,49.6059,49.6059,49.2538,49.3742,24132.0
2022-01-24 11:20:00,53.35,53.59,53.32,53.59,18418.0,49.4298,49.6522,49.402,49.6522,18418.0
2022-01-24 11:30:00,53.71,53.77,53.28,53.37,13688.0,49.7634,49.819,49.365,49.4483,13688.0
2022-01-24 11:40:00,53.37,53.42,52.88,52.89,18536.0,49.4483,49.4947,48.9944,49.0036,18536.0
2022-01-24 11:50:00,52.88,53.46,52.87,53.36,27107.0,48.9944,49.5317,48.9851,49.4391,27107.0
2022-01-24 12:00:00,53.36,53.37,52.97,52.99,32676.0,49.4391,49.4483,49.0777,49.0963,32676.0
2022-01-24 12:10:00,53.01,53.13,52.6,52.78,36842.0,49.1148,49.226,48.7349,48.9017,36842.0
2022-01-24 12:20:00,52.75,53.04,52.61,52.87,20314.0,48.8739,49.1426,48.7442,48.9851,20314.0
2022-01-24 12:30:00,52.85,52.94,52.69,52.83,16149.0,48.9666,49.0499,48.8183,48.948,16149.0
2022-01-24 12:40:00,52.79,53.08,52.67,53.0,23042.0,48.911,49.1797,48.7998,49.1055,23042.0
2022-01-24 12:50:00,52.97,53.48,52.91,53.32,22044.0,49.0777,49.5503,49.0221,49.402,22044.0
2022-01-24 13:00:00,53.3,53.6,53.16,53.49,18106.0,49.3835,49.6614,49.2538,49.5595,18106.0
2022-01-24 13:10:00,53.45,53.74,53.43,53.74,17756.0,49.5225,49.7912,49.5039,49.7912,17756.0
2022-01-24 13:20:00,53.71,53.73,53.36,53.38,21492.0,49.7634,49.7819,49.4391,49.4576,21492.0
2022-01-24 13:30:00,53.36,53.79,53.36,53.77,21005.0,49.4391,49.8375,49.4391,49.819,21005.0
2022-01-24 13:40:00,53.78,53.8,53.5,53.79,15526.0,49.8282,49.8468,49.5688,49.8375,15526.0
2022-01-24 13:50:00,53.81,54.04,53.72,54.04,22851.0,49.856,50.0691,49.7726,50.0691,22851.0
2022-01-24 14:00:00,54.11,54.28,54.04,54.23,24035.0,50.134,50.2915,50.0691,50.2452,24035.0
2022-01-24 14:10:00,54.26,54.35,53.81,53.93,23844.0,50.2729,50.3563,49.856,49.9672,23844.0
2022-01-24 14:20:00,53.9,54.08,53.82,53.98,16680.0,49.9394,50.1062,49.8653,50.0135,16680.0
2022-01-24 14:30:00,53.98,54.25,53.83,53.91,20286.0,50.0135,50.2637,49.8745,49.9487,20286.0
2022-01-24 14:40:00,53.87,54.05,53.75,54.03,16834.0,49.9116,50.0784,49.8004,50.0599,16834.0
2022-01-24 14:50:00,54.05,54.34,54.01,54.34,16065.0,50.0784,50.3471,50.0413,50.3471,16065.0
2022-01-24 15:00:00,54.36,54.6,54.31,54.55,19914.0,50.3656,50.588,50.3193,50.5416,19914.0
2022-01-24 15:10:00,54.55,54.9,54.55,54.6,25946.0,50.5416,50.8659,50.5416,50.588,25946.0
2022-01-24 15:20:00,54.64,54.92,54.64,54.77,32478.0,50.625,50.8845,50.625,50.7455,32478.0
2022-01-24 15:30:00,54.76,55.17,54.65,55.1,34413.0,50.7362,51.1161,50.6343,51.0512,34413.0
2022-01-24 15:40:00,55.1,55.33,54.84,55.28,60233.0,51.0512,51.2643,50.8103,51.218,60233.0
2022-01-24 15:50:00,55.29,55.69,55.18,55.55,186572.0,51.2273,51.5979,51.1253,51.4682,186572.0
2022-01-25 09:30:00,55.25,55.42,54.81,54.98,34227.0,51.1902,51.3477,50.7825,50.94,34227.0
2022-01-25 09:40:00,55.04,55.12,54.64,54.64,32938.0,50.9956,51.0698,50.625,50.625,32938.0
2022-01-25 09:50:00,54.63,54.83,54.49,54.67,26442.0,50.6158,50.8011,50.486,50.6528,26442.0
2022-01-25 10:00:00,54.76,54.78,54.28,54.51,34595.0,50.7362,50.7547,50.2915,50.5046,34595.0
2022-01-25 10:10:00,54.53,55.05,54.15,54.9,28230.0,50.5231,51.0049,50.171,50.8659,28230.0
2022-01-25 10:20:00,54.87,55.31,54.67,55.23,12679.0,50.8381,51.2458,50.6528,51.1717,12679.0
2022-01-25 10:30:00,55.26,55.38,55.13,55.38,18122.0,51.1995,51.3107,51.079,51.3107,18122.0
2022-01-25 10:40:00,55.41,55.87,55.33,55.87,17044.0,51.3384,51.7646,51.2643,51.7646,17044.0
2022-01-25 10:50:00,55.83,55.96,55.65,55.66,16271.0,51.7276,51.848,51.5608,51.5701,16271.0
2022-01-25 11:00:00,55.61,55.91,55.52,55.76,16864.0,51.5238,51.8017,51.4404,51.6627,16864.0
2022-01-25 11:10:00,55.79,56.02,55.73,56.02,37332.0,51.6905,51.9036,51.6349,51.9036,37332.0
2022-01-25 11:20:00,56.0,56.1,55.8,55.86,37648.0,51.8851,51.9777,51.6998,51.7554,37648.0
2022-01-25 11:30:00,55.89,55.95,55.32,55.42,48453.0,51.7832,51.8388,51.2551,51.3477,48453.0
2022-01-25 11:40:00,55.4,55.76,55.35,55.72,10295.0,51.3292,51.6627,51.2829,51.6257,10295.0
2022-01-25 11:50:00,55.72,55.94,55.59,55.61,14160.0,51.6257,51.8295,51.5052,51.5238,14160.0
2022-01-25 12:00:00,55.59,55.86,55.48,55.79,24184.0,51.5052,51.7554,51.4033,51.6905,24184.0
2022-01-25 12:10:00,55.78,56.03,55.65,55.87,11059.0,51.6813,51.9129,51.5608,51.7646,11059.0
2022-01-25 12:20:00,55.89,56.26,55.89,56.21,11083.0,51.7832,52.126,51.7832,52.0797,11083.0
2022-01-25 12:30:00,56.18,56.18,55.89,55.91,11811.0,52.0519,52.0519,51.7832,51.8017,11811.0
2022-01-25 12:40:00,55.92,55.99,55.73,55.77,10425.0,51.811,51.8758,51.6349,51.672,10425.0
2022-01-25 12:50:00,55.79,56.02,55.7,56.02,17378.0,51.6905,51.9036,51.6071,51.9036,17378.0
2022-01-25 13:00:00,56.03,56.06,55.83,55.95,16354.0,51.9129,51.9407,51.7276,51.8388,16354.0
2022-01-25 13:10:00,55.96,56.19,55.94,56.14,12239.0,51.848,52.0611,51.8295,52.0148,12239.0
2022-01-25 13:20:00,56.12,56.24,56.03,56.24,8736.0,51.9963,52.1075,51.9129,52.1075,8736.0
2022-01-25 13:30:00,56.22,56.4,56.21,56.4,22730.0,52.0889,52.2557,52.0797,52.2557,22730.0
2022-01-25 13:40:00,56.4,56.64,56.33,56.6,22348.0,52.2557,52.4781,52.1908,52.441,22348.0
2022-01-25 13:50:00,56.61,56.73,56.55,56.73,16095.0,52.4503,52.5615,52.3947,52.5615,16095.0
2022-01-25 14:00:00,56.73,56.75,56.42,56.48,30396.0,52.5615,52.58,52.2742,52.3298,30396.0
2022-01-25 14:10:00,56.48,56.81,56.47,56.76,12185.0,52.3298,52.6356,52.3206,52.5892,12185.0
2022-01-25 14:20:00,56.77,56.88,56.73,56.86,17463.0,52.5985,52.7004,52.5615,52.6819,17463.0
2022-01-25 14:30:00,56.85,56.93,56.68,56.91,17956.0,52.6726,52.7468,52.5151,52.7282,17956.0
2022-01-25 14:40:00,56.92,57.07,56.92,56.95,16513.0,52.7375,52.8765,52.7375,52.7653,16513.0
2022-01-25 14:50:00,56.97,57.15,56.94,57.14,13459.0,52.7838,52.9506,52.756,52.9413,13459.0
2022-01-25 15:00:00,57.16,57.16,56.84,56.95,16023.0,52.9599,52.9599,52.6634,52.7653,16023.0
2022-01-25 15:10:00,56.96,57.24,56.91,57.23,14156.0,52.7746,53.034,52.7282,53.0247,14156.0
2022-01-25 15:20:00,57.21,57.23,56.76,56.8,15610.0,53.0062,53.0247,52.5892,52.6263,15610.0
2022-01-25 15:30:00,56.79,57.09,56.69,57.08,26965.0,52.617,52.895,52.5244,52.8857,26965.0
2022-01-25 15:40:00,57.08,57.28,57.01,57.06,37863.0,52.8857,53.071,52.8209,52.8672,37863.0
2022-01-25 15:50:00,57.01,57.01,56.76,56.89,149927.0,52.8209,52.8209,52.5892,52.7097,149927.0
2022-01-26 09:30:00,57.69,57.69,57.15,57.23,30291.0,53.4509,53.4509,52.9506,53.0247,30291.0
2022-01-26 09:40:00,57.35,58.16,57.35,58.11,22140.0,53.1359,53.8864,53.1359,53.84,22140.0
2022-01-26 09:50:00,58.11,58.67,58.11,58.63,56145.0,53.84,54.3589,53.84,54.3218,56145.0
2022-01-26 10:00:00,58.65,58.67,58.34,58.36,33614.0,54.3404,54.3589,54.0531,54.0717,33614.0
2022-01-26 10:10:00,58.36,58.5,58.04,58.24,30226.0,54.0717,54.2014,53.7752,53.9605,30226.0
2022-01-26 10:20:00,58.3,58.56,57.82,57.92,27464.0,54.0161,54.257,53.5714,53.664,27464.0
2022-01-26 10:30:00,57.81,58.09,57.68,57.87,25551.0,53.5621,53.8215,53.4416,53.6177,25551.0
2022-01-26 10:40:00,57.87,57.94,57.71,57.9,29327.0,53.6177,53.6825,53.4694,53.6455,29327.0
2022-01-26 10:50:00,57.9,58.18,57.89,58.06,13932.0,53.6455,53.9049,53.6362,53.7937,13932.0
2022-01-26 11:00:00,57.95,58.34,57.9,58.33,27874.0,53.6918,54.0531,53.6455,54.0439,27874.0
2022-01-26 11:10:00,58.29,58.62,58.26,58.42,22018.0,54.0068,54.3126,53.979,54.1273,22018.0
2022-01-26 11:20:00,58.5,58.76,58.44,58.68,13575.0,54.2014,54.4423,54.1458,54.3682,13575.0
2022-01-26 11:30:00,58.62,58.75,58.58,58.64,10296.0,54.3126,54.433,54.2755,54.3311,10296.0
2022-01-26 11:40:00,58.66,58.78,58.57,58.63,6186.0,54.3496,54.4608,54.2662,54.3218,6186.0
2022-01-26 11:50:00,58.6,58.88,58.46,58.85,11945.0,54.294,54.5535,54.1643,54.5257,11945.0
2022-01-26 12:00:00,58.86,58.91,58.76,58.91,20468.0,54.5349,54.5813,54.4423,54.5813,20468.0
2022-01-26 12:10:00,58.89,58.92,58.65,58.65,11230.0,54.5627,54.5905,54.3404,54.3404,11230.0
2022-01-26 12:20:00,58.66,58.75,58.61,58.74,13407.0,54.3496,54.433,54.3033,54.4238,13407.0
2022-01-26 12:30:00,58.71,58.78,58.59,58.71,13294.0,54.396,54.4608,54.2848,54.396,13294.0
2022-01-26 12:40:00,58.7,58.9,58.7,58.89,9140.0,54.3867,54.572,54.3867,54.5627,9140.0
2022-01-26 12:50:00,58.87,59.0,58.85,58.97,10069.0,54.5442,54.6647,54.5257,54.6369,10069.0
2022-01-26 13:00:00,58.98,58.98,58.47,58.59,21017.0,54.6461,54.6461,54.1736,54.2848,21017.0
2022-01-26 13:10:00,58.57,58.57,58.41,58.48,7152.0,54.2662,54.2662,54.118,54.1829,7152.0
2022-01-26 13:20:00,58.48,58.67,58.33,58.67,11404.0,54.1829,54.3589,54.0439,54.3589,11404.0
2022-01-26 13:30:00,58.66,58.74,58.62,58.71,12154.0,54.3496,54.4238,54.3126,54.396,12154.0
2022-01-26 13:40:00,58.71,58.79,58.64,58.79,7955.0,54.396,54.4701,54.3311,54.4701,7955.0
2022-01-26 13:50:00,58.7,58.82,58.7,58.77,11862.0,54.3867,54.4979,54.3867,54.4516,11862.0
2022-01-26 14:00:00,58.75,59.09,58.73,58.86,26013.0,54.433,54.748,54.4145,54.5349,26013.0
2022-01-26 14:10:00,58.86,58.9,58.24,58.5,26350.0,54.5349,54.572,53.9605,54.2014,26350.0
2022-01-26 14:20:00,58.54,58.98,58.52,58.98,14746.0,54.2385,54.6461,54.2199,54.6461,14746.0
2022-01-26 14:30:00,58.98,59.05,58.48,58.9,39339.0,54.6461,54.711,54.1829,54.572,39339.0
2022-01-26 14:40:00,58.91,58.91,57.94,58.0,31667.0,54.5813,54.5813,53.6825,53.7381,31667.0
2022-01-26 14:50:00,58.0,58.34,57.97,58.14,22232.0,53.7381,54.0531,53.7103,53.8678,22232.0
2022-01-26 15:00:00,58.09,58.11,57.21,57.25,41736.0,53.8215,53.84,53.0062,53.0432,41736.0
2022-01-26 15:10:00,57.25,57.57,56.95,56.95,40384.0,53.0432,53.3397,52.7653,52.7653,40384.0
2022-01-26 15:20:00,56.98,57.44,56.65,57.4,36085.0,52.7931,53.2193,52.4873,53.1822,36085.0
2022-01-26 15:30:00,57.39,57.52,57.22,57.35,40428.0,53.173,53.2934,53.0154,53.1359,40428.0
2022-01-26 15:40:00,57.33,57.61,57.15,57.35,73397.0,53.1174,53.3768,52.9506,53.1359,73397.0
2022-01-26 15:50:00,57.33,57.64,57.28,57.36,152674.0,53.1174,53.4046,53.071,53.1452,152674.0
2022-01-27 09:30:00,58.77,58.9,58.56,58.9,48299.0,54.4516,54.572,54.257,54.572,48299.0
2022-01-27 09:40:00,58.91,59.43,58.91,59.38,33695.0,54.5813,55.0631,54.5813,55.0167,33695.0
2022-01-27 09:50:00,59.39,59.4,58.57,58.82,28346.0,55.026,55.0353,54.2662,54.4979,28346.0
2022-01-27 10:00:00,58.79,58.9,58.51,58.9,26193.0,54.4701,54.572,54.2107,54.572,26193.0
2022-01-27 10:10:00,58.89,59.03,58.71,58.81,23496.0,54.5627,54.6924,54.396,54.4886,23496.0
2022-01-27 10:20:00,58.8,58.85,58.0,58.02,19006.0,54.4793,54.5257,53.7381,53.7567,19006.0
2022-01-27 10:30:00,58.04,58.15,57.84,57.95,32961.0,53.7752,53.8771,53.5899,53.6918,32961.0
2022-01-27 10:40:00,57.96,58.39,57.95,58.28,19599.0,53.7011,54.0995,53.6918,53.9976,19599.0
2022-01-27 10:50:00,58.32,58.58,58.32,58.54,19089.0,54.0346,54.2755,54.0346,54.2385,19089.0
2022-01-27 11:00:00,58.54,58.8,58.49,58.49,14477.0,54.2385,54.4793,54.1921,54.1921,14477.0
2022-01-27 11:10:00,58.54,58.85,58.34,58.55,25570.0,54.2385,54.5257,54.0531,54.2477,25570.0
2022-01-27 11:20:00,58.52,58.61,58.24,58.32,40645.0,54.2199,54.3033,53.9605,54.0346,40645.0
2022-01-27 11:30:00,58.32,58.87,58.32,58.76,22181.0,54.0346,54.5442,54.0346,54.4423,22181.0
2022-01-27 11:40:00,58.65,58.84,58.48,58.63,18483.0,54.3404,54.5164,54.1829,54.3218,18483.0
2022-01-27 11:50:00,58.6,58.89,58.59,58.76,17614.0,54.294,54.5627,54.2848,54.4423,17614.0
2022-01-27 12:00:00,58.76,58.84,58.51,58.51,22333.0,54.4423,54.5164,54.2107,54.2107,22333.0
2022-01-27 12:10:00,58.53,58.54,58.34,58.43,15733.0,54.2292,54.2385,54.0531,54.1365,15733.0
2022-01-27 12:20:00,58.41,58.47,58.29,58.37,17526.0,54.118,54.1736,54.0068,54.0809,17526.0
2022-01-27 12:30:00,58.43,58.43,58.15,58.2,10705.0,54.1365,54.1365,53.8771,53.9234,10705.0
2022-01-27 12:40:00,58.2,58.25,57.9,57.92,14472.0,53.9234,53.9698,53.6455,53.664,14472.0
2022-01-27 12:50:00,57.99,58.16,57.93,58.02,21631.0,53.7289,53.8864,53.6733,53.7567,21631.0
2022-01-27 13:00:00,58.07,58.07,57.55,57.68,16182.0,53.803,53.803,53.3212,53.4416,16182.0
2022-01-27 13:10:00,57.68,57.78,57.58,57.6,16057.0,53.4416,53.5343,53.349,53.3675,16057.0
2022-01-27 13:20:00,57.62,57.62,57.26,57.26,32056.0,53.3861,53.3861,53.0525,53.0525,32056.0
2022-01-27 13:30:00,57.28,57.64,57.28,57.31,73280.0,53.071,53.4046,53.071,53.0988,73280.0
2022-01-27 13:40:00,57.31,57.58,57.27,57.5,32654.0,53.0988,53.349,53.0618,53.2749,32654.0
2022-01-27 13:50:00,57.48,57.75,57.42,57.74,14444.0,53.2563,53.5065,53.2008,53.4972,14444.0
2022-01-27 14:00:00,57.72,58.08,57.72,57.88,10648.0,53.4787,53.8123,53.4787,53.627,10648.0
2022-01-27 14:10:00,57.96,57.98,57.72,57.76,27033.0,53.7011,53.7196,53.4787,53.5158,27033.0
2022-01-27 14:20:00,57.75,57.77,57.51,57.56,12407.0,53.5065,53.525,53.2841,53.3305,12407.0
2022-01-27 14:30:00,57.55,57.64,57.34,57.58,17708.0,53.3212,53.4046,53.1266,53.349,17708.0
2022-01-27 14:40:00,57.58,57.98,57.57,57.86,13597.0,53.349,53.7196,53.3397,53.6084,13597.0
2022-01-27 14:50:00,57.84,57.85,57.41,57.53,26453.0,53.5899,53.5992,53.1915,53.3027,26453.0
2022-01-27 15:00:00,57.54,57.86,57.54,57.63,19772.0,53.3119,53.6084,53.3119,53.3953,19772.0
2022-01-27 15:10:00,57.63,57.67,57.32,57.48,40016.0,53.3953,53.4324,53.1081,53.2563,40016.0
2022-01-27 15:20:00,57.5,57.81,57.4,57.72,23039.0,53.2749,53.5621,53.1822,53.4787,23039.0
2022-01-27 15:30:00,57.74,57.8,57.5,57.54,28447.0,53.4972,53.5528,53.2749,53.3119,28447.0
2022-01-27 15:40:00,57.52,58.0,57.49,57.86,51016.0,53.2934,53.7381,53.2656,53.6084,51016.0
2022-01-27 15:50:00,57.84,58.02,57.74,57.74,115049.0,53.5899,53.7567,53.4972,53.4972,115049.0
2022-01-28 09:30:00,57.15,57.75,57.14,57.38,51888.0,53.2704,53.8297,53.2611,53.4848,51888.0
2022-01-28 09:40:00,57.39,57.85,57.29,57.73,18982.0,53.4941,53.9229,53.4009,53.811,18982.0
2022-01-28 09:50:00,57.76,58.02,57.61,57.65,9369.0,53.839,54.0813,53.6992,53.7365,9369.0
2022-01-28 10:00:00,57.64,57.66,57.27,57.42,40789.0,53.7271,53.7458,53.3823,53.5221,40789.0
2022-01-28 10:10:00,57.39,57.77,57.39,57.77,45823.0,53.4941,53.8483,53.4941,53.8483,45823.0
2022-01-28 10:20:00,57.72,57.9,57.3,57.5,28691.0,53.8017,53.9695,53.4102,53.5966,28691.0
2022-01-28 10:30:00,57.48,57.65,57.18,57.23,32101.0,53.578,53.7365,53.2984,53.345,32101.0
2022-01-28 10:40:00,57.17,57.21,56.76,57.06,32532.0,53.289,53.3263,52.9069,53.1865,32532.0
2022-01-28 10:50:00,57.08,57.22,56.82,57.07,24986.0,53.2051,53.3356,52.9628,53.1958,24986.0
2022-01-28 11:00:00,57.13,57.16,56.87,57.03,15100.0,53.2518,53.2797,53.0094,53.1585,15100.0
2022-01-28 11:10:00,57.01,57.37,56.96,57.35,20473.0,53.1399,53.4755,53.0933,53.4568,20473.0
2022-01-28 11:20:00,57.36,57.43,57.27,57.39,15658.0,53.4661,53.5314,53.3823,53.4941,15658.0
2022-01-28 11:30:00,57.4,57.54,57.24,57.41,52732.0,53.5034,53.6339,53.3543,53.5127,52732.0
2022-01-28 11:40:00,57.29,57.48,57.27,57.45,8984.0,53.4009,53.578,53.3823,53.55,8984.0
2022-01-28 11:50:00,57.45,57.76,57.29,57.72,9851.0,53.55,53.839,53.4009,53.8017,9851.0
2022-01-28 12:00:00,57.71,57.85,57.67,57.78,5753.0,53.7924,53.9229,53.7551,53.8576,5753.0
2022-01-28 12:10:00,57.8,57.87,57.61,57.75,9054.0,53.8763,53.9415,53.6992,53.8297,9054.0
2022-01-28 12:20:00,57.69,57.69,57.4,57.42,9379.0,53.7737,53.7737,53.5034,53.5221,9379.0
2022-01-28 12:30:00,57.39,57.44,57.2,57.25,11830.0,53.4941,53.5407,53.317,53.3636,11830.0
2022-01-28 12:40:00,57.26,57.26,57.04,57.09,15248.0,53.3729,53.3729,53.1679,53.2145,15248.0
2022-01-28 12:50:00,57.04,57.04,56.76,56.77,9280.0,53.1679,53.1679,52.9069,52.9162,9280.0
2022-01-28 13:00:00,56.76,57.22,56.75,57.22,13287.0,52.9069,53.3356,52.8976,53.3356,13287.0
2022-01-28 13:10:00,57.16,57.24,57.07,57.19,9170.0,53.2797,53.3543,53.1958,53.3077,9170.0
2022-01-28 13:20:00,57.19,57.23,57.06,57.2,7883.0,53.3077,53.345,53.1865,53.317,7883.0
2022-01-28 13:30:00,57.22,57.37,57.19,57.22,9759.0,53.3356,53.4755,53.3077,53.3356,9759.0
2022-01-28 13:40:00,57.18,57.3,57.13,57.21,14556.0,53.2984,53.4102,53.2518,53.3263,14556.0
2022-01-28 13:50:00,57.21,57.41,57.21,57.32,8593.0,53.3263,53.5127,53.3263,53.4289,8593.0
2022-01-28 14:00:00,57.31,57.48,56.92,56.95,15832.0,53.4195,53.578,53.056,53.084,15832.0
2022-01-28 14:10:00,56.95,56.96,56.49,56.5,20398.0,53.084,53.0933,52.6552,52.6645,20398.0
2022-01-28 14:20:00,56.48,56.51,56.27,56.32,19458.0,52.6459,52.6738,52.4501,52.4967,19458.0
2022-01-28 14:30:00,56.28,56.58,56.21,56.5,24924.0,52.4595,52.7391,52.3942,52.6645,24924.0
2022-01-28 14:40:00,56.61,56.83,56.59,56.8,17160.0,52.7671,52.9721,52.7484,52.9442,17160.0
2022-01-28 14:50:00,56.78,57.06,56.73,57.06,11288.0,52.9255,53.1865,52.8789,53.1865,11288.0
2022-01-28 15:00:00,57.06,57.14,56.96,57.05,13589.0,53.1865,53.2611,53.0933,53.1772,13589.0
2022-01-28 15:10:00,57.02,57.1,56.88,57.1,18422.0,53.1492,53.2238,53.0187,53.2238,18422.0
2022-01-28 15:20:00,57.08,57.29,57.07,57.18,22042.0,53.2051,53.4009,53.1958,53.2984,22042.0
2022-01-28 15:30:00,57.16,57.29,56.99,57.23,33284.0,53.2797,53.4009,53.1213,53.345,33284.0
2022-01-28 15:40:00,57.24,57.52,57.24,57.48,44810.0,53.3543,53.6153,53.3543,53.578,44810.0
2022-01-28 15:50:00,57.5,57.95,57.5,57.95,142604.0,53.5966,54.0161,53.5966,54.0161,142604.0
2022-01-31 09:30:00,57.9,57.95,57.44,57.53,23587.0,53.9695,54.0161,53.5407,53.6246,23587.0
2022-01-31 09:40:00,57.51,57.53,57.18,57.2,13772.0,53.606,53.6246,53.2984,53.317,13772.0
2022-01-31 09:50:00,57.31,57.45,56.86,56.97,14585.0,53.4195,53.55,53.0001,53.1026,14585.0
2022-01-31 10:00:00,57.1,57.59,57.1,57.58,11461.0,53.2238,53.6805,53.2238,53.6712,11461.0
2022-01-31 10:10:00,57.58,57.89,57.51,57.87,15260.0,53.6712,53.9602,53.606,53.9415,15260.0
2022-01-31 10:20:00,57.9,58.09,57.89,57.89,14437.0,53.9695,54.1466,53.9602,53.9602,14437.0
2022-01-31 10:30:00,57.91,58.25,57.9,58.13,36632.0,53.9788,54.2957,53.9695,54.1839,36632.0
2022-01-31 10:40:00,58.13,58.25,57.97,58.2,28592.0,54.1839,54.2957,54.0347,54.2491,28592.0
2022-01-31 10:50:00,58.23,58.68,58.23,58.53,30445.0,54.2771,54.6965,54.2771,54.5567,30445.0
2022-01-31 11:00:00,58.52,58.71,58.52,58.65,21580.0,54.5474,54.7245,54.5474,54.6686,21580.0
2022-01-31 11:10:00,58.68,58.79,58.5,58.59,18967.0,54.6965,54.7991,54.5288,54.6126,18967.0
2022-01-31 11:20:00,58.59,58.65,58.48,58.54,13321.0,54.6126,54.6686,54.5101,54.566,13321.0
2022-01-31 11:30:00,58.56,58.78,58.47,58.54,13964.0,54.5847,54.7897,54.5008,54.566,13964.0
2022-01-31 11:40:00,58.54,58.63,58.5,58.57,12983.0,54.566,54.6499,54.5288,54.594,12983.0
2022-01-31 11:50:00,58.56,58.73,58.5,58.73,11940.0,54.5847,54.7431,54.5288,54.7431,11940.0
2022-01-31 12:00:00,58.72,58.75,58.5,58.51,15528.0,54.7338,54.7618,54.5288,54.5381,15528.0
2022-01-31 12:10:00,58.52,58.65,58.47,58.55,10350.0,54.5474,54.6686,54.5008,54.5754,10350.0
2022-01-31 12:20:00,58.53,58.72,58.52,58.71,12693.0,54.5567,54.7338,54.5474,54.7245,12693.0
2022-01-31 12:30:00,58.71,59.01,58.66,59.01,42184.0,54.7245,55.0041,54.6779,55.0041,42184.0
2022-01-31 12:40:00,59.03,59.21,59.02,59.19,12227.0,55.0228,55.1906,55.0135,55.1719,12227.0
2022-01-31 12:50:00,59.19,59.35,59.15,59.34,24323.0,55.1719,55.3211,55.1346,55.3117,24323.0
2022-01-31 13:00:00,59.34,59.45,59.26,59.43,21895.0,55.3117,55.4143,55.2372,55.3956,21895.0
2022-01-31 13:10:00,59.44,59.46,59.25,59.36,83806.0,55.4049,55.4236,55.2278,55.3304,83806.0
2022-01-31 13:20:00,59.35,59.39,59.16,59.16,13817.0,55.3211,55.3583,55.1439,55.1439,13817.0
2022-01-31 13:30:00,59.17,59.3,59.11,59.25,16204.0,55.1533,55.2744,55.0973,55.2278,16204.0
2022-01-31 13:40:00,59.27,59.27,58.94,59.01,14112.0,55.2465,55.2465,54.9389,55.0041,14112.0
2022-01-31 13:50:00,59.01,59.18,58.98,59.14,34811.0,55.0041,55.1626,54.9762,55.1253,34811.0
2022-01-31 14:00:00,59.14,59.19,59.01,59.01,68349.0,55.1253,55.1719,55.0041,55.0041,68349.0
2022-01-31 14:10:00,59.02,59.04,58.85,58.98,19586.0,55.0135,55.0321,54.855,54.9762,19586.0
2022-01-31 14:20:00,58.98,59.09,58.95,59.03,17319.0,54.9762,55.0787,54.9482,55.0228,17319.0
2022-01-31 14:30:00,59.05,59.2,59.03,59.11,24043.0,55.0414,55.1812,55.0228,55.0973,24043.0
2022-01-31 14:40:00,59.11,59.13,58.93,58.93,50094.0,55.0973,55.116,54.9296,54.9296,50094.0
2022-01-31 14:50:00,58.9,58.92,58.65,58.91,224046.0,54.9016,54.9202,54.6686,54.9109,224046.0
2022-01-31 15:00:00,58.89,59.13,58.85,58.97,105178.0,54.8923,55.116,54.855,54.9668,105178.0
2022-01-31 15:10:00,58.97,59.01,58.3,58.37,75349.0,54.9668,55.0041,54.3423,54.4076,75349.0
2022-01-31 15:20:00,58.38,58.68,58.37,58.59,92426.0,54.4169,54.6965,54.4076,54.6126,92426.0
2022-01-31 15:30:00,58.59,58.78,58.53,58.71,51322.0,54.6126,54.7897,54.5567,54.7245,51322.0
2022-01-31 15:40:00,58.7,58.77,58.61,58.74,67321.0,54.7152,54.7804,54.6313,54.7525,67321.0
2022-01-31 15:50:00,58.73,59.09,58.71,59.09,200669.0,54.7431,55.0787,54.7245,55.0787,200669.0
2022-02-01 09:30:00,58.81,59.22,58.5,59.1,55394.0,54.8177,55.1999,54.5288,55.088,55394.0
2022-02-01 09:40:00,59.11,59.34,58.96,59.15,28307.0,55.0973,55.3117,54.9575,55.1346,28307.0
2022-02-01 09:50:00,59.16,59.98,59.14,59.94,70410.0,55.1439,55.9083,55.1253,55.871,70410.0
2022-02-01 10:00:00,59.76,59.84,59.25,59.67,31404.0,55.7032,55.7778,55.2278,55.6193,31404.0
2022-02-01 10:10:00,59.74,60.25,59.67,60.23,29745.0,55.6846,56.16,55.6193,56.1413,29745.0
2022-02-01 10:20:00,60.24,60.53,60.23,60.37,25852.0,56.1506,56.4209,56.1413,56.2718,25852.0
2022-02-01 10:30:00,60.35,60.68,60.34,60.49,44811.0,56.2532,56.5608,56.2438,56.3837,44811.0
2022-02-01 10:40:00,60.46,60.47,60.11,60.24,24752.0,56.3557,56.365,56.0295,56.1506,24752.0
2022-02-01 10:50:00,60.09,60.54,59.99,60.41,49870.0,56.0108,56.4303,55.9176,56.3091,49870.0
2022-02-01 11:00:00,60.43,60.6,60.28,60.6,47727.0,56.3277,56.4862,56.1879,56.4862,47727.0
2022-02-01 11:10:00,60.61,60.66,60.51,60.61,24861.0,56.4955,56.5421,56.4023,56.4955,24861.0
2022-02-01 11:20:00,60.61,60.64,60.16,60.2,46223.0,56.4955,56.5235,56.0761,56.1133,46223.0
2022-02-01 11:30:00,60.19,60.46,60.06,60.32,26673.0,56.104,56.3557,55.9829,56.2252,26673.0
2022-02-01 11:40:00,60.32,60.32,59.97,60.01,21626.0,56.2252,56.2252,55.899,55.9362,21626.0
2022-02-01 11:50:00,59.98,60.3,59.95,60.24,12481.0,55.9083,56.2066,55.8803,56.1506,12481.0
2022-02-01 12:00:00,60.28,60.53,60.17,60.18,71006.0,56.1879,56.4209,56.0854,56.0947,71006.0
2022-02-01 12:10:00,60.21,60.22,60.04,60.19,7031.0,56.1227,56.132,55.9642,56.104,7031.0
2022-02-01 12:20:00,60.2,60.2,59.91,59.92,8344.0,56.1133,56.1133,55.843,55.8524,8344.0
2022-02-01 12:30:00,59.91,60.02,59.67,59.99,15763.0,55.843,55.9456,55.6193,55.9176,15763.0
2022-02-01 12:40:00,60.02,60.22,60.02,60.05,25057.0,55.9456,56.132,55.9456,55.9735,25057.0
2022-02-01 12:50:00,60.06,60.22,60.0,60.21,11949.0,55.9829,56.132,55.9269,56.1227,11949.0
2022-02-01 13:00:00,60.22,60.23,59.95,60.0,29681.0,56.132,56.1413,55.8803,55.9269,29681.0
2022-02-01 13:10:00,60.03,60.07,59.97,60.02,7455.0,55.9549,55.9922,55.899,55.9456,7455.0
2022-02-01 13:20:00,60.01,60.17,60.0,60.16,15780.0,55.9362,56.0854,55.9269,56.0761,15780.0
2022-02-01 13:30:00,60.13,60.15,60.0,60.12,18105.0,56.0481,56.0667,55.9269,56.0388,18105.0
2022-02-01 13:40:00,60.09,60.19,60.07,60.1,17430.0,56.0108,56.104,55.9922,56.0201,17430.0
2022-02-01 13:50:00,60.1,60.14,60.01,60.11,11560.0,56.0201,56.0574,55.9362,56.0295,11560.0
2022-02-01 14:00:00,60.12,60.3,60.12,60.28,14301.0,56.0388,56.2066,56.0388,56.1879,14301.0
2022-02-01 14:10:00,60.28,60.53,60.2,60.43,21116.0,56.1879,56.4209,56.1133,56.3277,21116.0
2022-02-01 14:20:00,60.4,60.49,60.27,60.47,26457.0,56.2998,56.3837,56.1786,56.365,26457.0
2022-02-01 14:30:00,60.49,60.56,60.42,60.5,36577.0,56.3837,56.4489,56.3184,56.393,36577.0
2022-02-01 14:40:00,60.54,60.65,60.5,60.59,18338.0,56.4303,56.5328,56.393,56.4769,18338.0
2022-02-01 14:50:00,60.61,60.68,60.53,60.62,20256.0,56.4955,56.5608,56.4209,56.5048,20256.0
2022-02-01 15:00:00,60.61,60.78,60.59,60.71,19837.0,56.4955,56.654,56.4769,56.5887,19837.0
2022-02-01 15:10:00,60.73,60.73,60.49,60.61,18841.0,56.6074,56.6074,56.3837,56.4955,18841.0
2022-02-01 15:20:00,60.61,60.68,60.57,60.59,20733.0,56.4955,56.5608,56.4582,56.4769,20733.0
2022-02-01 15:30:00,60.59,60.73,60.57,60.57,34749.0,56.4769,56.6074,56.4582,56.4582,34749.0
2022-02-01 15:40:00,60.58,60.84,60.54,60.82,83674.0,56.4676,56.7099,56.4303,56.6913,83674.0
2022-02-01 15:50:00,60.81,60.91,60.72,60.72,175520.0,56.6819,56.7752,56.598,56.598,175520.0
2022-02-02 09:30:00,60.73,61.02,60.21,60.76,34534.0,56.6074,56.8777,56.1227,56.6353,34534.0
2022-02-02 09:40:00,60.72,60.88,60.53,60.56,18510.0,56.598,56.7472,56.4209,56.4489,18510.0
2022-02-02 09:50:00,60.52,60.85,60.39,60.46,26676.0,56.4116,56.7192,56.2905,56.3557,26676.0
2022-02-02 10:00:00,60.47,60.82,60.46,60.72,33800.0,56.365,56.6913,56.3557,56.598,33800.0
2022-02-02 10:10:00,60.68,60.86,60.48,60.64,27619.0,56.5608,56.7285,56.3743,56.5235,27619.0
2022-02-02 10:20:00,60.76,60.84,60.48,60.68,11770.0,56.6353,56.7099,56.3743,56.5608,11770.0
2022-02-02 10:30:00,60.61,60.89,60.51,60.71,13745.0,56.4955,56.7565,56.4023,56.5887,13745.0
2022-02-02 10:40:00,60.73,61.23,60.62,61.17,27557.0,56.6074,57.0734,56.5048,57.0175,27557.0
2022-02-02 10:50:00,61.12,61.2,60.93,61.12,64712.0,56.9709,57.0455,56.7938,56.9709,64712.0
2022-02-02 11:00:00,61.1,61.1,60.7,60.75,27961.0,56.9523,56.9523,56.5794,56.626,27961.0
2022-02-02 11:10:00,60.82,60.88,60.49,60.49,17237.0,56.6913,56.7472,56.3837,56.3837,17237.0
2022-02-02 11:20:00,60.52,60.86,60.51,60.86,24082.0,56.4116,56.7285,56.4023,56.7285,24082.0
2022-02-02 11:30:00,60.87,60.94,60.72,60.73,13701.0,56.7379,56.8031,56.598,56.6074,13701.0
2022-02-02 11:40:00,60.75,61.03,60.75,60.93,9438.0,56.626,56.887,56.626,56.7938,9438.0
2022-02-02 11:50:00,60.89,61.01,60.88,60.98,6711.0,56.7565,56.8684,56.7472,56.8404,6711.0
2022-02-02 12:00:00,60.95,61.03,60.9,60.97,8972.0,56.8124,56.887,56.7658,56.8311,8972.0
2022-02-02 12:10:00,60.97,61.09,60.94,61.04,23008.0,56.8311,56.9429,56.8031,56.8963,23008.0
2022-02-02 12:20:00,61.02,61.07,60.97,60.98,8753.0,56.8777,56.9243,56.8311,56.8404,8753.0
2022-02-02 12:30:00,60.98,61.05,60.93,61.02,10070.0,56.8404,56.9056,56.7938,56.8777,10070.0
2022-02-02 12:40:00,61.04,61.07,60.9,60.9,9227.0,56.8963,56.9243,56.7658,56.7658,9227.0
2022-02-02 12:50:00,60.87,60.97,60.85,60.97,21183.0,56.7379,56.8311,56.7192,56.8311,21183.0
2022-02-02 13:00:00,60.95,61.17,60.92,61.05,37803.0,56.8124,57.0175,56.7845,56.9056,37803.0
2022-02-02 13:10:00,61.08,61.23,61.03,61.2,9340.0,56.9336,57.0734,56.887,57.0455,9340.0
2022-02-02 13:20:00,61.2,61.23,61.06,61.17,31746.0,57.0455,57.0734,56.915,57.0175,31746.0
2022-02-02 13:30:00,61.2,61.27,61.19,61.27,8092.0,57.0455,57.1107,57.0361,57.1107,8092.0
2022-02-02 13:40:00,61.24,61.35,61.24,61.25,9252.0,57.0827,57.1853,57.0827,57.0921,9252.0
2022-02-02 13:50:00,61.25,61.31,61.21,61.3,22000.0,57.0921,57.148,57.0548,57.1387,22000.0
2022-02-02 14:00:00,61.29,61.39,61.28,61.32,14488.0,57.1294,57.2226,57.12,57.1573,14488.0
2022-02-02 14:10:00,61.32,61.33,61.09,61.13,33206.0,57.1573,57.1666,56.9429,56.9802,33206.0
2022-02-02 14:20:00,61.11,61.11,60.95,61.07,12773.0,56.9616,56.9616,56.8124,56.9243,12773.0
2022-02-02 14:30:00,61.08,61.22,61.08,61.18,18498.0,56.9336,57.0641,56.9336,57.0268,18498.0
2022-02-02 14:40:00,61.19,61.27,61.19,61.2,16057.0,57.0361,57.1107,57.0361,57.0455,16057.0
2022-02-02 14:50:00,61.21,61.31,61.08,61.1,24695.0,57.0548,57.148,56.9336,56.9523,24695.0
2022-02-02 15:00:00,61.1,61.19,61.05,61.14,25335.0,56.9523,57.0361,56.9056,56.9895,25335.0
2022-02-02 15:10:00,61.15,61.29,61.08,61.27,23353.0,56.9989,57.1294,56.9336,57.1107,23353.0
2022-02-02 15:20:00,61.28,61.31,61.16,61.21,26593.0,57.12,57.148,57.0082,57.0548,26593.0
2022-02-02 15:30:00,61.22,61.24,61.1,61.11,29848.0,57.0641,57.0827,56.9523,56.9616,29848.0
2022-02-02 15:40:00,61.12,61.34,61.1,61.3,61537.0,56.9709,57.176,56.9523,57.1387,61537.0
2022-02-02 15:50:00,61.3,61.34,61.14,61.26,140925.0,57.1387,57.176,56.9895,57.1014,140925.0
2022-02-03 09:30:00,60.84,60.87,60.46,60.79,44442.0,56.7099,56.7379,56.3557,56.6633,44442.0
2022-02-03 09:40:00,60.97,61.04,60.62,60.81,14463.0,56.8311,56.8963,56.5048,56.6819,14463.0
2022-02-03 09:50:00,60.74,60.94,60.67,60.75,19659.0,56.6167,56.8031,56.5514,56.626,19659.0
2022-02-03 10:00:00,60.78,60.97,60.71,60.83,10343.0,56.654,56.8311,56.5887,56.7006,10343.0
2022-02-03 10:10:00,60.81,61.18,60.74,61.07,11524.0,56.6819,57.0268,56.6167,56.9243,11524.0
2022-02-03 10:20:00,61.09,61.12,60.42,60.5,95151.0,56.9429,56.9709,56.3184,56.393,95151.0
2022-02-03 10:30:00,60.47,60.53,60.32,60.45,42502.0,56.365,56.4209,56.2252,56.3464,42502.0
2022-02-03 10:40:00,60.47,60.69,60.43,60.57,40591.0,56.365,56.5701,56.3277,56.4582,40591.0
2022-02-03 10:50:00,60.6,60.91,60.6,60.79,10568.0,56.4862,56.7752,56.4862,56.6633,10568.0
2022-02-03 11:00:00,60.81,60.84,60.66,60.83,12395.0,56.6819,56.7099,56.5421,56.7006,12395.0
2022-02-03 11:10:00,60.8,60.93,60.69,60.69,15171.0,56.6726,56.7938,56.5701,56.5701,15171.0
2022-02-03 11:20:00,60.72,60.74,60.63,60.67,15005.0,56.598,56.6167,56.5142,56.5514,15005.0
2022-02-03 11:30:00,60.71,60.81,60.5,60.52,8219.0,56.5887,56.6819,56.393,56.4116,8219.0
2022-02-03 11:40:00,60.54,60.54,60.35,60.39,14478.0,56.4303,56.4303,56.2532,56.2905,14478.0
2022-02-03 11:50:00,60.4,60.44,60.16,60.21,38125.0,56.2998,56.3371,56.0761,56.1227,38125.0
2022-02-03 12:00:00,60.23,60.35,60.07,60.19,26032.0,56.1413,56.2532,55.9922,56.104,26032.0
2022-02-03 12:10:00,60.14,60.2,60.02,60.04,20895.0,56.0574,56.1133,55.9456,55.9642,20895.0
2022-02-03 12:20:00,60.04,60.14,59.95,60.03,24886.0,55.9642,56.0574,55.8803,55.9549,24886.0
2022-02-03 12:30:00,60.03,60.19,59.96,60.19,26625.0,55.9549,56.104,55.8896,56.104,26625.0
2022-02-03 12:40:00,60.21,60.23,60.03,60.09,34589.0,56.1227,56.1413,55.9549,56.0108,34589.0
2022-02-03 12:50:00,60.1,60.17,60.02,60.13,40715.0,56.0201,56.0854,55.9456,56.0481,40715.0
2022-02-03 13:00:00,60.13,60.13,59.98,60.04,66466.0,56.0481,56.0481,55.9083,55.9642,66466.0
2022-02-03 13:10:00,60.03,60.29,60.03,60.21,20655.0,55.9549,56.1972,55.9549,56.1227,20655.0
2022-02-03 13:20:00,60.2,60.45,60.19,60.29,17468.0,56.1133,56.3464,56.104,56.1972,17468.0
2022-02-03 13:30:00,60.29,60.4,60.26,60.34,24535.0,56.1972,56.2998,56.1693,56.2438,24535.0
2022-02-03 13:40:00,60.35,60.48,60.3,60.33,18025.0,56.2532,56.3743,56.2066,56.2345,18025.0
2022-02-03 13:50:00,60.32,60.42,60.28,60.41,34968.0,56.2252,56.3184,56.1879,56.3091,34968.0
2022-02-03 14:00:00,60.41,60.65,60.38,60.6,30880.0,56.3091,56.5328,56.2811,56.4862,30880.0
2022-02-03 14:10:00,60.6,60.8,60.54,60.77,22985.0,56.4862,56.6726,56.4303,56.6447,22985.0
2022-02-03 14:20:00,60.77,60.83,60.62,60.64,29475.0,56.6447,56.7006,56.5048,56.5235,29475.0
2022-02-03 14:30:00,60.6,60.62,60.49,60.5,18821.0,56.4862,56.5048,56.3837,56.393,18821.0
2022-02-03 14:40:00,60.46,60.48,60.28,60.32,26497.0,56.3557,56.3743,56.1879,56.2252,26497.0
2022-02-03 14:50:00,60.32,60.4,60.28,60.39,36018.0,56.2252,56.2998,56.1879,56.2905,36018.0
2022-02-03 15:00:00,60.39,60.39,60.26,60.29,23846.0,56.2905,56.2905,56.1693,56.1972,23846.0
2022-02-03 15:10:00,60.29,60.51,60.29,60.48,12845.0,56.1972,56.4023,56.1972,56.3743,12845.0
2022-02-03 15:20:00,60.51,60.61,60.42,60.52,22997.0,56.4023,56.4955,56.3184,56.4116,22997.0
2022-02-03 15:30:00,60.49,60.6,60.33,60.37,21324.0,56.3837,56.4862,56.2345,56.2718,21324.0
2022-02-03 15:40:00,60.37,60.5,60.26,60.29,37671.0,56.2718,56.393,56.1693,56.1972,37671.0
2022-02-03 15:50:00,60.29,60.48,60.22,60.32,118394.0,56.1972,56.3743,56.132,56.2252,118394.0
2022-02-04 09:30:00,60.63,61.7,60.63,61.55,75875.0,56.5142,57.5115,56.5142,57.3717,75875.0
2022-02-04 09:40:00,61.55,61.62,61.11,61.19,19233.0,57.3717,57.437,56.9616,57.0361,19233.0
2022-02-04 09:50:00,61.15,61.44,60.99,61.37,16065.0,56.9989,57.2692,56.8497,57.2039,16065.0
2022-02-04 10:00:00,61.39,61.63,61.37,61.41,24987.0,57.2226,57.4463,57.2039,57.2412,24987.0
2022-02-04 10:10:00,61.44,61.95,61.36,61.88,24458.0,57.2692,57.7446,57.1946,57.6793,24458.0
2022-02-04 10:20:00,61.82,61.91,61.31,61.38,17593.0,57.6234,57.7073,57.148,57.2132,17593.0
2022-02-04 10:30:00,61.37,61.51,60.92,60.94,23445.0,57.2039,57.3344,56.7845,56.8031,23445.0
2022-02-04 10:40:00,60.94,61.04,60.73,60.73,25761.0,56.8031,56.8963,56.6074,56.6074,25761.0
2022-02-04 10:50:00,60.71,60.85,60.58,60.66,19830.0,56.5887,56.7192,56.4676,56.5421,19830.0
2022-02-04 11:00:00,60.61,60.83,60.57,60.81,15723.0,56.4955,56.7006,56.4582,56.6819,15723.0
2022-02-04 11:10:00,60.81,60.83,60.41,60.57,23108.0,56.6819,56.7006,56.3091,56.4582,23108.0
2022-02-04 11:20:00,60.52,60.85,60.47,60.74,17727.0,56.4116,56.7192,56.365,56.6167,17727.0
2022-02-04 11:30:00,60.72,60.8,60.48,60.8,15731.0,56.598,56.6726,56.3743,56.6726,15731.0
2022-02-04 11:40:00,60.82,61.23,60.82,61.03,20452.0,56.6913,57.0734,56.6913,56.887,20452.0
2022-02-04 11:50:00,61.01,61.16,60.92,60.92,5457.0,56.8684,57.0082,56.7845,56.7845,5457.0
2022-02-04 12:00:00,60.92,60.92,60.74,60.89,15284.0,56.7845,56.7845,56.6167,56.7565,15284.0
2022-02-04 12:10:00,60.89,61.04,60.85,60.94,18553.0,56.7565,56.8963,56.7192,56.8031,18553.0
2022-02-04 12:20:00,60.96,61.06,60.85,61.06,11704.0,56.8218,56.915,56.7192,56.915,11704.0
2022-02-04 12:30:00,61.06,61.13,60.99,61.11,14169.0,56.915,56.9802,56.8497,56.9616,14169.0
2022-02-04 12:40:00,61.12,61.13,60.85,60.86,19049.0,56.9709,56.9802,56.7192,56.7285,19049.0
2022-02-04 12:50:00,60.81,60.96,60.78,60.93,10046.0,56.6819,56.8218,56.654,56.7938,10046.0
2022-02-04 13:00:00,60.93,61.11,60.9,61.07,23494.0,56.7938,56.9616,56.7658,56.9243,23494.0
2022-02-04 13:10:00,61.07,61.1,60.94,61.02,10877.0,56.9243,56.9523,56.8031,56.8777,10877.0
2022-02-04 13:20:00,61.01,61.11,61.0,61.03,14646.0,56.8684,56.9616,56.859,56.887,14646.0
2022-02-04 13:30:00,61.01,61.17,61.0,61.16,14877.0,56.8684,57.0175,56.859,57.0082,14877.0
2022-02-04 13:40:00,61.15,61.26,61.08,61.17,10771.0,56.9989,57.1014,56.9336,57.0175,10771.0
2022-02-04 13:50:00,61.2,61.3,61.2,61.29,7014.0,57.0455,57.1387,57.0455,57.1294,7014.0
2022-02-04 14:00:00,61.32,61.32,61.14,61.2,19929.0,57.1573,57.1573,56.9895,57.0455,19929.0
2022-02-04 14:10:00,61.17,61.17,61.07,61.11,16411.0,57.0175,57.0175,56.9243,56.9616,16411.0
2022-02-04 14:20:00,61.11,61.2,61.07,61.16,28894.0,56.9616,57.0455,56.9243,57.0082,28894.0
2022-02-04 14:30:00,61.16,61.24,61.06,61.23,16044.0,57.0082,57.0827,56.915,57.0734,16044.0
2022-02-04 14:40:00,61.26,61.29,61.16,61.28,9484.0,57.1014,57.1294,57.0082,57.12,9484.0
2022-02-04 14:50:00,61.26,61.43,61.26,61.43,23017.0,57.1014,57.2599,57.1014,57.2599,23017.0
2022-02-04 15:00:00,61.38,61.46,61.34,61.44,11026.0,57.2132,57.2878,57.176,57.2692,11026.0
2022-02-04 15:10:00,61.45,61.54,61.42,61.48,15802.0,57.2785,57.3624,57.2505,57.3065,15802.0
2022-02-04 15:20:00,61.47,61.61,61.41,61.45,36998.0,57.2971,57.4276,57.2412,57.2785,36998.0
2022-02-04 15:30:00,61.46,61.62,61.43,61.44,31166.0,57.2878,57.437,57.2599,57.2692,31166.0
2022-02-04 15:40:00,61.44,61.45,61.23,61.34,110471.0,57.2692,57.2785,57.0734,57.176,110471.0
2022-02-04 15:50:00,61.32,61.38,61.02,61.04,174029.0,57.1573,57.2132,56.8777,56.8963,174029.0
2022-02-07 09:30:00,61.26,61.31,60.63,61.16,20495.0,57.1014,57.148,56.5142,57.0082,20495.0
2022-02-07 09:40:00,61.14,61.27,60.89,60.96,22604.0,56.9895,57.1107,56.7565,56.8218,22604.0
2022-02-07 09:50:00,61.01,61.27,60.94,61.27,24572.0,56.8684,57.1107,56.8031,57.1107,24572.0
2022-02-07 10:00:00,61.3,61.3,61.05,61.06,20974.0,57.1387,57.1387,56.9056,56.915,20974.0
2022-02-07 10:10:00,61.07,61.15,60.91,61.04,12143.0,56.9243,56.9989,56.7752,56.8963,12143.0
2022-02-07 10:20:00,61.03,61.47,61.02,61.43,12126.0,56.887,57.2971,56.8777,57.2599,12126.0
2022-02-07 10:30:00,61.41,61.77,61.36,61.49,16897.0,57.2412,57.5768,57.1946,57.3158,16897.0
2022-02-07 10:40:00,61.47,61.87,61.38,61.78,16362.0,57.2971,57.67,57.2132,57.5861,16362.0
2022-02-07 10:50:00,61.78,61.82,61.6,61.66,34687.0,57.5861,57.6234,57.4183,57.4742,34687.0
2022-02-07 11:00:00,61.68,61.73,61.49,61.65,34036.0,57.4929,57.5395,57.3158,57.4649,34036.0
2022-02-07 11:10:00,61.66,61.75,61.63,61.7,11399.0,57.4742,57.5581,57.4463,57.5115,11399.0
2022-02-07 11:20:00,61.7,61.87,61.61,61.8,16099.0,57.5115,57.67,57.4276,57.6047,16099.0
2022-02-07 11:30:00,61.79,61.79,61.49,61.52,37193.0,57.5954,57.5954,57.3158,57.3437,37193.0
2022-02-07 11:40:00,61.54,61.54,61.29,61.38,16472.0,57.3624,57.3624,57.1294,57.2132,16472.0
2022-02-07 11:50:00,61.4,61.45,61.27,61.44,11473.0,57.2319,57.2785,57.1107,57.2692,11473.0
2022-02-07 12:00:00,61.43,61.43,61.2,61.21,25303.0,57.2599,57.2599,57.0455,57.0548,25303.0
2022-02-07 12:10:00,61.21,61.36,61.08,61.31,17505.0,57.0548,57.1946,56.9336,57.148,17505.0
2022-02-07 12:20:00,61.3,61.41,61.18,61.21,11781.0,57.1387,57.2412,57.0268,57.0548,11781.0
2022-02-07 12:30:00,61.21,61.37,61.17,61.22,11248.0,57.0548,57.2039,57.0175,57.0641,11248.0
2022-02-07 12:40:00,61.22,61.44,61.22,61.39,12747.0,57.0641,57.2692,57.0641,57.2226,12747.0
2022-02-07 12:50:00,61.41,61.41,61.23,61.25,12378.0,57.2412,57.2412,57.0734,57.0921,12378.0
2022-02-07 13:00:00,61.27,61.43,61.27,61.37,17363.0,57.1107,57.2599,57.1107,57.2039,17363.0
2022-02-07 13:10:00,61.35,61.43,61.35,61.4,12730.0,57.1853,57.2599,57.1853,57.2319,12730.0
2022-02-07 13:20:00,61.39,61.46,61.38,61.46,46474.0,57.2226,57.2878,57.2132,57.2878,46474.0
2022-02-07 13:30:00,61.47,61.56,61.38,61.56,28412.0,57.2971,57.381,57.2132,57.381,28412.0
2022-02-07 13:40:00,61.57,61.65,61.5,61.54,13035.0,57.3903,57.4649,57.3251,57.3624,13035.0
2022-02-07 13:50:00,61.55,61.59,61.49,61.55,12033.0,57.3717,57.409,57.3158,57.3717,12033.0
2022-02-07 14:00:00,61.51,61.66,61.51,61.6,10154.0,57.3344,57.4742,57.3344,57.4183,10154.0
2022-02-07 14:10:00,61.58,61.73,61.58,61.7,12381.0,57.3997,57.5395,57.3997,57.5115,12381.0
2022-02-07 14:20:00,61.69,61.79,61.68,61.77,9717.0,57.5022,57.5954,57.4929,57.5768,9717.0
2022-02-07 14:30:00,61.78,61.84,61.74,61.78,18946.0,57.5861,57.642,57.5488,57.5861,18946.0
2022-02-07 14:40:00,61.77,61.86,61.77,61.81,15194.0,57.5768,57.6607,57.5768,57.6141,15194.0
2022-02-07 14:50:00,61.81,61.93,61.81,61.85,17872.0,57.6141,57.7259,57.6141,57.6513,17872.0
2022-02-07 15:00:00,61.86,61.96,61.81,61.9,31841.0,57.6607,57.7539,57.6141,57.6979,31841.0
2022-02-07 15:10:00,61.91,62.08,61.91,62.02,29894.0,57.7073,57.8657,57.7073,57.8098,29894.0
2022-02-07 15:20:00,62.01,62.1,61.94,61.95,32988.0,57.8005,57.8844,57.7352,57.7446,32988.0
2022-02-07 15:30:00,61.93,62.09,61.84,61.86,32837.0,57.7259,57.875,57.642,57.6607,32837.0
2022-02-07 15:40:00,61.86,61.86,61.49,61.5,44082.0,57.6607,57.6607,57.3158,57.3251,44082.0
2022-02-07 15:50:00,61.5,61.76,61.41,61.52,127173.0,57.3251,57.5674,57.2412,57.3437,127173.0
2022-02-08 09:30:00,61.51,61.67,61.14,61.46,38789.0,57.3344,57.4836,56.9895,57.2878,38789.0
2022-02-08 09:40:00,61.42,61.53,60.89,60.92,21010.0,57.2505,57.3531,56.7565,56.7845,21010.0
2022-02-08 09:50:00,60.89,60.95,60.38,60.47,50836.0,56.7565,56.8124,56.2811,56.365,50836.0
2022-02-08 10:00:00,60.42,60.69,60.35,60.51,22930.0,56.3184,56.5701,56.2532,56.4023,22930.0
2022-02-08 10:10:00,60.51,60.86,60.51,60.82,17747.0,56.4023,56.7285,56.4023,56.6913,17747.0
2022-02-08 10:20:00,60.86,61.02,60.79,60.82,15762.0,56.7285,56.8777,56.6633,56.6913,15762.0
2022-02-08 10:30:00,60.84,61.13,60.8,61.1,12981.0,56.7099,56.9802,56.6726,56.9523,12981.0
2022-02-08 10:40:00,61.09,61.19,60.95,61.11,25410.0,56.9429,57.0361,56.8124,56.9616,25410.0
2022-02-08 10:50:00,61.08,61.16,60.98,61.02,30816.0,56.9336,57.0082,56.8404,56.8777,30816.0
2022-02-08 11:00:00,61.05,61.08,60.65,60.71,18905.0,56.9056,56.9336,56.5328,56.5887,18905.0
2022-02-08 11:10:00,60.72,61.06,60.71,61.06,12149.0,56.598,56.915,56.5887,56.915,12149.0
2022-02-08 11:20:00,61.05,61.09,60.91,61.01,10938.0,56.9056,56.9429,56.7752,56.8684,10938.0
2022-02-08 11:30:00,61.04,61.21,61.0,61.19,10005.0,56.8963,57.0548,56.859,57.0361,10005.0
2022-02-08 11:40:00,61.16,61.27,61.07,61.27,8234.0,57.0082,57.1107,56.9243,57.1107,8234.0
2022-02-08 11:50:00,61.27,61.3,61.22,61.26,5162.0,57.1107,57.1387,57.0641,57.1014,5162.0
2022-02-08 12:00:00,61.24,61.27,61.17,61.2,12357.0,57.0827,57.1107,57.0175,57.0455,12357.0
2022-02-08 12:10:00,61.23,61.28,61.07,61.09,8208.0,57.0734,57.12,56.9243,56.9429,8208.0
2022-02-08 12:20:00,61.08,61.26,61.07,61.22,11939.0,56.9336,57.1014,56.9243,57.0641,11939.0
2022-02-08 12:30:00,61.23,61.44,61.21,61.32,24385.0,57.0734,57.2692,57.0548,57.1573,24385.0
2022-02-08 12:40:00,61.32,61.43,61.32,61.36,19131.0,57.1573,57.2599,57.1573,57.1946,19131.0
2022-02-08 12:50:00,61.37,61.52,61.36,61.51,6347.0,57.2039,57.3437,57.1946,57.3344,6347.0
2022-02-08 13:00:00,61.49,61.59,61.48,61.55,4944.0,57.3158,57.409,57.3065,57.3717,4944.0
2022-02-08 13:10:00,61.55,61.61,61.53,61.54,6332.0,57.3717,57.4276,57.3531,57.3624,6332.0
2022-02-08 13:20:00,61.55,61.56,61.42,61.49,8408.0,57.3717,57.381,57.2505,57.3158,8408.0
2022-02-08 13:30:00,61.47,61.6,61.47,61.52,7687.0,57.2971,57.4183,57.2971,57.3437,7687.0
2022-02-08 13:40:00,61.52,61.58,61.49,61.57,19183.0,57.3437,57.3997,57.3158,57.3903,19183.0
2022-02-08 13:50:00,61.58,61.62,61.49,61.59,8693.0,57.3997,57.437,57.3158,57.409,8693.0
2022-02-08 14:00:00,61.57,61.67,61.57,61.64,4597.0,57.3903,57.4836,57.3903,57.4556,4597.0
2022-02-08 14:10:00,61.63,61.66,61.53,61.56,7556.0,57.4463,57.4742,57.3531,57.381,7556.0
2022-02-08 14:20:00,61.55,61.55,61.41,61.51,11568.0,57.3717,57.3717,57.2412,57.3344,11568.0
2022-02-08 14:30:00,61.5,61.53,61.16,61.2,24421.0,57.3251,57.3531,57.0082,57.0455,24421.0
2022-02-08 14:40:00,61.22,61.24,61.05,61.12,8321.0,57.0641,57.0827,56.9056,56.9709,8321.0
2022-02-08 14:50:00,61.12,61.31,61.12,61.23,10958.0,56.9709,57.148,56.9709,57.0734,10958.0
2022-02-08 15:00:00,61.23,61.32,61.17,61.26,12410.0,57.0734,57.1573,57.0175,57.1014,12410.0
2022-02-08 15:10:00,61.36,61.47,61.36,61.39,9113.0,57.1946,57.2971,57.1946,57.2226,9113.0
2022-02-08 15:20:00,61.38,61.38,61.22,61.28,10275.0,57.2132,57.2132,57.0641,57.12,10275.0
2022-02-08 15:30:00,61.31,61.51,61.31,61.44,16330.0,57.148,57.3344,57.148,57.2692,16330.0
2022-02-08 15:40:00,61.46,61.54,61.35,61.44,48357.0,57.2878,57.3624,57.1853,57.2692,48357.0
2022-02-08 15:50:00,61.45,61.56,61.38,61.45,82322.0,57.2785,57.381,57.2132,57.2785,82322.0
2022-02-09 09:30:00,61.7,62.41,61.7,62.12,43902.0,57.5115,58.1733,57.5115,57.903,43902.0
2022-02-09 09:40:00,62.28,62.58,62.26,62.35,18794.0,58.0521,58.3318,58.0335,58.1174,18794.0
2022-02-09 09:50:00,62.34,62.57,62.33,62.52,13207.0,58.1081,58.3225,58.0988,58.2759,13207.0
2022-02-09 10:00:00,62.4,62.58,62.25,62.56,11594.0,58.164,58.3318,58.0242,58.3131,11594.0
2022-02-09 10:10:00,62.51,62.84,62.47,62.69,17789.0,58.2665,58.5741,58.2293,58.4343,17789.0
2022-02-09 10:20:00,62.57,62.81,62.56,62.81,15209.0,58.3225,58.5462,58.3131,58.5462,15209.0
2022-02-09 10:30:00,62.84,62.98,62.74,62.76,12830.0,58.5741,58.7046,58.4809,58.4996,12830.0
2022-02-09 10:40:00,62.77,62.83,62.35,62.44,15862.0,58.5089,58.5648,58.1174,58.2013,15862.0
2022-02-09 10:50:00,62.45,62.53,62.37,62.46,13160.0,58.2106,58.2852,58.136,58.2199,13160.0
2022-02-09 11:00:00,62.4,62.42,62.21,62.28,17958.0,58.164,58.1826,57.9869,58.0521,17958.0
2022-02-09 11:10:00,62.29,62.51,62.27,62.51,12790.0,58.0615,58.2665,58.0428,58.2665,12790.0
2022-02-09 11:20:00,62.47,62.47,62.32,62.38,5451.0,58.2293,58.2293,58.0894,58.1454,5451.0
2022-02-09 11:30:00,62.32,62.4,62.25,62.34,11504.0,58.0894,58.164,58.0242,58.1081,11504.0
2022-02-09 11:40:00,62.37,62.38,62.26,62.33,7334.0,58.136,58.1454,58.0335,58.0988,7334.0
2022-02-09 11:50:00,62.31,62.38,62.23,62.26,11485.0,58.0801,58.1454,58.0055,58.0335,11485.0
2022-02-09 12:00:00,62.26,62.35,62.15,62.18,15481.0,58.0335,58.1174,57.931,57.9589,15481.0
2022-02-09 12:10:00,62.16,62.33,62.15,62.33,16470.0,57.9403,58.0988,57.931,58.0988,16470.0
2022-02-09 12:20:00,62.34,62.34,62.2,62.22,11905.0,58.1081,58.1081,57.9776,57.9962,11905.0
2022-02-09 12:30:00,62.24,62.24,62.13,62.24,3674.0,58.0149,58.0149,57.9123,58.0149,3674.0
2022-02-09 12:40:00,62.25,62.31,62.17,62.17,4915.0,58.0242,58.0801,57.9496,57.9496,4915.0
2022-02-09 12:50:00,62.16,62.17,62.09,62.17,6600.0,57.9403,57.9496,57.875,57.9496,6600.0
2022-02-09 13:00:00,62.17,62.24,62.1,62.17,12058.0,57.9496,58.0149,57.8844,57.9496,12058.0
2022-02-09 13:10:00,62.19,62.23,62.01,62.04,11721.0,57.9683,58.0055,57.8005,57.8284,11721.0
2022-02-09 13:20:00,62.02,62.1,62.01,62.08,8743.0,57.8098,57.8844,57.8005,57.8657,8743.0
2022-02-09 13:30:00,62.06,62.08,61.99,62.06,8607.0,57.8471,57.8657,57.7818,57.8471,8607.0
2022-02-09 13:40:00,62.09,62.16,62.02,62.07,22375.0,57.875,57.9403,57.8098,57.8564,22375.0
2022-02-09 13:50:00,62.04,62.1,61.98,62.08,13523.0,57.8284,57.8844,57.7725,57.8657,13523.0
2022-02-09 14:00:00,62.09,62.19,62.08,62.19,7407.0,57.875,57.9683,57.8657,57.9683,7407.0
2022-02-09 14:10:00,62.18,62.27,62.14,62.24,7378.0,57.9589,58.0428,57.9217,58.0149,7378.0
2022-02-09 14:20:00,62.25,62.4,62.25,62.35,18222.0,58.0242,58.164,58.0242,58.1174,18222.0
2022-02-09 14:30:00,62.36,62.5,62.36,62.44,17382.0,58.1267,58.2572,58.1267,58.2013,17382.0
2022-02-09 14:40:00,62.39,62.4,62.3,62.32,6211.0,58.1547,58.164,58.0708,58.0894,6211.0
2022-02-09 14:50:00,62.33,62.33,62.16,62.24,9651.0,58.0988,58.0988,57.9403,58.0149,9651.0
2022-02-09 15:00:00,62.22,62.3,62.13,62.16,18434.0,57.9962,58.0708,57.9123,57.9403,18434.0
2022-02-09 15:10:00,62.17,62.24,62.13,62.19,10481.0,57.9496,58.0149,57.9123,57.9683,10481.0
2022-02-09 15:20:00,62.2,62.23,62.12,62.23,20063.0,57.9776,58.0055,57.903,58.0055,20063.0
2022-02-09 15:30:00,62.23,62.23,62.13,62.17,21439.0,58.0055,58.0055,57.9123,57.9496,21439.0
2022-02-09 15:40:00,62.16,62.18,62.06,62.12,34162.0,57.9403,57.9589,57.8471,57.903,34162.0
2022-02-09 15:50:00,62.12,62.41,62.12,62.41,142949.0,57.903,58.1733,57.903,58.1733,142949.0
2022-02-10 09:30:00,61.82,63.0,61.63,62.92,31350.0,57.6234,58.7233,57.4463,58.6487,31350.0
2022-02-10 09:40:00,62.95,63.6,62.95,63.43,26430.0,58.6767,59.2825,58.6767,59.1241,26430.0
2022-02-10 09:50:00,63.37,63.44,62.95,63.04,26790.0,59.0682,59.1334,58.6767,58.7606,26790.0
2022-02-10 10:00:00,62.97,63.17,62.83,63.12,16214.0,58.6953,58.8817,58.5648,58.8351,16214.0
2022-02-10 10:10:00,63.13,63.23,62.97,63.07,12728.0,58.8444,58.9377,58.6953,58.7885,12728.0
2022-02-10 10:20:00,63.05,63.28,63.01,63.15,16226.0,58.7699,58.9843,58.7326,58.8631,16226.0
2022-02-10 10:30:00,63.14,63.36,63.13,63.32,11509.0,58.8538,59.0588,58.8444,59.0215,11509.0
2022-02-10 10:40:00,63.32,63.39,63.07,63.28,16180.0,59.0215,59.0868,58.7885,58.9843,16180.0
2022-02-10 10:50:00,63.26,63.26,62.94,63.21,12155.0,58.9656,58.9656,58.6673,58.919,12155.0
2022-02-10 11:00:00,63.18,63.39,63.1,63.3,14343.0,58.8911,59.0868,58.8165,59.0029,14343.0
2022-02-10 11:10:00,63.32,63.33,63.03,63.11,15247.0,59.0215,59.0309,58.7512,58.8258,15247.0
2022-02-10 11:20:00,63.08,63.16,63.0,63.11,9160.0,58.7978,58.8724,58.7233,58.8258,9160.0
2022-02-10 11:30:00,63.11,63.19,63.05,63.16,9425.0,58.8258,58.9004,58.7699,58.8724,9425.0
2022-02-10 11:40:00,63.18,63.41,63.18,63.39,6807.0,58.8911,59.1054,58.8911,59.0868,6807.0
2022-02-10 11:50:00,63.37,63.37,63.18,63.29,13829.0,59.0682,59.0682,58.8911,58.9936,13829.0
2022-02-10 12:00:00,63.32,63.32,63.11,63.21,9057.0,59.0215,59.0215,58.8258,58.919,9057.0
2022-02-10 12:10:00,63.18,63.24,63.05,63.1,15165.0,58.8911,58.947,58.7699,58.8165,15165.0
2022-02-10 12:20:00,63.11,63.17,63.04,63.12,7970.0,58.8258,58.8817,58.7606,58.8351,7970.0
2022-02-10 12:30:00,63.14,63.21,63.06,63.11,12143.0,58.8538,58.919,58.7792,58.8258,12143.0
2022-02-10 12:40:00,63.12,63.14,62.66,62.83,14721.0,58.8351,58.8538,58.4064,58.5648,14721.0
2022-02-10 12:50:00,62.81,62.93,62.78,62.85,20834.0,58.5462,58.658,58.5182,58.5835,20834.0
2022-02-10 13:00:00,62.84,62.89,62.78,62.86,5506.0,58.5741,58.6207,58.5182,58.5928,5506.0
2022-02-10 13:10:00,62.82,62.85,62.48,62.5,16305.0,58.5555,58.5835,58.2386,58.2572,16305.0
2022-02-10 13:20:00,62.52,62.77,62.52,62.64,8319.0,58.2759,58.5089,58.2759,58.3877,8319.0
2022-02-10 13:30:00,62.6,62.6,62.38,62.43,18428.0,58.3504,58.3504,58.1454,58.192,18428.0
2022-02-10 13:40:00,62.43,62.57,62.37,62.45,13023.0,58.192,58.3225,58.136,58.2106,13023.0
2022-02-10 13:50:00,62.52,62.53,62.43,62.51,5785.0,58.2759,58.2852,58.192,58.2665,5785.0
2022-02-10 14:00:00,62.5,62.51,62.23,62.4,10862.0,58.2572,58.2665,58.0055,58.164,10862.0
2022-02-10 14:10:00,62.43,62.43,62.11,62.12,6867.0,58.192,58.192,57.8937,57.903,6867.0
2022-02-10 14:20:00,62.13,62.41,62.13,62.36,11272.0,57.9123,58.1733,57.9123,58.1267,11272.0
2022-02-10 14:30:00,62.42,62.45,62.25,62.29,9517.0,58.1826,58.2106,58.0242,58.0615,9517.0
2022-02-10 14:40:00,62.31,62.42,62.26,62.29,8331.0,58.0801,58.1826,58.0335,58.0615,8331.0
2022-02-10 14:50:00,62.26,62.28,62.03,62.11,13133.0,58.0335,58.0521,57.8191,57.8937,13133.0
2022-02-10 15:00:00,62.11,62.38,62.04,62.38,13170.0,57.8937,58.1454,57.8284,58.1454,13170.0
2022-02-10 15:10:00,62.38,62.46,62.22,62.24,16731.0,58.1454,58.2199,57.9962,58.0149,16731.0
2022-02-10 15:20:00,62.26,62.34,62.1,62.17,23121.0,58.0335,58.1081,57.8844,57.9496,23121.0
2022-02-10 15:30:00,62.16,62.17,61.96,62.01,66786.0,57.9403,57.9496,57.7539,57.8005,66786.0
2022-02-10 15:40:00,62.03,62.06,61.69,61.82,35583.0,57.8191,57.8471,57.5022,57.6234,35583.0
2022-02-10 15:50:00,61.8,62.23,61.73,62.11,117721.0,57.6047,58.0055,57.5395,57.8937,117721.0
2022-02-11 09:30:00,62.74,63.29,62.55,63.22,28790.0,58.4809,58.9936,58.3038,58.9283,28790.0
2022-02-11 09:40:00,63.25,63.42,63.12,63.37,19337.0,58.9563,59.1148,58.8351,59.0682,19337.0
2022-02-11 09:50:00,63.36,63.43,63.0,63.07,20865.0,59.0588,59.1241,58.7233,58.7885,20865.0
2022-02-11 10:00:00,63.13,63.66,63.07,63.6,10150.0,58.8444,59.3385,58.7885,59.2825,10150.0
2022-02-11 10:10:00,63.6,63.65,63.31,63.59,13205.0,59.2825,59.3291,59.0122,59.2732,13205.0
2022-02-11 10:20:00,63.68,63.79,63.67,63.71,7816.0,59.3571,59.4596,59.3478,59.3851,7816.0
2022-02-11 10:30:00,63.7,63.8,63.62,63.79,25931.0,59.3758,59.469,59.3012,59.4596,25931.0
2022-02-11 10:40:00,63.8,63.88,63.72,63.76,14385.0,59.469,59.5435,59.3944,59.4317,14385.0
2022-02-11 10:50:00,63.77,63.8,63.64,63.74,14625.0,59.441,59.469,59.3198,59.413,14625.0
2022-02-11 11:00:00,63.72,64.04,63.72,63.76,11992.0,59.3944,59.6927,59.3944,59.4317,11992.0
2022-02-11 11:10:00,63.71,63.77,63.54,63.7,12621.0,59.3851,59.441,59.2266,59.3758,12621.0
2022-02-11 11:20:00,63.71,63.98,63.68,63.8,26493.0,59.3851,59.6367,59.3571,59.469,26493.0
2022-02-11 11:30:00,63.81,63.88,63.56,63.59,9888.0,59.4783,59.5435,59.2453,59.2732,9888.0
2022-02-11 11:40:00,63.58,63.63,63.41,63.57,13551.0,59.2639,59.3105,59.1054,59.2546,13551.0
2022-02-11 11:50:00,63.56,63.67,63.49,63.64,12054.0,59.2453,59.3478,59.18,59.3198,12054.0
2022-02-11 12:00:00,63.63,63.7,63.55,63.69,10825.0,59.3105,59.3758,59.2359,59.3664,10825.0
2022-02-11 12:10:00,63.68,63.76,63.65,63.69,12378.0,59.3571,59.4317,59.3291,59.3664,12378.0
2022-02-11 12:20:00,63.69,63.87,63.67,63.85,8828.0,59.3664,59.5342,59.3478,59.5156,8828.0
2022-02-11 12:30:00,63.85,63.86,63.77,63.83,9284.0,59.5156,59.5249,59.441,59.4969,9284.0
2022-02-11 12:40:00,63.83,63.88,63.7,63.75,10015.0,59.4969,59.5435,59.3758,59.4224,10015.0
2022-02-11 12:50:00,63.76,63.79,63.63,63.77,11443.0,59.4317,59.4596,59.3105,59.441,11443.0
2022-02-11 13:00:00,63.79,63.98,63.76,63.94,16899.0,59.4596,59.6367,59.4317,59.5995,16899.0
2022-02-11 13:10:00,63.92,63.92,63.6,63.73,11198.0,59.5808,59.5808,59.2825,59.4037,11198.0
2022-02-11 13:20:00,63.75,63.77,63.62,63.62,11551.0,59.4224,59.441,59.3012,59.3012,11551.0
2022-02-11 13:30:00,63.62,63.76,63.46,63.47,20717.0,59.3012,59.4317,59.152,59.1614,20717.0
2022-02-11 13:40:00,63.42,63.55,63.14,63.35,22476.0,59.1148,59.2359,58.8538,59.0495,22476.0
2022-02-11 13:50:00,63.29,63.66,63.24,63.62,14973.0,58.9936,59.3385,58.947,59.3012,14973.0
2022-02-11 14:00:00,63.66,63.81,63.21,63.44,16345.0,59.3385,59.4783,58.919,59.1334,16345.0
2022-02-11 14:10:00,63.49,63.72,63.31,63.65,17324.0,59.18,59.3944,59.0122,59.3291,17324.0
2022-02-11 14:20:00,63.6,63.76,63.27,63.28,19999.0,59.2825,59.4317,58.9749,58.9843,19999.0
2022-02-11 14:30:00,63.31,63.56,63.21,63.48,18416.0,59.0122,59.2453,58.919,59.1707,18416.0
2022-02-11 14:40:00,63.47,63.48,63.2,63.29,32890.0,59.1614,59.1707,58.9097,58.9936,32890.0
2022-02-11 14:50:00,63.3,63.51,63.2,63.5,23443.0,59.0029,59.1987,58.9097,59.1893,23443.0
2022-02-11 15:00:00,63.5,63.82,63.44,63.7,23063.0,59.1893,59.4876,59.1334,59.3758,23063.0
2022-02-11 15:10:00,63.7,63.88,63.59,63.72,23908.0,59.3758,59.5435,59.2732,59.3944,23908.0
2022-02-11 15:20:00,63.74,64.02,63.68,63.97,24968.0,59.413,59.674,59.3571,59.6274,24968.0
2022-02-11 15:30:00,63.96,64.07,63.8,63.95,37829.0,59.6181,59.7206,59.469,59.6088,37829.0
2022-02-11 15:40:00,63.95,64.19,63.85,64.18,57469.0,59.6088,59.8325,59.5156,59.8232,57469.0
2022-02-11 15:50:00,64.22,64.29,64.04,64.04,114865.0,59.8605,59.9257,59.6927,59.6927,114865.0
2022-02-14 09:30:00,63.81,63.94,63.03,63.03,48909.0,59.4783,59.5995,58.7512,58.7512,48909.0
2022-02-14 09:40:00,63.09,63.26,62.79,63.07,40997.0,58.8072,58.9656,58.5275,58.7885,40997.0
2022-02-14 09:50:00,63.1,63.65,63.07,63.55,21400.0,58.8165,59.3291,58.7885,59.2359,21400.0
2022-02-14 10:00:00,63.5,63.51,63.11,63.49,29187.0,59.1893,59.1987,58.8258,59.18,29187.0
2022-02-14 10:10:00,63.46,63.75,63.25,63.38,18142.0,59.152,59.4224,58.9563,59.0775,18142.0
2022-02-14 10:20:00,63.33,63.41,63.16,63.27,23779.0,59.0309,59.1054,58.8724,58.9749,23779.0
2022-02-14 10:30:00,63.24,63.24,62.94,63.07,22816.0,58.947,58.947,58.6673,58.7885,22816.0
2022-02-14 10:40:00,63.12,63.17,63.01,63.05,9301.0,58.8351,58.8817,58.7326,58.7699,9301.0
2022-02-14 10:50:00,63.12,63.12,62.84,62.89,15744.0,58.8351,58.8351,58.5741,58.6207,15744.0
2022-02-14 11:00:00,62.87,63.0,62.76,62.9,13206.0,58.6021,58.7233,58.4996,58.6301,13206.0
2022-02-14 11:10:00,62.93,63.11,62.82,63.03,28804.0,58.658,58.8258,58.5555,58.7512,28804.0
2022-02-14 11:20:00,63.05,63.15,62.98,63.09,11389.0,58.7699,58.8631,58.7046,58.8072,11389.0
2022-02-14 11:30:00,63.11,63.21,63.08,63.08,20192.0,58.8258,58.919,58.7978,58.7978,20192.0
2022-02-14 11:40:00,63.1,63.28,63.08,63.28,15853.0,58.8165,58.9843,58.7978,58.9843,15853.0
2022-02-14 11:50:00,63.32,63.32,63.11,63.27,16231.0,59.0215,59.0215,58.8258,58.9749,16231.0
2022-02-14 12:00:00,63.28,63.32,63.11,63.12,21039.0,58.9843,59.0215,58.8258,58.8351,21039.0
2022-02-14 12:10:00,63.13,63.14,62.93,62.94,19290.0,58.8444,58.8538,58.658,58.6673,19290.0
2022-02-14 12:20:00,62.93,63.01,62.82,63.01,22633.0,58.658,58.7326,58.5555,58.7326,22633.0
2022-02-14 12:30:00,63.03,63.11,62.89,62.92,9777.0,58.7512,58.8258,58.6207,58.6487,9777.0
2022-02-14 12:40:00,62.95,63.07,62.89,63.04,8777.0,58.6767,58.7885,58.6207,58.7606,8777.0
2022-02-14 12:50:00,63.07,63.14,63.04,63.07,10577.0,58.7885,58.8538,58.7606,58.7885,10577.0
2022-02-14 13:00:00,63.09,63.33,63.03,63.33,7901.0,58.8072,59.0309,58.7512,59.0309,7901.0
2022-02-14 13:10:00,63.34,63.34,63.06,63.14,11163.0,59.0402,59.0402,58.7792,58.8538,11163.0
2022-02-14 13:20:00,63.12,63.12,62.92,62.99,9288.0,58.8351,58.8351,58.6487,58.714,9288.0
2022-02-14 13:30:00,62.98,62.99,62.8,62.94,11611.0,58.7046,58.714,58.5368,58.6673,11611.0
2022-02-14 13:40:00,62.94,62.94,62.72,62.79,8621.0,58.6673,58.6673,58.4623,58.5275,8621.0
2022-02-14 13:50:00,62.77,62.85,62.52,62.85,14353.0,58.5089,58.5835,58.2759,58.5835,14353.0
2022-02-14 14:00:00,62.86,63.36,62.86,63.22,17095.0,58.5928,59.0588,58.5928,58.9283,17095.0
2022-02-14 14:10:00,63.26,63.31,62.97,62.99,14648.0,58.9656,59.0122,58.6953,58.714,14648.0
2022-02-14 14:20:00,63.03,63.3,62.97,63.13,12966.0,58.7512,59.0029,58.6953,58.8444,12966.0
2022-02-14 14:30:00,63.07,63.14,62.88,63.01,8876.0,58.7885,58.8538,58.6114,58.7326,8876.0
2022-02-14 14:40:00,63.01,63.07,62.62,62.66,10009.0,58.7326,58.7885,58.3691,58.4064,10009.0
2022-02-14 14:50:00,62.66,62.89,62.65,62.86,12631.0,58.4064,58.6207,58.397,58.5928,12631.0
2022-02-14 15:00:00,62.81,62.82,62.56,62.76,13168.0,58.5462,58.5555,58.3131,58.4996,13168.0
2022-02-14 15:10:00,62.79,62.82,62.62,62.63,9702.0,58.5275,58.5555,58.3691,58.3784,9702.0
2022-02-14 15:20:00,62.6,62.84,62.56,62.66,14309.0,58.3504,58.5741,58.3131,58.4064,14309.0
2022-02-14 15:30:00,62.65,62.87,62.65,62.8,20939.0,58.397,58.6021,58.397,58.5368,20939.0
2022-02-14 15:40:00,62.82,62.84,62.61,62.74,37408.0,58.5555,58.5741,58.3597,58.4809,37408.0
2022-02-14 15:50:00,62.71,62.74,62.43,62.54,171559.0,58.453,58.4809,58.192,58.2945,171559.0
2022-02-15 09:30:00,61.64,61.7,60.96,61.52,48936.0,57.4556,57.5115,56.8218,57.3437,48936.0
2022-02-15 09:40:00,61.57,61.98,61.57,61.93,12680.0,57.3903,57.7725,57.3903,57.7259,12680.0
2022-02-15 09:50:00,61.94,62.03,61.43,61.48,15743.0,57.7352,57.8191,57.2599,57.3065,15743.0
2022-02-15 10:00:00,61.48,61.98,61.43,61.98,20243.0,57.3065,57.7725,57.2599,57.7725,20243.0
2022-02-15 10:10:00,61.98,62.11,61.69,61.97,16541.0,57.7725,57.8937,57.5022,57.7632,16541.0
2022-02-15 10:20:00,61.98,62.26,61.83,62.25,9685.0,57.7725,58.0335,57.6327,58.0242,9685.0
2022-02-15 10:30:00,62.27,62.47,62.2,62.31,9098.0,58.0428,58.2293,57.9776,58.0801,9098.0
2022-02-15 10:40:00,62.23,62.32,62.11,62.13,12792.0,58.0055,58.0894,57.8937,57.9123,12792.0
2022-02-15 10:50:00,62.09,62.25,62.01,62.2,8735.0,57.875,58.0242,57.8005,57.9776,8735.0
2022-02-15 11:00:00,62.18,62.3,62.14,62.26,5937.0,57.9589,58.0708,57.9217,58.0335,5937.0
2022-02-15 11:10:00,62.24,62.28,62.12,62.15,5702.0,58.0149,58.0521,57.903,57.931,5702.0
2022-02-15 11:20:00,62.17,62.3,62.16,62.19,14174.0,57.9496,58.0708,57.9403,57.9683,14174.0
2022-02-15 11:30:00,62.2,62.5,62.19,62.35,11101.0,57.9776,58.2572,57.9683,58.1174,11101.0
2022-02-15 11:40:00,62.33,62.34,61.95,61.97,7262.0,58.0988,58.1081,57.7446,57.7632,7262.0
2022-02-15 11:50:00,61.98,62.17,61.97,62.17,9089.0,57.7725,57.9496,57.7632,57.9496,9089.0
2022-02-15 12:00:00,62.22,62.27,62.16,62.22,4969.0,57.9962,58.0428,57.9403,57.9962,4969.0
2022-02-15 12:10:00,62.23,62.23,62.04,62.04,8633.0,58.0055,58.0055,57.8284,57.8284,8633.0
2022-02-15 12:20:00,62.08,62.3,62.08,62.3,7466.0,57.8657,58.0708,57.8657,58.0708,7466.0
2022-02-15 12:30:00,62.25,62.39,62.24,62.25,10687.0,58.0242,58.1547,58.0149,58.0242,10687.0
2022-02-15 12:40:00,62.26,62.32,62.2,62.27,8556.0,58.0335,58.0894,57.9776,58.0428,8556.0
2022-02-15 12:50:00,62.24,62.26,62.14,62.21,8348.0,58.0149,58.0335,57.9217,57.9869,8348.0
2022-02-15 13:00:00,62.23,62.32,62.21,62.32,7500.0,58.0055,58.0894,57.9869,58.0894,7500.0
2022-02-15 13:10:00,62.3,62.45,62.28,62.33,9341.0,58.0708,58.2106,58.0521,58.0988,9341.0
2022-02-15 13:20:00,62.34,62.47,62.33,62.47,7639.0,58.1081,58.2293,58.0988,58.2293,7639.0
2022-02-15 13:30:00,62.47,62.58,62.47,62.47,11500.0,58.2293,58.3318,58.2293,58.2293,11500.0
2022-02-15 13:40:00,62.45,62.49,62.41,62.48,10378.0,58.2106,58.2479,58.1733,58.2386,10378.0
2022-02-15 13:50:00,62.51,62.6,62.47,62.56,10473.0,58.2665,58.3504,58.2293,58.3131,10473.0
2022-02-15 14:00:00,62.55,62.62,62.41,62.45,12987.0,58.3038,58.3691,58.1733,58.2106,12987.0
2022-02-15 14:10:00,62.46,62.59,62.45,62.55,20680.0,58.2199,58.3411,58.2106,58.3038,20680.0
2022-02-15 14:20:00,62.55,62.58,62.51,62.53,8461.0,58.3038,58.3318,58.2665,58.2852,8461.0
2022-02-15 14:30:00,62.5,62.52,62.25,62.28,7598.0,58.2572,58.2759,58.0242,58.0521,7598.0
2022-02-15 14:40:00,62.29,62.41,62.28,62.35,9196.0,58.0615,58.1733,58.0521,58.1174,9196.0
2022-02-15 14:50:00,62.33,62.42,62.28,62.41,5730.0,58.0988,58.1826,58.0521,58.1733,5730.0
2022-02-15 15:00:00,62.4,62.5,62.4,62.43,8285.0,58.164,58.2572,58.164,58.192,8285.0
2022-02-15 15:10:00,62.43,62.45,62.34,62.42,17922.0,58.192,58.2106,58.1081,58.1826,17922.0
2022-02-15 15:20:00,62.42,62.56,62.41,62.45,24137.0,58.1826,58.3131,58.1733,58.2106,24137.0
2022-02-15 15:30:00,62.44,62.53,62.2,62.25,24667.0,58.2013,58.2852,57.9776,58.0242,24667.0
2022-02-15 15:40:00,62.26,62.42,62.21,62.33,26275.0,58.0335,58.1826,57.9869,58.0988,26275.0
2022-02-15 15:50:00,62.32,62.54,62.32,62.45,77885.0,58.0894,58.2945,58.0894,58.2106,77885.0
2022-02-16 09:30:00,62.79,63.6,62.79,63.33,15011.0,58.5275,59.2825,58.5275,59.0309,15011.0
2022-02-16 09:40:00,63.36,63.57,63.35,63.42,4426.0,59.0588,59.2546,59.0495,59.1148,4426.0
2022-02-16 09:50:00,63.22,63.38,63.04,63.16,8698.0,58.9283,59.0775,58.7606,58.8724,8698.0
2022-02-16 10:00:00,63.21,63.43,63.09,63.19,8295.0,58.919,59.1241,58.8072,58.9004,8295.0
2022-02-16 10:10:00,63.15,63.49,63.13,63.29,12709.0,58.8631,59.18,58.8444,58.9936,12709.0
2022-02-16 10:20:00,63.24,63.44,63.23,63.32,9177.0,58.947,59.1334,58.9377,59.0215,9177.0
2022-02-16 10:30:00,63.34,63.51,63.3,63.31,7972.0,59.0402,59.1987,59.0029,59.0122,7972.0
2022-02-16 10:40:00,63.38,63.46,63.29,63.32,9727.0,59.0775,59.152,58.9936,59.0215,9727.0
2022-02-16 10:50:00,63.31,63.45,63.2,63.2,6685.0,59.0122,59.1427,58.9097,58.9097,6685.0
2022-02-16 11:00:00,63.2,63.36,63.17,63.18,16005.0,58.9097,59.0588,58.8817,58.8911,16005.0
2022-02-16 11:10:00,63.01,63.1,62.97,62.98,4349.0,58.7326,58.8165,58.6953,58.7046,4349.0
2022-02-16 11:20:00,62.95,63.14,62.95,63.14,4750.0,58.6767,58.8538,58.6767,58.8538,4750.0
2022-02-16 11:30:00,63.18,63.2,63.09,63.11,4324.0,58.8911,58.9097,58.8072,58.8258,4324.0
2022-02-16 11:40:00,63.13,63.19,63.04,63.13,4196.0,58.8444,58.9004,58.7606,58.8444,4196.0
2022-02-16 11:50:00,63.13,63.25,63.08,63.16,11650.0,58.8444,58.9563,58.7978,58.8724,11650.0
2022-02-16 12:00:00,63.15,63.19,63.02,63.08,6444.0,58.8631,58.9004,58.7419,58.7978,6444.0
2022-02-16 12:10:00,63.04,63.22,63.0,63.11,21892.0,58.7606,58.9283,58.7233,58.8258,21892.0
2022-02-16 12:20:00,63.12,63.2,63.03,63.07,6205.0,58.8351,58.9097,58.7512,58.7885,6205.0
2022-02-16 12:30:00,63.05,63.1,62.9,62.99,23872.0,58.7699,58.8165,58.6301,58.714,23872.0
2022-02-16 12:40:00,63.01,63.12,62.99,63.08,7087.0,58.7326,58.8351,58.714,58.7978,7087.0
2022-02-16 12:50:00,63.08,63.16,63.06,63.11,4005.0,58.7978,58.8724,58.7792,58.8258,4005.0
2022-02-16 13:00:00,63.11,63.19,63.04,63.15,60043.0,58.8258,58.9004,58.7606,58.8631,60043.0
2022-02-16 13:10:00,63.16,63.25,63.14,63.17,5263.0,58.8724,58.9563,58.8538,58.8817,5263.0
2022-02-16 13:20:00,63.18,63.23,63.01,63.01,7552.0,58.8911,58.9377,58.7326,58.7326,7552.0
2022-02-16 13:30:00,62.99,63.07,62.96,63.01,11189.0,58.714,58.7885,58.686,58.7326,11189.0
2022-02-16 13:40:00,62.95,62.97,62.87,62.92,3888.0,58.6767,58.6953,58.6021,58.6487,3888.0
2022-02-16 13:50:00,62.91,62.96,62.82,62.96,11162.0,58.6394,58.686,58.5555,58.686,11162.0
2022-02-16 14:00:00,62.96,63.12,62.82,63.11,9856.0,58.686,58.8351,58.5555,58.8258,9856.0
2022-02-16 14:10:00,63.04,63.28,62.91,63.28,17002.0,58.7606,58.9843,58.6394,58.9843,17002.0
2022-02-16 14:20:00,63.25,63.48,63.25,63.48,8515.0,58.9563,59.1707,58.9563,59.1707,8515.0
2022-02-16 14:30:00,63.5,63.57,63.44,63.47,12342.0,59.1893,59.2546,59.1334,59.1614,12342.0
2022-02-16 14:40:00,63.48,63.49,63.32,63.32,16969.0,59.1707,59.18,59.0215,59.0215,16969.0
2022-02-16 14:50:00,63.32,63.34,63.16,63.24,24241.0,59.0215,59.0402,58.8724,58.947,24241.0
2022-02-16 15:00:00,63.26,63.32,63.17,63.26,25030.0,58.9656,59.0215,58.8817,58.9656,25030.0
2022-02-16 15:10:00,63.25,63.26,63.07,63.09,38751.0,58.9563,58.9656,58.7885,58.8072,38751.0
2022-02-16 15:20:00,63.08,63.08,62.89,62.92,46565.0,58.7978,58.7978,58.6207,58.6487,46565.0
2022-02-16 15:30:00,62.92,63.12,62.82,63.1,51821.0,58.6487,58.8351,58.5555,58.8165,51821.0
2022-02-16 15:40:00,63.09,63.31,63.07,63.27,59483.0,58.8072,59.0122,58.7885,58.9749,59483.0
2022-02-16 15:50:00,63.27,63.34,62.94,62.98,156963.0,58.9749,59.0402,58.6673,58.7046,156963.0
2022-02-17 09:30:00,63.09,63.29,62.89,63.14,12341.0,58.8072,58.9936,58.6207,58.8538,12341.0
2022-02-17 09:40:00,63.26,63.51,63.2,63.3,3702.0,58.9656,59.1987,58.9097,59.0029,3702.0
2022-02-17 09:50:00,63.26,63.35,63.04,63.06,24492.0,58.9656,59.0495,58.7606,58.7792,24492.0
2022-02-17 10:00:00,63.01,63.15,62.87,62.87,39956.0,58.7326,58.8631,58.6021,58.6021,39956.0
2022-02-17 10:10:00,62.9,63.17,62.9,63.14,6309.0,58.6301,58.8817,58.6301,58.8538,6309.0
2022-02-17 10:20:00,63.11,63.12,62.9,63.02,18680.0,58.8258,58.8351,58.6301,58.7419,18680.0
2022-02-17 10:30:00,62.98,63.08,62.9,63.06,13921.0,58.7046,58.7978,58.6301,58.7792,13921.0
2022-02-17 10:40:00,63.05,63.13,62.95,62.95,10999.0,58.7699,58.8444,58.6767,58.6767,10999.0
2022-02-17 10:50:00,62.99,63.01,62.87,62.94,84479.0,58.714,58.7326,58.6021,58.6673,84479.0
2022-02-17 11:00:00,62.96,63.11,62.9,62.97,21259.0,58.686,58.8258,58.6301,58.6953,21259.0
2022-02-17 11:10:00,63.0,63.11,62.96,63.04,9542.0,58.7233,58.8258,58.686,58.7606,9542.0
2022-02-17 11:20:00,63.02,63.1,62.97,62.99,12300.0,58.7419,58.8165,58.6953,58.714,12300.0
2022-02-17 11:30:00,63.05,63.17,62.93,62.99,8464.0,58.7699,58.8817,58.658,58.714,8464.0
2022-02-17 11:40:00,62.96,63.04,62.9,62.99,9329.0,58.686,58.7606,58.6301,58.714,9329.0
2022-02-17 11:50:00,62.99,63.12,62.98,63.04,5368.0,58.714,58.8351,58.7046,58.7606,5368.0
2022-02-17 12:00:00,63.08,63.16,62.98,63.14,8508.0,58.7978,58.8724,58.7046,58.8538,8508.0
2022-02-17 12:10:00,63.15,63.24,63.14,63.17,8933.0,58.8631,58.947,58.8538,58.8817,8933.0
2022-02-17 12:20:00,63.16,63.31,63.14,63.26,10908.0,58.8724,59.0122,58.8538,58.9656,10908.0
2022-02-17 12:30:00,63.26,63.39,63.22,63.35,8245.0,58.9656,59.0868,58.9283,59.0495,8245.0
2022-02-17 12:40:00,63.32,63.4,63.26,63.3,21452.0,59.0215,59.0961,58.9656,59.0029,21452.0
2022-02-17 12:50:00,63.29,63.33,63.16,63.18,16807.0,58.9936,59.0309,58.8724,58.8911,16807.0
2022-02-17 13:00:00,63.2,63.22,62.97,62.99,6725.0,58.9097,58.9283,58.6953,58.714,6725.0
2022-02-17 13:10:00,62.91,63.17,62.9,63.1,18886.0,58.6394,58.8817,58.6301,58.8165,18886.0
2022-02-17 13:20:00,63.1,63.13,63.07,63.1,23617.0,58.8165,58.8444,58.7885,58.8165,23617.0
2022-02-17 13:30:00,63.1,63.17,63.09,63.1,9885.0,58.8165,58.8817,58.8072,58.8165,9885.0
2022-02-17 13:40:00,63.1,63.14,63.07,63.12,28454.0,58.8165,58.8538,58.7885,58.8351,28454.0
2022-02-17 13:50:00,63.18,63.26,63.16,63.22,3872.0,58.8911,58.9656,58.8724,58.9283,3872.0
2022-02-17 14:00:00,63.19,63.2,63.09,63.1,6892.0,58.9004,58.9097,58.8072,58.8165,6892.0
2022-02-17 14:10:00,63.1,63.12,62.92,63.09,12090.0,58.8165,58.8351,58.6487,58.8072,12090.0
2022-02-17 14:20:00,63.04,63.05,62.91,63.02,5796.0,58.7606,58.7699,58.6394,58.7419,5796.0
2022-02-17 14:30:00,63.03,63.03,62.87,62.91,4525.0,58.7512,58.7512,58.6021,58.6394,4525.0
2022-02-17 14:40:00,62.9,62.93,62.87,62.93,4351.0,58.6301,58.658,58.6021,58.658,4351.0
2022-02-17 14:50:00,62.94,62.94,62.65,62.69,8980.0,58.6673,58.6673,58.397,58.4343,8980.0
2022-02-17 15:00:00,62.69,62.75,62.65,62.67,5947.0,58.4343,58.4902,58.397,58.4157,5947.0
2022-02-17 15:10:00,62.67,62.72,62.5,62.59,21133.0,58.4157,58.4623,58.2572,58.3411,21133.0
2022-02-17 15:20:00,62.64,62.71,62.57,62.68,7559.0,58.3877,58.453,58.3225,58.425,7559.0
2022-02-17 15:30:00,62.71,62.79,62.59,62.76,35552.0,58.453,58.5275,58.3411,58.4996,35552.0
2022-02-17 15:40:00,62.72,62.86,62.68,62.81,26612.0,58.4623,58.5928,58.425,58.5462,26612.0
2022-02-17 15:50:00,62.83,62.83,62.44,62.45,181934.0,58.5648,58.5648,58.2013,58.2106,181934.0
2022-02-18 09:30:00,61.9,62.36,61.9,62.26,10584.0,57.6979,58.1267,57.6979,58.0335,10584.0
2022-02-18 09:40:00,62.38,62.41,61.87,62.32,20847.0,58.1454,58.1733,57.67,58.0894,20847.0
2022-02-18 09:50:00,62.32,62.52,62.32,62.47,54006.0,58.0894,58.2759,58.0894,58.2293,54006.0
2022-02-18 10:00:00,62.48,62.59,62.29,62.59,20269.0,58.2386,58.3411,58.0615,58.3411,20269.0
2022-02-18 10:10:00,62.58,62.77,62.41,62.56,23422.0,58.3318,58.5089,58.1733,58.3131,23422.0
2022-02-18 10:20:00,62.55,62.64,62.37,62.52,5399.0,58.3038,58.3877,58.136,58.2759,5399.0
2022-02-18 10:30:00,62.54,62.55,62.28,62.43,14660.0,58.2945,58.3038,58.0521,58.192,14660.0
2022-02-18 10:40:00,62.38,62.43,62.31,62.42,5554.0,58.1454,58.192,58.0801,58.1826,5554.0
2022-02-18 10:50:00,62.42,62.48,62.18,62.21,10843.0,58.1826,58.2386,57.9589,57.9869,10843.0
2022-02-18 11:00:00,62.23,62.29,61.95,62.06,13851.0,58.0055,58.0615,57.7446,57.8471,13851.0
2022-02-18 11:10:00,62.08,62.27,62.06,62.18,11567.0,57.8657,58.0428,57.8471,57.9589,11567.0
2022-02-18 11:20:00,62.22,62.46,62.22,62.31,6304.0,57.9962,58.2199,57.9962,58.0801,6304.0
2022-02-18 11:30:00,62.27,62.28,62.1,62.2,12042.0,58.0428,58.0521,57.8844,57.9776,12042.0
2022-02-18 11:40:00,62.19,62.19,62.0,62.04,7841.0,57.9683,57.9683,57.7912,57.8284,7841.0
2022-02-18 11:50:00,62.06,62.06,61.62,61.62,19998.0,57.8471,57.8471,57.437,57.437,19998.0
2022-02-18 12:00:00,61.64,61.67,61.57,61.62,13630.0,57.4556,57.4836,57.3903,57.437,13630.0
2022-02-18 12:10:00,61.58,61.77,61.53,61.73,8923.0,57.3997,57.5768,57.3531,57.5395,8923.0
2022-02-18 12:20:00,61.73,61.87,61.73,61.8,6865.0,57.5395,57.67,57.5395,57.6047,6865.0
2022-02-18 12:30:00,61.78,61.81,61.59,61.64,13223.0,57.5861,57.6141,57.409,57.4556,13223.0
2022-02-18 12:40:00,61.64,61.75,61.51,61.53,17039.0,57.4556,57.5581,57.3344,57.3531,17039.0
2022-02-18 12:50:00,61.51,61.71,61.51,61.63,15163.0,57.3344,57.5208,57.3344,57.4463,15163.0
2022-02-18 13:00:00,61.64,61.64,61.39,61.51,47887.0,57.4556,57.4556,57.2226,57.3344,47887.0
2022-02-18 13:10:00,61.52,61.53,61.35,61.36,13627.0,57.3437,57.3531,57.1853,57.1946,13627.0
2022-02-18 13:20:00,61.36,61.65,61.35,61.61,27815.0,57.1946,57.4649,57.1853,57.4276,27815.0
2022-02-18 13:30:00,61.61,61.79,61.61,61.77,5631.0,57.4276,57.5954,57.4276,57.5768,5631.0
2022-02-18 13:40:00,61.77,61.98,61.76,61.98,9824.0,57.5768,57.7725,57.5674,57.7725,9824.0
2022-02-18 13:50:00,62.0,62.12,61.96,61.98,7702.0,57.7912,57.903,57.7539,57.7725,7702.0
2022-02-18 14:00:00,61.99,62.08,61.9,62.0,11744.0,57.7818,57.8657,57.6979,57.7912,11744.0
2022-02-18 14:10:00,61.99,62.19,61.96,62.17,6925.0,57.7818,57.9683,57.7539,57.9496,6925.0
2022-02-18 14:20:00,62.2,62.31,62.14,62.31,9800.0,57.9776,58.0801,57.9217,58.0801,9800.0
2022-02-18 14:30:00,62.29,62.38,62.16,62.18,11696.0,58.0615,58.1454,57.9403,57.9589,11696.0
2022-02-18 14:40:00,62.14,62.16,62.05,62.07,6137.0,57.9217,57.9403,57.8378,57.8564,6137.0
2022-02-18 14:50:00,62.04,62.34,62.03,62.34,10051.0,57.8284,58.1081,57.8191,58.1081,10051.0
2022-02-18 15:00:00,62.32,62.4,62.06,62.14,8967.0,58.0894,58.164,57.8471,57.9217,8967.0
2022-02-18 15:10:00,62.15,62.25,62.04,62.04,10645.0,57.931,58.0242,57.8284,57.8284,10645.0
2022-02-18 15:20:00,62.07,62.13,61.92,61.92,11517.0,57.8564,57.9123,57.7166,57.7166,11517.0
2022-02-18 15:30:00,61.92,61.92,61.74,61.86,15625.0,57.7166,57.7166,57.5488,57.6607,15625.0
2022-02-18 15:40:00,61.89,62.18,61.89,62.02,26426.0,57.6886,57.9589,57.6886,57.8098,26426.0
2022-02-18 15:50:00,61.99,62.14,61.83,62.09,93007.0,57.7818,57.9217,57.6327,57.875,93007.0
2022-02-22 09:30:00,63.49,63.59,62.31,62.33,31752.0,59.18,59.2732,58.0801,58.0988,31752.0
2022-02-22 09:40:00,62.39,62.86,62.31,62.38,33307.0,58.1547,58.5928,58.0801,58.1454,33307.0
2022-02-22 09:50:00,62.32,62.43,62.07,62.11,20905.0,58.0894,58.192,57.8564,57.8937,20905.0
2022-02-22 10:00:00,62.11,62.11,61.59,61.72,23942.0,57.8937,57.8937,57.409,57.5302,23942.0
2022-02-22 10:10:00,61.71,61.97,61.52,61.94,22812.0,57.5208,57.7632,57.3437,57.7352,22812.0
2022-02-22 10:20:00,61.94,61.94,61.64,61.81,21629.0,57.7352,57.7352,57.4556,57.6141,21629.0
2022-02-22 10:30:00,61.76,61.99,61.67,61.96,24671.0,57.5674,57.7818,57.4836,57.7539,24671.0
2022-02-22 10:40:00,61.92,62.0,61.79,61.79,26661.0,57.7166,57.7912,57.5954,57.5954,26661.0
2022-02-22 10:50:00,61.78,61.84,61.5,61.55,18813.0,57.5861,57.642,57.3251,57.3717,18813.0
2022-02-22 11:00:00,61.55,61.67,61.43,61.44,32595.0,57.3717,57.4836,57.2599,57.2692,32595.0
2022-02-22 11:10:00,61.41,61.62,61.41,61.62,26370.0,57.2412,57.437,57.2412,57.437,26370.0
2022-02-22 11:20:00,61.63,61.85,61.61,61.76,36988.0,57.4463,57.6513,57.4276,57.5674,36988.0
2022-02-22 11:30:00,61.8,61.89,61.67,61.7,10877.0,57.6047,57.6886,57.4836,57.5115,10877.0
2022-02-22 11:40:00,61.71,61.79,61.61,61.69,26073.0,57.5208,57.5954,57.4276,57.5022,26073.0
2022-02-22 11:50:00,61.71,61.77,61.21,61.22,13096.0,57.5208,57.5768,57.0548,57.0641,13096.0
2022-02-22 12:00:00,61.15,61.24,60.87,60.98,22645.0,56.9989,57.0827,56.7379,56.8404,22645.0
2022-02-22 12:10:00,60.95,60.95,60.75,60.77,16503.0,56.8124,56.8124,56.626,56.6447,16503.0
2022-02-22 12:20:00,60.77,60.87,60.65,60.86,17395.0,56.6447,56.7379,56.5328,56.7285,17395.0
2022-02-22 12:30:00,60.88,61.05,60.83,60.89,23281.0,56.7472,56.9056,56.7006,56.7565,23281.0
2022-02-22 12:40:00,60.9,60.91,60.69,60.7,18917.0,56.7658,56.7752,56.5701,56.5794,18917.0
2022-02-22 12:50:00,60.69,60.74,60.53,60.53,16454.0,56.5701,56.6167,56.4209,56.4209,16454.0
2022-02-22 13:00:00,60.54,60.73,60.45,60.66,16774.0,56.4303,56.6074,56.3464,56.5421,16774.0
2022-02-22 13:10:00,60.67,60.79,60.48,60.49,12913.0,56.5514,56.6633,56.3743,56.3837,12913.0
2022-02-22 13:20:00,60.48,60.58,60.48,60.49,18267.0,56.3743,56.4676,56.3743,56.3837,18267.0
2022-02-22 13:30:00,60.44,60.51,60.02,60.04,20749.0,56.3371,56.4023,55.9456,55.9642,20749.0
2022-02-22 13:40:00,60.03,60.08,59.67,59.67,20561.0,55.9549,56.0015,55.6193,55.6193,20561.0
2022-02-22 13:50:00,59.67,59.96,59.45,59.96,43367.0,55.6193,55.8896,55.4143,55.8896,43367.0
2022-02-22 14:00:00,59.95,60.1,59.83,59.93,43037.0,55.8803,56.0201,55.7685,55.8617,43037.0
2022-02-22 14:10:00,59.94,60.24,59.91,60.19,48459.0,55.871,56.1506,55.843,56.104,48459.0
2022-02-22 14:20:00,60.2,60.53,60.03,60.45,22408.0,56.1133,56.4209,55.9549,56.3464,22408.0
2022-02-22 14:30:00,60.47,60.55,60.27,60.47,29319.0,56.365,56.4396,56.1786,56.365,29319.0
2022-02-22 14:40:00,60.5,60.85,60.41,60.84,17509.0,56.393,56.7192,56.3091,56.7099,17509.0
2022-02-22 14:50:00,60.86,61.11,60.81,61.07,15049.0,56.7285,56.9616,56.6819,56.9243,15049.0
2022-02-22 15:00:00,61.08,61.25,61.0,61.05,16361.0,56.9336,57.0921,56.859,56.9056,16361.0
2022-02-22 15:10:00,60.99,61.15,60.89,60.94,16447.0,56.8497,56.9989,56.7565,56.8031,16447.0
2022-02-22 15:20:00,60.94,61.11,60.84,61.02,16685.0,56.8031,56.9616,56.7099,56.8777,16685.0
2022-02-22 15:30:00,60.99,61.14,60.91,61.13,21383.0,56.8497,56.9895,56.7752,56.9802,21383.0
2022-02-22 15:40:00,61.11,61.15,60.81,60.84,36621.0,56.9616,56.9989,56.6819,56.7099,36621.0
2022-02-22 15:50:00,60.83,60.83,60.62,60.77,121641.0,56.7006,56.7006,56.5048,56.6447,121641.0
2022-02-23 09:30:00,61.17,61.58,61.08,61.38,20583.0,57.0175,57.3997,56.9336,57.2132,20583.0
2022-02-23 09:40:00,61.35,61.75,61.35,61.55,11151.0,57.1853,57.5581,57.1853,57.3717,11151.0
2022-02-23 09:50:00,61.55,61.67,61.32,61.59,11373.0,57.3717,57.4836,57.1573,57.409,11373.0
2022-02-23 10:00:00,61.51,61.66,61.45,61.54,10782.0,57.3344,57.4742,57.2785,57.3624,10782.0
2022-02-23 10:10:00,61.42,61.5,61.25,61.35,24376.0,57.2505,57.3251,57.0921,57.1853,24376.0
2022-02-23 10:20:00,61.3,61.39,61.04,61.05,13991.0,57.1387,57.2226,56.8963,56.9056,13991.0
2022-02-23 10:30:00,61.03,61.52,60.93,61.52,13237.0,56.887,57.3437,56.7938,57.3437,13237.0
2022-02-23 10:40:00,61.52,61.63,61.36,61.6,12022.0,57.3437,57.4463,57.1946,57.4183,12022.0
2022-02-23 10:50:00,61.57,61.65,61.44,61.44,22241.0,57.3903,57.4649,57.2692,57.2692,22241.0
2022-02-23 11:00:00,61.35,61.47,61.15,61.19,15255.0,57.1853,57.2971,56.9989,57.0361,15255.0
2022-02-23 11:10:00,61.21,61.29,61.08,61.13,12656.0,57.0548,57.1294,56.9336,56.9802,12656.0
2022-02-23 11:20:00,61.15,61.17,60.99,61.0,20535.0,56.9989,57.0175,56.8497,56.859,20535.0
2022-02-23 11:30:00,60.99,61.16,60.98,61.04,21937.0,56.8497,57.0082,56.8404,56.8963,21937.0
2022-02-23 11:40:00,61.06,61.11,60.96,61.11,21912.0,56.915,56.9616,56.8218,56.9616,21912.0
2022-02-23 11:50:00,61.13,61.29,61.09,61.26,13113.0,56.9802,57.1294,56.9429,57.1014,13113.0
2022-02-23 12:00:00,61.29,61.67,61.23,61.67,30165.0,57.1294,57.4836,57.0734,57.4836,30165.0
2022-02-23 12:10:00,61.69,62.02,61.69,62.02,11686.0,57.5022,57.8098,57.5022,57.8098,11686.0
2022-02-23 12:20:00,62.02,62.1,61.99,62.02,10765.0,57.8098,57.8844,57.7818,57.8098,10765.0
2022-02-23 12:30:00,62.04,62.14,61.99,62.0,9049.0,57.8284,57.9217,57.7818,57.7912,9049.0
2022-02-23 12:40:00,62.01,62.09,61.9,61.92,9147.0,57.8005,57.875,57.6979,57.7166,9147.0
2022-02-23 12:50:00,61.92,61.96,61.77,61.87,9696.0,57.7166,57.7539,57.5768,57.67,9696.0
2022-02-23 13:00:00,61.86,61.87,61.76,61.79,8518.0,57.6607,57.67,57.5674,57.5954,8518.0
2022-02-23 13:10:00,61.8,61.81,61.6,61.64,13899.0,57.6047,57.6141,57.4183,57.4556,13899.0
2022-02-23 13:20:00,61.65,61.68,61.4,61.4,12227.0,57.4649,57.4929,57.2319,57.2319,12227.0
2022-02-23 13:30:00,61.4,61.48,61.36,61.48,13210.0,57.2319,57.3065,57.1946,57.3065,13210.0
2022-02-23 13:40:00,61.49,61.68,61.48,61.66,13865.0,57.3158,57.4929,57.3065,57.4742,13865.0
2022-02-23 13:50:00,61.67,61.69,61.48,61.53,16415.0,57.4836,57.5022,57.3065,57.3531,16415.0
2022-02-23 14:00:00,61.55,61.61,61.28,61.49,13166.0,57.3717,57.4276,57.12,57.3158,13166.0
2022-02-23 14:10:00,61.5,61.66,61.4,61.64,17303.0,57.3251,57.4742,57.2319,57.4556,17303.0
2022-02-23 14:20:00,61.64,61.7,61.38,61.39,16999.0,57.4556,57.5115,57.2132,57.2226,16999.0
2022-02-23 14:30:00,61.41,61.46,61.23,61.46,23399.0,57.2412,57.2878,57.0734,57.2878,23399.0
2022-02-23 14:40:00,61.43,61.43,61.08,61.29,14069.0,57.2599,57.2599,56.9336,57.1294,14069.0
2022-02-23 14:50:00,61.28,61.45,61.28,61.3,11549.0,57.12,57.2785,57.12,57.1387,11549.0
2022-02-23 15:00:00,61.31,61.36,61.18,61.34,14628.0,57.148,57.1946,57.0268,57.176,14628.0
2022-02-23 15:10:00,61.35,61.54,61.34,61.46,15880.0,57.1853,57.3624,57.176,57.2878,15880.0
2022-02-23 15:20:00,61.49,61.6,61.46,61.53,16725.0,57.3158,57.4183,57.2878,57.3531,16725.0
2022-02-23 15:30:00,61.53,61.57,61.38,61.39,32488.0,57.3531,57.3903,57.2132,57.2226,32488.0
2022-02-23 15:40:00,61.39,61.49,61.31,61.34,42791.0,57.2226,57.3158,57.148,57.176,42791.0
2022-02-23 15:50:00,61.33,61.44,61.13,61.13,241149.0,57.1666,57.2692,56.9802,56.9802,241149.0
2022-02-24 09:30:00,60.36,62.28,59.85,62.28,192598.0,56.2625,58.0521,55.7871,58.0521,192598.0
2022-02-24 09:40:00,62.28,63.04,61.26,61.27,48551.0,58.0521,58.7606,57.1014,57.1107,48551.0
2022-02-24 09:50:00,61.26,62.18,61.25,62.08,52900.0,57.1014,57.9589,57.0921,57.8657,52900.0
2022-02-24 10:00:00,62.12,62.88,61.94,62.79,30258.0,57.903,58.6114,57.7352,58.5275,30258.0
2022-02-24 10:10:00,62.83,63.49,62.7,63.11,60351.0,58.5648,59.18,58.4436,58.8258,60351.0
2022-02-24 10:20:00,63.04,63.77,62.6,62.67,78605.0,58.7606,59.441,58.3504,58.4157,78605.0
2022-02-24 10:30:00,62.73,63.27,62.46,63.27,30906.0,58.4716,58.9749,58.2199,58.9749,30906.0
2022-02-24 10:40:00,63.13,63.34,62.93,63.26,22842.0,58.8444,59.0402,58.658,58.9656,22842.0
2022-02-24 10:50:00,63.21,63.49,63.14,63.28,19929.0,58.919,59.18,58.8538,58.9843,19929.0
2022-02-24 11:00:00,63.26,63.81,63.21,63.79,25545.0,58.9656,59.4783,58.919,59.4596,25545.0
2022-02-24 11:10:00,63.72,63.78,63.56,63.66,16627.0,59.3944,59.4503,59.2453,59.3385,16627.0
2022-02-24 11:20:00,63.69,63.7,62.96,63.04,17992.0,59.3664,59.3758,58.686,58.7606,17992.0
2022-02-24 11:30:00,63.04,63.13,62.84,62.93,13303.0,58.7606,58.8444,58.5741,58.658,13303.0
2022-02-24 11:40:00,62.9,62.95,62.42,62.45,43597.0,58.6301,58.6767,58.1826,58.2106,43597.0
2022-02-24 11:50:00,62.48,62.66,62.25,62.65,25672.0,58.2386,58.4064,58.0242,58.397,25672.0
2022-02-24 12:00:00,62.64,62.7,62.25,62.29,17057.0,58.3877,58.4436,58.0242,58.0615,17057.0
2022-02-24 12:10:00,62.3,62.47,62.17,62.22,22012.0,58.0708,58.2293,57.9496,57.9962,22012.0
2022-02-24 12:20:00,62.2,62.4,61.94,62.36,41167.0,57.9776,58.164,57.7352,58.1267,41167.0
2022-02-24 12:30:00,62.36,62.48,62.15,62.46,16189.0,58.1267,58.2386,57.931,58.2199,16189.0
2022-02-24 12:40:00,62.4,62.52,62.32,62.33,11505.0,58.164,58.2759,58.0894,58.0988,11505.0
2022-02-24 12:50:00,62.35,62.39,61.78,61.84,24236.0,58.1174,58.1547,57.5861,57.642,24236.0
2022-02-24 13:00:00,61.85,61.86,61.6,61.69,34019.0,57.6513,57.6607,57.4183,57.5022,34019.0
2022-02-24 13:10:00,61.72,61.72,61.45,61.65,25396.0,57.5302,57.5302,57.2785,57.4649,25396.0
2022-02-24 13:20:00,61.62,61.63,61.29,61.32,14727.0,57.437,57.4463,57.1294,57.1573,14727.0
2022-02-24 13:30:00,61.32,61.4,60.92,61.16,19744.0,57.1573,57.2319,56.7845,57.0082,19744.0
2022-02-24 13:40:00,61.27,61.7,61.21,61.69,17543.0,57.1107,57.5115,57.0548,57.5022,17543.0
2022-02-24 13:50:00,61.69,61.78,61.12,61.19,36312.0,57.5022,57.5861,56.9709,57.0361,36312.0
2022-02-24 14:00:00,61.17,61.2,60.45,60.46,24566.0,57.0175,57.0455,56.3464,56.3557,24566.0
2022-02-24 14:10:00,60.47,60.68,60.2,60.48,38135.0,56.365,56.5608,56.1133,56.3743,38135.0
2022-02-24 14:20:00,60.54,60.71,60.4,60.71,29098.0,56.4303,56.5887,56.2998,56.5887,29098.0
2022-02-24 14:30:00,60.7,61.16,60.67,61.11,32353.0,56.5794,57.0082,56.5514,56.9616,32353.0
2022-02-24 14:40:00,61.11,61.6,61.03,61.51,28108.0,56.9616,57.4183,56.887,57.3344,28108.0
2022-02-24 14:50:00,61.51,61.76,61.5,61.6,25214.0,57.3344,57.5674,57.3251,57.4183,25214.0
2022-02-24 15:00:00,61.6,61.76,61.57,61.76,27436.0,57.4183,57.5674,57.3903,57.5674,27436.0
2022-02-24 15:10:00,61.74,61.91,61.72,61.91,22368.0,57.5488,57.7073,57.5302,57.7073,22368.0
2022-02-24 15:20:00,61.9,61.92,61.65,61.67,32015.0,57.6979,57.7166,57.4649,57.4836,32015.0
2022-02-24 15:30:00,61.69,61.94,61.61,61.91,30561.0,57.5022,57.7352,57.4276,57.7073,30561.0
2022-02-24 15:40:00,61.91,61.95,61.8,61.81,60432.0,57.7073,57.7446,57.6047,57.6141,60432.0
2022-02-24 15:50:00,61.82,62.19,61.81,62.1,176000.0,57.6234,57.9683,57.6141,57.8844,176000.0
2022-02-25 09:30:00,63.01,63.25,62.78,63.02,56501.0,58.7326,58.9563,58.5182,58.7419,56501.0
2022-02-25 09:40:00,63.02,63.62,62.87,63.62,73265.0,58.7419,59.3012,58.6021,59.3012,73265.0
2022-02-25 09:50:00,63.59,63.85,63.28,63.28,24599.0,59.2732,59.5156,58.9843,58.9843,24599.0
2022-02-25 10:00:00,63.31,63.58,63.07,63.51,29544.0,59.0122,59.2639,58.7885,59.1987,29544.0
2022-02-25 10:10:00,63.52,63.67,63.42,63.62,83510.0,59.208,59.3478,59.1148,59.3012,83510.0
2022-02-25 10:20:00,63.59,63.69,63.4,63.53,32297.0,59.2732,59.3664,59.0961,59.2173,32297.0
2022-02-25 10:30:00,63.51,63.59,63.22,63.28,21215.0,59.1987,59.2732,58.9283,58.9843,21215.0
2022-02-25 10:40:00,63.3,63.4,63.14,63.34,27764.0,59.0029,59.0961,58.8538,59.0402,27764.0
2022-02-25 10:50:00,63.35,63.37,63.09,63.2,34543.0,59.0495,59.0682,58.8072,58.9097,34543.0
2022-02-25 11:00:00,63.2,63.37,63.14,63.37,31217.0,58.9097,59.0682,58.8538,59.0682,31217.0
2022-02-25 11:10:00,63.37,63.59,63.37,63.48,26609.0,59.0682,59.2732,59.0682,59.1707,26609.0
2022-02-25 11:20:00,63.5,63.5,63.33,63.42,35053.0,59.1893,59.1893,59.0309,59.1148,35053.0
2022-02-25 11:30:00,63.4,63.42,63.19,63.23,22382.0,59.0961,59.1148,58.9004,58.9377,22382.0
2022-02-25 11:40:00,63.24,63.37,63.2,63.35,39660.0,58.947,59.0682,58.9097,59.0495,39660.0
2022-02-25 11:50:00,63.36,63.44,63.35,63.41,117815.0,59.0588,59.1334,59.0495,59.1054,117815.0
2022-02-25 12:00:00,63.41,63.46,63.2,63.2,56920.0,59.1054,59.152,58.9097,58.9097,56920.0
2022-02-25 12:10:00,63.2,63.42,63.2,63.39,23536.0,58.9097,59.1148,58.9097,59.0868,23536.0
2022-02-25 12:20:00,63.38,63.42,63.22,63.24,29425.0,59.0775,59.1148,58.9283,58.947,29425.0
2022-02-25 12:30:00,63.23,63.33,63.16,63.24,18553.0,58.9377,59.0309,58.8724,58.947,18553.0
2022-02-25 12:40:00,63.25,63.43,63.24,63.39,73073.0,58.9563,59.1241,58.947,59.0868,73073.0
2022-02-25 12:50:00,63.4,63.45,63.28,63.28,72099.0,59.0961,59.1427,58.9843,58.9843,72099.0
2022-02-25 13:00:00,63.28,63.41,63.1,63.33,54808.0,58.9843,59.1054,58.8165,59.0309,54808.0
2022-02-25 13:10:00,63.36,63.67,63.29,63.67,43848.0,59.0588,59.3478,58.9936,59.3478,43848.0
2022-02-25 13:20:00,63.67,63.78,63.57,63.65,62639.0,59.3478,59.4503,59.2546,59.3291,62639.0
2022-02-25 13:30:00,63.66,63.66,63.47,63.61,21063.0,59.3385,59.3385,59.1614,59.2919,21063.0
2022-02-25 13:40:00,63.65,63.79,63.62,63.77,46505.0,59.3291,59.4596,59.3012,59.441,46505.0
2022-02-25 13:50:00,63.76,63.76,63.52,63.59,37448.0,59.4317,59.4317,59.208,59.2732,37448.0
2022-02-25 14:00:00,63.57,63.68,63.53,63.67,24269.0,59.2546,59.3571,59.2173,59.3478,24269.0
2022-02-25 14:10:00,63.69,63.71,63.57,63.62,27438.0,59.3664,59.3851,59.2546,59.3012,27438.0
2022-02-25 14:20:00,63.62,63.67,63.57,63.6,35441.0,59.3012,59.3478,59.2546,59.2825,35441.0
2022-02-25 14:30:00,63.6,63.66,63.48,63.53,38271.0,59.2825,59.3385,59.1707,59.2173,38271.0
2022-02-25 14:40:00,63.53,63.64,63.48,63.53,70111.0,59.2173,59.3198,59.1707,59.2173,70111.0
2022-02-25 14:50:00,63.53,63.55,63.39,63.42,70645.0,59.2173,59.2359,59.0868,59.1148,70645.0
2022-02-25 15:00:00,63.41,63.57,63.4,63.52,45405.0,59.1054,59.2546,59.0961,59.208,45405.0
2022-02-25 15:10:00,63.52,63.66,63.49,63.54,70012.0,59.208,59.3385,59.18,59.2266,70012.0
2022-02-25 15:20:00,63.55,63.6,63.5,63.53,48540.0,59.2359,59.2825,59.1893,59.2173,48540.0
2022-02-25 15:30:00,63.53,63.62,63.46,63.55,67934.0,59.2173,59.3012,59.152,59.2359,67934.0
2022-02-25 15:40:00,63.55,63.58,63.49,63.55,140826.0,59.2359,59.2639,59.18,59.2359,140826.0
2022-02-25 15:50:00,63.55,63.79,63.52,63.72,448344.0,59.2359,59.4596,59.208,59.3944,448344.0
2022-02-28 09:30:00,63.74,64.4,63.58,64.39,60688.0,59.413,60.0282,59.2639,60.0189,60688.0
2022-02-28 09:40:00,64.35,64.35,64.0,64.23,44204.0,59.9816,59.9816,59.6554,59.8698,44204.0
2022-02-28 09:50:00,64.29,64.76,64.27,64.39,90428.0,59.9257,60.3638,59.9071,60.0189,90428.0
2022-02-28 10:00:00,64.38,64.51,64.21,64.25,60282.0,60.0096,60.1308,59.8511,59.8884,60282.0
2022-02-28 10:10:00,64.27,64.55,64.24,64.31,109076.0,59.9071,60.1681,59.8791,59.9443,109076.0
2022-02-28 10:20:00,64.33,64.76,64.24,64.66,81745.0,59.963,60.3638,59.8791,60.2706,81745.0
2022-02-28 10:30:00,64.64,64.84,64.51,64.65,52511.0,60.2519,60.4384,60.1308,60.2613,52511.0
2022-02-28 10:40:00,64.66,64.71,64.47,64.56,75876.0,60.2706,60.3172,60.0935,60.1774,75876.0
2022-02-28 10:50:00,64.55,64.72,64.52,64.65,138623.0,60.1681,60.3265,60.1401,60.2613,138623.0
2022-02-28 11:00:00,64.64,65.0,64.57,64.71,76589.0,60.2519,60.5875,60.1867,60.3172,76589.0
2022-02-28 11:10:00,64.67,64.68,64.45,64.47,54508.0,60.2799,60.2892,60.0748,60.0935,54508.0
2022-02-28 11:20:00,64.49,64.73,64.49,64.67,37085.0,60.1121,60.3358,60.1121,60.2799,37085.0
2022-02-28 11:30:00,64.66,64.78,64.58,64.6,58350.0,60.2706,60.3824,60.196,60.2147,58350.0
2022-02-28 11:40:00,64.61,64.75,64.58,64.58,38383.0,60.224,60.3545,60.196,60.196,38383.0
2022-02-28 11:50:00,64.59,64.9,64.58,64.76,60611.0,60.2053,60.4943,60.196,60.3638,60611.0
2022-02-28 12:00:00,64.78,64.81,64.53,64.55,23125.0,60.3824,60.4104,60.1494,60.1681,23125.0
2022-02-28 12:10:00,64.58,64.58,64.36,64.46,30677.0,60.196,60.196,59.9909,60.0842,30677.0
2022-02-28 12:20:00,64.48,64.54,64.4,64.44,27777.0,60.1028,60.1587,60.0282,60.0655,27777.0
2022-02-28 12:30:00,64.43,64.48,64.08,64.12,25578.0,60.0562,60.1028,59.73,59.7672,25578.0
2022-02-28 12:40:00,64.12,64.23,64.0,64.14,19942.0,59.7672,59.8698,59.6554,59.7859,19942.0
2022-02-28 12:50:00,64.13,64.19,64.05,64.17,28205.0,59.7766,59.8325,59.702,59.8138,28205.0
2022-02-28 13:00:00,64.17,64.43,64.16,64.35,54251.0,59.8138,60.0562,59.8045,59.9816,54251.0
2022-02-28 13:10:00,64.33,64.37,64.15,64.23,44980.0,59.963,60.0003,59.7952,59.8698,44980.0
2022-02-28 13:20:00,64.18,64.3,63.99,64.22,21813.0,59.8232,59.935,59.6461,59.8605,21813.0
2022-02-28 13:30:00,64.25,64.52,64.2,64.52,21697.0,59.8884,60.1401,59.8418,60.1401,21697.0
2022-02-28 13:40:00,64.51,64.52,64.29,64.38,23755.0,60.1308,60.1401,59.9257,60.0096,23755.0
2022-02-28 13:50:00,64.39,64.53,64.39,64.5,23015.0,60.0189,60.1494,60.0189,60.1214,23015.0
2022-02-28 14:00:00,64.49,64.49,64.14,64.19,23951.0,60.1121,60.1121,59.7859,59.8325,23951.0
2022-02-28 14:10:00,64.16,64.46,64.09,64.45,29439.0,59.8045,60.0842,59.7393,60.0748,29439.0
2022-02-28 14:20:00,64.46,64.49,64.33,64.34,31299.0,60.0842,60.1121,59.963,59.9723,31299.0
2022-02-28 14:30:00,64.35,64.52,64.24,64.5,142468.0,59.9816,60.1401,59.8791,60.1214,142468.0
2022-02-28 14:40:00,64.5,64.68,64.47,64.49,138420.0,60.1214,60.2892,60.0935,60.1121,138420.0
2022-02-28 14:50:00,64.49,64.85,64.45,64.78,142670.0,60.1121,60.4477,60.0748,60.3824,142670.0
2022-02-28 15:00:00,64.78,65.05,64.76,65.05,35415.0,60.3824,60.6341,60.3638,60.6341,35415.0
2022-02-28 15:10:00,65.01,65.14,64.94,64.98,37154.0,60.5968,60.718,60.5316,60.5689,37154.0
2022-02-28 15:20:00,64.99,65.03,64.87,64.95,41377.0,60.5782,60.6155,60.4663,60.5409,41377.0
2022-02-28 15:30:00,64.89,64.95,64.64,64.67,67037.0,60.485,60.5409,60.2519,60.2799,67037.0
2022-02-28 15:40:00,64.67,64.95,64.67,64.91,191141.0,60.2799,60.5409,60.2799,60.5036,191141.0
2022-02-28 15:50:00,64.98,65.37,64.93,65.37,274486.0,60.5689,60.9324,60.5223,60.9324,274486.0
2022-03-01 09:30:00,65.78,66.38,65.71,66.16,90020.0,61.3146,61.8738,61.2493,61.6688,90020.0
2022-03-01 09:40:00,66.16,66.53,66.08,66.53,42607.0,61.6688,62.0136,61.5942,62.0136,42607.0
2022-03-01 09:50:00,66.52,66.68,66.2,66.68,41812.0,62.0043,62.1535,61.706,62.1535,41812.0
2022-03-01 10:00:00,66.74,66.79,66.25,66.46,56349.0,62.2094,62.256,61.7526,61.9484,56349.0
2022-03-01 10:10:00,66.44,66.46,65.97,66.07,68877.0,61.9297,61.9484,61.4917,61.5849,68877.0
2022-03-01 10:20:00,66.1,66.27,65.95,66.27,32138.0,61.6128,61.7713,61.473,61.7713,32138.0
2022-03-01 10:30:00,66.29,66.48,66.1,66.1,29792.0,61.7899,61.967,61.6128,61.6128,29792.0
2022-03-01 10:40:00,66.1,66.22,66.05,66.2,31702.0,61.6128,61.7247,61.5662,61.706,31702.0
2022-03-01 10:50:00,66.23,66.33,66.02,66.03,77325.0,61.734,61.8272,61.5383,61.5476,77325.0
2022-03-01 11:00:00,66.02,66.26,65.9,66.01,101248.0,61.5383,61.762,61.4264,61.5289,101248.0
2022-03-01 11:10:00,66.05,66.19,65.75,65.88,49110.0,61.5662,61.6967,61.2866,61.4078,49110.0
2022-03-01 11:20:00,65.87,66.0,65.82,65.91,24055.0,61.3984,61.5196,61.3518,61.4357,24055.0
2022-03-01 11:30:00,65.93,65.93,65.7,65.75,27223.0,61.4544,61.4544,61.24,61.2866,27223.0
2022-03-01 11:40:00,65.75,65.79,65.45,65.46,92948.0,61.2866,61.3239,61.007,61.0163,92948.0
2022-03-01 11:50:00,65.5,65.63,65.41,65.54,92132.0,61.0536,61.1747,60.9697,61.0908,92132.0
2022-03-01 12:00:00,65.53,65.65,65.37,65.42,76021.0,61.0815,61.1934,60.9324,60.979,76021.0
2022-03-01 12:10:00,65.42,65.77,65.38,65.7,96990.0,60.979,61.3052,60.9417,61.24,96990.0
2022-03-01 12:20:00,65.7,65.74,65.54,65.64,63117.0,61.24,61.2773,61.0908,61.1841,63117.0
2022-03-01 12:30:00,65.65,65.82,65.58,65.7,32406.0,61.1934,61.3518,61.1281,61.24,32406.0
2022-03-01 12:40:00,65.72,65.79,65.55,65.65,58066.0,61.2586,61.3239,61.1002,61.1934,58066.0
2022-03-01 12:50:00,65.64,65.76,65.59,65.69,19593.0,61.1841,61.2959,61.1375,61.2307,19593.0
2022-03-01 13:00:00,65.66,65.73,65.47,65.53,14013.0,61.2027,61.2679,61.0256,61.0815,14013.0
2022-03-01 13:10:00,65.52,65.62,65.44,65.44,18231.0,61.0722,61.1654,60.9976,60.9976,18231.0
2022-03-01 13:20:00,65.46,65.53,65.27,65.46,70388.0,61.0163,61.0815,60.8392,61.0163,70388.0
2022-03-01 13:30:00,65.49,65.51,65.35,65.45,55127.0,61.0442,61.0629,60.9137,61.007,55127.0
2022-03-01 13:40:00,65.41,65.52,65.38,65.45,46600.0,60.9697,61.0722,60.9417,61.007,46600.0
2022-03-01 13:50:00,65.43,65.68,65.42,65.62,19770.0,60.9883,61.2213,60.979,61.1654,19770.0
2022-03-01 14:00:00,65.59,65.62,65.52,65.62,43787.0,61.1375,61.1654,61.0722,61.1654,43787.0
2022-03-01 14:10:00,65.61,65.64,65.44,65.48,46497.0,61.1561,61.1841,60.9976,61.0349,46497.0
2022-03-01 14:20:00,65.46,65.68,65.46,65.6,37630.0,61.0163,61.2213,61.0163,61.1468,37630.0
2022-03-01 14:30:00,65.59,65.82,65.52,65.77,38265.0,61.1375,61.3518,61.0722,61.3052,38265.0
2022-03-01 14:40:00,65.78,65.78,65.6,65.7,47833.0,61.3146,61.3146,61.1468,61.24,47833.0
2022-03-01 14:50:00,65.69,65.72,65.5,65.6,24117.0,61.2307,61.2586,61.0536,61.1468,24117.0
2022-03-01 15:00:00,65.59,65.78,65.56,65.77,48720.0,61.1375,61.3146,61.1095,61.3052,48720.0
2022-03-01 15:10:00,65.76,65.77,65.61,65.62,51867.0,61.2959,61.3052,61.1561,61.1654,51867.0
2022-03-01 15:20:00,65.62,65.77,65.55,65.65,153213.0,61.1654,61.3052,61.1002,61.1934,153213.0
2022-03-01 15:30:00,65.64,65.81,65.59,65.8,48028.0,61.1841,61.3425,61.1375,61.3332,48028.0
2022-03-01 15:40:00,65.78,65.8,65.28,65.29,94500.0,61.3146,61.3332,60.8485,60.8578,94500.0
2022-03-01 15:50:00,65.25,65.58,65.12,65.53,318651.0,60.8205,61.1281,60.6994,61.0815,318651.0
2022-03-02 09:30:00,66.77,66.99,66.51,66.89,89043.0,62.2373,62.4424,61.995,62.3492,89043.0
2022-03-02 09:40:00,67.0,67.35,66.83,66.89,30150.0,62.4517,62.778,62.2933,62.3492,30150.0
2022-03-02 09:50:00,66.94,67.19,66.83,66.95,32835.0,62.3958,62.6288,62.2933,62.4051,32835.0
2022-03-02 10:00:00,67.0,67.27,66.83,66.89,48311.0,62.4517,62.7034,62.2933,62.3492,48311.0
2022-03-02 10:10:00,66.86,67.08,66.74,66.95,27352.0,62.3212,62.5263,62.2094,62.4051,27352.0
2022-03-02 10:20:00,66.92,67.27,66.92,67.05,35660.0,62.3772,62.7034,62.3772,62.4983,35660.0
2022-03-02 10:30:00,66.96,67.18,66.94,67.13,37930.0,62.4144,62.6195,62.3958,62.5729,37930.0
2022-03-02 10:40:00,67.11,67.16,66.83,67.13,34172.0,62.5543,62.6009,62.2933,62.5729,34172.0
2022-03-02 10:50:00,67.13,67.18,66.74,67.09,22416.0,62.5729,62.6195,62.2094,62.5356,22416.0
2022-03-02 11:00:00,67.15,67.4,67.09,67.33,40931.0,62.5916,62.8246,62.5356,62.7593,40931.0
2022-03-02 11:10:00,67.31,67.34,67.11,67.19,47595.0,62.7407,62.7687,62.5543,62.6288,47595.0
2022-03-02 11:20:00,67.13,67.5,67.13,67.33,46058.0,62.5729,62.9178,62.5729,62.7593,46058.0
2022-03-02 11:30:00,67.34,67.53,67.08,67.3,43628.0,62.7687,62.9458,62.5263,62.7314,43628.0
2022-03-02 11:40:00,67.29,67.55,67.29,67.4,31546.0,62.722,62.9644,62.722,62.8246,31546.0
2022-03-02 11:50:00,67.42,67.82,67.41,67.82,26198.0,62.8432,63.2161,62.8339,63.2161,26198.0
2022-03-02 12:00:00,67.8,67.98,67.73,67.98,24936.0,63.1974,63.3652,63.1322,63.3652,24936.0
2022-03-02 12:10:00,67.98,68.18,67.98,68.12,27639.0,63.3652,63.5516,63.3652,63.4957,27639.0
2022-03-02 12:20:00,68.14,68.31,68.1,68.23,20568.0,63.5143,63.6728,63.4771,63.5982,20568.0
2022-03-02 12:30:00,68.23,68.39,68.12,68.28,16026.0,63.5982,63.7474,63.4957,63.6448,16026.0
2022-03-02 12:40:00,68.3,68.33,68.18,68.31,20044.0,63.6635,63.6914,63.5516,63.6728,20044.0
2022-03-02 12:50:00,68.32,68.45,68.26,68.37,14483.0,63.6821,63.8033,63.6262,63.7287,14483.0
2022-03-02 13:00:00,68.36,68.4,68.32,68.36,16567.0,63.7194,63.7567,63.6821,63.7194,16567.0
2022-03-02 13:10:00,68.36,68.45,68.09,68.1,39413.0,63.7194,63.8033,63.4677,63.4771,39413.0
2022-03-02 13:20:00,68.13,68.22,68.07,68.19,17172.0,63.505,63.5889,63.4491,63.561,17172.0
2022-03-02 13:30:00,68.2,68.3,68.19,68.22,17818.0,63.5703,63.6635,63.561,63.5889,17818.0
2022-03-02 13:40:00,68.23,68.23,68.02,68.02,18454.0,63.5982,63.5982,63.4025,63.4025,18454.0
2022-03-02 13:50:00,68.06,68.24,68.05,68.19,14886.0,63.4398,63.6076,63.4305,63.561,14886.0
2022-03-02 14:00:00,68.21,68.3,68.16,68.18,19450.0,63.5796,63.6635,63.533,63.5516,19450.0
2022-03-02 14:10:00,68.18,68.21,67.91,67.92,20130.0,63.5516,63.5796,63.3,63.3093,20130.0
2022-03-02 14:20:00,67.94,68.11,67.92,68.11,17403.0,63.3279,63.4864,63.3093,63.4864,17403.0
2022-03-02 14:30:00,68.13,68.16,68.04,68.07,19508.0,63.505,63.533,63.4211,63.4491,19508.0
2022-03-02 14:40:00,68.08,68.18,68.02,68.15,15040.0,63.4584,63.5516,63.4025,63.5237,15040.0
2022-03-02 14:50:00,68.16,68.19,67.91,67.93,28916.0,63.533,63.561,63.3,63.3186,28916.0
2022-03-02 15:00:00,67.9,68.11,67.9,67.98,20170.0,63.2906,63.4864,63.2906,63.3652,20170.0
2022-03-02 15:10:00,67.97,68.13,67.92,68.06,20336.0,63.3559,63.505,63.3093,63.4398,20336.0
2022-03-02 15:20:00,68.06,68.15,68.01,68.1,37217.0,63.4398,63.5237,63.3932,63.4771,37217.0
2022-03-02 15:30:00,68.09,68.16,67.99,68.1,61636.0,63.4677,63.533,63.3745,63.4771,61636.0
2022-03-02 15:40:00,68.13,68.16,67.9,67.96,86182.0,63.505,63.533,63.2906,63.3466,86182.0
2022-03-02 15:50:00,67.96,68.04,67.51,67.6,209374.0,63.3466,63.4211,62.9271,63.011,209374.0
2022-03-03 09:30:00,67.07,67.89,67.0,67.52,53717.0,62.517,63.2813,62.4517,62.9364,53717.0
2022-03-03 09:40:00,67.39,67.76,67.34,67.61,21083.0,62.8153,63.1601,62.7687,63.0203,21083.0
2022-03-03 09:50:00,67.61,67.65,67.43,67.48,12304.0,63.0203,63.0576,62.8525,62.8991,12304.0
2022-03-03 10:00:00,67.38,68.1,67.38,68.1,26328.0,62.8059,63.4771,62.8059,63.4771,26328.0
2022-03-03 10:10:00,68.09,68.41,68.07,68.31,34834.0,63.4677,63.766,63.4491,63.6728,34834.0
2022-03-03 10:20:00,68.33,68.35,68.14,68.3,38081.0,63.6914,63.7101,63.5143,63.6635,38081.0
2022-03-03 10:30:00,68.3,68.33,67.84,67.85,25890.0,63.6635,63.6914,63.2347,63.244,25890.0
2022-03-03 10:40:00,67.91,68.05,67.76,68.02,16397.0,63.3,63.4305,63.1601,63.4025,16397.0
2022-03-03 10:50:00,68.02,68.05,67.79,67.85,22672.0,63.4025,63.4305,63.1881,63.244,22672.0
2022-03-03 11:00:00,67.83,67.94,67.72,67.85,16378.0,63.2254,63.3279,63.1229,63.244,16378.0
2022-03-03 11:10:00,67.85,67.87,67.71,67.81,11455.0,63.244,63.2627,63.1135,63.2067,11455.0
2022-03-03 11:20:00,67.85,68.15,67.85,68.14,19368.0,63.244,63.5237,63.244,63.5143,19368.0
2022-03-03 11:30:00,68.15,68.16,67.91,67.98,23746.0,63.5237,63.533,63.3,63.3652,23746.0
2022-03-03 11:40:00,68.02,68.32,68.01,68.12,17101.0,63.4025,63.6821,63.3932,63.4957,17101.0
2022-03-03 11:50:00,68.11,68.16,67.93,67.93,36007.0,63.4864,63.533,63.3186,63.3186,36007.0
2022-03-03 12:00:00,67.92,68.0,67.88,67.98,16694.0,63.3093,63.3838,63.272,63.3652,16694.0
2022-03-03 12:10:00,67.97,68.19,67.93,68.08,22409.0,63.3559,63.561,63.3186,63.4584,22409.0
2022-03-03 12:20:00,68.05,68.07,67.94,68.06,12386.0,63.4305,63.4491,63.3279,63.4398,12386.0
2022-03-03 12:30:00,68.06,68.4,68.06,68.09,36862.0,63.4398,63.7567,63.4398,63.4677,36862.0
2022-03-03 12:40:00,68.06,68.14,67.92,68.01,9732.0,63.4398,63.5143,63.3093,63.3932,9732.0
2022-03-03 12:50:00,68.0,68.16,67.94,68.15,23430.0,63.3838,63.533,63.3279,63.5237,23430.0
2022-03-03 13:00:00,68.14,68.19,68.03,68.03,36043.0,63.5143,63.561,63.4118,63.4118,36043.0
2022-03-03 13:10:00,68.03,68.17,68.01,68.04,13939.0,63.4118,63.5423,63.3932,63.4211,13939.0
2022-03-03 13:20:00,68.04,68.15,67.99,68.14,17812.0,63.4211,63.5237,63.3745,63.5143,17812.0
2022-03-03 13:30:00,68.1,68.12,68.0,68.09,19114.0,63.4771,63.4957,63.3838,63.4677,19114.0
2022-03-03 13:40:00,68.09,68.14,67.97,68.12,11675.0,63.4677,63.5143,63.3559,63.4957,11675.0
2022-03-03 13:50:00,68.14,68.15,68.0,68.03,14734.0,63.5143,63.5237,63.3838,63.4118,14734.0
2022-03-03 14:00:00,68.05,68.2,68.05,68.09,21171.0,63.4305,63.5703,63.4305,63.4677,21171.0
2022-03-03 14:10:00,68.12,68.31,68.08,68.19,30556.0,63.4957,63.6728,63.4584,63.561,30556.0
2022-03-03 14:20:00,68.16,68.18,68.02,68.1,9090.0,63.533,63.5516,63.4025,63.4771,9090.0
2022-03-03 14:30:00,68.11,68.14,68.01,68.11,17087.0,63.4864,63.5143,63.3932,63.4864,17087.0
2022-03-03 14:40:00,68.12,68.13,67.89,67.92,25062.0,63.4957,63.505,63.2813,63.3093,25062.0
2022-03-03 14:50:00,67.85,67.94,67.74,67.78,14930.0,63.244,63.3279,63.1415,63.1788,14930.0
2022-03-03 15:00:00,67.76,67.76,67.37,67.41,30486.0,63.1601,63.1601,62.7966,62.8339,30486.0
2022-03-03 15:10:00,67.42,67.73,67.39,67.67,20334.0,62.8432,63.1322,62.8153,63.0763,20334.0
2022-03-03 15:20:00,67.67,67.88,67.62,67.88,25593.0,63.0763,63.272,63.0296,63.272,25593.0
2022-03-03 15:30:00,67.88,67.94,67.72,67.82,46265.0,63.272,63.3279,63.1229,63.2161,46265.0
2022-03-03 15:40:00,67.82,67.83,67.61,67.81,38952.0,63.2161,63.2254,63.0203,63.2067,38952.0
2022-03-03 15:50:00,67.8,68.04,67.73,68.01,77080.0,63.1974,63.4211,63.1322,63.3932,77080.0
2022-03-04 09:30:00,67.67,68.02,67.45,67.84,43929.0,63.0763,63.4025,62.8712,63.2347,43929.0
2022-03-04 09:40:00,67.8,67.95,67.71,67.9,23940.0,63.1974,63.3372,63.1135,63.2906,23940.0
2022-03-04 09:50:00,67.88,68.45,67.88,68.35,11035.0,63.272,63.8033,63.272,63.7101,11035.0
2022-03-04 10:00:00,68.42,68.61,68.23,68.54,17980.0,63.7753,63.9524,63.5982,63.8872,17980.0
2022-03-04 10:10:00,68.53,68.79,68.49,68.74,23611.0,63.8779,64.1202,63.8406,64.0736,23611.0
2022-03-04 10:20:00,68.77,68.77,68.52,68.74,39184.0,64.1016,64.1016,63.8685,64.0736,39184.0
2022-03-04 10:30:00,68.73,68.91,68.5,68.8,38938.0,64.0643,64.2321,63.8499,64.1295,38938.0
2022-03-04 10:40:00,68.81,68.87,68.45,68.53,37962.0,64.1389,64.1948,63.8033,63.8779,37962.0
2022-03-04 10:50:00,68.58,68.64,68.42,68.46,19780.0,63.9245,63.9804,63.7753,63.8126,19780.0
2022-03-04 11:00:00,68.45,68.45,68.25,68.25,18890.0,63.8033,63.8033,63.6169,63.6169,18890.0
2022-03-04 11:10:00,68.21,68.51,68.21,68.34,33424.0,63.5796,63.8592,63.5796,63.7008,33424.0
2022-03-04 11:20:00,68.28,68.28,68.07,68.13,17236.0,63.6448,63.6448,63.4491,63.505,17236.0
2022-03-04 11:30:00,68.08,68.19,67.78,68.19,22055.0,63.4584,63.561,63.1788,63.561,22055.0
2022-03-04 11:40:00,68.11,68.24,68.07,68.21,17383.0,63.4864,63.6076,63.4491,63.5796,17383.0
2022-03-04 11:50:00,68.16,68.21,67.92,67.96,12349.0,63.533,63.5796,63.3093,63.3466,12349.0
2022-03-04 12:00:00,67.95,68.05,67.83,67.99,26895.0,63.3372,63.4305,63.2254,63.3745,26895.0
2022-03-04 12:10:00,68.01,68.28,68.01,68.21,24134.0,63.3932,63.6448,63.3932,63.5796,24134.0
2022-03-04 12:20:00,68.24,68.24,68.02,68.19,17360.0,63.6076,63.6076,63.4025,63.561,17360.0
2022-03-04 12:30:00,68.17,68.39,68.11,68.39,15046.0,63.5423,63.7474,63.4864,63.7474,15046.0
2022-03-04 12:40:00,68.42,68.61,68.36,68.61,13743.0,63.7753,63.9524,63.7194,63.9524,13743.0
2022-03-04 12:50:00,68.6,68.74,68.54,68.65,17661.0,63.9431,64.0736,63.8872,63.9897,17661.0
2022-03-04 13:00:00,68.66,68.9,68.66,68.9,12314.0,63.999,64.2228,63.999,64.2228,12314.0
2022-03-04 13:10:00,68.9,69.02,68.86,68.9,17168.0,64.2228,64.3346,64.1855,64.2228,17168.0
2022-03-04 13:20:00,68.92,68.95,68.82,68.86,22547.0,64.2414,64.2694,64.1482,64.1855,22547.0
2022-03-04 13:30:00,68.87,68.94,68.79,68.94,18311.0,64.1948,64.26,64.1202,64.26,18311.0
2022-03-04 13:40:00,68.93,68.93,68.71,68.75,25817.0,64.2507,64.2507,64.0457,64.0829,25817.0
2022-03-04 13:50:00,68.75,68.86,68.72,68.76,15539.0,64.0829,64.1855,64.055,64.0923,15539.0
2022-03-04 14:00:00,68.82,69.11,68.76,69.06,18844.0,64.1482,64.4185,64.0923,64.3719,18844.0
2022-03-04 14:10:00,69.04,69.21,68.93,69.15,22101.0,64.3532,64.5117,64.2507,64.4558,22101.0
2022-03-04 14:20:00,69.18,69.56,69.15,69.54,40338.0,64.4837,64.8379,64.4558,64.8193,40338.0
2022-03-04 14:30:00,69.51,69.53,69.41,69.44,19210.0,64.7913,64.81,64.6981,64.7261,19210.0
2022-03-04 14:40:00,69.4,69.44,69.19,69.25,22179.0,64.6888,64.7261,64.4931,64.549,22179.0
2022-03-04 14:50:00,69.24,69.29,69.09,69.18,33966.0,64.5397,64.5863,64.3999,64.4837,33966.0
2022-03-04 15:00:00,69.19,69.51,69.19,69.42,78668.0,64.4931,64.7913,64.4931,64.7075,78668.0
2022-03-04 15:10:00,69.41,69.41,69.19,69.29,18641.0,64.6981,64.6981,64.4931,64.5863,18641.0
2022-03-04 15:20:00,69.28,69.62,69.27,69.54,30446.0,64.577,64.8939,64.5676,64.8193,30446.0
2022-03-04 15:30:00,69.53,69.55,69.28,69.37,36529.0,64.81,64.8286,64.577,64.6608,36529.0
2022-03-04 15:40:00,69.36,69.5,69.32,69.34,57091.0,64.6515,64.782,64.6142,64.6329,57091.0
2022-03-04 15:50:00,69.35,69.65,69.31,69.53,189012.0,64.6422,64.9218,64.6049,64.81,189012.0
2022-03-07 09:30:00,69.87,70.38,69.8,70.2,72042.0,65.1269,65.6023,65.0617,65.4345,72042.0
2022-03-07 09:40:00,70.11,70.4,69.45,69.57,63992.0,65.3506,65.6209,64.7354,64.8473,63992.0
2022-03-07 09:50:00,69.68,71.07,69.6,70.78,79281.0,64.9498,66.2454,64.8752,65.9751,79281.0
2022-03-07 10:00:00,70.73,72.03,70.68,71.7,78913.0,65.9285,67.1403,65.8819,66.8327,78913.0
2022-03-07 10:10:00,71.69,71.79,71.41,71.61,32785.0,66.8234,66.9166,66.5624,66.7488,32785.0
2022-03-07 10:20:00,71.58,71.76,71.18,71.19,18900.0,66.7208,66.8886,66.348,66.3573,18900.0
2022-03-07 10:30:00,71.21,71.57,71.16,71.45,34784.0,66.3759,66.7115,66.3293,66.5996,34784.0
2022-03-07 10:40:00,71.48,71.63,70.92,70.95,95929.0,66.6276,66.7674,66.1056,66.1336,95929.0
2022-03-07 10:50:00,70.94,70.98,70.67,70.73,84606.0,66.1243,66.1616,65.8726,65.9285,84606.0
2022-03-07 11:00:00,70.73,70.77,70.35,70.42,149531.0,65.9285,65.9658,65.5743,65.6396,149531.0
2022-03-07 11:10:00,70.41,70.49,70.11,70.15,48696.0,65.6302,65.7048,65.3506,65.3879,48696.0
2022-03-07 11:20:00,70.12,70.24,70.05,70.24,23080.0,65.3599,65.4718,65.2947,65.4718,23080.0
2022-03-07 11:30:00,70.25,70.25,69.57,69.6,104131.0,65.4811,65.4811,64.8473,64.8752,104131.0
2022-03-07 11:40:00,69.6,69.65,69.26,69.47,57354.0,64.8752,64.9218,64.5583,64.7541,57354.0
2022-03-07 11:50:00,69.44,69.44,68.95,69.26,68212.0,64.7261,64.7261,64.2694,64.5583,68212.0
2022-03-07 12:00:00,69.27,69.31,68.78,68.93,21442.0,64.5676,64.6049,64.1109,64.2507,21442.0
2022-03-07 12:10:00,68.94,68.95,68.13,68.13,21884.0,64.26,64.2694,63.505,63.505,21884.0
2022-03-07 12:20:00,68.2,68.28,67.86,68.16,31785.0,63.5703,63.6448,63.2534,63.533,31785.0
2022-03-07 12:30:00,68.19,68.19,67.93,68.1,12062.0,63.561,63.561,63.3186,63.4771,12062.0
2022-03-07 12:40:00,68.08,68.11,67.87,68.06,16621.0,63.4584,63.4864,63.2627,63.4398,16621.0
2022-03-07 12:50:00,68.03,68.14,67.75,67.96,24616.0,63.4118,63.5143,63.1508,63.3466,24616.0
2022-03-07 13:00:00,67.96,68.41,67.84,68.41,21712.0,63.3466,63.766,63.2347,63.766,21712.0
2022-03-07 13:10:00,68.43,68.65,68.32,68.32,19615.0,63.7847,63.9897,63.6821,63.6821,19615.0
2022-03-07 13:20:00,68.37,68.89,68.28,68.79,16475.0,63.7287,64.2134,63.6448,64.1202,16475.0
2022-03-07 13:30:00,68.76,68.94,68.75,68.81,15786.0,64.0923,64.26,64.0829,64.1389,15786.0
2022-03-07 13:40:00,68.79,68.89,68.4,68.5,14385.0,64.1202,64.2134,63.7567,63.8499,14385.0
2022-03-07 13:50:00,68.49,68.64,68.32,68.44,18291.0,63.8406,63.9804,63.6821,63.794,18291.0
2022-03-07 14:00:00,68.45,68.48,68.2,68.39,27064.0,63.8033,63.8313,63.5703,63.7474,27064.0
2022-03-07 14:10:00,68.4,68.52,68.25,68.31,17121.0,63.7567,63.8685,63.6169,63.6728,17121.0
2022-03-07 14:20:00,68.27,68.31,67.96,68.28,19398.0,63.6355,63.6728,63.3466,63.6448,19398.0
2022-03-07 14:30:00,68.27,68.41,68.16,68.41,10061.0,63.6355,63.766,63.533,63.766,10061.0
2022-03-07 14:40:00,68.42,68.78,68.32,68.78,18002.0,63.7753,64.1109,63.6821,64.1109,18002.0
2022-03-07 14:50:00,68.79,68.87,68.52,68.6,17559.0,64.1202,64.1948,63.8685,63.9431,17559.0
2022-03-07 15:00:00,68.64,68.77,68.62,68.74,10889.0,63.9804,64.1016,63.9618,64.0736,10889.0
2022-03-07 15:10:00,68.77,68.8,68.59,68.76,20493.0,64.1016,64.1295,63.9338,64.0923,20493.0
2022-03-07 15:20:00,68.84,68.85,68.53,68.53,24775.0,64.1668,64.1761,63.8779,63.8779,24775.0
2022-03-07 15:30:00,68.52,68.72,68.47,68.66,32985.0,63.8685,64.055,63.8219,63.999,32985.0
2022-03-07 15:40:00,68.68,68.85,68.56,68.58,51916.0,64.0177,64.1761,63.9058,63.9245,51916.0
2022-03-07 15:50:00,68.59,68.76,68.58,68.62,150785.0,63.9338,64.0923,63.9245,63.9618,150785.0
2022-03-08 09:30:00,69.73,69.92,69.16,69.22,78212.0,64.9964,65.1735,64.4651,64.521,78212.0
2022-03-08 09:40:00,69.21,69.21,68.68,68.97,16339.0,64.5117,64.5117,64.0177,64.288,16339.0
2022-03-08 09:50:00,68.96,69.84,68.95,69.8,44326.0,64.2787,65.0989,64.2694,65.0617,44326.0
2022-03-08 10:00:00,69.76,69.91,69.61,69.64,22970.0,65.0244,65.1642,64.8846,64.9125,22970.0
2022-03-08 10:10:00,69.54,69.71,69.25,69.55,17096.0,64.8193,64.9778,64.549,64.8286,17096.0
2022-03-08 10:20:00,69.53,69.56,69.16,69.32,32659.0,64.81,64.8379,64.4651,64.6142,32659.0
2022-03-08 10:30:00,69.33,69.73,69.33,69.44,26232.0,64.6236,64.9964,64.6236,64.7261,26232.0
2022-03-08 10:40:00,69.45,69.91,69.38,69.38,24698.0,64.7354,65.1642,64.6702,64.6702,24698.0
2022-03-08 10:50:00,69.33,69.64,69.2,69.64,11974.0,64.6236,64.9125,64.5024,64.9125,11974.0
2022-03-08 11:00:00,69.61,69.62,69.36,69.36,14621.0,64.8846,64.8939,64.6515,64.6515,14621.0
2022-03-08 11:10:00,69.36,69.4,69.21,69.33,10046.0,64.6515,64.6888,64.5117,64.6236,10046.0
2022-03-08 11:20:00,69.31,69.32,68.9,68.9,29654.0,64.6049,64.6142,64.2228,64.2228,29654.0
2022-03-08 11:30:00,68.86,69.26,68.7,69.16,44981.0,64.1855,64.5583,64.0363,64.4651,44981.0
2022-03-08 11:40:00,69.19,69.67,69.13,69.67,28409.0,64.4931,64.9405,64.4371,64.9405,28409.0
2022-03-08 11:50:00,69.66,69.73,69.54,69.56,24966.0,64.9312,64.9964,64.8193,64.8379,24966.0
2022-03-08 12:00:00,69.57,69.68,69.43,69.49,24848.0,64.8473,64.9498,64.7168,64.7727,24848.0
2022-03-08 12:10:00,69.48,69.59,68.77,68.81,37332.0,64.7634,64.8659,64.1016,64.1389,37332.0
2022-03-08 12:20:00,68.77,68.85,67.55,67.8,38735.0,64.1016,64.1761,62.9644,63.1974,38735.0
2022-03-08 12:30:00,67.77,67.9,66.92,66.92,51269.0,63.1695,63.2906,62.3772,62.3772,51269.0
2022-03-08 12:40:00,66.92,67.68,66.92,67.36,45572.0,62.3772,63.0856,62.3772,62.7873,45572.0
2022-03-08 12:50:00,67.32,67.74,67.24,67.39,51403.0,62.75,63.1415,62.6754,62.8153,51403.0
2022-03-08 13:00:00,67.35,67.67,67.31,67.56,54732.0,62.778,63.0763,62.7407,62.9737,54732.0
2022-03-08 13:10:00,67.58,67.9,67.57,67.61,31527.0,62.9924,63.2906,62.983,63.0203,31527.0
2022-03-08 13:20:00,67.57,67.9,67.51,67.86,31465.0,62.983,63.2906,62.9271,63.2534,31465.0
2022-03-08 13:30:00,67.86,68.14,67.83,68.07,19450.0,63.2534,63.5143,63.2254,63.4491,19450.0
2022-03-08 13:40:00,68.05,68.11,67.73,67.78,21027.0,63.4305,63.4864,63.1322,63.1788,21027.0
2022-03-08 13:50:00,67.79,68.02,67.78,67.92,20119.0,63.1881,63.4025,63.1788,63.3093,20119.0
2022-03-08 14:00:00,67.94,67.94,67.49,67.5,18658.0,63.3279,63.3279,62.9085,62.9178,18658.0
2022-03-08 14:10:00,67.48,67.5,66.9,66.97,14951.0,62.8991,62.9178,62.3585,62.4238,14951.0
2022-03-08 14:20:00,66.94,67.48,66.94,67.48,18817.0,62.3958,62.8991,62.3958,62.8991,18817.0
2022-03-08 14:30:00,67.48,67.77,67.46,67.69,25295.0,62.8991,63.1695,62.8805,63.0949,25295.0
2022-03-08 14:40:00,67.66,67.76,67.47,67.66,37171.0,63.0669,63.1601,62.8898,63.0669,37171.0
2022-03-08 14:50:00,67.67,67.68,67.39,67.47,38933.0,63.0763,63.0856,62.8153,62.8898,38933.0
2022-03-08 15:00:00,67.47,67.98,67.46,67.87,26290.0,62.8898,63.3652,62.8805,63.2627,26290.0
2022-03-08 15:10:00,67.88,67.91,67.7,67.76,25642.0,63.272,63.3,63.1042,63.1601,25642.0
2022-03-08 15:20:00,67.77,67.79,67.26,67.27,25076.0,63.1695,63.1881,62.6941,62.7034,25076.0
2022-03-08 15:30:00,67.28,67.32,67.04,67.2,34731.0,62.7127,62.75,62.489,62.6382,34731.0
2022-03-08 15:40:00,67.2,67.27,66.98,67.01,44965.0,62.6382,62.7034,62.4331,62.4611,44965.0
2022-03-08 15:50:00,66.99,67.15,66.9,67.01,159215.0,62.4424,62.5916,62.3585,62.4611,159215.0
2022-03-09 09:30:00,65.64,66.15,64.51,66.01,82322.0,61.1841,61.6594,60.1308,61.5289,82322.0
2022-03-09 09:40:00,65.81,66.03,65.48,65.59,33879.0,61.3425,61.5476,61.0349,61.1375,33879.0
2022-03-09 09:50:00,65.68,66.77,65.67,66.63,42202.0,61.2213,62.2373,61.212,62.1069,42202.0
2022-03-09 10:00:00,66.59,67.33,66.42,67.25,24075.0,62.0696,62.7593,61.9111,62.6848,24075.0
2022-03-09 10:10:00,67.22,67.5,67.12,67.12,36512.0,62.6568,62.9178,62.5636,62.5636,36512.0
2022-03-09 10:20:00,67.2,67.45,67.09,67.4,26240.0,62.6382,62.8712,62.5356,62.8246,26240.0
2022-03-09 10:30:00,67.44,67.97,67.43,67.89,28901.0,62.8619,63.3559,62.8525,63.2813,28901.0
2022-03-09 10:40:00,67.87,67.92,67.6,67.75,17344.0,63.2627,63.3093,63.011,63.1508,17344.0
2022-03-09 10:50:00,67.77,68.09,67.77,67.97,21384.0,63.1695,63.4677,63.1695,63.3559,21384.0
2022-03-09 11:00:00,67.92,67.94,67.74,67.84,26046.0,63.3093,63.3279,63.1415,63.2347,26046.0
2022-03-09 11:10:00,67.86,68.12,67.83,68.01,25249.0,63.2534,63.4957,63.2254,63.3932,25249.0
2022-03-09 11:20:00,68.02,68.27,67.89,68.27,18235.0,63.4025,63.6355,63.2813,63.6355,18235.0
2022-03-09 11:30:00,68.22,68.52,68.15,68.25,19835.0,63.5889,63.8685,63.5237,63.6169,19835.0
2022-03-09 11:40:00,68.23,68.62,68.2,68.48,17747.0,63.5982,63.9618,63.5703,63.8313,17747.0
2022-03-09 11:50:00,68.42,68.54,68.28,68.51,10011.0,63.7753,63.8872,63.6448,63.8592,10011.0
2022-03-09 12:00:00,68.52,68.63,68.2,68.27,13149.0,63.8685,63.9711,63.5703,63.6355,13149.0
2022-03-09 12:10:00,68.27,68.39,68.01,68.39,14042.0,63.6355,63.7474,63.3932,63.7474,14042.0
2022-03-09 12:20:00,68.39,68.58,68.33,68.41,11334.0,63.7474,63.9245,63.6914,63.766,11334.0
2022-03-09 12:30:00,68.42,68.42,67.31,67.31,13739.0,63.7753,63.7753,62.7407,62.7407,13739.0
2022-03-09 12:40:00,67.29,67.71,67.04,67.68,49977.0,62.722,63.1135,62.489,63.0856,49977.0
2022-03-09 12:50:00,67.59,67.74,67.51,67.74,13538.0,63.0017,63.1415,62.9271,63.1415,13538.0
2022-03-09 13:00:00,67.69,68.05,67.5,67.81,11747.0,63.0949,63.4305,62.9178,63.2067,11747.0
2022-03-09 13:10:00,67.72,67.81,67.5,67.73,12089.0,63.1229,63.2067,62.9178,63.1322,12089.0
2022-03-09 13:20:00,67.69,67.75,67.41,67.51,14472.0,63.0949,63.1508,62.8339,62.9271,14472.0
2022-03-09 13:30:00,67.51,67.51,67.21,67.45,36868.0,62.9271,62.9271,62.6475,62.8712,36868.0
2022-03-09 13:40:00,67.48,67.74,67.45,67.52,12086.0,62.8991,63.1415,62.8712,62.9364,12086.0
2022-03-09 13:50:00,67.49,67.49,67.19,67.29,18090.0,62.9085,62.9085,62.6288,62.722,18090.0
2022-03-09 14:00:00,67.29,67.49,67.13,67.4,33124.0,62.722,62.9085,62.5729,62.8246,33124.0
2022-03-09 14:10:00,67.42,67.77,67.32,67.67,12866.0,62.8432,63.1695,62.75,63.0763,12866.0
2022-03-09 14:20:00,67.71,68.01,67.7,67.74,13361.0,63.1135,63.3932,63.1042,63.1415,13361.0
2022-03-09 14:30:00,67.76,67.8,67.68,67.71,10830.0,63.1601,63.1974,63.0856,63.1135,10830.0
2022-03-09 14:40:00,67.67,68.07,67.67,68.06,10393.0,63.0763,63.4491,63.0763,63.4398,10393.0
2022-03-09 14:50:00,68.05,68.26,68.05,68.09,15334.0,63.4305,63.6262,63.4305,63.4677,15334.0
2022-03-09 15:00:00,68.11,68.2,67.79,68.19,18052.0,63.4864,63.5703,63.1881,63.561,18052.0
2022-03-09 15:10:00,68.21,68.42,68.21,68.3,31232.0,63.5796,63.7753,63.5796,63.6635,31232.0
2022-03-09 15:20:00,68.33,68.4,68.19,68.33,53465.0,63.6914,63.7567,63.561,63.6914,53465.0
2022-03-09 15:30:00,68.31,68.53,68.29,68.49,37297.0,63.6728,63.8779,63.6542,63.8406,37297.0
2022-03-09 15:40:00,68.48,68.55,68.17,68.24,47383.0,63.8313,63.8965,63.5423,63.6076,47383.0
2022-03-09 15:50:00,68.26,68.44,68.22,68.33,184993.0,63.6262,63.794,63.5889,63.6914,184993.0
2022-03-10 09:30:00,68.7,69.65,68.69,69.54,41877.0,64.0363,64.9218,64.027,64.8193,41877.0
2022-03-10 09:40:00,69.52,69.52,68.85,69.1,15829.0,64.8007,64.8007,64.1761,64.4092,15829.0
2022-03-10 09:50:00,69.11,69.41,68.82,69.41,9761.0,64.4185,64.6981,64.1482,64.6981,9761.0
2022-03-10 10:00:00,69.41,69.58,69.14,69.19,16935.0,64.6981,64.8566,64.4465,64.4931,16935.0
2022-03-10 10:10:00,69.14,69.22,68.64,68.73,20829.0,64.4465,64.521,63.9804,64.0643,20829.0
2022-03-10 10:20:00,68.69,69.16,68.69,68.82,27753.0,64.027,64.4651,64.027,64.1482,27753.0
2022-03-10 10:30:00,68.86,68.99,68.65,68.84,29311.0,64.1855,64.3066,63.9897,64.1668,29311.0
2022-03-10 10:40:00,68.87,68.94,68.69,68.92,17026.0,64.1948,64.26,64.027,64.2414,17026.0
2022-03-10 10:50:00,68.91,69.01,68.72,68.75,17660.0,64.2321,64.3253,64.055,64.0829,17660.0
2022-03-10 11:00:00,68.79,68.89,68.72,68.73,17292.0,64.1202,64.2134,64.055,64.0643,17292.0
2022-03-10 11:10:00,68.74,68.74,68.27,68.44,70470.0,64.0736,64.0736,63.6355,63.794,70470.0
2022-03-10 11:20:00,68.45,68.86,68.35,68.73,59646.0,63.8033,64.1855,63.7101,64.0643,59646.0
2022-03-10 11:30:00,68.75,68.85,68.5,68.52,18335.0,64.0829,64.1761,63.8499,63.8685,18335.0
2022-03-10 11:40:00,68.5,68.63,68.4,68.4,10193.0,63.8499,63.9711,63.7567,63.7567,10193.0
2022-03-10 11:50:00,68.41,68.64,68.36,68.56,15259.0,63.766,63.9804,63.7194,63.9058,15259.0
2022-03-10 12:00:00,68.55,68.72,68.51,68.68,9192.0,63.8965,64.055,63.8592,64.0177,9192.0
2022-03-10 12:10:00,68.68,69.03,68.65,68.88,12421.0,64.0177,64.3439,63.9897,64.2041,12421.0
2022-03-10 12:20:00,68.87,69.04,68.78,69.02,12700.0,64.1948,64.3532,64.1109,64.3346,12700.0
2022-03-10 12:30:00,68.97,69.08,68.92,68.98,27082.0,64.288,64.3905,64.2414,64.2973,27082.0
2022-03-10 12:40:00,68.96,68.96,68.65,68.8,21910.0,64.2787,64.2787,63.9897,64.1295,21910.0
2022-03-10 12:50:00,68.8,69.26,68.8,69.25,32013.0,64.1295,64.5583,64.1295,64.549,32013.0
2022-03-10 13:00:00,69.26,69.4,69.15,69.4,14866.0,64.5583,64.6888,64.4558,64.6888,14866.0
2022-03-10 13:10:00,69.41,69.64,69.39,69.53,16183.0,64.6981,64.9125,64.6795,64.81,16183.0
2022-03-10 13:20:00,69.53,69.75,69.51,69.73,18725.0,64.81,65.0151,64.7913,64.9964,18725.0
2022-03-10 13:30:00,69.72,69.73,69.39,69.4,14912.0,64.9871,64.9964,64.6795,64.6888,14912.0
2022-03-10 13:40:00,69.4,69.57,69.3,69.55,17494.0,64.6888,64.8473,64.5956,64.8286,17494.0
2022-03-10 13:50:00,69.54,69.71,69.51,69.59,9245.0,64.8193,64.9778,64.7913,64.8659,9245.0
2022-03-10 14:00:00,69.57,69.6,69.4,69.4,18390.0,64.8473,64.8752,64.6888,64.6888,18390.0
2022-03-10 14:10:00,69.39,69.6,69.22,69.59,21092.0,64.6795,64.8752,64.521,64.8659,21092.0
2022-03-10 14:20:00,69.56,69.79,69.51,69.72,14824.0,64.8379,65.0523,64.7913,64.9871,14824.0
2022-03-10 14:30:00,69.74,69.94,69.74,69.91,16913.0,65.0057,65.1922,65.0057,65.1642,16913.0
2022-03-10 14:40:00,69.89,69.98,69.82,69.96,16853.0,65.1455,65.2294,65.0803,65.2108,16853.0
2022-03-10 14:50:00,69.97,70.05,69.71,69.76,35991.0,65.2201,65.2947,64.9778,65.0244,35991.0
2022-03-10 15:00:00,69.79,69.82,69.66,69.68,13620.0,65.0523,65.0803,64.9312,64.9498,13620.0
2022-03-10 15:10:00,69.69,70.04,69.66,69.97,18583.0,64.9591,65.2854,64.9312,65.2201,18583.0
2022-03-10 15:20:00,69.98,70.03,69.9,69.91,30265.0,65.2294,65.276,65.1549,65.1642,30265.0
2022-03-10 15:30:00,69.92,69.95,69.48,69.55,61327.0,65.1735,65.2015,64.7634,64.8286,61327.0
2022-03-10 15:40:00,69.55,69.65,69.46,69.59,54541.0,64.8286,64.9218,64.7447,64.8659,54541.0
2022-03-10 15:50:00,69.6,69.69,69.54,69.68,159707.0,64.8752,64.9591,64.8193,64.9498,159707.0
2022-03-11 09:30:00,69.48,70.41,69.38,70.41,57852.0,64.7634,65.6302,64.6702,65.6302,57852.0
2022-03-11 09:40:00,70.36,70.45,69.94,70.16,19577.0,65.5836,65.6675,65.1922,65.3972,19577.0
2022-03-11 09:50:00,70.05,70.19,69.63,69.68,17034.0,65.2947,65.4252,64.9032,64.9498,17034.0
2022-03-11 10:00:00,69.67,69.67,69.31,69.37,21689.0,64.9405,64.9405,64.6049,64.6608,21689.0
2022-03-11 10:10:00,69.42,69.8,69.4,69.69,24175.0,64.7075,65.0617,64.6888,64.9591,24175.0
2022-03-11 10:20:00,69.65,69.68,69.29,69.34,13552.0,64.9218,64.9498,64.5863,64.6329,13552.0
2022-03-11 10:30:00,69.29,69.33,69.04,69.26,18417.0,64.5863,64.6236,64.3532,64.5583,18417.0
2022-03-11 10:40:00,69.18,69.34,69.04,69.34,23027.0,64.4837,64.6329,64.3532,64.6329,23027.0
2022-03-11 10:50:00,69.34,69.48,69.14,69.46,20552.0,64.6329,64.7634,64.4465,64.7447,20552.0
2022-03-11 11:00:00,69.46,69.58,69.32,69.38,16889.0,64.7447,64.8566,64.6142,64.6702,16889.0
2022-03-11 11:10:00,69.37,69.52,69.2,69.39,25999.0,64.6608,64.8007,64.5024,64.6795,25999.0
2022-03-11 11:20:00,69.41,69.53,69.26,69.31,17137.0,64.6981,64.81,64.5583,64.6049,17137.0
2022-03-11 11:30:00,69.28,69.36,69.21,69.26,15581.0,64.577,64.6515,64.5117,64.5583,15581.0
2022-03-11 11:40:00,69.25,69.3,69.04,69.1,18755.0,64.549,64.5956,64.3532,64.4092,18755.0
2022-03-11 11:50:00,69.1,69.21,68.9,68.95,13056.0,64.4092,64.5117,64.2228,64.2694,13056.0
2022-03-11 12:00:00,68.92,68.92,68.7,68.75,11562.0,64.2414,64.2414,64.0363,64.0829,11562.0
2022-03-11 12:10:00,68.74,68.93,68.63,68.92,11813.0,64.0736,64.2507,63.9711,64.2414,11813.0
2022-03-11 12:20:00,68.98,69.23,68.98,69.19,11821.0,64.2973,64.5304,64.2973,64.4931,11821.0
2022-03-11 12:30:00,69.2,69.25,68.85,68.89,12765.0,64.5024,64.549,64.1761,64.2134,12765.0
2022-03-11 12:40:00,68.87,69.04,68.85,68.98,12095.0,64.1948,64.3532,64.1761,64.2973,12095.0
2022-03-11 12:50:00,69.01,69.09,68.95,69.07,14430.0,64.3253,64.3999,64.2694,64.3812,14430.0
2022-03-11 13:00:00,69.1,69.18,69.08,69.13,14320.0,64.4092,64.4837,64.3905,64.4371,14320.0
2022-03-11 13:10:00,69.09,69.41,69.08,69.39,16492.0,64.3999,64.6981,64.3905,64.6795,16492.0
2022-03-11 13:20:00,69.42,69.49,69.31,69.49,12242.0,64.7075,64.7727,64.6049,64.7727,12242.0
2022-03-11 13:30:00,69.47,69.49,69.27,69.39,13073.0,64.7541,64.7727,64.5676,64.6795,13073.0
2022-03-11 13:40:00,69.41,69.42,69.25,69.27,11186.0,64.6981,64.7075,64.549,64.5676,11186.0
2022-03-11 13:50:00,69.25,69.35,69.16,69.3,11796.0,64.549,64.6422,64.4651,64.5956,11796.0
2022-03-11 14:00:00,69.27,69.35,69.22,69.27,17691.0,64.5676,64.6422,64.521,64.5676,17691.0
2022-03-11 14:10:00,69.27,69.37,69.15,69.15,13022.0,64.5676,64.6608,64.4558,64.4558,13022.0
2022-03-11 14:20:00,69.15,69.32,69.06,69.28,14917.0,64.4558,64.6142,64.3719,64.577,14917.0
2022-03-11 14:30:00,69.28,69.44,69.24,69.33,17169.0,64.577,64.7261,64.5397,64.6236,17169.0
2022-03-11 14:40:00,69.3,69.47,69.23,69.29,26044.0,64.5956,64.7541,64.5304,64.5863,26044.0
2022-03-11 14:50:00,69.28,69.28,69.1,69.16,21894.0,64.577,64.577,64.4092,64.4651,21894.0
2022-03-11 15:00:00,69.13,69.15,68.9,68.9,14851.0,64.4371,64.4558,64.2228,64.2228,14851.0
2022-03-11 15:10:00,68.89,68.97,68.86,68.95,16813.0,64.2134,64.288,64.1855,64.2694,16813.0
2022-03-11 15:20:00,68.94,68.98,68.83,68.84,24076.0,64.26,64.2973,64.1575,64.1668,24076.0
2022-03-11 15:30:00,68.84,68.84,68.6,68.6,34404.0,64.1668,64.1668,63.9431,63.9431,34404.0
2022-03-11 15:40:00,68.6,68.62,68.45,68.46,37023.0,63.9431,63.9618,63.8033,63.8126,37023.0
2022-03-11 15:50:00,68.45,68.63,68.38,68.52,129470.0,63.8033,63.9711,63.7381,63.8685,129470.0
2022-03-14 09:30:00,68.19,68.19,66.3,66.37,54735.0,63.561,63.561,61.7993,61.8645,54735.0
2022-03-14 09:40:00,66.4,66.55,66.02,66.06,54448.0,61.8925,62.0323,61.5383,61.5755,54448.0
2022-03-14 09:50:00,66.08,66.27,65.42,66.27,29914.0,61.5942,61.7713,60.979,61.7713,29914.0
2022-03-14 10:00:00,66.21,66.33,65.84,66.29,31374.0,61.7154,61.8272,61.3705,61.7899,31374.0
2022-03-14 10:10:00,66.28,66.51,66.13,66.51,23502.0,61.7806,61.995,61.6408,61.995,23502.0
2022-03-14 10:20:00,66.51,67.0,66.5,66.81,48391.0,61.995,62.4517,61.9857,62.2746,48391.0
2022-03-14 10:30:00,66.79,66.96,66.65,66.72,34845.0,62.256,62.4144,62.1255,62.1907,34845.0
2022-03-14 10:40:00,66.73,66.92,66.56,66.82,38195.0,62.2001,62.3772,62.0416,62.284,38195.0
2022-03-14 10:50:00,66.84,67.25,66.78,67.22,24328.0,62.3026,62.6848,62.2467,62.6568,24328.0
2022-03-14 11:00:00,67.23,67.37,67.15,67.33,24569.0,62.6661,62.7966,62.5916,62.7593,24569.0
2022-03-14 11:10:00,67.35,67.79,67.34,67.5,38464.0,62.778,63.1881,62.7687,62.9178,38464.0
2022-03-14 11:20:00,67.5,67.58,67.2,67.2,28966.0,62.9178,62.9924,62.6382,62.6382,28966.0
2022-03-14 11:30:00,67.19,67.21,66.98,67.06,21526.0,62.6288,62.6475,62.4331,62.5077,21526.0
2022-03-14 11:40:00,67.09,67.1,66.7,66.7,14878.0,62.5356,62.5449,62.1721,62.1721,14878.0
2022-03-14 11:50:00,66.7,66.75,66.47,66.7,19276.0,62.1721,62.2187,61.9577,62.1721,19276.0
2022-03-14 12:00:00,66.67,66.96,66.46,66.96,19721.0,62.1441,62.4144,61.9484,62.4144,19721.0
2022-03-14 12:10:00,66.93,67.17,66.86,67.17,20732.0,62.3865,62.6102,62.3212,62.6102,20732.0
2022-03-14 12:20:00,67.1,67.11,66.59,66.69,33648.0,62.5449,62.5543,62.0696,62.1628,33648.0
2022-03-14 12:30:00,66.67,66.79,66.63,66.69,21836.0,62.1441,62.256,62.1069,62.1628,21836.0
2022-03-14 12:40:00,66.67,66.68,66.39,66.45,27826.0,62.1441,62.1535,61.8831,61.9391,27826.0
2022-03-14 12:50:00,66.43,66.5,66.05,66.17,40622.0,61.9204,61.9857,61.5662,61.6781,40622.0
2022-03-14 13:00:00,66.17,66.23,66.03,66.1,24293.0,61.6781,61.734,61.5476,61.6128,24293.0
2022-03-14 13:10:00,66.11,66.36,65.99,66.36,24210.0,61.6222,61.8552,61.5103,61.8552,24210.0
2022-03-14 13:20:00,66.37,66.4,66.14,66.25,21901.0,61.8645,61.8925,61.6501,61.7526,21901.0
2022-03-14 13:30:00,66.27,66.31,65.84,65.84,19215.0,61.7713,61.8086,61.3705,61.3705,19215.0
2022-03-14 13:40:00,65.87,65.93,65.69,65.76,20022.0,61.3984,61.4544,61.2307,61.2959,20022.0
2022-03-14 13:50:00,65.8,65.83,65.57,65.63,18216.0,61.3332,61.3612,61.1188,61.1747,18216.0
2022-03-14 14:00:00,65.63,65.69,65.46,65.59,21095.0,61.1747,61.2307,61.0163,61.1375,21095.0
2022-03-14 14:10:00,65.6,65.67,65.48,65.6,16296.0,61.1468,61.212,61.0349,61.1468,16296.0
2022-03-14 14:20:00,65.61,65.67,65.44,65.57,72108.0,61.1561,61.212,60.9976,61.1188,72108.0
2022-03-14 14:30:00,65.54,65.9,65.54,65.8,26173.0,61.0908,61.4264,61.0908,61.3332,26173.0
2022-03-14 14:40:00,65.8,65.81,65.37,65.38,16318.0,61.3332,61.3425,60.9324,60.9417,16318.0
2022-03-14 14:50:00,65.37,65.56,65.22,65.56,17793.0,60.9324,61.1095,60.7926,61.1095,17793.0
2022-03-14 15:00:00,65.56,65.68,65.45,65.54,19782.0,61.1095,61.2213,61.007,61.0908,19782.0
2022-03-14 15:10:00,65.46,65.76,65.46,65.51,26230.0,61.0163,61.2959,61.0163,61.0629,26230.0
2022-03-14 15:20:00,65.5,65.61,65.47,65.49,39823.0,61.0536,61.1561,61.0256,61.0442,39823.0
2022-03-14 15:30:00,65.5,65.53,65.31,65.38,72339.0,61.0536,61.0815,60.8765,60.9417,72339.0
2022-03-14 15:40:00,65.38,65.74,65.36,65.59,99518.0,60.9417,61.2773,60.9231,61.1375,99518.0
2022-03-14 15:50:00,65.54,65.7,65.47,65.62,200885.0,61.0908,61.24,61.0256,61.1654,200885.0
2022-03-15 09:30:00,63.93,64.24,63.17,64.0,88686.0,59.5901,59.8791,58.8817,59.6554,88686.0
2022-03-15 09:40:00,64.02,64.06,63.1,63.28,49918.0,59.674,59.7113,58.8165,58.9843,49918.0
2022-03-15 09:50:00,63.31,63.42,62.91,63.07,44880.0,59.0122,59.1148,58.6394,58.7885,44880.0
2022-03-15 10:00:00,63.02,63.35,62.96,63.04,26427.0,58.7419,59.0495,58.686,58.7606,26427.0
2022-03-15 10:10:00,63.05,63.14,62.56,62.92,43774.0,58.7699,58.8538,58.3131,58.6487,43774.0
2022-03-15 10:20:00,62.96,63.61,62.96,63.36,38906.0,58.686,59.2919,58.686,59.0588,38906.0
2022-03-15 10:30:00,63.35,63.75,63.31,63.61,26508.0,59.0495,59.4224,59.0122,59.2919,26508.0
2022-03-15 10:40:00,63.62,64.16,63.59,64.16,22183.0,59.3012,59.8045,59.2732,59.8045,22183.0
2022-03-15 10:50:00,64.14,64.17,63.9,63.95,23299.0,59.7859,59.8138,59.5622,59.6088,23299.0
2022-03-15 11:00:00,63.94,63.96,63.77,63.83,28695.0,59.5995,59.6181,59.441,59.4969,28695.0
2022-03-15 11:10:00,63.86,63.9,63.57,63.75,21535.0,59.5249,59.5622,59.2546,59.4224,21535.0
2022-03-15 11:20:00,63.75,63.85,63.59,63.85,28193.0,59.4224,59.5156,59.2732,59.5156,28193.0
2022-03-15 11:30:00,63.84,63.91,63.71,63.85,26645.0,59.5062,59.5715,59.3851,59.5156,26645.0
2022-03-15 11:40:00,63.91,64.46,63.82,64.32,21816.0,59.5715,60.0842,59.4876,59.9537,21816.0
2022-03-15 11:50:00,64.31,64.8,64.27,64.8,25986.0,59.9443,60.4011,59.9071,60.4011,25986.0
2022-03-15 12:00:00,64.82,64.82,64.51,64.69,14981.0,60.4197,60.4197,60.1308,60.2985,14981.0
2022-03-15 12:10:00,64.76,65.11,64.76,65.02,14756.0,60.3638,60.69,60.3638,60.6061,14756.0
2022-03-15 12:20:00,65.08,65.2,65.02,65.15,16787.0,60.6621,60.7739,60.6061,60.7273,16787.0
2022-03-15 12:30:00,65.16,65.3,65.13,65.25,17409.0,60.7366,60.8671,60.7087,60.8205,17409.0
2022-03-15 12:40:00,65.22,65.27,65.09,65.2,16462.0,60.7926,60.8392,60.6714,60.7739,16462.0
2022-03-15 12:50:00,65.18,65.38,65.03,65.38,13899.0,60.7553,60.9417,60.6155,60.9417,13899.0
2022-03-15 13:00:00,65.38,65.66,65.2,65.21,11702.0,60.9417,61.2027,60.7739,60.7832,11702.0
2022-03-15 13:10:00,65.16,65.19,64.56,64.61,21442.0,60.7366,60.7646,60.1774,60.224,21442.0
2022-03-15 13:20:00,64.61,65.12,64.55,64.88,26990.0,60.224,60.6994,60.1681,60.4756,26990.0
2022-03-15 13:30:00,64.91,64.96,64.77,64.82,17385.0,60.5036,60.5502,60.3731,60.4197,17385.0
2022-03-15 13:40:00,64.8,64.96,64.76,64.92,22387.0,60.4011,60.5502,60.3638,60.5129,22387.0
2022-03-15 13:50:00,64.96,65.16,64.96,65.1,23680.0,60.5502,60.7366,60.5502,60.6807,23680.0
2022-03-15 14:00:00,65.07,65.25,65.06,65.25,24022.0,60.6528,60.8205,60.6434,60.8205,24022.0
2022-03-15 14:10:00,65.24,65.31,64.9,64.91,19604.0,60.8112,60.8765,60.4943,60.5036,19604.0
2022-03-15 14:20:00,64.89,65.13,64.81,65.09,25741.0,60.485,60.7087,60.4104,60.6714,25741.0
2022-03-15 14:30:00,65.07,65.21,64.92,65.04,21200.0,60.6528,60.7832,60.5129,60.6248,21200.0
2022-03-15 14:40:00,65.04,65.14,64.99,65.13,23012.0,60.6248,60.718,60.5782,60.7087,23012.0
2022-03-15 14:50:00,65.1,65.15,64.87,65.09,26464.0,60.6807,60.7273,60.4663,60.6714,26464.0
2022-03-15 15:00:00,65.07,65.14,65.03,65.07,26193.0,60.6528,60.718,60.6155,60.6528,26193.0
2022-03-15 15:10:00,65.07,65.22,65.05,65.2,25965.0,60.6528,60.7926,60.6341,60.7739,25965.0
2022-03-15 15:20:00,65.19,65.32,65.15,65.24,27057.0,60.7646,60.8858,60.7273,60.8112,27057.0
2022-03-15 15:30:00,65.26,65.3,65.07,65.09,41280.0,60.8299,60.8671,60.6528,60.6714,41280.0
2022-03-15 15:40:00,65.09,65.11,64.8,64.89,55779.0,60.6714,60.69,60.4011,60.485,55779.0
2022-03-15 15:50:00,64.87,65.13,64.87,64.94,199829.0,60.4663,60.7087,60.4663,60.5316,199829.0
2022-03-16 09:30:00,65.09,65.9,64.79,65.84,47538.0,60.6714,61.4264,60.3918,61.3705,47538.0
2022-03-16 09:40:00,65.82,65.82,65.38,65.38,20957.0,61.3518,61.3518,60.9417,60.9417,20957.0
2022-03-16 09:50:00,65.36,66.07,65.36,66.0,14295.0,60.9231,61.5849,60.9231,61.5196,14295.0
2022-03-16 10:00:00,66.04,66.1,65.74,65.88,12536.0,61.5569,61.6128,61.2773,61.4078,12536.0
2022-03-16 10:10:00,65.92,66.2,65.77,66.13,12490.0,61.445,61.706,61.3052,61.6408,12490.0
2022-03-16 10:20:00,66.16,66.16,65.82,65.89,17235.0,61.6688,61.6688,61.3518,61.4171,17235.0
2022-03-16 10:30:00,65.85,65.85,65.27,65.27,85261.0,61.3798,61.3798,60.8392,60.8392,85261.0
2022-03-16 10:40:00,65.28,65.69,65.28,65.53,24206.0,60.8485,61.2307,60.8485,61.0815,24206.0
2022-03-16 10:50:00,65.53,65.55,65.3,65.43,13821.0,61.0815,61.1002,60.8671,60.9883,13821.0
2022-03-16 11:00:00,65.42,65.56,65.32,65.36,12459.0,60.979,61.1095,60.8858,60.9231,12459.0
2022-03-16 11:10:00,65.37,65.48,65.25,65.44,13618.0,60.9324,61.0349,60.8205,60.9976,13618.0
2022-03-16 11:20:00,65.47,65.62,65.46,65.58,11532.0,61.0256,61.1654,61.0163,61.1281,11532.0
2022-03-16 11:30:00,65.57,65.63,65.37,65.44,19581.0,61.1188,61.1747,60.9324,60.9976,19581.0
2022-03-16 11:40:00,65.46,65.56,65.38,65.44,15789.0,61.0163,61.1095,60.9417,60.9976,15789.0
2022-03-16 11:50:00,65.42,65.76,65.42,65.72,17655.0,60.979,61.2959,60.979,61.2586,17655.0
2022-03-16 12:00:00,65.69,65.81,65.63,65.8,12519.0,61.2307,61.3425,61.1747,61.3332,12519.0
2022-03-16 12:10:00,65.8,65.96,65.74,65.84,13135.0,61.3332,61.4823,61.2773,61.3705,13135.0
2022-03-16 12:20:00,65.89,65.89,65.75,65.79,12047.0,61.4171,61.4171,61.2866,61.3239,12047.0
2022-03-16 12:30:00,65.77,65.87,65.63,65.8,51611.0,61.3052,61.3984,61.1747,61.3332,51611.0
2022-03-16 12:40:00,65.78,65.8,65.62,65.66,10505.0,61.3146,61.3332,61.1654,61.2027,10505.0
2022-03-16 12:50:00,65.69,65.88,65.66,65.87,42509.0,61.2307,61.4078,61.2027,61.3984,42509.0
2022-03-16 13:00:00,65.87,65.91,65.71,65.75,11807.0,61.3984,61.4357,61.2493,61.2866,11807.0
2022-03-16 13:10:00,65.69,65.69,65.46,65.56,13680.0,61.2307,61.2307,61.0163,61.1095,13680.0
2022-03-16 13:20:00,65.56,65.74,65.47,65.71,15128.0,61.1095,61.2773,61.0256,61.2493,15128.0
2022-03-16 13:30:00,65.72,65.8,65.65,65.69,11247.0,61.2586,61.3332,61.1934,61.2307,11247.0
2022-03-16 13:40:00,65.67,65.79,65.61,65.78,17030.0,61.212,61.3239,61.1561,61.3146,17030.0
2022-03-16 13:50:00,65.78,65.99,65.7,65.88,14746.0,61.3146,61.5103,61.24,61.4078,14746.0
2022-03-16 14:00:00,65.87,65.87,65.5,65.5,16735.0,61.3984,61.3984,61.0536,61.0536,16735.0
2022-03-16 14:10:00,65.47,65.58,65.37,65.58,27939.0,61.0256,61.1281,60.9324,61.1281,27939.0
2022-03-16 14:20:00,65.56,65.57,64.99,64.99,15747.0,61.1095,61.1188,60.5782,60.5782,15747.0
2022-03-16 14:30:00,65.0,65.12,64.57,65.12,25117.0,60.5875,60.6994,60.1867,60.6994,25117.0
2022-03-16 14:40:00,65.09,65.51,65.09,65.31,29776.0,60.6714,61.0629,60.6714,60.8765,29776.0
2022-03-16 14:50:00,65.28,65.3,64.96,64.98,27238.0,60.8485,60.8671,60.5502,60.5689,27238.0
2022-03-16 15:00:00,65.0,65.4,64.97,65.19,29514.0,60.5875,60.9603,60.5595,60.7646,29514.0
2022-03-16 15:10:00,65.2,65.42,65.18,65.39,27856.0,60.7739,60.979,60.7553,60.951,27856.0
2022-03-16 15:20:00,65.4,65.68,65.38,65.61,29723.0,60.9603,61.2213,60.9417,61.1561,29723.0
2022-03-16 15:30:00,65.62,65.7,65.51,65.68,41866.0,61.1654,61.24,61.0629,61.2213,41866.0
2022-03-16 15:40:00,65.68,65.8,65.61,65.73,75893.0,61.2213,61.3332,61.1561,61.2679,75893.0
2022-03-16 15:50:00,65.73,65.83,65.65,65.66,137112.0,61.2679,61.3612,61.1934,61.2027,137112.0
2022-03-17 09:30:00,66.73,67.63,66.3,67.07,43502.0,62.2001,63.039,61.7993,62.517,43502.0
2022-03-17 09:40:00,67.06,67.26,66.59,66.59,24995.0,62.5077,62.6941,62.0696,62.0696,24995.0
2022-03-17 09:50:00,66.54,66.88,66.44,66.51,16118.0,62.023,62.3399,61.9297,61.995,16118.0
2022-03-17 10:00:00,66.55,66.86,66.34,66.84,15787.0,62.0323,62.3212,61.8365,62.3026,15787.0
2022-03-17 10:10:00,66.8,66.98,66.71,66.92,17610.0,62.2653,62.4331,62.1814,62.3772,17610.0
2022-03-17 10:20:00,66.88,66.93,66.69,66.85,21721.0,62.3399,62.3865,62.1628,62.3119,21721.0
2022-03-17 10:30:00,66.89,66.89,66.55,66.67,16938.0,62.3492,62.3492,62.0323,62.1441,16938.0
2022-03-17 10:40:00,66.65,66.94,66.58,66.79,16070.0,62.1255,62.3958,62.0602,62.256,16070.0
2022-03-17 10:50:00,66.77,67.01,66.63,67.01,20313.0,62.2373,62.4611,62.1069,62.4611,20313.0
2022-03-17 11:00:00,66.99,67.2,66.91,67.14,14206.0,62.4424,62.6382,62.3678,62.5822,14206.0
2022-03-17 11:10:00,67.2,67.37,67.06,67.28,14455.0,62.6382,62.7966,62.5077,62.7127,14455.0
2022-03-17 11:20:00,67.32,67.53,67.25,67.53,13032.0,62.75,62.9458,62.6848,62.9458,13032.0
2022-03-17 11:30:00,67.52,67.58,67.34,67.49,10201.0,62.9364,62.9924,62.7687,62.9085,10201.0
2022-03-17 11:40:00,67.47,67.66,67.46,67.64,10323.0,62.8898,63.0669,62.8805,63.0483,10323.0
2022-03-17 11:50:00,67.69,67.86,67.68,67.78,8615.0,63.0949,63.2534,63.0856,63.1788,8615.0
2022-03-17 12:00:00,67.77,67.81,67.53,67.56,11937.0,63.1695,63.2067,62.9458,62.9737,11937.0
2022-03-17 12:10:00,67.57,67.65,67.51,67.63,7002.0,62.983,63.0576,62.9271,63.039,7002.0
2022-03-17 12:20:00,67.6,67.9,67.6,67.84,11600.0,63.011,63.2906,63.011,63.2347,11600.0
2022-03-17 12:30:00,67.82,67.82,67.65,67.67,7271.0,63.2161,63.2161,63.0576,63.0763,7271.0
2022-03-17 12:40:00,67.65,67.75,67.5,67.51,7168.0,63.0576,63.1508,62.9178,62.9271,7168.0
2022-03-17 12:50:00,67.52,67.52,67.36,67.4,8560.0,62.9364,62.9364,62.7873,62.8246,8560.0
2022-03-17 13:00:00,67.4,67.63,67.4,67.57,13925.0,62.8246,63.039,62.8246,62.983,13925.0
2022-03-17 13:10:00,67.54,67.56,67.42,67.42,7914.0,62.9551,62.9737,62.8432,62.8432,7914.0
2022-03-17 13:20:00,67.42,67.42,67.2,67.28,15639.0,62.8432,62.8432,62.6382,62.7127,15639.0
2022-03-17 13:30:00,67.3,67.33,67.05,67.29,19255.0,62.7314,62.7593,62.4983,62.722,19255.0
2022-03-17 13:40:00,67.35,67.41,67.28,67.33,18416.0,62.778,62.8339,62.7127,62.7593,18416.0
2022-03-17 13:50:00,67.33,67.47,67.22,67.41,18261.0,62.7593,62.8898,62.6568,62.8339,18261.0
2022-03-17 14:00:00,67.36,67.39,67.23,67.39,16457.0,62.7873,62.8153,62.6661,62.8153,16457.0
2022-03-17 14:10:00,67.38,67.38,67.13,67.26,18661.0,62.8059,62.8059,62.5729,62.6941,18661.0
2022-03-17 14:20:00,67.25,67.43,67.25,67.31,14918.0,62.6848,62.8525,62.6848,62.7407,14918.0
2022-03-17 14:30:00,67.25,67.37,67.25,67.26,17115.0,62.6848,62.7966,62.6848,62.6941,17115.0
2022-03-17 14:40:00,67.26,67.36,67.19,67.35,18253.0,62.6941,62.7873,62.6288,62.778,18253.0
2022-03-17 14:50:00,67.36,67.5,67.36,67.48,22352.0,62.7873,62.9178,62.7873,62.8991,22352.0
2022-03-17 15:00:00,67.47,67.64,67.47,67.57,23683.0,62.8898,63.0483,62.8898,62.983,23683.0
2022-03-17 15:10:00,67.58,67.59,67.43,67.53,25309.0,62.9924,63.0017,62.8525,62.9458,25309.0
2022-03-17 15:20:00,67.53,67.62,67.49,67.56,25522.0,62.9458,63.0296,62.9085,62.9737,25522.0
2022-03-17 15:30:00,67.58,67.74,67.51,67.7,40583.0,62.9924,63.1415,62.9271,63.1042,40583.0
2022-03-17 15:40:00,67.68,67.77,67.66,67.76,76396.0,63.0856,63.1695,63.0669,63.1601,76396.0
2022-03-17 15:50:00,67.75,67.79,67.43,67.63,149896.0,63.1508,63.1881,62.8525,63.039,149896.0
2022-03-18 09:30:00,68.01,68.8,67.78,68.61,181196.0,63.3932,64.1295,63.1788,63.9524,181196.0
2022-03-18 09:40:00,68.54,68.7,68.25,68.43,36964.0,63.8872,64.0363,63.6169,63.7847,36964.0
2022-03-18 09:50:00,68.39,68.67,68.26,68.3,40459.0,63.7474,64.0084,63.6262,63.6635,40459.0
2022-03-18 10:00:00,68.19,68.59,68.19,68.42,39198.0,63.561,63.9338,63.561,63.7753,39198.0
2022-03-18 10:10:00,68.42,68.42,67.92,67.93,18433.0,63.7753,63.7753,63.3093,63.3186,18433.0
2022-03-18 10:20:00,67.93,68.4,67.79,68.06,88520.0,63.3186,63.7567,63.1881,63.4398,88520.0
2022-03-18 10:30:00,68.07,68.28,67.97,67.99,46773.0,63.4491,63.6448,63.3559,63.3745,46773.0
2022-03-18 10:40:00,67.97,68.18,67.94,68.11,23400.0,63.3559,63.5516,63.3279,63.4864,23400.0
2022-03-18 10:50:00,68.13,68.19,68.03,68.07,16009.0,63.505,63.561,63.4118,63.4491,16009.0
2022-03-18 11:00:00,68.08,68.12,67.91,68.12,14266.0,63.4584,63.4957,63.3,63.4957,14266.0
2022-03-18 11:10:00,68.13,68.25,68.06,68.21,19304.0,63.505,63.6169,63.4398,63.5796,19304.0
2022-03-18 11:20:00,68.19,68.19,67.96,68.06,12173.0,63.561,63.561,63.3466,63.4398,12173.0
2022-03-18 11:30:00,68.08,68.21,68.0,68.11,18188.0,63.4584,63.5796,63.3838,63.4864,18188.0
2022-03-18 11:40:00,68.1,68.11,67.99,68.03,10814.0,63.4771,63.4864,63.3745,63.4118,10814.0
2022-03-18 11:50:00,68.02,68.02,67.82,67.94,14685.0,63.4025,63.4025,63.2161,63.3279,14685.0
2022-03-18 12:00:00,67.92,68.11,67.83,68.03,12652.0,63.3093,63.4864,63.2254,63.4118,12652.0
2022-03-18 12:10:00,68.02,68.08,67.94,67.97,17119.0,63.4025,63.4584,63.3279,63.3559,17119.0
2022-03-18 12:20:00,67.98,68.1,67.98,68.08,12212.0,63.3652,63.4771,63.3652,63.4584,12212.0
2022-03-18 12:30:00,68.09,68.29,68.09,68.14,14876.0,63.4677,63.6542,63.4677,63.5143,14876.0
2022-03-18 12:40:00,68.13,68.14,68.01,68.13,17267.0,63.505,63.5143,63.3932,63.505,17267.0
2022-03-18 12:50:00,68.12,68.15,68.05,68.06,12343.0,63.4957,63.5237,63.4305,63.4398,12343.0
2022-03-18 13:00:00,68.07,68.17,68.05,68.16,12055.0,63.4491,63.5423,63.4305,63.533,12055.0
2022-03-18 13:10:00,68.17,68.39,68.15,68.39,13077.0,63.5423,63.7474,63.5237,63.7474,13077.0
2022-03-18 13:20:00,68.39,68.59,68.39,68.55,13683.0,63.7474,63.9338,63.7474,63.8965,13683.0
2022-03-18 13:30:00,68.55,68.6,68.43,68.44,12450.0,63.8965,63.9431,63.7847,63.794,12450.0
2022-03-18 13:40:00,68.39,68.45,68.36,68.43,15899.0,63.7474,63.8033,63.7194,63.7847,15899.0
2022-03-18 13:50:00,68.41,68.45,68.32,68.32,13729.0,63.766,63.8033,63.6821,63.6821,13729.0
2022-03-18 14:00:00,68.3,68.34,68.19,68.27,17245.0,63.6635,63.7008,63.561,63.6355,17245.0
2022-03-18 14:10:00,68.29,68.36,68.25,68.28,9279.0,63.6542,63.7194,63.6169,63.6448,9279.0
2022-03-18 14:20:00,68.22,68.22,68.14,68.14,18533.0,63.5889,63.5889,63.5143,63.5143,18533.0
2022-03-18 14:30:00,68.13,68.21,68.06,68.19,29004.0,63.505,63.5796,63.4398,63.561,29004.0
2022-03-18 14:40:00,68.2,68.25,68.18,68.23,17705.0,63.5703,63.6169,63.5516,63.5982,17705.0
2022-03-18 14:50:00,68.22,68.24,68.04,68.07,22404.0,63.5889,63.6076,63.4211,63.4491,22404.0
2022-03-18 15:00:00,68.06,68.59,68.06,68.55,29618.0,63.4398,63.9338,63.4398,63.8965,29618.0
2022-03-18 15:10:00,68.54,68.66,68.48,68.55,23427.0,63.8872,63.999,63.8313,63.8965,23427.0
2022-03-18 15:20:00,68.55,68.69,68.51,68.6,40831.0,63.8965,64.027,63.8592,63.9431,40831.0
2022-03-18 15:30:00,68.62,68.78,68.62,68.75,51069.0,63.9618,64.1109,63.9618,64.0829,51069.0
2022-03-18 15:40:00,68.74,68.99,68.59,68.98,76829.0,64.0736,64.3066,63.9338,64.2973,76829.0
2022-03-18 15:50:00,68.97,69.4,68.97,69.27,253401.0,64.288,64.6888,64.288,64.5676,253401.0
2022-03-21 09:30:00,70.01,70.64,69.88,70.33,53997.0,65.2574,65.8446,65.1362,65.5557,53997.0
2022-03-21 09:40:00,70.31,70.36,69.75,69.95,13657.0,65.537,65.5836,65.0151,65.2015,13657.0
2022-03-21 09:50:00,69.9,69.97,69.45,69.77,10098.0,65.1549,65.2201,64.7354,65.0337,10098.0
2022-03-21 10:00:00,69.73,69.9,69.61,69.76,11665.0,64.9964,65.1549,64.8846,65.0244,11665.0
2022-03-21 10:10:00,69.96,70.29,69.96,70.27,10151.0,65.2108,65.5184,65.2108,65.4998,10151.0
2022-03-21 10:20:00,70.26,70.37,70.02,70.22,16181.0,65.4904,65.593,65.2667,65.4531,16181.0
2022-03-21 10:30:00,70.2,70.23,70.08,70.2,10642.0,65.4345,65.4625,65.3226,65.4345,10642.0
2022-03-21 10:40:00,70.19,70.26,70.03,70.18,15731.0,65.4252,65.4904,65.276,65.4159,15731.0
2022-03-21 10:50:00,70.2,70.46,70.1,70.46,64784.0,65.4345,65.6769,65.3413,65.6769,64784.0
2022-03-21 11:00:00,70.47,70.81,70.46,70.8,23614.0,65.6862,66.0031,65.6769,65.9938,23614.0
2022-03-21 11:10:00,70.75,70.82,70.68,70.75,20751.0,65.9472,66.0124,65.8819,65.9472,20751.0
2022-03-21 11:20:00,70.69,70.74,70.36,70.45,10140.0,65.8912,65.9378,65.5836,65.6675,10140.0
2022-03-21 11:30:00,70.4,70.72,70.36,70.56,16091.0,65.6209,65.9192,65.5836,65.7701,16091.0
2022-03-21 11:40:00,70.61,70.76,70.58,70.76,10880.0,65.8167,65.9565,65.7887,65.9565,10880.0
2022-03-21 11:50:00,70.74,70.9,70.69,70.86,8448.0,65.9378,66.087,65.8912,66.0497,8448.0
2022-03-21 12:00:00,70.85,71.18,70.78,71.18,29864.0,66.0404,66.348,65.9751,66.348,29864.0
2022-03-21 12:10:00,71.17,71.3,71.12,71.17,13240.0,66.3387,66.4598,66.292,66.3387,13240.0
2022-03-21 12:20:00,71.17,71.33,71.12,71.29,10585.0,66.3387,66.4878,66.292,66.4505,10585.0
2022-03-21 12:30:00,71.27,71.27,71.05,71.12,13913.0,66.4319,66.4319,66.2268,66.292,13913.0
2022-03-21 12:40:00,71.13,71.24,70.99,71.12,21250.0,66.3014,66.4039,66.1709,66.292,21250.0
2022-03-21 12:50:00,71.02,71.08,70.8,70.86,11452.0,66.1988,66.2548,65.9938,66.0497,11452.0
2022-03-21 13:00:00,70.82,70.94,70.75,70.84,13303.0,66.0124,66.1243,65.9472,66.0311,13303.0
2022-03-21 13:10:00,70.86,70.9,70.55,70.6,13638.0,66.0497,66.087,65.7607,65.8073,13638.0
2022-03-21 13:20:00,70.61,70.84,70.61,70.78,18955.0,65.8167,66.0311,65.8167,65.9751,18955.0
2022-03-21 13:30:00,70.8,70.96,70.79,70.91,23408.0,65.9938,66.1429,65.9845,66.0963,23408.0
2022-03-21 13:40:00,70.88,70.98,70.84,70.91,11809.0,66.0683,66.1616,66.0311,66.0963,11809.0
2022-03-21 13:50:00,70.92,71.08,70.86,71.07,12264.0,66.1056,66.2548,66.0497,66.2454,12264.0
2022-03-21 14:00:00,71.07,71.25,71.06,71.18,17456.0,66.2454,66.4132,66.2361,66.348,17456.0
2022-03-21 14:10:00,71.13,71.13,70.98,71.06,13987.0,66.3014,66.3014,66.1616,66.2361,13987.0
2022-03-21 14:20:00,71.08,71.28,71.07,71.28,15360.0,66.2548,66.4412,66.2454,66.4412,15360.0
2022-03-21 14:30:00,71.28,71.48,71.25,71.41,11721.0,66.4412,66.6276,66.4132,66.5624,11721.0
2022-03-21 14:40:00,71.42,71.47,71.39,71.44,16332.0,66.5717,66.6183,66.5437,66.5903,16332.0
2022-03-21 14:50:00,71.45,71.5,71.23,71.23,19881.0,66.5996,66.6463,66.3946,66.3946,19881.0
2022-03-21 15:00:00,71.23,71.44,71.17,71.38,13390.0,66.3946,66.5903,66.3387,66.5344,13390.0
2022-03-21 15:10:00,71.41,71.71,71.41,71.69,19182.0,66.5624,66.842,66.5624,66.8234,19182.0
2022-03-21 15:20:00,71.69,71.76,71.63,71.67,17012.0,66.8234,66.8886,66.7674,66.8047,17012.0
2022-03-21 15:30:00,71.67,71.71,71.55,71.64,35604.0,66.8047,66.842,66.6929,66.7767,35604.0
2022-03-21 15:40:00,71.64,71.71,71.4,71.4,41579.0,66.7767,66.842,66.553,66.553,41579.0
2022-03-21 15:50:00,71.4,71.64,71.4,71.63,150009.0,66.553,66.7767,66.553,66.7674,150009.0
2022-03-22 09:30:00,71.2,71.75,71.05,71.44,31984.0,66.3666,66.8793,66.2268,66.5903,31984.0
2022-03-22 09:40:00,71.49,71.63,71.25,71.46,12142.0,66.6369,66.7674,66.4132,66.609,12142.0
2022-03-22 09:50:00,71.53,71.66,71.36,71.55,12720.0,66.6742,66.7954,66.5158,66.6929,12720.0
2022-03-22 10:00:00,71.58,71.62,70.85,71.1,18607.0,66.7208,66.7581,66.0404,66.2734,18607.0
2022-03-22 10:10:00,71.1,71.13,70.74,70.86,15856.0,66.2734,66.3014,65.9378,66.0497,15856.0
2022-03-22 10:20:00,70.87,71.14,70.87,71.04,15521.0,66.059,66.3107,66.059,66.2175,15521.0
2022-03-22 10:30:00,71.0,71.06,70.88,71.05,8470.0,66.1802,66.2361,66.0683,66.2268,8470.0
2022-03-22 10:40:00,71.04,71.08,70.88,70.93,14510.0,66.2175,66.2548,66.0683,66.1149,14510.0
2022-03-22 10:50:00,70.95,70.98,70.69,70.73,20591.0,66.1336,66.1616,65.8912,65.9285,20591.0
2022-03-22 11:00:00,70.72,70.78,70.53,70.53,15503.0,65.9192,65.9751,65.7421,65.7421,15503.0
2022-03-22 11:10:00,70.53,70.53,70.2,70.4,13888.0,65.7421,65.7421,65.4345,65.6209,13888.0
2022-03-22 11:20:00,70.4,70.54,70.36,70.4,13403.0,65.6209,65.7514,65.5836,65.6209,13403.0
2022-03-22 11:30:00,70.37,70.39,70.04,70.31,13239.0,65.593,65.6116,65.2854,65.537,13239.0
2022-03-22 11:40:00,70.38,70.43,70.24,70.33,8926.0,65.6023,65.6489,65.4718,65.5557,8926.0
2022-03-22 11:50:00,70.33,70.38,70.28,70.37,7890.0,65.5557,65.6023,65.5091,65.593,7890.0
2022-03-22 12:00:00,70.34,70.49,70.29,70.47,7405.0,65.565,65.7048,65.5184,65.6862,7405.0
2022-03-22 12:10:00,70.49,70.55,70.41,70.45,8076.0,65.7048,65.7607,65.6302,65.6675,8076.0
2022-03-22 12:20:00,70.45,70.46,70.26,70.26,15185.0,65.6675,65.6769,65.4904,65.4904,15185.0
2022-03-22 12:30:00,70.25,70.46,70.24,70.46,8869.0,65.4811,65.6769,65.4718,65.6769,8869.0
2022-03-22 12:40:00,70.42,70.51,70.35,70.51,5748.0,65.6396,65.7235,65.5743,65.7235,5748.0
2022-03-22 12:50:00,70.51,70.69,70.48,70.65,8032.0,65.7235,65.8912,65.6955,65.854,8032.0
2022-03-22 13:00:00,70.66,70.75,70.57,70.69,7279.0,65.8633,65.9472,65.7794,65.8912,7279.0
2022-03-22 13:10:00,70.69,70.93,70.64,70.82,7155.0,65.8912,66.1149,65.8446,66.0124,7155.0
2022-03-22 13:20:00,70.8,71.05,70.79,71.03,7213.0,65.9938,66.2268,65.9845,66.2082,7213.0
2022-03-22 13:30:00,71.06,71.28,71.06,71.22,11327.0,66.2361,66.4412,66.2361,66.3853,11327.0
2022-03-22 13:40:00,71.23,71.37,71.12,71.36,12681.0,66.3946,66.5251,66.292,66.5158,12681.0
2022-03-22 13:50:00,71.35,71.5,71.31,71.38,9503.0,66.5064,66.6463,66.4692,66.5344,9503.0
2022-03-22 14:00:00,71.39,71.47,71.34,71.47,10536.0,66.5437,66.6183,66.4971,66.6183,10536.0
2022-03-22 14:10:00,71.48,71.53,71.36,71.47,10393.0,66.6276,66.6742,66.5158,66.6183,10393.0
2022-03-22 14:20:00,71.48,71.48,71.26,71.36,14214.0,66.6276,66.6276,66.4225,66.5158,14214.0
2022-03-22 14:30:00,71.34,71.44,71.24,71.41,9064.0,66.4971,66.5903,66.4039,66.5624,9064.0
2022-03-22 14:40:00,71.41,71.5,71.33,71.33,11919.0,66.5624,66.6463,66.4878,66.4878,11919.0
2022-03-22 14:50:00,71.34,71.46,71.31,71.31,10267.0,66.4971,66.609,66.4692,66.4692,10267.0
2022-03-22 15:00:00,71.3,71.38,71.24,71.28,10154.0,66.4598,66.5344,66.4039,66.4412,10154.0
2022-03-22 15:10:00,71.29,71.34,71.22,71.24,15097.0,66.4505,66.4971,66.3853,66.4039,15097.0
2022-03-22 15:20:00,71.23,71.34,71.15,71.2,18899.0,66.3946,66.4971,66.32,66.3666,18899.0
2022-03-22 15:30:00,71.18,71.29,71.12,71.21,24628.0,66.348,66.4505,66.292,66.3759,24628.0
2022-03-22 15:40:00,71.21,71.36,71.2,71.3,48278.0,66.3759,66.5158,66.3666,66.4598,48278.0
2022-03-22 15:50:00,71.29,71.31,71.12,71.13,106768.0,66.4505,66.4692,66.292,66.3014,106768.0
2022-03-23 09:30:00,71.87,72.32,71.59,72.32,25611.0,66.9911,67.4106,66.7301,67.4106,25611.0
2022-03-23 09:40:00,72.4,72.73,72.09,72.09,20587.0,67.4852,67.7928,67.1962,67.1962,20587.0
2022-03-23 09:50:00,72.01,72.38,71.85,72.11,11546.0,67.1216,67.4665,66.9725,67.2148,11546.0
2022-03-23 10:00:00,72.19,72.32,72.09,72.21,12815.0,67.2894,67.4106,67.1962,67.3081,12815.0
2022-03-23 10:10:00,72.19,72.28,71.87,72.0,18061.0,67.2894,67.3733,66.9911,67.1123,18061.0
2022-03-23 10:20:00,71.94,72.0,71.8,71.96,13271.0,67.0564,67.1123,66.9259,67.075,13271.0
2022-03-23 10:30:00,72.0,72.07,71.79,71.98,21479.0,67.1123,67.1776,66.9166,67.0937,21479.0
2022-03-23 10:40:00,71.95,72.05,71.85,71.92,17112.0,67.0657,67.1589,66.9725,67.0377,17112.0
2022-03-23 10:50:00,71.95,72.12,71.81,71.84,18782.0,67.0657,67.2242,66.9352,66.9632,18782.0
2022-03-23 11:00:00,71.84,72.16,71.84,72.0,11013.0,66.9632,67.2614,66.9632,67.1123,11013.0
2022-03-23 11:10:00,72.02,72.15,71.97,71.97,15073.0,67.131,67.2521,67.0843,67.0843,15073.0
2022-03-23 11:20:00,71.99,72.13,71.91,72.12,27846.0,67.103,67.2335,67.0284,67.2242,27846.0
2022-03-23 11:30:00,72.12,72.27,72.1,72.17,24406.0,67.2242,67.364,67.2055,67.2708,24406.0
2022-03-23 11:40:00,72.13,72.23,72.06,72.17,31780.0,67.2335,67.3267,67.1682,67.2708,31780.0
2022-03-23 11:50:00,72.17,72.18,72.03,72.09,7547.0,67.2708,67.2801,67.1403,67.1962,7547.0
2022-03-23 12:00:00,72.06,72.18,71.98,72.12,10286.0,67.1682,67.2801,67.0937,67.2242,10286.0
2022-03-23 12:10:00,72.1,72.11,71.96,72.0,18393.0,67.2055,67.2148,67.075,67.1123,18393.0
2022-03-23 12:20:00,72.1,72.1,72.01,72.07,14747.0,67.2055,67.2055,67.1216,67.1776,14747.0
2022-03-23 12:30:00,72.11,72.2,72.07,72.16,17512.0,67.2148,67.2987,67.1776,67.2614,17512.0
2022-03-23 12:40:00,72.14,72.14,71.93,72.06,12816.0,67.2428,67.2428,67.0471,67.1682,12816.0
2022-03-23 12:50:00,72.07,72.07,71.99,72.01,9766.0,67.1776,67.1776,67.103,67.1216,9766.0
2022-03-23 13:00:00,72.0,72.07,71.92,72.05,11145.0,67.1123,67.1776,67.0377,67.1589,11145.0
2022-03-23 13:10:00,72.05,72.13,72.02,72.06,10019.0,67.1589,67.2335,67.131,67.1682,10019.0
2022-03-23 13:20:00,72.06,72.07,71.9,71.91,9445.0,67.1682,67.1776,67.0191,67.0284,9445.0
2022-03-23 13:30:00,71.91,71.97,71.85,71.97,6531.0,67.0284,67.0843,66.9725,67.0843,6531.0
2022-03-23 13:40:00,71.93,71.99,71.87,71.92,6107.0,67.0471,67.103,66.9911,67.0377,6107.0
2022-03-23 13:50:00,71.89,72.01,71.89,71.97,8735.0,67.0098,67.1216,67.0098,67.0843,8735.0
2022-03-23 14:00:00,72.0,72.08,71.98,71.98,11561.0,67.1123,67.1869,67.0937,67.0937,11561.0
2022-03-23 14:10:00,71.99,72.04,71.96,72.02,18844.0,67.103,67.1496,67.075,67.131,18844.0
2022-03-23 14:20:00,72.02,72.16,72.0,72.1,14625.0,67.131,67.2614,67.1123,67.2055,14625.0
2022-03-23 14:30:00,72.11,72.15,72.04,72.11,15161.0,67.2148,67.2521,67.1496,67.2148,15161.0
2022-03-23 14:40:00,72.13,72.15,72.06,72.06,10793.0,67.2335,67.2521,67.1682,67.1682,10793.0
2022-03-23 14:50:00,72.07,72.18,72.06,72.12,15878.0,67.1776,67.2801,67.1682,67.2242,15878.0
2022-03-23 15:00:00,72.13,72.2,72.09,72.19,21263.0,67.2335,67.2987,67.1962,67.2894,21263.0
2022-03-23 15:10:00,72.2,72.44,72.2,72.42,12272.0,67.2987,67.5224,67.2987,67.5038,12272.0
2022-03-23 15:20:00,72.42,72.55,72.38,72.55,20129.0,67.5038,67.625,67.4665,67.625,20129.0
2022-03-23 15:30:00,72.54,72.56,72.36,72.38,32514.0,67.6157,67.6343,67.4479,67.4665,32514.0
2022-03-23 15:40:00,72.37,72.38,72.19,72.22,30961.0,67.4572,67.4665,67.2894,67.3174,30961.0
2022-03-23 15:50:00,72.23,72.32,72.14,72.2,109029.0,67.3267,67.4106,67.2428,67.2987,109029.0
2022-03-24 09:30:00,72.3,72.75,72.12,72.75,20819.0,67.3919,67.8114,67.2242,67.8114,20819.0
2022-03-24 09:40:00,72.78,73.31,72.67,73.04,15267.0,67.8394,68.3334,67.7368,68.0817,15267.0
2022-03-24 09:50:00,73.03,73.07,72.81,72.95,6368.0,68.0724,68.1097,67.8673,67.9978,6368.0
2022-03-24 10:00:00,72.99,73.2,72.81,72.91,11337.0,68.0351,68.2308,67.8673,67.9605,11337.0
2022-03-24 10:10:00,72.96,73.02,72.63,72.73,14589.0,68.0071,68.0631,67.6995,67.7928,14589.0
2022-03-24 10:20:00,72.75,72.75,72.39,72.5,47406.0,67.8114,67.8114,67.4758,67.5784,47406.0
2022-03-24 10:30:00,72.48,72.72,72.43,72.52,31516.0,67.5597,67.7834,67.5131,67.597,31516.0
2022-03-24 10:40:00,72.51,72.61,72.44,72.52,11422.0,67.5877,67.6809,67.5224,67.597,11422.0
2022-03-24 10:50:00,72.48,72.55,72.32,72.42,14937.0,67.5597,67.625,67.4106,67.5038,14937.0
2022-03-24 11:00:00,72.42,72.62,72.32,72.58,25665.0,67.5038,67.6902,67.4106,67.6529,25665.0
2022-03-24 11:10:00,72.59,72.81,72.56,72.8,15484.0,67.6623,67.8673,67.6343,67.858,15484.0
2022-03-24 11:20:00,72.75,72.86,72.69,72.78,7077.0,67.8114,67.9139,67.7555,67.8394,7077.0
2022-03-24 11:30:00,72.76,73.04,72.75,73.03,34232.0,67.8207,68.0817,67.8114,68.0724,34232.0
2022-03-24 11:40:00,73.02,73.02,72.75,72.75,7578.0,68.0631,68.0631,67.8114,67.8114,7578.0
2022-03-24 11:50:00,72.78,72.78,72.56,72.66,8991.0,67.8394,67.8394,67.6343,67.7275,8991.0
2022-03-24 12:00:00,72.63,72.75,72.57,72.57,21606.0,67.6995,67.8114,67.6436,67.6436,21606.0
2022-03-24 12:10:00,72.51,72.72,72.49,72.67,6958.0,67.5877,67.7834,67.569,67.7368,6958.0
2022-03-24 12:20:00,72.69,72.75,72.66,72.67,5398.0,67.7555,67.8114,67.7275,67.7368,5398.0
2022-03-24 12:30:00,72.67,72.75,72.66,72.7,8330.0,67.7368,67.8114,67.7275,67.7648,8330.0
2022-03-24 12:40:00,72.72,72.83,72.7,72.81,6345.0,67.7834,67.886,67.7648,67.8673,6345.0
2022-03-24 12:50:00,72.82,72.94,72.78,72.89,20605.0,67.8766,67.9885,67.8394,67.9419,20605.0
2022-03-24 13:00:00,72.98,72.98,72.87,72.87,14520.0,68.0258,68.0258,67.9233,67.9233,14520.0
2022-03-24 13:10:00,72.88,73.05,72.87,72.95,55224.0,67.9326,68.091,67.9233,67.9978,55224.0
2022-03-24 13:20:00,72.94,73.05,72.93,72.95,72762.0,67.9885,68.091,67.9792,67.9978,72762.0
2022-03-24 13:30:00,72.95,72.98,72.83,72.92,19629.0,67.9978,68.0258,67.886,67.9699,19629.0
2022-03-24 13:40:00,72.94,73.05,72.91,73.03,19156.0,67.9885,68.091,67.9605,68.0724,19156.0
2022-03-24 13:50:00,73.03,73.15,72.98,73.07,30018.0,68.0724,68.1842,68.0258,68.1097,30018.0
2022-03-24 14:00:00,73.1,73.1,72.97,73.01,21187.0,68.1376,68.1376,68.0165,68.0537,21187.0
2022-03-24 14:10:00,73.0,73.05,72.98,73.05,42376.0,68.0444,68.091,68.0258,68.091,42376.0
2022-03-24 14:20:00,73.09,73.11,72.95,72.97,9405.0,68.1283,68.147,67.9978,68.0165,9405.0
2022-03-24 14:30:00,72.97,73.0,72.61,72.72,15527.0,68.0165,68.0444,67.6809,67.7834,15527.0
2022-03-24 14:40:00,72.72,72.75,72.34,72.36,14787.0,67.7834,67.8114,67.4292,67.4479,14787.0
2022-03-24 14:50:00,72.34,72.42,72.16,72.35,17960.0,67.4292,67.5038,67.2614,67.4386,17960.0
2022-03-24 15:00:00,72.34,72.42,72.23,72.42,22384.0,67.4292,67.5038,67.3267,67.5038,22384.0
2022-03-24 15:10:00,72.43,72.46,72.27,72.31,74145.0,67.5131,67.5411,67.364,67.4013,74145.0
2022-03-24 15:20:00,72.31,72.55,72.27,72.51,36019.0,67.4013,67.625,67.364,67.5877,36019.0
2022-03-24 15:30:00,72.51,72.56,72.45,72.49,51166.0,67.5877,67.6343,67.5318,67.569,51166.0
2022-03-24 15:40:00,72.49,72.71,72.45,72.5,71403.0,67.569,67.7741,67.5318,67.5784,71403.0
2022-03-24 15:50:00,72.52,72.89,72.5,72.88,154921.0,67.597,67.9419,67.5784,67.9326,154921.0
2022-03-25 09:30:00,73.04,73.64,72.85,73.41,25803.0,68.0817,68.641,67.9046,68.4266,25803.0
2022-03-25 09:40:00,73.55,73.65,73.24,73.28,13867.0,68.5571,68.6503,68.2681,68.3054,13867.0
2022-03-25 09:50:00,73.27,73.57,73.2,73.4,24738.0,68.2961,68.5757,68.2308,68.4173,24738.0
2022-03-25 10:00:00,73.42,73.46,73.27,73.31,32529.0,68.4359,68.4732,68.2961,68.3334,32529.0
2022-03-25 10:10:00,73.36,73.47,73.3,73.41,27177.0,68.38,68.4825,68.3241,68.4266,27177.0
2022-03-25 10:20:00,73.42,73.51,73.31,73.37,27913.0,68.4359,68.5198,68.3334,68.3893,27913.0
2022-03-25 10:30:00,73.39,73.7,73.37,73.7,11165.0,68.408,68.6969,68.3893,68.6969,11165.0
2022-03-25 10:40:00,73.75,73.93,73.75,73.89,14679.0,68.7435,68.9113,68.7435,68.874,14679.0
2022-03-25 10:50:00,73.88,73.94,73.82,73.87,27242.0,68.8647,68.9206,68.8088,68.8554,27242.0
2022-03-25 11:00:00,73.85,74.42,73.85,74.26,16980.0,68.8367,69.368,68.8367,69.2189,16980.0
2022-03-25 11:10:00,74.3,74.45,74.11,74.45,15054.0,69.2562,69.396,69.0791,69.396,15054.0
2022-03-25 11:20:00,74.5,74.94,74.5,74.88,22935.0,69.4426,69.8527,69.4426,69.7968,22935.0
2022-03-25 11:30:00,74.85,75.13,74.85,74.91,28377.0,69.7688,70.0298,69.7688,69.8248,28377.0
2022-03-25 11:40:00,74.95,75.08,74.87,75.04,43002.0,69.8621,69.9832,69.7875,69.9459,43002.0
2022-03-25 11:50:00,75.03,75.03,74.83,74.92,34567.0,69.9366,69.9366,69.7502,69.8341,34567.0
2022-03-25 12:00:00,74.92,74.92,74.74,74.75,13309.0,69.8341,69.8341,69.6663,69.6756,13309.0
2022-03-25 12:10:00,74.75,75.0,74.7,75.0,15146.0,69.6756,69.9087,69.629,69.9087,15146.0
2022-03-25 12:20:00,74.98,75.01,74.84,74.89,11684.0,69.89,69.918,69.7595,69.8061,11684.0
2022-03-25 12:30:00,74.89,74.96,74.74,74.78,13982.0,69.8061,69.8714,69.6663,69.7036,13982.0
2022-03-25 12:40:00,74.78,74.91,74.75,74.88,10581.0,69.7036,69.8248,69.6756,69.7968,10581.0
2022-03-25 12:50:00,74.91,74.99,74.87,74.95,32276.0,69.8248,69.8993,69.7875,69.8621,32276.0
2022-03-25 13:00:00,74.93,75.01,74.88,75.01,37557.0,69.8434,69.918,69.7968,69.918,37557.0
2022-03-25 13:10:00,75.0,75.15,74.91,75.13,23332.0,69.9087,70.0485,69.8248,70.0298,23332.0
2022-03-25 13:20:00,75.12,75.12,74.97,75.08,19495.0,70.0205,70.0205,69.8807,69.9832,19495.0
2022-03-25 13:30:00,75.09,75.27,75.09,75.27,19439.0,69.9925,70.1603,69.9925,70.1603,19439.0
2022-03-25 13:40:00,75.32,75.33,75.18,75.29,15040.0,70.2069,70.2163,70.0764,70.179,15040.0
2022-03-25 13:50:00,75.31,75.35,75.08,75.08,15567.0,70.1976,70.2349,69.9832,69.9832,15567.0
2022-03-25 14:00:00,75.06,75.43,74.99,75.42,35274.0,69.9646,70.3095,69.8993,70.3001,35274.0
2022-03-25 14:10:00,75.46,75.47,75.33,75.44,31135.0,70.3374,70.3468,70.2163,70.3188,31135.0
2022-03-25 14:20:00,75.45,75.46,75.35,75.38,25191.0,70.3281,70.3374,70.2349,70.2629,25191.0
2022-03-25 14:30:00,75.38,75.62,75.36,75.55,15289.0,70.2629,70.4866,70.2442,70.4213,15289.0
2022-03-25 14:40:00,75.54,75.8,75.48,75.73,42571.0,70.412,70.6543,70.3561,70.5891,42571.0
2022-03-25 14:50:00,75.73,75.86,75.64,75.72,24392.0,70.5891,70.7103,70.5052,70.5798,24392.0
2022-03-25 15:00:00,75.74,75.74,75.5,75.54,11776.0,70.5984,70.5984,70.3747,70.412,11776.0
2022-03-25 15:10:00,75.55,75.78,75.54,75.75,34678.0,70.4213,70.6357,70.412,70.6077,34678.0
2022-03-25 15:20:00,75.78,75.8,75.59,75.6,33830.0,70.6357,70.6543,70.4586,70.4679,33830.0
2022-03-25 15:30:00,75.59,75.69,75.56,75.6,27994.0,70.4586,70.5518,70.4306,70.4679,27994.0
2022-03-25 15:40:00,75.6,75.77,75.57,75.74,38164.0,70.4679,70.6264,70.44,70.5984,38164.0
2022-03-25 15:50:00,75.75,75.93,75.63,75.64,200588.0,70.6077,70.7755,70.4959,70.5052,200588.0
2022-03-28 09:30:00,74.32,74.53,73.95,74.0,73302.0,69.2748,69.4706,68.9299,68.9765,73302.0
2022-03-28 09:40:00,73.96,74.22,73.78,73.92,16553.0,68.9393,69.1816,68.7715,68.902,16553.0
2022-03-28 09:50:00,73.94,74.1,73.73,73.9,20461.0,68.9206,69.0698,68.7249,68.8833,20461.0
2022-03-28 10:00:00,73.87,73.94,73.62,73.73,17364.0,68.8554,68.9206,68.6223,68.7249,17364.0
2022-03-28 10:10:00,73.71,73.82,73.5,73.51,28748.0,68.7062,68.8088,68.5105,68.5198,28748.0
2022-03-28 10:20:00,73.53,73.87,73.53,73.82,33145.0,68.5384,68.8554,68.5384,68.8088,33145.0
2022-03-28 10:30:00,73.82,73.96,73.8,73.86,32860.0,68.8088,68.9393,68.7901,68.846,32860.0
2022-03-28 10:40:00,73.86,73.93,73.72,73.74,21998.0,68.846,68.9113,68.7155,68.7342,21998.0
2022-03-28 10:50:00,73.74,73.74,73.54,73.59,28147.0,68.7342,68.7342,68.5478,68.5944,28147.0
2022-03-28 11:00:00,73.57,73.78,73.47,73.64,24259.0,68.5757,68.7715,68.4825,68.641,24259.0
2022-03-28 11:10:00,73.67,73.96,73.65,73.78,48175.0,68.6689,68.9393,68.6503,68.7715,48175.0
2022-03-28 11:20:00,73.75,73.77,73.57,73.67,12282.0,68.7435,68.7622,68.5757,68.6689,12282.0
2022-03-28 11:30:00,73.67,73.8,73.63,73.74,20620.0,68.6689,68.7901,68.6317,68.7342,20620.0
2022-03-28 11:40:00,73.73,73.73,73.64,73.65,13564.0,68.7249,68.7249,68.641,68.6503,13564.0
2022-03-28 11:50:00,73.67,73.81,73.67,73.72,11584.0,68.6689,68.7994,68.6689,68.7155,11584.0
2022-03-28 12:00:00,73.75,74.14,73.75,73.98,11819.0,68.7435,69.107,68.7435,68.9579,11819.0
2022-03-28 12:10:00,73.91,74.09,73.89,73.99,8855.0,68.8927,69.0604,68.874,68.9672,8855.0
2022-03-28 12:20:00,74.0,74.22,73.97,74.2,12286.0,68.9765,69.1816,68.9486,69.163,12286.0
2022-03-28 12:30:00,74.24,74.42,74.24,74.41,11092.0,69.2002,69.368,69.2002,69.3587,11092.0
2022-03-28 12:40:00,74.4,74.53,74.34,74.37,10003.0,69.3494,69.4706,69.2935,69.3214,10003.0
2022-03-28 12:50:00,74.35,74.43,74.28,74.28,9673.0,69.3028,69.3774,69.2375,69.2375,9673.0
2022-03-28 13:00:00,74.29,74.34,74.19,74.22,7673.0,69.2469,69.2935,69.1536,69.1816,7673.0
2022-03-28 13:10:00,74.19,74.24,74.17,74.17,7778.0,69.1536,69.2002,69.135,69.135,7778.0
2022-03-28 13:20:00,74.14,74.24,74.1,74.24,11265.0,69.107,69.2002,69.0698,69.2002,11265.0
2022-03-28 13:30:00,74.27,74.35,74.16,74.3,17029.0,69.2282,69.3028,69.1257,69.2562,17029.0
2022-03-28 13:40:00,74.33,74.5,74.33,74.49,20791.0,69.2841,69.4426,69.2841,69.4333,20791.0
2022-03-28 13:50:00,74.51,74.57,74.47,74.53,13411.0,69.4519,69.5078,69.4146,69.4706,13411.0
2022-03-28 14:00:00,74.53,74.65,74.52,74.53,21049.0,69.4706,69.5824,69.4612,69.4706,21049.0
2022-03-28 14:10:00,74.56,74.6,74.44,74.45,13485.0,69.4985,69.5358,69.3867,69.396,13485.0
2022-03-28 14:20:00,74.45,74.63,74.44,74.56,13945.0,69.396,69.5638,69.3867,69.4985,13945.0
2022-03-28 14:30:00,74.58,74.75,74.58,74.67,17369.0,69.5172,69.6756,69.5172,69.6011,17369.0
2022-03-28 14:40:00,74.68,74.78,74.63,74.66,21965.0,69.6104,69.7036,69.5638,69.5917,21965.0
2022-03-28 14:50:00,74.66,74.66,74.53,74.54,19942.0,69.5917,69.5917,69.4706,69.4799,19942.0
2022-03-28 15:00:00,74.53,74.63,74.41,74.43,19007.0,69.4706,69.5638,69.3587,69.3774,19007.0
2022-03-28 15:10:00,74.42,74.46,74.32,74.33,19091.0,69.368,69.4053,69.2748,69.2841,19091.0
2022-03-28 15:20:00,74.33,74.39,74.21,74.25,32806.0,69.2841,69.3401,69.1723,69.2096,32806.0
2022-03-28 15:30:00,74.25,74.3,74.21,74.26,40335.0,69.2096,69.2562,69.1723,69.2189,40335.0
2022-03-28 15:40:00,74.26,74.56,74.24,74.56,74869.0,69.2189,69.4985,69.2002,69.4985,74869.0
2022-03-28 15:50:00,74.56,74.71,74.5,74.71,145841.0,69.4985,69.6383,69.4426,69.6383,145841.0
2022-03-29 09:30:00,73.0,73.59,72.29,72.49,58431.0,68.0444,68.5944,67.3826,67.569,58431.0
2022-03-29 09:40:00,72.49,72.78,72.33,72.34,24640.0,67.569,67.8394,67.4199,67.4292,24640.0
2022-03-29 09:50:00,72.34,73.01,72.11,73.01,15131.0,67.4292,68.0537,67.2148,68.0537,15131.0
2022-03-29 10:00:00,72.97,73.17,72.66,72.7,23560.0,68.0165,68.2029,67.7275,67.7648,23560.0
2022-03-29 10:10:00,72.73,72.84,72.57,72.84,24456.0,67.7928,67.8953,67.6436,67.8953,24456.0
2022-03-29 10:20:00,72.92,73.34,72.82,73.22,27877.0,67.9699,68.3613,67.8766,68.2495,27877.0
2022-03-29 10:30:00,73.24,73.68,73.22,73.64,20123.0,68.2681,68.6783,68.2495,68.641,20123.0
2022-03-29 10:40:00,73.63,73.73,73.49,73.59,25682.0,68.6317,68.7249,68.5012,68.5944,25682.0
2022-03-29 10:50:00,73.59,73.83,73.56,73.6,18973.0,68.5944,68.8181,68.5664,68.6037,18973.0
2022-03-29 11:00:00,73.62,73.72,73.53,73.59,30265.0,68.6223,68.7155,68.5384,68.5944,30265.0
2022-03-29 11:10:00,73.63,73.78,73.49,73.56,20259.0,68.6317,68.7715,68.5012,68.5664,20259.0
2022-03-29 11:20:00,73.59,73.65,73.46,73.56,20314.0,68.5944,68.6503,68.4732,68.5664,20314.0
2022-03-29 11:30:00,73.58,73.74,73.57,73.71,33920.0,68.5851,68.7342,68.5757,68.7062,33920.0
2022-03-29 11:40:00,73.7,73.71,73.57,73.67,22486.0,68.6969,68.7062,68.5757,68.6689,22486.0
2022-03-29 11:50:00,73.67,73.69,73.45,73.45,11799.0,68.6689,68.6876,68.4639,68.4639,11799.0
2022-03-29 12:00:00,73.47,73.61,73.29,73.29,16545.0,68.4825,68.613,68.3147,68.3147,16545.0
2022-03-29 12:10:00,73.25,73.42,73.22,73.39,15105.0,68.2775,68.4359,68.2495,68.408,15105.0
2022-03-29 12:20:00,73.39,73.54,73.32,73.54,9683.0,68.408,68.5478,68.3427,68.5478,9683.0
2022-03-29 12:30:00,73.56,73.7,73.55,73.7,11505.0,68.5664,68.6969,68.5571,68.6969,11505.0
2022-03-29 12:40:00,73.72,73.91,73.66,73.73,48065.0,68.7155,68.8927,68.6596,68.7249,48065.0
2022-03-29 12:50:00,73.73,73.82,73.59,73.63,15180.0,68.7249,68.8088,68.5944,68.6317,15180.0
2022-03-29 13:00:00,73.63,73.65,73.43,73.61,10920.0,68.6317,68.6503,68.4452,68.613,10920.0
2022-03-29 13:10:00,73.61,73.76,73.57,73.7,18892.0,68.613,68.7528,68.5757,68.6969,18892.0
2022-03-29 13:20:00,73.7,73.8,73.63,73.7,21907.0,68.6969,68.7901,68.6317,68.6969,21907.0
2022-03-29 13:30:00,73.72,73.88,73.7,73.86,36988.0,68.7155,68.8647,68.6969,68.846,36988.0
2022-03-29 13:40:00,73.86,73.97,73.83,73.95,12950.0,68.846,68.9486,68.8181,68.9299,12950.0
2022-03-29 13:50:00,73.94,74.17,73.88,74.09,20720.0,68.9206,69.135,68.8647,69.0604,20720.0
2022-03-29 14:00:00,74.09,74.15,73.97,74.08,18547.0,69.0604,69.1164,68.9486,69.0511,18547.0
2022-03-29 14:10:00,74.1,74.25,74.1,74.2,13079.0,69.0698,69.2096,69.0698,69.163,13079.0
2022-03-29 14:20:00,74.16,74.23,74.12,74.21,20467.0,69.1257,69.1909,69.0884,69.1723,20467.0
2022-03-29 14:30:00,74.21,74.23,74.14,74.23,11830.0,69.1723,69.1909,69.107,69.1909,11830.0
2022-03-29 14:40:00,74.24,74.27,74.15,74.16,14104.0,69.2002,69.2282,69.1164,69.1257,14104.0
2022-03-29 14:50:00,74.15,74.22,74.1,74.19,15564.0,69.1164,69.1816,69.0698,69.1536,15564.0
2022-03-29 15:00:00,74.22,74.51,74.2,74.46,26668.0,69.1816,69.4519,69.163,69.4053,26668.0
2022-03-29 15:10:00,74.48,74.62,74.46,74.48,19116.0,69.424,69.5545,69.4053,69.424,19116.0
2022-03-29 15:20:00,74.46,74.5,74.4,74.49,20402.0,69.4053,69.4426,69.3494,69.4333,20402.0
2022-03-29 15:30:00,74.5,74.7,74.45,74.61,26599.0,69.4426,69.629,69.396,69.5451,26599.0
2022-03-29 15:40:00,74.6,74.77,74.56,74.66,41466.0,69.5358,69.6943,69.4985,69.5917,41466.0
2022-03-29 15:50:00,74.67,74.86,74.6,74.86,109999.0,69.6011,69.7782,69.5358,69.7782,109999.0
2022-03-30 09:30:00,75.8,76.52,75.58,76.38,69707.0,70.6543,71.3255,70.4493,71.195,69707.0
2022-03-30 09:40:00,76.35,76.56,75.35,75.67,27698.0,71.167,71.3628,70.2349,70.5332,27698.0
2022-03-30 09:50:00,75.67,76.03,75.5,75.79,15426.0,70.5332,70.8687,70.3747,70.645,15426.0
2022-03-30 10:00:00,75.82,76.02,75.73,75.75,17050.0,70.673,70.8594,70.5891,70.6077,17050.0
2022-03-30 10:10:00,75.67,75.79,75.42,75.49,24535.0,70.5332,70.645,70.3001,70.3654,24535.0
2022-03-30 10:20:00,75.62,75.71,75.44,75.64,14837.0,70.4866,70.5705,70.3188,70.5052,14837.0
2022-03-30 10:30:00,75.61,75.79,75.58,75.72,19692.0,70.4772,70.645,70.4493,70.5798,19692.0
2022-03-30 10:40:00,75.7,75.81,75.61,75.76,29116.0,70.5611,70.6637,70.4772,70.6171,29116.0
2022-03-30 10:50:00,75.73,76.11,75.71,75.93,24881.0,70.5891,70.9433,70.5705,70.7755,24881.0
2022-03-30 11:00:00,75.95,76.21,75.85,76.12,26936.0,70.7942,71.0365,70.701,70.9526,26936.0
2022-03-30 11:10:00,76.1,76.15,75.98,76.11,20657.0,70.934,70.9806,70.8221,70.9433,20657.0
2022-03-30 11:20:00,76.1,76.1,75.72,75.96,12737.0,70.934,70.934,70.5798,70.8035,12737.0
2022-03-30 11:30:00,75.98,76.15,75.93,76.13,17725.0,70.8221,70.9806,70.7755,70.9619,17725.0
2022-03-30 11:40:00,76.13,76.37,76.13,76.37,13873.0,70.9619,71.1857,70.9619,71.1857,13873.0
2022-03-30 11:50:00,76.37,76.44,76.17,76.23,15166.0,71.1857,71.2509,70.9992,71.0552,15166.0
2022-03-30 12:00:00,76.23,76.35,76.03,76.1,17776.0,71.0552,71.167,70.8687,70.934,17776.0
2022-03-30 12:10:00,76.1,76.3,75.95,76.17,20212.0,70.934,71.1204,70.7942,70.9992,20212.0
2022-03-30 12:20:00,76.2,76.2,75.93,75.97,21565.0,71.0272,71.0272,70.7755,70.8128,21565.0
2022-03-30 12:30:00,75.99,76.05,75.85,75.89,12804.0,70.8315,70.8874,70.701,70.7382,12804.0
2022-03-30 12:40:00,75.9,75.93,75.77,75.83,15876.0,70.7476,70.7755,70.6264,70.6823,15876.0
2022-03-30 12:50:00,75.81,75.92,75.78,75.9,12408.0,70.6637,70.7662,70.6357,70.7476,12408.0
2022-03-30 13:00:00,75.91,75.93,75.75,75.92,10985.0,70.7569,70.7755,70.6077,70.7662,10985.0
2022-03-30 13:10:00,75.93,75.97,75.87,75.91,16382.0,70.7755,70.8128,70.7196,70.7569,16382.0
2022-03-30 13:20:00,75.92,75.92,75.8,75.86,21728.0,70.7662,70.7662,70.6543,70.7103,21728.0
2022-03-30 13:30:00,75.84,75.99,75.83,75.89,11809.0,70.6916,70.8315,70.6823,70.7382,11809.0
2022-03-30 13:40:00,75.93,75.95,75.83,75.9,18682.0,70.7755,70.7942,70.6823,70.7476,18682.0
2022-03-30 13:50:00,75.88,76.06,75.87,76.05,13077.0,70.7289,70.8967,70.7196,70.8874,13077.0
2022-03-30 14:00:00,76.04,76.07,75.95,76.07,21315.0,70.8781,70.906,70.7942,70.906,21315.0
2022-03-30 14:10:00,76.07,76.07,75.89,75.92,9633.0,70.906,70.906,70.7382,70.7662,9633.0
2022-03-30 14:20:00,75.93,76.12,75.93,76.11,15117.0,70.7755,70.9526,70.7755,70.9433,15117.0
2022-03-30 14:30:00,76.17,76.23,76.1,76.15,30956.0,70.9992,71.0552,70.934,70.9806,30956.0
2022-03-30 14:40:00,76.14,76.15,76.07,76.09,14742.0,70.9713,70.9806,70.906,70.9247,14742.0
2022-03-30 14:50:00,76.08,76.16,76.0,76.12,19085.0,70.9153,70.9899,70.8408,70.9526,19085.0
2022-03-30 15:00:00,76.11,76.12,75.95,75.95,20904.0,70.9433,70.9526,70.7942,70.7942,20904.0
2022-03-30 15:10:00,75.94,76.05,75.89,75.95,18919.0,70.7848,70.8874,70.7382,70.7942,18919.0
2022-03-30 15:20:00,75.93,75.98,75.84,75.89,24991.0,70.7755,70.8221,70.6916,70.7382,24991.0
2022-03-30 15:30:00,75.88,76.07,75.83,75.99,39837.0,70.7289,70.906,70.6823,70.8315,39837.0
2022-03-30 15:40:00,75.98,76.05,75.86,75.96,49383.0,70.8221,70.8874,70.7103,70.8035,49383.0
2022-03-30 15:50:00,75.91,76.36,75.86,76.25,229308.0,70.7569,71.1763,70.7103,71.0738,229308.0
2022-03-31 09:30:00,75.71,76.76,75.66,76.75,42871.0,70.5705,71.5492,70.5239,71.5399,42871.0
2022-03-31 09:40:00,76.79,76.99,76.64,76.92,29555.0,71.5771,71.7636,71.4373,71.6983,29555.0
2022-03-31 09:50:00,76.92,77.06,76.71,76.85,44090.0,71.6983,71.8288,71.5026,71.6331,44090.0
2022-03-31 10:00:00,76.85,76.95,76.56,76.79,27979.0,71.6331,71.7263,71.3628,71.5771,27979.0
2022-03-31 10:10:00,76.83,76.83,76.48,76.51,10513.0,71.6144,71.6144,71.2882,71.3162,10513.0
2022-03-31 10:20:00,76.5,76.71,76.45,76.61,17482.0,71.3068,71.5026,71.2602,71.4094,17482.0
2022-03-31 10:30:00,76.62,76.93,76.54,76.88,13545.0,71.4187,71.7076,71.3441,71.661,13545.0
2022-03-31 10:40:00,76.87,76.87,76.71,76.75,14306.0,71.6517,71.6517,71.5026,71.5399,14306.0
2022-03-31 10:50:00,76.71,76.92,76.55,76.89,23179.0,71.5026,71.6983,71.3534,71.6704,23179.0
2022-03-31 11:00:00,76.9,76.94,76.74,76.89,19661.0,71.6797,71.717,71.5305,71.6704,19661.0
2022-03-31 11:10:00,76.89,77.09,76.89,77.06,24112.0,71.6704,71.8568,71.6704,71.8288,24112.0
2022-03-31 11:20:00,77.02,77.17,76.89,77.09,24395.0,71.7915,71.9313,71.6704,71.8568,24395.0
2022-03-31 11:30:00,77.07,77.18,77.0,77.18,20597.0,71.8381,71.9407,71.7729,71.9407,20597.0
2022-03-31 11:40:00,77.18,77.31,77.11,77.14,20100.0,71.9407,72.0618,71.8754,71.9034,20100.0
2022-03-31 11:50:00,77.13,77.15,76.9,76.93,62995.0,71.8941,71.9127,71.6797,71.7076,62995.0
2022-03-31 12:00:00,76.92,76.93,76.78,76.83,35934.0,71.6983,71.7076,71.5678,71.6144,35934.0
2022-03-31 12:10:00,76.85,77.11,76.85,76.99,39453.0,71.6331,71.8754,71.6331,71.7636,39453.0
2022-03-31 12:20:00,77.01,77.14,76.98,77.04,37467.0,71.7822,71.9034,71.7542,71.8102,37467.0
2022-03-31 12:30:00,77.03,77.07,76.96,76.98,35002.0,71.8009,71.8381,71.7356,71.7542,35002.0
2022-03-31 12:40:00,76.97,77.17,76.96,77.03,33552.0,71.7449,71.9313,71.7356,71.8009,33552.0
2022-03-31 12:50:00,77.04,77.07,76.9,77.03,54793.0,71.8102,71.8381,71.6797,71.8009,54793.0
2022-03-31 13:00:00,77.01,77.09,76.98,77.01,35974.0,71.7822,71.8568,71.7542,71.7822,35974.0
2022-03-31 13:10:00,77.0,77.07,76.94,77.03,40516.0,71.7729,71.8381,71.717,71.8009,40516.0
2022-03-31 13:20:00,77.03,77.2,77.02,77.14,57771.0,71.8009,71.9593,71.7915,71.9034,57771.0
2022-03-31 13:30:00,77.14,77.14,76.92,76.99,46700.0,71.9034,71.9034,71.6983,71.7636,46700.0
2022-03-31 13:40:00,77.01,77.07,76.96,76.99,34912.0,71.7822,71.8381,71.7356,71.7636,34912.0
2022-03-31 13:50:00,76.98,77.0,76.77,76.78,26759.0,71.7542,71.7729,71.5585,71.5678,26759.0
2022-03-31 14:00:00,76.77,76.77,76.51,76.6,26841.0,71.5585,71.5585,71.3162,71.4,26841.0
2022-03-31 14:10:00,76.58,76.7,76.51,76.54,44914.0,71.3814,71.4933,71.3162,71.3441,44914.0
2022-03-31 14:20:00,76.51,76.58,76.36,76.44,38168.0,71.3162,71.3814,71.1763,71.2509,38168.0
2022-03-31 14:30:00,76.46,76.57,76.36,76.36,25548.0,71.2695,71.3721,71.1763,71.1763,25548.0
2022-03-31 14:40:00,76.38,76.4,76.13,76.28,50668.0,71.195,71.2136,70.9619,71.1018,50668.0
2022-03-31 14:50:00,76.27,76.3,76.05,76.14,33908.0,71.0924,71.1204,70.8874,70.9713,33908.0
2022-03-31 15:00:00,76.18,76.46,76.18,76.44,15403.0,71.0086,71.2695,71.0086,71.2509,15403.0
2022-03-31 15:10:00,76.44,76.58,76.44,76.52,21022.0,71.2509,71.3814,71.2509,71.3255,21022.0
2022-03-31 15:20:00,76.51,76.59,76.46,76.48,32016.0,71.3162,71.3907,71.2695,71.2882,32016.0
2022-03-31 15:30:00,76.47,76.48,76.27,76.33,27644.0,71.2789,71.2882,71.0924,71.1484,27644.0
2022-03-31 15:40:00,76.33,76.34,76.0,76.0,63030.0,71.1484,71.1577,70.8408,70.8408,63030.0
2022-03-31 15:50:00,75.99,75.99,75.45,75.46,292515.0,70.8315,70.8315,70.3281,70.3374,292515.0
2022-04-01 09:30:00,76.1,76.65,75.76,76.6,69801.0,70.934,71.4466,70.6171,71.4,69801.0
2022-04-01 09:40:00,76.67,77.09,76.67,77.01,11603.0,71.4653,71.8568,71.4653,71.7822,11603.0
2022-04-01 09:50:00,77.06,77.15,76.45,76.86,85161.0,71.8288,71.9127,71.2602,71.6424,85161.0
2022-04-01 10:00:00,76.86,77.19,76.8,77.06,33601.0,71.6424,71.95,71.5865,71.8288,33601.0
2022-04-01 10:10:00,77.06,77.16,76.93,76.99,44717.0,71.8288,71.922,71.7076,71.7636,44717.0
2022-04-01 10:20:00,77.01,77.19,76.79,77.08,21898.0,71.7822,71.95,71.5771,71.8475,21898.0
2022-04-01 10:30:00,77.05,77.39,76.97,77.37,35203.0,71.8195,72.1364,71.7449,72.1178,35203.0
2022-04-01 10:40:00,77.38,77.45,76.97,77.0,32030.0,72.1271,72.1923,71.7449,71.7729,32030.0
2022-04-01 10:50:00,77.01,77.39,77.0,77.06,25439.0,71.7822,72.1364,71.7729,71.8288,25439.0
2022-04-01 11:00:00,77.09,77.37,77.09,77.34,16409.0,71.8568,72.1178,71.8568,72.0898,16409.0
2022-04-01 11:10:00,77.32,77.4,77.22,77.37,17341.0,72.0712,72.1457,71.978,72.1178,17341.0
2022-04-01 11:20:00,77.38,77.72,77.37,77.6,27781.0,72.1271,72.444,72.1178,72.3322,27781.0
2022-04-01 11:30:00,77.6,77.77,77.58,77.64,19475.0,72.3322,72.4906,72.3135,72.3694,19475.0
2022-04-01 11:40:00,77.65,77.68,77.41,77.55,19644.0,72.3788,72.4067,72.1551,72.2856,19644.0
2022-04-01 11:50:00,77.5,77.74,77.48,77.72,19293.0,72.2389,72.4627,72.2203,72.444,19293.0
2022-04-01 12:00:00,77.68,77.73,77.5,77.51,33633.0,72.4067,72.4533,72.2389,72.2483,33633.0
2022-04-01 12:10:00,77.51,77.65,77.5,77.54,20322.0,72.2483,72.3788,72.2389,72.2762,20322.0
2022-04-01 12:20:00,77.54,77.61,77.36,77.36,27808.0,72.2762,72.3415,72.1084,72.1084,27808.0
2022-04-01 12:30:00,77.39,77.49,77.09,77.1,44310.0,72.1364,72.2296,71.8568,71.8661,44310.0
2022-04-01 12:40:00,77.08,77.23,77.0,77.2,17217.0,71.8475,71.9873,71.7729,71.9593,17217.0
2022-04-01 12:50:00,77.23,77.38,77.22,77.24,28722.0,71.9873,72.1271,71.978,71.9966,28722.0
2022-04-01 13:00:00,77.25,77.27,77.15,77.16,12012.0,72.0059,72.0246,71.9127,71.922,12012.0
2022-04-01 13:10:00,77.14,77.14,76.95,77.05,12858.0,71.9034,71.9034,71.7263,71.8195,12858.0
2022-04-01 13:20:00,77.05,77.09,76.94,77.09,24860.0,71.8195,71.8568,71.717,71.8568,24860.0
2022-04-01 13:30:00,77.1,77.22,77.04,77.18,35066.0,71.8661,71.978,71.8102,71.9407,35066.0
2022-04-01 13:40:00,77.18,77.28,77.1,77.11,16376.0,71.9407,72.0339,71.8661,71.8754,16376.0
2022-04-01 13:50:00,77.12,77.19,77.03,77.03,16663.0,71.8847,71.95,71.8009,71.8009,16663.0
2022-04-01 14:00:00,77.06,77.21,77.06,77.15,26069.0,71.8288,71.9686,71.8288,71.9127,26069.0
2022-04-01 14:10:00,77.15,77.28,77.11,77.19,17666.0,71.9127,72.0339,71.8754,71.95,17666.0
2022-04-01 14:20:00,77.17,77.45,77.15,77.37,25216.0,71.9313,72.1923,71.9127,72.1178,25216.0
2022-04-01 14:30:00,77.39,77.53,77.39,77.49,33288.0,72.1364,72.2669,72.1364,72.2296,33288.0
2022-04-01 14:40:00,77.49,77.49,77.31,77.32,15729.0,72.2296,72.2296,72.0618,72.0712,15729.0
2022-04-01 14:50:00,77.32,77.34,77.19,77.3,25581.0,72.0712,72.0898,71.95,72.0525,25581.0
2022-04-01 15:00:00,77.31,77.37,77.2,77.22,16605.0,72.0618,72.1178,71.9593,71.978,16605.0
2022-04-01 15:10:00,77.21,77.29,77.19,77.23,15275.0,71.9686,72.0432,71.95,71.9873,15275.0
2022-04-01 15:20:00,77.23,77.27,77.17,77.25,25853.0,71.9873,72.0246,71.9313,72.0059,25853.0
2022-04-01 15:30:00,77.26,77.3,77.12,77.26,38483.0,72.0152,72.0525,71.8847,72.0152,38483.0
2022-04-01 15:40:00,77.25,77.32,77.1,77.25,47089.0,72.0059,72.0712,71.8661,72.0059,47089.0
2022-04-01 15:50:00,77.25,77.4,77.21,77.35,166980.0,72.0059,72.1457,71.9686,72.0991,166980.0
2022-04-04 09:30:00,77.38,77.85,76.62,76.67,40838.0,72.1271,72.5652,71.4187,71.4653,40838.0
2022-04-04 09:40:00,76.77,77.34,76.47,76.63,33870.0,71.5585,72.0898,71.2789,71.428,33870.0
2022-04-04 09:50:00,76.55,77.31,76.43,77.08,12895.0,71.3534,72.0618,71.2416,71.8475,12895.0
2022-04-04 10:00:00,77.04,77.2,76.88,77.13,16061.0,71.8102,71.9593,71.661,71.8941,16061.0
2022-04-04 10:10:00,77.1,77.12,76.77,76.96,11414.0,71.8661,71.8847,71.5585,71.7356,11414.0
2022-04-04 10:20:00,76.99,77.31,76.9,77.29,21787.0,71.7636,72.0618,71.6797,72.0432,21787.0
2022-04-04 10:30:00,77.33,77.36,77.1,77.13,14917.0,72.0805,72.1084,71.8661,71.8941,14917.0
2022-04-04 10:40:00,77.18,77.26,77.02,77.17,12216.0,71.9407,72.0152,71.7915,71.9313,12216.0
2022-04-04 10:50:00,77.18,77.18,76.91,76.95,29222.0,71.9407,71.9407,71.689,71.7263,29222.0
2022-04-04 11:00:00,76.98,77.1,76.77,77.05,11023.0,71.7542,71.8661,71.5585,71.8195,11023.0
2022-04-04 11:10:00,77.01,77.01,76.68,76.74,44149.0,71.7822,71.7822,71.4746,71.5305,44149.0
2022-04-04 11:20:00,76.73,76.77,76.59,76.62,7118.0,71.5212,71.5585,71.3907,71.4187,7118.0
2022-04-04 11:30:00,76.6,76.9,76.59,76.8,9936.0,71.4,71.6797,71.3907,71.5865,9936.0
2022-04-04 11:40:00,76.8,76.81,76.61,76.63,7867.0,71.5865,71.5958,71.4094,71.428,7867.0
2022-04-04 11:50:00,76.59,76.89,76.57,76.86,17711.0,71.3907,71.6704,71.3721,71.6424,17711.0
2022-04-04 12:00:00,76.88,76.93,76.72,76.83,9391.0,71.661,71.7076,71.5119,71.6144,9391.0
2022-04-04 12:10:00,76.84,76.98,76.81,76.89,12865.0,71.6237,71.7542,71.5958,71.6704,12865.0
2022-04-04 12:20:00,76.92,76.94,76.73,76.82,15000.0,71.6983,71.717,71.5212,71.6051,15000.0
2022-04-04 12:30:00,76.8,76.8,76.71,76.72,6441.0,71.5865,71.5865,71.5026,71.5119,6441.0
2022-04-04 12:40:00,76.71,76.97,76.71,76.95,9759.0,71.5026,71.7449,71.5026,71.7263,9759.0
2022-04-04 12:50:00,76.95,76.97,76.72,76.8,16666.0,71.7263,71.7449,71.5119,71.5865,16666.0
2022-04-04 13:00:00,76.78,76.78,76.65,76.78,7240.0,71.5678,71.5678,71.4466,71.5678,7240.0
2022-04-04 13:10:00,76.77,76.84,76.73,76.81,7450.0,71.5585,71.6237,71.5212,71.5958,7450.0
2022-04-04 13:20:00,76.81,76.87,76.71,76.77,15117.0,71.5958,71.6517,71.5026,71.5585,15117.0
2022-04-04 13:30:00,76.78,76.8,76.57,76.76,36798.0,71.5678,71.5865,71.3721,71.5492,36798.0
2022-04-04 13:40:00,76.76,76.95,76.75,76.95,8825.0,71.5492,71.7263,71.5399,71.7263,8825.0
2022-04-04 13:50:00,76.93,77.01,76.91,77.0,10211.0,71.7076,71.7822,71.689,71.7729,10211.0
2022-04-04 14:00:00,77.02,77.23,77.02,77.1,12537.0,71.7915,71.9873,71.7915,71.8661,12537.0
2022-04-04 14:10:00,77.06,77.09,76.92,76.98,12842.0,71.8288,71.8568,71.6983,71.7542,12842.0
2022-04-04 14:20:00,76.99,77.01,76.94,76.98,15277.0,71.7636,71.7822,71.717,71.7542,15277.0
2022-04-04 14:30:00,76.97,76.97,76.78,76.87,39024.0,71.7449,71.7449,71.5678,71.6517,39024.0
2022-04-04 14:40:00,76.88,76.88,76.76,76.84,16731.0,71.661,71.661,71.5492,71.6237,16731.0
2022-04-04 14:50:00,76.85,76.91,76.83,76.87,16983.0,71.6331,71.689,71.6144,71.6517,16983.0
2022-04-04 15:00:00,76.87,76.97,76.86,76.97,14262.0,71.6517,71.7449,71.6424,71.7449,14262.0
2022-04-04 15:10:00,76.98,77.19,76.97,77.12,15416.0,71.7542,71.95,71.7449,71.8847,15416.0
2022-04-04 15:20:00,77.14,77.15,77.08,77.11,18017.0,71.9034,71.9127,71.8475,71.8754,18017.0
2022-04-04 15:30:00,77.1,77.13,77.03,77.09,29590.0,71.8661,71.8941,71.8009,71.8568,29590.0
2022-04-04 15:40:00,77.1,77.1,77.01,77.06,41497.0,71.8661,71.8661,71.7822,71.8288,41497.0
2022-04-04 15:50:00,77.07,77.21,76.97,76.99,149832.0,71.8381,71.9686,71.7449,71.7636,149832.0
2022-04-05 09:30:00,77.55,78.15,77.55,77.64,21612.0,72.2856,72.8448,72.2856,72.3694,21612.0
2022-04-05 09:40:00,77.64,77.85,77.48,77.59,9432.0,72.3694,72.5652,72.2203,72.3228,9432.0
2022-04-05 09:50:00,77.58,77.76,77.3,77.36,11093.0,72.3135,72.4813,72.0525,72.1084,11093.0
2022-04-05 10:00:00,77.41,77.56,76.77,76.98,12794.0,72.1551,72.2949,71.5585,71.7542,12794.0
2022-04-05 10:10:00,76.96,77.1,76.88,76.93,13263.0,71.7356,71.8661,71.661,71.7076,13263.0
2022-04-05 10:20:00,76.9,77.06,76.81,76.91,13556.0,71.6797,71.8288,71.5958,71.689,13556.0
2022-04-05 10:30:00,76.91,77.08,76.85,77.01,14271.0,71.689,71.8475,71.6331,71.7822,14271.0
2022-04-05 10:40:00,76.99,77.15,76.86,76.88,24692.0,71.7636,71.9127,71.6424,71.661,24692.0
2022-04-05 10:50:00,76.87,76.95,76.72,76.8,16452.0,71.6517,71.7263,71.5119,71.5865,16452.0
2022-04-05 11:00:00,76.83,76.91,76.67,76.69,52221.0,71.6144,71.689,71.4653,71.4839,52221.0
2022-04-05 11:10:00,76.66,76.67,76.42,76.6,8492.0,71.456,71.4653,71.2323,71.4,8492.0
2022-04-05 11:20:00,76.65,76.86,76.65,76.81,13434.0,71.4466,71.6424,71.4466,71.5958,13434.0
2022-04-05 11:30:00,76.83,76.9,76.65,76.84,13664.0,71.6144,71.6797,71.4466,71.6237,13664.0
2022-04-05 11:40:00,76.84,76.88,76.73,76.86,15580.0,71.6237,71.661,71.5212,71.6424,15580.0
2022-04-05 11:50:00,76.85,76.85,76.56,76.6,10370.0,71.6331,71.6331,71.3628,71.4,10370.0
2022-04-05 12:00:00,76.62,76.66,76.48,76.48,16563.0,71.4187,71.456,71.2882,71.2882,16563.0
2022-04-05 12:10:00,76.45,76.52,76.37,76.52,12294.0,71.2602,71.3255,71.1857,71.3255,12294.0
2022-04-05 12:20:00,76.5,76.52,76.34,76.35,9418.0,71.3068,71.3255,71.1577,71.167,9418.0
2022-04-05 12:30:00,76.34,76.45,76.19,76.45,9419.0,71.1577,71.2602,71.0179,71.2602,9419.0
2022-04-05 12:40:00,76.43,76.53,76.43,76.5,12950.0,71.2416,71.3348,71.2416,71.3068,12950.0
2022-04-05 12:50:00,76.53,76.59,76.49,76.52,18187.0,71.3348,71.3907,71.2975,71.3255,18187.0
2022-04-05 13:00:00,76.51,76.69,76.5,76.66,13389.0,71.3162,71.4839,71.3068,71.456,13389.0
2022-04-05 13:10:00,76.7,76.79,76.57,76.71,13646.0,71.4933,71.5771,71.3721,71.5026,13646.0
2022-04-05 13:20:00,76.73,76.87,76.72,76.82,10825.0,71.5212,71.6517,71.5119,71.6051,10825.0
2022-04-05 13:30:00,76.81,76.94,76.79,76.89,8054.0,71.5958,71.717,71.5771,71.6704,8054.0
2022-04-05 13:40:00,76.9,76.91,76.66,76.67,7369.0,71.6797,71.689,71.456,71.4653,7369.0
2022-04-05 13:50:00,76.66,76.75,76.59,76.69,9417.0,71.456,71.5399,71.3907,71.4839,9417.0
2022-04-05 14:00:00,76.74,76.79,76.64,76.7,7695.0,71.5305,71.5771,71.4373,71.4933,7695.0
2022-04-05 14:10:00,76.73,76.74,76.59,76.72,8762.0,71.5212,71.5305,71.3907,71.5119,8762.0
2022-04-05 14:20:00,76.74,76.8,76.65,76.69,10445.0,71.5305,71.5865,71.4466,71.4839,10445.0
2022-04-05 14:30:00,76.69,76.69,76.58,76.65,7975.0,71.4839,71.4839,71.3814,71.4466,7975.0
2022-04-05 14:40:00,76.62,76.66,76.54,76.58,9936.0,71.4187,71.456,71.3441,71.3814,9936.0
2022-04-05 14:50:00,76.59,76.81,76.57,76.76,10457.0,71.3907,71.5958,71.3721,71.5492,10457.0
2022-04-05 15:00:00,76.77,76.82,76.61,76.65,13485.0,71.5585,71.6051,71.4094,71.4466,13485.0
2022-04-05 15:10:00,76.66,76.66,76.5,76.53,15161.0,71.456,71.456,71.3068,71.3348,15161.0
2022-04-05 15:20:00,76.52,76.57,76.4,76.52,18522.0,71.3255,71.3721,71.2136,71.3255,18522.0
2022-04-05 15:30:00,76.49,76.49,76.12,76.14,51718.0,71.2975,71.2975,70.9526,70.9713,51718.0
2022-04-05 15:40:00,76.12,76.14,75.78,75.83,105522.0,70.9526,70.9713,70.6357,70.6823,105522.0
2022-04-05 15:50:00,75.85,75.94,75.65,75.71,203570.0,70.701,70.7848,70.5145,70.5705,203570.0
2022-04-06 09:30:00,76.37,76.42,75.07,75.16,36996.0,71.1857,71.2323,69.9739,70.0578,36996.0
2022-04-06 09:40:00,75.15,75.44,75.13,75.35,18700.0,70.0485,70.3188,70.0298,70.2349,18700.0
2022-04-06 09:50:00,75.34,75.58,75.27,75.58,22907.0,70.2256,70.4493,70.1603,70.4493,22907.0
2022-04-06 10:00:00,75.59,75.83,75.56,75.72,19887.0,70.4586,70.6823,70.4306,70.5798,19887.0
2022-04-06 10:10:00,75.73,76.44,75.73,76.29,22478.0,70.5891,71.2509,70.5891,71.1111,22478.0
2022-04-06 10:20:00,76.27,76.36,75.93,76.05,25270.0,71.0924,71.1763,70.7755,70.8874,25270.0
2022-04-06 10:30:00,75.96,76.27,75.91,76.2,20470.0,70.8035,71.0924,70.7569,71.0272,20470.0
2022-04-06 10:40:00,76.21,76.32,76.07,76.22,54821.0,71.0365,71.139,70.906,71.0458,54821.0
2022-04-06 10:50:00,76.23,76.28,76.12,76.19,28043.0,71.0552,71.1018,70.9526,71.0179,28043.0
2022-04-06 11:00:00,76.2,76.27,76.02,76.25,19125.0,71.0272,71.0924,70.8594,71.0738,19125.0
2022-04-06 11:10:00,76.25,76.29,76.07,76.17,30385.0,71.0738,71.1111,70.906,70.9992,30385.0
2022-04-06 11:20:00,76.16,76.16,75.91,75.94,17882.0,70.9899,70.9899,70.7569,70.7848,17882.0
2022-04-06 11:30:00,75.92,75.95,75.51,75.55,19333.0,70.7662,70.7942,70.384,70.4213,19333.0
2022-04-06 11:40:00,75.57,75.74,75.4,75.7,29132.0,70.44,70.5984,70.2815,70.5611,29132.0
2022-04-06 11:50:00,75.72,75.81,75.58,75.61,102545.0,70.5798,70.6637,70.4493,70.4772,102545.0
2022-04-06 12:00:00,75.64,75.95,75.4,75.88,138006.0,70.5052,70.7942,70.2815,70.7289,138006.0
2022-04-06 12:10:00,75.88,75.9,75.59,75.68,19081.0,70.7289,70.7476,70.4586,70.5425,19081.0
2022-04-06 12:20:00,75.67,75.82,75.62,75.76,17236.0,70.5332,70.673,70.4866,70.6171,17236.0
2022-04-06 12:30:00,75.81,76.06,75.8,75.97,33997.0,70.6637,70.8967,70.6543,70.8128,33997.0
2022-04-06 12:40:00,75.98,76.01,75.81,75.89,21245.0,70.8221,70.8501,70.6637,70.7382,21245.0
2022-04-06 12:50:00,75.87,76.19,75.82,76.16,35277.0,70.7196,71.0179,70.673,70.9899,35277.0
2022-04-06 13:00:00,76.16,76.2,76.03,76.14,13424.0,70.9899,71.0272,70.8687,70.9713,13424.0
2022-04-06 13:10:00,76.14,76.19,75.99,75.99,11413.0,70.9713,71.0179,70.8315,70.8315,11413.0
2022-04-06 13:20:00,75.98,76.12,75.92,75.99,8417.0,70.8221,70.9526,70.7662,70.8315,8417.0
2022-04-06 13:30:00,76.0,76.2,75.98,76.05,11556.0,70.8408,71.0272,70.8221,70.8874,11556.0
2022-04-06 13:40:00,76.02,76.08,75.87,75.87,15083.0,70.8594,70.9153,70.7196,70.7196,15083.0
2022-04-06 13:50:00,75.9,76.08,75.9,76.02,11840.0,70.7476,70.9153,70.7476,70.8594,11840.0
2022-04-06 14:00:00,75.97,76.37,75.95,75.95,23508.0,70.8128,71.1857,70.7942,70.7942,23508.0
2022-04-06 14:10:00,75.85,75.9,75.49,75.59,12473.0,70.701,70.7476,70.3654,70.4586,12473.0
2022-04-06 14:20:00,75.62,75.89,75.62,75.83,13330.0,70.4866,70.7382,70.4866,70.6823,13330.0
2022-04-06 14:30:00,75.84,76.27,75.84,76.12,16955.0,70.6916,71.0924,70.6916,70.9526,16955.0
2022-04-06 14:40:00,76.06,76.34,76.02,76.25,9132.0,70.8967,71.1577,70.8594,71.0738,9132.0
2022-04-06 14:50:00,76.26,76.45,76.24,76.38,23064.0,71.0831,71.2602,71.0645,71.195,23064.0
2022-04-06 15:00:00,76.4,76.51,76.26,76.33,12482.0,71.2136,71.3162,71.0831,71.1484,12482.0
2022-04-06 15:10:00,76.33,76.5,76.27,76.4,14461.0,71.1484,71.3068,71.0924,71.2136,14461.0
2022-04-06 15:20:00,76.4,76.45,76.25,76.27,12072.0,71.2136,71.2602,71.0738,71.0924,12072.0
2022-04-06 15:30:00,76.28,76.37,76.17,76.32,20669.0,71.1018,71.1857,70.9992,71.139,20669.0
2022-04-06 15:40:00,76.33,76.48,76.28,76.45,23847.0,71.1484,71.2882,71.1018,71.2602,23847.0
2022-04-06 15:50:00,76.46,76.63,76.29,76.44,86123.0,71.2695,71.428,71.1111,71.2509,86123.0
2022-04-07 09:30:00,76.89,77.21,76.61,77.09,32891.0,71.6704,71.9686,71.4094,71.8568,32891.0
2022-04-07 09:40:00,77.17,77.35,76.61,76.62,12603.0,71.9313,72.0991,71.4094,71.4187,12603.0
2022-04-07 09:50:00,76.59,77.03,76.26,76.36,26532.0,71.3907,71.8009,71.0831,71.1763,26532.0
2022-04-07 10:00:00,76.35,76.41,76.02,76.07,11544.0,71.167,71.2229,70.8594,70.906,11544.0
2022-04-07 10:10:00,76.06,76.28,75.77,76.0,24287.0,70.8967,71.1018,70.6264,70.8408,24287.0
2022-04-07 10:20:00,76.0,76.31,75.9,76.18,8153.0,70.8408,71.1297,70.7476,71.0086,8153.0
2022-04-07 10:30:00,76.16,76.34,76.13,76.25,9844.0,70.9899,71.1577,70.9619,71.0738,9844.0
2022-04-07 10:40:00,76.27,76.28,75.82,75.86,12553.0,71.0924,71.1018,70.673,70.7103,12553.0
2022-04-07 10:50:00,75.78,75.91,75.67,75.73,11074.0,70.6357,70.7569,70.5332,70.5891,11074.0
2022-04-07 11:00:00,75.74,75.95,75.67,75.71,17489.0,70.5984,70.7942,70.5332,70.5705,17489.0
2022-04-07 11:10:00,75.68,75.73,75.45,75.46,32795.0,70.5425,70.5891,70.3281,70.3374,32795.0
2022-04-07 11:20:00,75.49,75.52,75.2,75.22,13502.0,70.3654,70.3934,70.0951,70.1137,13502.0
2022-04-07 11:30:00,75.25,75.25,75.03,75.06,14619.0,70.1417,70.1417,69.9366,69.9646,14619.0
2022-04-07 11:40:00,75.06,75.12,74.68,74.72,18374.0,69.9646,70.0205,69.6104,69.6477,18374.0
2022-04-07 11:50:00,74.6,75.02,74.57,74.95,15857.0,69.5358,69.9273,69.5078,69.8621,15857.0
2022-04-07 12:00:00,74.94,74.94,74.79,74.82,10545.0,69.8527,69.8527,69.7129,69.7409,10545.0
2022-04-07 12:10:00,74.81,74.89,74.62,74.79,8613.0,69.7316,69.8061,69.5545,69.7129,8613.0
2022-04-07 12:20:00,74.74,74.74,74.44,74.54,11842.0,69.6663,69.6663,69.3867,69.4799,11842.0
2022-04-07 12:30:00,74.54,74.69,74.43,74.6,14323.0,69.4799,69.6197,69.3774,69.5358,14323.0
2022-04-07 12:40:00,74.61,74.77,74.6,74.65,11142.0,69.5451,69.6943,69.5358,69.5824,11142.0
2022-04-07 12:50:00,74.65,74.78,74.59,74.78,11218.0,69.5824,69.7036,69.5265,69.7036,11218.0
2022-04-07 13:00:00,74.76,74.93,74.72,74.76,11496.0,69.6849,69.8434,69.6477,69.6849,11496.0
2022-04-07 13:10:00,74.73,74.89,74.71,74.84,12281.0,69.657,69.8061,69.6383,69.7595,12281.0
2022-04-07 13:20:00,74.84,75.06,74.83,75.0,13060.0,69.7595,69.9646,69.7502,69.9087,13060.0
2022-04-07 13:30:00,75.0,75.07,74.82,74.94,12491.0,69.9087,69.9739,69.7409,69.8527,12491.0
2022-04-07 13:40:00,74.92,74.96,74.75,74.81,15283.0,69.8341,69.8714,69.6756,69.7316,15283.0
2022-04-07 13:50:00,74.79,74.85,74.68,74.85,37600.0,69.7129,69.7688,69.6104,69.7688,37600.0
2022-04-07 14:00:00,74.92,75.09,74.88,75.07,24617.0,69.8341,69.9925,69.7968,69.9739,24617.0
2022-04-07 14:10:00,75.06,75.2,75.04,75.12,16249.0,69.9646,70.0951,69.9459,70.0205,16249.0
2022-04-07 14:20:00,75.12,75.35,75.11,75.2,23728.0,70.0205,70.2349,70.0112,70.0951,23728.0
2022-04-07 14:30:00,75.2,75.53,75.2,75.53,16036.0,70.0951,70.4027,70.0951,70.4027,16036.0
2022-04-07 14:40:00,75.52,75.66,75.39,75.65,17127.0,70.3934,70.5239,70.2722,70.5145,17127.0
2022-04-07 14:50:00,75.65,75.73,75.51,75.61,19985.0,70.5145,70.5891,70.384,70.4772,19985.0
2022-04-07 15:00:00,75.56,75.84,75.54,75.82,17716.0,70.4306,70.6916,70.412,70.673,17716.0
2022-04-07 15:10:00,75.79,75.92,75.79,75.86,15086.0,70.645,70.7662,70.645,70.7103,15086.0
2022-04-07 15:20:00,75.83,75.87,75.73,75.84,19145.0,70.6823,70.7196,70.5891,70.6916,19145.0
2022-04-07 15:30:00,75.83,76.09,75.8,76.08,32700.0,70.6823,70.9247,70.6543,70.9153,32700.0
2022-04-07 15:40:00,76.09,76.24,76.0,76.09,46944.0,70.9247,71.0645,70.8408,70.9247,46944.0
2022-04-07 15:50:00,76.08,76.08,75.83,75.89,114847.0,70.9153,70.9153,70.6823,70.7382,114847.0
2022-04-08 09:30:00,76.19,76.7,75.91,76.42,46303.0,71.0179,71.4933,70.7569,71.2323,46303.0
2022-04-08 09:40:00,76.4,76.45,76.06,76.19,8635.0,71.2136,71.2602,70.8967,71.0179,8635.0
2022-04-08 09:50:00,76.18,76.31,75.97,76.13,12485.0,71.0086,71.1297,70.8128,70.9619,12485.0
2022-04-08 10:00:00,76.14,76.22,76.03,76.22,15911.0,70.9713,71.0458,70.8687,71.0458,15911.0
2022-04-08 10:10:00,76.21,76.21,75.72,75.84,10421.0,71.0365,71.0365,70.5798,70.6916,10421.0
2022-04-08 10:20:00,75.87,76.16,75.87,76.12,10279.0,70.7196,70.9899,70.7196,70.9526,10279.0
2022-04-08 10:30:00,76.13,76.34,76.08,76.34,9971.0,70.9619,71.1577,70.9153,71.1577,9971.0
2022-04-08 10:40:00,76.31,76.52,76.29,76.33,18499.0,71.1297,71.3255,71.1111,71.1484,18499.0
2022-04-08 10:50:00,76.35,76.65,76.35,76.62,43871.0,71.167,71.4466,71.167,71.4187,43871.0
2022-04-08 11:00:00,76.61,76.7,76.56,76.68,28105.0,71.4094,71.4933,71.3628,71.4746,28105.0
2022-04-08 11:10:00,76.67,76.82,76.59,76.69,27119.0,71.4653,71.6051,71.3907,71.4839,27119.0
2022-04-08 11:20:00,76.61,76.91,76.61,76.82,14557.0,71.4094,71.689,71.4094,71.6051,14557.0
2022-04-08 11:30:00,76.81,77.1,76.81,76.95,12337.0,71.5958,71.8661,71.5958,71.7263,12337.0
2022-04-08 11:40:00,76.89,77.01,76.75,76.78,13042.0,71.6704,71.7822,71.5399,71.5678,13042.0
2022-04-08 11:50:00,76.79,76.94,76.76,76.83,11710.0,71.5771,71.717,71.5492,71.6144,11710.0
2022-04-08 12:00:00,76.8,76.95,76.77,76.95,17969.0,71.5865,71.7263,71.5585,71.7263,17969.0
2022-04-08 12:10:00,77.02,77.03,76.78,76.98,15347.0,71.7915,71.8009,71.5678,71.7542,15347.0
2022-04-08 12:20:00,77.0,77.2,76.93,77.17,12677.0,71.7729,71.9593,71.7076,71.9313,12677.0
2022-04-08 12:30:00,77.2,77.2,76.97,76.98,7418.0,71.9593,71.9593,71.7449,71.7542,7418.0
2022-04-08 12:40:00,76.99,77.21,76.96,77.19,27733.0,71.7636,71.9686,71.7356,71.95,27733.0
2022-04-08 12:50:00,77.18,77.34,77.17,77.23,15323.0,71.9407,72.0898,71.9313,71.9873,15323.0
2022-04-08 13:00:00,77.21,77.29,77.16,77.16,8897.0,71.9686,72.0432,71.922,71.922,8897.0
2022-04-08 13:10:00,77.15,77.24,77.0,77.02,9353.0,71.9127,71.9966,71.7729,71.7915,9353.0
2022-04-08 13:20:00,77.03,77.06,76.94,77.0,18739.0,71.8009,71.8288,71.717,71.7729,18739.0
2022-04-08 13:30:00,76.97,77.06,76.91,77.05,9461.0,71.7449,71.8288,71.689,71.8195,9461.0
2022-04-08 13:40:00,77.04,77.06,76.98,76.99,9580.0,71.8102,71.8288,71.7542,71.7636,9580.0
2022-04-08 13:50:00,77.0,77.06,76.93,76.96,8171.0,71.7729,71.8288,71.7076,71.7356,8171.0
2022-04-08 14:00:00,76.95,77.16,76.95,77.16,15018.0,71.7263,71.922,71.7263,71.922,15018.0
2022-04-08 14:10:00,77.21,77.22,76.92,76.94,15281.0,71.9686,71.978,71.6983,71.717,15281.0
2022-04-08 14:20:00,76.95,77.07,76.91,76.95,16882.0,71.7263,71.8381,71.689,71.7263,16882.0
2022-04-08 14:30:00,76.95,77.01,76.85,76.99,8951.0,71.7263,71.7822,71.6331,71.7636,8951.0
2022-04-08 14:40:00,76.99,77.07,76.95,77.07,19772.0,71.7636,71.8381,71.7263,71.8381,19772.0
2022-04-08 14:50:00,77.06,77.16,77.01,77.14,24233.0,71.8288,71.922,71.7822,71.9034,24233.0
2022-04-08 15:00:00,77.12,77.32,77.07,77.25,22106.0,71.8847,72.0712,71.8381,72.0059,22106.0
2022-04-08 15:10:00,77.26,77.3,77.14,77.15,18290.0,72.0152,72.0525,71.9034,71.9127,18290.0
2022-04-08 15:20:00,77.13,77.42,77.13,77.39,21681.0,71.8941,72.1644,71.8941,72.1364,21681.0
2022-04-08 15:30:00,77.37,77.42,77.29,77.38,25301.0,72.1178,72.1644,72.0432,72.1271,25301.0
2022-04-08 15:40:00,77.36,77.58,77.36,77.47,40125.0,72.1084,72.3135,72.1084,72.211,40125.0
2022-04-08 15:50:00,77.47,77.51,77.1,77.27,182954.0,72.211,72.2483,71.8661,72.0246,182954.0
2022-04-11 09:30:00,77.0,77.04,75.62,75.66,60524.0,71.7729,71.8102,70.4866,70.5239,60524.0
2022-04-11 09:40:00,75.62,75.64,75.26,75.59,16080.0,70.4866,70.5052,70.151,70.4586,16080.0
2022-04-11 09:50:00,75.64,75.89,75.51,75.89,10167.0,70.5052,70.7382,70.384,70.7382,10167.0
2022-04-11 10:00:00,75.86,76.22,75.68,76.02,20194.0,70.7103,71.0458,70.5425,70.8594,20194.0
2022-04-11 10:10:00,76.1,76.44,76.06,76.42,20836.0,70.934,71.2509,70.8967,71.2323,20836.0
2022-04-11 10:20:00,76.35,76.54,76.19,76.37,10715.0,71.167,71.3441,71.0179,71.1857,10715.0
2022-04-11 10:30:00,76.3,76.48,75.92,75.95,10282.0,71.1204,71.2882,70.7662,70.7942,10282.0
2022-04-11 10:40:00,75.98,76.33,75.91,76.24,12200.0,70.8221,71.1484,70.7569,71.0645,12200.0
2022-04-11 10:50:00,76.24,76.47,76.24,76.45,8207.0,71.0645,71.2789,71.0645,71.2602,8207.0
2022-04-11 11:00:00,76.45,76.82,76.42,76.54,8655.0,71.2602,71.6051,71.2323,71.3441,8655.0
2022-04-11 11:10:00,76.53,76.71,76.37,76.42,12333.0,71.3348,71.5026,71.1857,71.2323,12333.0
2022-04-11 11:20:00,76.44,76.44,76.25,76.34,11824.0,71.2509,71.2509,71.0738,71.1577,11824.0
2022-04-11 11:30:00,76.31,76.34,76.07,76.07,11363.0,71.1297,71.1577,70.906,70.906,11363.0
2022-04-11 11:40:00,76.02,76.21,76.01,76.15,12381.0,70.8594,71.0365,70.8501,70.9806,12381.0
2022-04-11 11:50:00,76.11,76.11,75.89,75.89,21245.0,70.9433,70.9433,70.7382,70.7382,21245.0
2022-04-11 12:00:00,75.84,75.9,75.7,75.82,22463.0,70.6916,70.7476,70.5611,70.673,22463.0
2022-04-11 12:10:00,75.76,75.93,75.74,75.86,9291.0,70.6171,70.7755,70.5984,70.7103,9291.0
2022-04-11 12:20:00,75.83,75.83,75.49,75.49,51196.0,70.6823,70.6823,70.3654,70.3654,51196.0
2022-04-11 12:30:00,75.5,75.81,75.49,75.76,13881.0,70.3747,70.6637,70.3654,70.6171,13881.0
2022-04-11 12:40:00,75.72,75.73,75.6,75.65,11994.0,70.5798,70.5891,70.4679,70.5145,11994.0
2022-04-11 12:50:00,75.65,75.65,75.39,75.46,13220.0,70.5145,70.5145,70.2722,70.3374,13220.0
2022-04-11 13:00:00,75.47,75.72,75.47,75.63,7288.0,70.3468,70.5798,70.3468,70.4959,7288.0
2022-04-11 13:10:00,75.62,75.66,75.4,75.49,7972.0,70.4866,70.5239,70.2815,70.3654,7972.0
2022-04-11 13:20:00,75.51,75.68,75.47,75.6,18850.0,70.384,70.5425,70.3468,70.4679,18850.0
2022-04-11 13:30:00,75.62,75.77,75.6,75.74,14308.0,70.4866,70.6264,70.4679,70.5984,14308.0
2022-04-11 13:40:00,75.73,76.01,75.73,75.92,21464.0,70.5891,70.8501,70.5891,70.7662,21464.0
2022-04-11 13:50:00,75.9,76.27,75.88,76.25,24583.0,70.7476,71.0924,70.7289,71.0738,24583.0
2022-04-11 14:00:00,76.28,76.3,76.19,76.21,15507.0,71.1018,71.1204,71.0179,71.0365,15507.0
2022-04-11 14:10:00,76.19,76.28,76.02,76.02,10896.0,71.0179,71.1018,70.8594,70.8594,10896.0
2022-04-11 14:20:00,76.02,76.17,75.97,76.16,12300.0,70.8594,70.9992,70.8128,70.9899,12300.0
2022-04-11 14:30:00,76.17,76.35,76.12,76.34,11498.0,70.9992,71.167,70.9526,71.1577,11498.0
2022-04-11 14:40:00,76.38,76.46,76.29,76.31,14110.0,71.195,71.2695,71.1111,71.1297,14110.0
2022-04-11 14:50:00,76.33,76.44,76.29,76.39,23546.0,71.1484,71.2509,71.1111,71.2043,23546.0
2022-04-11 15:00:00,76.41,76.54,76.3,76.4,11640.0,71.2229,71.3441,71.1204,71.2136,11640.0
2022-04-11 15:10:00,76.41,76.47,76.27,76.27,15264.0,71.2229,71.2789,71.0924,71.0924,15264.0
2022-04-11 15:20:00,76.3,76.33,76.02,76.08,14010.0,71.1204,71.1484,70.8594,70.9153,14010.0
2022-04-11 15:30:00,76.06,76.1,75.99,76.0,17296.0,70.8967,70.934,70.8315,70.8408,17296.0
2022-04-11 15:40:00,76.01,76.06,75.84,75.84,42246.0,70.8501,70.8967,70.6916,70.6916,42246.0
2022-04-11 15:50:00,75.8,75.89,75.71,75.78,113465.0,70.6543,70.7382,70.5705,70.6357,113465.0
2022-04-12 09:30:00,76.8,77.33,76.7,77.32,41957.0,71.5865,72.0805,71.4933,72.0712,41957.0
2022-04-12 09:40:00,77.38,77.61,77.19,77.39,16834.0,72.1271,72.3415,71.95,72.1364,16834.0
2022-04-12 09:50:00,77.39,77.7,77.31,77.6,10869.0,72.1364,72.4254,72.0618,72.3322,10869.0
2022-04-12 10:00:00,77.56,77.59,77.22,77.28,12107.0,72.2949,72.3228,71.978,72.0339,12107.0
2022-04-12 10:10:00,77.24,77.25,76.95,77.16,15412.0,71.9966,72.0059,71.7263,71.922,15412.0
2022-04-12 10:20:00,77.12,77.26,76.82,76.98,23047.0,71.8847,72.0152,71.6051,71.7542,23047.0
2022-04-12 10:30:00,77.01,77.54,77.01,77.39,15032.0,71.7822,72.2762,71.7822,72.1364,15032.0
2022-04-12 10:40:00,77.41,77.65,77.37,77.64,20275.0,72.1551,72.3788,72.1178,72.3694,20275.0
2022-04-12 10:50:00,77.68,77.71,77.47,77.47,30028.0,72.4067,72.4347,72.211,72.211,30028.0
2022-04-12 11:00:00,77.47,77.78,77.37,77.75,23654.0,72.211,72.4999,72.1178,72.472,23654.0
2022-04-12 11:10:00,77.73,77.75,77.57,77.74,17550.0,72.4533,72.472,72.3042,72.4627,17550.0
2022-04-12 11:20:00,77.76,77.91,77.74,77.84,16344.0,72.4813,72.6211,72.4627,72.5559,16344.0
2022-04-12 11:30:00,77.8,77.96,77.8,77.96,20335.0,72.5186,72.6677,72.5186,72.6677,20335.0
2022-04-12 11:40:00,77.92,78.04,77.88,77.98,28404.0,72.6304,72.7423,72.5931,72.6864,28404.0
2022-04-12 11:50:00,77.98,78.01,77.89,77.91,9095.0,72.6864,72.7143,72.6025,72.6211,9095.0
2022-04-12 12:00:00,77.9,77.95,77.82,77.88,15461.0,72.6118,72.6584,72.5372,72.5931,15461.0
2022-04-12 12:10:00,77.91,77.97,77.85,77.88,19367.0,72.6211,72.677,72.5652,72.5931,19367.0
2022-04-12 12:20:00,77.85,77.88,77.67,77.76,40374.0,72.5652,72.5931,72.3974,72.4813,40374.0
2022-04-12 12:30:00,77.76,77.96,77.72,77.92,8973.0,72.4813,72.6677,72.444,72.6304,8973.0
2022-04-12 12:40:00,77.9,77.92,77.51,77.62,8806.0,72.6118,72.6304,72.2483,72.3508,8806.0
2022-04-12 12:50:00,77.64,77.7,77.6,77.67,6275.0,72.3694,72.4254,72.3322,72.3974,6275.0
2022-04-12 13:00:00,77.64,77.74,77.53,77.64,6806.0,72.3694,72.4627,72.2669,72.3694,6806.0
2022-04-12 13:10:00,77.63,77.83,77.63,77.83,8055.0,72.3601,72.5465,72.3601,72.5465,8055.0
2022-04-12 13:20:00,77.83,77.89,77.6,77.62,11737.0,72.5465,72.6025,72.3322,72.3508,11737.0
2022-04-12 13:30:00,77.61,77.61,77.43,77.43,10879.0,72.3415,72.3415,72.1737,72.1737,10879.0
2022-04-12 13:40:00,77.42,77.5,77.33,77.44,6517.0,72.1644,72.2389,72.0805,72.183,6517.0
2022-04-12 13:50:00,77.44,77.45,77.16,77.33,10126.0,72.183,72.1923,71.922,72.0805,10126.0
2022-04-12 14:00:00,77.23,77.45,77.2,77.41,9807.0,71.9873,72.1923,71.9593,72.1551,9807.0
2022-04-12 14:10:00,77.44,77.48,77.37,77.45,8204.0,72.183,72.2203,72.1178,72.1923,8204.0
2022-04-12 14:20:00,77.5,77.56,77.44,77.46,7712.0,72.2389,72.2949,72.183,72.2017,7712.0
2022-04-12 14:30:00,77.46,77.63,77.38,77.56,11531.0,72.2017,72.3601,72.1271,72.2949,11531.0
2022-04-12 14:40:00,77.54,77.55,77.31,77.43,8582.0,72.2762,72.2856,72.0618,72.1737,8582.0
2022-04-12 14:50:00,77.43,77.44,77.25,77.38,12918.0,72.1737,72.183,72.0059,72.1271,12918.0
2022-04-12 15:00:00,77.38,77.44,77.16,77.16,9730.0,72.1271,72.183,71.922,71.922,9730.0
2022-04-12 15:10:00,77.18,77.34,77.14,77.33,15209.0,71.9407,72.0898,71.9034,72.0805,15209.0
2022-04-12 15:20:00,77.34,77.37,77.1,77.15,21739.0,72.0898,72.1178,71.8661,71.9127,21739.0
2022-04-12 15:30:00,77.12,77.2,77.0,77.2,18079.0,71.8847,71.9593,71.7729,71.9593,18079.0
2022-04-12 15:40:00,77.19,77.24,76.98,77.03,44416.0,71.95,71.9966,71.7542,71.8009,44416.0
2022-04-12 15:50:00,77.02,77.17,76.93,76.93,109375.0,71.7915,71.9313,71.7076,71.7076,109375.0
2022-04-13 09:30:00,77.73,78.05,77.63,77.75,48856.0,72.4533,72.7516,72.3601,72.472,48856.0
2022-04-13 09:40:00,77.8,78.13,77.43,77.73,29512.0,72.5186,72.8262,72.1737,72.4533,29512.0
2022-04-13 09:50:00,77.76,77.85,77.61,77.66,10497.0,72.4813,72.5652,72.3415,72.3881,10497.0
2022-04-13 10:00:00,77.67,77.86,77.49,77.84,23714.0,72.3974,72.5745,72.2296,72.5559,23714.0
2022-04-13 10:10:00,77.88,77.9,77.12,77.17,14258.0,72.5931,72.6118,71.8847,71.9313,14258.0
2022-04-13 10:20:00,77.2,77.33,77.16,77.2,30948.0,71.9593,72.0805,71.922,71.9593,30948.0
2022-04-13 10:30:00,77.16,77.67,77.08,77.63,14484.0,71.922,72.3974,71.8475,72.3601,14484.0
2022-04-13 10:40:00,77.57,77.74,77.49,77.68,13627.0,72.3042,72.4627,72.2296,72.4067,13627.0
2022-04-13 10:50:00,77.75,77.92,77.7,77.81,8224.0,72.472,72.6304,72.4254,72.5279,8224.0
2022-04-13 11:00:00,77.8,77.86,77.65,77.77,8404.0,72.5186,72.5745,72.3788,72.4906,8404.0
2022-04-13 11:10:00,77.74,77.84,77.67,77.69,20635.0,72.4627,72.5559,72.3974,72.416,20635.0
2022-04-13 11:20:00,77.68,77.78,77.57,77.78,8865.0,72.4067,72.4999,72.3042,72.4999,8865.0
2022-04-13 11:30:00,77.77,77.85,77.71,77.8,10016.0,72.4906,72.5652,72.4347,72.5186,10016.0
2022-04-13 11:40:00,77.78,77.95,77.75,77.92,9957.0,72.4999,72.6584,72.472,72.6304,9957.0
2022-04-13 11:50:00,77.92,77.95,77.85,77.92,6206.0,72.6304,72.6584,72.5652,72.6304,6206.0
2022-04-13 12:00:00,77.91,78.05,77.91,78.01,6857.0,72.6211,72.7516,72.6211,72.7143,6857.0
2022-04-13 12:10:00,78.0,78.04,77.88,77.92,36737.0,72.705,72.7423,72.5931,72.6304,36737.0
2022-04-13 12:20:00,77.91,78.03,77.91,77.95,9435.0,72.6211,72.733,72.6211,72.6584,9435.0
2022-04-13 12:30:00,77.97,78.07,77.96,78.04,23371.0,72.677,72.7703,72.6677,72.7423,23371.0
2022-04-13 12:40:00,78.03,78.12,77.94,77.94,14861.0,72.733,72.8169,72.6491,72.6491,14861.0
2022-04-13 12:50:00,77.91,78.02,77.79,77.93,6235.0,72.6211,72.7236,72.5093,72.6398,6235.0
2022-04-13 13:00:00,77.97,78.08,77.94,78.05,5764.0,72.677,72.7796,72.6491,72.7516,5764.0
2022-04-13 13:10:00,78.02,78.1,77.99,78.1,8410.0,72.7236,72.7982,72.6957,72.7982,8410.0
2022-04-13 13:20:00,78.09,78.17,78.05,78.07,12314.0,72.7889,72.8635,72.7516,72.7703,12314.0
2022-04-13 13:30:00,78.08,78.13,77.84,77.84,8731.0,72.7796,72.8262,72.5559,72.5559,8731.0
2022-04-13 13:40:00,77.84,77.95,77.82,77.93,6779.0,72.5559,72.6584,72.5372,72.6398,6779.0
2022-04-13 13:50:00,77.94,78.0,77.85,77.89,16692.0,72.6491,72.705,72.5652,72.6025,16692.0
2022-04-13 14:00:00,77.9,78.04,77.87,78.01,8916.0,72.6118,72.7423,72.5838,72.7143,8916.0
2022-04-13 14:10:00,77.99,78.06,77.94,77.94,5831.0,72.6957,72.7609,72.6491,72.6491,5831.0
2022-04-13 14:20:00,77.98,78.03,77.95,78.02,7826.0,72.6864,72.733,72.6584,72.7236,7826.0
2022-04-13 14:30:00,78.01,78.03,77.96,77.99,10027.0,72.7143,72.733,72.6677,72.6957,10027.0
2022-04-13 14:40:00,77.98,78.1,77.96,78.02,14341.0,72.6864,72.7982,72.6677,72.7236,14341.0
2022-04-13 14:50:00,78.03,78.03,77.93,77.97,8090.0,72.733,72.733,72.6398,72.677,8090.0
2022-04-13 15:00:00,77.98,78.02,77.9,78.01,14581.0,72.6864,72.7236,72.6118,72.7143,14581.0
2022-04-13 15:10:00,78.01,78.02,77.96,77.98,12438.0,72.7143,72.7236,72.6677,72.6864,12438.0
2022-04-13 15:20:00,77.98,78.02,77.96,77.97,15149.0,72.6864,72.7236,72.6677,72.677,15149.0
2022-04-13 15:30:00,77.97,77.98,77.85,77.92,18385.0,72.677,72.6864,72.5652,72.6304,18385.0
2022-04-13 15:40:00,77.94,78.07,77.88,78.07,33188.0,72.6491,72.7703,72.5931,72.7703,33188.0
2022-04-13 15:50:00,78.09,78.13,77.96,78.0,149334.0,72.7889,72.8262,72.6677,72.705,149334.0
2022-04-14 09:30:00,77.9,78.7,77.35,78.58,28453.0,72.6118,73.3575,72.0991,73.2456,28453.0
2022-04-14 09:40:00,78.49,78.58,78.02,78.15,18113.0,73.1617,73.2456,72.7236,72.8448,18113.0
2022-04-14 09:50:00,78.19,78.61,78.19,78.61,10725.0,72.8821,73.2736,72.8821,73.2736,10725.0
2022-04-14 10:00:00,78.66,78.91,78.61,78.61,22911.0,73.3202,73.5532,73.2736,73.2736,22911.0
2022-04-14 10:10:00,78.56,78.63,78.11,78.26,34483.0,73.227,73.2922,72.8075,72.9474,34483.0
2022-04-14 10:20:00,78.34,78.44,78.2,78.2,11512.0,73.0219,73.1151,72.8914,72.8914,11512.0
2022-04-14 10:30:00,78.22,78.49,78.22,78.27,10818.0,72.9101,73.1617,72.9101,72.9567,10818.0
2022-04-14 10:40:00,78.37,78.42,78.11,78.31,19387.0,73.0499,73.0965,72.8075,72.994,19387.0
2022-04-14 10:50:00,78.28,78.45,78.17,78.34,13139.0,72.966,73.1245,72.8635,73.0219,13139.0
2022-04-14 11:00:00,78.35,78.49,78.33,78.43,9389.0,73.0312,73.1617,73.0126,73.1058,9389.0
2022-04-14 11:10:00,78.46,78.51,78.26,78.26,15972.0,73.1338,73.1804,72.9474,72.9474,15972.0
2022-04-14 11:20:00,78.27,78.46,78.13,78.38,18980.0,72.9567,73.1338,72.8262,73.0592,18980.0
2022-04-14 11:30:00,78.45,78.45,78.18,78.19,10826.0,73.1245,73.1245,72.8728,72.8821,10826.0
2022-04-14 11:40:00,78.17,78.32,78.17,78.29,11890.0,72.8635,73.0033,72.8635,72.9753,11890.0
2022-04-14 11:50:00,78.26,78.43,78.19,78.42,11462.0,72.9474,73.1058,72.8821,73.0965,11462.0
2022-04-14 12:00:00,78.45,78.77,78.41,78.74,26704.0,73.1245,73.4227,73.0872,73.3948,26704.0
2022-04-14 12:10:00,78.72,78.79,78.63,78.7,10223.0,73.3761,73.4414,73.2922,73.3575,10223.0
2022-04-14 12:20:00,78.71,78.91,78.66,78.88,14089.0,73.3668,73.5532,73.3202,73.5253,14089.0
2022-04-14 12:30:00,78.86,78.88,78.69,78.7,8978.0,73.5066,73.5253,73.3482,73.3575,8978.0
2022-04-14 12:40:00,78.7,78.84,78.69,78.84,9908.0,73.3575,73.488,73.3482,73.488,9908.0
2022-04-14 12:50:00,78.88,78.92,78.82,78.85,6835.0,73.5253,73.5625,73.4693,73.4973,6835.0
2022-04-14 13:00:00,78.89,79.0,78.79,78.92,23700.0,73.5346,73.6371,73.4414,73.5625,23700.0
2022-04-14 13:10:00,78.94,79.05,78.93,78.94,7127.0,73.5812,73.6837,73.5719,73.5812,7127.0
2022-04-14 13:20:00,78.94,79.02,78.92,78.94,8518.0,73.5812,73.6558,73.5625,73.5812,8518.0
2022-04-14 13:30:00,78.94,78.99,78.9,78.95,8103.0,73.5812,73.6278,73.5439,73.5905,8103.0
2022-04-14 13:40:00,78.95,79.09,78.92,79.09,8178.0,73.5905,73.721,73.5625,73.721,8178.0
2022-04-14 13:50:00,79.08,79.14,79.02,79.05,6958.0,73.7117,73.7676,73.6558,73.6837,6958.0
2022-04-14 14:00:00,79.05,79.25,79.02,79.25,10868.0,73.6837,73.8701,73.6558,73.8701,10868.0
2022-04-14 14:10:00,79.23,79.43,79.21,79.29,18766.0,73.8515,74.0379,73.8329,73.9074,18766.0
2022-04-14 14:20:00,79.3,79.36,79.2,79.31,22972.0,73.9168,73.9727,73.8235,73.9261,22972.0
2022-04-14 14:30:00,79.34,79.39,79.21,79.28,12928.0,73.954,74.0006,73.8329,73.8981,12928.0
2022-04-14 14:40:00,79.28,79.33,79.21,79.3,9711.0,73.8981,73.9447,73.8329,73.9168,9711.0
2022-04-14 14:50:00,79.29,79.31,79.03,79.06,23224.0,73.9074,73.9261,73.6651,73.693,23224.0
2022-04-14 15:00:00,79.06,79.14,78.97,78.97,13833.0,73.693,73.7676,73.6092,73.6092,13833.0
2022-04-14 15:10:00,78.98,79.21,78.98,79.21,14227.0,73.6185,73.8329,73.6185,73.8329,14227.0
2022-04-14 15:20:00,79.2,79.23,79.16,79.22,16259.0,73.8235,73.8515,73.7863,73.8422,16259.0
2022-04-14 15:30:00,79.19,79.24,79.13,79.2,30059.0,73.8142,73.8608,73.7583,73.8235,30059.0
2022-04-14 15:40:00,79.21,79.24,79.03,79.04,36635.0,73.8329,73.8608,73.6651,73.6744,36635.0
2022-04-14 15:50:00,79.04,79.06,78.63,78.64,157024.0,73.6744,73.693,73.2922,73.3016,157024.0
2022-04-18 09:30:00,78.91,79.57,78.25,78.76,95446.0,73.5532,74.1684,72.938,73.4134,95446.0
2022-04-18 09:40:00,78.88,79.66,78.88,79.46,15250.0,73.5253,74.2523,73.5253,74.0659,15250.0
2022-04-18 09:50:00,79.42,79.42,78.93,78.93,31556.0,74.0286,74.0286,73.5719,73.5719,31556.0
2022-04-18 10:00:00,78.9,79.06,78.64,78.64,13592.0,73.5439,73.693,73.3016,73.3016,13592.0
2022-04-18 10:10:00,78.54,78.56,78.23,78.52,19594.0,73.2083,73.227,72.9194,73.1897,19594.0
2022-04-18 10:20:00,78.59,78.72,78.46,78.57,8503.0,73.255,73.3761,73.1338,73.2363,8503.0
2022-04-18 10:30:00,78.58,78.59,78.29,78.44,8581.0,73.2456,73.255,72.9753,73.1151,8581.0
2022-04-18 10:40:00,78.45,78.55,78.33,78.51,7780.0,73.1245,73.2177,73.0126,73.1804,7780.0
2022-04-18 10:50:00,78.51,78.51,78.36,78.45,14319.0,73.1804,73.1804,73.0406,73.1245,14319.0
2022-04-18 11:00:00,78.45,78.65,78.45,78.57,10231.0,73.1245,73.3109,73.1245,73.2363,10231.0
2022-04-18 11:10:00,78.55,78.76,78.55,78.76,8813.0,73.2177,73.4134,73.2177,73.4134,8813.0
2022-04-18 11:20:00,78.74,78.84,78.65,78.68,6073.0,73.3948,73.488,73.3109,73.3388,6073.0
2022-04-18 11:30:00,78.7,78.7,78.45,78.52,9439.0,73.3575,73.3575,73.1245,73.1897,9439.0
2022-04-18 11:40:00,78.48,78.55,78.4,78.41,5979.0,73.1524,73.2177,73.0778,73.0872,5979.0
2022-04-18 11:50:00,78.4,78.58,78.34,78.56,10437.0,73.0778,73.2456,73.0219,73.227,10437.0
2022-04-18 12:00:00,78.56,78.76,78.53,78.7,7942.0,73.227,73.4134,73.199,73.3575,7942.0
2022-04-18 12:10:00,78.69,78.97,78.69,78.92,11586.0,73.3482,73.6092,73.3482,73.5625,11586.0
2022-04-18 12:20:00,78.99,79.25,78.96,79.22,6911.0,73.6278,73.8701,73.5998,73.8422,6911.0
2022-04-18 12:30:00,79.25,79.33,79.15,79.23,7308.0,73.8701,73.9447,73.7769,73.8515,7308.0
2022-04-18 12:40:00,79.28,79.28,79.14,79.19,15409.0,73.8981,73.8981,73.7676,73.8142,15409.0
2022-04-18 12:50:00,79.21,79.55,79.2,79.53,6690.0,73.8329,74.1498,73.8235,74.1311,6690.0
2022-04-18 13:00:00,79.55,79.59,79.49,79.55,10625.0,74.1498,74.1871,74.0939,74.1498,10625.0
2022-04-18 13:10:00,79.67,79.68,79.38,79.4,7215.0,74.2616,74.271,73.9913,74.01,7215.0
2022-04-18 13:20:00,79.44,79.44,79.28,79.33,5784.0,74.0472,74.0472,73.8981,73.9447,5784.0
2022-04-18 13:30:00,79.36,79.5,79.32,79.48,7349.0,73.9727,74.1032,73.9354,74.0845,7349.0
2022-04-18 13:40:00,79.48,79.53,79.35,79.39,6981.0,74.0845,74.1311,73.9634,74.0006,6981.0
2022-04-18 13:50:00,79.35,79.48,79.35,79.36,8262.0,73.9634,74.0845,73.9634,73.9727,8262.0
2022-04-18 14:00:00,79.39,79.45,79.16,79.2,6013.0,74.0006,74.0566,73.7863,73.8235,6013.0
2022-04-18 14:10:00,79.26,79.4,79.09,79.2,9207.0,73.8795,74.01,73.721,73.8235,9207.0
2022-04-18 14:20:00,79.18,79.24,79.07,79.16,6486.0,73.8049,73.8608,73.7024,73.7863,6486.0
2022-04-18 14:30:00,79.18,79.19,79.05,79.1,9541.0,73.8049,73.8142,73.6837,73.7303,9541.0
2022-04-18 14:40:00,79.11,79.12,78.89,78.96,7435.0,73.7397,73.749,73.5346,73.5998,7435.0
2022-04-18 14:50:00,78.97,79.05,78.88,78.94,8502.0,73.6092,73.6837,73.5253,73.5812,8502.0
2022-04-18 15:00:00,78.93,78.94,78.82,78.84,6917.0,73.5719,73.5812,73.4693,73.488,6917.0
2022-04-18 15:10:00,78.87,78.9,78.73,78.73,9006.0,73.5159,73.5439,73.3854,73.3854,9006.0
2022-04-18 15:20:00,78.77,78.82,78.57,78.57,11659.0,73.4227,73.4693,73.2363,73.2363,11659.0
2022-04-18 15:30:00,78.57,78.59,78.37,78.41,13944.0,73.2363,73.255,73.0499,73.0872,13944.0
2022-04-18 15:40:00,78.4,78.46,78.33,78.34,15606.0,73.0778,73.1338,73.0126,73.0219,15606.0
2022-04-18 15:50:00,78.34,78.8,78.25,78.79,77801.0,73.0219,73.4507,72.938,73.4414,77801.0
2022-04-19 09:30:00,78.38,78.77,77.9,78.72,39568.0,73.0592,73.4227,72.6118,73.3761,39568.0
2022-04-19 09:40:00,78.79,79.06,78.66,78.79,15900.0,73.4414,73.693,73.3202,73.4414,15900.0
2022-04-19 09:50:00,78.81,79.21,78.75,79.16,12148.0,73.46,73.8329,73.4041,73.7863,12148.0
2022-04-19 10:00:00,79.15,79.4,78.95,79.01,18275.0,73.7769,74.01,73.5905,73.6464,18275.0
2022-04-19 10:10:00,79.09,79.4,79.09,79.25,11833.0,73.721,74.01,73.721,73.8701,11833.0
2022-04-19 10:20:00,79.24,79.7,79.22,79.65,14040.0,73.8608,74.2896,73.8422,74.243,14040.0
2022-04-19 10:30:00,79.63,79.69,79.45,79.45,9914.0,74.2244,74.2803,74.0566,74.0566,9914.0
2022-04-19 10:40:00,79.43,79.43,79.31,79.35,11216.0,74.0379,74.0379,73.9261,73.9634,11216.0
2022-04-19 10:50:00,79.34,79.46,79.27,79.44,18945.0,73.954,74.0659,73.8888,74.0472,18945.0
2022-04-19 11:00:00,79.46,79.47,79.23,79.24,12249.0,74.0659,74.0752,73.8515,73.8608,12249.0
2022-04-19 11:10:00,79.22,79.28,79.11,79.13,9116.0,73.8422,73.8981,73.7397,73.7583,9116.0
2022-04-19 11:20:00,79.07,79.08,78.69,78.69,13463.0,73.7024,73.7117,73.3482,73.3482,13463.0
2022-04-19 11:30:00,78.72,78.82,78.67,78.75,9220.0,73.3761,73.4693,73.3295,73.4041,9220.0
2022-04-19 11:40:00,78.75,78.9,78.75,78.82,10745.0,73.4041,73.5439,73.4041,73.4693,10745.0
2022-04-19 11:50:00,78.81,79.04,78.81,79.02,6976.0,73.46,73.6744,73.46,73.6558,6976.0
2022-04-19 12:00:00,79.09,79.09,78.99,79.08,3904.0,73.721,73.721,73.6278,73.7117,3904.0
2022-04-19 12:10:00,79.12,79.23,79.09,79.09,4564.0,73.749,73.8515,73.721,73.721,4564.0
2022-04-19 12:20:00,79.17,79.28,79.16,79.27,6304.0,73.7956,73.8981,73.7863,73.8888,6304.0
2022-04-19 12:30:00,79.28,79.38,79.23,79.32,5899.0,73.8981,73.9913,73.8515,73.9354,5899.0
2022-04-19 12:40:00,79.31,79.32,79.09,79.09,7030.0,73.9261,73.9354,73.721,73.721,7030.0
2022-04-19 12:50:00,79.1,79.27,79.1,79.16,10731.0,73.7303,73.8888,73.7303,73.7863,10731.0
2022-04-19 13:00:00,79.14,79.19,79.07,79.15,5262.0,73.7676,73.8142,73.7024,73.7769,5262.0
2022-04-19 13:10:00,79.18,79.4,79.18,79.38,8818.0,73.8049,74.01,73.8049,73.9913,8818.0
2022-04-19 13:20:00,79.41,79.48,79.32,79.32,5544.0,74.0193,74.0845,73.9354,73.9354,5544.0
2022-04-19 13:30:00,79.34,79.34,79.19,79.34,7976.0,73.954,73.954,73.8142,73.954,7976.0
2022-04-19 13:40:00,79.38,79.41,79.3,79.39,7808.0,73.9913,74.0193,73.9168,74.0006,7808.0
2022-04-19 13:50:00,79.42,79.52,79.42,79.45,7780.0,74.0286,74.1218,74.0286,74.0566,7780.0
2022-04-19 14:00:00,79.45,79.46,79.35,79.43,6911.0,74.0566,74.0659,73.9634,74.0379,6911.0
2022-04-19 14:10:00,79.41,79.41,79.23,79.24,7329.0,74.0193,74.0193,73.8515,73.8608,7329.0
2022-04-19 14:20:00,79.19,79.22,79.06,79.09,10850.0,73.8142,73.8422,73.693,73.721,10850.0
2022-04-19 14:30:00,79.11,79.14,79.05,79.13,10806.0,73.7397,73.7676,73.6837,73.7583,10806.0
2022-04-19 14:40:00,79.1,79.31,79.1,79.18,11791.0,73.7303,73.9261,73.7303,73.8049,11791.0
2022-04-19 14:50:00,79.15,79.17,78.97,79.02,11536.0,73.7769,73.7956,73.6092,73.6558,11536.0
2022-04-19 15:00:00,79.03,79.05,78.87,78.92,5671.0,73.6651,73.6837,73.5159,73.5625,5671.0
2022-04-19 15:10:00,78.91,79.12,78.91,79.11,13095.0,73.5532,73.749,73.5532,73.7397,13095.0
2022-04-19 15:20:00,79.12,79.21,79.07,79.17,14703.0,73.749,73.8329,73.7024,73.7956,14703.0
2022-04-19 15:30:00,79.17,79.23,79.13,79.22,20842.0,73.7956,73.8515,73.7583,73.8422,20842.0
2022-04-19 15:40:00,79.21,79.25,79.11,79.24,24079.0,73.8329,73.8701,73.7397,73.8608,24079.0
2022-04-19 15:50:00,79.3,79.35,79.0,79.05,70506.0,73.9168,73.9634,73.6371,73.6837,70506.0
2022-04-20 09:30:00,80.0,80.53,79.53,79.84,45682.0,74.5692,75.0633,74.1311,74.4201,45682.0
2022-04-20 09:40:00,79.95,80.22,79.8,79.84,27784.0,74.5226,74.7743,74.3828,74.4201,27784.0
2022-04-20 09:50:00,79.81,79.81,79.32,79.37,33382.0,74.3921,74.3921,73.9354,73.982,33382.0
2022-04-20 10:00:00,79.43,79.8,79.2,79.72,15844.0,74.0379,74.3828,73.8235,74.3082,15844.0
2022-04-20 10:10:00,79.66,79.73,79.35,79.44,17155.0,74.2523,74.3176,73.9634,74.0472,17155.0
2022-04-20 10:20:00,79.46,79.65,79.3,79.33,12968.0,74.0659,74.243,73.9168,73.9447,12968.0
2022-04-20 10:30:00,79.41,79.86,79.31,79.8,11895.0,74.0193,74.4387,73.9261,74.3828,11895.0
2022-04-20 10:40:00,79.83,80.02,79.82,79.87,13749.0,74.4108,74.5879,74.4015,74.4481,13749.0
2022-04-20 10:50:00,79.87,79.99,79.84,79.92,8048.0,74.4481,74.5599,74.4201,74.4947,8048.0
2022-04-20 11:00:00,79.9,79.94,79.68,79.76,8729.0,74.476,74.5133,74.271,74.3455,8729.0
2022-04-20 11:10:00,79.72,79.78,79.62,79.78,5405.0,74.3082,74.3642,74.215,74.3642,5405.0
2022-04-20 11:20:00,79.77,80.03,79.74,79.99,17072.0,74.3548,74.5972,74.3269,74.5599,17072.0
2022-04-20 11:30:00,79.96,80.16,79.9,80.08,17010.0,74.5319,74.7184,74.476,74.6438,17010.0
2022-04-20 11:40:00,80.06,80.07,79.77,79.77,6275.0,74.6252,74.6345,74.3548,74.3548,6275.0
2022-04-20 11:50:00,79.76,79.85,79.56,79.8,9645.0,74.3455,74.4294,74.1591,74.3828,9645.0
2022-04-20 12:00:00,79.82,79.9,79.79,79.84,8459.0,74.4015,74.476,74.3735,74.4201,8459.0
2022-04-20 12:10:00,79.87,79.87,79.74,79.86,4796.0,74.4481,74.4481,74.3269,74.4387,4796.0
2022-04-20 12:20:00,79.85,80.09,79.85,80.09,5690.0,74.4294,74.6531,74.4294,74.6531,5690.0
2022-04-20 12:30:00,80.09,80.35,80.06,80.25,9283.0,74.6531,74.8955,74.6252,74.8023,9283.0
2022-04-20 12:40:00,80.29,80.31,80.17,80.26,5383.0,74.8395,74.8582,74.7277,74.8116,5383.0
2022-04-20 12:50:00,80.31,80.55,80.31,80.55,5847.0,74.8582,75.0819,74.8582,75.0819,5847.0
2022-04-20 13:00:00,80.53,80.7,80.52,80.65,5594.0,75.0633,75.2217,75.0539,75.1751,5594.0
2022-04-20 13:10:00,80.62,80.68,80.54,80.57,6972.0,75.1471,75.2031,75.0726,75.1005,6972.0
2022-04-20 13:20:00,80.58,80.68,80.52,80.59,13778.0,75.1099,75.2031,75.0539,75.1192,13778.0
2022-04-20 13:30:00,80.61,80.88,80.6,80.86,7467.0,75.1378,75.3895,75.1285,75.3709,7467.0
2022-04-20 13:40:00,80.88,80.92,80.66,80.66,7887.0,75.3895,75.4268,75.1844,75.1844,7887.0
2022-04-20 13:50:00,80.65,80.85,80.62,80.84,6869.0,75.1751,75.3615,75.1471,75.3522,6869.0
2022-04-20 14:00:00,80.85,81.13,80.85,80.98,16732.0,75.3615,75.6225,75.3615,75.4827,16732.0
2022-04-20 14:10:00,80.98,80.99,80.53,80.53,8658.0,75.4827,75.492,75.0633,75.0633,8658.0
2022-04-20 14:20:00,80.48,80.68,80.44,80.57,10159.0,75.0166,75.2031,74.9794,75.1005,10159.0
2022-04-20 14:30:00,80.54,80.58,80.32,80.33,8990.0,75.0726,75.1099,74.8675,74.8768,8990.0
2022-04-20 14:40:00,80.31,80.37,80.22,80.22,11080.0,74.8582,74.9141,74.7743,74.7743,11080.0
2022-04-20 14:50:00,80.22,80.22,80.03,80.12,11725.0,74.7743,74.7743,74.5972,74.6811,11725.0
2022-04-20 15:00:00,80.12,80.32,80.12,80.31,8122.0,74.6811,74.8675,74.6811,74.8582,8122.0
2022-04-20 15:10:00,80.3,80.56,80.3,80.54,9337.0,74.8489,75.0912,74.8489,75.0726,9337.0
2022-04-20 15:20:00,80.54,80.66,80.5,80.61,18455.0,75.0726,75.1844,75.0353,75.1378,18455.0
2022-04-20 15:30:00,80.61,80.73,80.55,80.66,30945.0,75.1378,75.2497,75.0819,75.1844,30945.0
2022-04-20 15:40:00,80.64,80.79,80.6,80.65,51967.0,75.1658,75.3056,75.1285,75.1751,51967.0
2022-04-20 15:50:00,80.66,80.72,80.52,80.63,262019.0,75.1844,75.2404,75.0539,75.1565,262019.0
2022-04-21 09:30:00,80.81,81.31,80.37,80.56,21461.0,75.3242,75.7903,74.9141,75.0912,21461.0
2022-04-21 09:40:00,80.64,80.84,80.41,80.75,14308.0,75.1658,75.3522,74.9514,75.2683,14308.0
2022-04-21 09:50:00,80.82,81.35,80.72,81.35,6651.0,75.3336,75.8276,75.2404,75.8276,6651.0
2022-04-21 10:00:00,81.33,81.41,81.17,81.32,11074.0,75.8089,75.8835,75.6598,75.7996,11074.0
2022-04-21 10:10:00,81.31,81.5,81.15,81.35,10326.0,75.7903,75.9674,75.6412,75.8276,10326.0
2022-04-21 10:20:00,81.36,81.45,81.25,81.34,8057.0,75.8369,75.9208,75.7344,75.8183,8057.0
2022-04-21 10:30:00,81.35,81.35,81.07,81.07,10256.0,75.8276,75.8276,75.5666,75.5666,10256.0
2022-04-21 10:40:00,81.09,81.21,80.97,80.97,17670.0,75.5852,75.6971,75.4734,75.4734,17670.0
2022-04-21 10:50:00,80.99,81.14,80.97,81.01,15881.0,75.492,75.6318,75.4734,75.5107,15881.0
2022-04-21 11:00:00,81.01,81.13,80.93,81.04,13839.0,75.5107,75.6225,75.4361,75.5386,13839.0
2022-04-21 11:10:00,81.01,81.15,80.93,80.96,12649.0,75.5107,75.6412,75.4361,75.4641,12649.0
2022-04-21 11:20:00,80.95,81.09,80.75,81.02,10188.0,75.4547,75.5852,75.2683,75.52,10188.0
2022-04-21 11:30:00,81.03,81.04,80.83,80.83,19081.0,75.5293,75.5386,75.3429,75.3429,19081.0
2022-04-21 11:40:00,80.76,80.97,80.66,80.97,15645.0,75.2776,75.4734,75.1844,75.4734,15645.0
2022-04-21 11:50:00,80.94,81.08,80.85,80.91,10244.0,75.4454,75.5759,75.3615,75.4175,10244.0
2022-04-21 12:00:00,80.87,80.98,80.7,80.71,7854.0,75.3802,75.4827,75.2217,75.231,7854.0
2022-04-21 12:10:00,80.7,80.72,80.5,80.56,7913.0,75.2217,75.2404,75.0353,75.0912,7913.0
2022-04-21 12:20:00,80.56,80.57,80.37,80.41,11128.0,75.0912,75.1005,74.9141,74.9514,11128.0
2022-04-21 12:30:00,80.35,80.57,80.23,80.28,6689.0,74.8955,75.1005,74.7836,74.8302,6689.0
2022-04-21 12:40:00,80.32,80.39,80.2,80.2,11667.0,74.8675,74.9328,74.7557,74.7557,11667.0
2022-04-21 12:50:00,80.13,80.23,80.03,80.1,15388.0,74.6904,74.7836,74.5972,74.6624,15388.0
2022-04-21 13:00:00,80.08,80.17,79.89,80.04,13478.0,74.6438,74.7277,74.4667,74.6065,13478.0
2022-04-21 13:10:00,80.01,80.08,79.79,79.83,14692.0,74.5786,74.6438,74.3735,74.4108,14692.0
2022-04-21 13:20:00,79.83,80.21,79.81,80.14,18217.0,74.4108,74.765,74.3921,74.6997,18217.0
2022-04-21 13:30:00,80.13,80.21,79.83,79.85,41217.0,74.6904,74.765,74.4108,74.4294,41217.0
2022-04-21 13:40:00,79.83,79.89,79.34,79.57,24841.0,74.4108,74.4667,73.954,74.1684,24841.0
2022-04-21 13:50:00,79.58,79.65,79.5,79.57,15053.0,74.1777,74.243,74.1032,74.1684,15053.0
2022-04-21 14:00:00,79.61,79.61,79.27,79.57,20967.0,74.2057,74.2057,73.8888,74.1684,20967.0
2022-04-21 14:10:00,79.55,79.71,79.53,79.7,16408.0,74.1498,74.2989,74.1311,74.2896,16408.0
2022-04-21 14:20:00,79.77,79.94,79.6,79.62,11545.0,74.3548,74.5133,74.1964,74.215,11545.0
2022-04-21 14:30:00,79.62,79.9,79.51,79.66,9195.0,74.215,74.476,74.1125,74.2523,9195.0
2022-04-21 14:40:00,79.67,79.72,79.05,79.1,14656.0,74.2616,74.3082,73.6837,73.7303,14656.0
2022-04-21 14:50:00,79.06,79.07,78.87,78.97,19182.0,73.693,73.7024,73.5159,73.6092,19182.0
2022-04-21 15:00:00,78.95,78.97,78.58,78.6,21362.0,73.5905,73.6092,73.2456,73.2643,21362.0
2022-04-21 15:10:00,78.61,78.71,78.53,78.57,20182.0,73.2736,73.3668,73.199,73.2363,20182.0
2022-04-21 15:20:00,78.53,78.8,78.51,78.8,19415.0,73.199,73.4507,73.1804,73.4507,19415.0
2022-04-21 15:30:00,78.77,78.92,78.49,78.51,23500.0,73.4227,73.5625,73.1617,73.1804,23500.0
2022-04-21 15:40:00,78.53,78.78,78.51,78.52,36585.0,73.199,73.4321,73.1804,73.1897,36585.0
2022-04-21 15:50:00,78.51,78.9,78.45,78.63,92732.0,73.1804,73.5439,73.1245,73.2922,92732.0
2022-04-22 09:30:00,78.29,78.32,77.37,78.06,38774.0,72.9753,73.0033,72.1178,72.7609,38774.0
2022-04-22 09:40:00,78.12,78.39,77.77,78.21,12745.0,72.8169,73.0685,72.4906,72.9007,12745.0
2022-04-22 09:50:00,78.15,78.53,78.06,78.45,13685.0,72.8448,73.199,72.7609,73.1245,13685.0
2022-04-22 10:00:00,78.45,78.81,78.37,78.8,12639.0,73.1245,73.46,73.0499,73.4507,12639.0
2022-04-22 10:10:00,78.85,78.99,78.62,78.67,16087.0,73.4973,73.6278,73.2829,73.3295,16087.0
2022-04-22 10:20:00,78.63,78.71,78.39,78.48,17022.0,73.2922,73.3668,73.0685,73.1524,17022.0
2022-04-22 10:30:00,78.47,78.69,78.37,78.41,17121.0,73.1431,73.3482,73.0499,73.0872,17121.0
2022-04-22 10:40:00,78.34,78.58,78.18,78.4,29287.0,73.0219,73.2456,72.8728,73.0778,29287.0
2022-04-22 10:50:00,78.4,78.56,78.29,78.3,29657.0,73.0778,73.227,72.9753,72.9846,29657.0
2022-04-22 11:00:00,78.33,78.49,78.27,78.34,22973.0,73.0126,73.1617,72.9567,73.0219,22973.0
2022-04-22 11:10:00,78.34,78.59,78.28,78.57,25342.0,73.0219,73.255,72.966,73.2363,25342.0
2022-04-22 11:20:00,78.57,78.63,78.4,78.48,10269.0,73.2363,73.2922,73.0778,73.1524,10269.0
2022-04-22 11:30:00,78.43,78.43,77.74,77.74,26977.0,73.1058,73.1058,72.4627,72.4627,26977.0
2022-04-22 11:40:00,77.76,77.95,77.69,77.77,27387.0,72.4813,72.6584,72.416,72.4906,27387.0
2022-04-22 11:50:00,77.78,77.83,77.4,77.53,16034.0,72.4999,72.5465,72.1457,72.2669,16034.0
2022-04-22 12:00:00,77.51,77.61,77.42,77.54,7098.0,72.2483,72.3415,72.1644,72.2762,7098.0
2022-04-22 12:10:00,77.59,77.69,77.48,77.67,9801.0,72.3228,72.416,72.2203,72.3974,9801.0
2022-04-22 12:20:00,77.69,77.99,77.69,77.9,5755.0,72.416,72.6957,72.416,72.6118,5755.0
2022-04-22 12:30:00,77.92,78.08,77.83,77.83,8272.0,72.6304,72.7796,72.5465,72.5465,8272.0
2022-04-22 12:40:00,77.84,77.84,77.64,77.68,7049.0,72.5559,72.5559,72.3694,72.4067,7049.0
2022-04-22 12:50:00,77.68,77.69,77.57,77.68,9561.0,72.4067,72.416,72.3042,72.4067,9561.0
2022-04-22 13:00:00,77.65,77.67,77.57,77.63,5847.0,72.3788,72.3974,72.3042,72.3601,5847.0
2022-04-22 13:10:00,77.59,77.71,77.48,77.69,11575.0,72.3228,72.4347,72.2203,72.416,11575.0
2022-04-22 13:20:00,77.65,77.65,77.43,77.6,12906.0,72.3788,72.3788,72.1737,72.3322,12906.0
2022-04-22 13:30:00,77.58,77.6,77.37,77.4,8066.0,72.3135,72.3322,72.1178,72.1457,8066.0
2022-04-22 13:40:00,77.34,77.6,77.34,77.57,18756.0,72.0898,72.3322,72.0898,72.3042,18756.0
2022-04-22 13:50:00,77.53,77.53,77.23,77.25,11970.0,72.2669,72.2669,71.9873,72.0059,11970.0
2022-04-22 14:00:00,77.24,77.24,76.7,76.85,24665.0,71.9966,71.9966,71.4933,71.6331,24665.0
2022-04-22 14:10:00,76.88,77.25,76.82,77.21,8198.0,71.661,72.0059,71.6051,71.9686,8198.0
2022-04-22 14:20:00,77.21,77.29,76.81,76.86,14653.0,71.9686,72.0432,71.5958,71.6424,14653.0
2022-04-22 14:30:00,76.87,76.89,76.72,76.79,6882.0,71.6517,71.6704,71.5119,71.5771,6882.0
2022-04-22 14:40:00,76.85,76.88,76.75,76.78,52581.0,71.6331,71.661,71.5399,71.5678,52581.0
2022-04-22 14:50:00,76.78,76.79,76.36,76.41,22554.0,71.5678,71.5771,71.1763,71.2229,22554.0
2022-04-22 15:00:00,76.41,76.45,76.19,76.35,15178.0,71.2229,71.2602,71.0179,71.167,15178.0
2022-04-22 15:10:00,76.37,76.89,76.29,76.88,14046.0,71.1857,71.6704,71.1111,71.661,14046.0
2022-04-22 15:20:00,76.91,76.96,76.76,76.76,7841.0,71.689,71.7356,71.5492,71.5492,7841.0
2022-04-22 15:30:00,76.79,76.94,76.79,76.84,22097.0,71.5771,71.717,71.5771,71.6237,22097.0
2022-04-22 15:40:00,76.85,76.93,76.43,76.44,44160.0,71.6331,71.7076,71.2416,71.2509,44160.0
2022-04-22 15:50:00,76.39,76.39,76.08,76.16,93638.0,71.2043,71.2043,70.9153,70.9899,93638.0
2022-04-25 09:30:00,73.98,73.99,72.88,73.04,93039.0,68.9579,68.9672,67.9326,68.0817,93039.0
2022-04-25 09:40:00,73.09,73.59,73.09,73.15,56154.0,68.1283,68.5944,68.1283,68.1842,56154.0
2022-04-25 09:50:00,73.2,73.48,72.38,72.45,35222.0,68.2308,68.4918,67.4665,67.5318,35222.0
2022-04-25 10:00:00,72.41,72.97,72.41,72.45,21315.0,67.4945,68.0165,67.4945,67.5318,21315.0
2022-04-25 10:10:00,72.43,72.61,72.2,72.42,40517.0,67.5131,67.6809,67.2987,67.5038,40517.0
2022-04-25 10:20:00,72.52,72.91,72.24,72.66,25351.0,67.597,67.9605,67.336,67.7275,25351.0
2022-04-25 10:30:00,72.66,72.86,72.55,72.71,57564.0,67.7275,67.9139,67.625,67.7741,57564.0
2022-04-25 10:40:00,72.7,72.76,72.26,72.57,26591.0,67.7648,67.8207,67.3547,67.6436,26591.0
2022-04-25 10:50:00,72.6,72.6,71.73,71.8,16159.0,67.6716,67.6716,66.8606,66.9259,16159.0
2022-04-25 11:00:00,71.83,72.0,71.72,71.77,24119.0,66.9539,67.1123,66.8513,66.8979,24119.0
2022-04-25 11:10:00,71.77,72.11,71.59,71.82,12842.0,66.8979,67.2148,66.7301,66.9445,12842.0
2022-04-25 11:20:00,71.7,72.0,71.5,71.53,20780.0,66.8327,67.1123,66.6463,66.6742,20780.0
2022-04-25 11:30:00,71.58,71.61,71.04,71.05,142752.0,66.7208,66.7488,66.2175,66.2268,142752.0
2022-04-25 11:40:00,71.0,71.07,70.6,70.66,19811.0,66.1802,66.2454,65.8073,65.8633,19811.0
2022-04-25 11:50:00,70.63,70.95,70.39,70.95,20147.0,65.8353,66.1336,65.6116,66.1336,20147.0
2022-04-25 12:00:00,70.95,71.58,70.73,71.5,26772.0,66.1336,66.7208,65.9285,66.6463,26772.0
2022-04-25 12:10:00,71.4,71.66,71.26,71.31,19751.0,66.553,66.7954,66.4225,66.4692,19751.0
2022-04-25 12:20:00,71.31,71.84,71.27,71.39,51237.0,66.4692,66.9632,66.4319,66.5437,51237.0
2022-04-25 12:30:00,71.44,71.52,71.29,71.36,9330.0,66.5903,66.6649,66.4505,66.5158,9330.0
2022-04-25 12:40:00,71.3,71.53,71.25,71.5,19013.0,66.4598,66.6742,66.4132,66.6463,19013.0
2022-04-25 12:50:00,71.51,71.51,71.05,71.31,23211.0,66.6556,66.6556,66.2268,66.4692,23211.0
2022-04-25 13:00:00,71.32,71.36,70.99,71.32,7651.0,66.4785,66.5158,66.1709,66.4785,7651.0
2022-04-25 13:10:00,71.38,71.68,71.33,71.53,15791.0,66.5344,66.814,66.4878,66.6742,15791.0
2022-04-25 13:20:00,71.61,71.71,71.42,71.51,14523.0,66.7488,66.842,66.5717,66.6556,14523.0
2022-04-25 13:30:00,71.54,71.54,71.22,71.37,13005.0,66.6835,66.6835,66.3853,66.5251,13005.0
2022-04-25 13:40:00,71.38,71.6,71.3,71.6,27498.0,66.5344,66.7395,66.4598,66.7395,27498.0
2022-04-25 13:50:00,71.54,71.56,71.33,71.49,10380.0,66.6835,66.7022,66.4878,66.6369,10380.0
2022-04-25 14:00:00,71.55,72.18,71.55,72.18,12458.0,66.6929,67.2801,66.6929,67.2801,12458.0
2022-04-25 14:10:00,72.21,72.5,72.05,72.43,10915.0,67.3081,67.5784,67.1589,67.5131,10915.0
2022-04-25 14:20:00,72.42,72.64,72.32,72.64,25765.0,67.5038,67.7089,67.4106,67.7089,25765.0
2022-04-25 14:30:00,72.64,72.88,72.64,72.69,38678.0,67.7089,67.9326,67.7089,67.7555,38678.0
2022-04-25 14:40:00,72.65,73.04,72.64,73.03,100718.0,67.7182,68.0817,67.7089,68.0724,100718.0
2022-04-25 14:50:00,73.0,73.11,72.8,72.82,32996.0,68.0444,68.147,67.858,67.8766,32996.0
2022-04-25 15:00:00,72.84,72.84,72.44,72.66,19032.0,67.8953,67.8953,67.5224,67.7275,19032.0
2022-04-25 15:10:00,72.75,73.09,72.66,73.01,28024.0,67.8114,68.1283,67.7275,68.0537,28024.0
2022-04-25 15:20:00,73.03,73.46,73.03,73.29,28266.0,68.0724,68.4732,68.0724,68.3147,28266.0
2022-04-25 15:30:00,73.26,73.39,73.11,73.32,27959.0,68.2868,68.408,68.147,68.3427,27959.0
2022-04-25 15:40:00,73.34,73.39,73.07,73.17,51000.0,68.3613,68.408,68.1097,68.2029,51000.0
2022-04-25 15:50:00,73.13,73.25,72.91,73.06,155074.0,68.1656,68.2775,67.9605,68.1004,155074.0
2022-04-26 09:30:00,73.86,74.35,73.58,73.84,59415.0,68.846,69.3028,68.5851,68.8274,59415.0
2022-04-26 09:40:00,74.11,74.33,73.53,73.94,19787.0,69.0791,69.2841,68.5384,68.9206,19787.0
2022-04-26 09:50:00,73.65,74.05,73.48,74.02,17752.0,68.6503,69.0231,68.4918,68.9952,17752.0
2022-04-26 10:00:00,74.0,74.67,73.9,74.58,24429.0,68.9765,69.6011,68.8833,69.5172,24429.0
2022-04-26 10:10:00,74.59,74.74,73.56,73.65,29496.0,69.5265,69.6663,68.5664,68.6503,29496.0
2022-04-26 10:20:00,73.59,73.8,73.46,73.77,24536.0,68.5944,68.7901,68.4732,68.7622,24536.0
2022-04-26 10:30:00,73.73,73.73,73.15,73.62,27057.0,68.7249,68.7249,68.1842,68.6223,27057.0
2022-04-26 10:40:00,73.57,73.85,73.37,73.83,18393.0,68.5757,68.8367,68.3893,68.8181,18393.0
2022-04-26 10:50:00,73.95,74.09,73.74,73.96,30338.0,68.9299,69.0604,68.7342,68.9393,30338.0
2022-04-26 11:00:00,74.0,74.6,73.88,74.59,22966.0,68.9765,69.5358,68.8647,69.5265,22966.0
2022-04-26 11:10:00,74.55,75.1,74.55,75.07,17592.0,69.4892,70.0019,69.4892,69.9739,17592.0
2022-04-26 11:20:00,75.08,75.38,75.0,75.22,50565.0,69.9832,70.2629,69.9087,70.1137,50565.0
2022-04-26 11:30:00,75.19,75.22,74.69,74.92,39635.0,70.0858,70.1137,69.6197,69.8341,39635.0
2022-04-26 11:40:00,74.91,74.95,74.63,74.94,9475.0,69.8248,69.8621,69.5638,69.8527,9475.0
2022-04-26 11:50:00,74.93,74.97,74.64,74.65,16915.0,69.8434,69.8807,69.5731,69.5824,16915.0
2022-04-26 12:00:00,74.66,74.66,74.32,74.53,15205.0,69.5917,69.5917,69.2748,69.4706,15205.0
2022-04-26 12:10:00,74.5,74.93,74.44,74.9,23087.0,69.4426,69.8434,69.3867,69.8154,23087.0
2022-04-26 12:20:00,74.94,74.99,74.74,74.74,13555.0,69.8527,69.8993,69.6663,69.6663,13555.0
2022-04-26 12:30:00,74.73,74.92,74.64,74.88,12275.0,69.657,69.8341,69.5731,69.7968,12275.0
2022-04-26 12:40:00,74.88,74.88,74.64,74.67,17588.0,69.7968,69.7968,69.5731,69.6011,17588.0
2022-04-26 12:50:00,74.66,74.9,74.65,74.76,12997.0,69.5917,69.8154,69.5824,69.6849,12997.0
2022-04-26 13:00:00,74.76,74.95,74.66,74.84,11869.0,69.6849,69.8621,69.5917,69.7595,11869.0
2022-04-26 13:10:00,74.83,74.9,74.71,74.71,13851.0,69.7502,69.8154,69.6383,69.6383,13851.0
2022-04-26 13:20:00,74.74,74.78,74.25,74.31,18870.0,69.6663,69.7036,69.2096,69.2655,18870.0
2022-04-26 13:30:00,74.3,74.36,74.08,74.36,14103.0,69.2562,69.3121,69.0511,69.3121,14103.0
2022-04-26 13:40:00,74.32,74.57,74.25,74.48,11784.0,69.2748,69.5078,69.2096,69.424,11784.0
2022-04-26 13:50:00,74.33,74.39,74.23,74.28,8567.0,69.2841,69.3401,69.1909,69.2375,8567.0
2022-04-26 14:00:00,74.28,74.35,74.02,74.02,10962.0,69.2375,69.3028,68.9952,68.9952,10962.0
2022-04-26 14:10:00,74.01,74.31,73.94,74.13,10229.0,68.9859,69.2655,68.9206,69.0977,10229.0
2022-04-26 14:20:00,74.12,74.25,74.07,74.17,8993.0,69.0884,69.2096,69.0418,69.135,8993.0
2022-04-26 14:30:00,74.17,74.21,73.84,74.16,9759.0,69.135,69.1723,68.8274,69.1257,9759.0
2022-04-26 14:40:00,74.13,74.15,73.72,73.75,22318.0,69.0977,69.1164,68.7155,68.7435,22318.0
2022-04-26 14:50:00,73.81,74.06,73.81,73.97,13574.0,68.7994,69.0325,68.7994,68.9486,13574.0
2022-04-26 15:00:00,73.99,74.02,73.73,73.78,11077.0,68.9672,68.9952,68.7249,68.7715,11077.0
2022-04-26 15:10:00,73.79,73.95,73.52,73.6,17703.0,68.7808,68.9299,68.5291,68.6037,17703.0
2022-04-26 15:20:00,73.61,73.74,73.6,73.71,13826.0,68.613,68.7342,68.6037,68.7062,13826.0
2022-04-26 15:30:00,73.72,73.92,73.61,73.9,21042.0,68.7155,68.902,68.613,68.8833,21042.0
2022-04-26 15:40:00,73.94,73.95,73.44,73.62,34060.0,68.9206,68.9299,68.4546,68.6223,34060.0
2022-04-26 15:50:00,73.62,73.9,73.48,73.49,100001.0,68.6223,68.8833,68.4918,68.5012,100001.0
2022-04-27 09:30:00,73.82,74.24,72.91,73.0,76084.0,68.8088,69.2002,67.9605,68.0444,76084.0
2022-04-27 09:40:00,73.07,73.52,72.66,73.44,21095.0,68.1097,68.5291,67.7275,68.4546,21095.0
2022-04-27 09:50:00,73.48,74.3,73.48,74.17,19310.0,68.4918,69.2562,68.4918,69.135,19310.0
2022-04-27 10:00:00,74.22,74.47,73.84,74.3,20718.0,69.1816,69.4146,68.8274,69.2562,20718.0
2022-04-27 10:10:00,74.31,74.31,73.68,73.82,17959.0,69.2655,69.2655,68.6783,68.8088,17959.0
2022-04-27 10:20:00,73.95,74.32,73.85,73.85,21860.0,68.9299,69.2748,68.8367,68.8367,21860.0
2022-04-27 10:30:00,73.89,74.21,73.74,74.16,24921.0,68.874,69.1723,68.7342,69.1257,24921.0
2022-04-27 10:40:00,74.13,74.62,74.12,74.56,22974.0,69.0977,69.5545,69.0884,69.4985,22974.0
2022-04-27 10:50:00,74.6,74.95,74.58,74.8,22010.0,69.5358,69.8621,69.5172,69.7222,22010.0
2022-04-27 11:00:00,74.81,74.94,74.29,74.57,37560.0,69.7316,69.8527,69.2469,69.5078,37560.0
2022-04-27 11:10:00,74.57,75.02,74.44,74.9,36484.0,69.5078,69.9273,69.3867,69.8154,36484.0
2022-04-27 11:20:00,74.94,75.02,74.54,74.88,29181.0,69.8527,69.9273,69.4799,69.7968,29181.0
2022-04-27 11:30:00,74.88,74.98,74.67,74.88,28232.0,69.7968,69.89,69.6011,69.7968,28232.0
2022-04-27 11:40:00,74.84,75.16,74.83,75.11,23869.0,69.7595,70.0578,69.7502,70.0112,23869.0
2022-04-27 11:50:00,75.08,75.3,75.0,75.3,26414.0,69.9832,70.1883,69.9087,70.1883,26414.0
2022-04-27 12:00:00,75.32,75.56,75.21,75.47,21871.0,70.2069,70.4306,70.1044,70.3468,21871.0
2022-04-27 12:10:00,75.47,75.49,75.07,75.12,24659.0,70.3468,70.3654,69.9739,70.0205,24659.0
2022-04-27 12:20:00,75.14,75.43,75.08,75.38,43696.0,70.0392,70.3095,69.9832,70.2629,43696.0
2022-04-27 12:30:00,75.45,75.57,75.3,75.56,21540.0,70.3281,70.44,70.1883,70.4306,21540.0
2022-04-27 12:40:00,75.56,75.73,75.52,75.61,24392.0,70.4306,70.5891,70.3934,70.4772,24392.0
2022-04-27 12:50:00,75.64,75.87,75.56,75.87,18471.0,70.5052,70.7196,70.4306,70.7196,18471.0
2022-04-27 13:00:00,75.87,75.87,75.44,75.45,26898.0,70.7196,70.7196,70.3188,70.3281,26898.0
2022-04-27 13:10:00,75.5,75.52,75.32,75.49,22311.0,70.3747,70.3934,70.2069,70.3654,22311.0
2022-04-27 13:20:00,75.51,75.77,75.45,75.7,47843.0,70.384,70.6264,70.3281,70.5611,47843.0
2022-04-27 13:30:00,75.73,76.08,75.73,75.89,23001.0,70.5891,70.9153,70.5891,70.7382,23001.0
2022-04-27 13:40:00,75.89,76.01,75.81,75.97,26652.0,70.7382,70.8501,70.6637,70.8128,26652.0
2022-04-27 13:50:00,75.97,76.11,75.94,76.03,25591.0,70.8128,70.9433,70.7848,70.8687,25591.0
2022-04-27 14:00:00,76.01,76.11,75.94,76.09,20644.0,70.8501,70.9433,70.7848,70.9247,20644.0
2022-04-27 14:10:00,76.09,76.12,75.92,76.01,26873.0,70.9247,70.9526,70.7662,70.8501,26873.0
2022-04-27 14:20:00,76.0,76.14,75.67,75.67,41158.0,70.8408,70.9713,70.5332,70.5332,41158.0
2022-04-27 14:30:00,75.67,75.7,75.36,75.56,50357.0,70.5332,70.5611,70.2442,70.4306,50357.0
2022-04-27 14:40:00,75.54,75.81,75.48,75.55,96195.0,70.412,70.6637,70.3561,70.4213,96195.0
2022-04-27 14:50:00,75.57,75.58,75.06,75.19,51412.0,70.44,70.4493,69.9646,70.0858,51412.0
2022-04-27 15:00:00,75.19,75.26,75.03,75.1,35226.0,70.0858,70.151,69.9366,70.0019,35226.0
2022-04-27 15:10:00,75.11,75.3,74.98,75.07,39072.0,70.0112,70.1883,69.89,69.9739,39072.0
2022-04-27 15:20:00,75.09,75.12,74.78,74.92,75885.0,69.9925,70.0205,69.7036,69.8341,75885.0
2022-04-27 15:30:00,74.89,75.23,74.84,75.0,56129.0,69.8061,70.123,69.7595,69.9087,56129.0
2022-04-27 15:40:00,75.0,75.29,74.97,75.13,61206.0,69.9087,70.179,69.8807,70.0298,61206.0
2022-04-27 15:50:00,75.13,75.24,74.97,75.14,224855.0,70.0298,70.1324,69.8807,70.0392,224855.0
2022-04-28 09:30:00,75.02,75.08,74.17,74.36,21102.0,70.2482,70.3044,69.4523,69.6302,21102.0
2022-04-28 09:40:00,74.31,74.44,73.92,73.97,24858.0,69.5834,69.7051,69.2182,69.265,24858.0
2022-04-28 09:50:00,73.97,74.01,73.32,73.37,13687.0,69.265,69.3025,68.6564,68.7032,13687.0
2022-04-28 10:00:00,73.3,73.61,73.14,73.61,17849.0,68.6376,68.9279,68.4878,68.9279,17849.0
2022-04-28 10:10:00,73.64,73.74,73.38,73.52,12989.0,68.956,69.0497,68.7125,68.8436,12989.0
2022-04-28 10:20:00,73.53,73.68,73.41,73.66,7759.0,68.853,68.9935,68.7406,68.9747,7759.0
2022-04-28 10:30:00,73.75,74.02,73.71,73.83,8716.0,69.059,69.3118,69.0216,69.1339,8716.0
2022-04-28 10:40:00,73.8,74.15,73.65,74.06,10913.0,69.1058,69.4336,68.9654,69.3493,10913.0
2022-04-28 10:50:00,74.03,74.3,73.94,74.3,15308.0,69.3212,69.574,69.2369,69.574,15308.0
2022-04-28 11:00:00,74.28,74.53,74.27,74.43,14956.0,69.5553,69.7894,69.5459,69.6958,14956.0
2022-04-28 11:10:00,74.44,74.5,74.29,74.34,14569.0,69.7051,69.7613,69.5647,69.6115,14569.0
2022-04-28 11:20:00,74.36,74.56,74.26,74.56,7116.0,69.6302,69.8175,69.5366,69.8175,7116.0
2022-04-28 11:30:00,74.55,74.73,74.42,74.47,18279.0,69.8081,69.9767,69.6864,69.7332,18279.0
2022-04-28 11:40:00,74.43,74.67,74.41,74.64,12622.0,69.6958,69.9205,69.677,69.8924,12622.0
2022-04-28 11:50:00,74.62,74.8,74.5,74.59,11057.0,69.8737,70.0422,69.7613,69.8456,11057.0
2022-04-28 12:00:00,74.62,74.83,74.53,74.81,38230.0,69.8737,70.0703,69.7894,70.0516,38230.0
2022-04-28 12:10:00,74.85,75.14,74.78,75.1,9676.0,70.089,70.3606,70.0235,70.3231,9676.0
2022-04-28 12:20:00,75.05,75.39,75.01,75.39,10364.0,70.2763,70.5947,70.2389,70.5947,10364.0
2022-04-28 12:30:00,75.41,75.58,75.38,75.55,12643.0,70.6134,70.7726,70.5853,70.7445,12643.0
2022-04-28 12:40:00,75.54,75.83,75.54,75.77,9942.0,70.7352,71.0067,70.7352,70.9505,9942.0
2022-04-28 12:50:00,75.78,75.86,75.57,75.57,11271.0,70.9599,71.0348,70.7633,70.7633,11271.0
2022-04-28 13:00:00,75.61,75.72,75.47,75.67,9339.0,70.8007,70.9037,70.6696,70.8569,9339.0
2022-04-28 13:10:00,75.67,76.1,75.65,76.04,64329.0,70.8569,71.2595,70.8382,71.2034,64329.0
2022-04-28 13:20:00,76.05,76.05,75.87,75.92,8876.0,71.2127,71.2127,71.0442,71.091,8876.0
2022-04-28 13:30:00,75.96,75.99,75.75,75.99,10482.0,71.1284,71.1565,70.9318,71.1565,10482.0
2022-04-28 13:40:00,76.03,76.16,75.78,76.07,11805.0,71.194,71.3157,70.9599,71.2314,11805.0
2022-04-28 13:50:00,76.08,76.12,75.84,75.97,9427.0,71.2408,71.2783,71.0161,71.1378,9427.0
2022-04-28 14:00:00,75.97,76.07,75.91,76.03,9697.0,71.1378,71.2314,71.0816,71.194,9697.0
2022-04-28 14:10:00,76.05,76.15,75.98,76.14,9159.0,71.2127,71.3064,71.1472,71.297,9159.0
2022-04-28 14:20:00,76.15,76.15,75.97,76.09,9666.0,71.3064,71.3064,71.1378,71.2502,9666.0
2022-04-28 14:30:00,76.08,76.16,75.97,76.09,9511.0,71.2408,71.3157,71.1378,71.2502,9511.0
2022-04-28 14:40:00,76.1,76.28,76.07,76.28,10432.0,71.2595,71.4281,71.2314,71.4281,10432.0
2022-04-28 14:50:00,76.28,76.36,76.23,76.34,11560.0,71.4281,71.503,71.3813,71.4843,11560.0
2022-04-28 15:00:00,76.35,76.65,76.31,76.59,14249.0,71.4936,71.7746,71.4562,71.7184,14249.0
2022-04-28 15:10:00,76.59,76.96,76.51,76.92,38285.0,71.7184,72.0648,71.6435,72.0274,38285.0
2022-04-28 15:20:00,76.92,76.94,76.77,76.8,15697.0,72.0274,72.0461,71.8869,71.915,15697.0
2022-04-28 15:30:00,76.79,76.83,76.48,76.55,35653.0,71.9057,71.9431,71.6154,71.6809,35653.0
2022-04-28 15:40:00,76.53,76.59,76.35,76.41,45174.0,71.6622,71.7184,71.4936,71.5498,45174.0
2022-04-28 15:50:00,76.41,76.43,76.07,76.24,122582.0,71.5498,71.5685,71.2314,71.3906,122582.0
2022-04-29 09:30:00,75.9,76.49,75.47,76.49,33240.0,71.0723,71.6247,70.6696,71.6247,33240.0
2022-04-29 09:40:00,76.57,76.65,76.2,76.33,31286.0,71.6996,71.7746,71.3532,71.4749,31286.0
2022-04-29 09:50:00,76.34,76.95,76.2,76.95,19648.0,71.4843,72.0555,71.3532,72.0555,19648.0
2022-04-29 10:00:00,76.9,76.95,76.54,76.67,11909.0,72.0087,72.0555,71.6716,71.7933,11909.0
2022-04-29 10:10:00,76.72,76.77,75.91,75.98,13579.0,71.8401,71.8869,71.0816,71.1472,13579.0
2022-04-29 10:20:00,75.9,76.05,75.67,75.9,12924.0,71.0723,71.2127,70.8569,71.0723,12924.0
2022-04-29 10:30:00,75.8,76.12,75.65,76.0,26404.0,70.9786,71.2783,70.8382,71.1659,26404.0
2022-04-29 10:40:00,75.93,75.93,75.48,75.56,25348.0,71.1004,71.1004,70.679,70.7539,25348.0
2022-04-29 10:50:00,75.49,75.55,75.36,75.48,9616.0,70.6883,70.7445,70.5666,70.679,9616.0
2022-04-29 11:00:00,75.46,75.53,75.07,75.5,17157.0,70.6602,70.7258,70.2951,70.6977,17157.0
2022-04-29 11:10:00,75.42,75.57,75.36,75.57,20797.0,70.6228,70.7633,70.5666,70.7633,20797.0
2022-04-29 11:20:00,75.46,75.54,75.35,75.46,18164.0,70.6602,70.7352,70.5572,70.6602,18164.0
2022-04-29 11:30:00,75.44,75.69,75.38,75.42,10701.0,70.6415,70.8756,70.5853,70.6228,10701.0
2022-04-29 11:40:00,75.38,75.57,75.38,75.5,6920.0,70.5853,70.7633,70.5853,70.6977,6920.0
2022-04-29 11:50:00,75.5,75.57,75.44,75.51,4779.0,70.6977,70.7633,70.6415,70.7071,4779.0
2022-04-29 12:00:00,75.52,75.59,75.29,75.39,25825.0,70.7164,70.782,70.5011,70.5947,25825.0
2022-04-29 12:10:00,75.42,75.55,75.34,75.39,6571.0,70.6228,70.7445,70.5479,70.5947,6571.0
2022-04-29 12:20:00,75.36,75.57,75.3,75.48,15145.0,70.5666,70.7633,70.5104,70.679,15145.0
2022-04-29 12:30:00,75.45,75.56,75.45,75.45,6024.0,70.6509,70.7539,70.6509,70.6509,6024.0
2022-04-29 12:40:00,75.47,75.49,75.23,75.23,5612.0,70.6696,70.6883,70.4449,70.4449,5612.0
2022-04-29 12:50:00,75.21,75.21,75.06,75.12,6000.0,70.4261,70.4261,70.2857,70.3419,6000.0
2022-04-29 13:00:00,75.11,75.25,74.99,74.99,6930.0,70.3325,70.4636,70.2201,70.2201,6930.0
2022-04-29 13:10:00,74.99,75.22,74.96,75.19,6876.0,70.2201,70.4355,70.1921,70.4074,6876.0
2022-04-29 13:20:00,75.17,75.31,75.14,75.3,7677.0,70.3887,70.5198,70.3606,70.5104,7677.0
2022-04-29 13:30:00,75.31,75.57,75.31,75.42,6343.0,70.5198,70.7633,70.5198,70.6228,6343.0
2022-04-29 13:40:00,75.37,75.37,75.0,75.09,14900.0,70.576,70.576,70.2295,70.3138,14900.0
2022-04-29 13:50:00,75.05,75.15,74.94,74.96,10448.0,70.2763,70.37,70.1733,70.1921,10448.0
2022-04-29 14:00:00,74.98,74.98,74.75,74.76,11226.0,70.2108,70.2108,69.9954,70.0048,11226.0
2022-04-29 14:10:00,74.69,74.78,74.61,74.67,7497.0,69.9392,70.0235,69.8643,69.9205,7497.0
2022-04-29 14:20:00,74.67,74.7,74.44,74.67,14807.0,69.9205,69.9486,69.7051,69.9205,14807.0
2022-04-29 14:30:00,74.69,74.69,74.38,74.42,8669.0,69.9392,69.9392,69.6489,69.6864,8669.0
2022-04-29 14:40:00,74.43,74.48,74.19,74.19,7846.0,69.6958,69.7426,69.471,69.471,7846.0
2022-04-29 14:50:00,74.2,74.29,73.89,74.04,114024.0,69.4804,69.5647,69.1901,69.3306,114024.0
2022-04-29 15:00:00,74.06,74.12,73.58,73.61,61069.0,69.3493,69.4055,68.8998,68.9279,61069.0
2022-04-29 15:10:00,73.65,73.77,73.51,73.71,23231.0,68.9654,69.0777,68.8343,69.0216,23231.0
2022-04-29 15:20:00,73.74,73.8,73.62,73.63,38472.0,69.0497,69.1058,68.9373,68.9466,38472.0
2022-04-29 15:30:00,73.61,73.76,73.55,73.65,139113.0,68.9279,69.0684,68.8717,68.9654,139113.0
2022-04-29 15:40:00,73.67,73.93,73.34,73.34,93658.0,68.9841,69.2276,68.6751,68.6751,93658.0
2022-04-29 15:50:00,73.35,73.5,73.21,73.41,147187.0,68.6845,68.8249,68.5534,68.7406,147187.0
2022-05-02 09:30:00,73.63,74.11,73.35,73.67,56970.0,68.9466,69.3961,68.6845,68.9841,56970.0
2022-05-02 09:40:00,73.65,73.78,73.18,73.33,22043.0,68.9654,69.0871,68.5253,68.6657,22043.0
2022-05-02 09:50:00,73.26,73.52,73.13,73.29,17027.0,68.6002,68.8436,68.4785,68.6283,17027.0
2022-05-02 10:00:00,73.23,73.6,73.1,73.26,29040.0,68.5721,68.9186,68.4504,68.6002,29040.0
2022-05-02 10:10:00,73.22,73.7,73.08,73.65,12437.0,68.5627,69.0122,68.4316,68.9654,12437.0
2022-05-02 10:20:00,73.86,74.31,73.86,74.26,17026.0,69.162,69.5834,69.162,69.5366,17026.0
2022-05-02 10:30:00,74.26,74.35,73.97,74.13,17500.0,69.5366,69.6209,69.265,69.4148,17500.0
2022-05-02 10:40:00,74.2,74.21,73.8,73.87,24559.0,69.4804,69.4898,69.1058,69.1714,24559.0
2022-05-02 10:50:00,73.9,73.9,73.11,73.11,24660.0,69.1995,69.1995,68.4597,68.4597,24660.0
2022-05-02 11:00:00,73.11,73.15,72.18,72.35,34993.0,68.4597,68.4972,67.5889,67.7481,34993.0
2022-05-02 11:10:00,72.36,72.55,72.24,72.37,16345.0,67.7574,67.9353,67.6451,67.7668,16345.0
2022-05-02 11:20:00,72.3,72.63,72.19,72.28,22910.0,67.7012,68.0103,67.5982,67.6825,22910.0
2022-05-02 11:30:00,72.32,73.23,72.3,73.02,24291.0,67.72,68.5721,67.7012,68.3754,24291.0
2022-05-02 11:40:00,73.02,73.18,72.97,73.09,12309.0,68.3754,68.5253,68.3286,68.441,12309.0
2022-05-02 11:50:00,73.07,73.27,72.87,73.23,10423.0,68.4223,68.6095,68.235,68.5721,10423.0
2022-05-02 12:00:00,73.22,73.24,72.71,72.76,9714.0,68.5627,68.5815,68.0852,68.132,9714.0
2022-05-02 12:10:00,72.77,73.56,72.75,73.56,22865.0,68.1413,68.8811,68.1226,68.8811,22865.0
2022-05-02 12:20:00,73.63,73.71,73.31,73.35,13479.0,68.9466,69.0216,68.647,68.6845,13479.0
2022-05-02 12:30:00,73.37,73.54,73.28,73.5,13581.0,68.7032,68.8624,68.6189,68.8249,13581.0
2022-05-02 12:40:00,73.48,73.62,73.33,73.47,22677.0,68.8062,68.9373,68.6657,68.7968,22677.0
2022-05-02 12:50:00,73.47,73.51,73.12,73.14,9269.0,68.7968,68.8343,68.4691,68.4878,9269.0
2022-05-02 13:00:00,73.18,73.2,72.8,73.03,8736.0,68.5253,68.544,68.1694,68.3848,8736.0
2022-05-02 13:10:00,72.98,73.21,72.98,73.09,11058.0,68.338,68.5534,68.338,68.441,11058.0
2022-05-02 13:20:00,73.08,73.09,72.78,72.88,12442.0,68.4316,68.441,68.1507,68.2444,12442.0
2022-05-02 13:30:00,72.9,73.07,72.9,72.96,30273.0,68.2631,68.4223,68.2631,68.3193,30273.0
2022-05-02 13:40:00,72.95,73.09,72.75,72.82,13453.0,68.3099,68.441,68.1226,68.1882,13453.0
2022-05-02 13:50:00,72.84,72.91,72.72,72.75,11467.0,68.2069,68.2724,68.0945,68.1226,11467.0
2022-05-02 14:00:00,72.74,72.86,72.56,72.73,17503.0,68.1133,68.2256,67.9447,68.1039,17503.0
2022-05-02 14:10:00,72.72,72.73,72.25,72.25,15353.0,68.0945,68.1039,67.6544,67.6544,15353.0
2022-05-02 14:20:00,72.25,72.65,72.22,72.6,10346.0,67.6544,68.029,67.6263,67.9822,10346.0
2022-05-02 14:30:00,72.61,72.7,72.47,72.56,16934.0,67.9915,68.0758,67.8604,67.9447,16934.0
2022-05-02 14:40:00,72.54,72.59,72.32,72.5,17534.0,67.926,67.9728,67.72,67.8885,17534.0
2022-05-02 14:50:00,72.51,72.84,72.45,72.64,35634.0,67.8979,68.2069,67.8417,68.0196,35634.0
2022-05-02 15:00:00,72.67,73.0,72.65,72.96,50140.0,68.0477,68.3567,68.029,68.3193,50140.0
2022-05-02 15:10:00,72.92,73.32,72.89,73.21,37126.0,68.2818,68.6564,68.2537,68.5534,37126.0
2022-05-02 15:20:00,73.26,73.63,73.26,73.57,25648.0,68.6002,68.9466,68.6002,68.8905,25648.0
2022-05-02 15:30:00,73.57,73.98,73.57,73.84,34773.0,68.8905,69.2744,68.8905,69.1433,34773.0
2022-05-02 15:40:00,73.86,74.15,73.67,74.13,34418.0,69.162,69.4336,68.9841,69.4148,34418.0
2022-05-02 15:50:00,74.2,74.32,74.1,74.27,127733.0,69.4804,69.5928,69.3868,69.5459,127733.0
2022-05-03 09:30:00,74.28,75.3,74.26,74.98,37473.0,69.5553,70.5104,69.5366,70.2108,37473.0
2022-05-03 09:40:00,75.15,75.44,75.15,75.32,8214.0,70.37,70.6415,70.37,70.5292,8214.0
2022-05-03 09:50:00,75.24,75.57,75.17,75.26,17042.0,70.4542,70.7633,70.3887,70.473,17042.0
2022-05-03 10:00:00,75.19,75.23,74.93,75.02,10153.0,70.4074,70.4449,70.164,70.2482,10153.0
2022-05-03 10:10:00,74.98,75.28,74.81,75.15,9477.0,70.2108,70.4917,70.0516,70.37,9477.0
2022-05-03 10:20:00,75.1,75.52,74.93,75.41,16673.0,70.3231,70.7164,70.164,70.6134,16673.0
2022-05-03 10:30:00,75.51,75.66,75.29,75.42,20535.0,70.7071,70.8475,70.5011,70.6228,20535.0
2022-05-03 10:40:00,75.4,75.44,74.97,75.13,34687.0,70.6041,70.6415,70.2014,70.3512,34687.0
2022-05-03 10:50:00,75.18,75.79,75.18,75.78,19978.0,70.3981,70.9693,70.3981,70.9599,19978.0
2022-05-03 11:00:00,75.82,76.25,75.82,76.21,14104.0,70.9973,71.4,70.9973,71.3625,14104.0
2022-05-03 11:10:00,76.11,76.18,75.89,76.05,15487.0,71.2689,71.3345,71.0629,71.2127,15487.0
2022-05-03 11:20:00,76.08,76.3,76.0,76.14,12330.0,71.2408,71.4468,71.1659,71.297,12330.0
2022-05-03 11:30:00,76.13,76.27,76.1,76.16,14640.0,71.2876,71.4187,71.2595,71.3157,14640.0
2022-05-03 11:40:00,76.16,76.4,76.14,76.39,16461.0,71.3157,71.5405,71.297,71.5311,16461.0
2022-05-03 11:50:00,76.41,76.5,76.28,76.42,11571.0,71.5498,71.6341,71.4281,71.5592,11571.0
2022-05-03 12:00:00,76.42,76.61,76.02,76.06,13016.0,71.5592,71.7371,71.1846,71.2221,13016.0
2022-05-03 12:10:00,76.05,76.32,76.04,76.25,13692.0,71.2127,71.4655,71.2034,71.4,13692.0
2022-05-03 12:20:00,76.25,76.36,76.13,76.24,23008.0,71.4,71.503,71.2876,71.3906,23008.0
2022-05-03 12:30:00,76.2,76.2,75.92,76.07,16061.0,71.3532,71.3532,71.091,71.2314,16061.0
2022-05-03 12:40:00,76.08,76.14,75.88,76.06,13393.0,71.2408,71.297,71.0535,71.2221,13393.0
2022-05-03 12:50:00,76.07,76.28,76.0,76.22,8082.0,71.2314,71.4281,71.1659,71.3719,8082.0
2022-05-03 13:00:00,76.2,76.3,76.07,76.24,9450.0,71.3532,71.4468,71.2314,71.3906,9450.0
2022-05-03 13:10:00,76.21,76.46,76.21,76.4,9223.0,71.3625,71.5966,71.3625,71.5405,9223.0
2022-05-03 13:20:00,76.43,76.5,76.04,76.11,14488.0,71.5685,71.6341,71.2034,71.2689,14488.0
2022-05-03 13:30:00,76.13,76.3,76.1,76.3,5940.0,71.2876,71.4468,71.2595,71.4468,5940.0
2022-05-03 13:40:00,76.31,76.45,76.17,76.32,9930.0,71.4562,71.5873,71.3251,71.4655,9930.0
2022-05-03 13:50:00,76.31,76.47,76.21,76.44,27635.0,71.4562,71.606,71.3625,71.5779,27635.0
2022-05-03 14:00:00,76.4,76.42,76.03,76.13,8724.0,71.5405,71.5592,71.194,71.2876,8724.0
2022-05-03 14:10:00,76.09,76.13,75.64,75.67,6654.0,71.2502,71.2876,70.8288,70.8569,6654.0
2022-05-03 14:20:00,75.7,75.87,75.68,75.79,8560.0,70.885,71.0442,70.8663,70.9693,8560.0
2022-05-03 14:30:00,75.83,76.25,75.82,76.09,10900.0,71.0067,71.4,70.9973,71.2502,10900.0
2022-05-03 14:40:00,76.05,76.1,75.65,76.1,15449.0,71.2127,71.2595,70.8382,71.2595,15449.0
2022-05-03 14:50:00,76.08,76.5,76.08,76.5,11769.0,71.2408,71.6341,71.2408,71.6341,11769.0
2022-05-03 15:00:00,76.51,76.62,76.41,76.55,14737.0,71.6435,71.7465,71.5498,71.6809,14737.0
2022-05-03 15:10:00,76.56,76.61,76.42,76.42,10978.0,71.6903,71.7371,71.5592,71.5592,10978.0
2022-05-03 15:20:00,76.39,76.53,76.23,76.37,14120.0,71.5311,71.6622,71.3813,71.5124,14120.0
2022-05-03 15:30:00,76.36,76.48,76.2,76.24,19762.0,71.503,71.6154,71.3532,71.3906,19762.0
2022-05-03 15:40:00,76.2,76.34,76.07,76.18,28879.0,71.3532,71.4843,71.2314,71.3345,28879.0
2022-05-03 15:50:00,76.2,76.5,76.09,76.36,88440.0,71.3532,71.6341,71.2502,71.503,88440.0
2022-05-04 09:30:00,77.66,78.24,77.55,77.73,32646.0,72.7203,73.2634,72.6173,72.7859,32646.0
2022-05-04 09:40:00,77.55,77.72,76.69,76.81,34818.0,72.6173,72.7765,71.812,71.9244,34818.0
2022-05-04 09:50:00,76.67,76.8,76.26,76.41,36365.0,71.7933,71.915,71.4094,71.5498,36365.0
2022-05-04 10:00:00,76.29,76.29,75.74,75.9,30951.0,71.4375,71.4375,70.9224,71.0723,30951.0
2022-05-04 10:10:00,75.92,76.12,75.78,75.98,18894.0,71.091,71.2783,70.9599,71.1472,18894.0
2022-05-04 10:20:00,75.98,76.2,75.92,75.95,24717.0,71.1472,71.3532,71.091,71.1191,24717.0
2022-05-04 10:30:00,75.96,76.08,75.69,75.99,30685.0,71.1284,71.2408,70.8756,71.1565,30685.0
2022-05-04 10:40:00,75.97,76.09,75.8,75.82,21097.0,71.1378,71.2502,70.9786,70.9973,21097.0
2022-05-04 10:50:00,75.82,75.83,75.55,75.65,23463.0,70.9973,71.0067,70.7445,70.8382,23463.0
2022-05-04 11:00:00,75.68,75.69,75.46,75.61,17112.0,70.8663,70.8756,70.6602,70.8007,17112.0
2022-05-04 11:10:00,75.62,75.73,75.45,75.49,12918.0,70.8101,70.9131,70.6509,70.6883,12918.0
2022-05-04 11:20:00,75.51,75.71,75.4,75.45,23613.0,70.7071,70.8943,70.6041,70.6509,23613.0
2022-05-04 11:30:00,75.41,75.46,75.27,75.42,7291.0,70.6134,70.6602,70.4823,70.6228,7291.0
2022-05-04 11:40:00,75.4,75.84,75.38,75.84,14620.0,70.6041,71.0161,70.5853,71.0161,14620.0
2022-05-04 11:50:00,75.8,76.11,75.77,75.84,21867.0,70.9786,71.2689,70.9505,71.0161,21867.0
2022-05-04 12:00:00,75.81,75.9,75.68,75.9,10928.0,70.988,71.0723,70.8663,71.0723,10928.0
2022-05-04 12:10:00,75.87,75.96,75.8,75.94,8585.0,71.0442,71.1284,70.9786,71.1097,8585.0
2022-05-04 12:20:00,75.98,76.05,75.92,75.96,6743.0,71.1472,71.2127,71.091,71.1284,6743.0
2022-05-04 12:30:00,75.95,76.07,75.83,75.98,18074.0,71.1191,71.2314,71.0067,71.1472,18074.0
2022-05-04 12:40:00,76.01,76.26,76.0,76.09,25601.0,71.1753,71.4094,71.1659,71.2502,25601.0
2022-05-04 12:50:00,76.12,76.28,76.09,76.26,5344.0,71.2783,71.4281,71.2502,71.4094,5344.0
2022-05-04 13:00:00,76.23,76.47,76.21,76.37,16069.0,71.3813,71.606,71.3625,71.5124,16069.0
2022-05-04 13:10:00,76.35,76.49,76.24,76.28,24254.0,71.4936,71.6247,71.3906,71.4281,24254.0
2022-05-04 13:20:00,76.28,76.38,76.08,76.34,18608.0,71.4281,71.5217,71.2408,71.4843,18608.0
2022-05-04 13:30:00,76.34,76.58,76.34,76.38,16517.0,71.4843,71.709,71.4843,71.5217,16517.0
2022-05-04 13:40:00,76.4,76.49,76.27,76.4,6988.0,71.5405,71.6247,71.4187,71.5405,6988.0
2022-05-04 13:50:00,76.36,76.84,76.3,76.62,9805.0,71.503,71.9525,71.4468,71.7465,9805.0
2022-05-04 14:00:00,76.61,76.85,76.39,76.67,16696.0,71.7371,71.9618,71.5311,71.7933,16696.0
2022-05-04 14:10:00,76.69,76.77,76.31,76.37,13966.0,71.812,71.8869,71.4562,71.5124,13966.0
2022-05-04 14:20:00,76.3,77.04,76.21,76.93,31771.0,71.4468,72.1397,71.3625,72.0367,31771.0
2022-05-04 14:30:00,76.98,77.01,75.77,76.4,26201.0,72.0836,72.1117,70.9505,71.5405,26201.0
2022-05-04 14:40:00,76.33,77.45,76.3,77.23,26942.0,71.4749,72.5237,71.4468,72.3177,26942.0
2022-05-04 14:50:00,77.25,77.57,77.16,77.16,30058.0,72.3364,72.636,72.2521,72.2521,30058.0
2022-05-04 15:00:00,77.22,77.44,77.06,77.35,47326.0,72.3083,72.5143,72.1585,72.43,47326.0
2022-05-04 15:10:00,77.35,77.47,76.98,77.05,51898.0,72.43,72.5424,72.0836,72.1491,51898.0
2022-05-04 15:20:00,77.1,77.48,77.07,77.47,42690.0,72.1959,72.5518,72.1678,72.5424,42690.0
2022-05-04 15:30:00,77.47,77.96,77.46,77.94,54792.0,72.5424,73.0012,72.533,72.9825,54792.0
2022-05-04 15:40:00,77.93,78.04,77.69,78.02,95054.0,72.9731,73.0761,72.7484,73.0574,95054.0
2022-05-04 15:50:00,78.05,78.24,77.74,78.0,146971.0,73.0855,73.2634,72.7952,73.0387,146971.0
2022-05-05 09:30:00,78.05,78.46,76.09,76.79,55244.0,73.0855,73.4694,71.2502,71.9057,55244.0
2022-05-05 09:40:00,76.77,77.11,76.25,76.69,66324.0,71.8869,72.2053,71.4,71.812,66324.0
2022-05-05 09:50:00,76.66,77.09,76.38,77.01,46158.0,71.7839,72.1866,71.5217,72.1117,46158.0
2022-05-05 10:00:00,77.01,77.06,76.22,76.32,45422.0,72.1117,72.1585,71.3719,71.4655,45422.0
2022-05-05 10:10:00,76.26,77.08,75.51,77.08,52146.0,71.4094,72.1772,70.7071,72.1772,52146.0
2022-05-05 10:20:00,76.98,77.06,76.41,76.68,36996.0,72.0836,72.1585,71.5498,71.8026,36996.0
2022-05-05 10:30:00,76.67,76.99,76.56,76.8,38061.0,71.7933,72.0929,71.6903,71.915,38061.0
2022-05-05 10:40:00,76.8,76.82,75.56,75.65,53160.0,71.915,71.9337,70.7539,70.8382,53160.0
2022-05-05 10:50:00,75.59,76.1,75.22,75.82,26939.0,70.782,71.2595,70.4355,70.9973,26939.0
2022-05-05 11:00:00,75.79,75.97,75.11,75.23,35952.0,70.9693,71.1378,70.3325,70.4449,35952.0
2022-05-05 11:10:00,75.23,75.28,74.5,74.68,32765.0,70.4449,70.4917,69.7613,69.9299,32765.0
2022-05-05 11:20:00,74.6,74.89,74.34,74.83,34503.0,69.8549,70.1265,69.6115,70.0703,34503.0
2022-05-05 11:30:00,74.82,75.34,74.76,75.06,36917.0,70.061,70.5479,70.0048,70.2857,36917.0
2022-05-05 11:40:00,75.11,75.17,74.43,74.53,18502.0,70.3325,70.3887,69.6958,69.7894,18502.0
2022-05-05 11:50:00,74.61,74.67,73.95,73.95,32199.0,69.8643,69.9205,69.2463,69.2463,32199.0
2022-05-05 12:00:00,73.91,74.31,73.56,74.28,29629.0,69.2088,69.5834,68.8811,69.5553,29629.0
2022-05-05 12:10:00,74.26,74.57,74.06,74.4,20744.0,69.5366,69.8269,69.3493,69.6677,20744.0
2022-05-05 12:20:00,74.45,74.84,74.34,74.67,29086.0,69.7145,70.0797,69.6115,69.9205,29086.0
2022-05-05 12:30:00,74.61,74.9,74.55,74.78,41790.0,69.8643,70.1359,69.8081,70.0235,41790.0
2022-05-05 12:40:00,74.78,74.9,74.4,74.59,27102.0,70.0235,70.1359,69.6677,69.8456,27102.0
2022-05-05 12:50:00,74.62,75.34,74.53,75.15,22686.0,69.8737,70.5479,69.7894,70.37,22686.0
2022-05-05 13:00:00,75.2,75.55,75.1,75.55,11956.0,70.4168,70.7445,70.3231,70.7445,11956.0
2022-05-05 13:10:00,75.51,75.63,75.16,75.34,37403.0,70.7071,70.8194,70.3793,70.5479,37403.0
2022-05-05 13:20:00,75.29,75.83,75.24,75.81,34027.0,70.5011,71.0067,70.4542,70.988,34027.0
2022-05-05 13:30:00,75.78,76.2,75.4,75.87,35237.0,70.9599,71.3532,70.6041,71.0442,35237.0
2022-05-05 13:40:00,75.86,76.13,75.7,75.7,18949.0,71.0348,71.2876,70.885,70.885,18949.0
2022-05-05 13:50:00,75.69,75.7,75.41,75.64,23167.0,70.8756,70.885,70.6134,70.8288,23167.0
2022-05-05 14:00:00,75.63,75.73,75.34,75.43,19623.0,70.8194,70.9131,70.5479,70.6322,19623.0
2022-05-05 14:10:00,75.43,75.78,75.28,75.74,12951.0,70.6322,70.9599,70.4917,70.9224,12951.0
2022-05-05 14:20:00,75.79,75.95,74.9,74.9,28517.0,70.9693,71.1191,70.1359,70.1359,28517.0
2022-05-05 14:30:00,74.83,74.97,74.38,74.46,17749.0,70.0703,70.2014,69.6489,69.7239,17749.0
2022-05-05 14:40:00,74.46,74.85,74.45,74.73,17162.0,69.7239,70.089,69.7145,69.9767,17162.0
2022-05-05 14:50:00,74.7,75.03,74.39,74.48,26618.0,69.9486,70.2576,69.6583,69.7426,26618.0
2022-05-05 15:00:00,74.46,74.53,74.25,74.31,18576.0,69.7239,69.7894,69.5272,69.5834,18576.0
2022-05-05 15:10:00,74.28,74.56,74.24,74.41,24447.0,69.5553,69.8175,69.5178,69.677,24447.0
2022-05-05 15:20:00,74.36,74.41,74.06,74.08,13810.0,69.6302,69.677,69.3493,69.368,13810.0
2022-05-05 15:30:00,74.08,74.42,73.95,74.25,25711.0,69.368,69.6864,69.2463,69.5272,25711.0
2022-05-05 15:40:00,74.28,74.56,74.24,74.39,69224.0,69.5553,69.8175,69.5178,69.6583,69224.0
2022-05-05 15:50:00,74.42,74.77,74.37,74.74,139039.0,69.6864,70.0141,69.6396,69.986,139039.0
2022-05-06 09:30:00,75.49,75.8,74.72,74.88,76854.0,70.6883,70.9786,69.9673,70.1171,76854.0
2022-05-06 09:40:00,74.92,75.03,73.9,74.14,66674.0,70.1546,70.2576,69.1995,69.4242,66674.0
2022-05-06 09:50:00,74.18,74.33,73.0,73.14,42440.0,69.4617,69.6021,68.3567,68.4878,42440.0
2022-05-06 10:00:00,73.03,73.57,72.55,73.28,47004.0,68.3848,68.8905,67.9353,68.6189,47004.0
2022-05-06 10:10:00,73.26,74.24,73.07,74.05,33516.0,68.6002,69.5178,68.4223,69.3399,33516.0
2022-05-06 10:20:00,74.05,74.69,73.99,74.59,58115.0,69.3399,69.9392,69.2837,69.8456,58115.0
2022-05-06 10:30:00,74.55,75.11,74.16,74.39,51757.0,69.8081,70.3325,69.4429,69.6583,51757.0
2022-05-06 10:40:00,74.48,75.3,74.36,75.1,23109.0,69.7426,70.5104,69.6302,70.3231,23109.0
2022-05-06 10:50:00,75.15,75.89,74.9,75.65,51474.0,70.37,71.0629,70.1359,70.8382,51474.0
2022-05-06 11:00:00,75.61,75.89,75.42,75.63,32285.0,70.8007,71.0629,70.6228,70.8194,32285.0
2022-05-06 11:10:00,75.58,76.11,75.37,75.84,23088.0,70.7726,71.2689,70.576,71.0161,23088.0
2022-05-06 11:20:00,75.87,76.26,75.75,76.07,27334.0,71.0442,71.4094,70.9318,71.2314,27334.0
2022-05-06 11:30:00,76.05,76.1,75.4,75.4,19393.0,71.2127,71.2595,70.6041,70.6041,19393.0
2022-05-06 11:40:00,75.43,75.78,75.43,75.74,20751.0,70.6322,70.9599,70.6322,70.9224,20751.0
2022-05-06 11:50:00,75.83,75.91,75.21,75.31,20746.0,71.0067,71.0816,70.4261,70.5198,20746.0
2022-05-06 12:00:00,75.26,75.96,75.2,75.75,13974.0,70.473,71.1284,70.4168,70.9318,13974.0
2022-05-06 12:10:00,75.76,75.81,75.29,75.3,16942.0,70.9412,70.988,70.5011,70.5104,16942.0
2022-05-06 12:20:00,75.32,76.08,75.32,75.99,20227.0,70.5292,71.2408,70.5292,71.1565,20227.0
2022-05-06 12:30:00,76.0,76.29,75.77,76.15,128146.0,71.1659,71.4375,70.9505,71.3064,128146.0
2022-05-06 12:40:00,76.19,76.38,76.04,76.34,122049.0,71.3438,71.5217,71.2034,71.4843,122049.0
2022-05-06 12:50:00,76.32,76.61,76.07,76.57,31605.0,71.4655,71.7371,71.2314,71.6996,31605.0
2022-05-06 13:00:00,76.6,76.78,76.47,76.59,19658.0,71.7277,71.8963,71.606,71.7184,19658.0
2022-05-06 13:10:00,76.58,76.61,75.83,75.88,12967.0,71.709,71.7371,71.0067,71.0535,12967.0
2022-05-06 13:20:00,75.84,76.21,75.8,76.09,17521.0,71.0161,71.3625,70.9786,71.2502,17521.0
2022-05-06 13:30:00,76.1,76.27,75.64,75.77,49470.0,71.2595,71.4187,70.8288,70.9505,49470.0
2022-05-06 13:40:00,75.76,75.88,75.24,75.41,30906.0,70.9412,71.0535,70.4542,70.6134,30906.0
2022-05-06 13:50:00,75.37,75.44,75.12,75.26,26402.0,70.576,70.6415,70.3419,70.473,26402.0
2022-05-06 14:00:00,75.24,75.42,74.92,74.94,25019.0,70.4542,70.6228,70.1546,70.1733,25019.0
2022-05-06 14:10:00,74.91,75.15,74.9,75.11,56519.0,70.1452,70.37,70.1359,70.3325,56519.0
2022-05-06 14:20:00,75.09,75.09,74.69,74.85,29451.0,70.3138,70.3138,69.9392,70.089,29451.0
2022-05-06 14:30:00,74.83,74.91,74.58,74.77,24974.0,70.0703,70.1452,69.8362,70.0141,24974.0
2022-05-06 14:40:00,74.78,75.16,74.77,75.11,29902.0,70.0235,70.3793,70.0141,70.3325,29902.0
2022-05-06 14:50:00,75.12,75.57,75.11,75.14,44477.0,70.3419,70.7633,70.3325,70.3606,44477.0
2022-05-06 15:00:00,75.12,75.16,74.68,74.81,45143.0,70.3419,70.3793,69.9299,70.0516,45143.0
2022-05-06 15:10:00,74.81,74.91,74.69,74.87,32221.0,70.0516,70.1452,69.9392,70.1078,32221.0
2022-05-06 15:20:00,74.85,74.85,74.44,74.53,44072.0,70.089,70.089,69.7051,69.7894,44072.0
2022-05-06 15:30:00,74.51,75.33,74.51,75.33,72574.0,69.7707,70.5385,69.7707,70.5385,72574.0
2022-05-06 15:40:00,75.31,75.57,75.21,75.4,129685.0,70.5198,70.7633,70.4261,70.6041,129685.0
2022-05-06 15:50:00,75.4,75.61,75.3,75.48,392666.0,70.6041,70.8007,70.5104,70.679,392666.0
2022-05-09 09:30:00,73.83,74.11,72.95,72.99,36303.0,69.1339,69.3961,68.3099,68.3474,36303.0
2022-05-09 09:40:00,73.08,73.08,71.79,72.01,53342.0,68.4316,68.4316,67.2237,67.4297,53342.0
2022-05-09 09:50:00,71.97,72.53,71.81,71.86,36617.0,67.3922,67.9166,67.2424,67.2892,36617.0
2022-05-09 10:00:00,71.81,72.68,71.7,71.91,51345.0,67.2424,68.0571,67.1394,67.3361,51345.0
2022-05-09 10:10:00,71.89,72.43,71.89,72.0,25910.0,67.3173,67.823,67.3173,67.4203,25910.0
2022-05-09 10:20:00,71.95,72.06,71.5,71.55,38552.0,67.3735,67.4765,66.9521,66.9989,38552.0
2022-05-09 10:30:00,71.53,71.58,70.86,70.94,33525.0,66.9802,67.027,66.3528,66.4277,33525.0
2022-05-09 10:40:00,70.94,71.36,70.94,71.11,27622.0,66.4277,66.821,66.4277,66.5869,27622.0
2022-05-09 10:50:00,71.07,71.11,69.85,69.85,79775.0,66.5495,66.5869,65.4071,65.4071,79775.0
2022-05-09 11:00:00,69.83,69.98,69.43,69.63,39016.0,65.3884,65.5288,65.0138,65.2011,39016.0
2022-05-09 11:10:00,69.6,70.1,69.51,69.87,62506.0,65.173,65.6412,65.0887,65.4258,62506.0
2022-05-09 11:20:00,69.86,69.91,69.58,69.67,42312.0,65.4164,65.4633,65.1543,65.2385,42312.0
2022-05-09 11:30:00,69.72,70.33,69.66,70.25,53952.0,65.2853,65.8565,65.2292,65.7816,53952.0
2022-05-09 11:40:00,70.28,70.7,70.14,70.66,33691.0,65.8097,66.203,65.6786,66.1656,33691.0
2022-05-09 11:50:00,70.66,71.0,70.66,70.9,32233.0,66.1656,66.4839,66.1656,66.3903,32233.0
2022-05-09 12:00:00,70.9,71.0,70.34,70.71,20104.0,66.3903,66.4839,65.8659,66.2124,20104.0
2022-05-09 12:10:00,70.73,71.07,70.69,70.75,53551.0,66.2311,66.5495,66.1937,66.2498,53551.0
2022-05-09 12:20:00,70.76,70.76,70.34,70.4,24270.0,66.2592,66.2592,65.8659,65.9221,24270.0
2022-05-09 12:30:00,70.4,70.45,69.82,69.82,20864.0,65.9221,65.9689,65.379,65.379,20864.0
2022-05-09 12:40:00,69.83,70.02,69.57,69.59,18136.0,65.3884,65.5663,65.1449,65.1636,18136.0
2022-05-09 12:50:00,69.59,69.6,69.31,69.42,19200.0,65.1636,65.173,64.9014,65.0044,19200.0
2022-05-09 13:00:00,69.42,69.45,69.09,69.13,21442.0,65.0044,65.0325,64.6954,64.7329,21442.0
2022-05-09 13:10:00,69.1,69.19,68.66,69.12,32901.0,64.7048,64.7891,64.2928,64.7235,32901.0
2022-05-09 13:20:00,69.07,69.24,68.94,69.24,19144.0,64.6767,64.8359,64.555,64.8359,19144.0
2022-05-09 13:30:00,69.26,69.39,68.59,68.69,21546.0,64.8546,64.9763,64.2272,64.3209,21546.0
2022-05-09 13:40:00,68.67,69.23,68.67,69.02,28294.0,64.3021,64.8265,64.3021,64.6299,28294.0
2022-05-09 13:50:00,68.98,69.06,68.5,68.83,25645.0,64.5924,64.6673,64.1429,64.452,25645.0
2022-05-09 14:00:00,68.89,69.13,68.43,68.5,18505.0,64.5081,64.7329,64.0774,64.1429,18505.0
2022-05-09 14:10:00,68.37,68.7,68.33,68.55,19923.0,64.0212,64.3302,63.9838,64.1898,19923.0
2022-05-09 14:20:00,68.52,68.52,68.22,68.34,28263.0,64.1617,64.1617,63.8808,63.9931,28263.0
2022-05-09 14:30:00,68.33,68.33,67.95,67.95,33413.0,63.9838,63.9838,63.6279,63.6279,33413.0
2022-05-09 14:40:00,67.92,68.11,67.85,67.85,36170.0,63.5998,63.7778,63.5343,63.5343,36170.0
2022-05-09 14:50:00,67.85,68.5,67.62,68.42,39239.0,63.5343,64.1429,63.3189,64.068,39239.0
2022-05-09 15:00:00,68.44,69.0,68.4,68.79,45770.0,64.0868,64.6111,64.0493,64.4145,45770.0
2022-05-09 15:10:00,68.79,69.03,68.36,68.4,34585.0,64.4145,64.6392,64.0119,64.0493,34585.0
2022-05-09 15:20:00,68.37,68.37,67.88,68.03,45742.0,64.0212,64.0212,63.5624,63.7028,45742.0
2022-05-09 15:30:00,67.97,68.09,67.62,68.06,57607.0,63.6467,63.759,63.3189,63.7309,57607.0
2022-05-09 15:40:00,68.06,68.07,67.45,67.48,92117.0,63.7309,63.7403,63.1597,63.1878,92117.0
2022-05-09 15:50:00,67.5,67.66,67.29,67.63,190999.0,63.2066,63.3564,63.0099,63.3283,190999.0
2022-05-10 09:30:00,68.41,70.73,68.41,70.33,173814.0,64.0587,66.2311,64.0587,65.8565,173814.0
2022-05-10 09:40:00,70.34,70.44,68.75,68.89,110530.0,65.8659,65.9596,64.377,64.5081,110530.0
2022-05-10 09:50:00,68.91,69.72,68.58,69.54,82088.0,64.5269,65.2853,64.2179,65.1168,82088.0
2022-05-10 10:00:00,69.5,70.11,69.29,69.8,80299.0,65.0793,65.6505,64.8827,65.3603,80299.0
2022-05-10 10:10:00,69.85,69.99,69.43,69.72,80053.0,65.4071,65.5382,65.0138,65.2853,80053.0
2022-05-10 10:20:00,69.72,69.96,69.6,69.93,59745.0,65.2853,65.5101,65.173,65.482,59745.0
2022-05-10 10:30:00,69.95,70.47,69.64,69.67,57155.0,65.5007,65.9876,65.2104,65.2385,57155.0
2022-05-10 10:40:00,69.65,69.65,69.15,69.27,77302.0,65.2198,65.2198,64.7516,64.864,77302.0
2022-05-10 10:50:00,69.27,69.28,68.93,68.97,43121.0,64.864,64.8733,64.5456,64.5831,43121.0
2022-05-10 11:00:00,68.97,69.09,68.4,68.42,43564.0,64.5831,64.6954,64.0493,64.068,43564.0
2022-05-10 11:10:00,68.4,68.52,68.08,68.51,59545.0,64.0493,64.1617,63.7497,64.1523,59545.0
2022-05-10 11:20:00,68.56,68.61,67.87,68.04,48304.0,64.1991,64.246,63.553,63.7122,48304.0
2022-05-10 11:30:00,68.03,68.35,67.7,68.31,45356.0,63.7028,64.0025,63.3938,63.965,45356.0
2022-05-10 11:40:00,68.32,68.38,67.9,68.01,36467.0,63.9744,64.0306,63.5811,63.6841,36467.0
2022-05-10 11:50:00,68.0,68.0,67.46,67.74,47507.0,63.6748,63.6748,63.1691,63.4313,47507.0
2022-05-10 12:00:00,67.77,67.99,67.41,67.42,37970.0,63.4594,63.6654,63.1223,63.1316,37970.0
2022-05-10 12:10:00,67.45,68.04,67.39,67.53,85845.0,63.1597,63.7122,63.1036,63.2346,85845.0
2022-05-10 12:20:00,67.39,67.53,67.21,67.27,33462.0,63.1036,63.2346,62.935,62.9912,33462.0
2022-05-10 12:30:00,67.35,67.53,66.9,67.32,32289.0,63.0661,63.2346,62.6447,63.038,32289.0
2022-05-10 12:40:00,67.28,67.51,67.28,67.38,27389.0,63.0005,63.2159,63.0005,63.0942,27389.0
2022-05-10 12:50:00,67.4,67.4,66.85,66.92,20526.0,63.1129,63.1129,62.5979,62.6634,20526.0
2022-05-10 13:00:00,66.9,67.37,66.83,67.37,25927.0,62.6447,63.0848,62.5792,63.0848,25927.0
2022-05-10 13:10:00,67.33,67.4,66.81,66.81,25513.0,63.0474,63.1129,62.5604,62.5604,25513.0
2022-05-10 13:20:00,66.88,67.51,66.8,67.48,23250.0,62.626,63.2159,62.5511,63.1878,23250.0
2022-05-10 13:30:00,67.49,68.18,67.49,68.05,26562.0,63.1972,63.8433,63.1972,63.7216,26562.0
2022-05-10 13:40:00,68.05,68.41,68.04,68.22,26531.0,63.7216,64.0587,63.7122,63.8808,26531.0
2022-05-10 13:50:00,68.21,68.36,67.99,68.32,66827.0,63.8714,64.0119,63.6654,63.9744,66827.0
2022-05-10 14:00:00,68.36,68.44,68.03,68.12,25966.0,64.0119,64.0868,63.7028,63.7871,25966.0
2022-05-10 14:10:00,68.14,68.5,67.79,68.09,35784.0,63.8058,64.1429,63.4781,63.759,35784.0
2022-05-10 14:20:00,68.05,68.29,67.93,68.06,25665.0,63.7216,63.9463,63.6092,63.7309,25665.0
2022-05-10 14:30:00,68.06,68.31,68.05,68.21,36193.0,63.7309,63.965,63.7216,63.8714,36193.0
2022-05-10 14:40:00,68.18,68.43,67.92,68.14,51452.0,63.8433,64.0774,63.5998,63.8058,51452.0
2022-05-10 14:50:00,68.12,68.37,68.0,68.21,35936.0,63.7871,64.0212,63.6748,63.8714,35936.0
2022-05-10 15:00:00,68.27,68.54,68.16,68.36,40280.0,63.9276,64.1804,63.8246,64.0119,40280.0
2022-05-10 15:10:00,68.34,68.54,68.24,68.44,38661.0,63.9931,64.1804,63.8995,64.0868,38661.0
2022-05-10 15:20:00,68.42,68.58,68.21,68.5,71892.0,64.068,64.2179,63.8714,64.1429,71892.0
2022-05-10 15:30:00,68.49,68.49,67.92,68.05,91950.0,64.1336,64.1336,63.5998,63.7216,91950.0
2022-05-10 15:40:00,68.04,68.12,67.81,68.06,118439.0,63.7122,63.7871,63.4968,63.7309,118439.0
2022-05-10 15:50:00,68.04,68.07,67.71,68.01,238509.0,63.7122,63.7403,63.4032,63.6841,238509.0
2022-05-11 09:30:00,69.27,70.02,68.83,69.81,58174.0,64.864,65.5663,64.452,65.3696,58174.0
2022-05-11 09:40:00,69.75,71.55,69.71,71.37,50405.0,65.3134,66.9989,65.276,66.8304,50405.0
2022-05-11 09:50:00,71.26,71.46,70.72,71.25,56900.0,66.7274,66.9147,66.2217,66.718,56900.0
2022-05-11 10:00:00,71.36,71.76,71.16,71.3,29161.0,66.821,67.1956,66.6338,66.7649,29161.0
2022-05-11 10:10:00,71.34,71.94,71.2,71.94,46716.0,66.8023,67.3641,66.6712,67.3641,46716.0
2022-05-11 10:20:00,72.0,72.18,71.79,72.02,42532.0,67.4203,67.5889,67.2237,67.4391,42532.0
2022-05-11 10:30:00,71.95,72.35,71.75,72.31,37210.0,67.3735,67.7481,67.1862,67.7106,37210.0
2022-05-11 10:40:00,72.35,72.48,72.07,72.24,25156.0,67.7481,67.8698,67.4859,67.6451,25156.0
2022-05-11 10:50:00,72.2,72.23,71.72,71.87,33083.0,67.6076,67.6357,67.1581,67.2986,33083.0
2022-05-11 11:00:00,71.87,71.91,71.62,71.77,22928.0,67.2986,67.3361,67.0645,67.205,22928.0
2022-05-11 11:10:00,71.81,72.01,71.49,71.64,21894.0,67.2424,67.4297,66.9428,67.0832,21894.0
2022-05-11 11:20:00,71.68,72.07,71.68,72.02,26832.0,67.1207,67.4859,67.1207,67.4391,26832.0
2022-05-11 11:30:00,72.06,72.42,71.98,72.2,17519.0,67.4765,67.8136,67.4016,67.6076,17519.0
2022-05-11 11:40:00,72.23,72.28,71.66,71.67,17806.0,67.6357,67.6825,67.102,67.1113,17806.0
2022-05-11 11:50:00,71.62,71.66,71.35,71.58,18977.0,67.0645,67.102,66.8117,67.027,18977.0
2022-05-11 12:00:00,71.61,71.67,71.38,71.5,21842.0,67.0551,67.1113,66.8398,66.9521,21842.0
2022-05-11 12:10:00,71.47,71.47,71.17,71.17,18245.0,66.924,66.924,66.6431,66.6431,18245.0
2022-05-11 12:20:00,71.19,71.6,70.96,71.0,20483.0,66.6618,67.0458,66.4465,66.4839,20483.0
2022-05-11 12:30:00,70.96,71.11,70.74,70.93,20667.0,66.4465,66.5869,66.2405,66.4184,20667.0
2022-05-11 12:40:00,70.93,71.11,70.7,71.02,14474.0,66.4184,66.5869,66.203,66.5027,14474.0
2022-05-11 12:50:00,70.99,71.01,70.48,70.51,18108.0,66.4746,66.4933,65.997,66.0251,18108.0
2022-05-11 13:00:00,70.48,70.53,69.92,69.92,36316.0,65.997,66.0438,65.4726,65.4726,36316.0
2022-05-11 13:10:00,69.92,70.19,69.85,69.88,23277.0,65.4726,65.7255,65.4071,65.4352,23277.0
2022-05-11 13:20:00,69.9,70.0,69.65,69.66,18266.0,65.4539,65.5475,65.2198,65.2292,18266.0
2022-05-11 13:30:00,69.61,69.88,69.45,69.48,26846.0,65.1823,65.4352,65.0325,65.0606,26846.0
2022-05-11 13:40:00,69.48,69.56,69.12,69.36,26484.0,65.0606,65.1355,64.7235,64.9482,26484.0
2022-05-11 13:50:00,69.33,69.51,69.12,69.2,27281.0,64.9202,65.0887,64.7235,64.7984,27281.0
2022-05-11 14:00:00,69.26,69.7,69.22,69.3,35448.0,64.8546,65.2666,64.8172,64.8921,35448.0
2022-05-11 14:10:00,69.3,69.56,69.17,69.51,23668.0,64.8921,65.1355,64.7703,65.0887,23668.0
2022-05-11 14:20:00,69.48,70.02,69.22,69.75,26045.0,65.0606,65.5663,64.8172,65.3134,26045.0
2022-05-11 14:30:00,69.77,70.14,69.53,70.0,33800.0,65.3322,65.6786,65.1074,65.5475,33800.0
2022-05-11 14:40:00,69.99,70.02,69.73,69.86,28667.0,65.5382,65.5663,65.2947,65.4164,28667.0
2022-05-11 14:50:00,69.88,69.88,69.57,69.61,31646.0,65.4352,65.4352,65.1449,65.1823,31646.0
2022-05-11 15:00:00,69.59,69.63,69.35,69.51,21351.0,65.1636,65.2011,64.9389,65.0887,21351.0
2022-05-11 15:10:00,69.53,69.86,69.4,69.77,34412.0,65.1074,65.4164,64.9857,65.3322,34412.0
2022-05-11 15:20:00,69.78,69.79,69.37,69.56,47101.0,65.3415,65.3509,64.9576,65.1355,47101.0
2022-05-11 15:30:00,69.58,69.65,69.06,69.1,82108.0,65.1543,65.2198,64.6673,64.7048,82108.0
2022-05-11 15:40:00,69.07,69.19,68.83,68.85,72466.0,64.6767,64.7891,64.452,64.4707,72466.0
2022-05-11 15:50:00,68.87,68.99,68.55,68.78,242516.0,64.4894,64.6018,64.1898,64.4051,242516.0
2022-05-12 09:30:00,68.08,68.71,67.8,68.42,75293.0,63.7497,64.3396,63.4875,64.068,75293.0
2022-05-12 09:40:00,68.42,69.23,68.23,68.82,33379.0,64.068,64.8265,63.8901,64.4426,33379.0
2022-05-12 09:50:00,68.79,68.81,68.06,68.1,22962.0,64.4145,64.4332,63.7309,63.7684,22962.0
2022-05-12 10:00:00,68.08,68.1,67.45,67.98,44294.0,63.7497,63.7684,63.1597,63.656,44294.0
2022-05-12 10:10:00,67.98,68.8,67.91,68.74,69824.0,63.656,64.4239,63.5905,64.3677,69824.0
2022-05-12 10:20:00,68.76,69.06,68.47,68.52,21242.0,64.3864,64.6673,64.1149,64.1617,21242.0
2022-05-12 10:30:00,68.57,68.84,68.29,68.81,27325.0,64.2085,64.4613,63.9463,64.4332,27325.0
2022-05-12 10:40:00,68.84,69.12,68.53,69.02,23295.0,64.4613,64.7235,64.171,64.6299,23295.0
2022-05-12 10:50:00,69.0,69.33,68.88,69.14,54365.0,64.6111,64.9202,64.4988,64.7422,54365.0
2022-05-12 11:00:00,69.14,69.72,69.0,69.69,61913.0,64.7422,65.2853,64.6111,65.2573,61913.0
2022-05-12 11:10:00,69.72,69.72,69.13,69.32,30803.0,65.2853,65.2853,64.7329,64.9108,30803.0
2022-05-12 11:20:00,69.35,69.35,68.96,69.1,30278.0,64.9389,64.9389,64.5737,64.7048,30278.0
2022-05-12 11:30:00,69.11,69.15,68.36,68.63,33205.0,64.7141,64.7516,64.0119,64.2647,33205.0
2022-05-12 11:40:00,68.58,68.59,67.94,67.97,32585.0,64.2179,64.2272,63.6186,63.6467,32585.0
2022-05-12 11:50:00,67.92,67.99,67.77,67.8,35955.0,63.5998,63.6654,63.4594,63.4875,35955.0
2022-05-12 12:00:00,67.8,68.13,67.8,68.01,27773.0,63.4875,63.7965,63.4875,63.6841,27773.0
2022-05-12 12:10:00,67.99,67.99,67.71,67.9,19567.0,63.6654,63.6654,63.4032,63.5811,19567.0
2022-05-12 12:20:00,67.9,68.41,67.82,68.38,36152.0,63.5811,64.0587,63.5062,64.0306,36152.0
2022-05-12 12:30:00,68.38,68.7,68.27,68.42,23551.0,64.0306,64.3302,63.9276,64.068,23551.0
2022-05-12 12:40:00,68.37,68.65,68.07,68.32,24534.0,64.0212,64.2834,63.7403,63.9744,24534.0
2022-05-12 12:50:00,68.34,68.4,68.14,68.19,13827.0,63.9931,64.0493,63.8058,63.8527,13827.0
2022-05-12 13:00:00,68.18,68.35,67.86,67.99,21932.0,63.8433,64.0025,63.5437,63.6654,21932.0
2022-05-12 13:10:00,68.01,68.4,67.92,68.15,19099.0,63.6841,64.0493,63.5998,63.8152,19099.0
2022-05-12 13:20:00,68.17,68.27,67.95,68.07,13612.0,63.8339,63.9276,63.6279,63.7403,13612.0
2022-05-12 13:30:00,67.97,68.13,67.72,67.76,13984.0,63.6467,63.7965,63.4126,63.45,13984.0
2022-05-12 13:40:00,67.78,68.01,67.53,67.55,17370.0,63.4687,63.6841,63.2346,63.2534,17370.0
2022-05-12 13:50:00,67.55,67.75,67.35,67.5,33298.0,63.2534,63.4407,63.0661,63.2066,33298.0
2022-05-12 14:00:00,67.45,67.63,67.18,67.2,22525.0,63.1597,63.3283,62.9069,62.9256,22525.0
2022-05-12 14:10:00,67.2,67.4,67.18,67.34,18374.0,62.9256,63.1129,62.9069,63.0567,18374.0
2022-05-12 14:20:00,67.37,67.58,67.31,67.54,36887.0,63.0848,63.2815,63.0286,63.244,36887.0
2022-05-12 14:30:00,67.6,67.67,67.23,67.28,27119.0,63.3002,63.3657,62.9537,63.0005,27119.0
2022-05-12 14:40:00,67.31,67.58,67.21,67.45,26423.0,63.0286,63.2815,62.935,63.1597,26423.0
2022-05-12 14:50:00,67.42,67.61,67.35,67.44,31819.0,63.1316,63.3096,63.0661,63.1504,31819.0
2022-05-12 15:00:00,67.44,67.62,67.33,67.45,23702.0,63.1504,63.3189,63.0474,63.1597,23702.0
2022-05-12 15:10:00,67.42,67.8,67.26,67.75,28094.0,63.1316,63.4875,62.9818,63.4407,28094.0
2022-05-12 15:20:00,67.73,68.22,67.6,67.68,27124.0,63.4219,63.8808,63.3002,63.3751,27124.0
2022-05-12 15:30:00,67.63,67.98,67.62,67.91,43849.0,63.3283,63.656,63.3189,63.5905,43849.0
2022-05-12 15:40:00,67.93,68.13,67.69,67.88,78256.0,63.6092,63.7965,63.3845,63.5624,78256.0
2022-05-12 15:50:00,67.86,68.33,67.86,68.33,162009.0,63.5437,63.9838,63.5437,63.9838,162009.0
2022-05-13 09:30:00,69.81,72.12,69.59,71.86,133394.0,65.3696,67.5327,65.1636,67.2892,133394.0
2022-05-13 09:40:00,71.91,72.32,71.06,71.2,101632.0,67.3361,67.72,66.5401,66.6712,101632.0
2022-05-13 09:50:00,71.24,71.61,70.82,71.0,90825.0,66.7087,67.0551,66.3154,66.4839,90825.0
2022-05-13 10:00:00,70.98,71.83,70.87,71.62,54806.0,66.4652,67.2611,66.3622,67.0645,54806.0
2022-05-13 10:10:00,71.66,71.75,71.08,71.08,56106.0,67.102,67.1862,66.5588,66.5588,56106.0
2022-05-13 10:20:00,71.11,71.69,71.08,71.18,62140.0,66.5869,67.13,66.5588,66.6525,62140.0
2022-05-13 10:30:00,71.25,71.42,71.07,71.29,69701.0,66.718,66.8772,66.5495,66.7555,69701.0
2022-05-13 10:40:00,71.26,71.34,70.85,71.16,37587.0,66.7274,66.8023,66.3435,66.6338,37587.0
2022-05-13 10:50:00,71.14,71.41,71.04,71.27,50938.0,66.615,66.8679,66.5214,66.7368,50938.0
2022-05-13 11:00:00,71.24,71.41,70.94,70.97,33564.0,66.7087,66.8679,66.4277,66.4558,33564.0
2022-05-13 11:10:00,71.0,71.31,70.85,70.87,28637.0,66.4839,66.7742,66.3435,66.3622,28637.0
2022-05-13 11:20:00,70.9,71.0,70.78,70.91,23295.0,66.3903,66.4839,66.2779,66.3997,23295.0
2022-05-13 11:30:00,70.92,71.44,70.86,71.37,24131.0,66.409,66.8959,66.3528,66.8304,24131.0
2022-05-13 11:40:00,71.34,71.34,71.08,71.18,16314.0,66.8023,66.8023,66.5588,66.6525,16314.0
2022-05-13 11:50:00,71.2,71.56,71.14,71.53,27688.0,66.6712,67.0083,66.615,66.9802,27688.0
2022-05-13 12:00:00,71.53,71.66,71.46,71.65,15283.0,66.9802,67.102,66.9147,67.0926,15283.0
2022-05-13 12:10:00,71.69,71.73,71.55,71.6,12821.0,67.13,67.1675,66.9989,67.0458,12821.0
2022-05-13 12:20:00,71.57,71.57,71.24,71.42,14764.0,67.0177,67.0177,66.7087,66.8772,14764.0
2022-05-13 12:30:00,71.46,71.74,71.46,71.58,12963.0,66.9147,67.1769,66.9147,67.027,12963.0
2022-05-13 12:40:00,71.55,71.62,71.25,71.27,11115.0,66.9989,67.0645,66.718,66.7368,11115.0
2022-05-13 12:50:00,71.27,71.4,70.98,71.4,13301.0,66.7368,66.8585,66.4652,66.8585,13301.0
2022-05-13 13:00:00,71.47,71.6,71.3,71.31,15164.0,66.924,67.0458,66.7649,66.7742,15164.0
2022-05-13 13:10:00,71.34,71.42,71.07,71.14,12415.0,66.8023,66.8772,66.5495,66.615,12415.0
2022-05-13 13:20:00,71.1,71.38,71.02,71.34,13747.0,66.5776,66.8398,66.5027,66.8023,13747.0
2022-05-13 13:30:00,71.31,71.36,71.1,71.1,15928.0,66.7742,66.821,66.5776,66.5776,15928.0
2022-05-13 13:40:00,71.08,71.17,70.95,71.14,23574.0,66.5588,66.6431,66.4371,66.615,23574.0
2022-05-13 13:50:00,71.14,71.16,70.79,70.82,17800.0,66.615,66.6338,66.2873,66.3154,17800.0
2022-05-13 14:00:00,70.82,70.82,70.34,70.7,20918.0,66.3154,66.3154,65.8659,66.203,20918.0
2022-05-13 14:10:00,70.73,70.86,70.58,70.86,19458.0,66.2311,66.3528,66.0906,66.3528,19458.0
2022-05-13 14:20:00,70.88,70.89,70.44,70.65,20146.0,66.3716,66.3809,65.9596,66.1562,20146.0
2022-05-13 14:30:00,70.66,70.93,70.59,70.74,18615.0,66.1656,66.4184,66.1,66.2405,18615.0
2022-05-13 14:40:00,70.75,71.04,70.69,70.97,28307.0,66.2498,66.5214,66.1937,66.4558,28307.0
2022-05-13 14:50:00,70.95,71.35,70.95,71.33,26140.0,66.4371,66.8117,66.4371,66.7929,26140.0
2022-05-13 15:00:00,71.35,71.37,71.14,71.31,20149.0,66.8117,66.8304,66.615,66.7742,20149.0
2022-05-13 15:10:00,71.32,71.35,71.2,71.23,22356.0,66.7836,66.8117,66.6712,66.6993,22356.0
2022-05-13 15:20:00,71.23,71.39,71.18,71.34,29180.0,66.6993,66.8491,66.6525,66.8023,29180.0
2022-05-13 15:30:00,71.33,71.42,70.86,70.99,42348.0,66.7929,66.8772,66.3528,66.4746,42348.0
2022-05-13 15:40:00,70.99,71.23,70.96,71.18,56038.0,66.4746,66.6993,66.4465,66.6525,56038.0
2022-05-13 15:50:00,71.2,71.29,70.99,71.29,117954.0,66.6712,66.7555,66.4746,66.7555,117954.0
2022-05-16 09:30:00,71.58,73.3,71.51,73.14,70459.0,67.027,68.6376,66.9615,68.4878,70459.0
2022-05-16 09:40:00,73.18,73.49,72.64,72.64,19779.0,68.5253,68.8156,68.0196,68.0196,19779.0
2022-05-16 09:50:00,72.61,73.29,72.44,73.07,14794.0,67.9915,68.6283,67.8323,68.4223,14794.0
2022-05-16 10:00:00,73.05,73.3,72.54,73.3,16208.0,68.4035,68.6376,67.926,68.6376,16208.0
2022-05-16 10:10:00,73.28,73.52,73.2,73.41,19450.0,68.6189,68.8436,68.544,68.7406,19450.0
2022-05-16 10:20:00,73.43,73.62,73.28,73.54,16034.0,68.7594,68.9373,68.6189,68.8624,16034.0
2022-05-16 10:30:00,73.53,73.53,73.03,73.22,15721.0,68.853,68.853,68.3848,68.5627,15721.0
2022-05-16 10:40:00,73.3,73.41,72.91,72.94,24118.0,68.6376,68.7406,68.2724,68.3005,24118.0
2022-05-16 10:50:00,72.97,73.09,72.81,72.93,11028.0,68.3286,68.441,68.1788,68.2912,11028.0
2022-05-16 11:00:00,72.92,73.05,72.78,72.89,14829.0,68.2818,68.4035,68.1507,68.2537,14829.0
2022-05-16 11:10:00,72.92,73.0,72.74,72.88,16334.0,68.2818,68.3567,68.1133,68.2444,16334.0
2022-05-16 11:20:00,72.87,72.87,72.42,72.51,11094.0,68.235,68.235,67.8136,67.8979,11094.0
2022-05-16 11:30:00,72.5,72.7,72.25,72.6,13659.0,67.8885,68.0758,67.6544,67.9822,13659.0
2022-05-16 11:40:00,72.64,72.89,72.57,72.8,17330.0,68.0196,68.2537,67.9541,68.1694,17330.0
2022-05-16 11:50:00,72.82,72.87,72.69,72.8,12202.0,68.1882,68.235,68.0664,68.1694,12202.0
2022-05-16 12:00:00,72.78,72.87,72.6,72.77,12779.0,68.1507,68.235,67.9822,68.1413,12779.0
2022-05-16 12:10:00,72.79,72.81,72.44,72.49,21424.0,68.1601,68.1788,67.8323,67.8792,21424.0
2022-05-16 12:20:00,72.54,72.6,72.39,72.51,9237.0,67.926,67.9822,67.7855,67.8979,9237.0
2022-05-16 12:30:00,72.54,72.84,72.54,72.58,9826.0,67.926,68.2069,67.926,67.9634,9826.0
2022-05-16 12:40:00,72.53,72.71,72.45,72.69,11570.0,67.9166,68.0852,67.8417,68.0664,11570.0
2022-05-16 12:50:00,72.73,72.73,72.39,72.6,8502.0,68.1039,68.1039,67.7855,67.9822,8502.0
2022-05-16 13:00:00,72.58,72.9,72.58,72.85,15106.0,67.9634,68.2631,67.9634,68.2163,15106.0
2022-05-16 13:10:00,72.83,72.95,72.68,72.75,17571.0,68.1975,68.3099,68.0571,68.1226,17571.0
2022-05-16 13:20:00,72.76,73.06,72.76,73.06,13175.0,68.132,68.4129,68.132,68.4129,13175.0
2022-05-16 13:30:00,73.09,73.12,72.96,72.97,13042.0,68.441,68.4691,68.3193,68.3286,13042.0
2022-05-16 13:40:00,72.98,73.11,72.86,72.92,20002.0,68.338,68.4597,68.2256,68.2818,20002.0
2022-05-16 13:50:00,72.92,72.96,72.71,72.86,24836.0,68.2818,68.3193,68.0852,68.2256,24836.0
2022-05-16 14:00:00,72.86,73.01,72.73,72.89,22909.0,68.2256,68.3661,68.1039,68.2537,22909.0
2022-05-16 14:10:00,72.89,72.95,72.8,72.8,22019.0,68.2537,68.3099,68.1694,68.1694,22019.0
2022-05-16 14:20:00,72.85,72.93,72.75,72.9,14990.0,68.2163,68.2912,68.1226,68.2631,14990.0
2022-05-16 14:30:00,72.91,72.93,72.61,72.67,13107.0,68.2724,68.2912,67.9915,68.0477,13107.0
2022-05-16 14:40:00,72.7,72.76,72.53,72.55,14526.0,68.0758,68.132,67.9166,67.9353,14526.0
2022-05-16 14:50:00,72.54,72.76,72.52,72.68,15333.0,67.926,68.132,67.9073,68.0571,15333.0
2022-05-16 15:00:00,72.69,72.85,72.66,72.68,15452.0,68.0664,68.2163,68.0383,68.0571,15452.0
2022-05-16 15:10:00,72.65,72.65,72.34,72.43,14159.0,68.029,68.029,67.7387,67.823,14159.0
2022-05-16 15:20:00,72.42,72.42,72.16,72.34,23032.0,67.8136,67.8136,67.5701,67.7387,23032.0
2022-05-16 15:30:00,72.34,72.43,72.17,72.28,28538.0,67.7387,67.823,67.5795,67.6825,28538.0
2022-05-16 15:40:00,72.29,72.38,71.96,71.97,96017.0,67.6919,67.7762,67.3829,67.3922,96017.0
2022-05-16 15:50:00,72.02,72.29,71.98,72.17,191431.0,67.4391,67.6919,67.4016,67.5795,191431.0
2022-05-17 09:30:00,72.83,73.28,72.51,72.67,27645.0,68.1975,68.6189,67.8979,68.0477,27645.0
2022-05-17 09:40:00,72.74,72.86,72.37,72.41,14856.0,68.1133,68.2256,67.7668,67.8042,14856.0
2022-05-17 09:50:00,72.39,72.79,72.38,72.74,15437.0,67.7855,68.1601,67.7762,68.1133,15437.0
2022-05-17 10:00:00,72.75,72.86,72.54,72.63,71746.0,68.1226,68.2256,67.926,68.0103,71746.0
2022-05-17 10:10:00,72.54,72.83,72.47,72.78,28711.0,67.926,68.1975,67.8604,68.1507,28711.0
2022-05-17 10:20:00,72.88,72.88,72.32,72.33,17930.0,68.2444,68.2444,67.72,67.7293,17930.0
2022-05-17 10:30:00,72.36,72.51,72.22,72.5,17243.0,67.7574,67.8979,67.6263,67.8885,17243.0
2022-05-17 10:40:00,72.47,72.59,72.27,72.59,20657.0,67.8604,67.9728,67.6732,67.9728,20657.0
2022-05-17 10:50:00,72.58,72.73,72.45,72.6,12776.0,67.9634,68.1039,67.8417,67.9822,12776.0
2022-05-17 11:00:00,72.59,72.78,72.53,72.75,39236.0,67.9728,68.1507,67.9166,68.1226,39236.0
2022-05-17 11:10:00,72.76,72.77,72.49,72.67,29925.0,68.132,68.1413,67.8792,68.0477,29925.0
2022-05-17 11:20:00,72.61,72.85,72.59,72.8,10409.0,67.9915,68.2163,67.9728,68.1694,10409.0
2022-05-17 11:30:00,72.84,72.94,72.76,72.78,14946.0,68.2069,68.3005,68.132,68.1507,14946.0
2022-05-17 11:40:00,72.74,72.8,72.5,72.55,25851.0,68.1133,68.1694,67.8885,67.9353,25851.0
2022-05-17 11:50:00,72.53,72.67,72.47,72.59,13475.0,67.9166,68.0477,67.8604,67.9728,13475.0
2022-05-17 12:00:00,72.6,72.69,72.46,72.54,14595.0,67.9822,68.0664,67.8511,67.926,14595.0
2022-05-17 12:10:00,72.49,72.66,72.47,72.6,20982.0,67.8792,68.0383,67.8604,67.9822,20982.0
2022-05-17 12:20:00,72.59,72.75,72.58,72.66,31170.0,67.9728,68.1226,67.9634,68.0383,31170.0
2022-05-17 12:30:00,72.66,72.86,72.61,72.82,14725.0,68.0383,68.2256,67.9915,68.1882,14725.0
2022-05-17 12:40:00,72.81,73.06,72.8,72.88,18559.0,68.1788,68.4129,68.1694,68.2444,18559.0
2022-05-17 12:50:00,72.86,72.9,72.82,72.87,16684.0,68.2256,68.2631,68.1882,68.235,16684.0
2022-05-17 13:00:00,72.86,72.98,72.75,72.89,13302.0,68.2256,68.338,68.1226,68.2537,13302.0
2022-05-17 13:10:00,72.88,73.02,72.87,72.93,12288.0,68.2444,68.3754,68.235,68.2912,12288.0
2022-05-17 13:20:00,72.92,72.95,72.76,72.77,12235.0,68.2818,68.3099,68.132,68.1413,12235.0
2022-05-17 13:30:00,72.76,73.0,72.76,72.96,13422.0,68.132,68.3567,68.132,68.3193,13422.0
2022-05-17 13:40:00,72.98,73.03,72.88,72.93,19676.0,68.338,68.3848,68.2444,68.2912,19676.0
2022-05-17 13:50:00,72.93,72.99,72.72,72.73,17452.0,68.2912,68.3474,68.0945,68.1039,17452.0
2022-05-17 14:00:00,72.76,73.01,72.68,73.01,12478.0,68.132,68.3661,68.0571,68.3661,12478.0
2022-05-17 14:10:00,72.94,72.95,72.43,72.47,12508.0,68.3005,68.3099,67.823,67.8604,12508.0
2022-05-17 14:20:00,72.44,72.47,72.17,72.41,7961.0,67.8323,67.8604,67.5795,67.8042,7961.0
2022-05-17 14:30:00,72.4,72.47,72.1,72.19,17268.0,67.7949,67.8604,67.514,67.5982,17268.0
2022-05-17 14:40:00,72.24,72.62,72.14,72.58,12763.0,67.6451,68.0009,67.5514,67.9634,12763.0
2022-05-17 14:50:00,72.55,72.62,72.37,72.45,13219.0,67.9353,68.0009,67.7668,67.8417,13219.0
2022-05-17 15:00:00,72.47,72.99,72.45,72.92,24666.0,67.8604,68.3474,67.8417,68.2818,24666.0
2022-05-17 15:10:00,72.9,73.0,72.8,72.99,38968.0,68.2631,68.3567,68.1694,68.3474,38968.0
2022-05-17 15:20:00,72.99,73.01,72.86,73.01,60078.0,68.3474,68.3661,68.2256,68.3661,60078.0
2022-05-17 15:30:00,73.01,73.12,72.85,72.91,63203.0,68.3661,68.4691,68.2163,68.2724,63203.0
2022-05-17 15:40:00,72.89,73.08,72.79,72.83,101064.0,68.2537,68.4316,68.1601,68.1975,101064.0
2022-05-17 15:50:00,72.84,73.01,72.77,72.98,165931.0,68.2069,68.3661,68.1413,68.338,165931.0
2022-05-18 09:30:00,73.3,73.52,71.87,71.9,30071.0,68.6376,68.8436,67.2986,67.3267,30071.0
2022-05-18 09:40:00,71.92,72.19,71.71,72.03,11307.0,67.3454,67.5982,67.1488,67.4484,11307.0
2022-05-18 09:50:00,71.98,72.02,71.28,71.28,14188.0,67.4016,67.4391,66.7461,66.7461,14188.0
2022-05-18 10:00:00,71.3,71.64,71.3,71.49,17143.0,66.7649,67.0832,66.7649,66.9428,17143.0
2022-05-18 10:10:00,71.43,71.52,71.21,71.33,26972.0,66.8866,66.9709,66.6806,66.7929,26972.0
2022-05-18 10:20:00,71.32,71.52,71.07,71.13,31795.0,66.7836,66.9709,66.5495,66.6057,31795.0
2022-05-18 10:30:00,71.1,71.38,71.02,71.35,24214.0,66.5776,66.8398,66.5027,66.8117,24214.0
2022-05-18 10:40:00,71.35,71.59,71.29,71.52,19957.0,66.8117,67.0364,66.7555,66.9709,19957.0
2022-05-18 10:50:00,71.55,71.6,71.3,71.55,38133.0,66.9989,67.0458,66.7649,66.9989,38133.0
2022-05-18 11:00:00,71.55,71.55,71.02,71.02,26097.0,66.9989,66.9989,66.5027,66.5027,26097.0
2022-05-18 11:10:00,71.01,71.01,70.53,70.57,13505.0,66.4933,66.4933,66.0438,66.0813,13505.0
2022-05-18 11:20:00,70.55,70.56,70.13,70.2,17326.0,66.0626,66.0719,65.6693,65.7348,17326.0
2022-05-18 11:30:00,70.2,70.63,70.1,70.55,20088.0,65.7348,66.1375,65.6412,66.0626,20088.0
2022-05-18 11:40:00,70.55,70.68,70.24,70.32,13019.0,66.0626,66.1843,65.7723,65.8472,13019.0
2022-05-18 11:50:00,70.28,70.53,70.26,70.48,38338.0,65.8097,66.0438,65.791,65.997,38338.0
2022-05-18 12:00:00,70.45,70.45,69.89,69.93,12949.0,65.9689,65.9689,65.4445,65.482,12949.0
2022-05-18 12:10:00,69.96,70.5,69.9,70.25,12374.0,65.5101,66.0157,65.4539,65.7816,12374.0
2022-05-18 12:20:00,70.26,70.26,69.88,69.91,11859.0,65.791,65.791,65.4352,65.4633,11859.0
2022-05-18 12:30:00,69.88,70.13,69.78,70.12,11409.0,65.4352,65.6693,65.3415,65.6599,11409.0
2022-05-18 12:40:00,70.13,70.21,69.99,70.21,10690.0,65.6693,65.7442,65.5382,65.7442,10690.0
2022-05-18 12:50:00,70.3,70.41,70.2,70.24,14553.0,65.8285,65.9315,65.7348,65.7723,14553.0
2022-05-18 13:00:00,70.19,70.19,69.75,69.77,12342.0,65.7255,65.7255,65.3134,65.3322,12342.0
2022-05-18 13:10:00,69.79,69.82,69.59,69.61,16111.0,65.3509,65.379,65.1636,65.1823,16111.0
2022-05-18 13:20:00,69.62,69.86,69.61,69.78,15118.0,65.1917,65.4164,65.1823,65.3415,15118.0
2022-05-18 13:30:00,69.77,70.0,69.77,69.88,17449.0,65.3322,65.5475,65.3322,65.4352,17449.0
2022-05-18 13:40:00,69.87,69.87,69.29,69.38,14679.0,65.4258,65.4258,64.8827,64.967,14679.0
2022-05-18 13:50:00,69.38,69.5,69.36,69.45,19934.0,64.967,65.0793,64.9482,65.0325,19934.0
2022-05-18 14:00:00,69.47,69.58,69.31,69.42,16858.0,65.0513,65.1543,64.9014,65.0044,16858.0
2022-05-18 14:10:00,69.48,69.49,69.09,69.41,16731.0,65.0606,65.07,64.6954,64.9951,16731.0
2022-05-18 14:20:00,69.41,69.5,69.27,69.49,14804.0,64.9951,65.0793,64.864,65.07,14804.0
2022-05-18 14:30:00,69.47,69.53,68.92,68.98,17540.0,65.0513,65.1074,64.5362,64.5924,17540.0
2022-05-18 14:40:00,69.0,69.09,68.65,69.02,35757.0,64.6111,64.6954,64.2834,64.6299,35757.0
2022-05-18 14:50:00,69.0,69.13,68.86,68.92,14643.0,64.6111,64.7329,64.4801,64.5362,14643.0
2022-05-18 15:00:00,68.94,69.12,68.9,69.09,9913.0,64.555,64.7235,64.5175,64.6954,9913.0
2022-05-18 15:10:00,69.09,69.31,69.09,69.24,25009.0,64.6954,64.9014,64.6954,64.8359,25009.0
2022-05-18 15:20:00,69.24,69.38,68.95,69.08,35135.0,64.8359,64.967,64.5643,64.6861,35135.0
2022-05-18 15:30:00,69.07,69.71,69.04,69.64,37044.0,64.6767,65.276,64.6486,65.2104,37044.0
2022-05-18 15:40:00,69.69,69.72,69.49,69.59,71181.0,65.2573,65.2853,65.07,65.1636,71181.0
2022-05-18 15:50:00,69.59,69.91,69.59,69.78,128171.0,65.1636,65.4633,65.1636,65.3415,128171.0
2022-05-19 09:30:00,68.4,69.92,68.36,69.87,37657.0,64.0493,65.4726,64.0119,65.4258,37657.0
2022-05-19 09:40:00,69.96,70.19,68.88,68.88,26669.0,65.5101,65.7255,64.4988,64.4988,26669.0
2022-05-19 09:50:00,68.86,69.24,68.45,68.81,36609.0,64.4801,64.8359,64.0961,64.4332,36609.0
2022-05-19 10:00:00,68.64,69.24,68.63,68.73,17912.0,64.274,64.8359,64.2647,64.3583,17912.0
2022-05-19 10:10:00,68.78,69.14,68.67,69.02,14014.0,64.4051,64.7422,64.3021,64.6299,14014.0
2022-05-19 10:20:00,69.02,69.2,68.55,68.65,28319.0,64.6299,64.7984,64.1898,64.2834,28319.0
2022-05-19 10:30:00,68.64,68.71,68.32,68.43,37774.0,64.274,64.3396,63.9744,64.0774,37774.0
2022-05-19 10:40:00,68.4,68.59,68.14,68.26,29545.0,64.0493,64.2272,63.8058,63.9182,29545.0
2022-05-19 10:50:00,68.25,68.66,68.23,68.3,21439.0,63.9089,64.2928,63.8901,63.9557,21439.0
2022-05-19 11:00:00,68.3,68.86,68.24,68.68,40042.0,63.9557,64.4801,63.8995,64.3115,40042.0
2022-05-19 11:10:00,68.74,68.99,68.69,68.98,31919.0,64.3677,64.6018,64.3209,64.5924,31919.0
2022-05-19 11:20:00,68.95,69.38,68.94,69.22,13479.0,64.5643,64.967,64.555,64.8172,13479.0
2022-05-19 11:30:00,69.23,69.74,69.2,69.61,25037.0,64.8265,65.3041,64.7984,65.1823,25037.0
2022-05-19 11:40:00,69.61,70.08,69.58,70.08,38105.0,65.1823,65.6225,65.1543,65.6225,38105.0
2022-05-19 11:50:00,70.01,70.01,69.6,69.7,15027.0,65.5569,65.5569,65.173,65.2666,15027.0
2022-05-19 12:00:00,69.72,69.83,69.56,69.79,18256.0,65.2853,65.3884,65.1355,65.3509,18256.0
2022-05-19 12:10:00,69.82,69.99,69.8,69.8,11307.0,65.379,65.5382,65.3603,65.3603,11307.0
2022-05-19 12:20:00,69.85,69.85,69.59,69.73,11282.0,65.4071,65.4071,65.1636,65.2947,11282.0
2022-05-19 12:30:00,69.72,69.74,69.32,69.34,13679.0,65.2853,65.3041,64.9108,64.9295,13679.0
2022-05-19 12:40:00,69.31,69.31,69.0,69.07,6219.0,64.9014,64.9014,64.6111,64.6767,6219.0
2022-05-19 12:50:00,69.16,69.32,69.09,69.31,6173.0,64.761,64.9108,64.6954,64.9014,6173.0
2022-05-19 13:00:00,69.37,69.61,69.31,69.5,10989.0,64.9576,65.1823,64.9014,65.0793,10989.0
2022-05-19 13:10:00,69.54,69.54,68.8,69.08,32923.0,65.1168,65.1168,64.4239,64.6861,32923.0
2022-05-19 13:20:00,69.12,69.41,69.04,69.25,27094.0,64.7235,64.9951,64.6486,64.8452,27094.0
2022-05-19 13:30:00,69.28,69.61,69.23,69.58,11072.0,64.8733,65.1823,64.8265,65.1543,11072.0
2022-05-19 13:40:00,69.54,69.56,69.13,69.13,16057.0,65.1168,65.1355,64.7329,64.7329,16057.0
2022-05-19 13:50:00,69.14,70.02,69.14,69.9,17815.0,64.7422,65.5663,64.7422,65.4539,17815.0
2022-05-19 14:00:00,69.95,69.95,69.61,69.7,22048.0,65.5007,65.5007,65.1823,65.2666,22048.0
2022-05-19 14:10:00,69.77,69.89,69.64,69.64,7640.0,65.3322,65.4445,65.2104,65.2104,7640.0
2022-05-19 14:20:00,69.57,69.84,69.57,69.75,15983.0,65.1449,65.3977,65.1449,65.3134,15983.0
2022-05-19 14:30:00,69.73,69.98,69.66,69.9,13689.0,65.2947,65.5288,65.2292,65.4539,13689.0
2022-05-19 14:40:00,69.9,70.1,69.68,70.1,14108.0,65.4539,65.6412,65.2479,65.6412,14108.0
2022-05-19 14:50:00,70.12,70.17,69.86,70.01,14090.0,65.6599,65.7067,65.4164,65.5569,14090.0
2022-05-19 15:00:00,70.03,70.18,69.94,69.99,22856.0,65.5756,65.7161,65.4914,65.5382,22856.0
2022-05-19 15:10:00,69.95,70.01,69.8,69.83,17610.0,65.5007,65.5569,65.3603,65.3884,17610.0
2022-05-19 15:20:00,69.78,69.81,69.46,69.48,32845.0,65.3415,65.3696,65.0419,65.0606,32845.0
2022-05-19 15:30:00,69.44,69.52,69.1,69.18,23790.0,65.0232,65.0981,64.7048,64.7797,23790.0
2022-05-19 15:40:00,69.17,69.55,69.16,69.3,49907.0,64.7703,65.1262,64.761,64.8921,49907.0
2022-05-19 15:50:00,69.3,69.31,68.83,68.91,117466.0,64.8921,64.9014,64.452,64.5269,117466.0
2022-05-20 09:30:00,69.82,70.14,69.6,70.05,37137.0,65.379,65.6786,65.173,65.5944,37137.0
2022-05-20 09:40:00,69.99,69.99,69.69,69.78,11005.0,65.5382,65.5382,65.2573,65.3415,11005.0
2022-05-20 09:50:00,69.73,70.07,69.73,70.05,28249.0,65.2947,65.6131,65.2947,65.5944,28249.0
2022-05-20 10:00:00,70.06,70.25,69.93,69.95,25876.0,65.6037,65.7816,65.482,65.5007,25876.0
2022-05-20 10:10:00,69.92,70.06,69.8,69.87,32123.0,65.4726,65.6037,65.3603,65.4258,32123.0
2022-05-20 10:20:00,69.88,70.08,69.66,69.94,33083.0,65.4352,65.6225,65.2292,65.4914,33083.0
2022-05-20 10:30:00,69.97,70.17,69.77,69.82,21173.0,65.5194,65.7067,65.3322,65.379,21173.0
2022-05-20 10:40:00,69.87,69.93,69.52,69.59,16269.0,65.4258,65.482,65.0981,65.1636,16269.0
2022-05-20 10:50:00,69.57,69.6,69.06,69.07,14913.0,65.1449,65.173,64.6673,64.6767,14913.0
2022-05-20 11:00:00,69.05,69.19,68.93,68.93,25799.0,64.658,64.7891,64.5456,64.5456,25799.0
2022-05-20 11:10:00,68.97,69.0,68.74,68.78,14591.0,64.5831,64.6111,64.3677,64.4051,14591.0
2022-05-20 11:20:00,68.79,69.23,68.79,69.16,15208.0,64.4145,64.8265,64.4145,64.761,15208.0
2022-05-20 11:30:00,69.15,69.43,69.1,69.19,14637.0,64.7516,65.0138,64.7048,64.7891,14637.0
2022-05-20 11:40:00,69.22,69.42,69.19,69.36,10567.0,64.8172,65.0044,64.7891,64.9482,10567.0
2022-05-20 11:50:00,69.35,69.47,69.18,69.28,13518.0,64.9389,65.0513,64.7797,64.8733,13518.0
2022-05-20 12:00:00,69.27,69.29,68.94,68.97,13691.0,64.864,64.8827,64.555,64.5831,13691.0
2022-05-20 12:10:00,68.95,69.09,68.78,68.82,36060.0,64.5643,64.6954,64.4051,64.4426,36060.0
2022-05-20 12:20:00,68.84,69.0,68.84,68.97,11584.0,64.4613,64.6111,64.4613,64.5831,11584.0
2022-05-20 12:30:00,68.97,69.0,68.62,68.63,13229.0,64.5831,64.6111,64.2553,64.2647,13229.0
2022-05-20 12:40:00,68.62,68.64,68.28,68.58,16825.0,64.2553,64.274,63.9369,64.2179,16825.0
2022-05-20 12:50:00,68.63,68.7,68.42,68.48,16312.0,64.2647,64.3302,64.068,64.1242,16312.0
2022-05-20 13:00:00,68.52,68.55,68.21,68.36,18086.0,64.1617,64.1898,63.8714,64.0119,18086.0
2022-05-20 13:10:00,68.4,68.41,68.12,68.21,16772.0,64.0493,64.0587,63.7871,63.8714,16772.0
2022-05-20 13:20:00,68.23,68.26,67.95,67.99,14662.0,63.8901,63.9182,63.6279,63.6654,14662.0
2022-05-20 13:30:00,68.0,68.59,67.98,68.52,19407.0,63.6748,64.2272,63.656,64.1617,19407.0
2022-05-20 13:40:00,68.55,68.69,68.38,68.51,16956.0,64.1898,64.3209,64.0306,64.1523,16956.0
2022-05-20 13:50:00,68.48,68.72,68.4,68.67,16288.0,64.1242,64.349,64.0493,64.3021,16288.0
2022-05-20 14:00:00,68.68,68.69,68.13,68.25,17881.0,64.3115,64.3209,63.7965,63.9089,17881.0
2022-05-20 14:10:00,68.27,68.35,68.05,68.19,17338.0,63.9276,64.0025,63.7216,63.8527,17338.0
2022-05-20 14:20:00,68.16,68.24,68.04,68.22,12923.0,63.8246,63.8995,63.7122,63.8808,12923.0
2022-05-20 14:30:00,68.18,68.23,67.99,68.19,16291.0,63.8433,63.8901,63.6654,63.8527,16291.0
2022-05-20 14:40:00,68.16,68.56,68.16,68.51,24820.0,63.8246,64.1991,63.8246,64.1523,24820.0
2022-05-20 14:50:00,68.5,68.87,68.43,68.52,14499.0,64.1429,64.4894,64.0774,64.1617,14499.0
2022-05-20 15:00:00,68.51,68.6,68.28,68.31,17499.0,64.1523,64.2366,63.9369,63.965,17499.0
2022-05-20 15:10:00,68.32,68.56,68.28,68.51,18575.0,63.9744,64.1991,63.9369,64.1523,18575.0
2022-05-20 15:20:00,68.53,68.85,68.45,68.83,23611.0,64.171,64.4707,64.0961,64.452,23611.0
2022-05-20 15:30:00,68.83,69.14,68.67,69.05,48609.0,64.452,64.7422,64.3021,64.658,48609.0
2022-05-20 15:40:00,69.05,69.37,68.98,69.21,65711.0,64.658,64.9576,64.5924,64.8078,65711.0
2022-05-20 15:50:00,69.21,69.47,69.01,69.43,239772.0,64.8078,65.0513,64.6205,65.0138,239772.0
2022-05-23 09:30:00,70.01,70.19,69.63,69.84,43398.0,65.5569,65.7255,65.2011,65.3977,43398.0
2022-05-23 09:40:00,69.75,69.86,69.64,69.73,25848.0,65.3134,65.4164,65.2104,65.2947,25848.0
2022-05-23 09:50:00,69.73,69.77,69.35,69.37,13526.0,65.2947,65.3322,64.9389,64.9576,13526.0
2022-05-23 10:00:00,69.38,69.44,68.96,69.39,16023.0,64.967,65.0232,64.5737,64.9763,16023.0
2022-05-23 10:10:00,69.37,69.52,69.18,69.52,20785.0,64.9576,65.0981,64.7797,65.0981,20785.0
2022-05-23 10:20:00,69.46,69.64,69.22,69.61,12059.0,65.0419,65.2104,64.8172,65.1823,12059.0
2022-05-23 10:30:00,69.61,69.83,69.56,69.65,10807.0,65.1823,65.3884,65.1355,65.2198,10807.0
2022-05-23 10:40:00,69.68,69.9,69.61,69.73,7970.0,65.2479,65.4539,65.1823,65.2947,7970.0
2022-05-23 10:50:00,69.67,69.72,69.34,69.61,16153.0,65.2385,65.2853,64.9295,65.1823,16153.0
2022-05-23 11:00:00,69.59,69.65,69.51,69.53,21728.0,65.1636,65.2198,65.0887,65.1074,21728.0
2022-05-23 11:10:00,69.54,69.72,69.48,69.57,21380.0,65.1168,65.2853,65.0606,65.1449,21380.0
2022-05-23 11:20:00,69.58,69.75,69.52,69.74,17230.0,65.1543,65.3134,65.0981,65.3041,17230.0
2022-05-23 11:30:00,69.73,70.0,69.66,70.0,9928.0,65.2947,65.5475,65.2292,65.5475,9928.0
2022-05-23 11:40:00,70.01,70.01,69.61,69.65,12608.0,65.5569,65.5569,65.1823,65.2198,12608.0
2022-05-23 11:50:00,69.65,69.72,69.55,69.6,26202.0,65.2198,65.2853,65.1262,65.173,26202.0
2022-05-23 12:00:00,69.6,69.86,69.57,69.78,15147.0,65.173,65.4164,65.1449,65.3415,15147.0
2022-05-23 12:10:00,69.76,69.76,69.55,69.6,14418.0,65.3228,65.3228,65.1262,65.173,14418.0
2022-05-23 12:20:00,69.61,69.74,69.57,69.6,14325.0,65.1823,65.3041,65.1449,65.173,14325.0
2022-05-23 12:30:00,69.58,69.59,69.48,69.59,7896.0,65.1543,65.1636,65.0606,65.1636,7896.0
2022-05-23 12:40:00,69.57,69.57,69.3,69.3,9040.0,65.1449,65.1449,64.8921,64.8921,9040.0
2022-05-23 12:50:00,69.31,69.32,69.07,69.28,7053.0,64.9014,64.9108,64.6767,64.8733,7053.0
2022-05-23 13:00:00,69.3,69.37,69.17,69.36,10673.0,64.8921,64.9576,64.7703,64.9482,10673.0
2022-05-23 13:10:00,69.36,69.36,68.93,68.99,9480.0,64.9482,64.9482,64.5456,64.6018,9480.0
2022-05-23 13:20:00,68.92,69.3,68.88,69.3,6848.0,64.5362,64.8921,64.4988,64.8921,6848.0
2022-05-23 13:30:00,69.34,69.56,69.3,69.45,19593.0,64.9295,65.1355,64.8921,65.0325,19593.0
2022-05-23 13:40:00,69.47,69.69,69.47,69.65,14081.0,65.0513,65.2573,65.0513,65.2198,14081.0
2022-05-23 13:50:00,69.66,69.79,69.6,69.79,12112.0,65.2292,65.3509,65.173,65.3509,12112.0
2022-05-23 14:00:00,69.8,69.82,69.64,69.74,14697.0,65.3603,65.379,65.2104,65.3041,14697.0
2022-05-23 14:10:00,69.77,69.83,69.72,69.78,32095.0,65.3322,65.3884,65.2853,65.3415,32095.0
2022-05-23 14:20:00,69.76,69.86,69.68,69.7,29999.0,65.3228,65.4164,65.2479,65.2666,29999.0
2022-05-23 14:30:00,69.7,69.74,69.61,69.65,21092.0,65.2666,65.3041,65.1823,65.2198,21092.0
2022-05-23 14:40:00,69.66,69.81,69.63,69.67,19114.0,65.2292,65.3696,65.2011,65.2385,19114.0
2022-05-23 14:50:00,69.66,69.76,69.55,69.61,13278.0,65.2292,65.3228,65.1262,65.1823,13278.0
2022-05-23 15:00:00,69.6,69.98,69.59,69.84,14425.0,65.173,65.5288,65.1636,65.3977,14425.0
2022-05-23 15:10:00,69.85,69.85,69.51,69.6,19604.0,65.4071,65.4071,65.0887,65.173,19604.0
2022-05-23 15:20:00,69.59,69.63,69.46,69.55,27200.0,65.1636,65.2011,65.0419,65.1262,27200.0
2022-05-23 15:30:00,69.53,69.63,69.38,69.38,43339.0,65.1074,65.2011,64.967,64.967,43339.0
2022-05-23 15:40:00,69.38,69.48,69.14,69.14,59091.0,64.967,65.0606,64.7422,64.7422,59091.0
2022-05-23 15:50:00,69.14,69.33,69.11,69.29,121153.0,64.7422,64.9202,64.7141,64.8827,121153.0
2022-05-24 09:30:00,69.01,69.37,68.55,68.8,60828.0,64.6205,64.9576,64.1898,64.4239,60828.0
2022-05-24 09:40:00,69.01,69.33,69.01,69.15,61117.0,64.6205,64.9202,64.6205,64.7516,61117.0
2022-05-24 09:50:00,69.12,69.32,68.95,68.98,15783.0,64.7235,64.9108,64.5643,64.5924,15783.0
2022-05-24 10:00:00,68.94,69.03,68.4,68.49,24697.0,64.555,64.6392,64.0493,64.1336,24697.0
2022-05-24 10:10:00,68.46,68.46,67.94,68.11,22264.0,64.1055,64.1055,63.6186,63.7778,22264.0
2022-05-24 10:20:00,68.14,68.47,68.1,68.47,21096.0,63.8058,64.1149,63.7684,64.1149,21096.0
2022-05-24 10:30:00,68.43,68.43,68.1,68.1,33870.0,64.0774,64.0774,63.7684,63.7684,33870.0
2022-05-24 10:40:00,68.09,68.1,67.67,67.71,26274.0,63.759,63.7684,63.3657,63.4032,26274.0
2022-05-24 10:50:00,67.73,68.08,67.57,68.06,48529.0,63.4219,63.7497,63.2721,63.7309,48529.0
2022-05-24 11:00:00,68.03,68.21,67.88,67.92,28832.0,63.7028,63.8714,63.5624,63.5998,28832.0
2022-05-24 11:10:00,67.95,68.05,67.69,67.69,21197.0,63.6279,63.7216,63.3845,63.3845,21197.0
2022-05-24 11:20:00,67.67,67.78,67.5,67.73,18508.0,63.3657,63.4687,63.2066,63.4219,18508.0
2022-05-24 11:30:00,67.71,67.86,67.63,67.79,13150.0,63.4032,63.5437,63.3283,63.4781,13150.0
2022-05-24 11:40:00,67.83,68.41,67.83,68.39,15481.0,63.5156,64.0587,63.5156,64.0399,15481.0
2022-05-24 11:50:00,68.41,68.42,68.11,68.11,16133.0,64.0587,64.068,63.7778,63.7778,16133.0
2022-05-24 12:00:00,68.02,68.23,68.02,68.23,16051.0,63.6935,63.8901,63.6935,63.8901,16051.0
2022-05-24 12:10:00,68.25,68.49,68.23,68.25,15796.0,63.9089,64.1336,63.8901,63.9089,15796.0
2022-05-24 12:20:00,68.23,68.27,68.08,68.11,20663.0,63.8901,63.9276,63.7497,63.7778,20663.0
2022-05-24 12:30:00,68.1,68.2,67.79,67.92,19366.0,63.7684,63.862,63.4781,63.5998,19366.0
2022-05-24 12:40:00,67.95,68.13,67.93,68.12,118231.0,63.6279,63.7965,63.6092,63.7871,118231.0
2022-05-24 12:50:00,68.12,68.38,68.06,68.21,27789.0,63.7871,64.0306,63.7309,63.8714,27789.0
2022-05-24 13:00:00,68.19,68.28,68.1,68.21,16286.0,63.8527,63.9369,63.7684,63.8714,16286.0
2022-05-24 13:10:00,68.2,68.35,68.12,68.25,13693.0,63.862,64.0025,63.7871,63.9089,13693.0
2022-05-24 13:20:00,68.25,68.3,68.12,68.24,11453.0,63.9089,63.9557,63.7871,63.8995,11453.0
2022-05-24 13:30:00,68.22,68.25,68.09,68.17,12172.0,63.8808,63.9089,63.759,63.8339,12172.0
2022-05-24 13:40:00,68.18,68.33,68.14,68.3,19092.0,63.8433,63.9838,63.8058,63.9557,19092.0
2022-05-24 13:50:00,68.26,68.37,68.24,68.35,9849.0,63.9182,64.0212,63.8995,64.0025,9849.0
2022-05-24 14:00:00,68.36,68.42,68.18,68.34,17344.0,64.0119,64.068,63.8433,63.9931,17344.0
2022-05-24 14:10:00,68.35,68.49,68.31,68.42,17215.0,64.0025,64.1336,63.965,64.068,17215.0
2022-05-24 14:20:00,68.41,68.52,68.31,68.43,15519.0,64.0587,64.1617,63.965,64.0774,15519.0
2022-05-24 14:30:00,68.44,68.59,68.41,68.56,17163.0,64.0868,64.2272,64.0587,64.1991,17163.0
2022-05-24 14:40:00,68.53,68.58,67.97,68.1,18512.0,64.171,64.2179,63.6467,63.7684,18512.0
2022-05-24 14:50:00,68.08,68.22,67.96,68.2,14127.0,63.7497,63.8808,63.6373,63.862,14127.0
2022-05-24 15:00:00,68.19,68.64,68.17,68.59,35239.0,63.8527,64.274,63.8339,64.2272,35239.0
2022-05-24 15:10:00,68.62,68.76,68.53,68.56,24725.0,64.2553,64.3864,64.171,64.1991,24725.0
2022-05-24 15:20:00,68.55,68.8,68.48,68.72,30004.0,64.1898,64.4239,64.1242,64.349,30004.0
2022-05-24 15:30:00,68.72,69.14,68.62,69.06,85104.0,64.349,64.7422,64.2553,64.6673,85104.0
2022-05-24 15:40:00,69.08,69.28,69.04,69.12,62011.0,64.6861,64.8733,64.6486,64.7235,62011.0
2022-05-24 15:50:00,69.14,69.26,68.78,68.97,134267.0,64.7422,64.8546,64.4051,64.5831,134267.0
2022-05-25 09:30:00,69.32,70.38,69.32,70.02,91266.0,64.9108,65.9034,64.9108,65.5663,91266.0
2022-05-25 09:40:00,70.09,70.38,69.95,70.05,44969.0,65.6318,65.9034,65.5007,65.5944,44969.0
2022-05-25 09:50:00,70.1,70.78,70.1,70.65,36351.0,65.6412,66.2779,65.6412,66.1562,36351.0
2022-05-25 10:00:00,70.63,70.66,70.04,70.36,22089.0,66.1375,66.1656,65.585,65.8846,22089.0
2022-05-25 10:10:00,70.44,70.49,70.21,70.37,22925.0,65.9596,66.0064,65.7442,65.894,22925.0
2022-05-25 10:20:00,70.4,70.54,70.2,70.34,31149.0,65.9221,66.0532,65.7348,65.8659,31149.0
2022-05-25 10:30:00,70.31,70.32,70.14,70.19,49563.0,65.8378,65.8472,65.6786,65.7255,49563.0
2022-05-25 10:40:00,70.18,70.23,69.83,69.88,16895.0,65.7161,65.7629,65.3884,65.4352,16895.0
2022-05-25 10:50:00,69.9,69.97,69.77,69.85,25151.0,65.4539,65.5194,65.3322,65.4071,25151.0
2022-05-25 11:00:00,69.8,69.95,69.78,69.84,21050.0,65.3603,65.5007,65.3415,65.3977,21050.0
2022-05-25 11:10:00,69.85,69.93,69.6,69.93,17846.0,65.4071,65.482,65.173,65.482,17846.0
2022-05-25 11:20:00,69.92,69.94,69.79,69.84,11832.0,65.4726,65.4914,65.3509,65.3977,11832.0
2022-05-25 11:30:00,69.81,69.94,69.49,69.58,17182.0,65.3696,65.4914,65.07,65.1543,17182.0
2022-05-25 11:40:00,69.58,69.85,69.53,69.84,7711.0,65.1543,65.4071,65.1074,65.3977,7711.0
2022-05-25 11:50:00,69.86,69.93,69.72,69.8,23781.0,65.4164,65.482,65.2853,65.3603,23781.0
2022-05-25 12:00:00,69.82,69.9,69.76,69.82,18055.0,65.379,65.4539,65.3228,65.379,18055.0
2022-05-25 12:10:00,69.8,70.06,69.77,69.89,13235.0,65.3603,65.6037,65.3322,65.4445,13235.0
2022-05-25 12:20:00,69.88,69.9,69.67,69.72,8147.0,65.4352,65.4539,65.2385,65.2853,8147.0
2022-05-25 12:30:00,69.69,69.79,69.6,69.7,10602.0,65.2573,65.3509,65.173,65.2666,10602.0
2022-05-25 12:40:00,69.73,70.04,69.73,69.93,7383.0,65.2947,65.585,65.2947,65.482,7383.0
2022-05-25 12:50:00,69.92,70.08,69.86,70.0,21203.0,65.4726,65.6225,65.4164,65.5475,21203.0
2022-05-25 13:00:00,69.97,70.08,69.81,69.83,13445.0,65.5194,65.6225,65.3696,65.3884,13445.0
2022-05-25 13:10:00,69.84,69.85,69.6,69.61,61713.0,65.3977,65.4071,65.173,65.1823,61713.0
2022-05-25 13:20:00,69.63,69.67,69.53,69.56,34461.0,65.2011,65.2385,65.1074,65.1355,34461.0
2022-05-25 13:30:00,69.57,69.81,69.53,69.68,17315.0,65.1449,65.3696,65.1074,65.2479,17315.0
2022-05-25 13:40:00,69.67,69.76,69.53,69.53,7559.0,65.2385,65.3228,65.1074,65.1074,7559.0
2022-05-25 13:50:00,69.52,69.54,69.29,69.4,15106.0,65.0981,65.1168,64.8827,64.9857,15106.0
2022-05-25 14:00:00,69.37,69.68,69.01,69.15,24114.0,64.9576,65.2479,64.6205,64.7516,24114.0
2022-05-25 14:10:00,69.23,69.49,69.04,69.22,55922.0,64.8265,65.07,64.6486,64.8172,55922.0
2022-05-25 14:20:00,69.21,69.75,69.18,69.72,44865.0,64.8078,65.3134,64.7797,65.2853,44865.0
2022-05-25 14:30:00,69.74,70.02,69.7,69.97,45630.0,65.3041,65.5663,65.2666,65.5194,45630.0
2022-05-25 14:40:00,69.96,70.13,69.86,69.89,43485.0,65.5101,65.6693,65.4164,65.4445,43485.0
2022-05-25 14:50:00,70.0,70.22,69.91,70.19,32796.0,65.5475,65.7535,65.4633,65.7255,32796.0
2022-05-25 15:00:00,70.23,70.63,70.19,70.6,74636.0,65.7629,66.1375,65.7255,66.1094,74636.0
2022-05-25 15:10:00,70.61,70.68,70.46,70.49,34504.0,66.1187,66.1843,65.9783,66.0064,34504.0
2022-05-25 15:20:00,70.49,70.6,70.43,70.52,21439.0,66.0064,66.1094,65.9502,66.0345,21439.0
2022-05-25 15:30:00,70.52,70.53,70.23,70.31,53826.0,66.0345,66.0438,65.7629,65.8378,53826.0
2022-05-25 15:40:00,70.3,70.58,70.25,70.58,87207.0,65.8285,66.0906,65.7816,66.0906,87207.0
2022-05-25 15:50:00,70.57,70.64,70.36,70.49,203790.0,66.0813,66.1468,65.8846,66.0064,203790.0
2022-05-26 09:30:00,70.51,71.21,70.51,71.15,56209.0,66.0251,66.6806,66.0251,66.6244,56209.0
2022-05-26 09:40:00,71.17,71.22,70.97,71.12,88688.0,66.6431,66.6899,66.4558,66.5963,88688.0
2022-05-26 09:50:00,71.13,71.29,71.04,71.08,15913.0,66.6057,66.7555,66.5214,66.5588,15913.0
2022-05-26 10:00:00,71.03,71.2,70.97,71.08,28139.0,66.512,66.6712,66.4558,66.5588,28139.0
2022-05-26 10:10:00,71.08,71.24,70.97,71.22,21488.0,66.5588,66.7087,66.4558,66.6899,21488.0
2022-05-26 10:20:00,71.22,71.31,70.99,70.99,20498.0,66.6899,66.7742,66.4746,66.4746,20498.0
2022-05-26 10:30:00,71.05,71.22,71.05,71.2,20796.0,66.5308,66.6899,66.5308,66.6712,20796.0
2022-05-26 10:40:00,71.21,71.33,71.09,71.3,23108.0,66.6806,66.7929,66.5682,66.7649,23108.0
2022-05-26 10:50:00,71.31,71.67,71.3,71.63,42052.0,66.7742,67.1113,66.7649,67.0739,42052.0
2022-05-26 11:00:00,71.61,71.76,71.5,71.63,35243.0,67.0551,67.1956,66.9521,67.0739,35243.0
2022-05-26 11:10:00,71.64,71.74,71.6,71.73,20327.0,67.0832,67.1769,67.0458,67.1675,20327.0
2022-05-26 11:20:00,71.72,71.78,71.56,71.65,22200.0,67.1581,67.2143,67.0083,67.0926,22200.0
2022-05-26 11:30:00,71.65,71.72,71.59,71.61,16166.0,67.0926,67.1581,67.0364,67.0551,16166.0
2022-05-26 11:40:00,71.6,71.69,71.47,71.51,21010.0,67.0458,67.13,66.924,66.9615,21010.0
2022-05-26 11:50:00,71.48,71.61,71.45,71.54,23078.0,66.9334,67.0551,66.9053,66.9896,23078.0
2022-05-26 12:00:00,71.54,71.72,71.49,71.54,19703.0,66.9896,67.1581,66.9428,66.9896,19703.0
2022-05-26 12:10:00,71.53,71.68,71.47,71.55,19757.0,66.9802,67.1207,66.924,66.9989,19757.0
2022-05-26 12:20:00,71.57,71.7,71.43,71.45,15573.0,67.0177,67.1394,66.8866,66.9053,15573.0
2022-05-26 12:30:00,71.47,71.61,71.47,71.54,17268.0,66.924,67.0551,66.924,66.9896,17268.0
2022-05-26 12:40:00,71.53,71.56,71.39,71.39,18547.0,66.9802,67.0083,66.8491,66.8491,18547.0
2022-05-26 12:50:00,71.39,71.48,71.34,71.41,14455.0,66.8491,66.9334,66.8023,66.8679,14455.0
2022-05-26 13:00:00,71.44,71.58,71.4,71.4,12928.0,66.8959,67.027,66.8585,66.8585,12928.0
2022-05-26 13:10:00,71.41,71.43,71.2,71.23,20778.0,66.8679,66.8866,66.6712,66.6993,20778.0
2022-05-26 13:20:00,71.24,71.24,70.9,70.93,14482.0,66.7087,66.7087,66.3903,66.4184,14482.0
2022-05-26 13:30:00,70.95,71.04,70.89,70.93,19205.0,66.4371,66.5214,66.3809,66.4184,19205.0
2022-05-26 13:40:00,70.94,70.95,70.72,70.83,14717.0,66.4277,66.4371,66.2217,66.3247,14717.0
2022-05-26 13:50:00,70.83,71.01,70.81,70.99,15470.0,66.3247,66.4933,66.306,66.4746,15470.0
2022-05-26 14:00:00,70.98,71.19,70.98,71.19,14989.0,66.4652,66.6618,66.4652,66.6618,14989.0
2022-05-26 14:10:00,71.2,71.29,71.15,71.23,13724.0,66.6712,66.7555,66.6244,66.6993,13724.0
2022-05-26 14:20:00,71.22,71.4,71.17,71.17,21312.0,66.6899,66.8585,66.6431,66.6431,21312.0
2022-05-26 14:30:00,71.17,71.2,70.98,71.02,22444.0,66.6431,66.6712,66.4652,66.5027,22444.0
2022-05-26 14:40:00,71.01,71.21,70.97,71.18,22294.0,66.4933,66.6806,66.4558,66.6525,22294.0
2022-05-26 14:50:00,71.17,71.38,71.17,71.3,20006.0,66.6431,66.8398,66.6431,66.7649,20006.0
2022-05-26 15:00:00,71.32,71.46,71.23,71.43,24377.0,66.7836,66.9147,66.6993,66.8866,24377.0
2022-05-26 15:10:00,71.44,71.49,71.34,71.44,26809.0,66.8959,66.9428,66.8023,66.8959,26809.0
2022-05-26 15:20:00,71.44,71.46,71.24,71.39,27385.0,66.8959,66.9147,66.7087,66.8491,27385.0
2022-05-26 15:30:00,71.38,71.65,71.38,71.65,50673.0,66.8398,67.0926,66.8398,67.0926,50673.0
2022-05-26 15:40:00,71.64,71.74,71.62,71.67,66264.0,67.0832,67.1769,67.0645,67.1113,66264.0
2022-05-26 15:50:00,71.67,71.76,71.01,71.02,286335.0,67.1113,67.1956,66.4933,66.5027,286335.0
2022-05-27 09:30:00,71.04,71.35,70.62,70.72,52749.0,66.5214,66.8117,66.1281,66.2217,52749.0
2022-05-27 09:40:00,70.74,71.37,70.48,71.31,36214.0,66.2405,66.8304,65.997,66.7742,36214.0
2022-05-27 09:50:00,71.34,71.73,71.28,71.59,32047.0,66.8023,67.1675,66.7461,67.0364,32047.0
2022-05-27 10:00:00,71.59,71.73,71.35,71.48,31963.0,67.0364,67.1675,66.8117,66.9334,31963.0
2022-05-27 10:10:00,71.5,71.57,71.23,71.45,40580.0,66.9521,67.0177,66.6993,66.9053,40580.0
2022-05-27 10:20:00,71.44,71.56,71.38,71.53,32235.0,66.8959,67.0083,66.8398,66.9802,32235.0
2022-05-27 10:30:00,71.54,71.72,71.44,71.66,65208.0,66.9896,67.1581,66.8959,67.102,65208.0
2022-05-27 10:40:00,71.68,71.72,71.45,71.53,53304.0,67.1207,67.1581,66.9053,66.9802,53304.0
2022-05-27 10:50:00,71.52,71.85,71.52,71.62,59635.0,66.9709,67.2799,66.9709,67.0645,59635.0
2022-05-27 11:00:00,71.62,71.72,71.43,71.72,23165.0,67.0645,67.1581,66.8866,67.1581,23165.0
2022-05-27 11:10:00,71.77,71.85,71.65,71.81,19155.0,67.205,67.2799,67.0926,67.2424,19155.0
2022-05-27 11:20:00,71.79,71.88,71.73,71.78,25463.0,67.2237,67.308,67.1675,67.2143,25463.0
2022-05-27 11:30:00,71.77,71.93,71.7,71.76,23962.0,67.205,67.3548,67.1394,67.1956,23962.0
2022-05-27 11:40:00,71.77,72.01,71.74,71.99,25267.0,67.205,67.4297,67.1769,67.411,25267.0
2022-05-27 11:50:00,71.99,72.12,71.94,72.05,44106.0,67.411,67.5327,67.3641,67.4671,44106.0
2022-05-27 12:00:00,72.05,72.22,72.01,72.11,21707.0,67.4671,67.6263,67.4297,67.5233,21707.0
2022-05-27 12:10:00,72.11,72.28,72.11,72.21,29151.0,67.5233,67.6825,67.5233,67.617,29151.0
2022-05-27 12:20:00,72.21,72.26,72.15,72.25,32222.0,67.617,67.6638,67.5608,67.6544,32222.0
2022-05-27 12:30:00,72.24,72.28,72.13,72.28,42057.0,67.6451,67.6825,67.5421,67.6825,42057.0
2022-05-27 12:40:00,72.29,72.49,72.27,72.42,32754.0,67.6919,67.8792,67.6732,67.8136,32754.0
2022-05-27 12:50:00,72.42,72.48,72.41,72.46,62878.0,67.8136,67.8698,67.8042,67.8511,62878.0
2022-05-27 13:00:00,72.45,72.61,72.43,72.52,48469.0,67.8417,67.9915,67.823,67.9073,48469.0
2022-05-27 13:10:00,72.52,72.53,72.39,72.46,29842.0,67.9073,67.9166,67.7855,67.8511,29842.0
2022-05-27 13:20:00,72.46,72.53,72.36,72.51,24430.0,67.8511,67.9166,67.7574,67.8979,24430.0
2022-05-27 13:30:00,72.5,72.61,72.34,72.45,24569.0,67.8885,67.9915,67.7387,67.8417,24569.0
2022-05-27 13:40:00,72.4,72.52,72.38,72.47,23825.0,67.7949,67.9073,67.7762,67.8604,23825.0
2022-05-27 13:50:00,72.49,72.76,72.48,72.71,32170.0,67.8792,68.132,67.8698,68.0852,32170.0
2022-05-27 14:00:00,72.71,72.91,72.68,72.91,19545.0,68.0852,68.2724,68.0571,68.2724,19545.0
2022-05-27 14:10:00,72.91,72.94,72.82,72.84,23484.0,68.2724,68.3005,68.1882,68.2069,23484.0
2022-05-27 14:20:00,72.83,72.88,72.77,72.8,33450.0,68.1975,68.2444,68.1413,68.1694,33450.0
2022-05-27 14:30:00,72.8,72.8,72.66,72.74,25395.0,68.1694,68.1694,68.0383,68.1133,25395.0
2022-05-27 14:40:00,72.76,72.86,72.74,72.83,23981.0,68.132,68.2256,68.1133,68.1975,23981.0
2022-05-27 14:50:00,72.83,72.85,72.75,72.78,26994.0,68.1975,68.2163,68.1226,68.1507,26994.0
2022-05-27 15:00:00,72.78,72.84,72.69,72.79,27178.0,68.1507,68.2069,68.0664,68.1601,27178.0
2022-05-27 15:10:00,72.79,72.89,72.74,72.84,35152.0,68.1601,68.2537,68.1133,68.2069,35152.0
2022-05-27 15:20:00,72.84,72.85,72.69,72.79,39673.0,68.2069,68.2163,68.0664,68.1601,39673.0
2022-05-27 15:30:00,72.76,72.79,72.47,72.62,63792.0,68.132,68.1601,67.8604,68.0009,63792.0
2022-05-27 15:40:00,72.62,72.69,72.49,72.59,90453.0,68.0009,68.0664,67.8792,67.9728,90453.0
2022-05-27 15:50:00,72.59,72.82,72.58,72.81,248776.0,67.9728,68.1882,67.9634,68.1788,248776.0
2022-05-31 09:30:00,73.91,74.53,73.52,73.74,172096.0,69.2088,69.7894,68.8436,69.0497,172096.0
2022-05-31 09:40:00,73.78,73.87,72.98,73.07,62745.0,69.0871,69.1714,68.338,68.4223,62745.0
2022-05-31 09:50:00,73.07,73.28,72.6,72.64,53731.0,68.4223,68.6189,67.9822,68.0196,53731.0
2022-05-31 10:00:00,72.62,72.8,72.06,72.13,54081.0,68.0009,68.1694,67.4765,67.5421,54081.0
2022-05-31 10:10:00,72.03,72.6,71.81,72.59,53828.0,67.4484,67.9822,67.2424,67.9728,53828.0
2022-05-31 10:20:00,72.63,73.08,72.6,72.6,43577.0,68.0103,68.4316,67.9822,67.9822,43577.0
2022-05-31 10:30:00,72.6,73.02,72.59,72.68,56540.0,67.9822,68.3754,67.9728,68.0571,56540.0
2022-05-31 10:40:00,72.69,72.8,72.55,72.65,41055.0,68.0664,68.1694,67.9353,68.029,41055.0
2022-05-31 10:50:00,72.64,72.87,72.63,72.68,50466.0,68.0196,68.235,68.0103,68.0571,50466.0
2022-05-31 11:00:00,72.67,72.92,72.35,72.35,48323.0,68.0477,68.2818,67.7481,67.7481,48323.0
2022-05-31 11:10:00,72.33,72.33,72.07,72.12,44880.0,67.7293,67.7293,67.4859,67.5327,44880.0
2022-05-31 11:20:00,72.12,72.34,72.03,72.1,42148.0,67.5327,67.7387,67.4484,67.514,42148.0
2022-05-31 11:30:00,72.09,72.17,71.79,72.09,48373.0,67.5046,67.5795,67.2237,67.5046,48373.0
2022-05-31 11:40:00,72.08,72.33,71.99,72.32,69108.0,67.4952,67.7293,67.411,67.72,69108.0
2022-05-31 11:50:00,72.3,72.55,72.29,72.42,62201.0,67.7012,67.9353,67.6919,67.8136,62201.0
2022-05-31 12:00:00,72.45,72.75,72.45,72.73,48211.0,67.8417,68.1226,67.8417,68.1039,48211.0
2022-05-31 12:10:00,72.73,72.96,72.54,72.65,33000.0,68.1039,68.3193,67.926,68.029,33000.0
2022-05-31 12:20:00,72.65,72.69,72.53,72.6,39617.0,68.029,68.0664,67.9166,67.9822,39617.0
2022-05-31 12:30:00,72.58,72.76,72.55,72.74,49745.0,67.9634,68.132,67.9353,68.1133,49745.0
2022-05-31 12:40:00,72.75,72.98,72.68,72.83,32582.0,68.1226,68.338,68.0571,68.1975,32582.0
2022-05-31 12:50:00,72.82,72.92,72.69,72.69,42061.0,68.1882,68.2818,68.0664,68.0664,42061.0
2022-05-31 13:00:00,72.72,72.88,72.59,72.85,37099.0,68.0945,68.2444,67.9728,68.2163,37099.0
2022-05-31 13:10:00,72.85,72.86,72.6,72.7,36581.0,68.2163,68.2256,67.9822,68.0758,36581.0
2022-05-31 13:20:00,72.7,72.75,72.61,72.71,27237.0,68.0758,68.1226,67.9915,68.0852,27237.0
2022-05-31 13:30:00,72.67,72.86,72.67,72.77,31778.0,68.0477,68.2256,68.0477,68.1413,31778.0
2022-05-31 13:40:00,72.75,72.94,72.66,72.68,35060.0,68.1226,68.3005,68.0383,68.0571,35060.0
2022-05-31 13:50:00,72.67,72.78,72.48,72.55,70061.0,68.0477,68.1507,67.8698,67.9353,70061.0
2022-05-31 14:00:00,72.56,72.72,72.29,72.4,72411.0,67.9447,68.0945,67.6919,67.7949,72411.0
2022-05-31 14:10:00,72.42,72.63,72.34,72.58,73050.0,67.8136,68.0103,67.7387,67.9634,73050.0
2022-05-31 14:20:00,72.61,72.69,72.15,72.27,71683.0,67.9915,68.0664,67.5608,67.6732,71683.0
2022-05-31 14:30:00,72.25,72.38,72.1,72.27,74656.0,67.6544,67.7762,67.514,67.6732,74656.0
2022-05-31 14:40:00,72.27,72.29,71.91,71.97,89740.0,67.6732,67.6919,67.3361,67.3922,89740.0
2022-05-31 14:50:00,71.95,71.95,71.62,71.83,101059.0,67.3735,67.3735,67.0645,67.2611,101059.0
2022-05-31 15:00:00,71.82,71.84,71.39,71.74,102233.0,67.2518,67.2705,66.8491,67.1769,102233.0
2022-05-31 15:10:00,71.72,71.89,71.64,71.76,110274.0,67.1581,67.3173,67.0832,67.1956,110274.0
2022-05-31 15:20:00,71.77,71.98,71.7,71.72,123738.0,67.205,67.4016,67.1394,67.1581,123738.0
2022-05-31 15:30:00,71.72,72.02,71.64,71.65,169043.0,67.1581,67.4391,67.0832,67.0926,169043.0
2022-05-31 15:40:00,71.66,71.67,71.07,71.29,338797.0,67.102,67.1113,66.5495,66.7555,338797.0
2022-05-31 15:50:00,71.29,73.32,71.28,72.04,985845.0,66.7555,68.6564,66.7461,67.4578,985845.0
2022-06-01 09:30:00,72.87,74.59,72.78,74.27,78104.0,68.235,69.8456,68.1507,69.5459,78104.0
2022-06-01 09:40:00,74.2,74.75,74.09,74.67,32975.0,69.4804,69.9954,69.3774,69.9205,32975.0
2022-06-01 09:50:00,74.71,74.76,73.98,74.11,27654.0,69.958,70.0048,69.2744,69.3961,27654.0
2022-06-01 10:00:00,74.12,74.2,73.55,73.6,42812.0,69.4055,69.4804,68.8717,68.9186,42812.0
2022-06-01 10:10:00,73.63,73.73,73.22,73.25,24648.0,68.9466,69.0403,68.5627,68.5908,24648.0
2022-06-01 10:20:00,73.23,73.29,73.04,73.14,26684.0,68.5721,68.6283,68.3942,68.4878,26684.0
2022-06-01 10:30:00,73.16,73.36,73.03,73.09,18881.0,68.5065,68.6938,68.3848,68.441,18881.0
2022-06-01 10:40:00,73.08,73.15,72.84,72.93,27788.0,68.4316,68.4972,68.2069,68.2912,27788.0
2022-06-01 10:50:00,72.89,73.18,72.74,73.15,20755.0,68.2537,68.5253,68.1133,68.4972,20755.0
2022-06-01 11:00:00,73.13,73.15,72.83,72.86,24864.0,68.4785,68.4972,68.1975,68.2256,24864.0
2022-06-01 11:10:00,72.88,73.12,72.67,72.77,17211.0,68.2444,68.4691,68.0477,68.1413,17211.0
2022-06-01 11:20:00,72.71,72.72,72.43,72.59,22712.0,68.0852,68.0945,67.823,67.9728,22712.0
2022-06-01 11:30:00,72.59,72.61,72.19,72.3,26955.0,67.9728,67.9915,67.5982,67.7012,26955.0
2022-06-01 11:40:00,72.31,72.35,72.13,72.13,25158.0,67.7106,67.7481,67.5421,67.5421,25158.0
2022-06-01 11:50:00,72.11,72.38,72.05,72.26,13891.0,67.5233,67.7762,67.4671,67.6638,13891.0
2022-06-01 12:00:00,72.26,72.33,72.06,72.31,24708.0,67.6638,67.7293,67.4765,67.7106,24708.0
2022-06-01 12:10:00,72.3,72.42,72.17,72.41,18966.0,67.7012,67.8136,67.5795,67.8042,18966.0
2022-06-01 12:20:00,72.4,72.78,72.39,72.73,24047.0,67.7949,68.1507,67.7855,68.1039,24047.0
2022-06-01 12:30:00,72.72,73.16,72.72,73.16,51055.0,68.0945,68.5065,68.0945,68.5065,51055.0
2022-06-01 12:40:00,73.15,73.24,73.01,73.12,17840.0,68.4972,68.5815,68.3661,68.4691,17840.0
2022-06-01 12:50:00,73.13,73.35,72.94,73.29,14469.0,68.4785,68.6845,68.3005,68.6283,14469.0
2022-06-01 13:00:00,73.31,73.51,73.24,73.45,12626.0,68.647,68.8343,68.5815,68.7781,12626.0
2022-06-01 13:10:00,73.48,74.05,73.48,74.01,25779.0,68.8062,69.3399,68.8062,69.3025,25779.0
2022-06-01 13:20:00,74.02,74.37,74.02,74.27,35342.0,69.3118,69.6396,69.3118,69.5459,35342.0
2022-06-01 13:30:00,74.29,74.57,74.23,74.51,20475.0,69.5647,69.8269,69.5085,69.7707,20475.0
2022-06-01 13:40:00,74.51,74.61,74.37,74.48,36462.0,69.7707,69.8643,69.6396,69.7426,36462.0
2022-06-01 13:50:00,74.5,74.51,74.35,74.44,24416.0,69.7613,69.7707,69.6209,69.7051,24416.0
2022-06-01 14:00:00,74.43,74.72,74.41,74.44,29346.0,69.6958,69.9673,69.677,69.7051,29346.0
2022-06-01 14:10:00,74.47,74.57,74.32,74.4,28209.0,69.7332,69.8269,69.5928,69.6677,28209.0
2022-06-01 14:20:00,74.39,74.92,74.33,74.7,25364.0,69.6583,70.1546,69.6021,69.9486,25364.0
2022-06-01 14:30:00,74.76,74.86,74.7,74.73,26126.0,70.0048,70.0984,69.9486,69.9767,26126.0
2022-06-01 14:40:00,74.74,74.83,74.61,74.79,22149.0,69.986,70.0703,69.8643,70.0329,22149.0
2022-06-01 14:50:00,74.79,74.81,74.63,74.68,18725.0,70.0329,70.0516,69.883,69.9299,18725.0
2022-06-01 15:00:00,74.69,74.88,74.68,74.87,31675.0,69.9392,70.1171,69.9299,70.1078,31675.0
2022-06-01 15:10:00,74.86,75.12,74.82,75.1,46067.0,70.0984,70.3419,70.061,70.3231,46067.0
2022-06-01 15:20:00,75.1,75.27,75.1,75.22,33673.0,70.3231,70.4823,70.3231,70.4355,33673.0
2022-06-01 15:30:00,75.23,75.38,75.03,75.37,59803.0,70.4449,70.5853,70.2576,70.576,59803.0
2022-06-01 15:40:00,75.38,75.44,75.06,75.06,118820.0,70.5853,70.6415,70.2857,70.2857,118820.0
2022-06-01 15:50:00,75.09,75.27,75.01,75.03,271529.0,70.3138,70.4823,70.2389,70.2576,271529.0
2022-06-02 09:30:00,74.46,74.96,74.29,74.88,53414.0,69.7239,70.1921,69.5647,70.1171,53414.0
2022-06-02 09:40:00,74.92,75.43,74.82,75.02,20271.0,70.1546,70.6322,70.061,70.2482,20271.0
2022-06-02 09:50:00,75.08,75.08,74.4,74.4,37234.0,70.3044,70.3044,69.6677,69.6677,37234.0
2022-06-02 10:00:00,74.41,75.2,74.4,74.78,31899.0,69.677,70.4168,69.6677,70.0235,31899.0
2022-06-02 10:10:00,74.81,75.32,74.74,75.11,20424.0,70.0516,70.5292,69.986,70.3325,20424.0
2022-06-02 10:20:00,75.15,75.28,74.88,75.18,29706.0,70.37,70.4917,70.1171,70.3981,29706.0
2022-06-02 10:30:00,75.14,75.41,74.97,75.33,31080.0,70.3606,70.6134,70.2014,70.5385,31080.0
2022-06-02 10:40:00,75.33,75.48,75.22,75.48,27730.0,70.5385,70.679,70.4355,70.679,27730.0
2022-06-02 10:50:00,75.45,75.86,75.35,75.84,100638.0,70.6509,71.0348,70.5572,71.0161,100638.0
2022-06-02 11:00:00,75.85,75.97,75.52,75.72,28462.0,71.0254,71.1378,70.7164,70.9037,28462.0
2022-06-02 11:10:00,75.7,75.88,75.67,75.74,24660.0,70.885,71.0535,70.8569,70.9224,24660.0
2022-06-02 11:20:00,75.74,75.96,75.65,75.96,17984.0,70.9224,71.1284,70.8382,71.1284,17984.0
2022-06-02 11:30:00,75.99,76.14,75.9,76.14,16205.0,71.1565,71.297,71.0723,71.297,16205.0
2022-06-02 11:40:00,76.14,76.57,76.14,76.53,14860.0,71.297,71.6996,71.297,71.6622,14860.0
2022-06-02 11:50:00,76.57,76.68,76.3,76.33,17047.0,71.6996,71.8026,71.4468,71.4749,17047.0
2022-06-02 12:00:00,76.34,76.36,76.16,76.32,22994.0,71.4843,71.503,71.3157,71.4655,22994.0
2022-06-02 12:10:00,76.32,76.42,76.25,76.36,10982.0,71.4655,71.5592,71.4,71.503,10982.0
2022-06-02 12:20:00,76.32,76.62,76.32,76.59,11574.0,71.4655,71.7465,71.4655,71.7184,11574.0
2022-06-02 12:30:00,76.61,76.82,76.52,76.77,24094.0,71.7371,71.9337,71.6528,71.8869,24094.0
2022-06-02 12:40:00,76.82,76.87,76.62,76.63,16327.0,71.9337,71.9806,71.7465,71.7558,16327.0
2022-06-02 12:50:00,76.63,76.75,76.63,76.73,8148.0,71.7558,71.8682,71.7558,71.8495,8148.0
2022-06-02 13:00:00,76.76,76.9,76.7,76.79,12771.0,71.8776,72.0087,71.8214,71.9057,12771.0
2022-06-02 13:10:00,76.79,76.79,76.43,76.64,27121.0,71.9057,71.9057,71.5685,71.7652,27121.0
2022-06-02 13:20:00,76.62,76.7,76.49,76.58,8668.0,71.7465,71.8214,71.6247,71.709,8668.0
2022-06-02 13:30:00,76.59,76.69,76.56,76.59,11993.0,71.7184,71.812,71.6903,71.7184,11993.0
2022-06-02 13:40:00,76.63,76.67,76.46,76.47,11782.0,71.7558,71.7933,71.5966,71.606,11782.0
2022-06-02 13:50:00,76.46,76.48,76.11,76.42,23352.0,71.5966,71.6154,71.2689,71.5592,23352.0
2022-06-02 14:00:00,76.4,76.4,76.16,76.18,14933.0,71.5405,71.5405,71.3157,71.3345,14933.0
2022-06-02 14:10:00,76.18,76.28,76.16,76.19,11861.0,71.3345,71.4281,71.3157,71.3438,11861.0
2022-06-02 14:20:00,76.18,76.2,76.06,76.1,9134.0,71.3345,71.3532,71.2221,71.2595,9134.0
2022-06-02 14:30:00,76.1,76.28,76.08,76.24,9599.0,71.2595,71.4281,71.2408,71.3906,9599.0
2022-06-02 14:40:00,76.25,76.33,76.1,76.1,10766.0,71.4,71.4749,71.2595,71.2595,10766.0
2022-06-02 14:50:00,76.03,76.04,75.7,75.74,11229.0,71.194,71.2034,70.885,70.9224,11229.0
2022-06-02 15:00:00,75.75,76.02,75.75,75.99,13405.0,70.9318,71.1846,70.9318,71.1565,13405.0
2022-06-02 15:10:00,75.95,76.12,75.94,76.09,12429.0,71.1191,71.2783,71.1097,71.2502,12429.0
2022-06-02 15:20:00,76.09,76.31,76.07,76.21,21378.0,71.2502,71.4562,71.2314,71.3625,21378.0
2022-06-02 15:30:00,76.23,76.53,76.2,76.45,34193.0,71.3813,71.6622,71.3532,71.5873,34193.0
2022-06-02 15:40:00,76.48,76.65,76.47,76.55,53335.0,71.6154,71.7746,71.606,71.6809,53335.0
2022-06-02 15:50:00,76.54,76.76,76.52,76.73,153481.0,71.6716,71.8776,71.6528,71.8495,153481.0
2022-06-03 09:30:00,76.8,77.3,76.3,76.56,31104.0,71.915,72.3832,71.4468,71.6903,31104.0
2022-06-03 09:40:00,76.54,76.73,76.23,76.55,18775.0,71.6716,71.8495,71.3813,71.6809,18775.0
2022-06-03 09:50:00,76.51,77.29,76.47,77.29,10429.0,71.6435,72.3738,71.606,72.3738,10429.0
2022-06-03 10:00:00,77.26,77.52,77.12,77.38,14227.0,72.3458,72.5892,72.2147,72.4581,14227.0
2022-06-03 10:10:00,77.38,77.41,77.12,77.16,22463.0,72.4581,72.4862,72.2147,72.2521,22463.0
2022-06-03 10:20:00,77.16,77.29,76.9,77.17,20121.0,72.2521,72.3738,72.0087,72.2615,20121.0
2022-06-03 10:30:00,77.19,77.45,77.0,77.16,19149.0,72.2802,72.5237,72.1023,72.2521,19149.0
2022-06-03 10:40:00,77.13,77.23,76.85,77.14,18951.0,72.224,72.3177,71.9618,72.2334,18951.0
2022-06-03 10:50:00,77.15,77.27,77.09,77.2,19573.0,72.2428,72.3551,72.1866,72.2896,19573.0
2022-06-03 11:00:00,77.2,77.21,76.72,76.72,20094.0,72.2896,72.2989,71.8401,71.8401,20094.0
2022-06-03 11:10:00,76.67,77.0,76.61,76.91,16244.0,71.7933,72.1023,71.7371,72.018,16244.0
2022-06-03 11:20:00,76.94,76.94,76.5,76.63,11397.0,72.0461,72.0461,71.6341,71.7558,11397.0
2022-06-03 11:30:00,76.63,76.87,76.54,76.86,11249.0,71.7558,71.9806,71.6716,71.9712,11249.0
2022-06-03 11:40:00,76.9,76.92,76.69,76.7,12353.0,72.0087,72.0274,71.812,71.8214,12353.0
2022-06-03 11:50:00,76.73,76.79,76.57,76.78,15226.0,71.8495,71.9057,71.6996,71.8963,15226.0
2022-06-03 12:00:00,76.8,77.09,76.79,76.83,9913.0,71.915,72.1866,71.9057,71.9431,9913.0
2022-06-03 12:10:00,76.84,77.04,76.76,76.76,14186.0,71.9525,72.1397,71.8776,71.8776,14186.0
2022-06-03 12:20:00,76.72,77.31,76.71,77.31,12898.0,71.8401,72.3926,71.8307,72.3926,12898.0
2022-06-03 12:30:00,77.31,77.53,77.26,77.52,15555.0,72.3926,72.5986,72.3458,72.5892,15555.0
2022-06-03 12:40:00,77.52,77.53,77.2,77.38,24666.0,72.5892,72.5986,72.2896,72.4581,24666.0
2022-06-03 12:50:00,77.38,77.65,77.32,77.63,13215.0,72.4581,72.7109,72.4019,72.6922,13215.0
2022-06-03 13:00:00,77.66,77.8,77.63,77.76,22672.0,72.7203,72.8514,72.6922,72.814,22672.0
2022-06-03 13:10:00,77.75,77.82,77.51,77.52,23221.0,72.8046,72.8701,72.5799,72.5892,23221.0
2022-06-03 13:20:00,77.54,77.89,77.53,77.83,17459.0,72.6079,72.9357,72.5986,72.8795,17459.0
2022-06-03 13:30:00,77.86,77.86,77.73,77.74,14193.0,72.9076,72.9076,72.7859,72.7952,14193.0
2022-06-03 13:40:00,77.76,77.76,77.49,77.62,13525.0,72.814,72.814,72.5611,72.6829,13525.0
2022-06-03 13:50:00,77.63,77.69,77.46,77.47,12911.0,72.6922,72.7484,72.533,72.5424,12911.0
2022-06-03 14:00:00,77.48,77.49,77.26,77.36,11285.0,72.5518,72.5611,72.3458,72.4394,11285.0
2022-06-03 14:10:00,77.34,77.5,77.32,77.48,14253.0,72.4207,72.5705,72.4019,72.5518,14253.0
2022-06-03 14:20:00,77.46,77.55,77.35,77.54,11613.0,72.533,72.6173,72.43,72.6079,11613.0
2022-06-03 14:30:00,77.54,77.54,77.26,77.31,15916.0,72.6079,72.6079,72.3458,72.3926,15916.0
2022-06-03 14:40:00,77.31,77.44,77.27,77.44,12440.0,72.3926,72.5143,72.3551,72.5143,12440.0
2022-06-03 14:50:00,77.43,77.6,77.39,77.6,21507.0,72.5049,72.6641,72.4675,72.6641,21507.0
2022-06-03 15:00:00,77.61,77.9,77.48,77.65,85723.0,72.6735,72.945,72.5518,72.7109,85723.0
2022-06-03 15:10:00,77.64,77.67,77.4,77.44,25891.0,72.7016,72.7297,72.4769,72.5143,25891.0
2022-06-03 15:20:00,77.44,77.53,77.41,77.53,22538.0,72.5143,72.5986,72.4862,72.5986,22538.0
2022-06-03 15:30:00,77.54,77.54,77.32,77.35,35998.0,72.6079,72.6079,72.4019,72.43,35998.0
2022-06-03 15:40:00,77.35,77.36,77.09,77.12,45120.0,72.43,72.4394,72.1866,72.2147,45120.0
2022-06-03 15:50:00,77.13,77.37,76.98,77.3,142083.0,72.224,72.4488,72.0836,72.3832,142083.0
2022-06-06 09:30:00,77.99,78.15,76.84,76.89,50356.0,73.0293,73.1791,71.9525,71.9993,50356.0
2022-06-06 09:40:00,76.86,77.18,76.59,76.91,27721.0,71.9712,72.2708,71.7184,72.018,27721.0
2022-06-06 09:50:00,77.02,77.09,76.79,76.94,19478.0,72.121,72.1866,71.9057,72.0461,19478.0
2022-06-06 10:00:00,76.97,77.1,76.81,76.93,37429.0,72.0742,72.1959,71.9244,72.0367,37429.0
2022-06-06 10:10:00,76.99,77.04,76.65,76.72,19296.0,72.0929,72.1397,71.7746,71.8401,19296.0
2022-06-06 10:20:00,76.73,76.85,76.39,76.82,15427.0,71.8495,71.9618,71.5311,71.9337,15427.0
2022-06-06 10:30:00,76.83,76.89,76.63,76.67,11129.0,71.9431,71.9993,71.7558,71.7933,11129.0
2022-06-06 10:40:00,76.7,76.79,76.56,76.58,10901.0,71.8214,71.9057,71.6903,71.709,10901.0
2022-06-06 10:50:00,76.56,76.65,76.49,76.6,16655.0,71.6903,71.7746,71.6247,71.7277,16655.0
2022-06-06 11:00:00,76.56,76.93,76.56,76.82,44696.0,71.6903,72.0367,71.6903,71.9337,44696.0
2022-06-06 11:10:00,76.8,76.81,76.31,76.31,9800.0,71.915,71.9244,71.4562,71.4562,9800.0
2022-06-06 11:20:00,76.27,76.62,76.27,76.52,8237.0,71.4187,71.7465,71.4187,71.6528,8237.0
2022-06-06 11:30:00,76.51,76.68,76.47,76.6,8884.0,71.6435,71.8026,71.606,71.7277,8884.0
2022-06-06 11:40:00,76.61,76.72,76.47,76.48,19395.0,71.7371,71.8401,71.606,71.6154,19395.0
2022-06-06 11:50:00,76.48,76.71,76.44,76.71,4737.0,71.6154,71.8307,71.5779,71.8307,4737.0
2022-06-06 12:00:00,76.76,76.77,76.47,76.52,10576.0,71.8776,71.8869,71.606,71.6528,10576.0
2022-06-06 12:10:00,76.49,76.53,76.32,76.42,10661.0,71.6247,71.6622,71.4655,71.5592,10661.0
2022-06-06 12:20:00,76.38,76.42,76.28,76.36,7983.0,71.5217,71.5592,71.4281,71.503,7983.0
2022-06-06 12:30:00,76.38,76.56,76.33,76.47,10305.0,71.5217,71.6903,71.4749,71.606,10305.0
2022-06-06 12:40:00,76.48,76.61,76.43,76.61,12599.0,71.6154,71.7371,71.5685,71.7371,12599.0
2022-06-06 12:50:00,76.58,76.63,76.39,76.63,9669.0,71.709,71.7558,71.5311,71.7558,9669.0
2022-06-06 13:00:00,76.62,76.62,76.41,76.5,6784.0,71.7465,71.7465,71.5498,71.6341,6784.0
2022-06-06 13:10:00,76.49,76.49,76.36,76.49,8716.0,71.6247,71.6247,71.503,71.6247,8716.0
2022-06-06 13:20:00,76.47,76.51,76.4,76.51,8777.0,71.606,71.6435,71.5405,71.6435,8777.0
2022-06-06 13:30:00,76.5,76.59,76.47,76.54,9182.0,71.6341,71.7184,71.606,71.6716,9182.0
2022-06-06 13:40:00,76.53,76.71,76.5,76.7,11002.0,71.6622,71.8307,71.6341,71.8214,11002.0
2022-06-06 13:50:00,76.72,76.82,76.69,76.8,9841.0,71.8401,71.9337,71.812,71.915,9841.0
2022-06-06 14:00:00,76.81,76.89,76.72,76.86,17682.0,71.9244,71.9993,71.8401,71.9712,17682.0
2022-06-06 14:10:00,76.89,77.04,76.82,76.92,16402.0,71.9993,72.1397,71.9337,72.0274,16402.0
2022-06-06 14:20:00,76.92,76.92,76.54,76.54,18225.0,72.0274,72.0274,71.6716,71.6716,18225.0
2022-06-06 14:30:00,76.54,76.69,76.49,76.56,13385.0,71.6716,71.812,71.6247,71.6903,13385.0
2022-06-06 14:40:00,76.56,76.63,76.49,76.51,13106.0,71.6903,71.7558,71.6247,71.6435,13106.0
2022-06-06 14:50:00,76.5,76.63,76.35,76.55,9597.0,71.6341,71.7558,71.4936,71.6809,9597.0
2022-06-06 15:00:00,76.55,76.58,76.32,76.37,11481.0,71.6809,71.709,71.4655,71.5124,11481.0
2022-06-06 15:10:00,76.35,76.43,76.25,76.3,12879.0,71.4936,71.5685,71.4,71.4468,12879.0
2022-06-06 15:20:00,76.27,76.43,76.19,76.4,18773.0,71.4187,71.5685,71.3438,71.5405,18773.0
2022-06-06 15:30:00,76.39,76.59,76.36,76.53,23132.0,71.5311,71.7184,71.503,71.6622,23132.0
2022-06-06 15:40:00,76.52,76.58,76.37,76.39,35292.0,71.6528,71.709,71.5124,71.5311,35292.0
2022-06-06 15:50:00,76.39,76.61,76.35,76.37,104174.0,71.5311,71.7371,71.4936,71.5124,104174.0
2022-06-07 09:30:00,76.51,76.7,76.13,76.7,28112.0,71.6435,71.8214,71.2876,71.8214,28112.0
2022-06-07 09:40:00,76.75,77.43,76.63,77.38,15460.0,71.8682,72.5049,71.7558,72.4581,15460.0
2022-06-07 09:50:00,77.37,78.0,77.33,77.93,41815.0,72.4488,73.0387,72.4113,72.9731,41815.0
2022-06-07 10:00:00,77.99,78.07,77.74,77.98,20235.0,73.0293,73.1042,72.7952,73.02,20235.0
2022-06-07 10:10:00,77.98,78.17,77.81,78.1,23008.0,73.02,73.1979,72.8608,73.1323,23008.0
2022-06-07 10:20:00,78.14,78.8,78.14,78.78,29883.0,73.1698,73.7878,73.1698,73.7691,29883.0
2022-06-07 10:30:00,78.77,78.94,78.66,78.78,31397.0,73.7597,73.9189,73.6567,73.7691,31397.0
2022-06-07 10:40:00,78.83,78.87,78.72,78.8,23272.0,73.8159,73.8533,73.7129,73.7878,23272.0
2022-06-07 10:50:00,78.84,78.92,78.77,78.8,16491.0,73.8253,73.9002,73.7597,73.7878,16491.0
2022-06-07 11:00:00,78.88,78.98,78.7,78.78,15835.0,73.8627,73.9564,73.6942,73.7691,15835.0
2022-06-07 11:10:00,78.8,79.08,78.69,78.99,16852.0,73.7878,74.05,73.6848,73.9657,16852.0
2022-06-07 11:20:00,79.03,79.07,78.77,78.82,18647.0,74.0032,74.0406,73.7597,73.8065,18647.0
2022-06-07 11:30:00,78.88,79.03,78.7,79.03,24425.0,73.8627,74.0032,73.6942,74.0032,24425.0
2022-06-07 11:40:00,79.05,79.21,79.0,79.2,15697.0,74.0219,74.1717,73.9751,74.1624,15697.0
2022-06-07 11:50:00,79.19,79.41,79.08,79.37,24645.0,74.153,74.359,74.05,74.3215,24645.0
2022-06-07 12:00:00,79.43,79.46,79.1,79.22,16322.0,74.3777,74.4058,74.0687,74.1811,16322.0
2022-06-07 12:10:00,79.21,79.42,79.18,79.37,17438.0,74.1717,74.3684,74.1436,74.3215,17438.0
2022-06-07 12:20:00,79.33,79.47,79.27,79.41,16198.0,74.2841,74.4152,74.2279,74.359,16198.0
2022-06-07 12:30:00,79.42,79.67,79.41,79.63,17425.0,74.3684,74.6025,74.359,74.565,17425.0
2022-06-07 12:40:00,79.66,79.84,79.58,79.79,13414.0,74.5931,74.7617,74.5182,74.7148,13414.0
2022-06-07 12:50:00,79.77,79.92,79.76,79.92,15172.0,74.6961,74.8366,74.6867,74.8366,15172.0
2022-06-07 13:00:00,79.94,79.94,79.34,79.48,27379.0,74.8553,74.8553,74.2935,74.4245,27379.0
2022-06-07 13:10:00,79.48,79.53,79.23,79.23,28575.0,74.4245,74.4714,74.1905,74.1905,28575.0
2022-06-07 13:20:00,79.23,79.53,79.18,79.48,47438.0,74.1905,74.4714,74.1436,74.4245,47438.0
2022-06-07 13:30:00,79.48,79.82,79.41,79.82,74667.0,74.4245,74.7429,74.359,74.7429,74667.0
2022-06-07 13:40:00,79.82,80.03,79.8,80.01,21770.0,74.7429,74.9396,74.7242,74.9208,21770.0
2022-06-07 13:50:00,80.02,80.08,79.85,79.92,31489.0,74.9302,74.9864,74.771,74.8366,31489.0
2022-06-07 14:00:00,79.92,80.03,79.81,80.02,16859.0,74.8366,74.9396,74.7336,74.9302,16859.0
2022-06-07 14:10:00,80.04,80.14,79.9,79.92,47015.0,74.9489,75.0426,74.8178,74.8366,47015.0
2022-06-07 14:20:00,79.9,80.0,79.89,79.94,16785.0,74.8178,74.9115,74.8085,74.8553,16785.0
2022-06-07 14:30:00,79.92,80.13,79.89,80.0,20692.0,74.8366,75.0332,74.8085,74.9115,20692.0
2022-06-07 14:40:00,80.03,80.1,79.96,79.99,22020.0,74.9396,75.0051,74.874,74.9021,22020.0
2022-06-07 14:50:00,79.98,80.08,79.96,80.0,21621.0,74.8927,74.9864,74.874,74.9115,21621.0
2022-06-07 15:00:00,80.02,80.26,80.02,80.1,34942.0,74.9302,75.1549,74.9302,75.0051,34942.0
2022-06-07 15:10:00,80.11,80.22,80.02,80.22,40048.0,75.0145,75.1175,74.9302,75.1175,40048.0
2022-06-07 15:20:00,80.21,80.23,79.99,79.99,55013.0,75.1081,75.1268,74.9021,74.9021,55013.0
2022-06-07 15:30:00,79.96,80.02,79.83,79.86,41584.0,74.874,74.9302,74.7523,74.7804,41584.0
2022-06-07 15:40:00,79.88,80.06,79.87,80.04,71261.0,74.7991,74.9677,74.7897,74.9489,71261.0
2022-06-07 15:50:00,80.04,80.4,80.0,80.38,153185.0,74.9489,75.286,74.9115,75.2673,153185.0
2022-06-08 09:30:00,80.1,80.31,79.43,79.44,32733.0,75.0051,75.2018,74.3777,74.3871,32733.0
2022-06-08 09:40:00,79.5,79.79,79.34,79.54,27710.0,74.4433,74.7148,74.2935,74.4807,27710.0
2022-06-08 09:50:00,79.4,79.48,79.14,79.32,20248.0,74.3496,74.4245,74.1062,74.2747,20248.0
2022-06-08 10:00:00,79.31,79.36,78.91,78.93,26998.0,74.2654,74.3122,73.8908,73.9095,26998.0
2022-06-08 10:10:00,78.9,78.9,78.48,78.66,19931.0,73.8814,73.8814,73.4882,73.6567,19931.0
2022-06-08 10:20:00,78.75,79.01,78.72,78.91,37913.0,73.741,73.9844,73.7129,73.8908,37913.0
2022-06-08 10:30:00,78.91,79.29,78.87,79.04,42870.0,73.8908,74.2466,73.8533,74.0125,42870.0
2022-06-08 10:40:00,79.06,79.49,79.01,79.35,13505.0,74.0313,74.4339,73.9844,74.3028,13505.0
2022-06-08 10:50:00,79.46,79.52,79.24,79.38,25521.0,74.4058,74.462,74.1998,74.3309,25521.0
2022-06-08 11:00:00,79.34,79.34,79.1,79.15,19354.0,74.2935,74.2935,74.0687,74.1155,19354.0
2022-06-08 11:10:00,79.17,79.35,79.17,79.23,13812.0,74.1343,74.3028,74.1343,74.1905,13812.0
2022-06-08 11:20:00,79.2,79.45,79.18,79.41,9311.0,74.1624,74.3965,74.1436,74.359,9311.0
2022-06-08 11:30:00,79.39,79.75,79.39,79.74,14078.0,74.3403,74.6774,74.3403,74.668,14078.0
2022-06-08 11:40:00,79.72,79.73,79.42,79.5,10756.0,74.6493,74.6586,74.3684,74.4433,10756.0
2022-06-08 11:50:00,79.48,79.51,79.31,79.35,7071.0,74.4245,74.4526,74.2654,74.3028,7071.0
2022-06-08 12:00:00,79.33,79.44,79.29,79.41,8912.0,74.2841,74.3871,74.2466,74.359,8912.0
2022-06-08 12:10:00,79.41,79.56,79.37,79.5,18397.0,74.359,74.4995,74.3215,74.4433,18397.0
2022-06-08 12:20:00,79.51,79.51,79.03,79.09,10933.0,74.4526,74.4526,74.0032,74.0594,10933.0
2022-06-08 12:30:00,79.1,79.14,78.7,78.7,36049.0,74.0687,74.1062,73.6942,73.6942,36049.0
2022-06-08 12:40:00,78.67,78.71,78.43,78.66,21215.0,73.6661,73.7035,73.4413,73.6567,21215.0
2022-06-08 12:50:00,78.66,78.69,78.44,78.57,19378.0,73.6567,73.6848,73.4507,73.5724,19378.0
2022-06-08 13:00:00,78.57,78.78,78.37,78.78,21580.0,73.5724,73.7691,73.3852,73.7691,21580.0
2022-06-08 13:10:00,78.79,78.83,78.5,78.5,16977.0,73.7784,73.8159,73.5069,73.5069,16977.0
2022-06-08 13:20:00,78.49,78.51,78.15,78.23,39716.0,73.4975,73.5162,73.1791,73.2541,39716.0
2022-06-08 13:30:00,78.2,78.22,77.71,77.71,31589.0,73.226,73.2447,72.7671,72.7671,31589.0
2022-06-08 13:40:00,77.68,78.15,77.68,78.08,16154.0,72.739,73.1791,72.739,73.1136,16154.0
2022-06-08 13:50:00,78.1,78.15,77.88,77.91,21564.0,73.1323,73.1791,72.9263,72.9544,21564.0
2022-06-08 14:00:00,77.92,77.95,77.82,77.92,12650.0,72.9638,72.9919,72.8701,72.9638,12650.0
2022-06-08 14:10:00,77.93,77.97,77.68,77.7,12632.0,72.9731,73.0106,72.739,72.7578,12632.0
2022-06-08 14:20:00,77.68,77.72,77.36,77.43,17815.0,72.739,72.7765,72.4394,72.5049,17815.0
2022-06-08 14:30:00,77.44,77.64,77.27,77.34,22374.0,72.5143,72.7016,72.3551,72.4207,22374.0
2022-06-08 14:40:00,77.33,77.59,77.33,77.52,16208.0,72.4113,72.6548,72.4113,72.5892,16208.0
2022-06-08 14:50:00,77.51,77.57,77.41,77.47,15546.0,72.5799,72.636,72.4862,72.5424,15546.0
2022-06-08 15:00:00,77.44,77.7,77.35,77.63,50122.0,72.5143,72.7578,72.43,72.6922,50122.0
2022-06-08 15:10:00,77.61,77.92,77.59,77.92,13332.0,72.6735,72.9638,72.6548,72.9638,13332.0
2022-06-08 15:20:00,77.95,78.09,77.91,77.95,22851.0,72.9919,73.123,72.9544,72.9919,22851.0
2022-06-08 15:30:00,77.96,78.2,77.93,78.18,23521.0,73.0012,73.226,72.9731,73.2072,23521.0
2022-06-08 15:40:00,78.18,78.2,77.8,77.81,42113.0,73.2072,73.226,72.8514,72.8608,42113.0
2022-06-08 15:50:00,77.8,78.02,77.72,77.76,151184.0,72.8514,73.0574,72.7765,72.814,151184.0
2022-06-09 09:30:00,77.58,77.63,76.87,76.94,23061.0,72.6454,72.6922,71.9806,72.0461,23061.0
2022-06-09 09:40:00,77.03,77.09,76.46,76.79,10785.0,72.1304,72.1866,71.5966,71.9057,10785.0
2022-06-09 09:50:00,76.84,77.25,76.84,77.14,11352.0,71.9525,72.3364,71.9525,72.2334,11352.0
2022-06-09 10:00:00,77.17,77.47,77.13,77.18,14686.0,72.2615,72.5424,72.224,72.2708,14686.0
2022-06-09 10:10:00,77.09,77.45,77.02,77.44,9665.0,72.1866,72.5237,72.121,72.5143,9665.0
2022-06-09 10:20:00,77.4,77.4,77.01,77.09,8904.0,72.4769,72.4769,72.1117,72.1866,8904.0
2022-06-09 10:30:00,77.13,77.27,76.98,77.02,16749.0,72.224,72.3551,72.0836,72.121,16749.0
2022-06-09 10:40:00,77.0,77.01,76.61,76.66,12714.0,72.1023,72.1117,71.7371,71.7839,12714.0
2022-06-09 10:50:00,76.63,76.66,76.38,76.55,18042.0,71.7558,71.7839,71.5217,71.6809,18042.0
2022-06-09 11:00:00,76.51,76.56,76.23,76.42,20643.0,71.6435,71.6903,71.3813,71.5592,20643.0
2022-06-09 11:10:00,76.43,76.59,76.3,76.3,12661.0,71.5685,71.7184,71.4468,71.4468,12661.0
2022-06-09 11:20:00,76.31,76.38,76.1,76.12,7362.0,71.4562,71.5217,71.2595,71.2783,7362.0
2022-06-09 11:30:00,76.1,76.37,76.1,76.37,11649.0,71.2595,71.5124,71.2595,71.5124,11649.0
2022-06-09 11:40:00,76.34,76.62,76.25,76.25,8921.0,71.4843,71.7465,71.4,71.4,8921.0
2022-06-09 11:50:00,76.22,76.59,76.16,76.58,9863.0,71.3719,71.7184,71.3157,71.709,9863.0
2022-06-09 12:00:00,76.55,76.55,76.32,76.38,8793.0,71.6809,71.6809,71.4655,71.5217,8793.0
2022-06-09 12:10:00,76.31,76.34,76.09,76.12,6776.0,71.4562,71.4843,71.2502,71.2783,6776.0
2022-06-09 12:20:00,76.16,76.39,76.12,76.39,9535.0,71.3157,71.5311,71.2783,71.5311,9535.0
2022-06-09 12:30:00,76.37,76.4,76.19,76.28,12689.0,71.5124,71.5405,71.3438,71.4281,12689.0
2022-06-09 12:40:00,76.29,76.48,76.24,76.35,5507.0,71.4375,71.6154,71.3906,71.4936,5507.0
2022-06-09 12:50:00,76.42,76.56,76.37,76.56,5359.0,71.5592,71.6903,71.5124,71.6903,5359.0
2022-06-09 13:00:00,76.57,76.66,76.51,76.55,5385.0,71.6996,71.7839,71.6435,71.6809,5385.0
2022-06-09 13:10:00,76.55,76.74,76.53,76.65,13480.0,71.6809,71.8588,71.6622,71.7746,13480.0
2022-06-09 13:20:00,76.65,76.65,76.27,76.34,8109.0,71.7746,71.7746,71.4187,71.4843,8109.0
2022-06-09 13:30:00,76.29,76.29,76.12,76.26,7560.0,71.4375,71.4375,71.2783,71.4094,7560.0
2022-06-09 13:40:00,76.27,76.3,76.08,76.18,10512.0,71.4187,71.4468,71.2408,71.3345,10512.0
2022-06-09 13:50:00,76.19,76.59,76.17,76.59,9790.0,71.3438,71.7184,71.3251,71.7184,9790.0
2022-06-09 14:00:00,76.55,76.55,76.29,76.49,20449.0,71.6809,71.6809,71.4375,71.6247,20449.0
2022-06-09 14:10:00,76.51,76.66,76.43,76.46,5568.0,71.6435,71.7839,71.5685,71.5966,5568.0
2022-06-09 14:20:00,76.47,76.5,76.28,76.42,15124.0,71.606,71.6341,71.4281,71.5592,15124.0
2022-06-09 14:30:00,76.4,76.4,76.13,76.19,8567.0,71.5405,71.5405,71.2876,71.3438,8567.0
2022-06-09 14:40:00,76.19,76.32,76.12,76.26,13430.0,71.3438,71.4655,71.2783,71.4094,13430.0
2022-06-09 14:50:00,76.28,76.31,76.05,76.06,13664.0,71.4281,71.4562,71.2127,71.2221,13664.0
2022-06-09 15:00:00,76.06,76.08,75.91,75.98,22956.0,71.2221,71.2408,71.0816,71.1472,22956.0
2022-06-09 15:10:00,75.97,76.02,75.87,76.0,20346.0,71.1378,71.1846,71.0442,71.1659,20346.0
2022-06-09 15:20:00,76.01,76.04,75.72,75.77,12664.0,71.1753,71.2034,70.9037,70.9505,12664.0
2022-06-09 15:30:00,75.72,75.76,75.58,75.68,28810.0,70.9037,70.9412,70.7726,70.8663,28810.0
2022-06-09 15:40:00,75.67,75.68,75.21,75.28,50935.0,70.8569,70.8663,70.4261,70.4917,50935.0
2022-06-09 15:50:00,75.26,75.41,74.93,75.07,151092.0,70.473,70.6134,70.164,70.2951,151092.0
2022-06-10 09:30:00,73.54,73.78,73.12,73.63,50442.0,68.8624,69.0871,68.4691,68.9466,50442.0
2022-06-10 09:40:00,73.56,74.13,73.54,73.83,10978.0,68.8811,69.4148,68.8624,69.1339,10978.0
2022-06-10 09:50:00,73.8,74.68,73.79,74.66,11764.0,69.1058,69.9299,69.0965,69.9111,11764.0
2022-06-10 10:00:00,74.65,74.66,73.81,73.81,12951.0,69.9018,69.9111,69.1152,69.1152,12951.0
2022-06-10 10:10:00,73.78,73.83,73.39,73.42,11674.0,69.0871,69.1339,68.7219,68.75,11674.0
2022-06-10 10:20:00,73.36,73.5,73.11,73.12,17208.0,68.6938,68.8249,68.4597,68.4691,17208.0
2022-06-10 10:30:00,73.1,73.29,73.05,73.27,23902.0,68.4504,68.6283,68.4035,68.6095,23902.0
2022-06-10 10:40:00,73.25,73.27,72.83,73.05,22214.0,68.5908,68.6095,68.1975,68.4035,22214.0
2022-06-10 10:50:00,73.05,73.19,72.87,72.88,13542.0,68.4035,68.5346,68.235,68.2444,13542.0
2022-06-10 11:00:00,72.83,72.86,72.48,72.59,22193.0,68.1975,68.2256,67.8698,67.9728,22193.0
2022-06-10 11:10:00,72.58,72.87,72.47,72.85,30246.0,67.9634,68.235,67.8604,68.2163,30246.0
2022-06-10 11:20:00,72.88,73.07,72.79,72.87,22230.0,68.2444,68.4223,68.1601,68.235,22230.0
2022-06-10 11:30:00,72.84,72.98,72.27,72.27,13367.0,68.2069,68.338,67.6732,67.6732,13367.0
2022-06-10 11:40:00,72.34,72.82,72.27,72.55,15814.0,67.7387,68.1882,67.6732,67.9353,15814.0
2022-06-10 11:50:00,72.53,72.62,72.37,72.56,11648.0,67.9166,68.0009,67.7668,67.9447,11648.0
2022-06-10 12:00:00,72.59,72.67,72.46,72.67,12458.0,67.9728,68.0477,67.8511,68.0477,12458.0
2022-06-10 12:10:00,72.65,72.65,72.24,72.45,10045.0,68.029,68.029,67.6451,67.8417,10045.0
2022-06-10 12:20:00,72.46,72.59,72.3,72.38,16848.0,67.8511,67.9728,67.7012,67.7762,16848.0
2022-06-10 12:30:00,72.4,72.4,72.12,72.14,14606.0,67.7949,67.7949,67.5327,67.5514,14606.0
2022-06-10 12:40:00,72.13,72.37,72.09,72.36,15018.0,67.5421,67.7668,67.5046,67.7574,15018.0
2022-06-10 12:50:00,72.34,72.35,72.02,72.2,10855.0,67.7387,67.7481,67.4391,67.6076,10855.0
2022-06-10 13:00:00,72.19,72.19,71.92,72.19,9896.0,67.5982,67.5982,67.3454,67.5982,9896.0
2022-06-10 13:10:00,72.18,72.33,72.07,72.24,9426.0,67.5889,67.7293,67.4859,67.6451,9426.0
2022-06-10 13:20:00,72.21,72.39,72.12,72.39,9455.0,67.617,67.7855,67.5327,67.7855,9455.0
2022-06-10 13:30:00,72.35,72.6,72.22,72.59,11150.0,67.7481,67.9822,67.6263,67.9728,11150.0
2022-06-10 13:40:00,72.6,72.6,72.41,72.48,9725.0,67.9822,67.9822,67.8042,67.8698,9725.0
2022-06-10 13:50:00,72.52,72.53,72.28,72.35,14400.0,67.9073,67.9166,67.6825,67.7481,14400.0
2022-06-10 14:00:00,72.37,72.51,72.25,72.51,27273.0,67.7668,67.8979,67.6544,67.8979,27273.0
2022-06-10 14:10:00,72.53,72.73,72.41,72.69,13828.0,67.9166,68.1039,67.8042,68.0664,13828.0
2022-06-10 14:20:00,72.7,72.89,72.63,72.64,16310.0,68.0758,68.2537,68.0103,68.0196,16310.0
2022-06-10 14:30:00,72.62,72.69,72.52,72.53,19250.0,68.0009,68.0664,67.9073,67.9166,19250.0
2022-06-10 14:40:00,72.53,72.83,72.46,72.83,11420.0,67.9166,68.1975,67.8511,68.1975,11420.0
2022-06-10 14:50:00,72.81,73.16,72.73,73.12,33495.0,68.1788,68.5065,68.1039,68.4691,33495.0
2022-06-10 15:00:00,73.12,73.27,72.99,73.19,19684.0,68.4691,68.6095,68.3474,68.5346,19684.0
2022-06-10 15:10:00,73.18,73.5,73.18,73.38,17078.0,68.5253,68.8249,68.5253,68.7125,17078.0
2022-06-10 15:20:00,73.38,73.53,73.11,73.32,17967.0,68.7125,68.853,68.4597,68.6564,17967.0
2022-06-10 15:30:00,73.26,73.31,73.09,73.27,31203.0,68.6002,68.647,68.441,68.6095,31203.0
2022-06-10 15:40:00,73.28,73.37,72.7,72.73,50103.0,68.6189,68.7032,68.0758,68.1039,50103.0
2022-06-10 15:50:00,72.69,72.85,72.4,72.42,95865.0,68.0664,68.2163,67.7949,67.8136,95865.0
2022-06-13 09:30:00,70.0,70.46,69.36,69.37,71567.0,65.5475,65.9783,64.9482,64.9576,71567.0
2022-06-13 09:40:00,69.36,69.36,68.67,69.05,31935.0,64.9482,64.9482,64.3021,64.658,31935.0
2022-06-13 09:50:00,69.04,69.14,68.8,68.86,34403.0,64.6486,64.7422,64.4239,64.4801,34403.0
2022-06-13 10:00:00,68.89,69.49,68.73,69.29,42307.0,64.5081,65.07,64.3583,64.8827,42307.0
2022-06-13 10:10:00,69.27,69.4,68.53,68.54,61474.0,64.864,64.9857,64.171,64.1804,61474.0
2022-06-13 10:20:00,68.45,69.0,68.26,68.45,145982.0,64.0961,64.6111,63.9182,64.0961,145982.0
2022-06-13 10:30:00,68.41,68.41,68.09,68.25,22647.0,64.0587,64.0587,63.759,63.9089,22647.0
2022-06-13 10:40:00,68.22,68.22,67.4,67.4,27763.0,63.8808,63.8808,63.1129,63.1129,27763.0
2022-06-13 10:50:00,67.41,67.82,67.23,67.58,29872.0,63.1223,63.5062,62.9537,63.2815,29872.0
2022-06-13 11:00:00,67.56,67.7,67.39,67.42,20536.0,63.2627,63.3938,63.1036,63.1316,20536.0
2022-06-13 11:10:00,67.38,68.25,67.34,68.25,14378.0,63.0942,63.9089,63.0567,63.9089,14378.0
2022-06-13 11:20:00,68.24,68.62,68.22,68.45,37337.0,63.8995,64.2553,63.8808,64.0961,37337.0
2022-06-13 11:30:00,68.5,68.55,68.21,68.47,18742.0,64.1429,64.1898,63.8714,64.1149,18742.0
2022-06-13 11:40:00,68.52,69.11,68.47,69.11,21264.0,64.1617,64.7141,64.1149,64.7141,21264.0
2022-06-13 11:50:00,69.21,69.24,68.76,69.07,17621.0,64.8078,64.8359,64.3864,64.6767,17621.0
2022-06-13 12:00:00,69.05,69.09,68.84,68.94,35259.0,64.658,64.6954,64.4613,64.555,35259.0
2022-06-13 12:10:00,68.82,69.11,68.82,69.1,25207.0,64.4426,64.7141,64.4426,64.7048,25207.0
2022-06-13 12:20:00,69.16,69.22,68.95,69.06,11135.0,64.761,64.8172,64.5643,64.6673,11135.0
2022-06-13 12:30:00,68.98,69.59,68.93,69.43,13325.0,64.5924,65.1636,64.5456,65.0138,13325.0
2022-06-13 12:40:00,69.36,69.37,68.66,68.66,21413.0,64.9482,64.9576,64.2928,64.2928,21413.0
2022-06-13 12:50:00,68.62,68.9,68.49,68.49,16909.0,64.2553,64.5175,64.1336,64.1336,16909.0
2022-06-13 13:00:00,68.55,68.62,68.41,68.62,17361.0,64.1898,64.2553,64.0587,64.2553,17361.0
2022-06-13 13:10:00,68.61,68.61,68.33,68.33,15847.0,64.246,64.246,63.9838,63.9838,15847.0
2022-06-13 13:20:00,68.35,68.47,68.22,68.25,31891.0,64.0025,64.1149,63.8808,63.9089,31891.0
2022-06-13 13:30:00,68.24,68.5,68.13,68.48,21697.0,63.8995,64.1429,63.7965,64.1242,21697.0
2022-06-13 13:40:00,68.5,69.01,68.48,68.96,15900.0,64.1429,64.6205,64.1242,64.5737,15900.0
2022-06-13 13:50:00,68.95,68.99,68.73,68.9,15004.0,64.5643,64.6018,64.3583,64.5175,15004.0
2022-06-13 14:00:00,68.88,68.9,68.5,68.54,11757.0,64.4988,64.5175,64.1429,64.1804,11757.0
2022-06-13 14:10:00,68.5,68.64,68.43,68.64,20664.0,64.1429,64.274,64.0774,64.274,20664.0
2022-06-13 14:20:00,68.66,68.74,68.45,68.6,22807.0,64.2928,64.3677,64.0961,64.2366,22807.0
2022-06-13 14:30:00,68.52,68.83,68.29,68.76,17708.0,64.1617,64.452,63.9463,64.3864,17708.0
2022-06-13 14:40:00,68.74,68.96,68.66,68.73,12830.0,64.3677,64.5737,64.2928,64.3583,12830.0
2022-06-13 14:50:00,68.74,68.74,68.34,68.37,42674.0,64.3677,64.3677,63.9931,64.0212,42674.0
2022-06-13 15:00:00,68.32,68.41,68.09,68.17,34479.0,63.9744,64.0587,63.759,63.8339,34479.0
2022-06-13 15:10:00,68.17,68.4,67.9,68.02,42663.0,63.8339,64.0493,63.5811,63.6935,42663.0
2022-06-13 15:20:00,68.01,68.12,67.62,67.63,48998.0,63.6841,63.7871,63.3189,63.3283,48998.0
2022-06-13 15:30:00,67.63,67.78,67.46,67.55,54042.0,63.3283,63.4687,63.1691,63.2534,54042.0
2022-06-13 15:40:00,67.54,67.55,67.23,67.5,92992.0,63.244,63.2534,62.9537,63.2066,92992.0
2022-06-13 15:50:00,67.49,67.64,67.19,67.55,165931.0,63.1972,63.3377,62.9163,63.2534,165931.0
2022-06-14 09:30:00,68.92,69.47,68.16,68.49,71774.0,64.5362,65.0513,63.8246,64.1336,71774.0
2022-06-14 09:40:00,68.44,69.13,68.21,68.84,74128.0,64.0868,64.7329,63.8714,64.4613,74128.0
2022-06-14 09:50:00,68.78,69.46,68.6,69.25,20787.0,64.4051,65.0419,64.2366,64.8452,20787.0
2022-06-14 10:00:00,69.21,69.59,69.07,69.3,33865.0,64.8078,65.1636,64.6767,64.8921,33865.0
2022-06-14 10:10:00,69.23,69.26,68.68,68.72,19373.0,64.8265,64.8546,64.3115,64.349,19373.0
2022-06-14 10:20:00,68.69,68.81,68.37,68.48,73252.0,64.3209,64.4332,64.0212,64.1242,73252.0
2022-06-14 10:30:00,68.49,68.65,68.3,68.34,43644.0,64.1336,64.2834,63.9557,63.9931,43644.0
2022-06-14 10:40:00,68.44,68.44,68.0,68.38,65707.0,64.0868,64.0868,63.6748,64.0306,65707.0
2022-06-14 10:50:00,68.38,68.94,68.37,68.77,38473.0,64.0306,64.555,64.0212,64.3958,38473.0
2022-06-14 11:00:00,68.77,69.09,68.65,68.65,31054.0,64.3958,64.6954,64.2834,64.2834,31054.0
2022-06-14 11:10:00,68.63,68.69,68.35,68.39,25365.0,64.2647,64.3209,64.0025,64.0399,25365.0
2022-06-14 11:20:00,68.37,68.78,68.33,68.5,16545.0,64.0212,64.4051,63.9838,64.1429,16545.0
2022-06-14 11:30:00,68.48,68.56,68.26,68.43,11385.0,64.1242,64.1991,63.9182,64.0774,11385.0
2022-06-14 11:40:00,68.35,68.57,68.23,68.25,20297.0,64.0025,64.2085,63.8901,63.9089,20297.0
2022-06-14 11:50:00,68.26,68.5,68.12,68.5,20554.0,63.9182,64.1429,63.7871,64.1429,20554.0
2022-06-14 12:00:00,68.45,68.45,67.95,68.03,38000.0,64.0961,64.0961,63.6279,63.7028,38000.0
2022-06-14 12:10:00,68.04,68.07,67.84,68.03,53394.0,63.7122,63.7403,63.5249,63.7028,53394.0
2022-06-14 12:20:00,68.03,68.14,67.88,67.9,22758.0,63.7028,63.8058,63.5624,63.5811,22758.0
2022-06-14 12:30:00,67.86,67.91,67.63,67.69,12880.0,63.5437,63.5905,63.3283,63.3845,12880.0
2022-06-14 12:40:00,67.61,67.74,67.51,67.55,12357.0,63.3096,63.4313,63.2159,63.2534,12357.0
2022-06-14 12:50:00,67.52,67.88,67.44,67.8,11020.0,63.2253,63.5624,63.1504,63.4875,11020.0
2022-06-14 13:00:00,67.81,67.9,67.61,67.72,15344.0,63.4968,63.5811,63.3096,63.4126,15344.0
2022-06-14 13:10:00,67.69,67.79,67.44,67.66,22395.0,63.3845,63.4781,63.1504,63.3564,22395.0
2022-06-14 13:20:00,67.67,67.8,67.31,67.32,17271.0,63.3657,63.4875,63.0286,63.038,17271.0
2022-06-14 13:30:00,67.29,67.32,66.97,67.0,17769.0,63.0099,63.038,62.7103,62.7384,17769.0
2022-06-14 13:40:00,66.98,66.99,66.7,66.74,21805.0,62.7196,62.729,62.4574,62.4949,21805.0
2022-06-14 13:50:00,66.74,67.13,66.71,66.96,32382.0,62.4949,62.8601,62.4668,62.7009,32382.0
2022-06-14 14:00:00,66.96,67.36,66.96,67.22,23217.0,62.7009,63.0755,62.7009,62.9444,23217.0
2022-06-14 14:10:00,67.23,67.25,66.88,66.98,19598.0,62.9537,62.9725,62.626,62.7196,19598.0
2022-06-14 14:20:00,66.99,67.15,66.74,66.78,32287.0,62.729,62.8788,62.4949,62.5324,32287.0
2022-06-14 14:30:00,66.77,66.77,66.47,66.72,21588.0,62.523,62.523,62.2421,62.4762,21588.0
2022-06-14 14:40:00,66.72,66.72,66.14,66.21,17214.0,62.4762,62.4762,61.9331,61.9986,17214.0
2022-06-14 14:50:00,66.16,66.33,66.01,66.11,38829.0,61.9518,62.111,61.8113,61.905,38829.0
2022-06-14 15:00:00,66.1,66.23,65.91,65.97,37527.0,61.8956,62.0173,61.7177,61.7739,37527.0
2022-06-14 15:10:00,65.96,65.98,65.33,65.44,41775.0,61.7645,61.7832,61.1746,61.2776,41775.0
2022-06-14 15:20:00,65.47,65.69,65.36,65.64,65675.0,61.3057,61.5117,61.2027,61.4649,65675.0
2022-06-14 15:30:00,65.64,66.12,65.61,66.04,102399.0,61.4649,61.9143,61.4368,61.8394,102399.0
2022-06-14 15:40:00,66.04,66.45,66.01,66.44,114234.0,61.8394,62.2233,61.8113,62.214,114234.0
2022-06-14 15:50:00,66.45,66.46,66.15,66.3,173475.0,62.2233,62.2327,61.9424,62.0829,173475.0
2022-06-15 09:30:00,66.51,66.73,66.2,66.49,21032.0,62.2795,62.4855,61.9892,62.2608,21032.0
2022-06-15 09:40:00,66.32,66.8,66.21,66.66,20861.0,62.1016,62.5511,61.9986,62.42,20861.0
2022-06-15 09:50:00,66.7,67.16,66.61,67.14,27161.0,62.4574,62.8882,62.3732,62.8695,27161.0
2022-06-15 10:00:00,67.14,67.59,67.04,67.09,72371.0,62.8695,63.2908,62.7758,62.8226,72371.0
2022-06-15 10:10:00,67.06,67.2,66.97,66.98,36095.0,62.7945,62.9256,62.7103,62.7196,36095.0
2022-06-15 10:20:00,66.99,67.32,66.97,67.22,43475.0,62.729,63.038,62.7103,62.9444,43475.0
2022-06-15 10:30:00,67.15,67.2,66.86,67.05,28479.0,62.8788,62.9256,62.6073,62.7852,28479.0
2022-06-15 10:40:00,67.05,67.05,66.65,66.67,32605.0,62.7852,62.7852,62.4106,62.4293,32605.0
2022-06-15 10:50:00,66.71,66.74,66.41,66.62,36691.0,62.4668,62.4949,62.1859,62.3825,36691.0
2022-06-15 11:00:00,66.68,66.7,66.27,66.4,55687.0,62.4387,62.4574,62.0548,62.1765,55687.0
2022-06-15 11:10:00,66.38,66.66,66.36,66.55,23383.0,62.1578,62.42,62.1391,62.317,23383.0
2022-06-15 11:20:00,66.57,66.67,66.41,66.6,20038.0,62.3357,62.4293,62.1859,62.3638,20038.0
2022-06-15 11:30:00,66.58,66.67,66.45,66.65,18682.0,62.3451,62.4293,62.2233,62.4106,18682.0
2022-06-15 11:40:00,66.64,66.89,66.61,66.83,12832.0,62.4013,62.6354,62.3732,62.5792,12832.0
2022-06-15 11:50:00,66.83,66.96,66.81,66.91,12675.0,62.5792,62.7009,62.5604,62.6541,12675.0
2022-06-15 12:00:00,66.91,67.05,66.87,66.96,13352.0,62.6541,62.7852,62.6166,62.7009,13352.0
2022-06-15 12:10:00,66.94,67.16,66.87,67.01,24387.0,62.6822,62.8882,62.6166,62.7477,24387.0
2022-06-15 12:20:00,66.97,67.14,66.97,67.1,19494.0,62.7103,62.8695,62.7103,62.832,19494.0
2022-06-15 12:30:00,67.12,67.29,67.08,67.23,14643.0,62.8507,63.0099,62.8133,62.9537,14643.0
2022-06-15 12:40:00,67.23,67.26,66.96,67.09,26306.0,62.9537,62.9818,62.7009,62.8226,26306.0
2022-06-15 12:50:00,67.06,67.09,66.79,66.79,25395.0,62.7945,62.8226,62.5417,62.5417,25395.0
2022-06-15 13:00:00,66.79,66.95,66.72,66.89,25208.0,62.5417,62.6915,62.4762,62.6354,25208.0
2022-06-15 13:10:00,66.88,67.06,66.82,66.89,57743.0,62.626,62.7945,62.5698,62.6354,57743.0
2022-06-15 13:20:00,66.88,67.2,66.74,67.2,30725.0,62.626,62.9256,62.4949,62.9256,30725.0
2022-06-15 13:30:00,67.18,67.22,67.02,67.11,26538.0,62.9069,62.9444,62.7571,62.8414,26538.0
2022-06-15 13:40:00,67.12,67.26,66.61,66.63,36101.0,62.8507,62.9818,62.3732,62.3919,36101.0
2022-06-15 13:50:00,66.59,67.21,66.51,67.14,33359.0,62.3544,62.935,62.2795,62.8695,33359.0
2022-06-15 14:00:00,67.11,67.59,66.2,66.53,60731.0,62.8414,63.2908,61.9892,62.2983,60731.0
2022-06-15 14:10:00,66.47,66.83,66.05,66.59,56090.0,62.2421,62.5792,61.8488,62.3544,56090.0
2022-06-15 14:20:00,66.56,66.81,66.13,66.13,36216.0,62.3263,62.5604,61.9237,61.9237,36216.0
2022-06-15 14:30:00,66.16,66.78,65.4,66.6,62535.0,61.9518,62.5324,61.2401,62.3638,62535.0
2022-06-15 14:40:00,66.59,67.98,66.53,67.45,44646.0,62.3544,63.656,62.2983,63.1597,44646.0
2022-06-15 14:50:00,67.48,67.7,66.61,66.82,53447.0,63.1878,63.3938,62.3732,62.5698,53447.0
2022-06-15 15:00:00,66.86,67.27,66.68,67.17,35158.0,62.6073,62.9912,62.4387,62.8975,35158.0
2022-06-15 15:10:00,67.28,67.43,66.87,67.08,29643.0,63.0005,63.141,62.6166,62.8133,29643.0
2022-06-15 15:20:00,67.11,67.86,67.11,67.83,49572.0,62.8414,63.5437,62.8414,63.5156,49572.0
2022-06-15 15:30:00,67.79,68.02,67.51,67.55,66951.0,63.4781,63.6935,63.2159,63.2534,66951.0
2022-06-15 15:40:00,67.54,67.59,66.95,67.17,80372.0,63.244,63.2908,62.6915,62.8975,80372.0
2022-06-15 15:50:00,67.17,67.17,66.6,66.75,150063.0,62.8975,62.8975,62.3638,62.5043,150063.0
2022-06-16 09:30:00,65.0,65.0,63.9,64.06,38617.0,60.8656,60.8656,59.8355,59.9854,38617.0
2022-06-16 09:40:00,64.1,64.31,63.88,64.14,61675.0,60.0228,60.2195,59.8168,60.0603,61675.0
2022-06-16 09:50:00,64.12,64.12,63.29,63.5,35862.0,60.0415,60.0415,59.2643,59.461,35862.0
2022-06-16 10:00:00,63.48,63.82,63.1,63.43,42848.0,59.4423,59.7606,59.0864,59.3954,42848.0
2022-06-16 10:10:00,63.46,63.61,63.2,63.36,39179.0,59.4235,59.564,59.1801,59.3299,39179.0
2022-06-16 10:20:00,63.37,63.83,63.37,63.79,30664.0,59.3393,59.77,59.3393,59.7325,30664.0
2022-06-16 10:30:00,63.8,63.85,63.55,63.67,31285.0,59.7419,59.7887,59.5078,59.6202,31285.0
2022-06-16 10:40:00,63.77,63.88,63.5,63.59,44910.0,59.7138,59.8168,59.461,59.5453,44910.0
2022-06-16 10:50:00,63.55,63.56,63.07,63.1,26219.0,59.5078,59.5172,59.0583,59.0864,26219.0
2022-06-16 11:00:00,63.04,63.34,63.0,63.17,27830.0,59.0302,59.3112,58.9928,59.152,27830.0
2022-06-16 11:10:00,63.14,63.54,63.14,63.24,32627.0,59.1239,59.4984,59.1239,59.2175,32627.0
2022-06-16 11:20:00,63.28,63.83,63.25,63.69,20734.0,59.255,59.77,59.2269,59.6389,20734.0
2022-06-16 11:30:00,63.67,63.75,63.4,63.73,23981.0,59.6202,59.6951,59.3673,59.6764,23981.0
2022-06-16 11:40:00,63.73,63.8,63.42,63.8,24054.0,59.6764,59.7419,59.3861,59.7419,24054.0
2022-06-16 11:50:00,63.83,63.83,63.67,63.75,13957.0,59.77,59.77,59.6202,59.6951,13957.0
2022-06-16 12:00:00,63.74,63.74,63.23,63.26,25605.0,59.6857,59.6857,59.2082,59.2362,25605.0
2022-06-16 12:10:00,63.26,63.53,63.22,63.36,18906.0,59.2362,59.4891,59.1988,59.3299,18906.0
2022-06-16 12:20:00,63.34,63.42,63.17,63.42,33802.0,59.3112,59.3861,59.152,59.3861,33802.0
2022-06-16 12:30:00,63.41,63.48,63.2,63.32,12543.0,59.3767,59.4423,59.1801,59.2924,12543.0
2022-06-16 12:40:00,63.35,63.52,63.15,63.51,16040.0,59.3205,59.4797,59.1332,59.4703,16040.0
2022-06-16 12:50:00,63.47,63.61,63.33,63.43,13620.0,59.4329,59.564,59.3018,59.3954,13620.0
2022-06-16 13:00:00,63.48,63.82,63.37,63.74,9766.0,59.4423,59.7606,59.3393,59.6857,9766.0
2022-06-16 13:10:00,63.74,63.77,63.41,63.41,11479.0,59.6857,59.7138,59.3767,59.3767,11479.0
2022-06-16 13:20:00,63.38,63.66,63.2,63.56,15743.0,59.3486,59.6108,59.1801,59.5172,15743.0
2022-06-16 13:30:00,63.43,63.63,63.29,63.33,18518.0,59.3954,59.5827,59.2643,59.3018,18518.0
2022-06-16 13:40:00,63.27,63.32,62.65,62.71,19465.0,59.2456,59.2924,58.665,58.7212,19465.0
2022-06-16 13:50:00,62.73,62.86,62.54,62.57,26166.0,58.74,58.8617,58.562,58.5901,26166.0
2022-06-16 14:00:00,62.53,62.62,62.29,62.45,17899.0,58.5527,58.637,58.3279,58.4778,17899.0
2022-06-16 14:10:00,62.47,62.58,62.35,62.46,36807.0,58.4965,58.5995,58.3841,58.4871,36807.0
2022-06-16 14:20:00,62.45,62.49,62.07,62.15,30759.0,58.4778,58.5152,58.1219,58.1969,30759.0
2022-06-16 14:30:00,62.15,62.21,61.92,62.08,30923.0,58.1969,58.253,57.9815,58.1313,30923.0
2022-06-16 14:40:00,62.09,62.34,61.64,61.68,29169.0,58.1407,58.3748,57.7193,57.7567,29169.0
2022-06-16 14:50:00,61.67,61.93,61.62,61.89,72635.0,57.7474,57.9908,57.7006,57.9534,72635.0
2022-06-16 15:00:00,61.88,62.33,61.86,62.3,41914.0,57.944,58.3654,57.9253,58.3373,41914.0
2022-06-16 15:10:00,62.36,62.43,62.12,62.36,35238.0,58.3935,58.459,58.1688,58.3935,35238.0
2022-06-16 15:20:00,62.39,62.6,62.25,62.47,30643.0,58.4216,58.6182,58.2905,58.4965,30643.0
2022-06-16 15:30:00,62.46,62.53,62.2,62.53,50759.0,58.4871,58.5527,58.2437,58.5527,50759.0
2022-06-16 15:40:00,62.52,62.66,61.93,61.95,74284.0,58.5433,58.6744,57.9908,58.0096,74284.0
2022-06-16 15:50:00,61.96,62.26,61.94,62.26,137907.0,58.0189,58.2999,58.0002,58.2999,137907.0
2022-06-17 09:30:00,62.98,63.41,62.15,62.81,369226.0,58.9741,59.3767,58.1969,58.8149,369226.0
2022-06-17 09:40:00,62.85,64.04,62.85,63.93,87026.0,58.8523,59.9666,58.8523,59.8636,87026.0
2022-06-17 09:50:00,63.92,64.5,63.87,64.23,41714.0,59.8543,60.3974,59.8074,60.1445,41714.0
2022-06-17 10:00:00,64.19,64.19,63.45,63.47,116026.0,60.1071,60.1071,59.4142,59.4329,116026.0
2022-06-17 10:10:00,63.47,63.6,61.79,61.84,144228.0,59.4329,59.5546,57.8597,57.9066,144228.0
2022-06-17 10:20:00,61.79,61.8,61.3,61.59,68224.0,57.8597,57.8691,57.4009,57.6725,68224.0
2022-06-17 10:30:00,61.61,61.71,61.08,61.4,60833.0,57.6912,57.7848,57.1949,57.4946,60833.0
2022-06-17 10:40:00,61.36,61.42,60.3,60.41,70261.0,57.4571,57.5133,56.4645,56.5675,70261.0
2022-06-17 10:50:00,60.36,60.58,60.03,60.44,94592.0,56.5207,56.7267,56.2117,56.5956,94592.0
2022-06-17 11:00:00,60.41,60.79,60.06,60.48,75286.0,56.5675,56.9234,56.2398,56.6331,75286.0
2022-06-17 11:10:00,60.46,60.46,59.8,60.24,42334.0,56.6143,56.6143,55.9963,56.4083,42334.0
2022-06-17 11:20:00,60.27,60.27,59.65,60.0,123081.0,56.4364,56.4364,55.8559,56.1836,123081.0
2022-06-17 11:30:00,60.05,60.22,59.82,60.21,26592.0,56.2304,56.3896,56.0151,56.3802,26592.0
2022-06-17 11:40:00,60.23,60.55,60.22,60.42,51044.0,56.399,56.6986,56.3896,56.5769,51044.0
2022-06-17 11:50:00,60.43,60.55,60.11,60.29,41465.0,56.5863,56.6986,56.2866,56.4552,41465.0
2022-06-17 12:00:00,60.23,60.27,59.84,60.27,23991.0,56.399,56.4364,56.0338,56.4364,23991.0
2022-06-17 12:10:00,60.3,60.47,59.99,60.01,25554.0,56.4645,56.6237,56.1742,56.193,25554.0
2022-06-17 12:20:00,60.0,60.4,59.92,60.33,18965.0,56.1836,56.5582,56.1087,56.4926,18965.0
2022-06-17 12:30:00,60.33,60.36,59.85,59.97,35747.0,56.4926,56.5207,56.0431,56.1555,35747.0
2022-06-17 12:40:00,59.98,60.04,59.56,59.66,125915.0,56.1649,56.2211,55.7716,55.8652,125915.0
2022-06-17 12:50:00,59.67,59.75,59.04,59.43,88476.0,55.8746,55.9495,55.2847,55.6499,88476.0
2022-06-17 13:00:00,59.43,60.24,59.31,60.2,98588.0,55.6499,56.4083,55.5375,56.3709,98588.0
2022-06-17 13:10:00,60.17,60.27,59.88,60.23,81069.0,56.3428,56.4364,56.0712,56.399,81069.0
2022-06-17 13:20:00,60.21,60.28,59.99,60.22,41292.0,56.3802,56.4458,56.1742,56.3896,41292.0
2022-06-17 13:30:00,60.19,60.49,60.11,60.26,36578.0,56.3615,56.6424,56.2866,56.4271,36578.0
2022-06-17 13:40:00,60.27,60.65,60.14,60.24,42824.0,56.4364,56.7923,56.3147,56.4083,42824.0
2022-06-17 13:50:00,60.31,60.59,60.23,60.59,31094.0,56.4739,56.7361,56.399,56.7361,31094.0
2022-06-17 14:00:00,60.61,60.92,60.5,60.9,49055.0,56.7548,57.0451,56.6518,57.0264,49055.0
2022-06-17 14:10:00,60.91,61.48,60.9,61.42,82184.0,57.0357,57.5695,57.0264,57.5133,82184.0
2022-06-17 14:20:00,61.43,61.65,61.35,61.37,21273.0,57.5226,57.7287,57.4477,57.4665,21273.0
2022-06-17 14:30:00,61.35,61.53,61.13,61.53,28335.0,57.4477,57.6163,57.2417,57.6163,28335.0
2022-06-17 14:40:00,61.56,61.6,60.83,60.89,85732.0,57.6444,57.6818,56.9608,57.017,85732.0
2022-06-17 14:50:00,60.87,61.0,60.75,60.96,27364.0,56.9983,57.12,56.8859,57.0825,27364.0
2022-06-17 15:00:00,60.95,61.28,60.95,61.07,31875.0,57.0732,57.3822,57.0732,57.1855,31875.0
2022-06-17 15:10:00,61.04,61.06,60.72,60.91,32857.0,57.1575,57.1762,56.8578,57.0357,32857.0
2022-06-17 15:20:00,60.92,61.4,60.89,61.33,51877.0,57.0451,57.4946,57.017,57.429,51877.0
2022-06-17 15:30:00,61.34,61.35,60.99,61.25,69116.0,57.4384,57.4477,57.1106,57.3541,69116.0
2022-06-17 15:40:00,61.26,61.39,61.13,61.22,128133.0,57.3635,57.4852,57.2417,57.326,128133.0
2022-06-17 15:50:00,61.2,61.64,60.57,60.66,391847.0,57.3073,57.7193,56.7173,56.8016,391847.0
2022-06-21 09:30:00,63.53,64.41,63.27,63.75,180375.0,59.4891,60.3131,59.2456,59.6951,180375.0
2022-06-21 09:40:00,63.7,64.4,63.4,63.96,85214.0,59.6483,60.3037,59.3673,59.8917,85214.0
2022-06-21 09:50:00,63.99,64.41,63.83,64.34,29866.0,59.9198,60.3131,59.77,60.2476,29866.0
2022-06-21 10:00:00,64.27,64.72,64.14,64.43,45200.0,60.182,60.6034,60.0603,60.3318,45200.0
2022-06-21 10:10:00,64.39,64.45,64.11,64.35,46480.0,60.2944,60.3506,60.0322,60.2569,46480.0
2022-06-21 10:20:00,64.32,64.72,64.32,64.6,70146.0,60.2288,60.6034,60.2288,60.491,70146.0
2022-06-21 10:30:00,64.62,64.85,64.51,64.81,36895.0,60.5097,60.7251,60.4067,60.6877,36895.0
2022-06-21 10:40:00,64.85,65.1,64.7,65.09,43600.0,60.7251,60.9592,60.5847,60.9498,43600.0
2022-06-21 10:50:00,65.11,65.35,65.04,65.1,35917.0,60.9686,61.1933,60.903,60.9592,35917.0
2022-06-21 11:00:00,65.05,65.05,64.36,64.57,27215.0,60.9124,60.9124,60.2663,60.4629,27215.0
2022-06-21 11:10:00,64.58,64.58,64.1,64.38,48982.0,60.4723,60.4723,60.0228,60.285,48982.0
2022-06-21 11:20:00,64.38,64.5,63.93,64.01,52817.0,60.285,60.3974,59.8636,59.9385,52817.0
2022-06-21 11:30:00,63.96,64.12,63.56,63.6,47636.0,59.8917,60.0415,59.5172,59.5546,47636.0
2022-06-21 11:40:00,63.59,63.67,63.44,63.57,48046.0,59.5453,59.6202,59.4048,59.5265,48046.0
2022-06-21 11:50:00,63.6,63.65,63.11,63.27,39147.0,59.5546,59.6014,59.0958,59.2456,39147.0
2022-06-21 12:00:00,63.26,63.45,63.17,63.19,20426.0,59.2362,59.4142,59.152,59.1707,20426.0
2022-06-21 12:10:00,63.21,63.42,63.17,63.41,24470.0,59.1894,59.3861,59.152,59.3767,24470.0
2022-06-21 12:20:00,63.41,63.63,63.36,63.61,15649.0,59.3767,59.5827,59.3299,59.564,15649.0
2022-06-21 12:30:00,63.63,63.79,63.52,63.78,15252.0,59.5827,59.7325,59.4797,59.7232,15252.0
2022-06-21 12:40:00,63.78,63.87,63.59,63.74,17461.0,59.7232,59.8074,59.5453,59.6857,17461.0
2022-06-21 12:50:00,63.75,64.17,63.75,64.14,18370.0,59.6951,60.0884,59.6951,60.0603,18370.0
2022-06-21 13:00:00,64.11,64.11,63.79,63.93,20525.0,60.0322,60.0322,59.7325,59.8636,20525.0
2022-06-21 13:10:00,63.92,64.08,63.87,63.89,18245.0,59.8543,60.0041,59.8074,59.8262,18245.0
2022-06-21 13:20:00,63.89,63.89,63.68,63.77,16433.0,59.8262,59.8262,59.6295,59.7138,16433.0
2022-06-21 13:30:00,63.78,63.94,63.74,63.76,25073.0,59.7232,59.873,59.6857,59.7044,25073.0
2022-06-21 13:40:00,63.74,63.77,63.61,63.69,14128.0,59.6857,59.7138,59.564,59.6389,14128.0
2022-06-21 13:50:00,63.68,63.73,63.56,63.65,16941.0,59.6295,59.6764,59.5172,59.6014,16941.0
2022-06-21 14:00:00,63.65,63.81,63.55,63.72,17017.0,59.6014,59.7513,59.5078,59.667,17017.0
2022-06-21 14:10:00,63.75,63.79,63.58,63.58,15437.0,59.6951,59.7325,59.5359,59.5359,15437.0
2022-06-21 14:20:00,63.58,63.66,63.51,63.66,19306.0,59.5359,59.6108,59.4703,59.6108,19306.0
2022-06-21 14:30:00,63.66,63.73,63.35,63.37,17179.0,59.6108,59.6764,59.3205,59.3393,17179.0
2022-06-21 14:40:00,63.35,63.51,63.31,63.31,14162.0,59.3205,59.4703,59.2831,59.2831,14162.0
2022-06-21 14:50:00,63.33,63.77,63.33,63.61,24247.0,59.3018,59.7138,59.3018,59.564,24247.0
2022-06-21 15:00:00,63.62,63.97,63.6,63.96,32951.0,59.5733,59.9011,59.5546,59.8917,32951.0
2022-06-21 15:10:00,63.95,63.97,63.75,63.9,38060.0,59.8824,59.9011,59.6951,59.8355,38060.0
2022-06-21 15:20:00,63.91,64.03,63.84,63.99,45581.0,59.8449,59.9573,59.7794,59.9198,45581.0
2022-06-21 15:30:00,64.0,64.0,63.69,63.69,42227.0,59.9292,59.9292,59.6389,59.6389,42227.0
2022-06-21 15:40:00,63.7,63.7,63.36,63.43,82586.0,59.6483,59.6483,59.3299,59.3954,82586.0
2022-06-21 15:50:00,63.43,63.55,63.34,63.47,166905.0,59.3954,59.5078,59.3112,59.4329,166905.0
2022-06-22 09:30:00,60.29,61.0,60.14,60.63,100812.0,56.4552,57.12,56.3147,56.7735,100812.0
2022-06-22 09:40:00,60.67,61.05,60.39,60.53,25111.0,56.811,57.1668,56.5488,56.6799,25111.0
2022-06-22 09:50:00,60.21,60.81,60.04,60.77,33988.0,56.3802,56.9421,56.2211,56.9046,33988.0
2022-06-22 10:00:00,60.81,60.88,60.35,60.77,23821.0,56.9421,57.0076,56.5113,56.9046,23821.0
2022-06-22 10:10:00,60.75,61.3,60.74,61.24,32314.0,56.8859,57.4009,56.8765,57.3447,32314.0
2022-06-22 10:20:00,61.3,61.66,61.09,61.62,29127.0,57.4009,57.738,57.2043,57.7006,29127.0
2022-06-22 10:30:00,61.6,61.61,61.26,61.49,20511.0,57.6818,57.6912,57.3635,57.5788,20511.0
2022-06-22 10:40:00,61.52,61.53,61.05,61.07,38823.0,57.6069,57.6163,57.1668,57.1855,38823.0
2022-06-22 10:50:00,61.06,61.24,61.01,61.13,25783.0,57.1762,57.3447,57.1294,57.2417,25783.0
2022-06-22 11:00:00,61.12,61.12,60.5,60.76,15912.0,57.2324,57.2324,56.6518,56.8953,15912.0
2022-06-22 11:10:00,60.74,60.77,60.38,60.62,13835.0,56.8765,56.9046,56.5394,56.7642,13835.0
2022-06-22 11:20:00,60.64,60.83,60.54,60.71,12725.0,56.7829,56.9608,56.6893,56.8484,12725.0
2022-06-22 11:30:00,60.72,61.07,60.72,60.91,11021.0,56.8578,57.1855,56.8578,57.0357,11021.0
2022-06-22 11:40:00,60.91,60.91,60.47,60.58,21820.0,57.0357,57.0357,56.6237,56.7267,21820.0
2022-06-22 11:50:00,60.61,60.64,60.21,60.21,11120.0,56.7548,56.7829,56.3802,56.3802,11120.0
2022-06-22 12:00:00,60.19,60.61,60.18,60.28,13880.0,56.3615,56.7548,56.3522,56.4458,13880.0
2022-06-22 12:10:00,60.33,60.46,60.26,60.39,15888.0,56.4926,56.6143,56.4271,56.5488,15888.0
2022-06-22 12:20:00,60.35,60.65,60.31,60.62,12988.0,56.5113,56.7923,56.4739,56.7642,12988.0
2022-06-22 12:30:00,60.63,60.73,60.55,60.58,8813.0,56.7735,56.8672,56.6986,56.7267,8813.0
2022-06-22 12:40:00,60.58,60.65,60.39,60.49,19520.0,56.7267,56.7923,56.5488,56.6424,19520.0
2022-06-22 12:50:00,60.5,60.5,60.24,60.44,10587.0,56.6518,56.6518,56.4083,56.5956,10587.0
2022-06-22 13:00:00,60.42,60.42,60.21,60.31,9663.0,56.5769,56.5769,56.3802,56.4739,9663.0
2022-06-22 13:10:00,60.38,60.63,60.27,60.59,14930.0,56.5394,56.7735,56.4364,56.7361,14930.0
2022-06-22 13:20:00,60.6,60.83,60.58,60.63,10986.0,56.7454,56.9608,56.7267,56.7735,10986.0
2022-06-22 13:30:00,60.63,60.63,60.36,60.52,10523.0,56.7735,56.7735,56.5207,56.6705,10523.0
2022-06-22 13:40:00,60.5,60.84,60.5,60.78,20793.0,56.6518,56.9702,56.6518,56.914,20793.0
2022-06-22 13:50:00,60.8,60.87,60.65,60.77,11920.0,56.9327,56.9983,56.7923,56.9046,11920.0
2022-06-22 14:00:00,60.79,61.01,60.68,61.0,19350.0,56.9234,57.1294,56.8204,57.12,19350.0
2022-06-22 14:10:00,60.99,61.1,60.85,60.96,9812.0,57.1106,57.2136,56.9795,57.0825,9812.0
2022-06-22 14:20:00,60.97,60.97,60.5,60.5,16360.0,57.0919,57.0919,56.6518,56.6518,16360.0
2022-06-22 14:30:00,60.5,60.64,60.45,60.45,25518.0,56.6518,56.7829,56.605,56.605,25518.0
2022-06-22 14:40:00,60.44,60.45,60.33,60.41,29640.0,56.5956,56.605,56.4926,56.5675,29640.0
2022-06-22 14:50:00,60.37,60.5,60.31,60.4,36173.0,56.5301,56.6518,56.4739,56.5582,36173.0
2022-06-22 15:00:00,60.41,60.43,60.25,60.25,24563.0,56.5675,56.5863,56.4177,56.4177,24563.0
2022-06-22 15:10:00,60.24,60.32,60.14,60.21,22385.0,56.4083,56.4833,56.3147,56.3802,22385.0
2022-06-22 15:20:00,60.21,60.37,60.2,60.28,91637.0,56.3802,56.5301,56.3709,56.4458,91637.0
2022-06-22 15:30:00,60.28,60.33,60.13,60.24,64616.0,56.4458,56.4926,56.3053,56.4083,64616.0
2022-06-22 15:40:00,60.25,60.35,60.06,60.12,93880.0,56.4177,56.5113,56.2398,56.296,93880.0
2022-06-22 15:50:00,60.1,60.22,59.94,59.96,215181.0,56.2772,56.3896,56.1274,56.1461,215181.0
2022-06-23 09:30:00,60.36,60.8,60.33,60.67,67739.0,56.5207,56.9327,56.4926,56.811,67739.0
2022-06-23 09:40:00,60.62,60.72,59.95,60.13,28980.0,56.7642,56.8578,56.1368,56.3053,28980.0
2022-06-23 09:50:00,59.99,60.05,59.63,59.98,28256.0,56.1742,56.2304,55.8371,56.1649,28256.0
2022-06-23 10:00:00,59.88,60.1,59.52,59.56,25503.0,56.0712,56.2772,55.7341,55.7716,25503.0
2022-06-23 10:10:00,59.56,59.74,59.32,59.57,29763.0,55.7716,55.9401,55.5469,55.781,29763.0
2022-06-23 10:20:00,59.51,59.68,59.44,59.63,38470.0,55.7248,55.884,55.6592,55.8371,38470.0
2022-06-23 10:30:00,59.65,59.66,59.22,59.34,22406.0,55.8559,55.8652,55.4532,55.5656,22406.0
2022-06-23 10:40:00,59.34,59.45,59.05,59.09,15906.0,55.5656,55.6686,55.294,55.3315,15906.0
2022-06-23 10:50:00,59.06,59.09,58.89,58.89,14669.0,55.3034,55.3315,55.1442,55.1442,14669.0
2022-06-23 11:00:00,58.91,58.92,58.55,58.77,31045.0,55.1629,55.1723,54.8258,55.0318,31045.0
2022-06-23 11:10:00,58.79,58.84,58.53,58.53,16401.0,55.0506,55.0974,54.8071,54.8071,16401.0
2022-06-23 11:20:00,58.53,58.53,58.09,58.31,23260.0,54.8071,54.8071,54.3951,54.6011,23260.0
2022-06-23 11:30:00,58.28,58.34,57.81,57.83,53630.0,54.573,54.6292,54.1329,54.1516,53630.0
2022-06-23 11:40:00,57.82,58.19,57.82,58.15,15059.0,54.1423,54.4887,54.1423,54.4513,15059.0
2022-06-23 11:50:00,58.13,58.13,57.72,57.73,16227.0,54.4325,54.4325,54.0486,54.058,16227.0
2022-06-23 12:00:00,57.75,57.75,57.42,57.49,23813.0,54.0767,54.0767,53.7677,53.8333,23813.0
2022-06-23 12:10:00,57.52,57.74,57.45,57.67,22317.0,53.8613,54.0674,53.7958,54.0018,22317.0
2022-06-23 12:20:00,57.7,57.84,57.68,57.69,18527.0,54.0299,54.161,54.0112,54.0205,18527.0
2022-06-23 12:30:00,57.73,57.75,57.45,57.62,27562.0,54.058,54.0767,53.7958,53.955,27562.0
2022-06-23 12:40:00,57.62,57.77,57.47,57.67,18016.0,53.955,54.0954,53.8145,54.0018,18016.0
2022-06-23 12:50:00,57.63,57.77,57.39,57.39,18591.0,53.9644,54.0954,53.7396,53.7396,18591.0
2022-06-23 13:00:00,57.35,57.69,57.24,57.69,16861.0,53.7022,54.0205,53.5992,54.0205,16861.0
2022-06-23 13:10:00,57.7,58.1,57.68,58.02,21786.0,54.0299,54.4045,54.0112,54.3295,21786.0
2022-06-23 13:20:00,58.06,58.3,57.88,57.9,39214.0,54.367,54.5917,54.1985,54.2172,39214.0
2022-06-23 13:30:00,57.87,58.03,57.66,57.69,20469.0,54.1891,54.3389,53.9924,54.0205,20469.0
2022-06-23 13:40:00,57.68,57.97,57.47,57.97,25755.0,54.0112,54.2827,53.8145,54.2827,25755.0
2022-06-23 13:50:00,57.96,58.04,57.92,58.02,28869.0,54.2734,54.3483,54.2359,54.3295,28869.0
2022-06-23 14:00:00,58.07,58.07,57.84,57.97,31265.0,54.3764,54.3764,54.161,54.2827,31265.0
2022-06-23 14:10:00,57.98,57.98,57.72,57.75,16140.0,54.2921,54.2921,54.0486,54.0767,16140.0
2022-06-23 14:20:00,57.76,57.96,57.75,57.95,23933.0,54.0861,54.2734,54.0767,54.264,23933.0
2022-06-23 14:30:00,57.96,58.21,57.95,58.13,38544.0,54.2734,54.5075,54.264,54.4325,38544.0
2022-06-23 14:40:00,58.14,58.15,58.01,58.08,25083.0,54.4419,54.4513,54.3202,54.3857,25083.0
2022-06-23 14:50:00,58.05,58.06,57.93,58.05,39421.0,54.3576,54.367,54.2453,54.3576,39421.0
2022-06-23 15:00:00,58.03,58.03,57.79,57.79,39097.0,54.3389,54.3389,54.1142,54.1142,39097.0
2022-06-23 15:10:00,57.78,57.96,57.72,57.96,47655.0,54.1048,54.2734,54.0486,54.2734,47655.0
2022-06-23 15:20:00,57.97,58.44,57.95,58.35,62963.0,54.2827,54.7228,54.264,54.6386,62963.0
2022-06-23 15:30:00,58.35,58.64,58.3,58.5,79467.0,54.6386,54.9101,54.5917,54.779,79467.0
2022-06-23 15:40:00,58.51,58.56,58.39,58.54,83553.0,54.7884,54.8352,54.676,54.8165,83553.0
2022-06-23 15:50:00,58.53,58.54,58.02,58.16,188494.0,54.8071,54.8165,54.3295,54.4606,188494.0
2022-06-24 09:30:00,58.76,59.04,58.44,58.64,53700.0,55.0225,55.2847,54.7228,54.9101,53700.0
2022-06-24 09:40:00,58.68,59.17,58.64,59.17,27177.0,54.9476,55.4064,54.9101,55.4064,27177.0
2022-06-24 09:50:00,59.22,59.23,58.74,58.83,29211.0,55.4532,55.4626,55.0037,55.088,29211.0
2022-06-24 10:00:00,58.89,59.73,58.8,59.7,51046.0,55.1442,55.9308,55.0599,55.9027,51046.0
2022-06-24 10:10:00,59.68,59.81,59.43,59.81,21848.0,55.884,56.0057,55.6499,56.0057,21848.0
2022-06-24 10:20:00,59.91,60.24,59.88,60.15,29825.0,56.0993,56.4083,56.0712,56.3241,29825.0
2022-06-24 10:30:00,60.19,60.39,60.16,60.27,37243.0,56.3615,56.5488,56.3334,56.4364,37243.0
2022-06-24 10:40:00,60.26,60.28,60.03,60.19,36248.0,56.4271,56.4458,56.2117,56.3615,36248.0
2022-06-24 10:50:00,60.2,60.24,60.05,60.18,31175.0,56.3709,56.4083,56.2304,56.3522,31175.0
2022-06-24 11:00:00,60.2,60.3,60.1,60.15,23853.0,56.3709,56.4645,56.2772,56.3241,23853.0
2022-06-24 11:10:00,60.15,60.15,59.98,60.01,16818.0,56.3241,56.3241,56.1649,56.193,16818.0
2022-06-24 11:20:00,60.01,60.06,59.89,60.03,19769.0,56.193,56.2398,56.0806,56.2117,19769.0
2022-06-24 11:30:00,60.02,60.06,59.84,60.05,12372.0,56.2023,56.2398,56.0338,56.2304,12372.0
2022-06-24 11:40:00,60.02,60.11,59.96,59.96,19769.0,56.2023,56.2866,56.1461,56.1461,19769.0
2022-06-24 11:50:00,59.97,60.16,59.97,60.01,33884.0,56.1555,56.3334,56.1555,56.193,33884.0
2022-06-24 12:00:00,59.98,60.11,59.93,59.97,18076.0,56.1649,56.2866,56.1181,56.1555,18076.0
2022-06-24 12:10:00,59.95,59.95,59.63,59.71,23191.0,56.1368,56.1368,55.8371,55.9121,23191.0
2022-06-24 12:20:00,59.71,59.75,59.45,59.54,27418.0,55.9121,55.9495,55.6686,55.7529,27418.0
2022-06-24 12:30:00,59.55,59.61,59.4,59.49,23153.0,55.7622,55.8184,55.6218,55.706,23153.0
2022-06-24 12:40:00,59.5,59.62,59.41,59.61,13601.0,55.7154,55.8278,55.6311,55.8184,13601.0
2022-06-24 12:50:00,59.58,59.6,59.37,59.6,22178.0,55.7903,55.809,55.5937,55.809,22178.0
2022-06-24 13:00:00,59.57,59.65,59.46,59.47,12161.0,55.781,55.8559,55.678,55.6873,12161.0
2022-06-24 13:10:00,59.46,59.6,59.21,59.22,13922.0,55.678,55.809,55.4439,55.4532,13922.0
2022-06-24 13:20:00,59.2,59.36,59.15,59.36,26609.0,55.4345,55.5843,55.3877,55.5843,26609.0
2022-06-24 13:30:00,59.35,59.38,59.18,59.19,21875.0,55.5749,55.603,55.4158,55.4251,21875.0
2022-06-24 13:40:00,59.19,59.4,59.18,59.32,12361.0,55.4251,55.6218,55.4158,55.5469,12361.0
2022-06-24 13:50:00,59.26,59.31,58.95,58.98,30507.0,55.4907,55.5375,55.2004,55.2285,30507.0
2022-06-24 14:00:00,58.97,59.11,58.96,59.06,16223.0,55.2191,55.3502,55.2098,55.3034,16223.0
2022-06-24 14:10:00,59.08,59.19,59.07,59.11,14561.0,55.3221,55.4251,55.3128,55.3502,14561.0
2022-06-24 14:20:00,59.16,59.18,59.02,59.13,36694.0,55.397,55.4158,55.2659,55.3689,36694.0
2022-06-24 14:30:00,59.12,59.17,59.04,59.04,36759.0,55.3596,55.4064,55.2847,55.2847,36759.0
2022-06-24 14:40:00,59.04,59.12,58.96,58.98,15628.0,55.2847,55.3596,55.2098,55.2285,15628.0
2022-06-24 14:50:00,58.99,59.03,58.84,58.92,19382.0,55.2378,55.2753,55.0974,55.1723,19382.0
2022-06-24 15:00:00,58.9,58.91,58.72,58.73,32377.0,55.1536,55.1629,54.985,54.9944,32377.0
2022-06-24 15:10:00,58.77,58.84,58.68,58.82,34881.0,55.0318,55.0974,54.9476,55.0787,34881.0
2022-06-24 15:20:00,58.83,58.93,58.76,58.91,34738.0,55.088,55.1817,55.0225,55.1629,34738.0
2022-06-24 15:30:00,58.9,58.95,58.79,58.82,44611.0,55.1536,55.2004,55.0506,55.0787,44611.0
2022-06-24 15:40:00,58.8,58.81,58.45,58.5,129636.0,55.0599,55.0693,54.7322,54.779,129636.0
2022-06-24 15:50:00,58.44,58.5,58.0,58.15,378862.0,54.7228,54.779,54.3108,54.4513,378862.0
2022-06-27 09:30:00,59.04,59.54,58.78,59.24,66717.0,55.2847,55.7529,55.0412,55.4719,66717.0
2022-06-27 09:40:00,59.14,59.35,58.89,59.18,24094.0,55.3783,55.5749,55.1442,55.4158,24094.0
2022-06-27 09:50:00,59.14,59.44,59.06,59.32,32314.0,55.3783,55.6592,55.3034,55.5469,32314.0
2022-06-27 10:00:00,59.36,59.83,59.36,59.44,82874.0,55.5843,56.0244,55.5843,55.6592,82874.0
2022-06-27 10:10:00,59.44,59.75,59.32,59.71,51638.0,55.6592,55.9495,55.5469,55.9121,51638.0
2022-06-27 10:20:00,59.72,59.9,59.5,59.89,47304.0,55.9214,56.09,55.7154,56.0806,47304.0
2022-06-27 10:30:00,59.84,60.44,59.81,60.43,42608.0,56.0338,56.5956,56.0057,56.5863,42608.0
2022-06-27 10:40:00,60.4,60.7,60.35,60.52,46764.0,56.5582,56.8391,56.5113,56.6705,46764.0
2022-06-27 10:50:00,60.54,60.83,60.52,60.7,22122.0,56.6893,56.9608,56.6705,56.8391,22122.0
2022-06-27 11:00:00,60.73,60.77,60.56,60.58,21383.0,56.8672,56.9046,56.708,56.7267,21383.0
2022-06-27 11:10:00,60.58,60.65,60.4,60.4,15242.0,56.7267,56.7923,56.5582,56.5582,15242.0
2022-06-27 11:20:00,60.44,60.53,60.35,60.5,20397.0,56.5956,56.6799,56.5113,56.6518,20397.0
2022-06-27 11:30:00,60.48,60.69,60.43,60.58,18356.0,56.6331,56.8297,56.5863,56.7267,18356.0
2022-06-27 11:40:00,60.56,60.59,60.29,60.33,13587.0,56.708,56.7361,56.4552,56.4926,13587.0
2022-06-27 11:50:00,60.3,60.33,60.06,60.23,16535.0,56.4645,56.4926,56.2398,56.399,16535.0
2022-06-27 12:00:00,60.27,60.27,60.09,60.15,16602.0,56.4364,56.4364,56.2679,56.3241,16602.0
2022-06-27 12:10:00,60.13,60.3,60.1,60.22,18766.0,56.3053,56.4645,56.2772,56.3896,18766.0
2022-06-27 12:20:00,60.23,60.27,59.91,59.96,16087.0,56.399,56.4364,56.0993,56.1461,16087.0
2022-06-27 12:30:00,59.93,59.99,59.75,59.99,27071.0,56.1181,56.1742,55.9495,56.1742,27071.0
2022-06-27 12:40:00,60.0,60.23,59.94,60.23,15676.0,56.1836,56.399,56.1274,56.399,15676.0
2022-06-27 12:50:00,60.23,60.44,60.23,60.4,17108.0,56.399,56.5956,56.399,56.5582,17108.0
2022-06-27 13:00:00,60.4,60.49,60.2,60.31,17456.0,56.5582,56.6424,56.3709,56.4739,17456.0
2022-06-27 13:10:00,60.3,60.44,60.23,60.41,63589.0,56.4645,56.5956,56.399,56.5675,63589.0
2022-06-27 13:20:00,60.42,60.47,60.29,60.36,26668.0,56.5769,56.6237,56.4552,56.5207,26668.0
2022-06-27 13:30:00,60.35,60.39,60.26,60.39,17752.0,56.5113,56.5488,56.4271,56.5488,17752.0
2022-06-27 13:40:00,60.4,60.43,60.08,60.17,18495.0,56.5582,56.5863,56.2585,56.3428,18495.0
2022-06-27 13:50:00,60.19,60.36,60.18,60.31,14826.0,56.3615,56.5207,56.3522,56.4739,14826.0
2022-06-27 14:00:00,60.33,60.4,60.18,60.39,18945.0,56.4926,56.5582,56.3522,56.5488,18945.0
2022-06-27 14:10:00,60.37,60.67,60.37,60.67,25917.0,56.5301,56.811,56.5301,56.811,25917.0
2022-06-27 14:20:00,60.66,60.66,60.26,60.32,31576.0,56.8016,56.8016,56.4271,56.4833,31576.0
2022-06-27 14:30:00,60.34,60.55,60.24,60.52,26939.0,56.502,56.6986,56.4083,56.6705,26939.0
2022-06-27 14:40:00,60.54,60.58,60.37,60.44,38705.0,56.6893,56.7267,56.5301,56.5956,38705.0
2022-06-27 14:50:00,60.43,60.5,60.31,60.41,45644.0,56.5863,56.6518,56.4739,56.5675,45644.0
2022-06-27 15:00:00,60.42,60.63,60.27,60.61,54770.0,56.5769,56.7735,56.4364,56.7548,54770.0
2022-06-27 15:10:00,60.63,60.89,60.63,60.81,33037.0,56.7735,57.017,56.7735,56.9421,33037.0
2022-06-27 15:20:00,60.8,60.94,60.69,60.81,46778.0,56.9327,57.0638,56.8297,56.9421,46778.0
2022-06-27 15:30:00,60.8,60.9,60.63,60.9,53846.0,56.9327,57.0264,56.7735,57.0264,53846.0
2022-06-27 15:40:00,60.91,60.97,60.74,60.9,81669.0,57.0357,57.0919,56.8765,57.0264,81669.0
2022-06-27 15:50:00,60.9,60.91,60.57,60.78,157830.0,57.0264,57.0357,56.7173,56.914,157830.0
2022-06-28 09:30:00,62.45,62.97,62.02,62.64,131860.0,58.4778,58.9647,58.0751,58.6557,131860.0
2022-06-28 09:40:00,62.58,63.22,62.51,63.19,34247.0,58.5995,59.1988,58.534,59.1707,34247.0
2022-06-28 09:50:00,63.2,63.53,63.1,63.28,45127.0,59.1801,59.4891,59.0864,59.255,45127.0
2022-06-28 10:00:00,63.26,63.57,63.05,63.37,57804.0,59.2362,59.5265,59.0396,59.3393,57804.0
2022-06-28 10:10:00,63.4,63.76,63.27,63.49,40482.0,59.3673,59.7044,59.2456,59.4516,40482.0
2022-06-28 10:20:00,63.5,63.5,63.16,63.31,25213.0,59.461,59.461,59.1426,59.2831,25213.0
2022-06-28 10:30:00,63.29,63.32,62.75,63.25,34841.0,59.2643,59.2924,58.7587,59.2269,34841.0
2022-06-28 10:40:00,63.22,63.25,62.85,63.0,32039.0,59.1988,59.2269,58.8523,58.9928,32039.0
2022-06-28 10:50:00,63.01,63.23,62.85,63.09,32608.0,59.0021,59.2082,58.8523,59.0771,32608.0
2022-06-28 11:00:00,63.1,63.23,62.93,62.98,23473.0,59.0864,59.2082,58.9272,58.9741,23473.0
2022-06-28 11:10:00,63.03,63.2,62.89,62.91,17462.0,59.0209,59.1801,58.8898,58.9085,17462.0
2022-06-28 11:20:00,62.91,62.94,62.27,62.27,15179.0,58.9085,58.9366,58.3092,58.3092,15179.0
2022-06-28 11:30:00,62.28,62.41,61.99,62.01,16950.0,58.3186,58.4403,58.047,58.0658,16950.0
2022-06-28 11:40:00,61.99,62.04,61.74,62.01,39283.0,58.047,58.0938,57.8129,58.0658,39283.0
2022-06-28 11:50:00,61.98,62.04,61.79,61.89,20432.0,58.0377,58.0938,57.8597,57.9534,20432.0
2022-06-28 12:00:00,61.85,62.11,61.73,62.09,38273.0,57.9159,58.1594,57.8036,58.1407,38273.0
2022-06-28 12:10:00,62.08,62.35,62.05,62.26,17782.0,58.1313,58.3841,58.1032,58.2999,17782.0
2022-06-28 12:20:00,62.28,62.72,62.2,62.7,19277.0,58.3186,58.7306,58.2437,58.7119,19277.0
2022-06-28 12:30:00,62.72,62.81,62.59,62.68,15491.0,58.7306,58.8149,58.6089,58.6931,15491.0
2022-06-28 12:40:00,62.68,62.83,62.56,62.61,11214.0,58.6931,58.8336,58.5808,58.6276,11214.0
2022-06-28 12:50:00,62.67,62.68,62.49,62.58,13186.0,58.6838,58.6931,58.5152,58.5995,13186.0
2022-06-28 13:00:00,62.57,62.68,62.11,62.16,19958.0,58.5901,58.6931,58.1594,58.2062,19958.0
2022-06-28 13:10:00,62.15,62.29,61.95,62.17,12429.0,58.1969,58.3279,58.0096,58.2156,12429.0
2022-06-28 13:20:00,62.2,62.29,62.09,62.29,9241.0,58.2437,58.3279,58.1407,58.3279,9241.0
2022-06-28 13:30:00,62.3,62.39,62.0,62.11,12202.0,58.3373,58.4216,58.0564,58.1594,12202.0
2022-06-28 13:40:00,62.07,62.34,62.07,62.34,15710.0,58.1219,58.3748,58.1219,58.3748,15710.0
2022-06-28 13:50:00,62.33,62.4,62.23,62.31,13320.0,58.3654,58.4309,58.2718,58.3467,13320.0
2022-06-28 14:00:00,62.35,62.51,62.18,62.18,16704.0,58.3841,58.534,58.2249,58.2249,16704.0
2022-06-28 14:10:00,62.18,62.22,61.96,61.96,13081.0,58.2249,58.2624,58.0189,58.0189,13081.0
2022-06-28 14:20:00,61.95,62.19,61.93,62.13,24063.0,58.0096,58.2343,57.9908,58.1781,24063.0
2022-06-28 14:30:00,62.1,62.1,61.87,61.87,10426.0,58.15,58.15,57.9347,57.9347,10426.0
2022-06-28 14:40:00,61.84,62.22,61.82,62.22,12452.0,57.9066,58.2624,57.8878,58.2624,12452.0
2022-06-28 14:50:00,62.23,62.28,62.1,62.14,14646.0,58.2718,58.3186,58.15,58.1875,14646.0
2022-06-28 15:00:00,62.16,62.33,62.14,62.33,19217.0,58.2062,58.3654,58.1875,58.3654,19217.0
2022-06-28 15:10:00,62.35,62.42,62.23,62.36,18887.0,58.3841,58.4497,58.2718,58.3935,18887.0
2022-06-28 15:20:00,62.34,62.39,62.24,62.34,19966.0,58.3748,58.4216,58.2811,58.3748,19966.0
2022-06-28 15:30:00,62.34,62.38,62.23,62.34,33837.0,58.3748,58.4122,58.2718,58.3748,33837.0
2022-06-28 15:40:00,62.36,62.54,62.23,62.36,63993.0,58.3935,58.562,58.2718,58.3935,63993.0
2022-06-28 15:50:00,62.38,62.69,62.31,62.5,150300.0,58.4122,58.7025,58.3467,58.5246,150300.0
2022-06-29 09:30:00,63.12,63.54,62.36,62.36,30705.0,59.1052,59.4984,58.3935,58.3935,30705.0
2022-06-29 09:40:00,62.35,62.62,62.17,62.43,22660.0,58.3841,58.637,58.2156,58.459,22660.0
2022-06-29 09:50:00,62.42,62.77,62.41,62.68,33618.0,58.4497,58.7774,58.4403,58.6931,33618.0
2022-06-29 10:00:00,62.65,62.81,62.3,62.37,19213.0,58.665,58.8149,58.3373,58.4029,19213.0
2022-06-29 10:10:00,62.41,62.56,61.91,61.96,22404.0,58.4403,58.5808,57.9721,58.0189,22404.0
2022-06-29 10:20:00,61.97,62.22,61.86,62.07,27398.0,58.0283,58.2624,57.9253,58.1219,27398.0
2022-06-29 10:30:00,62.07,62.2,61.72,61.79,17527.0,58.1219,58.2437,57.7942,57.8597,17527.0
2022-06-29 10:40:00,61.75,61.81,61.13,61.19,17860.0,57.8223,57.8785,57.2417,57.2979,17860.0
2022-06-29 10:50:00,61.22,61.39,61.06,61.1,25883.0,57.326,57.4852,57.1762,57.2136,25883.0
2022-06-29 11:00:00,61.04,61.13,60.66,60.82,25196.0,57.1575,57.2417,56.8016,56.9514,25196.0
2022-06-29 11:10:00,60.82,60.88,60.65,60.69,16382.0,56.9514,57.0076,56.7923,56.8297,16382.0
2022-06-29 11:20:00,60.71,60.71,60.4,60.48,19210.0,56.8484,56.8484,56.5582,56.6331,19210.0
2022-06-29 11:30:00,60.53,60.85,60.43,60.74,15868.0,56.6799,56.9795,56.5863,56.8765,15868.0
2022-06-29 11:40:00,60.74,60.9,60.58,60.66,13335.0,56.8765,57.0264,56.7267,56.8016,13335.0
2022-06-29 11:50:00,60.61,60.97,60.61,60.97,9356.0,56.7548,57.0919,56.7548,57.0919,9356.0
2022-06-29 12:00:00,60.97,61.16,60.9,60.93,22817.0,57.0919,57.2698,57.0264,57.0545,22817.0
2022-06-29 12:10:00,60.96,61.0,60.77,60.93,10210.0,57.0825,57.12,56.9046,57.0545,10210.0
2022-06-29 12:20:00,60.96,61.11,60.65,60.66,10160.0,57.0825,57.223,56.7923,56.8016,10160.0
2022-06-29 12:30:00,60.64,60.93,60.53,60.91,18435.0,56.7829,57.0545,56.6799,57.0357,18435.0
2022-06-29 12:40:00,60.94,61.01,60.8,60.82,11563.0,57.0638,57.1294,56.9327,56.9514,11563.0
2022-06-29 12:50:00,60.85,60.97,60.82,60.93,10018.0,56.9795,57.0919,56.9514,57.0545,10018.0
2022-06-29 13:00:00,60.91,60.91,60.71,60.89,8837.0,57.0357,57.0357,56.8484,57.017,8837.0
2022-06-29 13:10:00,60.96,60.98,60.63,60.74,10346.0,57.0825,57.1013,56.7735,56.8765,10346.0
2022-06-29 13:20:00,60.71,60.8,60.67,60.8,9031.0,56.8484,56.9327,56.811,56.9327,9031.0
2022-06-29 13:30:00,60.77,60.84,60.67,60.83,8396.0,56.9046,56.9702,56.811,56.9608,8396.0
2022-06-29 13:40:00,60.8,60.89,60.77,60.85,11369.0,56.9327,57.017,56.9046,56.9795,11369.0
2022-06-29 13:50:00,60.87,61.11,60.83,61.03,9278.0,56.9983,57.223,56.9608,57.1481,9278.0
2022-06-29 14:00:00,61.02,61.25,60.98,61.1,12512.0,57.1387,57.3541,57.1013,57.2136,12512.0
2022-06-29 14:10:00,61.02,61.12,60.99,61.09,12432.0,57.1387,57.2324,57.1106,57.2043,12432.0
2022-06-29 14:20:00,61.04,61.04,60.78,60.81,14078.0,57.1575,57.1575,56.914,56.9421,14078.0
2022-06-29 14:30:00,60.81,60.81,60.71,60.74,15987.0,56.9421,56.9421,56.8484,56.8765,15987.0
2022-06-29 14:40:00,60.75,60.75,60.59,60.72,17668.0,56.8859,56.8859,56.7361,56.8578,17668.0
2022-06-29 14:50:00,60.7,60.92,60.7,60.85,13906.0,56.8391,57.0451,56.8391,56.9795,13906.0
2022-06-29 15:00:00,60.83,61.0,60.66,60.97,32591.0,56.9608,57.12,56.8016,57.0919,32591.0
2022-06-29 15:10:00,61.04,61.24,60.95,61.15,25046.0,57.1575,57.3447,57.0732,57.2605,25046.0
2022-06-29 15:20:00,61.16,61.25,61.14,61.22,20195.0,57.2698,57.3541,57.2511,57.326,20195.0
2022-06-29 15:30:00,61.21,61.21,60.74,60.83,30765.0,57.3166,57.3166,56.8765,56.9608,30765.0
2022-06-29 15:40:00,60.84,60.84,60.56,60.59,54407.0,56.9702,56.9702,56.708,56.7361,54407.0
2022-06-29 15:50:00,60.66,60.74,60.54,60.65,83673.0,56.8016,56.8765,56.6893,56.7923,83673.0
2022-06-30 09:30:00,59.29,59.85,59.08,59.49,48049.0,55.5188,56.0431,55.3221,55.706,48049.0
2022-06-30 09:40:00,59.39,59.92,59.39,59.62,18434.0,55.6124,56.1087,55.6124,55.8278,18434.0
2022-06-30 09:50:00,59.57,59.69,59.25,59.67,20791.0,55.781,55.8933,55.4813,55.8746,20791.0
2022-06-30 10:00:00,59.61,59.86,59.35,59.58,42371.0,55.8184,56.0525,55.5749,55.7903,42371.0
2022-06-30 10:10:00,59.56,59.8,59.48,59.48,46128.0,55.7716,55.9963,55.6967,55.6967,46128.0
2022-06-30 10:20:00,59.42,59.42,59.17,59.3,39327.0,55.6405,55.6405,55.4064,55.5281,39327.0
2022-06-30 10:30:00,59.22,59.4,58.96,58.96,42876.0,55.4532,55.6218,55.2098,55.2098,42876.0
2022-06-30 10:40:00,58.96,59.05,58.27,58.46,48220.0,55.2098,55.294,54.5636,54.7416,48220.0
2022-06-30 10:50:00,58.43,59.13,58.43,59.09,18569.0,54.7135,55.3689,54.7135,55.3315,18569.0
2022-06-30 11:00:00,59.12,59.44,58.9,59.44,72230.0,55.3596,55.6592,55.1536,55.6592,72230.0
2022-06-30 11:10:00,59.5,59.69,59.37,59.45,24523.0,55.7154,55.8933,55.5937,55.6686,24523.0
2022-06-30 11:20:00,59.48,59.82,59.48,59.67,17384.0,55.6967,56.0151,55.6967,55.8746,17384.0
2022-06-30 11:30:00,59.69,59.7,59.22,59.48,14456.0,55.8933,55.9027,55.4532,55.6967,14456.0
2022-06-30 11:40:00,59.48,60.11,59.48,60.1,30591.0,55.6967,56.2866,55.6967,56.2772,30591.0
2022-06-30 11:50:00,60.11,60.12,59.76,59.94,16096.0,56.2866,56.296,55.9589,56.1274,16096.0
2022-06-30 12:00:00,59.91,60.02,59.71,59.72,21041.0,56.0993,56.2023,55.9121,55.9214,21041.0
2022-06-30 12:10:00,59.69,59.83,59.63,59.79,10819.0,55.8933,56.0244,55.8371,55.987,10819.0
2022-06-30 12:20:00,59.85,60.19,59.79,60.19,15053.0,56.0431,56.3615,55.987,56.3615,15053.0
2022-06-30 12:30:00,60.2,60.3,60.15,60.18,13557.0,56.3709,56.4645,56.3241,56.3522,13557.0
2022-06-30 12:40:00,60.17,60.17,60.0,60.0,11332.0,56.3428,56.3428,56.1836,56.1836,11332.0
2022-06-30 12:50:00,60.0,60.2,59.93,60.09,12425.0,56.1836,56.3709,56.1181,56.2679,12425.0
2022-06-30 13:00:00,60.08,60.18,59.83,59.86,23333.0,56.2585,56.3522,56.0244,56.0525,23333.0
2022-06-30 13:10:00,59.83,59.84,59.65,59.76,13422.0,56.0244,56.0338,55.8559,55.9589,13422.0
2022-06-30 13:20:00,59.76,60.07,59.76,60.0,14825.0,55.9589,56.2492,55.9589,56.1836,14825.0
2022-06-30 13:30:00,60.01,60.06,59.84,59.88,12643.0,56.193,56.2398,56.0338,56.0712,12643.0
2022-06-30 13:40:00,59.87,60.02,59.69,60.02,22109.0,56.0619,56.2023,55.8933,56.2023,22109.0
2022-06-30 13:50:00,60.02,60.07,59.83,59.9,17201.0,56.2023,56.2492,56.0244,56.09,17201.0
2022-06-30 14:00:00,59.91,59.97,59.77,59.85,30026.0,56.0993,56.1555,55.9682,56.0431,30026.0
2022-06-30 14:10:00,59.83,59.99,59.8,59.97,31021.0,56.0244,56.1742,55.9963,56.1555,31021.0
2022-06-30 14:20:00,59.96,59.99,59.62,59.74,49736.0,56.1461,56.1742,55.8278,55.9401,49736.0
2022-06-30 14:30:00,59.73,59.82,59.59,59.61,22769.0,55.9308,56.0151,55.7997,55.8184,22769.0
2022-06-30 14:40:00,59.58,59.6,59.35,59.42,25754.0,55.7903,55.809,55.5749,55.6405,25754.0
2022-06-30 14:50:00,59.43,59.43,59.29,59.39,30588.0,55.6499,55.6499,55.5188,55.6124,30588.0
2022-06-30 15:00:00,59.39,59.5,59.29,59.4,27520.0,55.6124,55.7154,55.5188,55.6218,27520.0
2022-06-30 15:10:00,59.4,59.51,59.28,59.5,45310.0,55.6218,55.7248,55.5094,55.7154,45310.0
2022-06-30 15:20:00,59.58,59.78,59.55,59.77,32848.0,55.7903,55.9776,55.7622,55.9682,32848.0
2022-06-30 15:30:00,59.74,59.84,59.63,59.78,56292.0,55.9401,56.0338,55.8371,55.9776,56292.0
2022-06-30 15:40:00,59.78,59.79,59.27,59.43,81341.0,55.9776,55.987,55.5,55.6499,81341.0
2022-06-30 15:50:00,59.42,59.69,59.25,59.68,211143.0,55.6405,55.8933,55.4813,55.884,211143.0
2022-07-01 09:30:00,59.68,60.24,59.61,60.1,45958.0,55.884,56.4083,55.8184,56.2772,45958.0
2022-07-01 09:40:00,60.15,60.5,60.02,60.3,24804.0,56.3241,56.6518,56.2023,56.4645,24804.0
2022-07-01 09:50:00,60.35,60.52,59.99,60.07,40572.0,56.5113,56.6705,56.1742,56.2492,40572.0
2022-07-01 10:00:00,60.08,60.27,59.6,59.7,41012.0,56.2585,56.4364,55.809,55.9027,41012.0
2022-07-01 10:10:00,59.73,59.73,59.23,59.29,24908.0,55.9308,55.9308,55.4626,55.5188,24908.0
2022-07-01 10:20:00,59.23,59.3,59.01,59.01,20621.0,55.4626,55.5281,55.2566,55.2566,20621.0
2022-07-01 10:30:00,59.0,59.03,58.55,58.57,63588.0,55.2472,55.2753,54.8258,54.8446,63588.0
2022-07-01 10:40:00,58.56,58.71,58.38,58.64,66794.0,54.8352,54.9757,54.6666,54.9101,66794.0
2022-07-01 10:50:00,58.61,58.81,58.43,58.7,32434.0,54.882,55.0693,54.7135,54.9663,32434.0
2022-07-01 11:00:00,58.69,59.12,58.59,59.05,30736.0,54.9569,55.3596,54.8633,55.294,30736.0
2022-07-01 11:10:00,59.06,59.38,58.94,59.31,26012.0,55.3034,55.603,55.191,55.5375,26012.0
2022-07-01 11:20:00,59.35,59.39,59.11,59.13,43048.0,55.5749,55.6124,55.3502,55.3689,43048.0
2022-07-01 11:30:00,59.16,59.54,59.16,59.33,16272.0,55.397,55.7529,55.397,55.5562,16272.0
2022-07-01 11:40:00,59.31,59.36,59.11,59.22,40246.0,55.5375,55.5843,55.3502,55.4532,40246.0
2022-07-01 11:50:00,59.19,59.2,58.92,58.98,45911.0,55.4251,55.4345,55.1723,55.2285,45911.0
2022-07-01 12:00:00,58.97,59.3,58.91,59.26,31678.0,55.2191,55.5281,55.1629,55.4907,31678.0
2022-07-01 12:10:00,59.24,59.51,59.13,59.49,23352.0,55.4719,55.7248,55.3689,55.706,23352.0
2022-07-01 12:20:00,59.5,59.73,59.43,59.73,26855.0,55.7154,55.9308,55.6499,55.9308,26855.0
2022-07-01 12:30:00,59.73,59.89,59.69,59.82,16564.0,55.9308,56.0806,55.8933,56.0151,16564.0
2022-07-01 12:40:00,59.79,59.9,59.66,59.73,12354.0,55.987,56.09,55.8652,55.9308,12354.0
2022-07-01 12:50:00,59.73,59.96,59.7,59.78,9337.0,55.9308,56.1461,55.9027,55.9776,9337.0
2022-07-01 13:00:00,59.81,59.89,59.75,59.89,11307.0,56.0057,56.0806,55.9495,56.0806,11307.0
2022-07-01 13:10:00,59.87,59.93,59.72,59.91,12287.0,56.0619,56.1181,55.9214,56.0993,12287.0
2022-07-01 13:20:00,59.89,60.12,59.89,60.08,10951.0,56.0806,56.296,56.0806,56.2585,10951.0
2022-07-01 13:30:00,60.08,60.21,60.08,60.15,15389.0,56.2585,56.3802,56.2585,56.3241,15389.0
2022-07-01 13:40:00,60.14,60.29,60.12,60.2,14917.0,56.3147,56.4552,56.296,56.3709,14917.0
2022-07-01 13:50:00,60.2,60.22,60.03,60.13,14499.0,56.3709,56.3896,56.2117,56.3053,14499.0
2022-07-01 14:00:00,60.13,60.21,60.01,60.05,12982.0,56.3053,56.3802,56.193,56.2304,12982.0
2022-07-01 14:10:00,60.07,60.28,59.97,60.26,16055.0,56.2492,56.4458,56.1555,56.4271,16055.0
2022-07-01 14:20:00,60.26,60.51,60.23,60.36,14167.0,56.4271,56.6612,56.399,56.5207,14167.0
2022-07-01 14:30:00,60.39,60.54,60.38,60.48,12646.0,56.5488,56.6893,56.5394,56.6331,12646.0
2022-07-01 14:40:00,60.48,60.48,60.31,60.37,16279.0,56.6331,56.6331,56.4739,56.5301,16279.0
2022-07-01 14:50:00,60.38,60.39,60.14,60.32,15234.0,56.5394,56.5488,56.3147,56.4833,15234.0
2022-07-01 15:00:00,60.32,60.54,60.22,60.54,22124.0,56.4833,56.6893,56.3896,56.6893,22124.0
2022-07-01 15:10:00,60.54,60.71,60.54,60.57,21021.0,56.6893,56.8484,56.6893,56.7173,21021.0
2022-07-01 15:20:00,60.57,60.58,60.45,60.49,15492.0,56.7173,56.7267,56.605,56.6424,15492.0
2022-07-01 15:30:00,60.48,60.74,60.41,60.74,30572.0,56.6331,56.8765,56.5675,56.8765,30572.0
2022-07-01 15:40:00,60.75,61.02,60.74,60.89,68396.0,56.8859,57.1387,56.8765,57.017,68396.0
2022-07-01 15:50:00,60.92,61.01,60.6,60.99,156694.0,57.0451,57.1294,56.7454,57.1106,156694.0
2022-07-05 09:30:00,59.75,60.12,58.29,58.3,44050.0,55.9495,56.296,54.5824,54.5917,44050.0
2022-07-05 09:40:00,58.32,59.56,58.32,58.99,25630.0,54.6105,55.7716,54.6105,55.2378,25630.0
2022-07-05 09:50:00,59.04,59.17,58.56,58.57,32151.0,55.2847,55.4064,54.8352,54.8446,32151.0
2022-07-05 10:00:00,58.57,58.83,58.06,58.23,32237.0,54.8446,55.088,54.367,54.5262,32237.0
2022-07-05 10:10:00,58.2,58.72,58.2,58.62,31104.0,54.4981,54.985,54.4981,54.8914,31104.0
2022-07-05 10:20:00,58.57,58.72,58.19,58.19,27396.0,54.8446,54.985,54.4887,54.4887,27396.0
2022-07-05 10:30:00,58.23,58.77,58.16,58.67,27546.0,54.5262,55.0318,54.4606,54.9382,27546.0
2022-07-05 10:40:00,58.64,58.65,58.11,58.27,20199.0,54.9101,54.9195,54.4138,54.5636,20199.0
2022-07-05 10:50:00,58.27,58.27,57.91,57.91,18370.0,54.5636,54.5636,54.2265,54.2265,18370.0
2022-07-05 11:00:00,57.81,57.92,57.55,57.89,25170.0,54.1329,54.2359,53.8894,54.2078,25170.0
2022-07-05 11:10:00,57.84,58.0,57.66,57.95,20439.0,54.161,54.3108,53.9924,54.264,20439.0
2022-07-05 11:20:00,57.91,58.09,57.57,57.62,20094.0,54.2265,54.3951,53.9082,53.955,20094.0
2022-07-05 11:30:00,57.63,57.71,57.27,57.32,21337.0,53.9644,54.0393,53.6273,53.6741,21337.0
2022-07-05 11:40:00,57.34,58.02,57.34,57.96,28475.0,53.6928,54.3295,53.6928,54.2734,28475.0
2022-07-05 11:50:00,57.99,58.4,57.88,58.28,105401.0,54.3015,54.6854,54.1985,54.573,105401.0
2022-07-05 12:00:00,58.28,58.36,57.85,58.1,38658.0,54.573,54.6479,54.1704,54.4045,38658.0
2022-07-05 12:10:00,58.08,58.18,57.99,58.08,18222.0,54.3857,54.4794,54.3015,54.3857,18222.0
2022-07-05 12:20:00,58.08,58.42,58.06,58.24,18150.0,54.3857,54.7041,54.367,54.5356,18150.0
2022-07-05 12:30:00,58.27,58.42,58.12,58.37,18569.0,54.5636,54.7041,54.4232,54.6573,18569.0
2022-07-05 12:40:00,58.36,58.36,57.61,57.67,32257.0,54.6479,54.6479,53.9456,54.0018,32257.0
2022-07-05 12:50:00,57.69,57.7,57.47,57.53,27742.0,54.0205,54.0299,53.8145,53.8707,27742.0
2022-07-05 13:00:00,57.54,57.63,57.28,57.29,14524.0,53.8801,53.9644,53.6366,53.646,14524.0
2022-07-05 13:10:00,57.26,57.45,57.22,57.34,28791.0,53.6179,53.7958,53.5804,53.6928,28791.0
2022-07-05 13:20:00,57.35,57.56,57.35,57.41,20930.0,53.7022,53.8988,53.7022,53.7583,20930.0
2022-07-05 13:30:00,57.39,57.62,57.31,57.61,34629.0,53.7396,53.955,53.6647,53.9456,34629.0
2022-07-05 13:40:00,57.64,57.73,57.5,57.73,23681.0,53.9737,54.058,53.8426,54.058,23681.0
2022-07-05 13:50:00,57.73,57.79,57.62,57.66,19802.0,54.058,54.1142,53.955,53.9924,19802.0
2022-07-05 14:00:00,57.68,57.9,57.59,57.86,22947.0,54.0112,54.2172,53.9269,54.1797,22947.0
2022-07-05 14:10:00,57.86,58.09,57.85,58.04,22558.0,54.1797,54.3951,54.1704,54.3483,22558.0
2022-07-05 14:20:00,58.06,58.38,58.0,58.37,14610.0,54.367,54.6666,54.3108,54.6573,14610.0
2022-07-05 14:30:00,58.37,58.46,58.17,58.26,20291.0,54.6573,54.7416,54.47,54.5543,20291.0
2022-07-05 14:40:00,58.27,58.28,58.04,58.1,21188.0,54.5636,54.573,54.3483,54.4045,21188.0
2022-07-05 14:50:00,58.11,58.23,58.07,58.08,35840.0,54.4138,54.5262,54.3764,54.3857,35840.0
2022-07-05 15:00:00,58.09,58.42,57.97,58.35,22471.0,54.3951,54.7041,54.2827,54.6386,22471.0
2022-07-05 15:10:00,58.34,58.55,58.26,58.48,23868.0,54.6292,54.8258,54.5543,54.7603,23868.0
2022-07-05 15:20:00,58.49,58.72,58.49,58.64,28253.0,54.7697,54.985,54.7697,54.9101,28253.0
2022-07-05 15:30:00,58.6,58.69,58.42,58.69,42613.0,54.8727,54.9569,54.7041,54.9569,42613.0
2022-07-05 15:40:00,58.7,58.98,58.65,58.98,66282.0,54.9663,55.2285,54.9195,55.2285,66282.0
2022-07-05 15:50:00,59.0,59.08,58.86,58.98,157351.0,55.2472,55.3221,55.1161,55.2285,157351.0
2022-07-06 09:30:00,57.99,59.57,57.99,59.2,41066.0,54.3015,55.781,54.3015,55.4345,41066.0
2022-07-06 09:40:00,59.11,59.11,57.85,57.89,35528.0,55.3502,55.3502,54.1704,54.2078,35528.0
2022-07-06 09:50:00,57.89,58.02,57.62,57.89,17204.0,54.2078,54.3295,53.955,54.2078,17204.0
2022-07-06 10:00:00,57.8,57.82,57.5,57.79,28822.0,54.1235,54.1423,53.8426,54.1142,28822.0
2022-07-06 10:10:00,57.75,57.75,56.91,56.92,21382.0,54.0767,54.0767,53.2901,53.2995,21382.0
2022-07-06 10:20:00,56.94,57.25,56.84,57.17,21619.0,53.3182,53.6085,53.2246,53.5336,21619.0
2022-07-06 10:30:00,57.16,57.19,56.63,56.64,23375.0,53.5242,53.5523,53.028,53.0373,23375.0
2022-07-06 10:40:00,56.61,56.63,56.09,56.09,26237.0,53.0092,53.028,52.5223,52.5223,26237.0
2022-07-06 10:50:00,56.07,56.1,55.85,56.05,28855.0,52.5036,52.5317,52.2976,52.4849,28855.0
2022-07-06 11:00:00,56.08,56.12,55.66,55.83,18330.0,52.5129,52.5504,52.1197,52.2788,18330.0
2022-07-06 11:10:00,55.81,56.12,55.74,55.98,34693.0,52.2601,52.5504,52.1946,52.4193,34693.0
2022-07-06 11:20:00,55.92,56.04,55.76,56.0,49220.0,52.3631,52.4755,52.2133,52.438,49220.0
2022-07-06 11:30:00,56.03,56.13,55.78,55.8,31278.0,52.4661,52.5598,52.232,52.2508,31278.0
2022-07-06 11:40:00,55.8,56.27,55.74,56.2,65764.0,52.2508,52.6909,52.1946,52.6253,65764.0
2022-07-06 11:50:00,56.18,56.26,56.0,56.23,39294.0,52.6066,52.6815,52.438,52.6534,39294.0
2022-07-06 12:00:00,56.22,56.26,55.9,55.95,32082.0,52.644,52.6815,52.3444,52.3912,32082.0
2022-07-06 12:10:00,55.94,56.37,55.93,56.17,28021.0,52.3818,52.7845,52.3725,52.5972,28021.0
2022-07-06 12:20:00,56.18,56.25,56.1,56.23,21418.0,52.6066,52.6721,52.5317,52.6534,21418.0
2022-07-06 12:30:00,56.24,56.36,56.15,56.15,27829.0,52.6628,52.7751,52.5785,52.5785,27829.0
2022-07-06 12:40:00,56.16,56.16,55.73,55.81,26499.0,52.5879,52.5879,52.1852,52.2601,26499.0
2022-07-06 12:50:00,55.84,55.99,55.82,55.94,26694.0,52.2882,52.4287,52.2695,52.3818,26694.0
2022-07-06 13:00:00,55.97,56.47,55.97,56.44,21172.0,52.4099,52.8781,52.4099,52.85,21172.0
2022-07-06 13:10:00,56.43,56.43,56.26,56.4,30962.0,52.8407,52.8407,52.6815,52.8126,30962.0
2022-07-06 13:20:00,56.39,56.39,56.15,56.25,20384.0,52.8032,52.8032,52.5785,52.6721,20384.0
2022-07-06 13:30:00,56.25,56.39,56.22,56.39,34578.0,52.6721,52.8032,52.644,52.8032,34578.0
2022-07-06 13:40:00,56.4,56.5,56.31,56.45,26078.0,52.8126,52.9062,52.7283,52.8594,26078.0
2022-07-06 13:50:00,56.44,56.53,56.39,56.47,27747.0,52.85,52.9343,52.8032,52.8781,27747.0
2022-07-06 14:00:00,56.46,56.97,56.39,56.82,48403.0,52.8688,53.3463,52.8032,53.2059,48403.0
2022-07-06 14:10:00,56.82,56.83,56.37,56.37,22041.0,53.2059,53.2152,52.7845,52.7845,22041.0
2022-07-06 14:20:00,56.39,56.61,56.32,56.57,29979.0,52.8032,53.0092,52.7377,52.9718,29979.0
2022-07-06 14:30:00,56.57,56.82,56.47,56.67,37282.0,52.9718,53.2059,52.8781,53.0654,37282.0
2022-07-06 14:40:00,56.71,56.85,56.6,56.6,37519.0,53.1029,53.234,52.9999,52.9999,37519.0
2022-07-06 14:50:00,56.57,56.68,56.39,56.67,24258.0,52.9718,53.0748,52.8032,53.0654,24258.0
2022-07-06 15:00:00,56.68,56.7,56.43,56.56,32045.0,53.0748,53.0935,52.8407,52.9624,32045.0
2022-07-06 15:10:00,56.56,56.8,56.56,56.66,41827.0,52.9624,53.1871,52.9624,53.0561,41827.0
2022-07-06 15:20:00,56.68,56.92,56.65,56.82,32670.0,53.0748,53.2995,53.0467,53.2059,32670.0
2022-07-06 15:30:00,56.8,56.86,56.61,56.65,84017.0,53.1871,53.2433,53.0092,53.0467,84017.0
2022-07-06 15:40:00,56.63,56.86,56.58,56.65,91152.0,53.028,53.2433,52.9811,53.0467,91152.0
2022-07-06 15:50:00,56.63,56.67,56.26,56.29,233069.0,53.028,53.0654,52.6815,52.7096,233069.0
2022-07-07 09:30:00,57.97,58.49,57.35,58.19,99183.0,54.2827,54.7697,53.7022,54.4887,99183.0
2022-07-07 09:40:00,58.24,58.9,57.93,58.82,70904.0,54.5356,55.1536,54.2453,55.0787,70904.0
2022-07-07 09:50:00,58.87,59.25,58.81,59.11,90798.0,55.1255,55.4813,55.0693,55.3502,90798.0
2022-07-07 10:00:00,59.05,59.14,58.6,58.75,57780.0,55.294,55.3783,54.8727,55.0131,57780.0
2022-07-07 10:10:00,58.8,59.08,58.76,58.87,29575.0,55.0599,55.3221,55.0225,55.1255,29575.0
2022-07-07 10:20:00,58.88,59.02,58.81,58.97,23904.0,55.1348,55.2659,55.0693,55.2191,23904.0
2022-07-07 10:30:00,58.99,59.38,58.98,59.22,27945.0,55.2378,55.603,55.2285,55.4532,27945.0
2022-07-07 10:40:00,59.24,59.58,59.05,59.52,36329.0,55.4719,55.7903,55.294,55.7341,36329.0
2022-07-07 10:50:00,59.52,59.61,59.2,59.32,25139.0,55.7341,55.8184,55.4345,55.5469,25139.0
2022-07-07 11:00:00,59.29,59.42,59.13,59.21,64459.0,55.5188,55.6405,55.3689,55.4439,64459.0
2022-07-07 11:10:00,59.2,59.2,58.93,59.05,21769.0,55.4345,55.4345,55.1817,55.294,21769.0
2022-07-07 11:20:00,59.07,59.4,59.0,59.39,18416.0,55.3128,55.6218,55.2472,55.6124,18416.0
2022-07-07 11:30:00,59.39,59.54,59.35,59.38,25437.0,55.6124,55.7529,55.5749,55.603,25437.0
2022-07-07 11:40:00,59.39,59.49,59.29,59.4,97622.0,55.6124,55.706,55.5188,55.6218,97622.0
2022-07-07 11:50:00,59.4,59.58,59.34,59.58,26188.0,55.6218,55.7903,55.5656,55.7903,26188.0
2022-07-07 12:00:00,59.54,59.63,59.49,59.55,24726.0,55.7529,55.8371,55.706,55.7622,24726.0
2022-07-07 12:10:00,59.57,59.7,59.47,59.67,32268.0,55.781,55.9027,55.6873,55.8746,32268.0
2022-07-07 12:20:00,59.65,59.72,59.54,59.64,16302.0,55.8559,55.9214,55.7529,55.8465,16302.0
2022-07-07 12:30:00,59.64,59.71,59.49,59.51,20836.0,55.8465,55.9121,55.706,55.7248,20836.0
2022-07-07 12:40:00,59.52,59.64,59.48,59.53,20772.0,55.7341,55.8465,55.6967,55.7435,20772.0
2022-07-07 12:50:00,59.53,59.62,59.49,59.56,37165.0,55.7435,55.8278,55.706,55.7716,37165.0
2022-07-07 13:00:00,59.56,59.62,59.47,59.55,37386.0,55.7716,55.8278,55.6873,55.7622,37386.0
2022-07-07 13:10:00,59.53,59.54,59.36,59.38,32722.0,55.7435,55.7529,55.5843,55.603,32722.0
2022-07-07 13:20:00,59.39,59.45,59.19,59.2,31802.0,55.6124,55.6686,55.4251,55.4345,31802.0
2022-07-07 13:30:00,59.2,59.56,59.17,59.55,38950.0,55.4345,55.7716,55.4064,55.7622,38950.0
2022-07-07 13:40:00,59.57,59.59,59.44,59.52,36456.0,55.781,55.7997,55.6592,55.7341,36456.0
2022-07-07 13:50:00,59.52,59.77,59.52,59.7,30803.0,55.7341,55.9682,55.7341,55.9027,30803.0
2022-07-07 14:00:00,59.7,59.82,59.7,59.82,21305.0,55.9027,56.0151,55.9027,56.0151,21305.0
2022-07-07 14:10:00,59.8,59.85,59.73,59.77,27285.0,55.9963,56.0431,55.9308,55.9682,27285.0
2022-07-07 14:20:00,59.76,59.78,59.57,59.61,27148.0,55.9589,55.9776,55.781,55.8184,27148.0
2022-07-07 14:30:00,59.59,59.76,59.53,59.75,21202.0,55.7997,55.9589,55.7435,55.9495,21202.0
2022-07-07 14:40:00,59.77,59.77,59.56,59.68,20393.0,55.9682,55.9682,55.7716,55.884,20393.0
2022-07-07 14:50:00,59.69,59.93,59.69,59.91,19874.0,55.8933,56.1181,55.8933,56.0993,19874.0
2022-07-07 15:00:00,59.92,59.98,59.8,59.88,36245.0,56.1087,56.1649,55.9963,56.0712,36245.0
2022-07-07 15:10:00,59.88,59.95,59.87,59.9,33486.0,56.0712,56.1368,56.0619,56.09,33486.0
2022-07-07 15:20:00,59.91,59.91,59.8,59.8,35204.0,56.0993,56.0993,55.9963,55.9963,35204.0
2022-07-07 15:30:00,59.8,59.93,59.78,59.82,45684.0,55.9963,56.1181,55.9776,56.0151,45684.0
2022-07-07 15:40:00,59.81,59.94,59.79,59.83,73671.0,56.0057,56.1274,55.987,56.0244,73671.0
2022-07-07 15:50:00,59.83,59.91,59.63,59.81,180855.0,56.0244,56.0993,55.8371,56.0057,180855.0
2022-07-08 09:30:00,60.28,60.68,59.11,59.44,39635.0,56.4458,56.8204,55.3502,55.6592,39635.0
2022-07-08 09:40:00,59.47,59.57,58.88,58.93,23311.0,55.6873,55.781,55.1348,55.1817,23311.0
2022-07-08 09:50:00,58.93,58.93,58.39,58.45,13390.0,55.1817,55.1817,54.676,54.7322,13390.0
2022-07-08 10:00:00,58.4,58.41,58.13,58.26,32775.0,54.6854,54.6947,54.4325,54.5543,32775.0
2022-07-08 10:10:00,58.18,58.47,58.06,58.29,28106.0,54.4794,54.7509,54.367,54.5824,28106.0
2022-07-08 10:20:00,58.3,59.15,58.22,58.9,39202.0,54.5917,55.3877,54.5168,55.1536,39202.0
2022-07-08 10:30:00,58.94,59.4,58.89,59.18,18565.0,55.191,55.6218,55.1442,55.4158,18565.0
2022-07-08 10:40:00,59.16,59.95,59.16,59.92,27931.0,55.397,56.1368,55.397,56.1087,27931.0
2022-07-08 10:50:00,59.93,59.99,59.65,59.98,32736.0,56.1181,56.1742,55.8559,56.1649,32736.0
2022-07-08 11:00:00,59.99,60.06,59.64,59.85,35171.0,56.1742,56.2398,55.8465,56.0431,35171.0
2022-07-08 11:10:00,59.84,59.88,59.63,59.66,10832.0,56.0338,56.0712,55.8371,55.8652,10832.0
2022-07-08 11:20:00,59.67,60.02,59.67,59.95,14157.0,55.8746,56.2023,55.8746,56.1368,14157.0
2022-07-08 11:30:00,59.97,60.05,59.75,59.87,12848.0,56.1555,56.2304,55.9495,56.0619,12848.0
2022-07-08 11:40:00,59.83,59.87,59.73,59.78,24158.0,56.0244,56.0619,55.9308,55.9776,24158.0
2022-07-08 11:50:00,59.82,59.84,59.63,59.81,10372.0,56.0151,56.0338,55.8371,56.0057,10372.0
2022-07-08 12:00:00,59.84,59.87,59.62,59.7,23954.0,56.0338,56.0619,55.8278,55.9027,23954.0
2022-07-08 12:10:00,59.67,59.85,59.67,59.75,12880.0,55.8746,56.0431,55.8746,55.9495,12880.0
2022-07-08 12:20:00,59.75,59.82,59.43,59.43,11274.0,55.9495,56.0151,55.6499,55.6499,11274.0
2022-07-08 12:30:00,59.43,59.44,59.24,59.31,12736.0,55.6499,55.6592,55.4719,55.5375,12736.0
2022-07-08 12:40:00,59.35,59.44,59.27,59.41,9036.0,55.5749,55.6592,55.5,55.6311,9036.0
2022-07-08 12:50:00,59.4,59.41,59.24,59.29,8172.0,55.6218,55.6311,55.4719,55.5188,8172.0
2022-07-08 13:00:00,59.31,59.33,59.21,59.31,20697.0,55.5375,55.5562,55.4439,55.5375,20697.0
2022-07-08 13:10:00,59.33,59.46,59.3,59.33,11962.0,55.5562,55.678,55.5281,55.5562,11962.0
2022-07-08 13:20:00,59.35,59.49,59.32,59.43,8451.0,55.5749,55.706,55.5469,55.6499,8451.0
2022-07-08 13:30:00,59.45,59.58,59.38,59.46,8812.0,55.6686,55.7903,55.603,55.678,8812.0
2022-07-08 13:40:00,59.46,59.7,59.43,59.68,18170.0,55.678,55.9027,55.6499,55.884,18170.0
2022-07-08 13:50:00,59.66,59.77,59.53,59.61,15528.0,55.8652,55.9682,55.7435,55.8184,15528.0
2022-07-08 14:00:00,59.62,59.73,59.54,59.69,20504.0,55.8278,55.9308,55.7529,55.8933,20504.0
2022-07-08 14:10:00,59.72,59.76,59.65,59.68,10412.0,55.9214,55.9589,55.8559,55.884,10412.0
2022-07-08 14:20:00,59.66,59.82,59.62,59.79,18273.0,55.8652,56.0151,55.8278,55.987,18273.0
2022-07-08 14:30:00,59.82,59.93,59.81,59.92,18808.0,56.0151,56.1181,56.0057,56.1087,18808.0
2022-07-08 14:40:00,59.9,59.99,59.86,59.87,26617.0,56.09,56.1742,56.0525,56.0619,26617.0
2022-07-08 14:50:00,59.88,59.97,59.8,59.97,17711.0,56.0712,56.1555,55.9963,56.1555,17711.0
2022-07-08 15:00:00,59.96,60.0,59.73,59.73,13551.0,56.1461,56.1836,55.9308,55.9308,13551.0
2022-07-08 15:10:00,59.73,59.86,59.73,59.82,12382.0,55.9308,56.0525,55.9308,56.0151,12382.0
2022-07-08 15:20:00,59.83,59.94,59.79,59.94,19353.0,56.0244,56.1274,55.987,56.1274,19353.0
2022-07-08 15:30:00,59.93,59.95,59.72,59.79,25227.0,56.1181,56.1368,55.9214,55.987,25227.0
2022-07-08 15:40:00,59.8,59.95,59.79,59.88,76994.0,55.9963,56.1368,55.987,56.0712,76994.0
2022-07-08 15:50:00,59.86,59.93,59.67,59.72,93171.0,56.0525,56.1181,55.8746,55.9214,93171.0
2022-07-11 09:30:00,59.11,59.59,58.85,59.34,31119.0,55.3502,55.7997,55.1068,55.5656,31119.0
2022-07-11 09:40:00,59.14,59.19,58.45,58.67,35181.0,55.3783,55.4251,54.7322,54.9382,35181.0
2022-07-11 09:50:00,58.52,59.5,58.44,59.33,23262.0,54.7977,55.7154,54.7228,55.5562,23262.0
2022-07-11 10:00:00,59.24,59.26,58.41,58.54,18231.0,55.4719,55.4907,54.6947,54.8165,18231.0
2022-07-11 10:10:00,58.52,58.6,57.96,57.96,10046.0,54.7977,54.8727,54.2734,54.2734,10046.0
2022-07-11 10:20:00,57.98,58.19,57.87,58.0,11573.0,54.2921,54.4887,54.1891,54.3108,11573.0
2022-07-11 10:30:00,58.0,58.39,57.96,58.36,12084.0,54.3108,54.676,54.2734,54.6479,12084.0
2022-07-11 10:40:00,58.4,58.53,58.3,58.5,10668.0,54.6854,54.8071,54.5917,54.779,10668.0
2022-07-11 10:50:00,58.52,58.6,58.18,58.24,9202.0,54.7977,54.8727,54.4794,54.5356,9202.0
2022-07-11 11:00:00,58.19,58.33,58.15,58.29,8337.0,54.4887,54.6198,54.4513,54.5824,8337.0
2022-07-11 11:10:00,58.25,58.47,58.22,58.38,8037.0,54.5449,54.7509,54.5168,54.6666,8037.0
2022-07-11 11:20:00,58.34,58.57,58.31,58.52,7636.0,54.6292,54.8446,54.6011,54.7977,7636.0
2022-07-11 11:30:00,58.58,58.6,58.47,58.51,7980.0,54.8539,54.8727,54.7509,54.7884,7980.0
2022-07-11 11:40:00,58.55,58.58,58.44,58.5,6648.0,54.8258,54.8539,54.7228,54.779,6648.0
2022-07-11 11:50:00,58.47,58.61,58.45,58.59,7003.0,54.7509,54.882,54.7322,54.8633,7003.0
2022-07-11 12:00:00,58.6,58.62,58.38,58.45,6694.0,54.8727,54.8914,54.6666,54.7322,6694.0
2022-07-11 12:10:00,58.46,58.56,58.41,58.54,6543.0,54.7416,54.8352,54.6947,54.8165,6543.0
2022-07-11 12:20:00,58.48,58.59,58.4,58.58,6040.0,54.7603,54.8633,54.6854,54.8539,6040.0
2022-07-11 12:30:00,58.56,58.69,58.48,58.68,6298.0,54.8352,54.9569,54.7603,54.9476,6298.0
2022-07-11 12:40:00,58.72,58.89,58.7,58.79,6854.0,54.985,55.1442,54.9663,55.0506,6854.0
2022-07-11 12:50:00,58.79,58.86,58.72,58.77,8191.0,55.0506,55.1161,54.985,55.0318,8191.0
2022-07-11 13:00:00,58.75,59.04,58.75,59.03,8015.0,55.0131,55.2847,55.0131,55.2753,8015.0
2022-07-11 13:10:00,59.01,59.04,58.9,59.04,8636.0,55.2566,55.2847,55.1536,55.2847,8636.0
2022-07-11 13:20:00,59.04,59.1,59.0,59.07,20694.0,55.2847,55.3409,55.2472,55.3128,20694.0
2022-07-11 13:30:00,59.09,59.25,59.0,59.21,32466.0,55.3315,55.4813,55.2472,55.4439,32466.0
2022-07-11 13:40:00,59.21,59.27,59.05,59.06,34635.0,55.4439,55.5,55.294,55.3034,34635.0
2022-07-11 13:50:00,59.07,59.23,59.02,59.08,20223.0,55.3128,55.4626,55.2659,55.3221,20223.0
2022-07-11 14:00:00,59.11,59.37,59.1,59.16,18582.0,55.3502,55.5937,55.3409,55.397,18582.0
2022-07-11 14:10:00,59.15,59.17,58.98,59.02,43651.0,55.3877,55.4064,55.2285,55.2659,43651.0
2022-07-11 14:20:00,58.99,59.12,58.97,59.1,18802.0,55.2378,55.3596,55.2191,55.3409,18802.0
2022-07-11 14:30:00,59.1,59.11,58.97,59.09,24401.0,55.3409,55.3502,55.2191,55.3315,24401.0
2022-07-11 14:40:00,59.08,59.2,59.06,59.13,32101.0,55.3221,55.4345,55.3034,55.3689,32101.0
2022-07-11 14:50:00,59.08,59.1,58.99,59.03,12650.0,55.3221,55.3409,55.2378,55.2753,12650.0
2022-07-11 15:00:00,59.03,59.11,58.96,59.07,19134.0,55.2753,55.3502,55.2098,55.3128,19134.0
2022-07-11 15:10:00,59.08,59.14,59.0,59.05,20224.0,55.3221,55.3783,55.2472,55.294,20224.0
2022-07-11 15:20:00,59.04,59.12,58.99,59.07,30499.0,55.2847,55.3596,55.2378,55.3128,30499.0
2022-07-11 15:30:00,59.06,59.07,58.97,58.99,54291.0,55.3034,55.3128,55.2191,55.2378,54291.0
2022-07-11 15:40:00,58.97,58.99,58.85,58.91,50452.0,55.2191,55.2378,55.1068,55.1629,50452.0
2022-07-11 15:50:00,58.9,59.0,58.85,58.92,109748.0,55.1536,55.2472,55.1068,55.1723,109748.0
2022-07-12 09:30:00,57.65,58.82,57.65,58.64,40231.0,53.9831,55.0787,53.9831,54.9101,40231.0
2022-07-12 09:40:00,58.67,58.78,57.86,57.86,41018.0,54.9382,55.0412,54.1797,54.1797,41018.0
2022-07-12 09:50:00,57.83,58.06,57.45,57.89,42916.0,54.1516,54.367,53.7958,54.2078,42916.0
2022-07-12 10:00:00,57.92,57.92,57.44,57.76,20872.0,54.2359,54.2359,53.7864,54.0861,20872.0
2022-07-12 10:10:00,57.76,58.53,57.75,58.43,31967.0,54.0861,54.8071,54.0767,54.7135,31967.0
2022-07-12 10:20:00,58.51,58.73,58.31,58.48,33326.0,54.7884,54.9944,54.6011,54.7603,33326.0
2022-07-12 10:30:00,58.43,58.69,58.3,58.55,24108.0,54.7135,54.9569,54.5917,54.8258,24108.0
2022-07-12 10:40:00,58.5,58.79,58.41,58.63,20994.0,54.779,55.0506,54.6947,54.9007,20994.0
2022-07-12 10:50:00,58.61,58.9,58.52,58.88,23670.0,54.882,55.1536,54.7977,55.1348,23670.0
2022-07-12 11:00:00,58.87,59.33,58.71,59.29,22726.0,55.1255,55.5562,54.9757,55.5188,22726.0
2022-07-12 11:10:00,59.3,59.39,59.07,59.09,18655.0,55.5281,55.6124,55.3128,55.3315,18655.0
2022-07-12 11:20:00,59.08,59.29,58.98,59.17,19730.0,55.3221,55.5188,55.2285,55.4064,19730.0
2022-07-12 11:30:00,59.16,59.32,59.14,59.25,13410.0,55.397,55.5469,55.3783,55.4813,13410.0
2022-07-12 11:40:00,59.18,59.4,59.14,59.4,13019.0,55.4158,55.6218,55.3783,55.6218,13019.0
2022-07-12 11:50:00,59.37,59.47,59.28,59.43,15748.0,55.5937,55.6873,55.5094,55.6499,15748.0
2022-07-12 12:00:00,59.4,59.45,59.21,59.28,23971.0,55.6218,55.6686,55.4439,55.5094,23971.0
2022-07-12 12:10:00,59.28,59.47,59.23,59.28,15980.0,55.5094,55.6873,55.4626,55.5094,15980.0
2022-07-12 12:20:00,59.28,59.34,59.21,59.29,15381.0,55.5094,55.5656,55.4439,55.5188,15381.0
2022-07-12 12:30:00,59.28,59.34,59.21,59.23,17343.0,55.5094,55.5656,55.4439,55.4626,17343.0
2022-07-12 12:40:00,59.23,59.29,59.09,59.19,27846.0,55.4626,55.5188,55.3315,55.4251,27846.0
2022-07-12 12:50:00,59.19,59.21,58.99,59.04,49159.0,55.4251,55.4439,55.2378,55.2847,49159.0
2022-07-12 13:00:00,59.02,59.25,58.91,59.18,9034.0,55.2659,55.4813,55.1629,55.4158,9034.0
2022-07-12 13:10:00,59.17,59.17,58.89,58.93,11945.0,55.4064,55.4064,55.1442,55.1817,11945.0
2022-07-12 13:20:00,58.92,59.12,58.91,59.12,14319.0,55.1723,55.3596,55.1629,55.3596,14319.0
2022-07-12 13:30:00,59.11,59.18,59.07,59.16,10390.0,55.3502,55.4158,55.3128,55.397,10390.0
2022-07-12 13:40:00,59.13,59.29,59.12,59.25,10794.0,55.3689,55.5188,55.3596,55.4813,10794.0
2022-07-12 13:50:00,59.24,59.33,59.16,59.29,9494.0,55.4719,55.5562,55.397,55.5188,9494.0
2022-07-12 14:00:00,59.3,59.35,59.24,59.33,16473.0,55.5281,55.5749,55.4719,55.5562,16473.0
2022-07-12 14:10:00,59.35,59.56,59.31,59.51,24772.0,55.5749,55.7716,55.5375,55.7248,24772.0
2022-07-12 14:20:00,59.5,59.57,59.42,59.54,23226.0,55.7154,55.781,55.6405,55.7529,23226.0
2022-07-12 14:30:00,59.56,59.58,59.41,59.44,16762.0,55.7716,55.7903,55.6311,55.6592,16762.0
2022-07-12 14:40:00,59.45,59.45,59.34,59.43,15333.0,55.6686,55.6686,55.5656,55.6499,15333.0
2022-07-12 14:50:00,59.41,59.41,59.11,59.16,20622.0,55.6311,55.6311,55.3502,55.397,20622.0
2022-07-12 15:00:00,59.14,59.18,58.78,58.81,53023.0,55.3783,55.4158,55.0412,55.0693,53023.0
2022-07-12 15:10:00,58.81,58.81,58.6,58.76,63373.0,55.0693,55.0693,54.8727,55.0225,63373.0
2022-07-12 15:20:00,58.74,58.76,58.62,58.66,17105.0,55.0037,55.0225,54.8914,54.9288,17105.0
2022-07-12 15:30:00,58.65,58.77,58.63,58.74,41850.0,54.9195,55.0318,54.9007,55.0037,41850.0
2022-07-12 15:40:00,58.75,58.99,58.74,58.97,53865.0,55.0131,55.2378,55.0037,55.2191,53865.0
2022-07-12 15:50:00,58.96,59.13,58.92,59.05,111458.0,55.2098,55.3689,55.1723,55.294,111458.0
2022-07-13 09:30:00,57.91,58.9,57.91,58.7,43074.0,54.2265,55.1536,54.2265,54.9663,43074.0
2022-07-13 09:40:00,58.88,59.24,58.83,59.2,13928.0,55.1348,55.4719,55.088,55.4345,13928.0
2022-07-13 09:50:00,59.21,59.37,58.95,59.13,10969.0,55.4439,55.5937,55.2004,55.3689,10969.0
2022-07-13 10:00:00,59.01,59.01,58.32,58.47,15980.0,55.2566,55.2566,54.6105,54.7509,15980.0
2022-07-13 10:10:00,58.43,58.45,58.0,58.01,11894.0,54.7135,54.7322,54.3108,54.3202,11894.0
2022-07-13 10:20:00,58.03,58.16,57.87,58.14,11728.0,54.3389,54.4606,54.1891,54.4419,11728.0
2022-07-13 10:30:00,58.1,58.5,57.88,58.36,25676.0,54.4045,54.779,54.1985,54.6479,25676.0
2022-07-13 10:40:00,58.42,58.57,58.3,58.57,12638.0,54.7041,54.8446,54.5917,54.8446,12638.0
2022-07-13 10:50:00,58.56,58.93,58.56,58.89,20826.0,54.8352,55.1817,54.8352,55.1442,20826.0
2022-07-13 11:00:00,58.88,59.19,58.84,59.11,24916.0,55.1348,55.4251,55.0974,55.3502,24916.0
2022-07-13 11:10:00,59.14,59.19,58.82,58.82,16990.0,55.3783,55.4251,55.0787,55.0787,16990.0
2022-07-13 11:20:00,58.84,58.92,58.66,58.7,10496.0,55.0974,55.1723,54.9288,54.9663,10496.0
2022-07-13 11:30:00,58.65,58.71,58.5,58.57,24857.0,54.9195,54.9757,54.779,54.8446,24857.0
2022-07-13 11:40:00,58.55,58.6,58.43,58.59,22714.0,54.8258,54.8727,54.7135,54.8633,22714.0
2022-07-13 11:50:00,58.59,58.77,58.5,58.52,9719.0,54.8633,55.0318,54.779,54.7977,9719.0
2022-07-13 12:00:00,58.57,58.9,58.54,58.87,14783.0,54.8446,55.1536,54.8165,55.1255,14783.0
2022-07-13 12:10:00,58.86,58.86,58.6,58.65,5427.0,55.1161,55.1161,54.8727,54.9195,5427.0
2022-07-13 12:20:00,58.75,58.79,58.68,58.76,6045.0,55.0131,55.0506,54.9476,55.0225,6045.0
2022-07-13 12:30:00,58.75,59.0,58.67,58.97,10904.0,55.0131,55.2472,54.9382,55.2191,10904.0
2022-07-13 12:40:00,58.95,59.05,58.84,59.05,6788.0,55.2004,55.294,55.0974,55.294,6788.0
2022-07-13 12:50:00,59.01,59.12,58.98,59.06,10224.0,55.2566,55.3596,55.2285,55.3034,10224.0
2022-07-13 13:00:00,59.08,59.25,58.97,59.02,15009.0,55.3221,55.4813,55.2191,55.2659,15009.0
2022-07-13 13:10:00,59.02,59.2,58.98,59.01,12396.0,55.2659,55.4345,55.2285,55.2566,12396.0
2022-07-13 13:20:00,59.02,59.08,58.91,58.98,48700.0,55.2659,55.3221,55.1629,55.2285,48700.0
2022-07-13 13:30:00,58.97,59.25,58.94,59.18,17549.0,55.2191,55.4813,55.191,55.4158,17549.0
2022-07-13 13:40:00,59.18,59.31,59.12,59.28,13047.0,55.4158,55.5375,55.3596,55.5094,13047.0
2022-07-13 13:50:00,59.28,59.35,59.2,59.31,22157.0,55.5094,55.5749,55.4345,55.5375,22157.0
2022-07-13 14:00:00,59.3,59.31,58.99,59.15,23292.0,55.5281,55.5375,55.2378,55.3877,23292.0
2022-07-13 14:10:00,59.13,59.3,59.11,59.29,11453.0,55.3689,55.5281,55.3502,55.5188,11453.0
2022-07-13 14:20:00,59.27,59.49,59.16,59.48,11393.0,55.5,55.706,55.397,55.6967,11393.0
2022-07-13 14:30:00,59.5,59.62,59.42,59.51,16988.0,55.7154,55.8278,55.6405,55.7248,16988.0
2022-07-13 14:40:00,59.5,59.51,59.38,59.42,19786.0,55.7154,55.7248,55.603,55.6405,19786.0
2022-07-13 14:50:00,59.39,59.52,59.27,59.48,15573.0,55.6124,55.7341,55.5,55.6967,15573.0
2022-07-13 15:00:00,59.48,59.48,59.17,59.19,14481.0,55.6967,55.6967,55.4064,55.4251,14481.0
2022-07-13 15:10:00,59.19,59.33,59.17,59.33,8888.0,55.4251,55.5562,55.4064,55.5562,8888.0
2022-07-13 15:20:00,59.31,59.32,59.15,59.17,15482.0,55.5375,55.5469,55.3877,55.4064,15482.0
2022-07-13 15:30:00,59.18,59.19,58.89,59.04,27068.0,55.4158,55.4251,55.1442,55.2847,27068.0
2022-07-13 15:40:00,59.03,59.08,58.86,58.91,34756.0,55.2753,55.3221,55.1161,55.1629,34756.0
2022-07-13 15:50:00,58.91,58.91,58.63,58.7,89742.0,55.1629,55.1629,54.9007,54.9663,89742.0
2022-07-14 09:30:00,56.86,57.19,56.35,56.38,52379.0,53.2433,53.5523,52.7658,52.7939,52379.0
2022-07-14 09:40:00,56.35,56.44,56.01,56.1,25616.0,52.7658,52.85,52.4474,52.5317,25616.0
2022-07-14 09:50:00,56.01,56.54,55.97,56.25,27296.0,52.4474,52.9437,52.4099,52.6721,27296.0
2022-07-14 10:00:00,56.21,56.21,55.68,55.68,16048.0,52.6347,52.6347,52.1384,52.1384,16048.0
2022-07-14 10:10:00,55.68,56.12,55.56,56.01,35303.0,52.1384,52.5504,52.026,52.4474,35303.0
2022-07-14 10:20:00,55.97,56.17,55.8,56.17,25634.0,52.4099,52.5972,52.2508,52.5972,25634.0
2022-07-14 10:30:00,56.17,56.21,55.88,56.21,33895.0,52.5972,52.6347,52.3257,52.6347,33895.0
2022-07-14 10:40:00,56.27,56.39,56.17,56.34,14313.0,52.6909,52.8032,52.5972,52.7564,14313.0
2022-07-14 10:50:00,56.37,56.47,56.12,56.13,14657.0,52.7845,52.8781,52.5504,52.5598,14657.0
2022-07-14 11:00:00,56.15,56.41,55.97,56.41,65926.0,52.5785,52.822,52.4099,52.822,65926.0
2022-07-14 11:10:00,56.41,56.43,56.11,56.34,15007.0,52.822,52.8407,52.541,52.7564,15007.0
2022-07-14 11:20:00,56.28,56.46,56.21,56.37,11414.0,52.7002,52.8688,52.6347,52.7845,11414.0
2022-07-14 11:30:00,56.39,56.46,56.1,56.46,23340.0,52.8032,52.8688,52.5317,52.8688,23340.0
2022-07-14 11:40:00,56.53,56.79,56.45,56.77,19388.0,52.9343,53.1778,52.8594,53.1591,19388.0
2022-07-14 11:50:00,56.79,56.88,56.61,56.62,21940.0,53.1778,53.2621,53.0092,53.0186,21940.0
2022-07-14 12:00:00,56.65,56.66,56.56,56.62,13919.0,53.0467,53.0561,52.9624,53.0186,13919.0
2022-07-14 12:10:00,56.61,56.81,56.61,56.76,18252.0,53.0092,53.1965,53.0092,53.1497,18252.0
2022-07-14 12:20:00,56.78,56.81,56.45,56.46,10084.0,53.1684,53.1965,52.8594,52.8688,10084.0
2022-07-14 12:30:00,56.47,56.54,56.38,56.54,8100.0,52.8781,52.9437,52.7939,52.9437,8100.0
2022-07-14 12:40:00,56.52,56.56,56.26,56.31,15447.0,52.925,52.9624,52.6815,52.7283,15447.0
2022-07-14 12:50:00,56.32,56.33,56.2,56.26,19962.0,52.7377,52.747,52.6253,52.6815,19962.0
2022-07-14 13:00:00,56.28,56.37,56.22,56.3,40639.0,52.7002,52.7845,52.644,52.7189,40639.0
2022-07-14 13:10:00,56.34,56.59,56.16,56.59,19616.0,52.7564,52.9905,52.5879,52.9905,19616.0
2022-07-14 13:20:00,56.65,56.68,56.56,56.56,12914.0,53.0467,53.0748,52.9624,52.9624,12914.0
2022-07-14 13:30:00,56.53,56.59,56.42,56.58,9274.0,52.9343,52.9905,52.8313,52.9811,9274.0
2022-07-14 13:40:00,56.58,56.7,56.49,56.7,15743.0,52.9811,53.0935,52.8969,53.0935,15743.0
2022-07-14 13:50:00,56.73,56.82,56.6,56.78,16421.0,53.1216,53.2059,52.9999,53.1684,16421.0
2022-07-14 14:00:00,56.83,56.92,56.79,56.83,9368.0,53.2152,53.2995,53.1778,53.2152,9368.0
2022-07-14 14:10:00,56.83,57.13,56.81,57.11,10878.0,53.2152,53.4962,53.1965,53.4774,10878.0
2022-07-14 14:20:00,57.14,57.32,57.14,57.3,27515.0,53.5055,53.6741,53.5055,53.6553,27515.0
2022-07-14 14:30:00,57.31,57.42,57.22,57.41,16590.0,53.6647,53.7677,53.5804,53.7583,16590.0
2022-07-14 14:40:00,57.42,57.45,57.25,57.45,22317.0,53.7677,53.7958,53.6085,53.7958,22317.0
2022-07-14 14:50:00,57.47,57.57,57.38,57.53,21811.0,53.8145,53.9082,53.7303,53.8707,21811.0
2022-07-14 15:00:00,57.57,57.61,57.45,57.5,15465.0,53.9082,53.9456,53.7958,53.8426,15465.0
2022-07-14 15:10:00,57.49,57.64,57.42,57.62,22606.0,53.8333,53.9737,53.7677,53.955,22606.0
2022-07-14 15:20:00,57.66,57.84,57.65,57.82,24584.0,53.9924,54.161,53.9831,54.1423,24584.0
2022-07-14 15:30:00,57.82,57.83,57.63,57.68,28499.0,54.1423,54.1516,53.9644,54.0112,28499.0
2022-07-14 15:40:00,57.69,57.75,57.58,57.72,46343.0,54.0205,54.0767,53.9175,54.0486,46343.0
2022-07-14 15:50:00,57.73,57.88,57.68,57.8,95118.0,54.058,54.1985,54.0112,54.1235,95118.0
2022-07-15 09:30:00,59.17,59.17,57.79,58.05,37725.0,55.4064,55.4064,54.1142,54.3576,37725.0
2022-07-15 09:40:00,58.0,58.39,57.84,58.2,19723.0,54.3108,54.676,54.161,54.4981,19723.0
2022-07-15 09:50:00,58.09,58.37,57.89,58.24,10352.0,54.3951,54.6573,54.2078,54.5356,10352.0
2022-07-15 10:00:00,58.26,58.63,58.23,58.43,14294.0,54.5543,54.9007,54.5262,54.7135,14294.0
2022-07-15 10:10:00,58.46,58.64,58.3,58.3,7201.0,54.7416,54.9101,54.5917,54.5917,7201.0
2022-07-15 10:20:00,58.36,58.99,58.28,58.98,15504.0,54.6479,55.2378,54.573,55.2285,15504.0
2022-07-15 10:30:00,59.03,59.03,58.57,58.59,8139.0,55.2753,55.2753,54.8446,54.8633,8139.0
2022-07-15 10:40:00,58.61,58.7,58.39,58.44,10969.0,54.882,54.9663,54.676,54.7228,10969.0
2022-07-15 10:50:00,58.45,58.72,58.44,58.67,5782.0,54.7322,54.985,54.7228,54.9382,5782.0
2022-07-15 11:00:00,58.64,58.89,58.58,58.84,11554.0,54.9101,55.1442,54.8539,55.0974,11554.0
2022-07-15 11:10:00,58.85,58.85,58.63,58.72,9702.0,55.1068,55.1068,54.9007,54.985,9702.0
2022-07-15 11:20:00,58.75,58.84,58.63,58.8,10400.0,55.0131,55.0974,54.9007,55.0599,10400.0
2022-07-15 11:30:00,58.85,58.86,58.71,58.74,7381.0,55.1068,55.1161,54.9757,55.0037,7381.0
2022-07-15 11:40:00,58.73,58.9,58.64,58.78,6969.0,54.9944,55.1536,54.9101,55.0412,6969.0
2022-07-15 11:50:00,58.75,58.75,58.58,58.64,6385.0,55.0131,55.0131,54.8539,54.9101,6385.0
2022-07-15 12:00:00,58.66,58.66,58.41,58.48,5196.0,54.9288,54.9288,54.6947,54.7603,5196.0
2022-07-15 12:10:00,58.45,58.66,58.45,58.64,5877.0,54.7322,54.9288,54.7322,54.9101,5877.0
2022-07-15 12:20:00,58.59,58.62,58.42,58.54,15744.0,54.8633,54.8914,54.7041,54.8165,15744.0
2022-07-15 12:30:00,58.54,58.56,58.35,58.4,4481.0,54.8165,54.8352,54.6386,54.6854,4481.0
2022-07-15 12:40:00,58.38,58.51,58.36,58.45,9223.0,54.6666,54.7884,54.6479,54.7322,9223.0
2022-07-15 12:50:00,58.44,58.48,58.41,58.46,5864.0,54.7228,54.7603,54.6947,54.7416,5864.0
2022-07-15 13:00:00,58.45,58.71,58.45,58.63,6390.0,54.7322,54.9757,54.7322,54.9007,6390.0
2022-07-15 13:10:00,58.58,58.66,58.56,58.61,6210.0,54.8539,54.9288,54.8352,54.882,6210.0
2022-07-15 13:20:00,58.63,58.67,58.61,58.63,6349.0,54.9007,54.9382,54.882,54.9007,6349.0
2022-07-15 13:30:00,58.64,58.64,58.43,58.51,9687.0,54.9101,54.9101,54.7135,54.7884,9687.0
2022-07-15 13:40:00,58.5,58.52,58.41,58.45,5300.0,54.779,54.7977,54.6947,54.7322,5300.0
2022-07-15 13:50:00,58.47,58.56,58.45,58.47,4799.0,54.7509,54.8352,54.7322,54.7509,4799.0
2022-07-15 14:00:00,58.48,58.54,58.42,58.52,5155.0,54.7603,54.8165,54.7041,54.7977,5155.0
2022-07-15 14:10:00,58.54,58.66,58.54,58.66,5572.0,54.8165,54.9288,54.8165,54.9288,5572.0
2022-07-15 14:20:00,58.66,58.66,58.52,58.6,5567.0,54.9288,54.9288,54.7977,54.8727,5567.0
2022-07-15 14:30:00,58.64,58.64,58.59,58.63,2603.0,54.9101,54.9101,54.8633,54.9007,2603.0
2022-07-15 14:40:00,58.65,58.85,58.64,58.81,9912.0,54.9195,55.1068,54.9101,55.0693,9912.0
2022-07-15 14:50:00,58.8,58.81,58.69,58.69,5459.0,55.0599,55.0693,54.9569,54.9569,5459.0
2022-07-15 15:00:00,58.64,58.73,58.64,58.67,7934.0,54.9101,54.9944,54.9101,54.9382,7934.0
2022-07-15 15:10:00,58.67,58.68,58.61,58.65,8893.0,54.9382,54.9476,54.882,54.9195,8893.0
2022-07-15 15:20:00,58.66,58.8,58.66,58.79,16274.0,54.9288,55.0599,54.9288,55.0506,16274.0
2022-07-15 15:30:00,58.78,58.79,58.67,58.71,19677.0,55.0412,55.0506,54.9382,54.9757,19677.0
2022-07-15 15:40:00,58.72,58.87,58.71,58.73,24983.0,54.985,55.1255,54.9757,54.9944,24983.0
2022-07-15 15:50:00,58.71,58.89,58.59,58.87,85259.0,54.9757,55.1442,54.8633,55.1255,85259.0
2022-07-18 09:30:00,60.25,61.08,59.92,61.05,73305.0,56.4177,57.1949,56.1087,57.1668,73305.0
2022-07-18 09:40:00,61.06,61.48,60.75,60.93,33200.0,57.1762,57.5695,56.8859,57.0545,33200.0
2022-07-18 09:50:00,60.97,61.13,60.82,60.98,26919.0,57.0919,57.2417,56.9514,57.1013,26919.0
2022-07-18 10:00:00,61.02,61.02,60.65,60.87,10281.0,57.1387,57.1387,56.7923,56.9983,10281.0
2022-07-18 10:10:00,60.85,61.13,60.71,61.09,10548.0,56.9795,57.2417,56.8484,57.2043,10548.0
2022-07-18 10:20:00,61.05,61.07,60.8,60.9,17716.0,57.1668,57.1855,56.9327,57.0264,17716.0
2022-07-18 10:30:00,60.92,61.0,60.84,60.99,15413.0,57.0451,57.12,56.9702,57.1106,15413.0
2022-07-18 10:40:00,61.03,61.33,61.02,61.2,16932.0,57.1481,57.429,57.1387,57.3073,16932.0
2022-07-18 10:50:00,61.23,61.26,61.05,61.06,8665.0,57.3354,57.3635,57.1668,57.1762,8665.0
2022-07-18 11:00:00,61.08,61.08,60.77,60.78,14256.0,57.1949,57.1949,56.9046,56.914,14256.0
2022-07-18 11:10:00,60.75,60.98,60.75,60.96,13186.0,56.8859,57.1013,56.8859,57.0825,13186.0
2022-07-18 11:20:00,60.94,61.01,60.82,60.95,21854.0,57.0638,57.1294,56.9514,57.0732,21854.0
2022-07-18 11:30:00,60.96,61.17,60.91,61.17,18756.0,57.0825,57.2792,57.0357,57.2792,18756.0
2022-07-18 11:40:00,61.15,61.15,60.87,60.93,12184.0,57.2605,57.2605,56.9983,57.0545,12184.0
2022-07-18 11:50:00,60.94,61.02,60.88,61.0,3917.0,57.0638,57.1387,57.0076,57.12,3917.0
2022-07-18 12:00:00,60.99,61.05,60.86,60.89,10389.0,57.1106,57.1668,56.9889,57.017,10389.0
2022-07-18 12:10:00,60.93,61.01,60.92,60.93,10277.0,57.0545,57.1294,57.0451,57.0545,10277.0
2022-07-18 12:20:00,60.94,60.96,60.83,60.83,4916.0,57.0638,57.0825,56.9608,56.9608,4916.0
2022-07-18 12:30:00,60.81,60.81,60.61,60.74,20832.0,56.9421,56.9421,56.7548,56.8765,20832.0
2022-07-18 12:40:00,60.75,60.98,60.73,60.98,13717.0,56.8859,57.1013,56.8672,57.1013,13717.0
2022-07-18 12:50:00,60.97,61.0,60.8,60.88,11504.0,57.0919,57.12,56.9327,57.0076,11504.0
2022-07-18 13:00:00,60.88,61.08,60.85,61.03,8288.0,57.0076,57.1949,56.9795,57.1481,8288.0
2022-07-18 13:10:00,61.03,61.22,61.02,61.17,12419.0,57.1481,57.326,57.1387,57.2792,12419.0
2022-07-18 13:20:00,61.2,61.36,61.2,61.36,6225.0,57.3073,57.4571,57.3073,57.4571,6225.0
2022-07-18 13:30:00,61.36,61.39,61.07,61.18,6794.0,57.4571,57.4852,57.1855,57.2885,6794.0
2022-07-18 13:40:00,61.17,61.23,60.95,60.98,6622.0,57.2792,57.3354,57.0732,57.1013,6622.0
2022-07-18 13:50:00,60.99,61.03,60.75,60.76,8356.0,57.1106,57.1481,56.8859,56.8953,8356.0
2022-07-18 14:00:00,60.77,60.82,60.66,60.7,7227.0,56.9046,56.9514,56.8016,56.8391,7227.0
2022-07-18 14:10:00,60.67,60.7,60.56,60.64,6399.0,56.811,56.8391,56.708,56.7829,6399.0
2022-07-18 14:20:00,60.66,60.68,60.48,60.56,6866.0,56.8016,56.8204,56.6331,56.708,6866.0
2022-07-18 14:30:00,60.54,60.73,60.54,60.71,10912.0,56.6893,56.8672,56.6893,56.8484,10912.0
2022-07-18 14:40:00,60.69,60.7,60.56,60.64,9454.0,56.8297,56.8391,56.708,56.7829,9454.0
2022-07-18 14:50:00,60.64,60.65,60.53,60.6,8093.0,56.7829,56.7923,56.6799,56.7454,8093.0
2022-07-18 15:00:00,60.59,60.81,60.58,60.76,10858.0,56.7361,56.9421,56.7267,56.8953,10858.0
2022-07-18 15:10:00,60.77,60.77,60.64,60.76,8682.0,56.9046,56.9046,56.7829,56.8953,8682.0
2022-07-18 15:20:00,60.75,60.77,60.46,60.47,12233.0,56.8859,56.9046,56.6143,56.6237,12233.0
2022-07-18 15:30:00,60.44,60.44,60.24,60.32,24813.0,56.5956,56.5956,56.4083,56.4833,24813.0
2022-07-18 15:40:00,60.3,60.41,60.25,60.26,34879.0,56.4645,56.5675,56.4177,56.4271,34879.0
2022-07-18 15:50:00,60.24,60.62,60.2,60.51,81232.0,56.4083,56.7642,56.3709,56.6612,81232.0
2022-07-19 09:30:00,60.52,61.61,60.52,61.61,24889.0,56.6705,57.6912,56.6705,57.6912,24889.0
2022-07-19 09:40:00,61.5,61.79,61.05,61.36,7712.0,57.5882,57.8597,57.1668,57.4571,7712.0
2022-07-19 09:50:00,61.44,61.7,61.37,61.63,15605.0,57.532,57.7755,57.4665,57.7099,15605.0
2022-07-19 10:00:00,61.59,61.79,61.51,61.63,18942.0,57.6725,57.8597,57.5976,57.7099,18942.0
2022-07-19 10:10:00,61.64,61.87,61.42,61.82,18221.0,57.7193,57.9347,57.5133,57.8878,18221.0
2022-07-19 10:20:00,61.85,62.16,61.81,62.05,17678.0,57.9159,58.2062,57.8785,58.1032,17678.0
2022-07-19 10:30:00,62.03,62.16,61.89,61.97,18559.0,58.0845,58.2062,57.9534,58.0283,18559.0
2022-07-19 10:40:00,61.96,61.99,61.79,61.86,11575.0,58.0189,58.047,57.8597,57.9253,11575.0
2022-07-19 10:50:00,61.89,62.04,61.61,61.7,21449.0,57.9534,58.0938,57.6912,57.7755,21449.0
2022-07-19 11:00:00,61.75,61.75,61.51,61.61,14249.0,57.8223,57.8223,57.5976,57.6912,14249.0
2022-07-19 11:10:00,61.62,61.67,61.5,61.53,21376.0,57.7006,57.7474,57.5882,57.6163,21376.0
2022-07-19 11:20:00,61.53,61.79,61.47,61.76,23976.0,57.6163,57.8597,57.5601,57.8317,23976.0
2022-07-19 11:30:00,61.78,62.1,61.77,62.08,16988.0,57.8504,58.15,57.841,58.1313,16988.0
2022-07-19 11:40:00,62.07,62.1,61.93,62.02,34952.0,58.1219,58.15,57.9908,58.0751,34952.0
2022-07-19 11:50:00,62.01,62.13,61.89,62.12,20048.0,58.0658,58.1781,57.9534,58.1688,20048.0
2022-07-19 12:00:00,62.09,62.1,61.99,62.0,15085.0,58.1407,58.15,58.047,58.0564,15085.0
2022-07-19 12:10:00,62.01,62.13,62.01,62.13,12686.0,58.0658,58.1781,58.0658,58.1781,12686.0
2022-07-19 12:20:00,62.15,62.22,62.1,62.15,10259.0,58.1969,58.2624,58.15,58.1969,10259.0
2022-07-19 12:30:00,62.17,62.45,62.17,62.45,14295.0,58.2156,58.4778,58.2156,58.4778,14295.0
2022-07-19 12:40:00,62.44,62.56,62.4,62.56,17440.0,58.4684,58.5808,58.4309,58.5808,17440.0
2022-07-19 12:50:00,62.54,62.66,62.53,62.62,16461.0,58.562,58.6744,58.5527,58.637,16461.0
2022-07-19 13:00:00,62.62,62.69,62.58,62.63,17725.0,58.637,58.7025,58.5995,58.6463,17725.0
2022-07-19 13:10:00,62.61,62.62,62.48,62.57,19430.0,58.6276,58.637,58.5059,58.5901,19430.0
2022-07-19 13:20:00,62.57,62.63,62.55,62.58,16685.0,58.5901,58.6463,58.5714,58.5995,16685.0
2022-07-19 13:30:00,62.59,62.82,62.59,62.8,11938.0,58.6089,58.8242,58.6089,58.8055,11938.0
2022-07-19 13:40:00,62.81,62.83,62.65,62.78,15597.0,58.8149,58.8336,58.665,58.7868,15597.0
2022-07-19 13:50:00,62.78,62.79,62.68,62.75,12218.0,58.7868,58.7961,58.6931,58.7587,12218.0
2022-07-19 14:00:00,62.77,62.83,62.7,62.82,18822.0,58.7774,58.8336,58.7119,58.8242,18822.0
2022-07-19 14:10:00,62.82,62.88,62.74,62.83,20046.0,58.8242,58.8804,58.7493,58.8336,20046.0
2022-07-19 14:20:00,62.83,62.83,62.63,62.65,11747.0,58.8336,58.8336,58.6463,58.665,11747.0
2022-07-19 14:30:00,62.62,62.72,62.61,62.61,12002.0,58.637,58.7306,58.6276,58.6276,12002.0
2022-07-19 14:40:00,62.61,62.64,62.53,62.58,27618.0,58.6276,58.6557,58.5527,58.5995,27618.0
2022-07-19 14:50:00,62.58,62.7,62.52,62.7,13183.0,58.5995,58.7119,58.5433,58.7119,13183.0
2022-07-19 15:00:00,62.71,62.74,62.66,62.74,15093.0,58.7212,58.7493,58.6744,58.7493,15093.0
2022-07-19 15:10:00,62.74,62.77,62.6,62.61,19668.0,58.7493,58.7774,58.6182,58.6276,19668.0
2022-07-19 15:20:00,62.61,62.7,62.58,62.69,20736.0,58.6276,58.7119,58.5995,58.7025,20736.0
2022-07-19 15:30:00,62.69,62.75,62.54,62.63,41698.0,58.7025,58.7587,58.562,58.6463,41698.0
2022-07-19 15:40:00,62.63,62.73,62.63,62.65,82028.0,58.6463,58.74,58.6463,58.665,82028.0
2022-07-19 15:50:00,62.66,62.73,62.58,62.61,170387.0,58.6744,58.74,58.5995,58.6276,170387.0
2022-07-20 09:30:00,62.25,62.69,62.21,62.51,22369.0,58.2905,58.7025,58.253,58.534,22369.0
2022-07-20 09:40:00,62.43,62.51,61.87,62.01,28040.0,58.459,58.534,57.9347,58.0658,28040.0
2022-07-20 09:50:00,62.02,62.54,61.93,62.54,7599.0,58.0751,58.562,57.9908,58.562,7599.0
2022-07-20 10:00:00,62.5,62.56,62.2,62.31,11960.0,58.5246,58.5808,58.2437,58.3467,11960.0
2022-07-20 10:10:00,62.35,62.51,62.3,62.39,9455.0,58.3841,58.534,58.3373,58.4216,9455.0
2022-07-20 10:20:00,62.41,62.74,62.41,62.67,8686.0,58.4403,58.7493,58.4403,58.6838,8686.0
2022-07-20 10:30:00,62.67,63.03,62.44,63.03,10185.0,58.6838,59.0209,58.4684,59.0209,10185.0
2022-07-20 10:40:00,62.98,63.43,62.87,63.43,14294.0,58.9741,59.3954,58.8711,59.3954,14294.0
2022-07-20 10:50:00,63.43,63.69,63.42,63.69,18646.0,59.3954,59.6389,59.3861,59.6389,18646.0
2022-07-20 11:00:00,63.67,63.69,63.53,63.67,32986.0,59.6202,59.6389,59.4891,59.6202,32986.0
2022-07-20 11:10:00,63.66,63.77,63.64,63.72,48381.0,59.6108,59.7138,59.5921,59.667,48381.0
2022-07-20 11:20:00,63.75,63.77,63.48,63.54,24999.0,59.6951,59.7138,59.4423,59.4984,24999.0
2022-07-20 11:30:00,63.52,63.53,63.36,63.4,40061.0,59.4797,59.4891,59.3299,59.3673,40061.0
2022-07-20 11:40:00,63.38,63.4,63.24,63.3,46000.0,59.3486,59.3673,59.2175,59.2737,46000.0
2022-07-20 11:50:00,63.28,63.39,63.19,63.28,22234.0,59.255,59.358,59.1707,59.255,22234.0
2022-07-20 12:00:00,63.26,63.43,63.18,63.39,19070.0,59.2362,59.3954,59.1613,59.358,19070.0
2022-07-20 12:10:00,63.4,63.41,63.12,63.17,17823.0,59.3673,59.3767,59.1052,59.152,17823.0
2022-07-20 12:20:00,63.2,63.23,63.1,63.14,9830.0,59.1801,59.2082,59.0864,59.1239,9830.0
2022-07-20 12:30:00,63.14,63.14,62.99,63.09,5953.0,59.1239,59.1239,58.9834,59.0771,5953.0
2022-07-20 12:40:00,63.09,63.13,62.62,62.65,16355.0,59.0771,59.1145,58.637,58.665,16355.0
2022-07-20 12:50:00,62.63,63.1,62.63,63.1,10206.0,58.6463,59.0864,58.6463,59.0864,10206.0
2022-07-20 13:00:00,63.11,63.11,62.65,62.7,11129.0,59.0958,59.0958,58.665,58.7119,11129.0
2022-07-20 13:10:00,62.74,62.91,62.61,62.91,4525.0,58.7493,58.9085,58.6276,58.9085,4525.0
2022-07-20 13:20:00,62.95,62.97,62.75,62.89,7846.0,58.946,58.9647,58.7587,58.8898,7846.0
2022-07-20 13:30:00,62.84,62.9,62.76,62.87,6830.0,58.843,58.8991,58.7681,58.8711,6830.0
2022-07-20 13:40:00,62.86,62.94,62.81,62.86,6653.0,58.8617,58.9366,58.8149,58.8617,6653.0
2022-07-20 13:50:00,62.8,62.85,62.55,62.56,12555.0,58.8055,58.8523,58.5714,58.5808,12555.0
2022-07-20 14:00:00,62.57,62.75,62.56,62.64,7996.0,58.5901,58.7587,58.5808,58.6557,7996.0
2022-07-20 14:10:00,62.65,62.67,62.5,62.62,4845.0,58.665,58.6838,58.5246,58.637,4845.0
2022-07-20 14:20:00,62.68,63.06,62.67,63.05,6808.0,58.6931,59.049,58.6838,59.0396,6808.0
2022-07-20 14:30:00,63.06,63.12,63.0,63.09,6854.0,59.049,59.1052,58.9928,59.0771,6854.0
2022-07-20 14:40:00,63.09,63.12,63.02,63.03,21041.0,59.0771,59.1052,59.0115,59.0209,21041.0
2022-07-20 14:50:00,63.05,63.13,62.92,63.1,12890.0,59.0396,59.1145,58.9179,59.0864,12890.0
2022-07-20 15:00:00,63.09,63.29,63.08,63.13,10727.0,59.0771,59.2643,59.0677,59.1145,10727.0
2022-07-20 15:10:00,63.13,63.32,63.05,63.32,24839.0,59.1145,59.2924,59.0396,59.2924,24839.0
2022-07-20 15:20:00,63.32,63.32,63.16,63.26,19934.0,59.2924,59.2924,59.1426,59.2362,19934.0
2022-07-20 15:30:00,63.27,63.35,63.14,63.31,33689.0,59.2456,59.3205,59.1239,59.2831,33689.0
2022-07-20 15:40:00,63.32,63.45,63.24,63.32,30023.0,59.2924,59.4142,59.2175,59.2924,30023.0
2022-07-20 15:50:00,63.31,63.45,63.14,63.17,110500.0,59.2831,59.4142,59.1239,59.152,110500.0
2022-07-21 09:30:00,61.32,61.93,60.83,60.83,28451.0,57.4196,57.9908,56.9608,56.9608,28451.0
2022-07-21 09:40:00,60.88,61.04,60.53,60.71,14481.0,57.0076,57.1575,56.6799,56.8484,14481.0
2022-07-21 09:50:00,60.68,61.55,60.68,61.35,18846.0,56.8204,57.635,56.8204,57.4477,18846.0
2022-07-21 10:00:00,61.42,61.45,60.85,60.99,15004.0,57.5133,57.5414,56.9795,57.1106,15004.0
2022-07-21 10:10:00,61.02,61.11,60.68,60.91,15138.0,57.1387,57.223,56.8204,57.0357,15138.0
2022-07-21 10:20:00,60.86,60.86,60.3,60.43,28871.0,56.9889,56.9889,56.4645,56.5863,28871.0
2022-07-21 10:30:00,60.45,60.97,60.43,60.97,25107.0,56.605,57.0919,56.5863,57.0919,25107.0
2022-07-21 10:40:00,61.02,61.37,60.98,61.33,64624.0,57.1387,57.4665,57.1013,57.429,64624.0
2022-07-21 10:50:00,61.33,61.71,61.33,61.7,20905.0,57.429,57.7848,57.429,57.7755,20905.0
2022-07-21 11:00:00,61.66,62.01,61.66,61.82,23502.0,57.738,58.0658,57.738,57.8878,23502.0
2022-07-21 11:10:00,61.84,61.88,61.52,61.65,16213.0,57.9066,57.944,57.6069,57.7287,16213.0
2022-07-21 11:20:00,61.6,61.63,61.36,61.53,15994.0,57.6818,57.7099,57.4571,57.6163,15994.0
2022-07-21 11:30:00,61.55,61.89,61.37,61.7,13242.0,57.635,57.9534,57.4665,57.7755,13242.0
2022-07-21 11:40:00,61.68,61.89,61.67,61.82,5816.0,57.7567,57.9534,57.7474,57.8878,5816.0
2022-07-21 11:50:00,61.79,61.93,61.76,61.86,10342.0,57.8597,57.9908,57.8317,57.9253,10342.0
2022-07-21 12:00:00,61.85,62.01,61.85,61.93,14176.0,57.9159,58.0658,57.9159,57.9908,14176.0
2022-07-21 12:10:00,61.9,61.9,61.58,61.72,12387.0,57.9628,57.9628,57.6631,57.7942,12387.0
2022-07-21 12:20:00,61.71,61.94,61.65,61.88,8621.0,57.7848,58.0002,57.7287,57.944,8621.0
2022-07-21 12:30:00,61.9,61.98,61.83,61.96,6951.0,57.9628,58.0377,57.8972,58.0189,6951.0
2022-07-21 12:40:00,61.93,61.93,61.82,61.9,6623.0,57.9908,57.9908,57.8878,57.9628,6623.0
2022-07-21 12:50:00,61.96,62.18,61.96,62.16,10809.0,58.0189,58.2249,58.0189,58.2062,10809.0
2022-07-21 13:00:00,62.16,62.16,61.95,62.1,8861.0,58.2062,58.2062,58.0096,58.15,8861.0
2022-07-21 13:10:00,62.1,62.23,62.06,62.14,11736.0,58.15,58.2718,58.1126,58.1875,11736.0
2022-07-21 13:20:00,62.11,62.16,61.88,61.96,10937.0,58.1594,58.2062,57.944,58.0189,10937.0
2022-07-21 13:30:00,61.92,61.98,61.71,61.96,11462.0,57.9815,58.0377,57.7848,58.0189,11462.0
2022-07-21 13:40:00,61.95,62.09,61.92,61.92,6747.0,58.0096,58.1407,57.9815,57.9815,6747.0
2022-07-21 13:50:00,61.94,61.95,61.86,61.93,11410.0,58.0002,58.0096,57.9253,57.9908,11410.0
2022-07-21 14:00:00,61.94,61.97,61.86,61.86,7976.0,58.0002,58.0283,57.9253,57.9253,7976.0
2022-07-21 14:10:00,61.85,61.95,61.76,61.87,10743.0,57.9159,58.0096,57.8317,57.9347,10743.0
2022-07-21 14:20:00,61.84,61.96,61.84,61.96,8143.0,57.9066,58.0189,57.9066,58.0189,8143.0
2022-07-21 14:30:00,61.93,61.99,61.82,61.85,7686.0,57.9908,58.047,57.8878,57.9159,7686.0
2022-07-21 14:40:00,61.83,61.83,61.61,61.67,11097.0,57.8972,57.8972,57.6912,57.7474,11097.0
2022-07-21 14:50:00,61.67,61.72,61.55,61.7,12308.0,57.7474,57.7942,57.635,57.7755,12308.0
2022-07-21 15:00:00,61.7,62.01,61.7,62.01,13265.0,57.7755,58.0658,57.7755,58.0658,13265.0
2022-07-21 15:10:00,62.04,62.08,61.94,62.08,14425.0,58.0938,58.1313,58.0002,58.1313,14425.0
2022-07-21 15:20:00,62.07,62.1,61.95,62.02,16105.0,58.1219,58.15,58.0096,58.0751,16105.0
2022-07-21 15:30:00,61.97,62.21,61.96,62.06,38648.0,58.0283,58.253,58.0189,58.1126,38648.0
2022-07-21 15:40:00,62.06,62.38,62.06,62.34,38018.0,58.1126,58.4122,58.1126,58.3748,38018.0
2022-07-21 15:50:00,62.37,62.88,62.36,62.7,213928.0,58.4029,58.8804,58.3935,58.7119,213928.0
2022-07-22 09:30:00,63.19,63.62,62.67,63.19,20872.0,59.1707,59.5733,58.6838,59.1707,20872.0
2022-07-22 09:40:00,63.26,63.42,62.77,62.91,11715.0,59.2362,59.3861,58.7774,58.9085,11715.0
2022-07-22 09:50:00,62.86,62.98,62.36,62.36,6002.0,58.8617,58.9741,58.3935,58.3935,6002.0
2022-07-22 10:00:00,62.31,62.57,62.31,62.34,11741.0,58.3467,58.5901,58.3467,58.3748,11741.0
2022-07-22 10:10:00,62.45,62.86,62.44,62.79,13403.0,58.4778,58.8617,58.4684,58.7961,13403.0
2022-07-22 10:20:00,62.84,62.88,62.54,62.7,6454.0,58.843,58.8804,58.562,58.7119,6454.0
2022-07-22 10:30:00,62.56,62.68,62.43,62.46,8826.0,58.5808,58.6931,58.459,58.4871,8826.0
2022-07-22 10:40:00,62.46,62.7,62.4,62.7,16463.0,58.4871,58.7119,58.4309,58.7119,16463.0
2022-07-22 10:50:00,62.73,62.75,62.61,62.63,6489.0,58.74,58.7587,58.6276,58.6463,6489.0
2022-07-22 11:00:00,62.63,62.71,62.43,62.5,8255.0,58.6463,58.7212,58.459,58.5246,8255.0
2022-07-22 11:10:00,62.5,62.78,62.45,62.61,6163.0,58.5246,58.7868,58.4778,58.6276,6163.0
2022-07-22 11:20:00,62.61,62.67,62.54,62.61,4796.0,58.6276,58.6838,58.562,58.6276,4796.0
2022-07-22 11:30:00,62.62,62.64,62.28,62.41,8906.0,58.637,58.6557,58.3186,58.4403,8906.0
2022-07-22 11:40:00,62.38,62.4,62.18,62.2,5500.0,58.4122,58.4309,58.2249,58.2437,5500.0
2022-07-22 11:50:00,62.22,62.38,62.2,62.34,9389.0,58.2624,58.4122,58.2437,58.3748,9389.0
2022-07-22 12:00:00,62.35,62.44,62.3,62.37,5917.0,58.3841,58.4684,58.3373,58.4029,5917.0
2022-07-22 12:10:00,62.37,62.56,62.33,62.47,11834.0,58.4029,58.5808,58.3654,58.4965,11834.0
2022-07-22 12:20:00,62.44,62.48,62.23,62.27,5270.0,58.4684,58.5059,58.2718,58.3092,5270.0
2022-07-22 12:30:00,62.26,62.43,62.23,62.28,4627.0,58.2999,58.459,58.2718,58.3186,4627.0
2022-07-22 12:40:00,62.28,62.32,62.16,62.19,7435.0,58.3186,58.356,58.2062,58.2343,7435.0
2022-07-22 12:50:00,62.18,62.33,62.18,62.19,4562.0,58.2249,58.3654,58.2249,58.2343,4562.0
2022-07-22 13:00:00,62.15,62.15,62.0,62.05,11082.0,58.1969,58.1969,58.0564,58.1032,11082.0
2022-07-22 13:10:00,62.04,62.07,61.82,61.82,14785.0,58.0938,58.1219,57.8878,57.8878,14785.0
2022-07-22 13:20:00,61.81,61.85,61.65,61.77,17849.0,57.8785,57.9159,57.7287,57.841,17849.0
2022-07-22 13:30:00,61.72,61.73,61.61,61.63,7512.0,57.7942,57.8036,57.6912,57.7099,7512.0
2022-07-22 13:40:00,61.62,61.68,61.5,61.59,3862.0,57.7006,57.7567,57.5882,57.6725,3862.0
2022-07-22 13:50:00,61.59,61.59,61.5,61.59,5725.0,57.6725,57.6725,57.5882,57.6725,5725.0
2022-07-22 14:00:00,61.59,61.59,61.2,61.2,5175.0,57.6725,57.6725,57.3073,57.3073,5175.0
2022-07-22 14:10:00,61.18,61.31,61.09,61.3,12629.0,57.2885,57.4103,57.2043,57.4009,12629.0
2022-07-22 14:20:00,61.27,61.37,61.25,61.33,7300.0,57.3728,57.4665,57.3541,57.429,7300.0
2022-07-22 14:30:00,61.33,61.45,61.26,61.41,8223.0,57.429,57.5414,57.3635,57.5039,8223.0
2022-07-22 14:40:00,61.4,61.46,61.34,61.43,8121.0,57.4946,57.5507,57.4384,57.5226,8121.0
2022-07-22 14:50:00,61.43,61.5,61.41,61.48,6148.0,57.5226,57.5882,57.5039,57.5695,6148.0
2022-07-22 15:00:00,61.44,61.5,61.37,61.46,7699.0,57.532,57.5882,57.4665,57.5507,7699.0
2022-07-22 15:10:00,61.45,61.63,61.43,61.52,7649.0,57.5414,57.7099,57.5226,57.6069,7649.0
2022-07-22 15:20:00,61.53,61.62,61.49,61.54,11363.0,57.6163,57.7006,57.5788,57.6257,11363.0
2022-07-22 15:30:00,61.54,61.62,61.38,61.39,17829.0,57.6257,57.7006,57.4758,57.4852,17829.0
2022-07-22 15:40:00,61.38,61.47,61.34,61.37,22296.0,57.4758,57.5601,57.4384,57.4665,22296.0
2022-07-22 15:50:00,61.39,61.73,61.39,61.71,51605.0,57.4852,57.8036,57.4852,57.7848,51605.0
2022-07-25 09:30:00,62.62,62.98,61.7,62.23,19211.0,58.637,58.9741,57.7755,58.2718,19211.0
2022-07-25 09:40:00,62.34,62.68,62.34,62.53,4898.0,58.3748,58.6931,58.3748,58.5527,4898.0
2022-07-25 09:50:00,62.56,62.82,62.55,62.71,14746.0,58.5808,58.8242,58.5714,58.7212,14746.0
2022-07-25 10:00:00,62.67,62.96,62.58,62.87,10153.0,58.6838,58.9553,58.5995,58.8711,10153.0
2022-07-25 10:10:00,62.9,63.16,62.88,62.98,17052.0,58.8991,59.1426,58.8804,58.9741,17052.0
2022-07-25 10:20:00,63.0,63.3,62.97,63.06,11413.0,58.9928,59.2737,58.9647,59.049,11413.0
2022-07-25 10:30:00,63.02,63.22,63.02,63.05,13804.0,59.0115,59.1988,59.0115,59.0396,13804.0
2022-07-25 10:40:00,63.07,63.52,63.07,63.48,11622.0,59.0583,59.4797,59.0583,59.4423,11622.0
2022-07-25 10:50:00,63.5,63.51,63.34,63.36,9732.0,59.461,59.4703,59.3112,59.3299,9732.0
2022-07-25 11:00:00,63.36,63.55,63.34,63.41,9206.0,59.3299,59.5078,59.3112,59.3767,9206.0
2022-07-25 11:10:00,63.35,63.55,63.34,63.5,9877.0,59.3205,59.5078,59.3112,59.461,9877.0
2022-07-25 11:20:00,63.53,63.93,63.52,63.9,12254.0,59.4891,59.8636,59.4797,59.8355,12254.0
2022-07-25 11:30:00,63.87,63.87,63.65,63.68,6091.0,59.8074,59.8074,59.6014,59.6295,6091.0
2022-07-25 11:40:00,63.72,63.77,63.63,63.7,4652.0,59.667,59.7138,59.5827,59.6483,4652.0
2022-07-25 11:50:00,63.7,63.74,63.62,63.65,4134.0,59.6483,59.6857,59.5733,59.6014,4134.0
2022-07-25 12:00:00,63.65,63.87,63.64,63.86,15294.0,59.6014,59.8074,59.5921,59.7981,15294.0
2022-07-25 12:10:00,63.84,63.9,63.49,63.49,22713.0,59.7794,59.8355,59.4516,59.4516,22713.0
2022-07-25 12:20:00,63.49,63.6,63.4,63.58,6055.0,59.4516,59.5546,59.3673,59.5359,6055.0
2022-07-25 12:30:00,63.6,63.69,63.56,63.64,4861.0,59.5546,59.6389,59.5172,59.5921,4861.0
2022-07-25 12:40:00,63.65,63.71,63.61,63.67,7157.0,59.6014,59.6576,59.564,59.6202,7157.0
2022-07-25 12:50:00,63.63,63.72,63.59,63.71,3966.0,59.5827,59.667,59.5453,59.6576,3966.0
2022-07-25 13:00:00,63.72,63.84,63.69,63.83,4979.0,59.667,59.7794,59.6389,59.77,4979.0
2022-07-25 13:10:00,63.83,63.92,63.78,63.79,5980.0,59.77,59.8543,59.7232,59.7325,5980.0
2022-07-25 13:20:00,63.8,63.82,63.66,63.76,12497.0,59.7419,59.7606,59.6108,59.7044,12497.0
2022-07-25 13:30:00,63.79,63.84,63.73,63.83,5479.0,59.7325,59.7794,59.6764,59.77,5479.0
2022-07-25 13:40:00,63.8,63.89,63.78,63.87,4313.0,59.7419,59.8262,59.7232,59.8074,4313.0
2022-07-25 13:50:00,63.87,63.89,63.72,63.75,6008.0,59.8074,59.8262,59.667,59.6951,6008.0
2022-07-25 14:00:00,63.72,63.83,63.67,63.83,8394.0,59.667,59.77,59.6202,59.77,8394.0
2022-07-25 14:10:00,63.79,63.93,63.79,63.8,5619.0,59.7325,59.8636,59.7325,59.7419,5619.0
2022-07-25 14:20:00,63.8,63.9,63.71,63.85,7125.0,59.7419,59.8355,59.6576,59.7887,7125.0
2022-07-25 14:30:00,63.88,63.99,63.84,63.91,7921.0,59.8168,59.9198,59.7794,59.8449,7921.0
2022-07-25 14:40:00,63.94,63.95,63.75,63.81,6977.0,59.873,59.8824,59.6951,59.7513,6977.0
2022-07-25 14:50:00,63.8,63.88,63.76,63.86,7174.0,59.7419,59.8168,59.7044,59.7981,7174.0
2022-07-25 15:00:00,63.87,63.93,63.81,63.9,4705.0,59.8074,59.8636,59.7513,59.8355,4705.0
2022-07-25 15:10:00,63.92,63.93,63.82,63.88,6852.0,59.8543,59.8636,59.7606,59.8168,6852.0
2022-07-25 15:20:00,63.89,63.98,63.79,63.79,9206.0,59.8262,59.9105,59.7325,59.7325,9206.0
2022-07-25 15:30:00,63.77,63.96,63.75,63.94,11176.0,59.7138,59.8917,59.6951,59.873,11176.0
2022-07-25 15:40:00,63.94,64.08,63.93,63.97,32133.0,59.873,60.0041,59.8636,59.9011,32133.0
2022-07-25 15:50:00,63.98,64.2,63.98,64.15,50074.0,59.9105,60.1165,59.9105,60.0696,50074.0
2022-07-26 09:30:00,65.23,65.27,64.46,64.99,36064.0,61.0809,61.1184,60.3599,60.8562,36064.0
2022-07-26 09:40:00,65.17,65.36,65.05,65.28,15149.0,61.0248,61.2027,60.9124,61.1278,15149.0
2022-07-26 09:50:00,65.27,65.62,65.13,65.38,16709.0,61.1184,61.4461,60.9873,61.2214,16709.0
2022-07-26 10:00:00,65.42,65.55,64.98,65.1,16379.0,61.2589,61.3806,60.8468,60.9592,16379.0
2022-07-26 10:10:00,65.09,65.14,64.76,64.98,11471.0,60.9498,60.9967,60.6408,60.8468,11471.0
2022-07-26 10:20:00,64.91,65.06,64.76,65.03,9219.0,60.7813,60.9218,60.6408,60.8937,9219.0
2022-07-26 10:30:00,65.07,65.1,64.99,65.06,18079.0,60.9311,60.9592,60.8562,60.9218,18079.0
2022-07-26 10:40:00,65.07,65.13,64.99,65.02,15469.0,60.9311,60.9873,60.8562,60.8843,15469.0
2022-07-26 10:50:00,65.0,65.3,64.95,65.28,20555.0,60.8656,61.1465,60.8188,61.1278,20555.0
2022-07-26 11:00:00,65.3,65.3,64.95,64.99,14026.0,61.1465,61.1465,60.8188,60.8562,14026.0
2022-07-26 11:10:00,64.96,65.11,64.92,64.99,55409.0,60.8281,60.9686,60.7907,60.8562,55409.0
2022-07-26 11:20:00,64.97,65.04,64.9,64.98,22645.0,60.8375,60.903,60.7719,60.8468,22645.0
2022-07-26 11:30:00,64.97,65.06,64.87,65.06,89153.0,60.8375,60.9218,60.7438,60.9218,89153.0
2022-07-26 11:40:00,65.07,65.2,64.89,65.0,25060.0,60.9311,61.0529,60.7626,60.8656,25060.0
2022-07-26 11:50:00,64.99,65.08,64.89,64.94,19570.0,60.8562,60.9405,60.7626,60.8094,19570.0
2022-07-26 12:00:00,64.88,64.93,64.8,64.85,10803.0,60.7532,60.8,60.6783,60.7251,10803.0
2022-07-26 12:10:00,64.88,64.91,64.71,64.81,11928.0,60.7532,60.7813,60.594,60.6877,11928.0
2022-07-26 12:20:00,64.8,64.84,64.66,64.81,9673.0,60.6783,60.7157,60.5472,60.6877,9673.0
2022-07-26 12:30:00,64.82,64.97,64.82,64.93,9170.0,60.697,60.8375,60.697,60.8,9170.0
2022-07-26 12:40:00,64.92,65.16,64.86,65.16,10923.0,60.7907,61.0154,60.7345,61.0154,10923.0
2022-07-26 12:50:00,65.16,65.18,65.09,65.13,4066.0,61.0154,61.0341,60.9498,60.9873,4066.0
2022-07-26 13:00:00,65.14,65.17,65.07,65.17,9958.0,60.9967,61.0248,60.9311,61.0248,9958.0
2022-07-26 13:10:00,65.21,65.29,65.14,65.24,8673.0,61.0622,61.1371,60.9967,61.0903,8673.0
2022-07-26 13:20:00,65.25,65.53,65.23,65.51,11175.0,61.0997,61.3619,61.0809,61.3431,11175.0
2022-07-26 13:30:00,65.53,65.53,65.34,65.39,13966.0,61.3619,61.3619,61.1839,61.2308,13966.0
2022-07-26 13:40:00,65.38,65.49,65.38,65.46,14003.0,61.2214,61.3244,61.2214,61.2963,14003.0
2022-07-26 13:50:00,65.47,65.59,65.42,65.47,7456.0,61.3057,61.418,61.2589,61.3057,7456.0
2022-07-26 14:00:00,65.49,65.66,65.31,65.31,10355.0,61.3244,61.4836,61.1559,61.1559,10355.0
2022-07-26 14:10:00,65.35,65.48,65.15,65.23,12884.0,61.1933,61.315,61.006,61.0809,12884.0
2022-07-26 14:20:00,65.2,65.2,65.03,65.03,7930.0,61.0529,61.0529,60.8937,60.8937,7930.0
2022-07-26 14:30:00,65.03,65.11,64.92,64.92,6308.0,60.8937,60.9686,60.7907,60.7907,6308.0
2022-07-26 14:40:00,64.93,64.94,64.82,64.87,8777.0,60.8,60.8094,60.697,60.7438,8777.0
2022-07-26 14:50:00,64.88,65.02,64.85,65.02,9305.0,60.7532,60.8843,60.7251,60.8843,9305.0
2022-07-26 15:00:00,65.04,65.13,64.96,65.04,15504.0,60.903,60.9873,60.8281,60.903,15504.0
2022-07-26 15:10:00,65.03,65.2,64.99,65.15,11617.0,60.8937,61.0529,60.8562,61.006,11617.0
2022-07-26 15:20:00,65.14,65.27,65.13,65.26,10691.0,60.9967,61.1184,60.9873,61.109,10691.0
2022-07-26 15:30:00,65.25,65.39,65.19,65.39,21717.0,61.0997,61.2308,61.0435,61.2308,21717.0
2022-07-26 15:40:00,65.36,65.49,65.31,65.4,61017.0,61.2027,61.3244,61.1559,61.2401,61017.0
2022-07-26 15:50:00,65.39,65.52,65.32,65.4,130681.0,61.2308,61.3525,61.1652,61.2401,130681.0
2022-07-27 09:30:00,65.78,66.24,65.53,65.64,86091.0,61.596,62.0267,61.3619,61.4649,86091.0
2022-07-27 09:40:00,65.53,65.54,65.14,65.25,12082.0,61.3619,61.3712,60.9967,61.0997,12082.0
2022-07-27 09:50:00,65.18,65.25,64.91,64.91,8925.0,61.0341,61.0997,60.7813,60.7813,8925.0
2022-07-27 10:00:00,64.76,64.9,64.63,64.74,8735.0,60.6408,60.7719,60.5191,60.6221,8735.0
2022-07-27 10:10:00,64.76,65.18,64.74,65.07,8531.0,60.6408,61.0341,60.6221,60.9311,8531.0
2022-07-27 10:20:00,65.12,65.25,64.98,65.23,10889.0,60.9779,61.0997,60.8468,61.0809,10889.0
2022-07-27 10:30:00,65.24,65.54,65.24,65.49,13786.0,61.0903,61.3712,61.0903,61.3244,13786.0
2022-07-27 10:40:00,65.52,65.76,65.47,65.76,27301.0,61.3525,61.5772,61.3057,61.5772,27301.0
2022-07-27 10:50:00,65.77,66.25,65.77,66.23,17626.0,61.5866,62.0361,61.5866,62.0173,17626.0
2022-07-27 11:00:00,66.22,66.34,66.17,66.17,13985.0,62.008,62.1203,61.9612,61.9612,13985.0
2022-07-27 11:10:00,66.21,66.23,66.12,66.17,9654.0,61.9986,62.0173,61.9143,61.9612,9654.0
2022-07-27 11:20:00,66.2,66.22,65.98,66.08,14227.0,61.9892,62.008,61.7832,61.8769,14227.0
2022-07-27 11:30:00,66.09,66.21,66.06,66.16,9914.0,61.8862,61.9986,61.8581,61.9518,9914.0
2022-07-27 11:40:00,66.09,66.24,66.09,66.18,10050.0,61.8862,62.0267,61.8862,61.9705,10050.0
2022-07-27 11:50:00,66.21,66.22,65.99,66.01,10973.0,61.9986,62.008,61.7926,61.8113,10973.0
2022-07-27 12:00:00,66.0,66.05,65.91,66.02,16888.0,61.802,61.8488,61.7177,61.8207,16888.0
2022-07-27 12:10:00,66.05,66.07,65.99,66.02,7529.0,61.8488,61.8675,61.7926,61.8207,7529.0
2022-07-27 12:20:00,66.01,66.17,66.01,66.14,14082.0,61.8113,61.9612,61.8113,61.9331,14082.0
2022-07-27 12:30:00,66.17,66.22,65.95,66.01,7916.0,61.9612,62.008,61.7551,61.8113,7916.0
2022-07-27 12:40:00,66.02,66.15,65.96,66.07,6981.0,61.8207,61.9424,61.7645,61.8675,6981.0
2022-07-27 12:50:00,66.07,66.07,65.89,65.92,13658.0,61.8675,61.8675,61.699,61.7271,13658.0
2022-07-27 13:00:00,65.89,65.97,65.77,65.85,19128.0,61.699,61.7739,61.5866,61.6615,19128.0
2022-07-27 13:10:00,65.87,65.88,65.75,65.75,6308.0,61.6802,61.6896,61.5679,61.5679,6308.0
2022-07-27 13:20:00,65.74,65.87,65.74,65.86,10185.0,61.5585,61.6802,61.5585,61.6709,10185.0
2022-07-27 13:30:00,65.86,66.1,65.81,66.1,11295.0,61.6709,61.8956,61.6241,61.8956,11295.0
2022-07-27 13:40:00,66.1,66.15,66.0,66.07,13954.0,61.8956,61.9424,61.802,61.8675,13954.0
2022-07-27 13:50:00,66.03,66.11,65.98,66.08,11092.0,61.8301,61.905,61.7832,61.8769,11092.0
2022-07-27 14:00:00,66.1,66.3,66.01,66.07,16922.0,61.8956,62.0829,61.8113,61.8675,16922.0
2022-07-27 14:10:00,66.04,66.19,65.98,66.19,19518.0,61.8394,61.9799,61.7832,61.9799,19518.0
2022-07-27 14:20:00,66.2,66.2,65.89,66.07,14562.0,61.9892,61.9892,61.699,61.8675,14562.0
2022-07-27 14:30:00,66.08,66.57,65.76,66.48,27076.0,61.8769,62.3357,61.5772,62.2514,27076.0
2022-07-27 14:40:00,66.51,66.78,66.47,66.69,15259.0,62.2795,62.5324,62.2421,62.4481,15259.0
2022-07-27 14:50:00,66.7,66.81,66.29,66.36,18612.0,62.4574,62.5604,62.0735,62.1391,18612.0
2022-07-27 15:00:00,66.4,66.43,66.16,66.27,19653.0,62.1765,62.2046,61.9518,62.0548,19653.0
2022-07-27 15:10:00,66.28,66.31,66.07,66.17,24828.0,62.0642,62.0922,61.8675,61.9612,24828.0
2022-07-27 15:20:00,66.17,66.37,66.09,66.37,24301.0,61.9612,62.1484,61.8862,62.1484,24301.0
2022-07-27 15:30:00,66.38,66.51,66.29,66.41,15921.0,62.1578,62.2795,62.0735,62.1859,15921.0
2022-07-27 15:40:00,66.42,66.64,66.41,66.56,25767.0,62.1953,62.4013,62.1859,62.3263,25767.0
2022-07-27 15:50:00,66.57,66.68,66.4,66.62,162057.0,62.3357,62.4387,62.1765,62.3825,162057.0
2022-07-28 09:30:00,67.0,67.37,66.86,67.07,16496.0,63.0644,63.4127,62.9326,63.1303,16496.0
2022-07-28 09:40:00,67.09,67.09,66.04,66.06,15978.0,63.1491,63.1491,62.1608,62.1796,15978.0
2022-07-28 09:50:00,66.22,66.22,65.67,65.8,8914.0,62.3302,62.3302,61.8125,61.9349,8914.0
2022-07-28 10:00:00,65.83,66.2,65.77,65.86,14440.0,61.9631,62.3114,61.9066,61.9914,14440.0
2022-07-28 10:10:00,65.87,65.87,65.53,65.62,14320.0,62.0008,62.0008,61.6807,61.7655,14320.0
2022-07-28 10:20:00,65.65,65.74,65.11,65.39,10925.0,61.7937,61.8784,61.2854,61.549,10925.0
2022-07-28 10:30:00,65.45,65.7,65.31,65.53,10157.0,61.6054,61.8408,61.4737,61.6807,10157.0
2022-07-28 10:40:00,65.45,65.91,65.29,65.76,5661.0,61.6054,62.0384,61.4548,61.8972,5661.0
2022-07-28 10:50:00,65.75,65.99,65.74,65.89,6667.0,61.8878,62.1137,61.8784,62.0196,6667.0
2022-07-28 11:00:00,65.89,65.98,65.8,65.84,6071.0,62.0196,62.1043,61.9349,61.9725,6071.0
2022-07-28 11:10:00,65.93,66.28,65.9,66.27,4878.0,62.0572,62.3867,62.029,62.3773,4878.0
2022-07-28 11:20:00,66.26,66.61,66.17,66.61,6048.0,62.3679,62.6973,62.2831,62.6973,6048.0
2022-07-28 11:30:00,66.64,66.64,66.43,66.51,7053.0,62.7255,62.7255,62.5279,62.6032,7053.0
2022-07-28 11:40:00,66.54,66.73,66.5,66.72,8238.0,62.6314,62.8103,62.5938,62.8008,8238.0
2022-07-28 11:50:00,66.77,66.84,66.6,66.64,10432.0,62.8479,62.9138,62.6879,62.7255,10432.0
2022-07-28 12:00:00,66.65,66.87,66.63,66.83,10585.0,62.735,62.942,62.7161,62.9044,10585.0
2022-07-28 12:10:00,66.86,67.0,66.74,66.74,9529.0,62.9326,63.0644,62.8197,62.8197,9529.0
2022-07-28 12:20:00,66.72,67.05,66.68,67.0,7320.0,62.8008,63.1115,62.7632,63.0644,7320.0
2022-07-28 12:30:00,66.98,67.07,66.81,67.02,9419.0,63.0456,63.1303,62.8856,63.0832,9419.0
2022-07-28 12:40:00,67.06,67.06,66.78,66.86,6871.0,63.1209,63.1209,62.8573,62.9326,6871.0
2022-07-28 12:50:00,66.9,67.03,66.87,67.01,8756.0,62.9703,63.0926,62.942,63.0738,8756.0
2022-07-28 13:00:00,66.96,66.97,66.76,66.86,8347.0,63.0267,63.0362,62.8385,62.9326,8347.0
2022-07-28 13:10:00,66.87,66.96,66.68,66.73,25762.0,62.942,63.0267,62.7632,62.8103,25762.0
2022-07-28 13:20:00,66.75,66.78,66.57,66.76,9643.0,62.8291,62.8573,62.6597,62.8385,9643.0
2022-07-28 13:30:00,66.74,66.94,66.73,66.81,8646.0,62.8197,63.0079,62.8103,62.8856,8646.0
2022-07-28 13:40:00,66.93,67.0,66.86,66.95,9418.0,62.9985,63.0644,62.9326,63.0173,9418.0
2022-07-28 13:50:00,66.95,67.17,66.85,67.12,14967.0,63.0173,63.2244,62.9232,63.1773,14967.0
2022-07-28 14:00:00,67.12,67.14,66.98,67.11,16367.0,63.1773,63.1962,63.0456,63.1679,16367.0
2022-07-28 14:10:00,67.1,67.15,66.94,67.09,30176.0,63.1585,63.2056,63.0079,63.1491,30176.0
2022-07-28 14:20:00,67.08,67.09,66.89,66.92,11926.0,63.1397,63.1491,62.9609,62.9891,11926.0
2022-07-28 14:30:00,66.94,66.96,66.81,66.91,21105.0,63.0079,63.0267,62.8856,62.9797,21105.0
2022-07-28 14:40:00,66.91,67.0,66.89,66.93,16053.0,62.9797,63.0644,62.9609,62.9985,16053.0
2022-07-28 14:50:00,66.94,67.04,66.9,67.03,15716.0,63.0079,63.102,62.9703,63.0926,15716.0
2022-07-28 15:00:00,67.03,67.05,66.92,66.99,16342.0,63.0926,63.1115,62.9891,63.055,16342.0
2022-07-28 15:10:00,67.01,67.17,66.98,67.15,15663.0,63.0738,63.2244,63.0456,63.2056,15663.0
2022-07-28 15:20:00,67.16,67.2,67.11,67.14,12886.0,63.215,63.2526,63.1679,63.1962,12886.0
2022-07-28 15:30:00,67.13,67.28,67.07,67.17,40865.0,63.1868,63.3279,63.1303,63.2244,40865.0
2022-07-28 15:40:00,67.2,67.42,67.19,67.34,57450.0,63.2526,63.4597,63.2432,63.3844,57450.0
2022-07-28 15:50:00,67.33,67.45,67.31,67.36,108473.0,63.375,63.488,63.3562,63.4032,108473.0
2022-07-29 09:30:00,68.3,68.73,68.02,68.08,24060.0,64.288,64.6928,64.0245,64.081,24060.0
2022-07-29 09:40:00,68.21,68.56,68.09,68.3,8318.0,64.2033,64.5328,64.0904,64.288,8318.0
2022-07-29 09:50:00,68.36,68.53,68.0,68.07,9023.0,64.3445,64.5045,64.0057,64.0715,9023.0
2022-07-29 10:00:00,68.09,68.53,68.09,68.43,13152.0,64.0904,64.5045,64.0904,64.4104,13152.0
2022-07-29 10:10:00,68.43,68.71,68.41,68.71,10861.0,64.4104,64.6739,64.3916,64.6739,10861.0
2022-07-29 10:20:00,68.74,68.99,68.66,68.84,8072.0,64.7022,64.9375,64.6269,64.7963,8072.0
2022-07-29 10:30:00,68.84,68.92,68.69,68.8,16839.0,64.7963,64.8716,64.6551,64.7587,16839.0
2022-07-29 10:40:00,68.82,69.16,68.82,69.06,9577.0,64.7775,65.0975,64.7775,65.0034,9577.0
2022-07-29 10:50:00,69.05,69.1,68.82,68.82,8591.0,64.994,65.041,64.7775,64.7775,8591.0
2022-07-29 11:00:00,68.8,68.91,68.71,68.86,13259.0,64.7587,64.8622,64.6739,64.8151,13259.0
2022-07-29 11:10:00,68.87,68.87,68.58,68.7,17246.0,64.8245,64.8245,64.5516,64.6645,17246.0
2022-07-29 11:20:00,68.68,68.75,68.45,68.49,21472.0,64.6457,64.7116,64.4292,64.4669,21472.0
2022-07-29 11:30:00,68.55,68.57,68.41,68.51,9764.0,64.5233,64.5422,64.3916,64.4857,9764.0
2022-07-29 11:40:00,68.52,68.73,68.51,68.67,26025.0,64.4951,64.6928,64.4857,64.6363,26025.0
2022-07-29 11:50:00,68.67,68.83,68.65,68.7,20508.0,64.6363,64.7869,64.6175,64.6645,20508.0
2022-07-29 12:00:00,68.72,68.78,68.65,68.66,11165.0,64.6834,64.7398,64.6175,64.6269,11165.0
2022-07-29 12:10:00,68.68,68.77,68.63,68.69,9431.0,64.6457,64.7304,64.5986,64.6551,9431.0
2022-07-29 12:20:00,68.7,68.8,68.61,68.63,10420.0,64.6645,64.7587,64.5798,64.5986,10420.0
2022-07-29 12:30:00,68.65,68.66,68.53,68.58,11323.0,64.6175,64.6269,64.5045,64.5516,11323.0
2022-07-29 12:40:00,68.56,68.69,68.45,68.67,8128.0,64.5328,64.6551,64.4292,64.6363,8128.0
2022-07-29 12:50:00,68.65,68.74,68.6,68.67,10863.0,64.6175,64.7022,64.5704,64.6363,10863.0
2022-07-29 13:00:00,68.64,68.67,68.54,68.63,16908.0,64.6081,64.6363,64.5139,64.5986,16908.0
2022-07-29 13:10:00,68.65,68.71,68.61,68.61,9344.0,64.6175,64.6739,64.5798,64.5798,9344.0
2022-07-29 13:20:00,68.6,68.69,68.56,68.58,7673.0,64.5704,64.6551,64.5328,64.5516,7673.0
2022-07-29 13:30:00,68.6,68.68,68.49,68.59,22090.0,64.5704,64.6457,64.4669,64.561,22090.0
2022-07-29 13:40:00,68.59,68.7,68.54,68.62,10834.0,64.561,64.6645,64.5139,64.5892,10834.0
2022-07-29 13:50:00,68.58,68.72,68.56,68.67,29755.0,64.5516,64.6834,64.5328,64.6363,29755.0
2022-07-29 14:00:00,68.68,68.84,68.62,68.81,8368.0,64.6457,64.7963,64.5892,64.7681,8368.0
2022-07-29 14:10:00,68.82,68.86,68.75,68.84,9860.0,64.7775,64.8151,64.7116,64.7963,9860.0
2022-07-29 14:20:00,68.83,68.85,68.7,68.79,29823.0,64.7869,64.8057,64.6645,64.7492,29823.0
2022-07-29 14:30:00,68.79,68.87,68.69,68.87,20197.0,64.7492,64.8245,64.6551,64.8245,20197.0
2022-07-29 14:40:00,68.87,69.03,68.82,69.03,11462.0,64.8245,64.9752,64.7775,64.9752,11462.0
2022-07-29 14:50:00,69.03,69.03,68.95,68.97,19888.0,64.9752,64.9752,64.8998,64.9187,19888.0
2022-07-29 15:00:00,68.97,69.04,68.91,68.93,27995.0,64.9187,64.9846,64.8622,64.881,27995.0
2022-07-29 15:10:00,68.93,69.08,68.82,69.08,22917.0,64.881,65.0222,64.7775,65.0222,22917.0
2022-07-29 15:20:00,69.1,69.11,68.97,69.08,27091.0,65.041,65.0505,64.9187,65.0222,27091.0
2022-07-29 15:30:00,69.07,69.2,69.0,69.14,43928.0,65.0128,65.1352,64.9469,65.0787,43928.0
2022-07-29 15:40:00,69.15,69.21,69.0,69.17,53164.0,65.0881,65.1446,64.9469,65.1069,53164.0
2022-07-29 15:50:00,69.17,69.21,68.9,69.11,190776.0,65.1069,65.1446,64.8528,65.0505,190776.0
2022-08-01 09:30:00,68.0,68.22,66.77,67.33,105858.0,64.0057,64.2127,62.8479,63.375,105858.0
2022-08-01 09:40:00,67.44,67.92,67.43,67.71,16854.0,63.4785,63.9304,63.4691,63.7327,16854.0
2022-08-01 09:50:00,67.79,67.82,67.59,67.63,16134.0,63.808,63.8362,63.6197,63.6574,16134.0
2022-08-01 10:00:00,67.62,68.14,67.57,67.77,14324.0,63.648,64.1374,63.6009,63.7892,14324.0
2022-08-01 10:10:00,67.81,67.98,67.53,67.53,18803.0,63.8268,63.9868,63.5633,63.5633,18803.0
2022-08-01 10:20:00,67.4,67.4,67.07,67.31,12438.0,63.4409,63.4409,63.1303,63.3562,12438.0
2022-08-01 10:30:00,67.35,67.79,67.31,67.71,51516.0,63.3938,63.808,63.3562,63.7327,51516.0
2022-08-01 10:40:00,67.77,68.12,67.75,68.01,8680.0,63.7892,64.1186,63.7703,64.0151,8680.0
2022-08-01 10:50:00,68.08,68.19,67.96,68.19,18010.0,64.081,64.1845,63.968,64.1845,18010.0
2022-08-01 11:00:00,68.18,68.41,68.08,68.14,15078.0,64.1751,64.3916,64.081,64.1374,15078.0
2022-08-01 11:10:00,68.21,68.32,67.87,67.87,12182.0,64.2033,64.3069,63.8833,63.8833,12182.0
2022-08-01 11:20:00,67.86,68.32,67.82,68.08,17761.0,63.8739,64.3069,63.8362,64.081,17761.0
2022-08-01 11:30:00,68.05,68.08,67.82,67.89,9359.0,64.0527,64.081,63.8362,63.9021,9359.0
2022-08-01 11:40:00,67.89,68.2,67.89,68.2,8214.0,63.9021,64.1939,63.9021,64.1939,8214.0
2022-08-01 11:50:00,68.19,68.34,68.19,68.34,11210.0,64.1845,64.3257,64.1845,64.3257,11210.0
2022-08-01 12:00:00,68.28,68.46,68.28,68.31,6301.0,64.2692,64.4386,64.2692,64.2974,6301.0
2022-08-01 12:10:00,68.32,68.65,68.32,68.65,14230.0,64.3069,64.6175,64.3069,64.6175,14230.0
2022-08-01 12:20:00,68.66,68.82,68.52,68.56,9683.0,64.6269,64.7775,64.4951,64.5328,9683.0
2022-08-01 12:30:00,68.51,68.51,68.25,68.47,9816.0,64.4857,64.4857,64.241,64.448,9816.0
2022-08-01 12:40:00,68.41,68.6,68.41,68.45,9812.0,64.3916,64.5704,64.3916,64.4292,9812.0
2022-08-01 12:50:00,68.46,68.66,68.34,68.66,10249.0,64.4386,64.6269,64.3257,64.6269,10249.0
2022-08-01 13:00:00,68.68,68.68,68.31,68.46,13478.0,64.6457,64.6457,64.2974,64.4386,13478.0
2022-08-01 13:10:00,68.39,68.46,68.19,68.19,13842.0,64.3727,64.4386,64.1845,64.1845,13842.0
2022-08-01 13:20:00,68.16,68.23,68.1,68.1,18963.0,64.1563,64.2221,64.0998,64.0998,18963.0
2022-08-01 13:30:00,68.11,68.27,68.1,68.16,34583.0,64.1092,64.2598,64.0998,64.1563,34583.0
2022-08-01 13:40:00,68.16,68.21,67.97,68.16,23232.0,64.1563,64.2033,63.9774,64.1563,23232.0
2022-08-01 13:50:00,68.1,68.12,67.99,68.1,17477.0,64.0998,64.1186,63.9962,64.0998,17477.0
2022-08-01 14:00:00,68.09,68.19,68.0,68.16,12729.0,64.0904,64.1845,64.0057,64.1563,12729.0
2022-08-01 14:10:00,68.19,68.4,68.17,68.28,20135.0,64.1845,64.3822,64.1657,64.2692,20135.0
2022-08-01 14:20:00,68.29,68.56,68.29,68.52,28209.0,64.2786,64.5328,64.2786,64.4951,28209.0
2022-08-01 14:30:00,68.49,68.57,68.4,68.44,18056.0,64.4669,64.5422,64.3822,64.4198,18056.0
2022-08-01 14:40:00,68.44,68.52,68.33,68.4,21670.0,64.4198,64.4951,64.3163,64.3822,21670.0
2022-08-01 14:50:00,68.38,68.88,68.29,68.77,15037.0,64.3633,64.834,64.2786,64.7304,15037.0
2022-08-01 15:00:00,68.77,68.78,68.63,68.74,25447.0,64.7304,64.7398,64.5986,64.7022,25447.0
2022-08-01 15:10:00,68.73,68.93,68.72,68.81,18498.0,64.6928,64.881,64.6834,64.7681,18498.0
2022-08-01 15:20:00,68.79,68.82,68.57,68.59,19714.0,64.7492,64.7775,64.5422,64.561,19714.0
2022-08-01 15:30:00,68.59,68.69,68.54,68.66,24952.0,64.561,64.6551,64.5139,64.6269,24952.0
2022-08-01 15:40:00,68.67,68.72,68.54,68.57,35484.0,64.6363,64.6834,64.5139,64.5422,35484.0
2022-08-01 15:50:00,68.59,68.63,68.21,68.42,145989.0,64.561,64.5986,64.2033,64.401,145989.0
2022-08-02 09:30:00,68.42,69.19,67.89,68.04,112326.0,64.401,65.1258,63.9021,64.0433,112326.0
2022-08-02 09:40:00,68.06,68.06,67.59,67.86,12816.0,64.0621,64.0621,63.6197,63.8739,12816.0
2022-08-02 09:50:00,67.85,67.96,67.5,67.53,69977.0,63.8645,63.968,63.535,63.5633,69977.0
2022-08-02 10:00:00,67.5,67.53,67.05,67.23,20921.0,63.535,63.5633,63.1115,63.2809,20921.0
2022-08-02 10:10:00,67.16,67.7,67.08,67.42,14826.0,63.215,63.7233,63.1397,63.4597,14826.0
2022-08-02 10:20:00,67.46,67.54,67.27,67.5,7642.0,63.4974,63.5727,63.3185,63.535,7642.0
2022-08-02 10:30:00,67.55,67.63,67.02,67.03,41218.0,63.5821,63.6574,63.0832,63.0926,41218.0
2022-08-02 10:40:00,67.03,67.47,66.95,67.47,115398.0,63.0926,63.5068,63.0173,63.5068,115398.0
2022-08-02 10:50:00,67.58,67.77,67.52,67.53,16576.0,63.6103,63.7892,63.5538,63.5633,16576.0
2022-08-02 11:00:00,67.53,67.56,66.92,66.97,42823.0,63.5633,63.5915,62.9891,63.0362,42823.0
2022-08-02 11:10:00,66.97,67.61,66.94,67.6,34302.0,63.0362,63.6386,63.0079,63.6291,34302.0
2022-08-02 11:20:00,67.62,67.64,67.36,67.6,34194.0,63.648,63.6668,63.4032,63.6291,34194.0
2022-08-02 11:30:00,67.64,67.93,67.45,67.84,8508.0,63.6668,63.9398,63.488,63.8551,8508.0
2022-08-02 11:40:00,67.87,68.01,67.75,68.0,15298.0,63.8833,64.0151,63.7703,64.0057,15298.0
2022-08-02 11:50:00,68.02,68.02,67.82,67.82,23698.0,64.0245,64.0245,63.8362,63.8362,23698.0
2022-08-02 12:00:00,67.82,67.98,67.79,67.84,10407.0,63.8362,63.9868,63.808,63.8551,10407.0
2022-08-02 12:10:00,67.91,68.18,67.87,68.18,2969.0,63.9209,64.1751,63.8833,64.1751,2969.0
2022-08-02 12:20:00,68.22,68.29,68.18,68.2,4257.0,64.2127,64.2786,64.1751,64.1939,4257.0
2022-08-02 12:30:00,68.21,68.47,68.21,68.43,6724.0,64.2033,64.448,64.2033,64.4104,6724.0
2022-08-02 12:40:00,68.39,68.52,68.3,68.31,28002.0,64.3727,64.4951,64.288,64.2974,28002.0
2022-08-02 12:50:00,68.34,68.44,68.25,68.3,8515.0,64.3257,64.4198,64.241,64.288,8515.0
2022-08-02 13:00:00,68.25,68.46,68.21,68.45,13570.0,64.241,64.4386,64.2033,64.4292,13570.0
2022-08-02 13:10:00,68.44,68.44,68.29,68.34,6934.0,64.4198,64.4198,64.2786,64.3257,6934.0
2022-08-02 13:20:00,68.32,68.34,68.17,68.19,5110.0,64.3069,64.3257,64.1657,64.1845,5110.0
2022-08-02 13:30:00,68.14,68.15,67.86,67.87,13077.0,64.1374,64.1468,63.8739,63.8833,13077.0
2022-08-02 13:40:00,67.85,68.1,67.83,67.98,17553.0,63.8645,64.0998,63.8456,63.9868,17553.0
2022-08-02 13:50:00,67.95,68.13,67.93,68.05,7544.0,63.9586,64.128,63.9398,64.0527,7544.0
2022-08-02 14:00:00,68.06,68.09,67.96,68.07,7206.0,64.0621,64.0904,63.968,64.0715,7206.0
2022-08-02 14:10:00,68.06,68.19,67.95,67.97,6253.0,64.0621,64.1845,63.9586,63.9774,6253.0
2022-08-02 14:20:00,68.0,68.17,67.99,68.08,6172.0,64.0057,64.1657,63.9962,64.081,6172.0
2022-08-02 14:30:00,68.09,68.22,68.09,68.17,4319.0,64.0904,64.2127,64.0904,64.1657,4319.0
2022-08-02 14:40:00,68.19,68.39,68.19,68.34,6322.0,64.1845,64.3727,64.1845,64.3257,6322.0
2022-08-02 14:50:00,68.36,68.36,68.21,68.29,7396.0,64.3445,64.3445,64.2033,64.2786,7396.0
2022-08-02 15:00:00,68.29,68.32,68.2,68.26,10058.0,64.2786,64.3069,64.1939,64.2504,10058.0
2022-08-02 15:10:00,68.24,68.27,68.04,68.07,8100.0,64.2316,64.2598,64.0433,64.0715,8100.0
2022-08-02 15:20:00,68.04,68.21,68.0,68.21,13275.0,64.0433,64.2033,64.0057,64.2033,13275.0
2022-08-02 15:30:00,68.2,68.34,68.15,68.27,16285.0,64.1939,64.3257,64.1468,64.2598,16285.0
2022-08-02 15:40:00,68.25,68.43,68.21,68.24,25777.0,64.241,64.4104,64.2033,64.2316,25777.0
2022-08-02 15:50:00,68.23,68.25,67.94,67.97,82933.0,64.2221,64.241,63.9492,63.9774,82933.0
2022-08-03 09:30:00,68.67,68.95,68.16,68.56,28545.0,64.6363,64.8998,64.1563,64.5328,28545.0
2022-08-03 09:40:00,68.69,69.05,68.53,69.05,8455.0,64.6551,64.994,64.5045,64.994,8455.0
2022-08-03 09:50:00,69.13,69.14,68.65,68.78,6705.0,65.0693,65.0787,64.6175,64.7398,6705.0
2022-08-03 10:00:00,68.45,68.54,68.27,68.39,5330.0,64.4292,64.5139,64.2598,64.3727,5330.0
2022-08-03 10:10:00,68.42,68.55,68.14,68.19,11101.0,64.401,64.5233,64.1374,64.1845,11101.0
2022-08-03 10:20:00,68.15,68.33,68.1,68.31,7964.0,64.1468,64.3163,64.0998,64.2974,7964.0
2022-08-03 10:30:00,68.31,68.34,67.61,67.71,18453.0,64.2974,64.3257,63.6386,63.7327,18453.0
2022-08-03 10:40:00,67.65,67.98,67.54,67.97,8618.0,63.6762,63.9868,63.5727,63.9774,8618.0
2022-08-03 10:50:00,67.93,68.01,67.59,67.59,71425.0,63.9398,64.0151,63.6197,63.6197,71425.0
2022-08-03 11:00:00,67.61,67.84,67.53,67.62,11294.0,63.6386,63.8551,63.5633,63.648,11294.0
2022-08-03 11:10:00,67.6,67.75,67.49,67.58,11926.0,63.6291,63.7703,63.5256,63.6103,11926.0
2022-08-03 11:20:00,67.47,67.72,67.47,67.72,11627.0,63.5068,63.7421,63.5068,63.7421,11627.0
2022-08-03 11:30:00,67.67,67.86,67.6,67.84,9288.0,63.695,63.8739,63.6291,63.8551,9288.0
2022-08-03 11:40:00,67.86,67.9,67.68,67.87,15322.0,63.8739,63.9115,63.7045,63.8833,15322.0
2022-08-03 11:50:00,67.84,67.88,67.5,67.55,20034.0,63.8551,63.8927,63.535,63.5821,20034.0
2022-08-03 12:00:00,67.5,67.5,67.22,67.32,15309.0,63.535,63.535,63.2715,63.3656,15309.0
2022-08-03 12:10:00,67.25,67.29,67.13,67.13,9755.0,63.2997,63.3374,63.1868,63.1868,9755.0
2022-08-03 12:20:00,67.18,67.49,67.15,67.37,21854.0,63.2338,63.5256,63.2056,63.4127,21854.0
2022-08-03 12:30:00,67.37,67.53,67.3,67.44,12536.0,63.4127,63.5633,63.3468,63.4785,12536.0
2022-08-03 12:40:00,67.42,67.53,67.41,67.49,17051.0,63.4597,63.5633,63.4503,63.5256,17051.0
2022-08-03 12:50:00,67.5,67.57,67.42,67.51,13240.0,63.535,63.6009,63.4597,63.5444,13240.0
2022-08-03 13:00:00,67.53,67.7,67.48,67.48,22815.0,63.5633,63.7233,63.5162,63.5162,22815.0
2022-08-03 13:10:00,67.5,67.52,67.08,67.09,27802.0,63.535,63.5538,63.1397,63.1491,27802.0
2022-08-03 13:20:00,67.07,67.36,67.05,67.31,13942.0,63.1303,63.4032,63.1115,63.3562,13942.0
2022-08-03 13:30:00,67.33,67.45,67.26,67.45,62202.0,63.375,63.488,63.3091,63.488,62202.0
2022-08-03 13:40:00,67.45,67.63,67.42,67.63,12901.0,63.488,63.6574,63.4597,63.6574,12901.0
2022-08-03 13:50:00,67.63,68.03,67.63,67.99,12002.0,63.6574,64.0339,63.6574,63.9962,12002.0
2022-08-03 14:00:00,67.98,68.18,67.92,68.18,9139.0,63.9868,64.1751,63.9304,64.1751,9139.0
2022-08-03 14:10:00,68.18,68.18,67.93,68.04,16236.0,64.1751,64.1751,63.9398,64.0433,16236.0
2022-08-03 14:20:00,68.06,68.11,67.76,67.83,36222.0,64.0621,64.1092,63.7798,63.8456,36222.0
2022-08-03 14:30:00,67.86,67.96,67.72,67.75,8006.0,63.8739,63.968,63.7421,63.7703,8006.0
2022-08-03 14:40:00,67.75,67.91,67.64,67.91,10166.0,63.7703,63.9209,63.6668,63.9209,10166.0
2022-08-03 14:50:00,67.95,68.0,67.82,67.88,11570.0,63.9586,64.0057,63.8362,63.8927,11570.0
2022-08-03 15:00:00,67.9,68.09,67.86,68.09,9695.0,63.9115,64.0904,63.8739,64.0904,9695.0
2022-08-03 15:10:00,68.04,68.14,67.97,68.13,11762.0,64.0433,64.1374,63.9774,64.128,11762.0
2022-08-03 15:20:00,68.13,68.13,67.92,68.01,16563.0,64.128,64.128,63.9304,64.0151,16563.0
2022-08-03 15:30:00,68.01,68.07,67.72,67.76,36770.0,64.0151,64.0715,63.7421,63.7798,36770.0
2022-08-03 15:40:00,67.76,67.85,67.67,67.71,50933.0,63.7798,63.8645,63.695,63.7327,50933.0
2022-08-03 15:50:00,67.72,67.88,67.47,67.6,108473.0,63.7421,63.8927,63.5068,63.6291,108473.0
2022-08-04 09:30:00,66.83,67.79,65.58,65.76,58080.0,62.9044,63.808,61.7278,61.8972,58080.0
2022-08-04 09:40:00,65.67,66.41,65.55,66.2,11988.0,61.8125,62.5091,61.6996,62.3114,11988.0
2022-08-04 09:50:00,66.26,66.58,66.07,66.07,47231.0,62.3679,62.6691,62.189,62.189,47231.0
2022-08-04 10:00:00,66.19,66.32,65.7,65.95,31980.0,62.302,62.4243,61.8408,62.0761,31980.0
2022-08-04 10:10:00,66.01,66.06,64.97,65.03,25465.0,62.1325,62.1796,61.1536,61.2101,25465.0
2022-08-04 10:20:00,65.03,65.17,64.76,65.05,31206.0,61.2101,61.3419,60.956,61.2289,31206.0
2022-08-04 10:30:00,65.05,65.16,64.83,65.01,37327.0,61.2289,61.3325,61.0219,61.1913,37327.0
2022-08-04 10:40:00,65.04,65.52,65.04,65.51,24537.0,61.2195,61.6713,61.2195,61.6619,24537.0
2022-08-04 10:50:00,65.51,65.68,65.2,65.33,20540.0,61.6619,61.8219,61.3701,61.4925,20540.0
2022-08-04 11:00:00,65.38,65.61,65.16,65.19,13681.0,61.5396,61.756,61.3325,61.3607,13681.0
2022-08-04 11:10:00,65.12,65.12,64.66,64.99,23456.0,61.2948,61.2948,60.8618,61.1725,23456.0
2022-08-04 11:20:00,65.03,65.4,65.03,65.2,20855.0,61.2101,61.5584,61.2101,61.3701,20855.0
2022-08-04 11:30:00,65.17,65.63,65.14,65.22,22157.0,61.3419,61.7749,61.3137,61.389,22157.0
2022-08-04 11:40:00,65.31,65.35,65.07,65.07,12444.0,61.4737,61.5113,61.2478,61.2478,12444.0
2022-08-04 11:50:00,65.07,65.3,64.96,65.0,16737.0,61.2478,61.4643,61.1442,61.1819,16737.0
2022-08-04 12:00:00,65.0,65.1,64.94,65.05,12196.0,61.1819,61.276,61.1254,61.2289,12196.0
2022-08-04 12:10:00,65.07,65.17,64.95,64.98,12213.0,61.2478,61.3419,61.1348,61.163,12213.0
2022-08-04 12:20:00,64.98,65.13,64.96,65.02,11796.0,61.163,61.3042,61.1442,61.2007,11796.0
2022-08-04 12:30:00,65.1,65.17,65.0,65.07,9757.0,61.276,61.3419,61.1819,61.2478,9757.0
2022-08-04 12:40:00,65.07,65.07,64.91,64.94,18174.0,61.2478,61.2478,61.0972,61.1254,18174.0
2022-08-04 12:50:00,64.88,65.03,64.76,64.95,26525.0,61.0689,61.2101,60.956,61.1348,26525.0
2022-08-04 13:00:00,64.94,65.15,64.94,65.07,10231.0,61.1254,61.3231,61.1254,61.2478,10231.0
2022-08-04 13:10:00,65.08,65.11,64.93,65.06,13422.0,61.2572,61.2854,61.116,61.2384,13422.0
2022-08-04 13:20:00,65.03,65.14,65.0,65.06,17986.0,61.2101,61.3137,61.1819,61.2384,17986.0
2022-08-04 13:30:00,65.08,65.26,65.04,65.22,6704.0,61.2572,61.4266,61.2195,61.389,6704.0
2022-08-04 13:40:00,65.19,65.37,65.19,65.36,8021.0,61.3607,61.5301,61.3607,61.5207,8021.0
2022-08-04 13:50:00,65.37,65.37,65.22,65.29,8839.0,61.5301,61.5301,61.389,61.4548,8839.0
2022-08-04 14:00:00,65.29,65.36,65.24,65.3,7439.0,61.4548,61.5207,61.4078,61.4643,7439.0
2022-08-04 14:10:00,65.28,65.32,65.2,65.26,13397.0,61.4454,61.4831,61.3701,61.4266,13397.0
2022-08-04 14:20:00,65.31,65.45,65.29,65.36,13498.0,61.4737,61.6054,61.4548,61.5207,13498.0
2022-08-04 14:30:00,65.38,65.44,65.27,65.3,8276.0,61.5396,61.596,61.436,61.4643,8276.0
2022-08-04 14:40:00,65.3,65.31,65.13,65.17,12220.0,61.4643,61.4737,61.3042,61.3419,12220.0
2022-08-04 14:50:00,65.17,65.21,65.02,65.03,17148.0,61.3419,61.3795,61.2007,61.2101,17148.0
2022-08-04 15:00:00,65.0,65.0,64.86,64.89,11678.0,61.1819,61.1819,61.0501,61.0783,11678.0
2022-08-04 15:10:00,64.87,64.92,64.81,64.86,13892.0,61.0595,61.1066,61.003,61.0501,13892.0
2022-08-04 15:20:00,64.84,64.88,64.65,64.78,18780.0,61.0313,61.0689,60.8524,60.9748,18780.0
2022-08-04 15:30:00,64.76,64.78,64.33,64.35,24791.0,60.956,60.9748,60.5512,60.5701,24791.0
2022-08-04 15:40:00,64.32,64.43,63.98,63.99,40855.0,60.5418,60.6454,60.2218,60.2312,40855.0
2022-08-04 15:50:00,63.98,64.09,63.82,63.95,121385.0,60.2218,60.3253,60.0712,60.1936,121385.0
2022-08-05 09:30:00,62.73,63.65,62.55,63.64,42320.0,59.0452,59.9112,58.8758,59.9018,42320.0
2022-08-05 09:40:00,63.42,63.73,63.38,63.71,19377.0,59.6947,59.9865,59.657,59.9676,19377.0
2022-08-05 09:50:00,63.92,64.07,63.73,64.07,11978.0,60.1653,60.3065,59.9865,60.3065,11978.0
2022-08-05 10:00:00,64.03,64.19,63.8,63.92,13790.0,60.2689,60.4195,60.0524,60.1653,13790.0
2022-08-05 10:10:00,63.93,64.19,63.87,63.96,10440.0,60.1747,60.4195,60.1183,60.203,10440.0
2022-08-05 10:20:00,63.9,64.1,63.8,64.1,11820.0,60.1465,60.3347,60.0524,60.3347,11820.0
2022-08-05 10:30:00,64.13,64.3,64.05,64.27,12206.0,60.363,60.523,60.2877,60.4948,12206.0
2022-08-05 10:40:00,64.27,64.38,64.19,64.23,12588.0,60.4948,60.5983,60.4195,60.4571,12588.0
2022-08-05 10:50:00,64.2,64.2,63.99,64.0,11146.0,60.4289,60.4289,60.2312,60.2406,11146.0
2022-08-05 11:00:00,64.01,64.1,63.88,64.1,16403.0,60.25,60.3347,60.1277,60.3347,16403.0
2022-08-05 11:10:00,64.11,64.15,63.87,63.88,13476.0,60.3442,60.3818,60.1183,60.1277,13476.0
2022-08-05 11:20:00,63.88,63.91,63.55,63.55,10852.0,60.1277,60.1559,59.817,59.817,10852.0
2022-08-05 11:30:00,63.53,63.83,63.53,63.54,9923.0,59.7982,60.0806,59.7982,59.8076,9923.0
2022-08-05 11:40:00,63.49,63.55,63.32,63.39,12816.0,59.7606,59.817,59.6006,59.6664,12816.0
2022-08-05 11:50:00,63.36,63.57,63.29,63.5,13662.0,59.6382,59.8359,59.5723,59.77,13662.0
2022-08-05 12:00:00,63.5,63.77,63.46,63.64,12682.0,59.77,60.0241,59.7323,59.9018,12682.0
2022-08-05 12:10:00,63.67,63.72,63.63,63.69,10216.0,59.93,59.9771,59.8923,59.9488,10216.0
2022-08-05 12:20:00,63.72,63.81,63.59,63.65,10892.0,59.9771,60.0618,59.8547,59.9112,10892.0
2022-08-05 12:30:00,63.69,63.81,63.65,63.72,13643.0,59.9488,60.0618,59.9112,59.9771,13643.0
2022-08-05 12:40:00,63.71,63.97,63.69,63.94,11869.0,59.9676,60.2124,59.9488,60.1841,11869.0
2022-08-05 12:50:00,63.93,63.96,63.86,63.87,7786.0,60.1747,60.203,60.1088,60.1183,7786.0
2022-08-05 13:00:00,63.85,63.95,63.77,63.89,9396.0,60.0994,60.1936,60.0241,60.1371,9396.0
2022-08-05 13:10:00,63.9,63.98,63.86,63.87,10882.0,60.1465,60.2218,60.1088,60.1183,10882.0
2022-08-05 13:20:00,63.85,63.92,63.77,63.78,11688.0,60.0994,60.1653,60.0241,60.0335,11688.0
2022-08-05 13:30:00,63.8,63.83,63.7,63.78,11409.0,60.0524,60.0806,59.9582,60.0335,11409.0
2022-08-05 13:40:00,63.8,63.86,63.74,63.75,10201.0,60.0524,60.1088,59.9959,60.0053,10201.0
2022-08-05 13:50:00,63.78,63.87,63.73,63.84,13007.0,60.0335,60.1183,59.9865,60.09,13007.0
2022-08-05 14:00:00,63.84,63.88,63.76,63.79,12670.0,60.09,60.1277,60.0147,60.043,12670.0
2022-08-05 14:10:00,63.79,63.85,63.72,63.82,15185.0,60.043,60.0994,59.9771,60.0712,15185.0
2022-08-05 14:20:00,63.81,63.87,63.66,63.66,12071.0,60.0618,60.1183,59.9206,59.9206,12071.0
2022-08-05 14:30:00,63.64,63.71,63.61,63.71,13640.0,59.9018,59.9676,59.8735,59.9676,13640.0
2022-08-05 14:40:00,63.72,63.74,63.64,63.65,33364.0,59.9771,59.9959,59.9018,59.9112,33364.0
2022-08-05 14:50:00,63.64,63.7,63.55,63.7,13368.0,59.9018,59.9582,59.817,59.9582,13368.0
2022-08-05 15:00:00,63.69,63.8,63.69,63.8,19088.0,59.9488,60.0524,59.9488,60.0524,19088.0
2022-08-05 15:10:00,63.83,63.89,63.79,63.87,14953.0,60.0806,60.1371,60.043,60.1183,14953.0
2022-08-05 15:20:00,63.87,63.9,63.74,63.87,19823.0,60.1183,60.1465,59.9959,60.1183,19823.0
2022-08-05 15:30:00,63.86,63.86,63.68,63.68,23848.0,60.1088,60.1088,59.9394,59.9394,23848.0
2022-08-05 15:40:00,63.67,63.77,63.67,63.72,42183.0,59.93,60.0241,59.93,59.9771,42183.0
2022-08-05 15:50:00,63.73,63.78,63.64,63.73,111919.0,59.9865,60.0335,59.9018,59.9865,111919.0
2022-08-08 09:30:00,64.0,64.72,63.93,64.63,23284.0,60.2406,60.9183,60.1747,60.8336,23284.0
2022-08-08 09:40:00,64.58,64.8,64.36,64.37,25093.0,60.7865,60.9936,60.5795,60.5889,25093.0
2022-08-08 09:50:00,64.38,64.72,64.3,64.69,21557.0,60.5983,60.9183,60.523,60.8901,21557.0
2022-08-08 10:00:00,64.7,64.94,64.68,64.82,9530.0,60.8995,61.1254,60.8807,61.0124,9530.0
2022-08-08 10:10:00,64.81,65.0,64.79,64.92,7426.0,61.003,61.1819,60.9842,61.1066,7426.0
2022-08-08 10:20:00,64.95,64.98,64.67,64.71,8147.0,61.1348,61.163,60.8713,60.9089,8147.0
2022-08-08 10:30:00,64.71,64.89,64.68,64.68,7375.0,60.9089,61.0783,60.8807,60.8807,7375.0
2022-08-08 10:40:00,64.71,64.82,64.65,64.74,19025.0,60.9089,61.0124,60.8524,60.9371,19025.0
2022-08-08 10:50:00,64.73,65.21,64.72,65.2,13174.0,60.9277,61.3795,60.9183,61.3701,13174.0
2022-08-08 11:00:00,65.22,65.43,65.14,65.39,19972.0,61.389,61.5866,61.3137,61.549,19972.0
2022-08-08 11:10:00,65.38,65.61,65.35,65.48,18021.0,61.5396,61.756,61.5113,61.6337,18021.0
2022-08-08 11:20:00,65.48,65.74,65.46,65.62,20938.0,61.6337,61.8784,61.6149,61.7655,20938.0
2022-08-08 11:30:00,65.61,65.67,65.31,65.31,12190.0,61.756,61.8125,61.4737,61.4737,12190.0
2022-08-08 11:40:00,65.27,65.3,65.0,65.12,11101.0,61.436,61.4643,61.1819,61.2948,11101.0
2022-08-08 11:50:00,65.09,65.45,65.09,65.37,10636.0,61.2666,61.6054,61.2666,61.5301,10636.0
2022-08-08 12:00:00,65.38,65.65,65.36,65.49,10134.0,61.5396,61.7937,61.5207,61.6431,10134.0
2022-08-08 12:10:00,65.48,65.52,65.28,65.31,8855.0,61.6337,61.6713,61.4454,61.4737,8855.0
2022-08-08 12:20:00,65.35,65.47,65.32,65.38,7989.0,61.5113,61.6243,61.4831,61.5396,7989.0
2022-08-08 12:30:00,65.38,65.53,65.27,65.28,19118.0,61.5396,61.6807,61.436,61.4454,19118.0
2022-08-08 12:40:00,65.25,65.36,65.25,65.36,8942.0,61.4172,61.5207,61.4172,61.5207,8942.0
2022-08-08 12:50:00,65.34,65.4,65.29,65.35,10018.0,61.5019,61.5584,61.4548,61.5113,10018.0
2022-08-08 13:00:00,65.33,65.36,65.21,65.27,4844.0,61.4925,61.5207,61.3795,61.436,4844.0
2022-08-08 13:10:00,65.26,65.44,65.26,65.4,6888.0,61.4266,61.596,61.4266,61.5584,6888.0
2022-08-08 13:20:00,65.4,65.4,65.07,65.07,7409.0,61.5584,61.5584,61.2478,61.2478,7409.0
2022-08-08 13:30:00,65.04,65.21,65.03,65.18,7814.0,61.2195,61.3795,61.2101,61.3513,7814.0
2022-08-08 13:40:00,65.2,65.23,65.02,65.05,7509.0,61.3701,61.3984,61.2007,61.2289,7509.0
2022-08-08 13:50:00,65.06,65.22,65.03,65.2,7718.0,61.2384,61.389,61.2101,61.3701,7718.0
2022-08-08 14:00:00,65.23,65.48,65.02,65.48,28561.0,61.3984,61.6337,61.2007,61.6337,28561.0
2022-08-08 14:10:00,65.51,65.51,65.41,65.48,8697.0,61.6619,61.6619,61.5678,61.6337,8697.0
2022-08-08 14:20:00,65.45,65.55,65.42,65.48,11981.0,61.6054,61.6996,61.5772,61.6337,11981.0
2022-08-08 14:30:00,65.52,65.54,65.3,65.31,15740.0,61.6713,61.6902,61.4643,61.4737,15740.0
2022-08-08 14:40:00,65.27,65.32,65.13,65.15,9427.0,61.436,61.4831,61.3042,61.3231,9427.0
2022-08-08 14:50:00,65.12,65.15,64.93,65.14,14025.0,61.2948,61.3231,61.116,61.3137,14025.0
2022-08-08 15:00:00,65.14,65.38,65.08,65.38,15869.0,61.3137,61.5396,61.2572,61.5396,15869.0
2022-08-08 15:10:00,65.38,65.38,65.26,65.33,16609.0,61.5396,61.5396,61.4266,61.4925,16609.0
2022-08-08 15:20:00,65.33,65.36,65.23,65.26,14221.0,61.4925,61.5207,61.3984,61.4266,14221.0
2022-08-08 15:30:00,65.25,65.25,65.1,65.15,24838.0,61.4172,61.4172,61.276,61.3231,24838.0
2022-08-08 15:40:00,65.16,65.29,65.12,65.13,47071.0,61.3325,61.4548,61.2948,61.3042,47071.0
2022-08-08 15:50:00,65.13,65.18,64.95,65.04,126726.0,61.3042,61.3513,61.1348,61.2195,126726.0
2022-08-09 09:30:00,65.6,66.18,65.34,65.91,47136.0,61.7466,62.2926,61.5019,62.0384,47136.0
2022-08-09 09:40:00,65.99,66.15,65.63,65.73,39246.0,62.1137,62.2643,61.7749,61.869,39246.0
2022-08-09 09:50:00,65.79,66.25,65.69,66.14,28551.0,61.9255,62.3584,61.8313,62.2549,28551.0
2022-08-09 10:00:00,66.13,66.13,65.92,66.11,19990.0,62.2455,62.2455,62.0478,62.2267,19990.0
2022-08-09 10:10:00,66.11,66.7,66.11,66.7,20249.0,62.2267,62.782,62.2267,62.782,20249.0
2022-08-09 10:20:00,66.67,66.84,66.52,66.8,36416.0,62.7538,62.9138,62.6126,62.8761,36416.0
2022-08-09 10:30:00,66.87,66.87,66.53,66.67,34020.0,62.942,62.942,62.622,62.7538,34020.0
2022-08-09 10:40:00,66.69,66.84,66.6,66.81,13592.0,62.7726,62.9138,62.6879,62.8856,13592.0
2022-08-09 10:50:00,66.85,66.85,66.65,66.72,24187.0,62.9232,62.9232,62.735,62.8008,24187.0
2022-08-09 11:00:00,66.7,66.73,66.4,66.64,39466.0,62.782,62.8103,62.4996,62.7255,39466.0
2022-08-09 11:10:00,66.61,67.04,66.61,66.94,28145.0,62.6973,63.102,62.6973,63.0079,28145.0
2022-08-09 11:20:00,66.95,66.95,66.63,66.67,18574.0,63.0173,63.0173,62.7161,62.7538,18574.0
2022-08-09 11:30:00,66.7,66.7,66.46,66.66,28617.0,62.782,62.782,62.5561,62.7444,28617.0
2022-08-09 11:40:00,66.65,66.73,66.56,66.61,10966.0,62.735,62.8103,62.6502,62.6973,10966.0
2022-08-09 11:50:00,66.59,66.68,66.5,66.65,13922.0,62.6785,62.7632,62.5938,62.735,13922.0
2022-08-09 12:00:00,66.64,66.64,66.47,66.53,20733.0,62.7255,62.7255,62.5655,62.622,20733.0
2022-08-09 12:10:00,66.49,66.73,66.38,66.71,20659.0,62.5844,62.8103,62.4808,62.7914,20659.0
2022-08-09 12:20:00,66.68,66.85,66.66,66.74,16204.0,62.7632,62.9232,62.7444,62.8197,16204.0
2022-08-09 12:30:00,66.78,66.79,66.62,66.73,14120.0,62.8573,62.8667,62.7067,62.8103,14120.0
2022-08-09 12:40:00,66.74,66.81,66.67,66.69,11013.0,62.8197,62.8856,62.7538,62.7726,11013.0
2022-08-09 12:50:00,66.67,66.69,66.5,66.63,12884.0,62.7538,62.7726,62.5938,62.7161,12884.0
2022-08-09 13:00:00,66.63,66.7,66.61,66.69,9999.0,62.7161,62.782,62.6973,62.7726,9999.0
2022-08-09 13:10:00,66.68,66.8,66.61,66.76,15795.0,62.7632,62.8761,62.6973,62.8385,15795.0
2022-08-09 13:20:00,66.77,66.88,66.69,66.86,12722.0,62.8479,62.9514,62.7726,62.9326,12722.0
2022-08-09 13:30:00,66.83,66.89,66.77,66.85,16082.0,62.9044,62.9609,62.8479,62.9232,16082.0
2022-08-09 13:40:00,66.85,67.01,66.82,67.0,20024.0,62.9232,63.0738,62.895,63.0644,20024.0
2022-08-09 13:50:00,67.02,67.09,66.95,67.09,21892.0,63.0832,63.1491,63.0173,63.1491,21892.0
2022-08-09 14:00:00,67.07,67.28,67.01,67.26,29593.0,63.1303,63.3279,63.0738,63.3091,29593.0
2022-08-09 14:10:00,67.25,67.26,67.11,67.15,22726.0,63.2997,63.3091,63.1679,63.2056,22726.0
2022-08-09 14:20:00,67.13,67.13,66.86,66.89,13884.0,63.1868,63.1868,62.9326,62.9609,13884.0
2022-08-09 14:30:00,66.88,66.91,66.66,66.74,17894.0,62.9514,62.9797,62.7444,62.8197,17894.0
2022-08-09 14:40:00,66.74,66.8,66.68,66.7,17633.0,62.8197,62.8761,62.7632,62.782,17633.0
2022-08-09 14:50:00,66.7,66.78,66.68,66.68,22789.0,62.782,62.8573,62.7632,62.7632,22789.0
2022-08-09 15:00:00,66.69,66.81,66.68,66.77,27161.0,62.7726,62.8856,62.7632,62.8479,27161.0
2022-08-09 15:10:00,66.77,66.94,66.75,66.93,18157.0,62.8479,63.0079,62.8291,62.9985,18157.0
2022-08-09 15:20:00,66.94,67.09,66.94,67.01,22197.0,63.0079,63.1491,63.0079,63.0738,22197.0
2022-08-09 15:30:00,67.01,67.03,66.87,66.89,19575.0,63.0738,63.0926,62.942,62.9609,19575.0
2022-08-09 15:40:00,66.89,66.92,66.77,66.84,29739.0,62.9609,62.9891,62.8479,62.9138,29739.0
2022-08-09 15:50:00,66.85,67.07,66.85,67.05,126802.0,62.9232,63.1303,62.9232,63.1115,126802.0
2022-08-10 09:30:00,67.39,67.87,66.79,67.82,16698.0,63.4315,63.8833,62.8667,63.8362,16698.0
2022-08-10 09:40:00,67.59,67.62,67.36,67.48,23929.0,63.6197,63.648,63.4032,63.5162,23929.0
2022-08-10 09:50:00,67.56,67.57,66.93,67.08,18505.0,63.5915,63.6009,62.9985,63.1397,18505.0
2022-08-10 10:00:00,66.97,67.19,66.88,66.99,17440.0,63.0362,63.2432,62.9514,63.055,17440.0
2022-08-10 10:10:00,66.98,67.11,66.52,66.65,47841.0,63.0456,63.1679,62.6126,62.735,47841.0
2022-08-10 10:20:00,66.64,66.94,66.54,66.94,6153.0,62.7255,63.0079,62.6314,63.0079,6153.0
2022-08-10 10:30:00,66.86,67.48,66.85,67.34,16384.0,62.9326,63.5162,62.9232,63.3844,16384.0
2022-08-10 10:40:00,67.26,67.41,67.19,67.29,8007.0,63.3091,63.4503,63.2432,63.3374,8007.0
2022-08-10 10:50:00,67.29,67.45,67.25,67.35,19034.0,63.3374,63.488,63.2997,63.3938,19034.0
2022-08-10 11:00:00,67.39,67.53,67.34,67.41,15481.0,63.4315,63.5633,63.3844,63.4503,15481.0
2022-08-10 11:10:00,67.45,67.48,67.28,67.45,11757.0,63.488,63.5162,63.3279,63.488,11757.0
2022-08-10 11:20:00,67.49,67.73,67.49,67.63,17767.0,63.5256,63.7515,63.5256,63.6574,17767.0
2022-08-10 11:30:00,67.66,67.75,67.48,67.48,17702.0,63.6856,63.7703,63.5162,63.5162,17702.0
2022-08-10 11:40:00,67.48,67.57,67.48,67.51,12451.0,63.5162,63.6009,63.5162,63.5444,12451.0
2022-08-10 11:50:00,67.48,67.67,67.44,67.62,11994.0,63.5162,63.695,63.4785,63.648,11994.0
2022-08-10 12:00:00,67.64,67.73,67.57,67.69,20294.0,63.6668,63.7515,63.6009,63.7139,20294.0
2022-08-10 12:10:00,67.68,67.8,67.57,67.57,23346.0,63.7045,63.8174,63.6009,63.6009,23346.0
2022-08-10 12:20:00,67.6,67.63,67.49,67.6,10360.0,63.6291,63.6574,63.5256,63.6291,10360.0
2022-08-10 12:30:00,67.61,67.7,67.53,67.62,9815.0,63.6386,63.7233,63.5633,63.648,9815.0
2022-08-10 12:40:00,67.59,67.63,67.52,67.56,10906.0,63.6197,63.6574,63.5538,63.5915,10906.0
2022-08-10 12:50:00,67.58,67.69,67.55,67.69,12753.0,63.6103,63.7139,63.5821,63.7139,12753.0
2022-08-10 13:00:00,67.71,67.85,67.69,67.85,14059.0,63.7327,63.8645,63.7139,63.8645,14059.0
2022-08-10 13:10:00,67.83,67.91,67.76,67.81,13492.0,63.8456,63.9209,63.7798,63.8268,13492.0
2022-08-10 13:20:00,67.84,67.86,67.71,67.71,14787.0,63.8551,63.8739,63.7327,63.7327,14787.0
2022-08-10 13:30:00,67.69,67.82,67.68,67.8,14569.0,63.7139,63.8362,63.7045,63.8174,14569.0
2022-08-10 13:40:00,67.8,67.91,67.78,67.88,20618.0,63.8174,63.9209,63.7986,63.8927,20618.0
2022-08-10 13:50:00,67.86,67.88,67.77,67.84,15121.0,63.8739,63.8927,63.7892,63.8551,15121.0
2022-08-10 14:00:00,67.87,67.88,67.7,67.73,21763.0,63.8833,63.8927,63.7233,63.7515,21763.0
2022-08-10 14:10:00,67.72,67.75,67.38,67.39,10793.0,63.7421,63.7703,63.4221,63.4315,10793.0
2022-08-10 14:20:00,67.39,67.45,67.26,67.27,9500.0,63.4315,63.488,63.3091,63.3185,9500.0
2022-08-10 14:30:00,67.25,67.35,67.2,67.2,10152.0,63.2997,63.3938,63.2526,63.2526,10152.0
2022-08-10 14:40:00,67.17,67.23,66.99,67.01,13595.0,63.2244,63.2809,63.055,63.0738,13595.0
2022-08-10 14:50:00,66.98,67.12,66.98,67.11,10590.0,63.0456,63.1773,63.0456,63.1679,10590.0
2022-08-10 15:00:00,67.1,67.31,67.1,67.31,11035.0,63.1585,63.3562,63.1585,63.3562,11035.0
2022-08-10 15:10:00,67.27,67.35,67.22,67.33,14066.0,63.3185,63.3938,63.2715,63.375,14066.0
2022-08-10 15:20:00,67.32,67.42,67.31,67.42,13923.0,63.3656,63.4597,63.3562,63.4597,13923.0
2022-08-10 15:30:00,67.42,67.58,67.39,67.58,17649.0,63.4597,63.6103,63.4315,63.6103,17649.0
2022-08-10 15:40:00,67.56,67.66,67.53,67.6,28512.0,63.5915,63.6856,63.5633,63.6291,28512.0
2022-08-10 15:50:00,67.59,67.63,67.43,67.57,77940.0,63.6197,63.6574,63.4691,63.6009,77940.0
2022-08-11 09:30:00,68.68,69.55,68.68,69.3,16203.0,64.6457,65.4646,64.6457,65.2293,16203.0
2022-08-11 09:40:00,69.15,69.26,69.07,69.15,14291.0,65.0881,65.1916,65.0128,65.0881,14291.0
2022-08-11 09:50:00,69.18,69.24,68.86,68.86,15971.0,65.1163,65.1728,64.8151,64.8151,15971.0
2022-08-11 10:00:00,68.82,68.86,68.37,68.47,43592.0,64.7775,64.8151,64.3539,64.448,43592.0
2022-08-11 10:10:00,68.46,68.8,68.32,68.79,37236.0,64.4386,64.7587,64.3069,64.7492,37236.0
2022-08-11 10:20:00,68.82,68.83,68.45,68.46,26637.0,64.7775,64.7869,64.4292,64.4386,26637.0
2022-08-11 10:30:00,68.42,68.91,68.42,68.74,23935.0,64.401,64.8622,64.401,64.7022,23935.0
2022-08-11 10:40:00,68.72,68.76,68.47,68.75,25086.0,64.6834,64.721,64.448,64.7116,25086.0
2022-08-11 10:50:00,68.78,68.99,68.71,68.87,32733.0,64.7398,64.9375,64.6739,64.8245,32733.0
2022-08-11 11:00:00,68.89,69.13,68.88,68.9,30979.0,64.8434,65.0693,64.834,64.8528,30979.0
2022-08-11 11:10:00,68.89,69.09,68.83,68.92,46697.0,64.8434,65.0316,64.7869,64.8716,46697.0
2022-08-11 11:20:00,68.94,69.22,68.93,69.22,53128.0,64.8904,65.154,64.881,65.154,53128.0
2022-08-11 11:30:00,69.19,69.23,69.0,69.09,20601.0,65.1258,65.1634,64.9469,65.0316,20601.0
2022-08-11 11:40:00,69.08,69.25,69.07,69.25,10298.0,65.0222,65.1822,65.0128,65.1822,10298.0
2022-08-11 11:50:00,69.22,69.47,69.22,69.45,8136.0,65.154,65.3893,65.154,65.3705,8136.0
2022-08-11 12:00:00,69.49,69.64,69.49,69.56,15482.0,65.4081,65.5493,65.4081,65.474,15482.0
2022-08-11 12:10:00,69.56,69.89,69.46,69.88,12651.0,65.474,65.7846,65.3799,65.7752,12651.0
2022-08-11 12:20:00,69.89,69.93,69.78,69.92,15240.0,65.7846,65.8223,65.6811,65.8129,15240.0
2022-08-11 12:30:00,69.94,69.99,69.88,69.89,21331.0,65.8317,65.8788,65.7752,65.7846,21331.0
2022-08-11 12:40:00,69.9,70.09,69.9,70.05,18911.0,65.794,65.9729,65.794,65.9352,18911.0
2022-08-11 12:50:00,70.01,70.3,70.01,70.3,10402.0,65.8976,66.1706,65.8976,66.1706,10402.0
2022-08-11 13:00:00,70.3,70.45,70.25,70.43,17663.0,66.1706,66.3117,66.1235,66.2929,17663.0
2022-08-11 13:10:00,70.42,70.57,70.42,70.56,16620.0,66.2835,66.4247,66.2835,66.4153,16620.0
2022-08-11 13:20:00,70.56,70.56,70.38,70.46,10015.0,66.4153,66.4153,66.2459,66.3212,10015.0
2022-08-11 13:30:00,70.47,70.63,70.37,70.6,18787.0,66.3306,66.4812,66.2364,66.4529,18787.0
2022-08-11 13:40:00,70.61,70.64,70.43,70.43,16463.0,66.4623,66.4906,66.2929,66.2929,16463.0
2022-08-11 13:50:00,70.42,70.57,70.39,70.54,16240.0,66.2835,66.4247,66.2553,66.3965,16240.0
2022-08-11 14:00:00,70.56,70.59,70.48,70.59,13178.0,66.4153,66.4435,66.34,66.4435,13178.0
2022-08-11 14:10:00,70.56,70.64,70.48,70.61,23288.0,66.4153,66.4906,66.34,66.4623,23288.0
2022-08-11 14:20:00,70.64,70.64,70.49,70.53,16351.0,66.4906,66.4906,66.3494,66.387,16351.0
2022-08-11 14:30:00,70.52,70.58,70.41,70.53,20940.0,66.3776,66.4341,66.2741,66.387,20940.0
2022-08-11 14:40:00,70.53,70.54,70.36,70.41,28813.0,66.387,66.3965,66.227,66.2741,28813.0
2022-08-11 14:50:00,70.42,70.48,70.28,70.45,26255.0,66.2835,66.34,66.1517,66.3117,26255.0
2022-08-11 15:00:00,70.46,70.46,70.28,70.41,27673.0,66.3212,66.3212,66.1517,66.2741,27673.0
2022-08-11 15:10:00,70.42,70.46,70.26,70.32,34318.0,66.2835,66.3212,66.1329,66.1894,34318.0
2022-08-11 15:20:00,70.32,70.36,70.26,70.31,36484.0,66.1894,66.227,66.1329,66.18,36484.0
2022-08-11 15:30:00,70.31,70.45,70.2,70.23,60422.0,66.18,66.3117,66.0764,66.1047,60422.0
2022-08-11 15:40:00,70.24,70.43,70.2,70.42,73571.0,66.1141,66.2929,66.0764,66.2835,73571.0
2022-08-11 15:50:00,70.42,70.6,70.36,70.4,144407.0,66.2835,66.4529,66.227,66.2647,144407.0
2022-08-12 09:30:00,69.99,70.15,69.59,69.76,30975.0,65.8788,66.0294,65.5023,65.6623,30975.0
2022-08-12 09:40:00,69.76,69.88,69.48,69.53,34817.0,65.6623,65.7752,65.3987,65.4458,34817.0
2022-08-12 09:50:00,69.52,70.01,69.52,69.95,31478.0,65.4364,65.8976,65.4364,65.8411,31478.0
2022-08-12 10:00:00,69.93,69.93,69.35,69.39,30247.0,65.8223,65.8223,65.2764,65.314,30247.0
2022-08-12 10:10:00,69.33,69.6,69.31,69.48,23673.0,65.2575,65.5117,65.2387,65.3987,23673.0
2022-08-12 10:20:00,69.44,69.54,69.25,69.53,13256.0,65.3611,65.4552,65.1822,65.4458,13256.0
2022-08-12 10:30:00,69.57,69.69,69.38,69.38,18209.0,65.4834,65.5964,65.3046,65.3046,18209.0
2022-08-12 10:40:00,69.44,69.45,69.25,69.4,32372.0,65.3611,65.3705,65.1822,65.3234,32372.0
2022-08-12 10:50:00,69.45,69.51,69.31,69.37,17210.0,65.3705,65.427,65.2387,65.2952,17210.0
2022-08-12 11:00:00,69.34,69.41,69.22,69.4,12038.0,65.2669,65.3328,65.154,65.3234,12038.0
2022-08-12 11:10:00,69.38,69.53,69.35,69.5,5503.0,65.3046,65.4458,65.2764,65.4175,5503.0
2022-08-12 11:20:00,69.5,69.57,69.25,69.25,16096.0,65.4175,65.4834,65.1822,65.1822,16096.0
2022-08-12 11:30:00,69.28,69.4,69.25,69.3,11031.0,65.2105,65.3234,65.1822,65.2293,11031.0
2022-08-12 11:40:00,69.26,69.33,69.16,69.27,25878.0,65.1916,65.2575,65.0975,65.2011,25878.0
2022-08-12 11:50:00,69.3,69.47,69.25,69.38,59451.0,65.2293,65.3893,65.1822,65.3046,59451.0
2022-08-12 12:00:00,69.35,69.4,69.13,69.13,10697.0,65.2764,65.3234,65.0693,65.0693,10697.0
2022-08-12 12:10:00,69.15,69.26,68.96,69.25,43806.0,65.0881,65.1916,64.9093,65.1822,43806.0
2022-08-12 12:20:00,69.25,69.36,69.23,69.34,15353.0,65.1822,65.2858,65.1634,65.2669,15353.0
2022-08-12 12:30:00,69.35,69.43,69.32,69.39,26560.0,65.2764,65.3517,65.2481,65.314,26560.0
2022-08-12 12:40:00,69.4,69.43,69.31,69.34,18567.0,65.3234,65.3517,65.2387,65.2669,18567.0
2022-08-12 12:50:00,69.34,69.47,69.33,69.46,19401.0,65.2669,65.3893,65.2575,65.3799,19401.0
2022-08-12 13:00:00,69.45,69.46,69.26,69.31,12107.0,65.3705,65.3799,65.1916,65.2387,12107.0
2022-08-12 13:10:00,69.31,69.38,69.13,69.13,10100.0,65.2387,65.3046,65.0693,65.0693,10100.0
2022-08-12 13:20:00,69.13,69.17,69.01,69.16,21563.0,65.0693,65.1069,64.9563,65.0975,21563.0
2022-08-12 13:30:00,69.15,69.19,69.04,69.19,22236.0,65.0881,65.1258,64.9846,65.1258,22236.0
2022-08-12 13:40:00,69.19,69.19,69.13,69.18,12391.0,65.1258,65.1258,65.0693,65.1163,12391.0
2022-08-12 13:50:00,69.18,69.22,69.16,69.2,11239.0,65.1163,65.154,65.0975,65.1352,11239.0
2022-08-12 14:00:00,69.2,69.24,69.17,69.2,12616.0,65.1352,65.1728,65.1069,65.1352,12616.0
2022-08-12 14:10:00,69.2,69.32,69.19,69.28,14559.0,65.1352,65.2481,65.1258,65.2105,14559.0
2022-08-12 14:20:00,69.27,69.27,68.98,68.99,19697.0,65.2011,65.2011,64.9281,64.9375,19697.0
2022-08-12 14:30:00,68.99,69.1,68.95,68.95,21006.0,64.9375,65.041,64.8998,64.8998,21006.0
2022-08-12 14:40:00,68.97,69.01,68.85,68.86,11671.0,64.9187,64.9563,64.8057,64.8151,11671.0
2022-08-12 14:50:00,68.86,69.0,68.86,68.93,14268.0,64.8151,64.9469,64.8151,64.881,14268.0
2022-08-12 15:00:00,68.92,69.04,68.9,68.92,10597.0,64.8716,64.9846,64.8528,64.8716,10597.0
2022-08-12 15:10:00,68.92,69.01,68.91,68.99,15263.0,64.8716,64.9563,64.8622,64.9375,15263.0
2022-08-12 15:20:00,68.97,68.97,68.86,68.88,17735.0,64.9187,64.9187,64.8151,64.834,17735.0
2022-08-12 15:30:00,68.9,69.06,68.85,69.06,27095.0,64.8528,65.0034,64.8057,65.0034,27095.0
2022-08-12 15:40:00,69.05,69.29,69.05,69.25,50702.0,64.994,65.2199,64.994,65.1822,50702.0
2022-08-12 15:50:00,69.26,69.57,69.15,69.54,106449.0,65.1916,65.4834,65.0881,65.4552,106449.0
2022-08-15 09:30:00,67.18,67.67,66.27,66.58,39372.0,63.2338,63.695,62.3773,62.6691,39372.0
2022-08-15 09:40:00,66.72,66.8,66.51,66.75,20275.0,62.8008,62.8761,62.6032,62.8291,20275.0
2022-08-15 09:50:00,66.75,66.98,66.69,66.78,39712.0,62.8291,63.0456,62.7726,62.8573,39712.0
2022-08-15 10:00:00,66.77,66.79,66.3,66.33,22430.0,62.8479,62.8667,62.4055,62.4337,22430.0
2022-08-15 10:10:00,66.42,66.66,66.3,66.59,24697.0,62.5185,62.7444,62.4055,62.6785,24697.0
2022-08-15 10:20:00,66.56,66.81,66.45,66.76,35777.0,62.6502,62.8856,62.5467,62.8385,35777.0
2022-08-15 10:30:00,66.81,67.26,66.81,67.09,9196.0,62.8856,63.3091,62.8856,63.1491,9196.0
2022-08-15 10:40:00,67.17,67.88,67.13,67.8,12274.0,63.2244,63.8927,63.1868,63.8174,12274.0
2022-08-15 10:50:00,67.78,67.8,67.6,67.6,12129.0,63.7986,63.8174,63.6291,63.6291,12129.0
2022-08-15 11:00:00,67.59,67.76,67.56,67.58,12481.0,63.6197,63.7798,63.5915,63.6103,12481.0
2022-08-15 11:10:00,67.58,67.68,67.52,67.67,13272.0,63.6103,63.7045,63.5538,63.695,13272.0
2022-08-15 11:20:00,67.69,67.73,67.58,67.72,16401.0,63.7139,63.7515,63.6103,63.7421,16401.0
2022-08-15 11:30:00,67.73,67.73,67.52,67.67,24108.0,63.7515,63.7515,63.5538,63.695,24108.0
2022-08-15 11:40:00,67.68,67.86,67.65,67.86,18616.0,63.7045,63.8739,63.6762,63.8739,18616.0
2022-08-15 11:50:00,67.89,68.24,67.86,68.13,23032.0,63.9021,64.2316,63.8739,64.128,23032.0
2022-08-15 12:00:00,68.13,68.26,68.07,68.16,16810.0,64.128,64.2504,64.0715,64.1563,16810.0
2022-08-15 12:10:00,68.16,68.33,68.13,68.28,24557.0,64.1563,64.3163,64.128,64.2692,24557.0
2022-08-15 12:20:00,68.27,68.28,68.16,68.25,10759.0,64.2598,64.2692,64.1563,64.241,10759.0
2022-08-15 12:30:00,68.27,68.27,68.07,68.11,8317.0,64.2598,64.2598,64.0715,64.1092,8317.0
2022-08-15 12:40:00,68.08,68.28,68.08,68.24,10516.0,64.081,64.2692,64.081,64.2316,10516.0
2022-08-15 12:50:00,68.23,68.31,68.21,68.23,12771.0,64.2221,64.2974,64.2033,64.2221,12771.0
2022-08-15 13:00:00,68.25,68.4,68.25,68.4,8776.0,64.241,64.3822,64.241,64.3822,8776.0
2022-08-15 13:10:00,68.42,68.44,67.99,67.99,11060.0,64.401,64.4198,63.9962,63.9962,11060.0
2022-08-15 13:20:00,67.99,68.15,67.94,68.15,15212.0,63.9962,64.1468,63.9492,64.1468,15212.0
2022-08-15 13:30:00,68.16,68.17,68.03,68.11,14249.0,64.1563,64.1657,64.0339,64.1092,14249.0
2022-08-15 13:40:00,68.11,68.12,67.94,67.95,13060.0,64.1092,64.1186,63.9492,63.9586,13060.0
2022-08-15 13:50:00,67.95,67.98,67.9,67.91,6321.0,63.9586,63.9868,63.9115,63.9209,6321.0
2022-08-15 14:00:00,67.9,67.9,67.74,67.77,9495.0,63.9115,63.9115,63.7609,63.7892,9495.0
2022-08-15 14:10:00,67.74,67.8,67.64,67.76,8686.0,63.7609,63.8174,63.6668,63.7798,8686.0
2022-08-15 14:20:00,67.8,67.99,67.75,67.99,62844.0,63.8174,63.9962,63.7703,63.9962,62844.0
2022-08-15 14:30:00,68.0,68.17,67.99,68.06,12000.0,64.0057,64.1657,63.9962,64.0621,12000.0
2022-08-15 14:40:00,68.09,68.15,68.05,68.11,8560.0,64.0904,64.1468,64.0527,64.1092,8560.0
2022-08-15 14:50:00,68.09,68.09,67.81,67.9,17603.0,64.0904,64.0904,63.8268,63.9115,17603.0
2022-08-15 15:00:00,67.9,68.09,67.89,68.09,15382.0,63.9115,64.0904,63.9021,64.0904,15382.0
2022-08-15 15:10:00,68.08,68.27,68.08,68.25,14131.0,64.081,64.2598,64.081,64.241,14131.0
2022-08-15 15:20:00,68.26,68.29,68.22,68.26,15496.0,64.2504,64.2786,64.2127,64.2504,15496.0
2022-08-15 15:30:00,68.25,68.32,68.22,68.29,21134.0,64.241,64.3069,64.2127,64.2786,21134.0
2022-08-15 15:40:00,68.28,68.28,68.12,68.16,28027.0,64.2692,64.2692,64.1186,64.1563,28027.0
2022-08-15 15:50:00,68.17,68.26,68.07,68.17,97570.0,64.1657,64.2504,64.0715,64.1657,97570.0
2022-08-16 09:30:00,68.5,69.41,68.5,69.15,27026.0,64.4763,65.3328,64.4763,65.0881,27026.0
2022-08-16 09:40:00,69.14,69.25,68.68,68.77,11174.0,65.0787,65.1822,64.6457,64.7304,11174.0
2022-08-16 09:50:00,68.69,69.02,68.65,68.86,12106.0,64.6551,64.9657,64.6175,64.8151,12106.0
2022-08-16 10:00:00,68.87,68.95,68.44,68.59,57167.0,64.8245,64.8998,64.4198,64.561,57167.0
2022-08-16 10:10:00,68.66,68.91,68.65,68.88,20317.0,64.6269,64.8622,64.6175,64.834,20317.0
2022-08-16 10:20:00,68.84,69.08,68.76,68.89,25336.0,64.7963,65.0222,64.721,64.8434,25336.0
2022-08-16 10:30:00,68.89,68.89,68.6,68.63,17397.0,64.8434,64.8434,64.5704,64.5986,17397.0
2022-08-16 10:40:00,68.65,68.72,68.51,68.71,26917.0,64.6175,64.6834,64.4857,64.6739,26917.0
2022-08-16 10:50:00,68.72,68.77,68.28,68.28,28232.0,64.6834,64.7304,64.2692,64.2692,28232.0
2022-08-16 11:00:00,68.23,68.23,67.94,68.01,30722.0,64.2221,64.2221,63.9492,64.0151,30722.0
2022-08-16 11:10:00,68.03,68.38,68.0,68.31,18873.0,64.0339,64.3633,64.0057,64.2974,18873.0
2022-08-16 11:20:00,68.3,68.32,67.95,68.1,25928.0,64.288,64.3069,63.9586,64.0998,25928.0
2022-08-16 11:30:00,68.1,68.15,67.89,68.01,46848.0,64.0998,64.1468,63.9021,64.0151,46848.0
2022-08-16 11:40:00,68.01,68.27,68.0,68.26,24739.0,64.0151,64.2598,64.0057,64.2504,24739.0
2022-08-16 11:50:00,68.26,68.26,68.12,68.18,37756.0,64.2504,64.2504,64.1186,64.1751,37756.0
2022-08-16 12:00:00,68.15,68.25,68.1,68.24,40354.0,64.1468,64.241,64.0998,64.2316,40354.0
2022-08-16 12:10:00,68.25,68.62,68.24,68.58,28111.0,64.241,64.5892,64.2316,64.5516,28111.0
2022-08-16 12:20:00,68.56,68.61,68.39,68.57,20997.0,64.5328,64.5798,64.3727,64.5422,20997.0
2022-08-16 12:30:00,68.58,68.62,68.46,68.52,14085.0,64.5516,64.5892,64.4386,64.4951,14085.0
2022-08-16 12:40:00,68.55,68.55,68.29,68.36,18152.0,64.5233,64.5233,64.2786,64.3445,18152.0
2022-08-16 12:50:00,68.35,68.44,68.25,68.25,16975.0,64.3351,64.4198,64.241,64.241,16975.0
2022-08-16 13:00:00,68.29,68.47,68.26,68.47,11065.0,64.2786,64.448,64.2504,64.448,11065.0
2022-08-16 13:10:00,68.48,68.61,68.46,68.57,17557.0,64.4575,64.5798,64.4386,64.5422,17557.0
2022-08-16 13:20:00,68.56,68.58,68.32,68.35,16288.0,64.5328,64.5516,64.3069,64.3351,16288.0
2022-08-16 13:30:00,68.32,68.33,68.17,68.17,14899.0,64.3069,64.3163,64.1657,64.1657,14899.0
2022-08-16 13:40:00,68.17,68.18,68.04,68.08,12833.0,64.1657,64.1751,64.0433,64.081,12833.0
2022-08-16 13:50:00,68.07,68.2,68.06,68.17,15867.0,64.0715,64.1939,64.0621,64.1657,15867.0
2022-08-16 14:00:00,68.17,68.17,68.0,68.02,15994.0,64.1657,64.1657,64.0057,64.0245,15994.0
2022-08-16 14:10:00,68.03,68.13,68.0,68.13,33044.0,64.0339,64.128,64.0057,64.128,33044.0
2022-08-16 14:20:00,68.13,68.24,68.09,68.23,35278.0,64.128,64.2316,64.0904,64.2221,35278.0
2022-08-16 14:30:00,68.24,68.34,68.08,68.13,21290.0,64.2316,64.3257,64.081,64.128,21290.0
2022-08-16 14:40:00,68.15,68.24,68.05,68.14,13364.0,64.1468,64.2316,64.0527,64.1374,13364.0
2022-08-16 14:50:00,68.12,68.28,68.07,68.24,20553.0,64.1186,64.2692,64.0715,64.2316,20553.0
2022-08-16 15:00:00,68.25,68.33,68.14,68.33,16404.0,64.241,64.3163,64.1374,64.3163,16404.0
2022-08-16 15:10:00,68.34,68.59,68.32,68.53,16648.0,64.3257,64.561,64.3069,64.5045,16648.0
2022-08-16 15:20:00,68.55,68.57,68.41,68.44,11685.0,64.5233,64.5422,64.3916,64.4198,11685.0
2022-08-16 15:30:00,68.44,68.48,68.36,68.43,21191.0,64.4198,64.4575,64.3445,64.4104,21191.0
2022-08-16 15:40:00,68.42,68.43,68.27,68.37,21865.0,64.401,64.4104,64.2598,64.3539,21865.0
2022-08-16 15:50:00,68.38,68.41,68.2,68.24,65471.0,64.3633,64.3916,64.1939,64.2316,65471.0
2022-08-17 09:30:00,67.58,68.05,67.37,67.49,21554.0,63.6103,64.0527,63.4127,63.5256,21554.0
2022-08-17 09:40:00,67.44,67.67,67.36,67.55,15858.0,63.4785,63.695,63.4032,63.5821,15858.0
2022-08-17 09:50:00,67.59,67.62,67.25,67.3,20274.0,63.6197,63.648,63.2997,63.3468,20274.0
2022-08-17 10:00:00,67.29,67.37,67.1,67.31,24303.0,63.3374,63.4127,63.1585,63.3562,24303.0
2022-08-17 10:10:00,67.27,67.52,67.23,67.52,19347.0,63.3185,63.5538,63.2809,63.5538,19347.0
2022-08-17 10:20:00,67.56,67.78,67.35,67.47,24707.0,63.5915,63.7986,63.3938,63.5068,24707.0
2022-08-17 10:30:00,67.48,68.0,67.48,67.76,30154.0,63.5162,64.0057,63.5162,63.7798,30154.0
2022-08-17 10:40:00,67.75,67.82,67.47,67.47,29988.0,63.7703,63.8362,63.5068,63.5068,29988.0
2022-08-17 10:50:00,67.43,67.52,67.23,67.33,28796.0,63.4691,63.5538,63.2809,63.375,28796.0
2022-08-17 11:00:00,67.33,67.34,67.14,67.17,21289.0,63.375,63.3844,63.1962,63.2244,21289.0
2022-08-17 11:10:00,67.19,67.22,66.9,66.96,21080.0,63.2432,63.2715,62.9703,63.0267,21080.0
2022-08-17 11:20:00,66.94,66.99,66.71,66.99,32463.0,63.0079,63.055,62.7914,63.055,32463.0
2022-08-17 11:30:00,66.98,67.0,66.71,66.85,26951.0,63.0456,63.0644,62.7914,62.9232,26951.0
2022-08-17 11:40:00,66.85,66.9,66.44,66.45,28643.0,62.9232,62.9703,62.5373,62.5467,28643.0
2022-08-17 11:50:00,66.47,66.6,66.44,66.53,44063.0,62.5655,62.6879,62.5373,62.622,44063.0
2022-08-17 12:00:00,66.54,66.92,66.53,66.92,27005.0,62.6314,62.9891,62.622,62.9891,27005.0
2022-08-17 12:10:00,66.89,66.89,66.73,66.77,39098.0,62.9609,62.9609,62.8103,62.8479,39098.0
2022-08-17 12:20:00,66.76,67.0,66.75,66.96,22204.0,62.8385,63.0644,62.8291,63.0267,22204.0
2022-08-17 12:30:00,66.95,67.07,66.9,67.06,24157.0,63.0173,63.1303,62.9703,63.1209,24157.0
2022-08-17 12:40:00,67.05,67.26,67.02,67.24,21068.0,63.1115,63.3091,63.0832,63.2903,21068.0
2022-08-17 12:50:00,67.25,67.47,67.24,67.37,33474.0,63.2997,63.5068,63.2903,63.4127,33474.0
2022-08-17 13:00:00,67.38,67.49,67.37,67.45,14397.0,63.4221,63.5256,63.4127,63.488,14397.0
2022-08-17 13:10:00,67.46,67.56,67.43,67.47,20956.0,63.4974,63.5915,63.4691,63.5068,20956.0
2022-08-17 13:20:00,67.47,67.61,67.43,67.5,29239.0,63.5068,63.6386,63.4691,63.535,29239.0
2022-08-17 13:30:00,67.49,67.53,67.23,67.32,24388.0,63.5256,63.5633,63.2809,63.3656,24388.0
2022-08-17 13:40:00,67.3,67.33,67.09,67.24,20082.0,63.3468,63.375,63.1491,63.2903,20082.0
2022-08-17 13:50:00,67.21,67.27,67.13,67.19,17586.0,63.2621,63.3185,63.1868,63.2432,17586.0
2022-08-17 14:00:00,67.23,67.37,66.99,67.16,25556.0,63.2809,63.4127,63.055,63.215,25556.0
2022-08-17 14:10:00,67.18,67.39,67.16,67.28,14040.0,63.2338,63.4315,63.215,63.3279,14040.0
2022-08-17 14:20:00,67.24,67.3,67.14,67.25,18145.0,63.2903,63.3468,63.1962,63.2997,18145.0
2022-08-17 14:30:00,67.26,67.51,67.24,67.5,43433.0,63.3091,63.5444,63.2903,63.535,43433.0
2022-08-17 14:40:00,67.51,67.54,67.39,67.51,38226.0,63.5444,63.5727,63.4315,63.5444,38226.0
2022-08-17 14:50:00,67.52,67.63,67.49,67.55,21391.0,63.5538,63.6574,63.5256,63.5821,21391.0
2022-08-17 15:00:00,67.54,67.59,67.47,67.47,16510.0,63.5727,63.6197,63.5068,63.5068,16510.0
2022-08-17 15:10:00,67.47,67.5,67.24,67.38,18029.0,63.5068,63.535,63.2903,63.4221,18029.0
2022-08-17 15:20:00,67.37,67.52,67.35,67.48,19330.0,63.4127,63.5538,63.3938,63.5162,19330.0
2022-08-17 15:30:00,67.47,67.56,67.45,67.5,37157.0,63.5068,63.5915,63.488,63.535,37157.0
2022-08-17 15:40:00,67.51,67.63,67.36,67.37,39540.0,63.5444,63.6574,63.4032,63.4127,39540.0
2022-08-17 15:50:00,67.38,67.5,67.24,67.44,122493.0,63.4221,63.535,63.2903,63.4785,122493.0
2022-08-18 09:30:00,68.08,69.05,68.08,69.05,25724.0,64.081,64.994,64.081,64.994,25724.0
2022-08-18 09:40:00,69.03,69.22,68.72,68.77,29832.0,64.9752,65.154,64.6834,64.7304,29832.0
2022-08-18 09:50:00,68.75,69.08,68.68,68.96,22142.0,64.7116,65.0222,64.6457,64.9093,22142.0
2022-08-18 10:00:00,68.96,68.97,68.54,68.85,20562.0,64.9093,64.9187,64.5139,64.8057,20562.0
2022-08-18 10:10:00,68.9,69.24,68.82,69.24,21554.0,64.8528,65.1728,64.7775,65.1728,21554.0
2022-08-18 10:20:00,69.23,69.54,69.23,69.45,32122.0,65.1634,65.4552,65.1634,65.3705,32122.0
2022-08-18 10:30:00,69.46,69.88,69.41,69.84,29508.0,65.3799,65.7752,65.3328,65.7376,29508.0
2022-08-18 10:40:00,69.85,69.99,69.69,69.75,22202.0,65.747,65.8788,65.5964,65.6529,22202.0
2022-08-18 10:50:00,69.75,69.94,69.73,69.88,26073.0,65.6529,65.8317,65.634,65.7752,26073.0
2022-08-18 11:00:00,69.89,69.95,69.77,69.87,24370.0,65.7846,65.8411,65.6717,65.7658,24370.0
2022-08-18 11:10:00,69.82,70.08,69.8,69.98,17875.0,65.7187,65.9635,65.6999,65.8693,17875.0
2022-08-18 11:20:00,70.0,70.0,69.71,69.71,25632.0,65.8882,65.8882,65.6152,65.6152,25632.0
2022-08-18 11:30:00,69.69,69.98,69.6,69.9,20959.0,65.5964,65.8693,65.5117,65.794,20959.0
2022-08-18 11:40:00,69.92,70.07,69.9,70.07,15934.0,65.8129,65.9541,65.794,65.9541,15934.0
2022-08-18 11:50:00,70.09,70.09,69.9,69.91,16538.0,65.9729,65.9729,65.794,65.8035,16538.0
2022-08-18 12:00:00,69.91,70.08,69.89,69.95,18826.0,65.8035,65.9635,65.7846,65.8411,18826.0
2022-08-18 12:10:00,69.93,69.93,69.84,69.85,17609.0,65.8223,65.8223,65.7376,65.747,17609.0
2022-08-18 12:20:00,69.87,69.91,69.61,69.71,15739.0,65.7658,65.8035,65.5211,65.6152,15739.0
2022-08-18 12:30:00,69.72,69.81,69.59,69.77,19752.0,65.6246,65.7093,65.5023,65.6717,19752.0
2022-08-18 12:40:00,69.79,69.85,69.76,69.84,17092.0,65.6905,65.747,65.6623,65.7376,17092.0
2022-08-18 12:50:00,69.83,69.94,69.83,69.84,19768.0,65.7282,65.8317,65.7282,65.7376,19768.0
2022-08-18 13:00:00,69.84,70.05,69.84,70.01,21380.0,65.7376,65.9352,65.7376,65.8976,21380.0
2022-08-18 13:10:00,69.99,70.11,69.97,70.05,12917.0,65.8788,65.9917,65.8599,65.9352,12917.0
2022-08-18 13:20:00,70.06,70.12,69.97,70.05,6512.0,65.9446,66.0011,65.8599,65.9352,6512.0
2022-08-18 13:30:00,70.03,70.04,69.92,70.0,14478.0,65.9164,65.9258,65.8129,65.8882,14478.0
2022-08-18 13:40:00,69.99,70.07,69.99,70.06,6287.0,65.8788,65.9541,65.8788,65.9446,6287.0
2022-08-18 13:50:00,70.05,70.11,69.9,69.93,10109.0,65.9352,65.9917,65.794,65.8223,10109.0
2022-08-18 14:00:00,69.94,70.07,69.92,70.0,9181.0,65.8317,65.9541,65.8129,65.8882,9181.0
2022-08-18 14:10:00,70.02,70.08,69.96,70.02,8618.0,65.907,65.9635,65.8505,65.907,8618.0
2022-08-18 14:20:00,70.0,70.02,69.92,69.95,7304.0,65.8882,65.907,65.8129,65.8411,7304.0
2022-08-18 14:30:00,69.92,70.01,69.88,69.97,9298.0,65.8129,65.8976,65.7752,65.8599,9298.0
2022-08-18 14:40:00,69.96,70.12,69.95,70.1,7493.0,65.8505,66.0011,65.8411,65.9823,7493.0
2022-08-18 14:50:00,70.1,70.25,70.06,70.15,10346.0,65.9823,66.1235,65.9446,66.0294,10346.0
2022-08-18 15:00:00,70.15,70.25,70.13,70.22,9986.0,66.0294,66.1235,66.0105,66.0952,9986.0
2022-08-18 15:10:00,70.22,70.25,70.03,70.09,13006.0,66.0952,66.1235,65.9164,65.9729,13006.0
2022-08-18 15:20:00,70.09,70.1,69.92,69.99,22258.0,65.9729,65.9823,65.8129,65.8788,22258.0
2022-08-18 15:30:00,69.95,70.04,69.89,70.02,26254.0,65.8411,65.9258,65.7846,65.907,26254.0
2022-08-18 15:40:00,70.02,70.17,70.02,70.14,35739.0,65.907,66.0482,65.907,66.0199,35739.0
2022-08-18 15:50:00,70.14,70.14,70.0,70.09,102346.0,66.0199,66.0199,65.8882,65.9729,102346.0
2022-08-19 09:30:00,69.45,69.88,69.18,69.73,17923.0,65.3705,65.7752,65.1163,65.634,17923.0
2022-08-19 09:40:00,69.64,69.89,69.37,69.47,23535.0,65.5493,65.7846,65.2952,65.3893,23535.0
2022-08-19 09:50:00,69.51,69.51,69.21,69.3,21613.0,65.427,65.427,65.1446,65.2293,21613.0
2022-08-19 10:00:00,69.28,69.31,69.04,69.13,25244.0,65.2105,65.2387,64.9846,65.0693,25244.0
2022-08-19 10:10:00,69.15,69.26,69.05,69.23,23798.0,65.0881,65.1916,64.994,65.1634,23798.0
2022-08-19 10:20:00,69.27,69.48,69.14,69.2,19602.0,65.2011,65.3987,65.0787,65.1352,19602.0
2022-08-19 10:30:00,69.19,69.31,69.1,69.23,14939.0,65.1258,65.2387,65.041,65.1634,14939.0
2022-08-19 10:40:00,69.23,69.43,69.13,69.43,17947.0,65.1634,65.3517,65.0693,65.3517,17947.0
2022-08-19 10:50:00,69.44,69.47,69.27,69.28,20000.0,65.3611,65.3893,65.2011,65.2105,20000.0
2022-08-19 11:00:00,69.28,69.34,69.01,69.03,32831.0,65.2105,65.2669,64.9563,64.9752,32831.0
2022-08-19 11:10:00,69.07,69.23,69.05,69.2,15753.0,65.0128,65.1634,64.994,65.1352,15753.0
2022-08-19 11:20:00,69.22,69.22,69.01,69.14,15964.0,65.154,65.154,64.9563,65.0787,15964.0
2022-08-19 11:30:00,69.1,69.26,69.0,69.26,17882.0,65.041,65.1916,64.9469,65.1916,17882.0
2022-08-19 11:40:00,69.31,69.58,69.31,69.46,19940.0,65.2387,65.4928,65.2387,65.3799,19940.0
2022-08-19 11:50:00,69.44,69.5,69.41,69.49,10866.0,65.3611,65.4175,65.3328,65.4081,10866.0
2022-08-19 12:00:00,69.51,69.51,69.2,69.2,17748.0,65.427,65.427,65.1352,65.1352,17748.0
2022-08-19 12:10:00,69.2,69.35,69.14,69.31,16167.0,65.1352,65.2764,65.0787,65.2387,16167.0
2022-08-19 12:20:00,69.33,69.34,69.13,69.17,21963.0,65.2575,65.2669,65.0693,65.1069,21963.0
2022-08-19 12:30:00,69.18,69.4,69.18,69.39,18405.0,65.1163,65.3234,65.1163,65.314,18405.0
2022-08-19 12:40:00,69.37,69.46,69.34,69.34,15730.0,65.2952,65.3799,65.2669,65.2669,15730.0
2022-08-19 12:50:00,69.37,69.47,69.35,69.45,18133.0,65.2952,65.3893,65.2764,65.3705,18133.0
2022-08-19 13:00:00,69.45,69.6,69.45,69.58,18500.0,65.3705,65.5117,65.3705,65.4928,18500.0
2022-08-19 13:10:00,69.61,69.74,69.61,69.7,22230.0,65.5211,65.6434,65.5211,65.6058,22230.0
2022-08-19 13:20:00,69.68,69.7,69.5,69.56,19083.0,65.587,65.6058,65.4175,65.474,19083.0
2022-08-19 13:30:00,69.54,69.54,69.21,69.32,16474.0,65.4552,65.4552,65.1446,65.2481,16474.0
2022-08-19 13:40:00,69.31,69.34,69.13,69.15,11972.0,65.2387,65.2669,65.0693,65.0881,11972.0
2022-08-19 13:50:00,69.19,69.19,69.06,69.19,16084.0,65.1258,65.1258,65.0034,65.1258,16084.0
2022-08-19 14:00:00,69.15,69.34,69.13,69.31,12915.0,65.0881,65.2669,65.0693,65.2387,12915.0
2022-08-19 14:10:00,69.31,69.33,69.08,69.18,16453.0,65.2387,65.2575,65.0222,65.1163,16453.0
2022-08-19 14:20:00,69.17,69.32,69.14,69.3,14921.0,65.1069,65.2481,65.0787,65.2293,14921.0
2022-08-19 14:30:00,69.31,69.32,69.12,69.12,14963.0,65.2387,65.2481,65.0599,65.0599,14963.0
2022-08-19 14:40:00,69.12,69.14,69.02,69.04,11960.0,65.0599,65.0787,64.9657,64.9846,11960.0
2022-08-19 14:50:00,69.02,69.07,68.93,68.96,69016.0,64.9657,65.0128,64.881,64.9093,69016.0
2022-08-19 15:00:00,68.99,69.02,68.93,69.0,12571.0,64.9375,64.9657,64.881,64.9469,12571.0
2022-08-19 15:10:00,69.01,69.1,69.0,69.02,15112.0,64.9563,65.041,64.9469,64.9657,15112.0
2022-08-19 15:20:00,69.03,69.05,68.91,68.94,14858.0,64.9752,64.994,64.8622,64.8904,14858.0
2022-08-19 15:30:00,68.95,69.05,68.89,68.95,36541.0,64.8998,64.994,64.8434,64.8998,36541.0
2022-08-19 15:40:00,68.95,68.98,68.84,68.87,19362.0,64.8998,64.9281,64.7963,64.8245,19362.0
2022-08-19 15:50:00,68.86,68.96,68.81,68.87,83161.0,64.8151,64.9093,64.7681,64.8245,83161.0
2022-08-22 09:30:00,68.17,68.17,67.46,67.51,16364.0,64.1657,64.1657,63.4974,63.5444,16364.0
2022-08-22 09:40:00,67.52,67.87,67.52,67.74,16343.0,63.5538,63.8833,63.5538,63.7609,16343.0
2022-08-22 09:50:00,67.62,67.69,67.46,67.48,6113.0,63.648,63.7139,63.4974,63.5162,6113.0
2022-08-22 10:00:00,67.49,67.49,67.18,67.31,15602.0,63.5256,63.5256,63.2338,63.3562,15602.0
2022-08-22 10:10:00,67.31,67.69,67.31,67.53,8777.0,63.3562,63.7139,63.3562,63.5633,8777.0
2022-08-22 10:20:00,67.53,67.53,67.19,67.26,9798.0,63.5633,63.5633,63.2432,63.3091,9798.0
2022-08-22 10:30:00,67.28,67.43,67.19,67.36,10330.0,63.3279,63.4691,63.2432,63.4032,10330.0
2022-08-22 10:40:00,67.47,67.57,67.35,67.57,4714.0,63.5068,63.6009,63.3938,63.6009,4714.0
2022-08-22 10:50:00,67.53,67.53,67.41,67.44,7886.0,63.5633,63.5633,63.4503,63.4785,7886.0
2022-08-22 11:00:00,67.46,67.66,67.41,67.54,7330.0,63.4974,63.6856,63.4503,63.5727,7330.0
2022-08-22 11:10:00,67.58,67.7,67.51,67.68,6573.0,63.6103,63.7233,63.5444,63.7045,6573.0
2022-08-22 11:20:00,67.73,68.26,67.59,68.16,14776.0,63.7515,64.2504,63.6197,64.1563,14776.0
2022-08-22 11:30:00,68.13,68.41,68.09,68.37,8496.0,64.128,64.3916,64.0904,64.3539,8496.0
2022-08-22 11:40:00,68.43,68.49,68.23,68.23,6443.0,64.4104,64.4669,64.2221,64.2221,6443.0
2022-08-22 11:50:00,68.19,68.19,67.92,68.01,8009.0,64.1845,64.1845,63.9304,64.0151,8009.0
2022-08-22 12:00:00,68.01,68.12,67.9,67.9,5446.0,64.0151,64.1186,63.9115,63.9115,5446.0
2022-08-22 12:10:00,67.93,68.0,67.88,67.94,4982.0,63.9398,64.0057,63.8927,63.9492,4982.0
2022-08-22 12:20:00,67.96,68.08,67.91,67.91,6324.0,63.968,64.081,63.9209,63.9209,6324.0
2022-08-22 12:30:00,67.91,68.0,67.86,67.99,9559.0,63.9209,64.0057,63.8739,63.9962,9559.0
2022-08-22 12:40:00,67.98,67.98,67.82,67.82,4600.0,63.9868,63.9868,63.8362,63.8362,4600.0
2022-08-22 12:50:00,67.82,67.96,67.82,67.89,5339.0,63.8362,63.968,63.8362,63.9021,5339.0
2022-08-22 13:00:00,67.86,67.88,67.79,67.83,4816.0,63.8739,63.8927,63.808,63.8456,4816.0
2022-08-22 13:10:00,67.8,67.83,67.65,67.73,6049.0,63.8174,63.8456,63.6762,63.7515,6049.0
2022-08-22 13:20:00,67.69,67.76,67.67,67.74,6933.0,63.7139,63.7798,63.695,63.7609,6933.0
2022-08-22 13:30:00,67.77,67.78,67.62,67.69,10153.0,63.7892,63.7986,63.648,63.7139,10153.0
2022-08-22 13:40:00,67.69,67.74,67.62,67.65,5892.0,63.7139,63.7609,63.648,63.6762,5892.0
2022-08-22 13:50:00,67.66,67.73,67.61,67.61,4216.0,63.6856,63.7515,63.6386,63.6386,4216.0
2022-08-22 14:00:00,67.65,67.8,67.65,67.7,5913.0,63.6762,63.8174,63.6762,63.7233,5913.0
2022-08-22 14:10:00,67.69,67.7,67.6,67.65,4980.0,63.7139,63.7233,63.6291,63.6762,4980.0
2022-08-22 14:20:00,67.61,67.68,67.57,67.67,4810.0,63.6386,63.7045,63.6009,63.695,4810.0
2022-08-22 14:30:00,67.67,67.76,67.66,67.74,6695.0,63.695,63.7798,63.6856,63.7609,6695.0
2022-08-22 14:40:00,67.75,67.78,67.68,67.77,4784.0,63.7703,63.7986,63.7045,63.7892,4784.0
2022-08-22 14:50:00,67.77,67.83,67.66,67.69,7690.0,63.7892,63.8456,63.6856,63.7139,7690.0
2022-08-22 15:00:00,67.73,67.83,67.68,67.7,6281.0,63.7515,63.8456,63.7045,63.7233,6281.0
2022-08-22 15:10:00,67.75,68.01,67.74,67.88,29886.0,63.7703,64.0151,63.7609,63.8927,29886.0
2022-08-22 15:20:00,67.89,67.93,67.81,67.87,5829.0,63.9021,63.9398,63.8268,63.8833,5829.0
2022-08-22 15:30:00,67.88,67.97,67.84,67.93,13002.0,63.8927,63.9774,63.8551,63.9398,13002.0
2022-08-22 15:40:00,67.89,67.89,67.67,67.76,15141.0,63.9021,63.9021,63.695,63.7798,15141.0
2022-08-22 15:50:00,67.75,67.98,67.75,67.88,52404.0,63.7703,63.9868,63.7703,63.8927,52404.0
2022-08-23 09:30:00,68.99,69.39,68.83,69.39,14969.0,64.9375,65.314,64.7869,65.314,14969.0
2022-08-23 09:40:00,69.33,69.58,69.1,69.47,4612.0,65.2575,65.4928,65.041,65.3893,4612.0
2022-08-23 09:50:00,69.56,69.82,69.53,69.79,18037.0,65.474,65.7187,65.4458,65.6905,18037.0
2022-08-23 10:00:00,69.76,70.34,69.66,70.33,22447.0,65.6623,66.2082,65.5681,66.1988,22447.0
2022-08-23 10:10:00,70.31,70.37,70.13,70.27,8748.0,66.18,66.2364,66.0105,66.1423,8748.0
2022-08-23 10:20:00,70.29,70.47,70.19,70.25,18365.0,66.1611,66.3306,66.067,66.1235,18365.0
2022-08-23 10:30:00,70.23,70.52,70.23,70.37,4956.0,66.1047,66.3776,66.1047,66.2364,4956.0
2022-08-23 10:40:00,70.36,70.81,70.34,70.81,20916.0,66.227,66.6506,66.2082,66.6506,20916.0
2022-08-23 10:50:00,70.84,70.92,70.56,70.67,15008.0,66.6788,66.7541,66.4153,66.5188,15008.0
2022-08-23 11:00:00,70.68,70.68,70.26,70.29,9057.0,66.5282,66.5282,66.1329,66.1611,9057.0
2022-08-23 11:10:00,70.31,70.44,70.26,70.32,8154.0,66.18,66.3023,66.1329,66.1894,8154.0
2022-08-23 11:20:00,70.27,70.41,70.09,70.09,5676.0,66.1423,66.2741,65.9729,65.9729,5676.0
2022-08-23 11:30:00,70.07,70.08,69.9,69.97,5723.0,65.9541,65.9635,65.794,65.8599,5723.0
2022-08-23 11:40:00,70.0,70.09,69.92,70.07,6928.0,65.8882,65.9729,65.8129,65.9541,6928.0
2022-08-23 11:50:00,70.08,70.14,69.88,69.95,8802.0,65.9635,66.0199,65.7752,65.8411,8802.0
2022-08-23 12:00:00,69.96,69.97,69.75,69.85,5942.0,65.8505,65.8599,65.6529,65.747,5942.0
2022-08-23 12:10:00,69.84,69.94,69.79,69.91,4278.0,65.7376,65.8317,65.6905,65.8035,4278.0
2022-08-23 12:20:00,69.89,69.89,69.69,69.76,31838.0,65.7846,65.7846,65.5964,65.6623,31838.0
2022-08-23 12:30:00,69.76,69.89,69.74,69.83,10030.0,65.6623,65.7846,65.6434,65.7282,10030.0
2022-08-23 12:40:00,69.85,70.0,69.85,69.97,11069.0,65.747,65.8882,65.747,65.8599,11069.0
2022-08-23 12:50:00,69.92,70.13,69.92,70.09,11703.0,65.8129,66.0105,65.8129,65.9729,11703.0
2022-08-23 13:00:00,70.09,70.11,69.84,69.88,11571.0,65.9729,65.9917,65.7376,65.7752,11571.0
2022-08-23 13:10:00,69.87,69.9,69.61,69.67,18173.0,65.7658,65.794,65.5211,65.5776,18173.0
2022-08-23 13:20:00,69.69,69.71,69.5,69.62,11596.0,65.5964,65.6152,65.4175,65.5305,11596.0
2022-08-23 13:30:00,69.56,69.64,69.32,69.32,8269.0,65.474,65.5493,65.2481,65.2481,8269.0
2022-08-23 13:40:00,69.36,69.4,69.11,69.12,9967.0,65.2858,65.3234,65.0505,65.0599,9967.0
2022-08-23 13:50:00,69.12,69.34,69.01,69.32,12559.0,65.0599,65.2669,64.9563,65.2481,12559.0
2022-08-23 14:00:00,69.38,69.54,69.32,69.39,20530.0,65.3046,65.4552,65.2481,65.314,20530.0
2022-08-23 14:10:00,69.37,69.41,69.32,69.38,5143.0,65.2952,65.3328,65.2481,65.3046,5143.0
2022-08-23 14:20:00,69.44,69.52,69.41,69.42,5093.0,65.3611,65.4364,65.3328,65.3422,5093.0
2022-08-23 14:30:00,69.47,69.63,69.44,69.63,9302.0,65.3893,65.5399,65.3611,65.5399,9302.0
2022-08-23 14:40:00,69.58,69.58,69.47,69.53,3805.0,65.4928,65.4928,65.3893,65.4458,3805.0
2022-08-23 14:50:00,69.58,69.6,69.5,69.55,6177.0,65.4928,65.5117,65.4175,65.4646,6177.0
2022-08-23 15:00:00,69.55,69.69,69.55,69.66,8277.0,65.4646,65.5964,65.4646,65.5681,8277.0
2022-08-23 15:10:00,69.63,69.66,69.58,69.66,10454.0,65.5399,65.5681,65.4928,65.5681,10454.0
2022-08-23 15:20:00,69.66,69.67,69.55,69.64,12473.0,65.5681,65.5776,65.4646,65.5493,12473.0
2022-08-23 15:30:00,69.64,69.72,69.6,69.61,15600.0,65.5493,65.6246,65.5117,65.5211,15600.0
2022-08-23 15:40:00,69.62,69.8,69.61,69.69,18055.0,65.5305,65.6999,65.5211,65.5964,18055.0
2022-08-23 15:50:00,69.68,69.8,69.63,69.66,90145.0,65.587,65.6999,65.5399,65.5681,90145.0
2022-08-24 09:30:00,69.84,70.21,69.71,70.21,13843.0,65.7376,66.0858,65.6152,66.0858,13843.0
2022-08-24 09:40:00,70.16,70.46,70.16,70.18,7981.0,66.0388,66.3212,66.0388,66.0576,7981.0
2022-08-24 09:50:00,70.26,70.45,70.18,70.32,6397.0,66.1329,66.3117,66.0576,66.1894,6397.0
2022-08-24 10:00:00,70.23,70.41,70.23,70.35,6658.0,66.1047,66.2741,66.1047,66.2176,6658.0
2022-08-24 10:10:00,70.34,70.61,70.28,70.54,5232.0,66.2082,66.4623,66.1517,66.3965,5232.0
2022-08-24 10:20:00,70.54,70.68,70.47,70.62,9090.0,66.3965,66.5282,66.3306,66.4718,9090.0
2022-08-24 10:30:00,70.6,70.62,70.22,70.44,7282.0,66.4529,66.4718,66.0952,66.3023,7282.0
2022-08-24 10:40:00,70.41,70.64,70.15,70.61,7289.0,66.2741,66.4906,66.0294,66.4623,7289.0
2022-08-24 10:50:00,70.66,70.74,70.5,70.5,25824.0,66.5094,66.5847,66.3588,66.3588,25824.0
2022-08-24 11:00:00,70.49,70.62,70.48,70.62,4782.0,66.3494,66.4718,66.34,66.4718,4782.0
2022-08-24 11:10:00,70.6,70.76,70.58,70.65,4413.0,66.4529,66.6035,66.4341,66.5,4413.0
2022-08-24 11:20:00,70.57,70.58,70.4,70.42,9598.0,66.4247,66.4341,66.2647,66.2835,9598.0
2022-08-24 11:30:00,70.44,70.55,70.39,70.53,3602.0,66.3023,66.4059,66.2553,66.387,3602.0
2022-08-24 11:40:00,70.5,70.53,70.15,70.23,7153.0,66.3588,66.387,66.0294,66.1047,7153.0
2022-08-24 11:50:00,70.23,70.55,70.23,70.52,5405.0,66.1047,66.4059,66.1047,66.3776,5405.0
2022-08-24 12:00:00,70.5,70.56,70.45,70.55,3564.0,66.3588,66.4153,66.3117,66.4059,3564.0
2022-08-24 12:10:00,70.54,70.56,70.48,70.56,3907.0,66.3965,66.4153,66.34,66.4153,3907.0
2022-08-24 12:20:00,70.59,70.9,70.59,70.9,17238.0,66.4435,66.7353,66.4435,66.7353,17238.0
2022-08-24 12:30:00,70.88,71.03,70.78,70.9,40509.0,66.7165,66.8577,66.6224,66.7353,40509.0
2022-08-24 12:40:00,70.9,70.9,70.58,70.69,17451.0,66.7353,66.7353,66.4341,66.5376,17451.0
2022-08-24 12:50:00,70.72,70.72,70.5,70.69,3967.0,66.5659,66.5659,66.3588,66.5376,3967.0
2022-08-24 13:00:00,70.71,70.86,70.69,70.84,5930.0,66.5565,66.6977,66.5376,66.6788,5930.0
2022-08-24 13:10:00,70.83,70.92,70.75,70.75,7664.0,66.6694,66.7541,66.5941,66.5941,7664.0
2022-08-24 13:20:00,70.74,70.82,70.73,70.77,5316.0,66.5847,66.66,66.5753,66.6129,5316.0
2022-08-24 13:30:00,70.79,70.8,70.69,70.73,7065.0,66.6318,66.6412,66.5376,66.5753,7065.0
2022-08-24 13:40:00,70.73,70.76,70.51,70.56,7510.0,66.5753,66.6035,66.3682,66.4153,7510.0
2022-08-24 13:50:00,70.56,70.71,70.56,70.71,4551.0,66.4153,66.5565,66.4153,66.5565,4551.0
2022-08-24 14:00:00,70.71,70.72,70.61,70.68,4985.0,66.5565,66.5659,66.4623,66.5282,4985.0
2022-08-24 14:10:00,70.69,70.72,70.66,70.71,1385.0,66.5376,66.5659,66.5094,66.5565,1385.0
2022-08-24 14:20:00,70.75,70.82,70.73,70.8,7337.0,66.5941,66.66,66.5753,66.6412,7337.0
2022-08-24 14:30:00,70.78,70.8,70.67,70.75,6349.0,66.6224,66.6412,66.5188,66.5941,6349.0
2022-08-24 14:40:00,70.81,70.81,70.64,70.7,4737.0,66.6506,66.6506,66.4906,66.5471,4737.0
2022-08-24 14:50:00,70.69,70.75,70.66,70.73,3568.0,66.5376,66.5941,66.5094,66.5753,3568.0
2022-08-24 15:00:00,70.71,70.85,70.7,70.84,5725.0,66.5565,66.6882,66.5471,66.6788,5725.0
2022-08-24 15:10:00,70.85,70.97,70.84,70.97,4302.0,66.6882,66.8012,66.6788,66.8012,4302.0
2022-08-24 15:20:00,70.98,70.99,70.9,70.92,7945.0,66.8106,66.82,66.7353,66.7541,7945.0
2022-08-24 15:30:00,70.93,71.15,70.91,71.14,14663.0,66.7635,66.9706,66.7447,66.9612,14663.0
2022-08-24 15:40:00,71.15,71.28,71.15,71.23,23883.0,66.9706,67.093,66.9706,67.0459,23883.0
2022-08-24 15:50:00,71.21,71.4,71.17,71.29,77371.0,67.0271,67.2059,66.9894,67.1024,77371.0
2022-08-25 09:30:00,71.71,72.09,71.41,72.09,31434.0,67.4977,67.8554,67.2153,67.8554,31434.0
2022-08-25 09:40:00,72.13,72.16,71.89,72.13,14860.0,67.8931,67.9213,67.6672,67.8931,14860.0
2022-08-25 09:50:00,72.11,72.25,72.01,72.13,9725.0,67.8742,68.006,67.7801,67.8931,9725.0
2022-08-25 10:00:00,72.18,72.24,71.74,71.77,10692.0,67.9401,67.9966,67.526,67.5542,10692.0
2022-08-25 10:10:00,71.66,71.75,71.41,71.75,9956.0,67.4507,67.5354,67.2153,67.5354,9956.0
2022-08-25 10:20:00,71.71,71.84,71.63,71.69,7032.0,67.4977,67.6201,67.4224,67.4789,7032.0
2022-08-25 10:30:00,71.7,71.86,71.61,71.74,8430.0,67.4883,67.6389,67.4036,67.526,8430.0
2022-08-25 10:40:00,71.69,71.73,71.53,71.68,8219.0,67.4789,67.5166,67.3283,67.4695,8219.0
2022-08-25 10:50:00,71.68,71.84,71.49,71.84,20298.0,67.4695,67.6201,67.2906,67.6201,20298.0
2022-08-25 11:00:00,71.83,71.85,71.59,71.85,13687.0,67.6107,67.6295,67.3848,67.6295,13687.0
2022-08-25 11:10:00,71.83,71.93,71.68,71.75,6733.0,67.6107,67.7048,67.4695,67.5354,6733.0
2022-08-25 11:20:00,71.75,71.82,71.6,71.8,8579.0,67.5354,67.6013,67.3942,67.5824,8579.0
2022-08-25 11:30:00,71.81,71.81,71.7,71.75,4454.0,67.5919,67.5919,67.4883,67.5354,4454.0
2022-08-25 11:40:00,71.73,71.85,71.73,71.83,4612.0,67.5166,67.6295,67.5166,67.6107,4612.0
2022-08-25 11:50:00,71.83,71.88,71.67,71.81,9247.0,67.6107,67.6577,67.4601,67.5919,9247.0
2022-08-25 12:00:00,71.76,71.85,71.69,71.78,7573.0,67.5448,67.6295,67.4789,67.5636,7573.0
2022-08-25 12:10:00,71.76,71.81,71.67,71.69,10569.0,67.5448,67.5919,67.4601,67.4789,10569.0
2022-08-25 12:20:00,71.65,71.83,71.64,71.83,10004.0,67.4413,67.6107,67.4318,67.6107,10004.0
2022-08-25 12:30:00,71.76,71.97,71.76,71.97,4338.0,67.5448,67.7425,67.5448,67.7425,4338.0
2022-08-25 12:40:00,71.97,71.97,71.79,71.83,8051.0,67.7425,67.7425,67.573,67.6107,8051.0
2022-08-25 12:50:00,71.84,71.93,71.84,71.9,3052.0,67.6201,67.7048,67.6201,67.6766,3052.0
2022-08-25 13:00:00,71.92,71.97,71.86,71.9,8532.0,67.6954,67.7425,67.6389,67.6766,8532.0
2022-08-25 13:10:00,71.92,72.07,71.88,72.07,7907.0,67.6954,67.8366,67.6577,67.8366,7907.0
2022-08-25 13:20:00,72.07,72.09,71.94,71.94,8664.0,67.8366,67.8554,67.7142,67.7142,8664.0
2022-08-25 13:30:00,71.95,71.95,71.81,71.89,9865.0,67.7236,67.7236,67.5919,67.6672,9865.0
2022-08-25 13:40:00,71.88,71.91,71.75,71.75,7297.0,67.6577,67.686,67.5354,67.5354,7297.0
2022-08-25 13:50:00,71.68,71.79,71.67,71.71,9142.0,67.4695,67.573,67.4601,67.4977,9142.0
2022-08-25 14:00:00,71.72,71.82,71.69,71.79,10593.0,67.5071,67.6013,67.4789,67.573,10593.0
2022-08-25 14:10:00,71.81,71.92,71.8,71.82,11118.0,67.5919,67.6954,67.5824,67.6013,11118.0
2022-08-25 14:20:00,71.79,71.84,71.63,71.65,9577.0,67.573,67.6201,67.4224,67.4413,9577.0
2022-08-25 14:30:00,71.65,71.73,71.59,71.66,9309.0,67.4413,67.5166,67.3848,67.4507,9309.0
2022-08-25 14:40:00,71.66,71.72,71.62,71.71,4690.0,67.4507,67.5071,67.413,67.4977,4690.0
2022-08-25 14:50:00,71.73,71.84,71.7,71.8,7829.0,67.5166,67.6201,67.4883,67.5824,7829.0
2022-08-25 15:00:00,71.82,71.94,71.81,71.84,9972.0,67.6013,67.7142,67.5919,67.6201,9972.0
2022-08-25 15:10:00,71.82,71.87,71.8,71.86,5734.0,67.6013,67.6483,67.5824,67.6389,5734.0
2022-08-25 15:20:00,71.86,71.91,71.82,71.9,11740.0,67.6389,67.686,67.6013,67.6766,11740.0
2022-08-25 15:30:00,71.91,71.99,71.89,71.95,20864.0,67.686,67.7613,67.6672,67.7236,20864.0
2022-08-25 15:40:00,71.95,72.12,71.95,72.11,27429.0,67.7236,67.8836,67.7236,67.8742,27429.0
2022-08-25 15:50:00,72.11,72.21,72.03,72.21,68396.0,67.8742,67.9684,67.7989,67.9684,68396.0
2022-08-26 09:30:00,72.24,72.24,71.63,71.7,11000.0,67.9966,67.9966,67.4224,67.4883,11000.0
2022-08-26 09:40:00,71.74,71.88,71.73,71.74,6078.0,67.526,67.6577,67.5166,67.526,6078.0
2022-08-26 09:50:00,71.66,72.0,71.62,71.98,7114.0,67.4507,67.7707,67.413,67.7519,7114.0
2022-08-26 10:00:00,71.92,72.16,71.28,72.12,12900.0,67.6954,67.9213,67.093,67.8836,12900.0
2022-08-26 10:10:00,72.2,72.39,71.94,72.37,8898.0,67.9589,68.1378,67.7142,68.119,8898.0
2022-08-26 10:20:00,72.39,72.39,71.14,71.41,16205.0,68.1378,68.1378,66.9612,67.2153,16205.0
2022-08-26 10:30:00,71.34,71.35,70.86,70.89,15276.0,67.1495,67.1589,66.6977,66.7259,15276.0
2022-08-26 10:40:00,70.91,71.27,70.9,71.27,10559.0,66.7447,67.0836,66.7353,67.0836,10559.0
2022-08-26 10:50:00,71.18,71.34,71.07,71.25,18584.0,66.9989,67.1495,66.8953,67.0647,18584.0
2022-08-26 11:00:00,71.22,71.25,70.97,71.12,11732.0,67.0365,67.0647,66.8012,66.9424,11732.0
2022-08-26 11:10:00,71.06,71.11,70.71,70.75,9557.0,66.8859,66.933,66.5565,66.5941,9557.0
2022-08-26 11:20:00,70.7,70.74,70.45,70.63,11154.0,66.5471,66.5847,66.3117,66.4812,11154.0
2022-08-26 11:30:00,70.64,70.95,70.64,70.92,7924.0,66.4906,66.7824,66.4906,66.7541,7924.0
2022-08-26 11:40:00,70.94,70.98,70.75,70.91,7981.0,66.773,66.8106,66.5941,66.7447,7981.0
2022-08-26 11:50:00,70.87,71.08,70.8,71.08,11178.0,66.7071,66.9047,66.6412,66.9047,11178.0
2022-08-26 12:00:00,71.11,71.11,70.84,70.97,6322.0,66.933,66.933,66.6788,66.8012,6322.0
2022-08-26 12:10:00,70.95,71.1,70.85,70.96,12897.0,66.7824,66.9236,66.6882,66.7918,12897.0
2022-08-26 12:20:00,70.93,71.0,70.85,70.97,6299.0,66.7635,66.8294,66.6882,66.8012,6299.0
2022-08-26 12:30:00,71.01,71.01,70.71,70.8,8329.0,66.8388,66.8388,66.5565,66.6412,8329.0
2022-08-26 12:40:00,70.83,70.96,70.76,70.96,13192.0,66.6694,66.7918,66.6035,66.7918,13192.0
2022-08-26 12:50:00,70.97,70.99,70.89,70.93,6432.0,66.8012,66.82,66.7259,66.7635,6432.0
2022-08-26 13:00:00,70.92,71.02,70.87,70.95,6624.0,66.7541,66.8483,66.7071,66.7824,6624.0
2022-08-26 13:10:00,70.97,71.04,70.94,70.94,6754.0,66.8012,66.8671,66.773,66.773,6754.0
2022-08-26 13:20:00,70.98,71.08,70.97,70.98,6204.0,66.8106,66.9047,66.8012,66.8106,6204.0
2022-08-26 13:30:00,71.0,71.07,70.92,71.02,8346.0,66.8294,66.8953,66.7541,66.8483,8346.0
2022-08-26 13:40:00,70.98,70.99,70.84,70.85,4457.0,66.8106,66.82,66.6788,66.6882,4457.0
2022-08-26 13:50:00,70.9,71.0,70.87,70.94,4827.0,66.7353,66.8294,66.7071,66.773,4827.0
2022-08-26 14:00:00,70.98,71.04,70.9,70.93,5858.0,66.8106,66.8671,66.7353,66.7635,5858.0
2022-08-26 14:10:00,70.92,70.92,70.76,70.8,5822.0,66.7541,66.7541,66.6035,66.6412,5822.0
2022-08-26 14:20:00,70.81,70.95,70.81,70.91,5243.0,66.6506,66.7824,66.6506,66.7447,5243.0
2022-08-26 14:30:00,70.91,71.01,70.87,70.92,8945.0,66.7447,66.8388,66.7071,66.7541,8945.0
2022-08-26 14:40:00,70.88,71.0,70.83,70.84,7320.0,66.7165,66.8294,66.6694,66.6788,7320.0
2022-08-26 14:50:00,70.86,70.86,70.72,70.72,7243.0,66.6977,66.6977,66.5659,66.5659,7243.0
2022-08-26 15:00:00,70.7,70.76,70.51,70.53,7208.0,66.5471,66.6035,66.3682,66.387,7208.0
2022-08-26 15:10:00,70.54,70.69,70.48,70.69,12968.0,66.3965,66.5376,66.34,66.5376,12968.0
2022-08-26 15:20:00,70.7,70.75,70.58,70.73,12763.0,66.5471,66.5941,66.4341,66.5753,12763.0
2022-08-26 15:30:00,70.75,70.8,70.7,70.76,19827.0,66.5941,66.6412,66.5471,66.6035,19827.0
2022-08-26 15:40:00,70.75,70.75,70.45,70.48,22969.0,66.5941,66.5941,66.3117,66.34,22969.0
2022-08-26 15:50:00,70.47,70.57,70.2,70.2,93980.0,66.3306,66.4247,66.0764,66.0764,93980.0
2022-08-29 09:30:00,69.6,70.21,69.29,69.83,28591.0,65.5117,66.0858,65.2199,65.7282,28591.0
2022-08-29 09:40:00,70.14,70.49,69.92,70.36,6692.0,66.0199,66.3494,65.8129,66.227,6692.0
2022-08-29 09:50:00,70.47,71.33,70.44,71.23,9162.0,66.3306,67.14,66.3023,67.0459,9162.0
2022-08-29 10:00:00,71.24,71.48,71.12,71.26,11179.0,67.0553,67.2812,66.9424,67.0742,11179.0
2022-08-29 10:10:00,71.27,71.44,71.11,71.25,7514.0,67.0836,67.2436,66.933,67.0647,7514.0
2022-08-29 10:20:00,71.26,71.49,71.15,71.15,178412.0,67.0742,67.2906,66.9706,66.9706,178412.0
2022-08-29 10:30:00,71.14,71.31,70.87,70.87,10095.0,66.9612,67.1212,66.7071,66.7071,10095.0
2022-08-29 10:40:00,70.9,71.07,70.82,70.9,31108.0,66.7353,66.8953,66.66,66.7353,31108.0
2022-08-29 10:50:00,70.88,70.95,70.69,70.82,21449.0,66.7165,66.7824,66.5376,66.66,21449.0
2022-08-29 11:00:00,70.84,71.02,70.65,70.8,14572.0,66.6788,66.8483,66.5,66.6412,14572.0
2022-08-29 11:10:00,70.88,71.01,70.77,70.95,12378.0,66.7165,66.8388,66.6129,66.7824,12378.0
2022-08-29 11:20:00,70.93,71.13,70.93,71.03,34865.0,66.7635,66.9518,66.7635,66.8577,34865.0
2022-08-29 11:30:00,71.03,71.03,70.79,70.92,5870.0,66.8577,66.8577,66.6318,66.7541,5870.0
2022-08-29 11:40:00,71.02,71.07,70.9,71.06,6026.0,66.8483,66.8953,66.7353,66.8859,6026.0
2022-08-29 11:50:00,71.06,71.15,70.99,71.07,6127.0,66.8859,66.9706,66.82,66.8953,6127.0
2022-08-29 12:00:00,71.08,71.18,70.99,71.18,9965.0,66.9047,66.9989,66.82,66.9989,9965.0
2022-08-29 12:10:00,71.14,71.3,71.07,71.23,11367.0,66.9612,67.1118,66.8953,67.0459,11367.0
2022-08-29 12:20:00,71.2,71.29,71.17,71.17,14183.0,67.0177,67.1024,66.9894,66.9894,14183.0
2022-08-29 12:30:00,71.13,71.19,71.03,71.16,8697.0,66.9518,67.0083,66.8577,66.98,8697.0
2022-08-29 12:40:00,71.16,71.28,71.09,71.28,12665.0,66.98,67.093,66.9141,67.093,12665.0
2022-08-29 12:50:00,71.26,71.42,71.26,71.29,12833.0,67.0742,67.2248,67.0742,67.1024,12833.0
2022-08-29 13:00:00,71.33,71.43,71.33,71.37,7291.0,67.14,67.2342,67.14,67.1777,7291.0
2022-08-29 13:10:00,71.4,71.4,71.3,71.32,7227.0,67.2059,67.2059,67.1118,67.1306,7227.0
2022-08-29 13:20:00,71.34,71.59,71.34,71.54,5570.0,67.1495,67.3848,67.1495,67.3377,5570.0
2022-08-29 13:30:00,71.53,71.58,71.51,71.58,7860.0,67.3283,67.3754,67.3095,67.3754,7860.0
2022-08-29 13:40:00,71.62,71.79,71.62,71.65,9481.0,67.413,67.573,67.413,67.4413,9481.0
2022-08-29 13:50:00,71.66,71.88,71.66,71.86,6960.0,67.4507,67.6577,67.4507,67.6389,6960.0
2022-08-29 14:00:00,71.88,71.89,71.69,71.7,9254.0,67.6577,67.6672,67.4789,67.4883,9254.0
2022-08-29 14:10:00,71.72,71.78,71.64,71.66,10451.0,67.5071,67.5636,67.4318,67.4507,10451.0
2022-08-29 14:20:00,71.69,71.76,71.61,71.61,8019.0,67.4789,67.5448,67.4036,67.4036,8019.0
2022-08-29 14:30:00,71.6,71.82,71.6,71.75,7662.0,67.3942,67.6013,67.3942,67.5354,7662.0
2022-08-29 14:40:00,71.77,71.84,71.71,71.72,4868.0,67.5542,67.6201,67.4977,67.5071,4868.0
2022-08-29 14:50:00,71.74,71.74,71.58,71.68,7125.0,67.526,67.526,67.3754,67.4695,7125.0
2022-08-29 15:00:00,71.72,71.81,71.65,71.7,7129.0,67.5071,67.5919,67.4413,67.4883,7129.0
2022-08-29 15:10:00,71.7,71.71,71.49,71.53,7704.0,67.4883,67.4977,67.2906,67.3283,7704.0
2022-08-29 15:20:00,71.53,71.54,71.3,71.3,8603.0,67.3283,67.3377,67.1118,67.1118,8603.0
2022-08-29 15:30:00,71.29,71.51,71.28,71.51,19768.0,67.1024,67.3095,67.093,67.3095,19768.0
2022-08-29 15:40:00,71.5,71.57,71.35,71.4,29239.0,67.3001,67.366,67.1589,67.2059,29239.0
2022-08-29 15:50:00,71.4,71.47,71.08,71.1,88639.0,67.2059,67.2718,66.9047,66.9236,88639.0
2022-08-30 09:30:00,70.12,70.17,69.03,69.53,19383.0,66.0011,66.0482,64.9752,65.4458,19383.0
2022-08-30 09:40:00,69.41,69.47,68.75,68.89,47080.0,65.3328,65.3893,64.7116,64.8434,47080.0
2022-08-30 09:50:00,68.86,68.87,68.45,68.76,12702.0,64.8151,64.8245,64.4292,64.721,12702.0
2022-08-30 10:00:00,68.79,68.87,68.3,68.38,16609.0,64.7492,64.8245,64.288,64.3633,16609.0
2022-08-30 10:10:00,68.39,68.79,68.34,68.78,10872.0,64.3727,64.7492,64.3257,64.7398,10872.0
2022-08-30 10:20:00,68.85,68.91,68.46,68.82,10532.0,64.8057,64.8622,64.4386,64.7775,10532.0
2022-08-30 10:30:00,68.89,68.98,68.57,68.64,11218.0,64.8434,64.9281,64.5422,64.6081,11218.0
2022-08-30 10:40:00,68.65,68.65,67.96,68.02,14601.0,64.6175,64.6175,63.968,64.0245,14601.0
2022-08-30 10:50:00,67.98,68.38,67.94,68.38,9673.0,63.9868,64.3633,63.9492,64.3633,9673.0
2022-08-30 11:00:00,68.37,68.66,68.37,68.58,6179.0,64.3539,64.6269,64.3539,64.5516,6179.0
2022-08-30 11:10:00,68.53,68.66,68.32,68.66,45103.0,64.5045,64.6269,64.3069,64.6269,45103.0
2022-08-30 11:20:00,68.72,68.74,68.54,68.61,9161.0,64.6834,64.7022,64.5139,64.5798,9161.0
2022-08-30 11:30:00,68.6,68.6,68.39,68.45,5237.0,64.5704,64.5704,64.3727,64.4292,5237.0
2022-08-30 11:40:00,68.43,68.5,68.33,68.39,7497.0,64.4104,64.4763,64.3163,64.3727,7497.0
2022-08-30 11:50:00,68.38,68.61,68.32,68.54,7448.0,64.3633,64.5798,64.3069,64.5139,7448.0
2022-08-30 12:00:00,68.52,68.66,68.38,68.5,15000.0,64.4951,64.6269,64.3633,64.4763,15000.0
2022-08-30 12:10:00,68.5,68.51,68.09,68.09,8880.0,64.4763,64.4857,64.0904,64.0904,8880.0
2022-08-30 12:20:00,68.11,68.2,67.89,68.2,6009.0,64.1092,64.1939,63.9021,64.1939,6009.0
2022-08-30 12:30:00,68.22,68.22,67.93,68.17,7724.0,64.2127,64.2127,63.9398,64.1657,7724.0
2022-08-30 12:40:00,68.19,68.19,67.84,67.87,12072.0,64.1845,64.1845,63.8551,63.8833,12072.0
2022-08-30 12:50:00,67.89,68.13,67.89,68.12,4467.0,63.9021,64.128,63.9021,64.1186,4467.0
2022-08-30 13:00:00,68.14,68.24,68.05,68.19,9337.0,64.1374,64.2316,64.0527,64.1845,9337.0
2022-08-30 13:10:00,68.24,68.24,67.93,67.97,12250.0,64.2316,64.2316,63.9398,63.9774,12250.0
2022-08-30 13:20:00,67.97,68.21,67.93,68.16,8259.0,63.9774,64.2033,63.9398,64.1563,8259.0
2022-08-30 13:30:00,68.14,68.28,68.07,68.1,7666.0,64.1374,64.2692,64.0715,64.0998,7666.0
2022-08-30 13:40:00,68.13,68.34,68.03,68.31,6874.0,64.128,64.3257,64.0339,64.2974,6874.0
2022-08-30 13:50:00,68.48,68.57,68.39,68.47,9068.0,64.4575,64.5422,64.3727,64.448,9068.0
2022-08-30 14:00:00,68.48,68.49,68.21,68.28,18233.0,64.4575,64.4669,64.2033,64.2692,18233.0
2022-08-30 14:10:00,68.27,68.54,68.27,68.5,10027.0,64.2598,64.5139,64.2598,64.4763,10027.0
2022-08-30 14:20:00,68.48,68.55,68.28,68.34,9075.0,64.4575,64.5233,64.2692,64.3257,9075.0
2022-08-30 14:30:00,68.38,68.44,68.26,68.38,12181.0,64.3633,64.4198,64.2504,64.3633,12181.0
2022-08-30 14:40:00,68.44,68.45,68.28,68.35,13349.0,64.4198,64.4292,64.2692,64.3351,13349.0
2022-08-30 14:50:00,68.34,68.35,68.14,68.19,10537.0,64.3257,64.3351,64.1374,64.1845,10537.0
2022-08-30 15:00:00,68.18,68.44,68.13,68.43,8768.0,64.1751,64.4198,64.128,64.4104,8768.0
2022-08-30 15:10:00,68.43,68.53,68.36,68.38,8471.0,64.4104,64.5045,64.3445,64.3633,8471.0
2022-08-30 15:20:00,68.37,68.48,68.32,68.36,13141.0,64.3539,64.4575,64.3069,64.3445,13141.0
2022-08-30 15:30:00,68.36,68.46,68.2,68.46,22798.0,64.3445,64.4386,64.1939,64.4386,22798.0
2022-08-30 15:40:00,68.45,68.55,68.17,68.23,65906.0,64.4292,64.5233,64.1657,64.2221,65906.0
2022-08-30 15:50:00,68.23,68.35,68.06,68.1,114022.0,64.2221,64.3351,64.0621,64.0998,114022.0
2022-08-31 09:30:00,66.57,67.01,66.38,67.01,51579.0,62.6597,63.0738,62.4808,63.0738,51579.0
2022-08-31 09:40:00,67.1,67.45,67.05,67.2,18822.0,63.1585,63.488,63.1115,63.2526,18822.0
2022-08-31 09:50:00,67.05,67.26,66.91,66.91,20398.0,63.1115,63.3091,62.9797,62.9797,20398.0
2022-08-31 10:00:00,66.94,67.7,66.74,67.53,63629.0,63.0079,63.7233,62.8197,63.5633,63629.0
2022-08-31 10:10:00,67.54,67.99,67.46,67.74,37270.0,63.5727,63.9962,63.4974,63.7609,37270.0
2022-08-31 10:20:00,67.71,68.12,67.62,67.99,25892.0,63.7327,64.1186,63.648,63.9962,25892.0
2022-08-31 10:30:00,68.0,68.25,67.6,67.75,39081.0,64.0057,64.241,63.6291,63.7703,39081.0
2022-08-31 10:40:00,67.78,68.68,67.77,68.51,17922.0,63.7986,64.6457,63.7892,64.4857,17922.0
2022-08-31 10:50:00,68.49,68.72,68.29,68.29,20944.0,64.4669,64.6834,64.2786,64.2786,20944.0
2022-08-31 11:00:00,68.28,68.45,67.86,68.12,21439.0,64.2692,64.4292,63.8739,64.1186,21439.0
2022-08-31 11:10:00,68.14,68.6,68.1,68.55,24265.0,64.1374,64.5704,64.0998,64.5233,24265.0
2022-08-31 11:20:00,68.59,68.94,68.49,68.86,11661.0,64.561,64.8904,64.4669,64.8151,11661.0
2022-08-31 11:30:00,68.81,69.17,68.72,69.12,19008.0,64.7681,65.1069,64.6834,65.0599,19008.0
2022-08-31 11:40:00,69.08,69.23,69.08,69.19,16670.0,65.0222,65.1634,65.0222,65.1258,16670.0
2022-08-31 11:50:00,69.17,69.33,69.08,69.28,15290.0,65.1069,65.2575,65.0222,65.2105,15290.0
2022-08-31 12:00:00,69.31,69.36,69.11,69.11,13144.0,65.2387,65.2858,65.0505,65.0505,13144.0
2022-08-31 12:10:00,69.12,69.32,69.03,69.22,9805.0,65.0599,65.2481,64.9752,65.154,9805.0
2022-08-31 12:20:00,69.2,69.21,68.97,68.98,6603.0,65.1352,65.1446,64.9187,64.9281,6603.0
2022-08-31 12:30:00,68.98,69.09,68.9,68.93,9780.0,64.9281,65.0316,64.8528,64.881,9780.0
2022-08-31 12:40:00,68.94,68.99,68.87,68.98,7238.0,64.8904,64.9375,64.8245,64.9281,7238.0
2022-08-31 12:50:00,68.98,69.03,68.88,68.95,12974.0,64.9281,64.9752,64.834,64.8998,12974.0
2022-08-31 13:00:00,68.93,69.02,68.85,68.95,14907.0,64.881,64.9657,64.8057,64.8998,14907.0
2022-08-31 13:10:00,68.92,69.13,68.84,68.98,26214.0,64.8716,65.0693,64.7963,64.9281,26214.0
2022-08-31 13:20:00,69.0,69.0,68.7,68.81,6466.0,64.9469,64.9469,64.6645,64.7681,6466.0
2022-08-31 13:30:00,68.78,68.95,68.66,68.76,11904.0,64.7398,64.8998,64.6269,64.721,11904.0
2022-08-31 13:40:00,68.71,68.74,68.5,68.51,26059.0,64.6739,64.7022,64.4763,64.4857,26059.0
2022-08-31 13:50:00,68.54,68.61,68.44,68.56,10726.0,64.5139,64.5798,64.4198,64.5328,10726.0
2022-08-31 14:00:00,68.59,68.62,68.43,68.56,5741.0,64.561,64.5892,64.4104,64.5328,5741.0
2022-08-31 14:10:00,68.59,68.61,68.45,68.48,9934.0,64.561,64.5798,64.4292,64.4575,9934.0
2022-08-31 14:20:00,68.45,68.47,68.32,68.37,8483.0,64.4292,64.448,64.3069,64.3539,8483.0
2022-08-31 14:30:00,68.37,68.39,68.25,68.25,11122.0,64.3539,64.3727,64.241,64.241,11122.0
2022-08-31 14:40:00,68.23,68.28,68.13,68.17,11476.0,64.2221,64.2692,64.128,64.1657,11476.0
2022-08-31 14:50:00,68.17,68.21,68.09,68.21,8782.0,64.1657,64.2033,64.0904,64.2033,8782.0
2022-08-31 15:00:00,68.2,68.32,68.16,68.23,10782.0,64.1939,64.3069,64.1563,64.2221,10782.0
2022-08-31 15:10:00,68.21,68.55,68.21,68.42,12565.0,64.2033,64.5233,64.2033,64.401,12565.0
2022-08-31 15:20:00,68.41,68.55,68.33,68.4,18334.0,64.3916,64.5233,64.3163,64.3822,18334.0
2022-08-31 15:30:00,68.38,68.46,68.29,68.39,24259.0,64.3633,64.4386,64.2786,64.3727,24259.0
2022-08-31 15:40:00,68.38,68.53,68.28,68.39,34920.0,64.3633,64.5045,64.2692,64.3727,34920.0
2022-08-31 15:50:00,68.4,68.47,68.11,68.24,190240.0,64.3822,64.448,64.1092,64.2316,190240.0
2022-09-01 09:30:00,67.59,67.59,66.49,66.68,40986.0,63.6197,63.6197,62.5844,62.7632,40986.0
2022-09-01 09:40:00,66.65,66.99,66.56,66.57,8849.0,62.735,63.055,62.6502,62.6597,8849.0
2022-09-01 09:50:00,66.45,66.6,66.16,66.16,32224.0,62.5467,62.6879,62.2737,62.2737,32224.0
2022-09-01 10:00:00,66.29,66.36,65.76,65.94,13993.0,62.3961,62.462,61.8972,62.0667,13993.0
2022-09-01 10:10:00,65.95,66.26,65.85,66.22,12428.0,62.0761,62.3679,61.9819,62.3302,12428.0
2022-09-01 10:20:00,66.25,66.95,66.25,66.82,24421.0,62.3584,63.0173,62.3584,62.895,24421.0
2022-09-01 10:30:00,66.83,67.09,66.66,66.8,14896.0,62.9044,63.1491,62.7444,62.8761,14896.0
2022-09-01 10:40:00,66.85,67.07,66.67,66.75,15548.0,62.9232,63.1303,62.7538,62.8291,15548.0
2022-09-01 10:50:00,66.74,66.78,66.58,66.67,16561.0,62.8197,62.8573,62.6691,62.7538,16561.0
2022-09-01 11:00:00,66.67,67.17,66.63,67.04,14427.0,62.7538,63.2244,62.7161,63.102,14427.0
2022-09-01 11:10:00,67.08,67.15,66.92,67.11,10170.0,63.1397,63.2056,62.9891,63.1679,10170.0
2022-09-01 11:20:00,67.09,67.09,66.84,66.97,12908.0,63.1491,63.1491,62.9138,63.0362,12908.0
2022-09-01 11:30:00,66.98,67.32,66.98,67.16,13087.0,63.0456,63.3656,63.0456,63.215,13087.0
2022-09-01 11:40:00,67.22,67.27,67.1,67.23,9160.0,63.2715,63.3185,63.1585,63.2809,9160.0
2022-09-01 11:50:00,67.25,67.41,67.1,67.37,16189.0,63.2997,63.4503,63.1585,63.4127,16189.0
2022-09-01 12:00:00,67.4,67.48,67.29,67.43,10702.0,63.4409,63.5162,63.3374,63.4691,10702.0
2022-09-01 12:10:00,67.42,67.5,67.29,67.43,24923.0,63.4597,63.535,63.3374,63.4691,24923.0
2022-09-01 12:20:00,67.43,67.51,67.22,67.27,27532.0,63.4691,63.5444,63.2715,63.3185,27532.0
2022-09-01 12:30:00,67.29,67.29,66.97,66.97,8687.0,63.3374,63.3374,63.0362,63.0362,8687.0
2022-09-01 12:40:00,66.96,67.05,66.86,67.03,12143.0,63.0267,63.1115,62.9326,63.0926,12143.0
2022-09-01 12:50:00,67.01,67.01,66.72,66.72,10056.0,63.0738,63.0738,62.8008,62.8008,10056.0
2022-09-01 13:00:00,66.68,66.78,66.47,66.64,19585.0,62.7632,62.8573,62.5655,62.7255,19585.0
2022-09-01 13:10:00,66.69,66.93,66.64,66.92,7988.0,62.7726,62.9985,62.7255,62.9891,7988.0
2022-09-01 13:20:00,66.98,67.3,66.94,67.28,10230.0,63.0456,63.3468,63.0079,63.3279,10230.0
2022-09-01 13:30:00,67.28,67.36,67.21,67.25,15097.0,63.3279,63.4032,63.2621,63.2997,15097.0
2022-09-01 13:40:00,67.25,67.28,66.99,67.03,12314.0,63.2997,63.3279,63.055,63.0926,12314.0
2022-09-01 13:50:00,67.05,67.13,67.05,67.06,5944.0,63.1115,63.1868,63.1115,63.1209,5944.0
2022-09-01 14:00:00,67.1,67.19,66.96,66.98,7338.0,63.1585,63.2432,63.0267,63.0456,7338.0
2022-09-01 14:10:00,67.01,67.19,66.94,67.19,5899.0,63.0738,63.2432,63.0079,63.2432,5899.0
2022-09-01 14:20:00,67.21,67.44,67.21,67.44,8835.0,63.2621,63.4785,63.2621,63.4785,8835.0
2022-09-01 14:30:00,67.45,67.53,67.41,67.5,13216.0,63.488,63.5633,63.4503,63.535,13216.0
2022-09-01 14:40:00,67.55,67.68,67.48,67.53,11140.0,63.5821,63.7045,63.5162,63.5633,11140.0
2022-09-01 14:50:00,67.56,67.66,67.47,67.62,17723.0,63.5915,63.6856,63.5068,63.648,17723.0
2022-09-01 15:00:00,67.59,67.77,67.52,67.75,23388.0,63.6197,63.7892,63.5538,63.7703,23388.0
2022-09-01 15:10:00,67.76,67.88,67.62,67.62,19224.0,63.7798,63.8927,63.648,63.648,19224.0
2022-09-01 15:20:00,67.63,67.64,67.32,67.39,22400.0,63.6574,63.6668,63.3656,63.4315,22400.0
2022-09-01 15:30:00,67.37,67.38,67.17,67.23,26047.0,63.4127,63.4221,63.2244,63.2809,26047.0
2022-09-01 15:40:00,67.21,67.34,67.17,67.27,40317.0,63.2621,63.3844,63.2244,63.3185,40317.0
2022-09-01 15:50:00,67.27,67.7,67.27,67.66,128965.0,63.3185,63.7233,63.3185,63.6856,128965.0
2022-09-02 09:30:00,69.62,69.62,68.52,68.89,33407.0,65.5305,65.5305,64.4951,64.8434,33407.0
2022-09-02 09:40:00,68.76,68.93,68.48,68.57,12393.0,64.721,64.881,64.4575,64.5422,12393.0
2022-09-02 09:50:00,68.66,69.11,68.55,68.84,34812.0,64.6269,65.0505,64.5233,64.7963,34812.0
2022-09-02 10:00:00,68.84,69.12,68.44,69.07,35244.0,64.7963,65.0599,64.4198,65.0128,35244.0
2022-09-02 10:10:00,69.06,69.74,69.06,69.61,22037.0,65.0034,65.6434,65.0034,65.5211,22037.0
2022-09-02 10:20:00,69.64,70.04,69.61,69.92,34055.0,65.5493,65.9258,65.5211,65.8129,34055.0
2022-09-02 10:30:00,69.9,70.08,69.8,69.94,17505.0,65.794,65.9635,65.6999,65.8317,17505.0
2022-09-02 10:40:00,69.88,70.05,69.77,70.05,9584.0,65.7752,65.9352,65.6717,65.9352,9584.0
2022-09-02 10:50:00,70.07,70.18,69.89,70.08,20478.0,65.9541,66.0576,65.7846,65.9635,20478.0
2022-09-02 11:00:00,70.07,70.21,69.98,70.02,28433.0,65.9541,66.0858,65.8693,65.907,28433.0
2022-09-02 11:10:00,69.98,70.22,69.93,70.1,16238.0,65.8693,66.0952,65.8223,65.9823,16238.0
2022-09-02 11:20:00,70.09,70.23,70.07,70.1,12547.0,65.9729,66.1047,65.9541,65.9823,12547.0
2022-09-02 11:30:00,70.13,70.28,70.11,70.24,6756.0,66.0105,66.1517,65.9917,66.1141,6756.0
2022-09-02 11:40:00,70.22,70.24,69.99,70.14,8154.0,66.0952,66.1141,65.8788,66.0199,8154.0
2022-09-02 11:50:00,70.14,70.3,70.12,70.17,4318.0,66.0199,66.1706,66.0011,66.0482,4318.0
2022-09-02 12:00:00,70.18,70.33,70.16,70.19,7414.0,66.0576,66.1988,66.0388,66.067,7414.0
2022-09-02 12:10:00,70.18,70.2,69.99,70.14,9198.0,66.0576,66.0764,65.8788,66.0199,9198.0
2022-09-02 12:20:00,70.06,70.07,69.86,70.03,31720.0,65.9446,65.9541,65.7564,65.9164,31720.0
2022-09-02 12:30:00,69.96,70.0,69.66,69.72,12000.0,65.8505,65.8882,65.5681,65.6246,12000.0
2022-09-02 12:40:00,69.72,69.88,69.6,69.86,6653.0,65.6246,65.7752,65.5117,65.7564,6653.0
2022-09-02 12:50:00,69.88,69.9,69.64,69.66,8514.0,65.7752,65.794,65.5493,65.5681,8514.0
2022-09-02 13:00:00,69.64,69.64,69.29,69.41,14632.0,65.5493,65.5493,65.2199,65.3328,14632.0
2022-09-02 13:10:00,69.34,69.5,69.32,69.48,7500.0,65.2669,65.4175,65.2481,65.3987,7500.0
2022-09-02 13:20:00,69.41,69.41,68.93,69.01,10216.0,65.3328,65.3328,64.881,64.9563,10216.0
2022-09-02 13:30:00,69.0,69.16,68.89,68.99,15706.0,64.9469,65.0975,64.8434,64.9375,15706.0
2022-09-02 13:40:00,69.02,69.2,68.99,68.99,10164.0,64.9657,65.1352,64.9375,64.9375,10164.0
2022-09-02 13:50:00,68.97,69.06,68.84,69.04,7641.0,64.9187,65.0034,64.7963,64.9846,7641.0
2022-09-02 14:00:00,69.02,69.34,69.0,69.27,15611.0,64.9657,65.2669,64.9469,65.2011,15611.0
2022-09-02 14:10:00,69.2,69.29,69.11,69.16,7899.0,65.1352,65.2199,65.0505,65.0975,7899.0
2022-09-02 14:20:00,69.17,69.41,69.15,69.28,12561.0,65.1069,65.3328,65.0881,65.2105,12561.0
2022-09-02 14:30:00,69.28,69.43,69.2,69.41,7435.0,65.2105,65.3517,65.1352,65.3328,7435.0
2022-09-02 14:40:00,69.42,69.6,69.33,69.53,15673.0,65.3422,65.5117,65.2575,65.4458,15673.0
2022-09-02 14:50:00,69.56,69.56,69.33,69.38,5222.0,65.474,65.474,65.2575,65.3046,5222.0
2022-09-02 15:00:00,69.35,69.69,69.32,69.62,8868.0,65.2764,65.5964,65.2481,65.5305,8868.0
2022-09-02 15:10:00,69.66,69.7,69.58,69.65,5981.0,65.5681,65.6058,65.4928,65.5587,5981.0
2022-09-02 15:20:00,69.63,69.73,69.46,69.6,12608.0,65.5399,65.634,65.3799,65.5117,12608.0
2022-09-02 15:30:00,69.59,69.59,69.27,69.27,14239.0,65.5023,65.5023,65.2011,65.2011,14239.0
2022-09-02 15:40:00,69.26,69.3,69.04,69.26,29952.0,65.1916,65.2293,64.9846,65.1916,29952.0
2022-09-02 15:50:00,69.3,69.62,69.29,69.59,107463.0,65.2293,65.5305,65.2199,65.5023,107463.0
2022-09-06 09:30:00,70.05,70.44,69.47,69.63,66095.0,65.9352,66.3023,65.3893,65.5399,66095.0
2022-09-06 09:40:00,69.6,69.64,69.07,69.16,16442.0,65.5117,65.5493,65.0128,65.0975,16442.0
2022-09-06 09:50:00,69.1,69.18,68.88,69.16,15069.0,65.041,65.1163,64.834,65.0975,15069.0
2022-09-06 10:00:00,69.11,69.19,68.66,68.75,43078.0,65.0505,65.1258,64.6269,64.7116,43078.0
2022-09-06 10:10:00,68.7,68.7,68.27,68.46,30289.0,64.6645,64.6645,64.2598,64.4386,30289.0
2022-09-06 10:20:00,68.49,68.76,68.34,68.53,27668.0,64.4669,64.721,64.3257,64.5045,27668.0
2022-09-06 10:30:00,68.45,68.55,68.19,68.52,23954.0,64.4292,64.5233,64.1845,64.4951,23954.0
2022-09-06 10:40:00,68.53,68.75,68.36,68.45,12656.0,64.5045,64.7116,64.3445,64.4292,12656.0
2022-09-06 10:50:00,68.43,68.7,68.42,68.51,10073.0,64.4104,64.6645,64.401,64.4857,10073.0
2022-09-06 11:00:00,68.39,68.56,68.32,68.39,9565.0,64.3727,64.5328,64.3069,64.3727,9565.0
2022-09-06 11:10:00,68.38,68.4,68.2,68.22,4784.0,64.3633,64.3822,64.1939,64.2127,4784.0
2022-09-06 11:20:00,68.17,68.25,68.0,68.25,30040.0,64.1657,64.241,64.0057,64.241,30040.0
2022-09-06 11:30:00,68.24,68.43,68.18,68.26,9741.0,64.2316,64.4104,64.1751,64.2504,9741.0
2022-09-06 11:40:00,68.22,68.43,68.22,68.37,19137.0,64.2127,64.4104,64.2127,64.3539,19137.0
2022-09-06 11:50:00,68.39,68.71,68.38,68.67,15209.0,64.3727,64.6739,64.3633,64.6363,15209.0
2022-09-06 12:00:00,68.65,68.67,68.29,68.3,8080.0,64.6175,64.6363,64.2786,64.288,8080.0
2022-09-06 12:10:00,68.29,68.41,68.21,68.41,33349.0,64.2786,64.3916,64.2033,64.3916,33349.0
2022-09-06 12:20:00,68.33,68.35,68.0,68.17,18901.0,64.3163,64.3351,64.0057,64.1657,18901.0
2022-09-06 12:30:00,68.2,68.26,68.01,68.12,16742.0,64.1939,64.2504,64.0151,64.1186,16742.0
2022-09-06 12:40:00,68.15,68.38,68.11,68.34,11915.0,64.1468,64.3633,64.1092,64.3257,11915.0
2022-09-06 12:50:00,68.35,68.37,68.21,68.23,8166.0,64.3351,64.3539,64.2033,64.2221,8166.0
2022-09-06 13:00:00,68.24,68.24,68.0,68.0,6021.0,64.2316,64.2316,64.0057,64.0057,6021.0
2022-09-06 13:10:00,68.02,68.08,67.95,68.06,19736.0,64.0245,64.081,63.9586,64.0621,19736.0
2022-09-06 13:20:00,68.08,68.12,67.86,67.92,14676.0,64.081,64.1186,63.8739,63.9304,14676.0
2022-09-06 13:30:00,67.92,68.0,67.75,67.86,11984.0,63.9304,64.0057,63.7703,63.8739,11984.0
2022-09-06 13:40:00,67.82,67.86,67.67,67.77,13791.0,63.8362,63.8739,63.695,63.7892,13791.0
2022-09-06 13:50:00,67.73,67.9,67.68,67.86,7560.0,63.7515,63.9115,63.7045,63.8739,7560.0
2022-09-06 14:00:00,67.93,68.08,67.89,68.08,18238.0,63.9398,64.081,63.9021,64.081,18238.0
2022-09-06 14:10:00,68.08,68.24,68.06,68.12,12006.0,64.081,64.2316,64.0621,64.1186,12006.0
2022-09-06 14:20:00,68.11,68.14,68.06,68.13,12153.0,64.1092,64.1374,64.0621,64.128,12153.0
2022-09-06 14:30:00,68.13,68.14,67.96,68.09,13488.0,64.128,64.1374,63.968,64.0904,13488.0
2022-09-06 14:40:00,68.11,68.11,67.99,68.06,10815.0,64.1092,64.1092,63.9962,64.0621,10815.0
2022-09-06 14:50:00,68.06,68.06,67.87,67.98,14557.0,64.0621,64.0621,63.8833,63.9868,14557.0
2022-09-06 15:00:00,68.0,68.13,67.86,68.13,15061.0,64.0057,64.128,63.8739,64.128,15061.0
2022-09-06 15:10:00,68.1,68.17,67.85,67.89,17236.0,64.0998,64.1657,63.8645,63.9021,17236.0
2022-09-06 15:20:00,67.86,68.06,67.72,68.03,24014.0,63.8739,64.0621,63.7421,64.0339,24014.0
2022-09-06 15:30:00,68.0,68.01,67.85,67.91,28891.0,64.0057,64.0151,63.8645,63.9209,28891.0
2022-09-06 15:40:00,67.91,68.2,67.9,68.14,32718.0,63.9209,64.1939,63.9115,64.1374,32718.0
2022-09-06 15:50:00,68.12,68.23,67.94,68.05,111306.0,64.1186,64.2221,63.9492,64.0527,111306.0
2022-09-07 09:30:00,66.98,67.39,66.21,67.06,15943.0,63.0456,63.4315,62.3208,63.1209,15943.0
2022-09-07 09:40:00,67.13,67.31,66.77,67.2,5958.0,63.1868,63.3562,62.8479,63.2526,5958.0
2022-09-07 09:50:00,67.18,67.38,66.86,67.3,11156.0,63.2338,63.4221,62.9326,63.3468,11156.0
2022-09-07 10:00:00,67.26,67.5,67.09,67.36,18927.0,63.3091,63.535,63.1491,63.4032,18927.0
2022-09-07 10:10:00,67.39,67.46,67.11,67.23,9217.0,63.4315,63.4974,63.1679,63.2809,9217.0
2022-09-07 10:20:00,67.2,67.81,67.2,67.81,50675.0,63.2526,63.8268,63.2526,63.8268,50675.0
2022-09-07 10:30:00,67.85,68.11,67.85,67.98,13387.0,63.8645,64.1092,63.8645,63.9868,13387.0
2022-09-07 10:40:00,67.95,68.37,67.95,68.3,9023.0,63.9586,64.3539,63.9586,64.288,9023.0
2022-09-07 10:50:00,68.34,68.53,68.32,68.35,27668.0,64.3257,64.5045,64.3069,64.3351,27668.0
2022-09-07 11:00:00,68.35,68.38,68.17,68.36,22879.0,64.3351,64.3633,64.1657,64.3445,22879.0
2022-09-07 11:10:00,68.32,68.55,68.25,68.26,30456.0,64.3069,64.5233,64.241,64.2504,30456.0
2022-09-07 11:20:00,68.28,68.34,68.06,68.07,9141.0,64.2692,64.3257,64.0621,64.0715,9141.0
2022-09-07 11:30:00,68.04,68.11,67.93,68.07,36664.0,64.0433,64.1092,63.9398,64.0715,36664.0
2022-09-07 11:40:00,68.05,68.24,68.03,68.24,12849.0,64.0527,64.2316,64.0339,64.2316,12849.0
2022-09-07 11:50:00,68.16,68.19,67.97,68.06,19326.0,64.1563,64.1845,63.9774,64.0621,19326.0
2022-09-07 12:00:00,68.09,68.23,68.04,68.19,8573.0,64.0904,64.2221,64.0433,64.1845,8573.0
2022-09-07 12:10:00,68.18,68.18,67.95,67.98,14487.0,64.1751,64.1751,63.9586,63.9868,14487.0
2022-09-07 12:20:00,67.97,67.99,67.86,67.93,20713.0,63.9774,63.9962,63.8739,63.9398,20713.0
2022-09-07 12:30:00,67.92,68.05,67.87,68.01,13138.0,63.9304,64.0527,63.8833,64.0151,13138.0
2022-09-07 12:40:00,68.0,68.18,67.98,68.18,21192.0,64.0057,64.1751,63.9868,64.1751,21192.0
2022-09-07 12:50:00,68.2,68.27,67.96,68.16,21260.0,64.1939,64.2598,63.968,64.1563,21260.0
2022-09-07 13:00:00,68.17,68.28,68.08,68.25,17252.0,64.1657,64.2692,64.081,64.241,17252.0
2022-09-07 13:10:00,68.29,68.38,68.16,68.2,19421.0,64.2786,64.3633,64.1563,64.1939,19421.0
2022-09-07 13:20:00,68.22,68.28,68.0,68.0,10242.0,64.2127,64.2692,64.0057,64.0057,10242.0
2022-09-07 13:30:00,68.0,68.05,67.93,67.99,11076.0,64.0057,64.0527,63.9398,63.9962,11076.0
2022-09-07 13:40:00,67.96,68.06,67.92,68.01,13835.0,63.968,64.0621,63.9304,64.0151,13835.0
2022-09-07 13:50:00,68.02,68.18,68.01,68.15,10723.0,64.0245,64.1751,64.0151,64.1468,10723.0
2022-09-07 14:00:00,68.15,68.27,68.05,68.18,18873.0,64.1468,64.2598,64.0527,64.1751,18873.0
2022-09-07 14:10:00,68.17,68.26,68.03,68.03,17453.0,64.1657,64.2504,64.0339,64.0339,17453.0
2022-09-07 14:20:00,68.03,68.11,67.99,68.11,18818.0,64.0339,64.1092,63.9962,64.1092,18818.0
2022-09-07 14:30:00,68.1,68.13,67.98,68.01,23887.0,64.0998,64.128,63.9868,64.0151,23887.0
2022-09-07 14:40:00,68.02,68.04,67.94,67.96,17474.0,64.0245,64.0433,63.9492,63.968,17474.0
2022-09-07 14:50:00,67.96,68.06,67.96,68.03,28163.0,63.968,64.0621,63.968,64.0339,28163.0
2022-09-07 15:00:00,68.03,68.13,67.91,68.12,16383.0,64.0339,64.128,63.9209,64.1186,16383.0
2022-09-07 15:10:00,68.13,68.29,68.1,68.17,16430.0,64.128,64.2786,64.0998,64.1657,16430.0
2022-09-07 15:20:00,68.17,68.47,68.17,68.44,22016.0,64.1657,64.448,64.1657,64.4198,22016.0
2022-09-07 15:30:00,68.42,68.45,68.15,68.17,31439.0,64.401,64.4292,64.1468,64.1657,31439.0
2022-09-07 15:40:00,68.18,68.44,68.18,68.38,52782.0,64.1751,64.4198,64.1751,64.3633,52782.0
2022-09-07 15:50:00,68.39,68.41,68.03,68.19,157767.0,64.3727,64.3916,64.0339,64.1845,157767.0
2022-09-08 09:30:00,68.64,69.12,68.41,68.9,52809.0,64.6081,65.0599,64.3916,64.8528,52809.0
2022-09-08 09:40:00,68.9,69.48,68.63,69.46,37704.0,64.8528,65.3987,64.5986,65.3799,37704.0
2022-09-08 09:50:00,69.41,70.39,69.2,70.23,58090.0,65.3328,66.2553,65.1352,66.1047,58090.0
2022-09-08 10:00:00,70.17,70.17,69.54,69.82,52574.0,66.0482,66.0482,65.4552,65.7187,52574.0
2022-09-08 10:10:00,69.83,69.89,69.58,69.84,107045.0,65.7282,65.7846,65.4928,65.7376,107045.0
2022-09-08 10:20:00,69.82,70.11,69.55,69.73,150648.0,65.7187,65.9917,65.4646,65.634,150648.0
2022-09-08 10:30:00,69.74,70.11,69.65,70.02,62344.0,65.6434,65.9917,65.5587,65.907,62344.0
2022-09-08 10:40:00,70.04,70.27,70.03,70.22,34922.0,65.9258,66.1423,65.9164,66.0952,34922.0
2022-09-08 10:50:00,70.18,70.62,70.12,70.5,19983.0,66.0576,66.4718,66.0011,66.3588,19983.0
2022-09-08 11:00:00,70.47,70.75,70.33,70.75,37123.0,66.3306,66.5941,66.1988,66.5941,37123.0
2022-09-08 11:10:00,70.83,70.87,70.47,70.5,28524.0,66.6694,66.7071,66.3306,66.3588,28524.0
2022-09-08 11:20:00,70.46,70.46,70.16,70.24,22276.0,66.3212,66.3212,66.0388,66.1141,22276.0
2022-09-08 11:30:00,70.22,70.4,70.15,70.25,58736.0,66.0952,66.2647,66.0294,66.1235,58736.0
2022-09-08 11:40:00,70.26,70.27,70.16,70.19,20312.0,66.1329,66.1423,66.0388,66.067,20312.0
2022-09-08 11:50:00,70.17,70.17,70.0,70.05,14785.0,66.0482,66.0482,65.8882,65.9352,14785.0
2022-09-08 12:00:00,70.07,70.13,69.46,69.49,38096.0,65.9541,66.0105,65.3799,65.4081,38096.0
2022-09-08 12:10:00,69.36,69.43,69.07,69.4,14269.0,65.2858,65.3517,65.0128,65.3234,14269.0
2022-09-08 12:20:00,69.39,69.39,69.06,69.26,11025.0,65.314,65.314,65.0034,65.1916,11025.0
2022-09-08 12:30:00,69.24,69.43,69.24,69.36,14276.0,65.1728,65.3517,65.1728,65.2858,14276.0
2022-09-08 12:40:00,69.35,69.61,69.35,69.61,10839.0,65.2764,65.5211,65.2764,65.5211,10839.0
2022-09-08 12:50:00,69.65,69.81,69.64,69.69,8169.0,65.5587,65.7093,65.5493,65.5964,8169.0
2022-09-08 13:00:00,69.71,69.86,69.67,69.79,7097.0,65.6152,65.7564,65.5776,65.6905,7097.0
2022-09-08 13:10:00,69.8,70.04,69.8,69.95,9279.0,65.6999,65.9258,65.6999,65.8411,9279.0
2022-09-08 13:20:00,69.92,69.93,69.71,69.71,7096.0,65.8129,65.8223,65.6152,65.6152,7096.0
2022-09-08 13:30:00,69.72,70.02,69.71,69.92,23735.0,65.6246,65.907,65.6152,65.8129,23735.0
2022-09-08 13:40:00,69.92,69.96,69.86,69.88,11759.0,65.8129,65.8505,65.7564,65.7752,11759.0
2022-09-08 13:50:00,69.9,70.1,69.82,70.02,14074.0,65.794,65.9823,65.7187,65.907,14074.0
2022-09-08 14:00:00,70.05,70.29,70.05,70.16,8750.0,65.9352,66.1611,65.9352,66.0388,8750.0
2022-09-08 14:10:00,70.17,70.24,70.1,70.14,12896.0,66.0482,66.1141,65.9823,66.0199,12896.0
2022-09-08 14:20:00,70.12,70.23,70.07,70.17,14227.0,66.0011,66.1047,65.9541,66.0482,14227.0
2022-09-08 14:30:00,70.16,70.22,70.06,70.09,14858.0,66.0388,66.0952,65.9446,65.9729,14858.0
2022-09-08 14:40:00,70.1,70.1,69.74,69.75,9652.0,65.9823,65.9823,65.6434,65.6529,9652.0
2022-09-08 14:50:00,69.77,69.89,69.74,69.77,8015.0,65.6717,65.7846,65.6434,65.6717,8015.0
2022-09-08 15:00:00,69.81,69.9,69.7,69.72,9535.0,65.7093,65.794,65.6058,65.6246,9535.0
2022-09-08 15:10:00,69.69,69.84,69.67,69.76,12925.0,65.5964,65.7376,65.5776,65.6623,12925.0
2022-09-08 15:20:00,69.78,69.85,69.69,69.75,23068.0,65.6811,65.747,65.5964,65.6529,23068.0
2022-09-08 15:30:00,69.74,69.79,69.56,69.65,30768.0,65.6434,65.6905,65.474,65.5587,30768.0
2022-09-08 15:40:00,69.63,69.86,69.6,69.78,35323.0,65.5399,65.7564,65.5117,65.6811,35323.0
2022-09-08 15:50:00,69.78,70.18,69.78,70.15,97289.0,65.6811,66.0576,65.6811,66.0294,97289.0
2022-09-09 09:30:00,71.17,71.98,70.95,71.23,27251.0,66.9894,67.7519,66.7824,67.0459,27251.0
2022-09-09 09:40:00,71.19,71.35,70.89,70.96,21679.0,67.0083,67.1589,66.7259,66.7918,21679.0
2022-09-09 09:50:00,71.02,71.76,71.01,71.61,44943.0,66.8483,67.5448,66.8388,67.4036,44943.0
2022-09-09 10:00:00,71.58,71.97,71.53,71.95,59323.0,67.3754,67.7425,67.3283,67.7236,59323.0
2022-09-09 10:10:00,71.89,71.91,71.38,71.39,23227.0,67.6672,67.686,67.1871,67.1965,23227.0
2022-09-09 10:20:00,71.41,71.5,71.24,71.43,25422.0,67.2153,67.3001,67.0553,67.2342,25422.0
2022-09-09 10:30:00,71.4,71.45,71.13,71.15,15635.0,67.2059,67.253,66.9518,66.9706,15635.0
2022-09-09 10:40:00,71.14,71.36,71.06,71.34,18841.0,66.9612,67.1683,66.8859,67.1495,18841.0
2022-09-09 10:50:00,71.35,71.41,71.25,71.28,13082.0,67.1589,67.2153,67.0647,67.093,13082.0
2022-09-09 11:00:00,71.26,71.38,71.14,71.31,19948.0,67.0742,67.1871,66.9612,67.1212,19948.0
2022-09-09 11:10:00,71.32,71.61,71.31,71.52,26437.0,67.1306,67.4036,67.1212,67.3189,26437.0
2022-09-09 11:20:00,71.51,71.57,71.45,71.5,20240.0,67.3095,67.366,67.253,67.3001,20240.0
2022-09-09 11:30:00,71.48,71.48,71.32,71.48,14803.0,67.2812,67.2812,67.1306,67.2812,14803.0
2022-09-09 11:40:00,71.49,71.65,71.48,71.57,11746.0,67.2906,67.4413,67.2812,67.366,11746.0
2022-09-09 11:50:00,71.53,71.55,71.42,71.48,12657.0,67.3283,67.3471,67.2248,67.2812,12657.0
2022-09-09 12:00:00,71.47,71.53,71.32,71.4,18669.0,67.2718,67.3283,67.1306,67.2059,18669.0
2022-09-09 12:10:00,71.38,71.44,71.33,71.35,8878.0,67.1871,67.2436,67.14,67.1589,8878.0
2022-09-09 12:20:00,71.34,71.55,71.34,71.41,13302.0,67.1495,67.3471,67.1495,67.2153,13302.0
2022-09-09 12:30:00,71.42,71.65,71.38,71.61,10531.0,67.2248,67.4413,67.1871,67.4036,10531.0
2022-09-09 12:40:00,71.62,71.68,71.58,71.68,10311.0,67.413,67.4695,67.3754,67.4695,10311.0
2022-09-09 12:50:00,71.69,71.75,71.65,71.65,9079.0,67.4789,67.5354,67.4413,67.4413,9079.0
2022-09-09 13:00:00,71.63,71.64,71.45,71.47,9941.0,67.4224,67.4318,67.253,67.2718,9941.0
2022-09-09 13:10:00,71.46,71.55,71.39,71.45,12353.0,67.2624,67.3471,67.1965,67.253,12353.0
2022-09-09 13:20:00,71.45,71.56,71.42,71.51,16052.0,67.253,67.3565,67.2248,67.3095,16052.0
2022-09-09 13:30:00,71.52,71.6,71.5,71.52,10377.0,67.3189,67.3942,67.3001,67.3189,10377.0
2022-09-09 13:40:00,71.51,71.69,71.51,71.67,12979.0,67.3095,67.4789,67.3095,67.4601,12979.0
2022-09-09 13:50:00,71.66,71.8,71.66,71.8,9463.0,67.4507,67.5824,67.4507,67.5824,9463.0
2022-09-09 14:00:00,71.79,71.79,71.65,71.72,8840.0,67.573,67.573,67.4413,67.5071,8840.0
2022-09-09 14:10:00,71.74,71.76,71.68,71.7,9491.0,67.526,67.5448,67.4695,67.4883,9491.0
2022-09-09 14:20:00,71.68,71.72,71.53,71.56,15053.0,67.4695,67.5071,67.3283,67.3565,15053.0
2022-09-09 14:30:00,71.54,71.55,71.42,71.53,12527.0,67.3377,67.3471,67.2248,67.3283,12527.0
2022-09-09 14:40:00,71.52,71.56,71.49,71.53,17575.0,67.3189,67.3565,67.2906,67.3283,17575.0
2022-09-09 14:50:00,71.5,71.61,71.42,71.61,13037.0,67.3001,67.4036,67.2248,67.4036,13037.0
2022-09-09 15:00:00,71.6,71.77,71.6,71.75,17238.0,67.3942,67.5542,67.3942,67.5354,17238.0
2022-09-09 15:10:00,71.77,72.04,71.76,72.03,11315.0,67.5542,67.8083,67.5448,67.7989,11315.0
2022-09-09 15:20:00,72.03,72.12,72.0,72.11,15308.0,67.7989,67.8836,67.7707,67.8742,15308.0
2022-09-09 15:30:00,72.09,72.09,71.84,71.89,24782.0,67.8554,67.8554,67.6201,67.6672,24782.0
2022-09-09 15:40:00,71.91,72.02,71.89,71.91,31723.0,67.686,67.7895,67.6672,67.686,31723.0
2022-09-09 15:50:00,71.9,71.91,71.7,71.84,126145.0,67.6766,67.686,67.4883,67.6201,126145.0
2022-09-12 09:30:00,72.71,72.75,71.95,71.95,17703.0,68.439,68.4766,67.7236,67.7236,17703.0
2022-09-12 09:40:00,71.98,72.4,71.87,72.35,11474.0,67.7519,68.1472,67.6483,68.1001,11474.0
2022-09-12 09:50:00,72.37,73.34,72.37,73.11,21916.0,68.119,69.032,68.119,68.8155,21916.0
2022-09-12 10:00:00,73.15,73.43,73.0,73.12,12086.0,68.8531,69.1167,68.712,68.8249,12086.0
2022-09-12 10:10:00,73.16,73.23,72.88,73.19,13646.0,68.8626,68.9284,68.599,68.8908,13646.0
2022-09-12 10:20:00,73.2,73.43,73.12,73.31,16895.0,68.9002,69.1167,68.8249,69.0037,16895.0
2022-09-12 10:30:00,73.29,73.67,73.29,73.47,51513.0,68.9849,69.3426,68.9849,69.1543,51513.0
2022-09-12 10:40:00,73.5,73.53,73.28,73.4,15930.0,69.1826,69.2108,68.9755,69.0885,15930.0
2022-09-12 10:50:00,73.39,73.6,73.11,73.28,23527.0,69.079,69.2767,68.8155,68.9755,23527.0
2022-09-12 11:00:00,73.31,73.42,73.11,73.29,30640.0,69.0037,69.1073,68.8155,68.9849,30640.0
2022-09-12 11:10:00,73.27,73.31,72.88,73.14,89581.0,68.9661,69.0037,68.599,68.8437,89581.0
2022-09-12 11:20:00,73.14,73.17,72.87,73.06,7635.0,68.8437,68.872,68.5896,68.7684,7635.0
2022-09-12 11:30:00,73.06,73.19,73.04,73.08,7913.0,68.7684,68.8908,68.7496,68.7873,7913.0
2022-09-12 11:40:00,73.03,73.05,72.84,73.0,19979.0,68.7402,68.759,68.5613,68.712,19979.0
2022-09-12 11:50:00,73.02,73.15,72.91,73.0,16281.0,68.7308,68.8531,68.6272,68.712,16281.0
2022-09-12 12:00:00,73.04,73.14,73.03,73.04,8521.0,68.7496,68.8437,68.7402,68.7496,8521.0
2022-09-12 12:10:00,73.03,73.21,72.96,72.96,10283.0,68.7402,68.9096,68.6743,68.6743,10283.0
2022-09-12 12:20:00,72.96,73.0,72.67,72.7,11596.0,68.6743,68.712,68.4013,68.4296,11596.0
2022-09-12 12:30:00,72.68,72.78,72.59,72.74,9061.0,68.4107,68.5049,68.326,68.4672,9061.0
2022-09-12 12:40:00,72.74,72.77,72.55,72.55,12769.0,68.4672,68.4955,68.2884,68.2884,12769.0
2022-09-12 12:50:00,72.59,72.64,72.49,72.64,10751.0,68.326,68.3731,68.2319,68.3731,10751.0
2022-09-12 13:00:00,72.63,72.76,72.5,72.76,9903.0,68.3637,68.486,68.2413,68.486,9903.0
2022-09-12 13:10:00,72.76,72.83,72.65,72.68,10732.0,68.486,68.5519,68.3825,68.4107,10732.0
2022-09-12 13:20:00,72.65,72.68,72.58,72.67,8491.0,68.3825,68.4107,68.3166,68.4013,8491.0
2022-09-12 13:30:00,72.67,72.76,72.6,72.72,11613.0,68.4013,68.486,68.3354,68.4484,11613.0
2022-09-12 13:40:00,72.72,72.74,72.4,72.48,9530.0,68.4484,68.4672,68.1472,68.2225,9530.0
2022-09-12 13:50:00,72.45,72.55,72.43,72.54,13000.0,68.1943,68.2884,68.1754,68.279,13000.0
2022-09-12 14:00:00,72.54,72.62,72.44,72.49,8998.0,68.279,68.3543,68.1848,68.2319,8998.0
2022-09-12 14:10:00,72.49,72.65,72.49,72.57,12126.0,68.2319,68.3825,68.2319,68.3072,12126.0
2022-09-12 14:20:00,72.56,72.69,72.44,72.45,20093.0,68.2978,68.4202,68.1848,68.1943,20093.0
2022-09-12 14:30:00,72.5,72.5,72.4,72.45,11149.0,68.2413,68.2413,68.1472,68.1943,11149.0
2022-09-12 14:40:00,72.44,72.53,72.33,72.49,57707.0,68.1848,68.2696,68.0813,68.2319,57707.0
2022-09-12 14:50:00,72.5,72.67,72.47,72.67,8797.0,68.2413,68.4013,68.2131,68.4013,8797.0
2022-09-12 15:00:00,72.67,72.73,72.49,72.52,16046.0,68.4013,68.4578,68.2319,68.2601,16046.0
2022-09-12 15:10:00,72.51,72.51,72.3,72.37,19559.0,68.2507,68.2507,68.0531,68.119,19559.0
2022-09-12 15:20:00,72.37,72.44,72.3,72.37,17615.0,68.119,68.1848,68.0531,68.119,17615.0
2022-09-12 15:30:00,72.38,72.47,72.37,72.47,45047.0,68.1284,68.2131,68.119,68.2131,45047.0
2022-09-12 15:40:00,72.47,72.54,72.41,72.47,41485.0,68.2131,68.279,68.1566,68.2131,41485.0
2022-09-12 15:50:00,72.46,72.77,72.44,72.7,140105.0,68.2037,68.4955,68.1848,68.4296,140105.0
2022-09-13 09:30:00,71.42,72.2,71.21,71.91,30355.0,67.2248,67.9589,67.0271,67.686,30355.0
2022-09-13 09:40:00,71.84,71.93,71.44,71.46,12641.0,67.6201,67.7048,67.2436,67.2624,12641.0
2022-09-13 09:50:00,71.45,71.86,71.38,71.48,17292.0,67.253,67.6389,67.1871,67.2812,17292.0
2022-09-13 10:00:00,71.45,71.45,71.14,71.37,14138.0,67.253,67.253,66.9612,67.1777,14138.0
2022-09-13 10:10:00,71.36,71.9,71.36,71.86,28706.0,67.1683,67.6766,67.1683,67.6389,28706.0
2022-09-13 10:20:00,71.83,71.85,71.42,71.75,71505.0,67.6107,67.6295,67.2248,67.5354,71505.0
2022-09-13 10:30:00,71.67,71.68,71.25,71.28,19955.0,67.4601,67.4695,67.0647,67.093,19955.0
2022-09-13 10:40:00,71.25,71.27,71.07,71.12,22332.0,67.0647,67.0836,66.8953,66.9424,22332.0
2022-09-13 10:50:00,71.1,71.36,71.0,71.25,20441.0,66.9236,67.1683,66.8294,67.0647,20441.0
2022-09-13 11:00:00,71.22,71.38,71.16,71.38,16970.0,67.0365,67.1871,66.98,67.1871,16970.0
2022-09-13 11:10:00,71.37,71.48,71.18,71.37,16956.0,67.1777,67.2812,66.9989,67.1777,16956.0
2022-09-13 11:20:00,71.33,71.45,71.22,71.29,25314.0,67.14,67.253,67.0365,67.1024,25314.0
2022-09-13 11:30:00,71.3,71.4,71.04,71.06,28546.0,67.1118,67.2059,66.8671,66.8859,28546.0
2022-09-13 11:40:00,71.03,71.1,70.87,71.0,26386.0,66.8577,66.9236,66.7071,66.8294,26386.0
2022-09-13 11:50:00,71.01,71.03,70.71,70.73,23123.0,66.8388,66.8577,66.5565,66.5753,23123.0
2022-09-13 12:00:00,70.72,70.92,70.71,70.9,18076.0,66.5659,66.7541,66.5565,66.7353,18076.0
2022-09-13 12:10:00,70.9,71.14,70.86,71.05,23327.0,66.7353,66.9612,66.6977,66.8765,23327.0
2022-09-13 12:20:00,71.08,71.09,70.64,70.69,16398.0,66.9047,66.9141,66.4906,66.5376,16398.0
2022-09-13 12:30:00,70.67,70.76,70.56,70.76,24728.0,66.5188,66.6035,66.4153,66.6035,24728.0
2022-09-13 12:40:00,70.75,70.82,70.7,70.78,27090.0,66.5941,66.66,66.5471,66.6224,27090.0
2022-09-13 12:50:00,70.76,70.84,70.66,70.7,20086.0,66.6035,66.6788,66.5094,66.5471,20086.0
2022-09-13 13:00:00,70.7,71.06,70.64,70.94,21382.0,66.5471,66.8859,66.4906,66.773,21382.0
2022-09-13 13:10:00,70.91,70.91,70.48,70.49,24546.0,66.7447,66.7447,66.34,66.3494,24546.0
2022-09-13 13:20:00,70.45,70.65,70.15,70.65,23226.0,66.3117,66.5,66.0294,66.5,23226.0
2022-09-13 13:30:00,70.71,70.85,70.57,70.72,52190.0,66.5565,66.6882,66.4247,66.5659,52190.0
2022-09-13 13:40:00,70.74,71.0,70.64,71.0,30797.0,66.5847,66.8294,66.4906,66.8294,30797.0
2022-09-13 13:50:00,71.0,71.02,70.7,70.7,11276.0,66.8294,66.8483,66.5471,66.5471,11276.0
2022-09-13 14:00:00,70.7,70.78,70.51,70.63,25913.0,66.5471,66.6224,66.3682,66.4812,25913.0
2022-09-13 14:10:00,70.64,70.65,70.4,70.47,15091.0,66.4906,66.5,66.2647,66.3306,15091.0
2022-09-13 14:20:00,70.48,70.49,70.1,70.2,18799.0,66.34,66.3494,65.9823,66.0764,18799.0
2022-09-13 14:30:00,70.22,70.29,70.13,70.13,20638.0,66.0952,66.1611,66.0105,66.0105,20638.0
2022-09-13 14:40:00,70.14,70.27,69.97,69.97,19759.0,66.0199,66.1423,65.8599,65.8599,19759.0
2022-09-13 14:50:00,69.98,70.03,69.88,70.0,21254.0,65.8693,65.9164,65.7752,65.8882,21254.0
2022-09-13 15:00:00,70.0,70.1,69.66,69.66,18382.0,65.8882,65.9823,65.5681,65.5681,18382.0
2022-09-13 15:10:00,69.69,69.7,69.37,69.38,43922.0,65.5964,65.6058,65.2952,65.3046,43922.0
2022-09-13 15:20:00,69.36,69.55,69.28,69.51,30202.0,65.2858,65.4646,65.2105,65.427,30202.0
2022-09-13 15:30:00,69.48,69.49,69.03,69.24,47435.0,65.3987,65.4081,64.9752,65.1728,47435.0
2022-09-13 15:40:00,69.23,69.26,68.72,68.79,63119.0,65.1634,65.1916,64.6834,64.7492,63119.0
2022-09-13 15:50:00,68.8,69.12,68.79,69.06,257649.0,64.7587,65.0599,64.7492,65.0034,257649.0
2022-09-14 09:30:00,69.44,70.57,69.44,70.57,49739.0,65.3611,66.4247,65.3611,66.4247,49739.0
2022-09-14 09:40:00,70.57,71.72,70.5,71.58,33678.0,66.4247,67.5071,66.3588,67.3754,33678.0
2022-09-14 09:50:00,71.59,71.76,71.39,71.53,117556.0,67.3848,67.5448,67.1965,67.3283,117556.0
2022-09-14 10:00:00,71.55,71.93,71.45,71.85,50535.0,67.3471,67.7048,67.253,67.6295,50535.0
2022-09-14 10:10:00,71.81,71.92,71.25,71.28,34075.0,67.5919,67.6954,67.0647,67.093,34075.0
2022-09-14 10:20:00,71.31,71.4,70.87,70.95,71607.0,67.1212,67.2059,66.7071,66.7824,71607.0
2022-09-14 10:30:00,70.95,71.23,70.77,71.16,22631.0,66.7824,67.0459,66.6129,66.98,22631.0
2022-09-14 10:40:00,71.17,71.87,71.08,71.84,21665.0,66.9894,67.6483,66.9047,67.6201,21665.0
2022-09-14 10:50:00,71.77,72.08,71.66,71.95,70002.0,67.5542,67.846,67.4507,67.7236,70002.0
2022-09-14 11:00:00,72.01,72.11,71.76,72.09,10810.0,67.7801,67.8742,67.5448,67.8554,10810.0
2022-09-14 11:10:00,72.1,72.29,72.0,72.06,22401.0,67.8648,68.0437,67.7707,67.8272,22401.0
2022-09-14 11:20:00,72.04,72.3,71.9,72.02,48143.0,67.8083,68.0531,67.6766,67.7895,48143.0
2022-09-14 11:30:00,72.0,72.13,71.87,72.11,11142.0,67.7707,67.8931,67.6483,67.8742,11142.0
2022-09-14 11:40:00,72.13,72.26,72.03,72.09,11951.0,67.8931,68.0154,67.7989,67.8554,11951.0
2022-09-14 11:50:00,72.09,72.15,72.03,72.15,11243.0,67.8554,67.9119,67.7989,67.9119,11243.0
2022-09-14 12:00:00,72.21,72.37,72.17,72.33,10210.0,67.9684,68.119,67.9307,68.0813,10210.0
2022-09-14 12:10:00,72.29,72.59,72.24,72.51,8168.0,68.0437,68.326,67.9966,68.2507,8168.0
2022-09-14 12:20:00,72.5,72.53,72.33,72.41,62588.0,68.2413,68.2696,68.0813,68.1566,62588.0
2022-09-14 12:30:00,72.45,72.66,72.38,72.6,13968.0,68.1943,68.3919,68.1284,68.3354,13968.0
2022-09-14 12:40:00,72.6,72.76,72.6,72.72,6897.0,68.3354,68.486,68.3354,68.4484,6897.0
2022-09-14 12:50:00,72.71,72.83,72.57,72.66,7206.0,68.439,68.5519,68.3072,68.3919,7206.0
2022-09-14 13:00:00,72.68,72.69,72.4,72.41,9015.0,68.4107,68.4202,68.1472,68.1566,9015.0
2022-09-14 13:10:00,72.42,72.6,72.39,72.52,5967.0,68.166,68.3354,68.1378,68.2601,5967.0
2022-09-14 13:20:00,72.53,72.53,72.39,72.46,17401.0,68.2696,68.2696,68.1378,68.2037,17401.0
2022-09-14 13:30:00,72.46,72.49,72.38,72.4,17116.0,68.2037,68.2319,68.1284,68.1472,17116.0
2022-09-14 13:40:00,72.41,72.43,72.04,72.14,90427.0,68.1566,68.1754,67.8083,67.9025,90427.0
2022-09-14 13:50:00,72.12,72.2,71.75,71.79,8362.0,67.8836,67.9589,67.5354,67.573,8362.0
2022-09-14 14:00:00,71.81,71.88,71.67,71.8,20078.0,67.5919,67.6577,67.4601,67.5824,20078.0
2022-09-14 14:10:00,71.77,71.95,71.69,71.92,8783.0,67.5542,67.7236,67.4789,67.6954,8783.0
2022-09-14 14:20:00,71.92,71.96,71.8,71.86,8346.0,67.6954,67.733,67.5824,67.6389,8346.0
2022-09-14 14:30:00,71.83,72.05,71.82,72.03,9198.0,67.6107,67.8178,67.6013,67.7989,9198.0
2022-09-14 14:40:00,71.99,72.03,71.84,72.0,10674.0,67.7613,67.7989,67.6201,67.7707,10674.0
2022-09-14 14:50:00,71.97,72.04,71.69,71.76,11570.0,67.7425,67.8083,67.4789,67.5448,11570.0
2022-09-14 15:00:00,71.73,71.93,71.68,71.93,10494.0,67.5166,67.7048,67.4695,67.7048,10494.0
2022-09-14 15:10:00,71.94,72.03,71.67,71.71,34481.0,67.7142,67.7989,67.4601,67.4977,34481.0
2022-09-14 15:20:00,71.75,71.86,71.65,71.78,24944.0,67.5354,67.6389,67.4413,67.5636,24944.0
2022-09-14 15:30:00,71.77,72.03,71.61,72.02,31649.0,67.5542,67.7989,67.4036,67.7895,31649.0
2022-09-14 15:40:00,72.02,72.26,71.95,72.2,48922.0,67.7895,68.0154,67.7236,67.9589,48922.0
2022-09-14 15:50:00,72.2,72.52,72.19,72.47,152236.0,67.9589,68.2601,67.9495,68.2131,152236.0
2022-09-15 09:30:00,71.05,71.9,71.0,71.21,30404.0,66.8765,67.6766,66.8294,67.0271,30404.0
2022-09-15 09:40:00,71.24,71.61,71.07,71.59,10980.0,67.0553,67.4036,66.8953,67.3848,10980.0
2022-09-15 09:50:00,71.56,71.83,71.55,71.81,10963.0,67.3565,67.6107,67.3471,67.5919,10963.0
2022-09-15 10:00:00,71.83,71.97,71.39,71.54,18181.0,67.6107,67.7425,67.1965,67.3377,18181.0
2022-09-15 10:10:00,71.55,71.91,71.44,71.91,15348.0,67.3471,67.686,67.2436,67.686,15348.0
2022-09-15 10:20:00,71.86,71.86,71.57,71.57,41646.0,67.6389,67.6389,67.366,67.366,41646.0
2022-09-15 10:30:00,71.57,71.64,71.34,71.63,26382.0,67.366,67.4318,67.1495,67.4224,26382.0
2022-09-15 10:40:00,71.64,71.81,71.53,71.77,23343.0,67.4318,67.5919,67.3283,67.5542,23343.0
2022-09-15 10:50:00,71.73,71.74,71.5,71.62,15478.0,67.5166,67.526,67.3001,67.413,15478.0
2022-09-15 11:00:00,71.57,72.08,71.51,71.99,17918.0,67.366,67.846,67.3095,67.7613,17918.0
2022-09-15 11:10:00,72.03,72.16,71.82,72.13,35975.0,67.7989,67.9213,67.6013,67.8931,35975.0
2022-09-15 11:20:00,72.14,72.58,72.14,72.49,13805.0,67.9025,68.3166,67.9025,68.2319,13805.0
2022-09-15 11:30:00,72.48,72.68,72.4,72.61,30744.0,68.2225,68.4107,68.1472,68.3449,30744.0
2022-09-15 11:40:00,72.56,72.78,72.53,72.75,23370.0,68.2978,68.5049,68.2696,68.4766,23370.0
2022-09-15 11:50:00,72.73,72.81,72.56,72.69,15962.0,68.4578,68.5331,68.2978,68.4202,15962.0
2022-09-15 12:00:00,72.66,72.66,72.35,72.35,15035.0,68.3919,68.3919,68.1001,68.1001,15035.0
2022-09-15 12:10:00,72.34,72.55,72.25,72.55,14595.0,68.0907,68.2884,68.006,68.2884,14595.0
2022-09-15 12:20:00,72.54,72.65,72.36,72.41,12208.0,68.279,68.3825,68.1095,68.1566,12208.0
2022-09-15 12:30:00,72.42,72.64,72.39,72.55,10859.0,68.166,68.3731,68.1378,68.2884,10859.0
2022-09-15 12:40:00,72.58,72.69,72.53,72.62,10431.0,68.3166,68.4202,68.2696,68.3543,10431.0
2022-09-15 12:50:00,72.62,72.7,72.47,72.7,12830.0,68.3543,68.4296,68.2131,68.4296,12830.0
2022-09-15 13:00:00,72.73,72.95,72.71,72.93,11550.0,68.4578,68.6649,68.439,68.6461,11550.0
2022-09-15 13:10:00,72.92,73.01,72.73,72.97,11778.0,68.6367,68.7214,68.4578,68.6837,11778.0
2022-09-15 13:20:00,72.9,73.15,72.84,73.08,8820.0,68.6178,68.8531,68.5613,68.7873,8820.0
2022-09-15 13:30:00,73.05,73.05,72.92,72.94,10995.0,68.759,68.759,68.6367,68.6555,10995.0
2022-09-15 13:40:00,72.92,72.96,72.74,72.8,11771.0,68.6367,68.6743,68.4672,68.5237,11771.0
2022-09-15 13:50:00,72.78,72.83,72.72,72.77,13055.0,68.5049,68.5519,68.4484,68.4955,13055.0
2022-09-15 14:00:00,72.77,72.78,72.35,72.37,29250.0,68.4955,68.5049,68.1001,68.119,29250.0
2022-09-15 14:10:00,72.39,72.44,72.28,72.42,22623.0,68.1378,68.1848,68.0342,68.166,22623.0
2022-09-15 14:20:00,72.41,72.45,72.31,72.45,12322.0,68.1566,68.1943,68.0625,68.1943,12322.0
2022-09-15 14:30:00,72.49,72.58,72.43,72.49,18299.0,68.2319,68.3166,68.1754,68.2319,18299.0
2022-09-15 14:40:00,72.5,72.57,72.43,72.44,19674.0,68.2413,68.3072,68.1754,68.1848,19674.0
2022-09-15 14:50:00,72.47,72.52,72.26,72.28,63772.0,68.2131,68.2601,68.0154,68.0342,63772.0
2022-09-15 15:00:00,72.28,72.39,72.24,72.27,26489.0,68.0342,68.1378,67.9966,68.0248,26489.0
2022-09-15 15:10:00,72.28,72.34,72.09,72.17,46827.0,68.0342,68.0907,67.8554,67.9307,46827.0
2022-09-15 15:20:00,72.17,72.25,71.97,72.06,21583.0,67.9307,68.006,67.7425,67.8272,21583.0
2022-09-15 15:30:00,72.06,72.25,72.0,72.22,26894.0,67.8272,68.006,67.7707,67.9778,26894.0
2022-09-15 15:40:00,72.24,72.34,72.1,72.16,42909.0,67.9966,68.0907,67.8648,67.9213,42909.0
2022-09-15 15:50:00,72.14,72.39,72.12,72.13,155907.0,67.9025,68.1378,67.8836,67.8931,155907.0
2022-09-16 09:30:00,71.58,71.7,70.23,70.37,232906.0,67.3754,67.4883,66.1047,66.2364,232906.0
2022-09-16 09:40:00,70.32,70.38,69.22,69.22,15545.0,66.1894,66.2459,65.154,65.154,15545.0
2022-09-16 09:50:00,69.09,69.43,68.99,69.09,16673.0,65.0316,65.3517,64.9375,65.0316,16673.0
2022-09-16 10:00:00,69.03,69.25,68.66,68.96,17734.0,64.9752,65.1822,64.6269,64.9093,17734.0
2022-09-16 10:10:00,69.05,69.75,68.95,69.25,58533.0,64.994,65.6529,64.8998,65.1822,58533.0
2022-09-16 10:20:00,69.29,69.58,69.07,69.35,21568.0,65.2199,65.4928,65.0128,65.2764,21568.0
2022-09-16 10:30:00,69.33,69.66,69.28,69.49,9373.0,65.2575,65.5681,65.2105,65.4081,9373.0
2022-09-16 10:40:00,69.43,69.68,69.37,69.37,7564.0,65.3517,65.587,65.2952,65.2952,7564.0
2022-09-16 10:50:00,69.34,69.44,69.27,69.33,11841.0,65.2669,65.3611,65.2011,65.2575,11841.0
2022-09-16 11:00:00,69.39,69.54,69.3,69.3,5672.0,65.314,65.4552,65.2293,65.2293,5672.0
2022-09-16 11:10:00,69.27,69.53,69.19,69.39,17151.0,65.2011,65.4458,65.1258,65.314,17151.0
2022-09-16 11:20:00,69.38,69.39,69.16,69.31,10244.0,65.3046,65.314,65.0975,65.2387,10244.0
2022-09-16 11:30:00,69.3,69.35,69.11,69.11,8967.0,65.2293,65.2764,65.0505,65.0505,8967.0
2022-09-16 11:40:00,69.11,69.18,68.83,68.84,11438.0,65.0505,65.1163,64.7869,64.7963,11438.0
2022-09-16 11:50:00,68.84,68.9,68.7,68.87,8489.0,64.7963,64.8528,64.6645,64.8245,8489.0
2022-09-16 12:00:00,68.87,68.88,68.49,68.5,12137.0,64.8245,64.834,64.4669,64.4763,12137.0
2022-09-16 12:10:00,68.55,68.6,68.25,68.34,13822.0,64.5233,64.5704,64.241,64.3257,13822.0
2022-09-16 12:20:00,68.33,68.33,68.14,68.14,15244.0,64.3163,64.3163,64.1374,64.1374,15244.0
2022-09-16 12:30:00,68.12,68.12,67.89,68.1,16912.0,64.1186,64.1186,63.9021,64.0998,16912.0
2022-09-16 12:40:00,68.12,68.3,68.11,68.29,6710.0,64.1186,64.288,64.1092,64.2786,6710.0
2022-09-16 12:50:00,68.28,68.28,68.03,68.04,9592.0,64.2692,64.2692,64.0339,64.0433,9592.0
2022-09-16 13:00:00,68.04,68.17,67.92,68.15,19567.0,64.0433,64.1657,63.9304,64.1468,19567.0
2022-09-16 13:10:00,68.19,68.35,68.19,68.29,16005.0,64.1845,64.3351,64.1845,64.2786,16005.0
2022-09-16 13:20:00,68.28,68.29,68.05,68.08,10504.0,64.2692,64.2786,64.0527,64.081,10504.0
2022-09-16 13:30:00,68.04,68.26,68.04,68.22,12270.0,64.0433,64.2504,64.0433,64.2127,12270.0
2022-09-16 13:40:00,68.2,68.24,68.0,68.0,7662.0,64.1939,64.2316,64.0057,64.0057,7662.0
2022-09-16 13:50:00,68.0,68.08,67.96,68.04,8938.0,64.0057,64.081,63.968,64.0433,8938.0
2022-09-16 14:00:00,68.06,68.13,67.98,68.0,13314.0,64.0621,64.128,63.9868,64.0057,13314.0
2022-09-16 14:10:00,67.99,68.14,67.99,68.04,8787.0,63.9962,64.1374,63.9962,64.0433,8787.0
2022-09-16 14:20:00,68.02,68.25,67.99,68.13,22408.0,64.0245,64.241,63.9962,64.128,22408.0
2022-09-16 14:30:00,68.14,68.3,68.08,68.21,10285.0,64.1374,64.288,64.081,64.2033,10285.0
2022-09-16 14:40:00,68.2,68.3,68.13,68.29,13724.0,64.1939,64.288,64.128,64.2786,13724.0
2022-09-16 14:50:00,68.28,68.45,68.24,68.45,17120.0,64.2692,64.4292,64.2316,64.4292,17120.0
2022-09-16 15:00:00,68.44,68.76,68.44,68.72,15843.0,64.4198,64.721,64.4198,64.6834,15843.0
2022-09-16 15:10:00,68.7,68.7,68.54,68.61,44839.0,64.6645,64.6645,64.5139,64.5798,44839.0
2022-09-16 15:20:00,68.62,68.77,68.51,68.55,43187.0,64.5892,64.7304,64.4857,64.5233,43187.0
2022-09-16 15:30:00,68.54,68.71,68.34,68.7,37584.0,64.5139,64.6739,64.3257,64.6645,37584.0
2022-09-16 15:40:00,68.73,68.86,68.61,68.78,46406.0,64.6928,64.8151,64.5798,64.7398,46406.0
2022-09-16 15:50:00,68.78,69.18,68.62,68.69,176723.0,64.7398,65.1163,64.5892,64.6551,176723.0
2022-09-19 09:30:00,67.0,68.34,66.87,68.18,65823.0,63.0644,64.3257,62.942,64.1751,65823.0
2022-09-19 09:40:00,68.39,68.61,68.21,68.44,25261.0,64.3727,64.5798,64.2033,64.4198,25261.0
2022-09-19 09:50:00,68.45,69.04,68.45,68.92,21494.0,64.4292,64.9846,64.4292,64.8716,21494.0
2022-09-19 10:00:00,68.92,69.04,68.57,69.04,25839.0,64.8716,64.9846,64.5422,64.9846,25839.0
2022-09-19 10:10:00,69.09,69.53,69.09,69.31,10137.0,65.0316,65.4458,65.0316,65.2387,10137.0
2022-09-19 10:20:00,69.34,69.62,69.33,69.55,13230.0,65.2669,65.5305,65.2575,65.4646,13230.0
2022-09-19 10:30:00,69.54,69.63,69.41,69.46,11244.0,65.4552,65.5399,65.3328,65.3799,11244.0
2022-09-19 10:40:00,69.57,69.73,69.48,69.61,13673.0,65.4834,65.634,65.3987,65.5211,13673.0
2022-09-19 10:50:00,69.61,69.62,69.31,69.42,20946.0,65.5211,65.5305,65.2387,65.3422,20946.0
2022-09-19 11:00:00,69.45,69.64,69.42,69.43,21538.0,65.3705,65.5493,65.3422,65.3517,21538.0
2022-09-19 11:10:00,69.44,69.67,69.4,69.61,31009.0,65.3611,65.5776,65.3234,65.5211,31009.0
2022-09-19 11:20:00,69.61,69.68,69.06,69.08,43136.0,65.5211,65.587,65.0034,65.0222,43136.0
2022-09-19 11:30:00,69.13,69.2,68.91,68.98,19081.0,65.0693,65.1352,64.8622,64.9281,19081.0
2022-09-19 11:40:00,68.97,69.28,68.95,69.27,19404.0,64.9187,65.2105,64.8998,65.2011,19404.0
2022-09-19 11:50:00,69.25,69.32,69.0,69.0,17873.0,65.1822,65.2481,64.9469,64.9469,17873.0
2022-09-19 12:00:00,68.99,69.24,68.99,69.19,22821.0,64.9375,65.1728,64.9375,65.1258,22821.0
2022-09-19 12:10:00,69.2,69.25,69.07,69.17,5095.0,65.1352,65.1822,65.0128,65.1069,5095.0
2022-09-19 12:20:00,69.14,69.16,69.07,69.15,5837.0,65.0787,65.0975,65.0128,65.0881,5837.0
2022-09-19 12:30:00,69.12,69.22,69.06,69.16,6294.0,65.0599,65.154,65.0034,65.0975,6294.0
2022-09-19 12:40:00,69.13,69.14,68.95,68.95,7214.0,65.0693,65.0787,64.8998,64.8998,7214.0
2022-09-19 12:50:00,68.96,69.15,68.96,69.13,6431.0,64.9093,65.0881,64.9093,65.0693,6431.0
2022-09-19 13:00:00,69.15,69.15,69.05,69.14,5955.0,65.0881,65.0881,64.994,65.0787,5955.0
2022-09-19 13:10:00,69.17,69.17,68.97,69.06,5905.0,65.1069,65.1069,64.9187,65.0034,5905.0
2022-09-19 13:20:00,69.06,69.16,69.03,69.08,10215.0,65.0034,65.0975,64.9752,65.0222,10215.0
2022-09-19 13:30:00,69.11,69.12,68.93,68.95,15977.0,65.0505,65.0599,64.881,64.8998,15977.0
2022-09-19 13:40:00,68.96,69.13,68.95,69.05,7381.0,64.9093,65.0693,64.8998,64.994,7381.0
2022-09-19 13:50:00,69.05,69.05,68.9,68.94,12138.0,64.994,64.994,64.8528,64.8904,12138.0
2022-09-19 14:00:00,68.98,69.04,68.93,68.99,10541.0,64.9281,64.9846,64.881,64.9375,10541.0
2022-09-19 14:10:00,68.97,68.97,68.84,68.9,9626.0,64.9187,64.9187,64.7963,64.8528,9626.0
2022-09-19 14:20:00,68.89,68.96,68.79,68.89,10009.0,64.8434,64.9093,64.7492,64.8434,10009.0
2022-09-19 14:30:00,68.85,68.94,68.8,68.91,9415.0,64.8057,64.8904,64.7587,64.8622,9415.0
2022-09-19 14:40:00,68.92,68.96,68.82,68.83,9485.0,64.8716,64.9093,64.7775,64.7869,9485.0
2022-09-19 14:50:00,68.84,68.99,68.84,68.98,9867.0,64.7963,64.9375,64.7963,64.9281,9867.0
2022-09-19 15:00:00,68.99,69.18,68.98,69.17,15107.0,64.9375,65.1163,64.9281,65.1069,15107.0
2022-09-19 15:10:00,69.17,69.34,69.14,69.31,16144.0,65.1069,65.2669,65.0787,65.2387,16144.0
2022-09-19 15:20:00,69.28,69.33,69.21,69.28,11431.0,65.2105,65.2575,65.1446,65.2105,11431.0
2022-09-19 15:30:00,69.29,69.39,69.28,69.34,13846.0,65.2199,65.314,65.2105,65.2669,13846.0
2022-09-19 15:40:00,69.33,69.38,69.28,69.28,21422.0,65.2575,65.3046,65.2105,65.2105,21422.0
2022-09-19 15:50:00,69.29,69.4,69.16,69.38,98334.0,65.2199,65.3234,65.0975,65.3046,98334.0
2022-09-20 09:30:00,69.17,69.33,68.76,68.96,18525.0,65.1069,65.2575,64.721,64.9093,18525.0
2022-09-20 09:40:00,69.0,69.24,68.84,68.96,44274.0,64.9469,65.1728,64.7963,64.9093,44274.0
2022-09-20 09:50:00,68.94,68.99,68.73,68.79,13106.0,64.8904,64.9375,64.6928,64.7492,13106.0
2022-09-20 10:00:00,68.78,68.78,68.37,68.42,24125.0,64.7398,64.7398,64.3539,64.401,24125.0
2022-09-20 10:10:00,68.48,68.48,67.79,68.11,15619.0,64.4575,64.4575,63.808,64.1092,15619.0
2022-09-20 10:20:00,68.13,68.36,68.01,68.36,10731.0,64.128,64.3445,64.0151,64.3445,10731.0
2022-09-20 10:30:00,68.35,68.35,67.87,67.89,32536.0,64.3351,64.3351,63.8833,63.9021,32536.0
2022-09-20 10:40:00,67.82,68.22,67.81,68.19,50160.0,63.8362,64.2127,63.8268,64.1845,50160.0
2022-09-20 10:50:00,68.29,68.55,68.29,68.41,15500.0,64.2786,64.5233,64.2786,64.3916,15500.0
2022-09-20 11:00:00,68.42,68.42,68.15,68.4,19917.0,64.401,64.401,64.1468,64.3822,19917.0
2022-09-20 11:10:00,68.38,68.6,68.38,68.54,13732.0,64.3633,64.5704,64.3633,64.5139,13732.0
2022-09-20 11:20:00,68.49,68.65,68.47,68.56,25046.0,64.4669,64.6175,64.448,64.5328,25046.0
2022-09-20 11:30:00,68.57,68.87,68.52,68.82,17457.0,64.5422,64.8245,64.4951,64.7775,17457.0
2022-09-20 11:40:00,68.79,68.95,68.65,68.76,33665.0,64.7492,64.8998,64.6175,64.721,33665.0
2022-09-20 11:50:00,68.73,68.86,68.68,68.78,14705.0,64.6928,64.8151,64.6457,64.7398,14705.0
2022-09-20 12:00:00,68.83,69.04,68.68,69.01,15789.0,64.7869,64.9846,64.6457,64.9563,15789.0
2022-09-20 12:10:00,69.0,69.05,68.82,68.82,16308.0,64.9469,64.994,64.7775,64.7775,16308.0
2022-09-20 12:20:00,68.81,68.9,68.78,68.84,9330.0,64.7681,64.8528,64.7398,64.7963,9330.0
2022-09-20 12:30:00,68.87,68.89,68.51,68.58,32127.0,64.8245,64.8434,64.4857,64.5516,32127.0
2022-09-20 12:40:00,68.56,68.6,68.45,68.6,6677.0,64.5328,64.5704,64.4292,64.5704,6677.0
2022-09-20 12:50:00,68.6,68.72,68.58,68.69,16334.0,64.5704,64.6834,64.5516,64.6551,16334.0
2022-09-20 13:00:00,68.67,68.73,68.47,68.48,7963.0,64.6363,64.6928,64.448,64.4575,7963.0
2022-09-20 13:10:00,68.48,68.55,68.36,68.55,25878.0,64.4575,64.5233,64.3445,64.5233,25878.0
2022-09-20 13:20:00,68.58,68.68,68.52,68.62,10546.0,64.5516,64.6457,64.4951,64.5892,10546.0
2022-09-20 13:30:00,68.59,68.59,68.43,68.52,10040.0,64.561,64.561,64.4104,64.4951,10040.0
2022-09-20 13:40:00,68.53,68.81,68.53,68.66,10908.0,64.5045,64.7681,64.5045,64.6269,10908.0
2022-09-20 13:50:00,68.67,68.77,68.6,68.65,8590.0,64.6363,64.7304,64.5704,64.6175,8590.0
2022-09-20 14:00:00,68.68,68.8,68.68,68.8,9323.0,64.6457,64.7587,64.6457,64.7587,9323.0
2022-09-20 14:10:00,68.82,68.82,68.62,68.74,7180.0,64.7775,64.7775,64.5892,64.7022,7180.0
2022-09-20 14:20:00,68.72,68.79,68.65,68.66,17892.0,64.6834,64.7492,64.6175,64.6269,17892.0
2022-09-20 14:30:00,68.65,68.68,68.52,68.55,8050.0,64.6175,64.6457,64.4951,64.5233,8050.0
2022-09-20 14:40:00,68.53,68.64,68.32,68.54,13543.0,64.5045,64.6081,64.3069,64.5139,13543.0
2022-09-20 14:50:00,68.49,68.53,68.41,68.44,8321.0,64.4669,64.5045,64.3916,64.4198,8321.0
2022-09-20 15:00:00,68.46,68.6,68.39,68.39,12373.0,64.4386,64.5704,64.3727,64.3727,12373.0
2022-09-20 15:10:00,68.41,68.53,68.39,68.45,12879.0,64.3916,64.5045,64.3727,64.4292,12879.0
2022-09-20 15:20:00,68.46,68.68,68.46,68.63,13654.0,64.4386,64.6457,64.4386,64.5986,13654.0
2022-09-20 15:30:00,68.64,68.92,68.57,68.86,30182.0,64.6081,64.8716,64.5422,64.8151,30182.0
2022-09-20 15:40:00,68.86,68.92,68.73,68.86,111133.0,64.8151,64.8716,64.6928,64.8151,111133.0
2022-09-20 15:50:00,68.86,68.9,68.46,68.53,173316.0,64.8151,64.8528,64.4386,64.5045,173316.0
2022-09-21 09:30:00,69.95,69.95,69.27,69.36,11626.0,65.8411,65.8411,65.2011,65.2858,11626.0
2022-09-21 09:40:00,69.45,69.57,69.31,69.41,5437.0,65.3705,65.4834,65.2387,65.3328,5437.0
2022-09-21 09:50:00,69.37,69.49,69.12,69.12,5209.0,65.2952,65.4081,65.0599,65.0599,5209.0
2022-09-21 10:00:00,69.07,69.1,68.9,69.0,3487.0,65.0128,65.041,64.8528,64.9469,3487.0
2022-09-21 10:10:00,69.04,69.08,68.93,69.08,4110.0,64.9846,65.0222,64.881,65.0222,4110.0
2022-09-21 10:20:00,69.07,69.27,69.01,69.27,6182.0,65.0128,65.2011,64.9563,65.2011,6182.0
2022-09-21 10:30:00,69.29,69.38,69.15,69.31,7390.0,65.2199,65.3046,65.0881,65.2387,7390.0
2022-09-21 10:40:00,69.27,69.34,69.13,69.13,8572.0,65.2011,65.2669,65.0693,65.0693,8572.0
2022-09-21 10:50:00,69.14,69.16,68.86,68.95,9452.0,65.0787,65.0975,64.8151,64.8998,9452.0
2022-09-21 11:00:00,68.93,69.03,68.69,68.69,41878.0,64.881,64.9752,64.6551,64.6551,41878.0
2022-09-21 11:10:00,68.65,68.79,68.62,68.7,3876.0,64.6175,64.7492,64.5892,64.6645,3876.0
2022-09-21 11:20:00,68.76,68.76,68.49,68.67,13527.0,64.721,64.721,64.4669,64.6363,13527.0
2022-09-21 11:30:00,68.65,68.94,68.65,68.94,3186.0,64.6175,64.8904,64.6175,64.8904,3186.0
2022-09-21 11:40:00,68.92,68.97,68.87,68.91,22918.0,64.8716,64.9187,64.8245,64.8622,22918.0
2022-09-21 11:50:00,68.92,69.16,68.84,69.1,23104.0,64.8716,65.0975,64.7963,65.041,23104.0
2022-09-21 12:00:00,69.11,69.11,68.87,69.02,22794.0,65.0505,65.0505,64.8245,64.9657,22794.0
2022-09-21 12:10:00,69.11,69.13,69.01,69.05,4734.0,65.0505,65.0693,64.9563,64.994,4734.0
2022-09-21 12:20:00,69.09,69.14,69.01,69.09,6333.0,65.0316,65.0787,64.9563,65.0316,6333.0
2022-09-21 12:30:00,69.13,69.15,69.09,69.11,12724.0,65.0693,65.0881,65.0316,65.0505,12724.0
2022-09-21 12:40:00,69.14,69.15,69.07,69.09,4789.0,65.0787,65.0881,65.0128,65.0316,4789.0
2022-09-21 12:50:00,69.07,69.12,68.97,69.1,5307.0,65.0128,65.0599,64.9187,65.041,5307.0
2022-09-21 13:00:00,69.13,69.13,69.04,69.1,3574.0,65.0693,65.0693,64.9846,65.041,3574.0
2022-09-21 13:10:00,69.1,69.12,68.93,68.93,3334.0,65.041,65.0599,64.881,64.881,3334.0
2022-09-21 13:20:00,68.88,69.08,68.87,69.08,6453.0,64.834,65.0222,64.8245,65.0222,6453.0
2022-09-21 13:30:00,69.11,69.19,69.07,69.18,5205.0,65.0505,65.1258,65.0128,65.1163,5205.0
2022-09-21 13:40:00,69.2,69.21,69.03,69.03,10024.0,65.1352,65.1446,64.9752,64.9752,10024.0
2022-09-21 13:50:00,69.06,69.11,69.0,69.04,12472.0,65.0034,65.0505,64.9469,64.9846,12472.0
2022-09-21 14:00:00,68.95,68.95,67.89,68.12,18960.0,64.8998,64.8998,63.9021,64.1186,18960.0
2022-09-21 14:10:00,68.09,68.11,67.51,67.58,21306.0,64.0904,64.1092,63.5444,63.6103,21306.0
2022-09-21 14:20:00,67.56,67.98,67.56,67.89,47649.0,63.5915,63.9868,63.5915,63.9021,47649.0
2022-09-21 14:30:00,67.87,68.63,67.73,68.32,50519.0,63.8833,64.5986,63.7515,64.3069,50519.0
2022-09-21 14:40:00,68.34,69.29,68.23,68.83,63088.0,64.3257,65.2199,64.2221,64.7869,63088.0
2022-09-21 14:50:00,68.87,69.24,68.64,68.93,32454.0,64.8245,65.1728,64.6081,64.881,32454.0
2022-09-21 15:00:00,68.93,69.05,68.64,68.77,92153.0,64.881,64.994,64.6081,64.7304,92153.0
2022-09-21 15:10:00,68.68,68.69,67.96,68.27,48031.0,64.6457,64.6551,63.968,64.2598,48031.0
2022-09-21 15:20:00,68.23,68.23,67.45,67.51,37229.0,64.2221,64.2221,63.488,63.5444,37229.0
2022-09-21 15:30:00,67.48,67.63,67.21,67.25,51886.0,63.5162,63.6574,63.2621,63.2997,51886.0
2022-09-21 15:40:00,67.24,67.28,67.0,67.09,67306.0,63.2903,63.3279,63.0644,63.1491,67306.0
2022-09-21 15:50:00,67.08,67.14,66.79,66.88,219171.0,63.1397,63.1962,62.8667,62.9514,219171.0
2022-09-22 09:30:00,67.82,67.82,67.29,67.47,10419.0,63.8362,63.8362,63.3374,63.5068,10419.0
2022-09-22 09:40:00,67.41,67.41,66.91,66.91,3610.0,63.4503,63.4503,62.9797,62.9797,3610.0
2022-09-22 09:50:00,66.89,66.9,66.11,66.16,19205.0,62.9609,62.9703,62.2267,62.2737,19205.0
2022-09-22 10:00:00,66.19,66.2,65.56,65.86,23971.0,62.302,62.3114,61.709,61.9914,23971.0
2022-09-22 10:10:00,65.74,66.22,65.74,65.88,22730.0,61.8784,62.3302,61.8784,62.0102,22730.0
2022-09-22 10:20:00,65.88,66.09,65.8,66.09,12120.0,62.0102,62.2078,61.9349,62.2078,12120.0
2022-09-22 10:30:00,66.07,66.15,65.88,65.98,14963.0,62.189,62.2643,62.0102,62.1043,14963.0
2022-09-22 10:40:00,66.05,66.14,65.99,66.06,11800.0,62.1702,62.2549,62.1137,62.1796,11800.0
2022-09-22 10:50:00,66.06,66.07,65.92,65.95,29718.0,62.1796,62.189,62.0478,62.0761,29718.0
2022-09-22 11:00:00,65.91,66.07,65.69,66.06,15213.0,62.0384,62.189,61.8313,62.1796,15213.0
2022-09-22 11:10:00,66.1,66.1,65.95,65.97,9244.0,62.2173,62.2173,62.0761,62.0949,9244.0
2022-09-22 11:20:00,65.96,66.27,65.91,66.2,7167.0,62.0855,62.3773,62.0384,62.3114,7167.0
2022-09-22 11:30:00,66.21,66.48,66.21,66.32,9390.0,62.3208,62.5749,62.3208,62.4243,9390.0
2022-09-22 11:40:00,66.34,66.34,66.18,66.32,8365.0,62.4432,62.4432,62.2926,62.4243,8365.0
2022-09-22 11:50:00,66.29,66.41,66.1,66.15,11872.0,62.3961,62.5091,62.2173,62.2643,11872.0
2022-09-22 12:00:00,66.15,66.24,66.13,66.2,19412.0,62.2643,62.349,62.2455,62.3114,19412.0
2022-09-22 12:10:00,66.2,66.37,66.15,66.3,26900.0,62.3114,62.4714,62.2643,62.4055,26900.0
2022-09-22 12:20:00,66.27,66.34,66.14,66.16,23844.0,62.3773,62.4432,62.2549,62.2737,23844.0
2022-09-22 12:30:00,66.13,66.14,65.92,65.94,10803.0,62.2455,62.2549,62.0478,62.0667,10803.0
2022-09-22 12:40:00,65.91,66.05,65.91,66.02,20852.0,62.0384,62.1702,62.0384,62.142,20852.0
2022-09-22 12:50:00,66.0,66.08,65.9,65.94,11537.0,62.1231,62.1984,62.029,62.0667,11537.0
2022-09-22 13:00:00,65.91,65.96,65.77,65.81,8205.0,62.0384,62.0855,61.9066,61.9443,8205.0
2022-09-22 13:10:00,65.81,65.88,65.7,65.83,13902.0,61.9443,62.0102,61.8408,61.9631,13902.0
2022-09-22 13:20:00,65.82,65.85,65.66,65.73,15004.0,61.9537,61.9819,61.8031,61.869,15004.0
2022-09-22 13:30:00,65.73,65.87,65.73,65.8,31851.0,61.869,62.0008,61.869,61.9349,31851.0
2022-09-22 13:40:00,65.78,65.82,65.63,65.67,35105.0,61.9161,61.9537,61.7749,61.8125,35105.0
2022-09-22 13:50:00,65.68,65.76,65.49,65.5,74749.0,61.8219,61.8972,61.6431,61.6525,74749.0
2022-09-22 14:00:00,65.49,65.62,65.38,65.47,14998.0,61.6431,61.7655,61.5396,61.6243,14998.0
2022-09-22 14:10:00,65.47,65.54,65.33,65.35,17667.0,61.6243,61.6902,61.4925,61.5113,17667.0
2022-09-22 14:20:00,65.34,65.55,65.28,65.52,26570.0,61.5019,61.6996,61.4454,61.6713,26570.0
2022-09-22 14:30:00,65.5,65.66,65.49,65.58,27693.0,61.6525,61.8031,61.6431,61.7278,27693.0
2022-09-22 14:40:00,65.56,65.68,65.49,65.63,28242.0,61.709,61.8219,61.6431,61.7749,28242.0
2022-09-22 14:50:00,65.65,65.94,65.61,65.94,17326.0,61.7937,62.0667,61.756,62.0667,17326.0
2022-09-22 15:00:00,65.95,66.15,65.95,66.13,13702.0,62.0761,62.2643,62.0761,62.2455,13702.0
2022-09-22 15:10:00,66.15,66.28,66.11,66.15,14519.0,62.2643,62.3867,62.2267,62.2643,14519.0
2022-09-22 15:20:00,66.14,66.14,65.82,65.94,17737.0,62.2549,62.2549,61.9537,62.0667,17737.0
2022-09-22 15:30:00,65.96,66.0,65.78,65.81,16596.0,62.0855,62.1231,61.9161,61.9443,16596.0
2022-09-22 15:40:00,65.79,66.06,65.71,66.05,42254.0,61.9255,62.1796,61.8502,62.1702,42254.0
2022-09-22 15:50:00,66.03,66.05,65.4,65.42,120184.0,62.1514,62.1702,61.5584,61.5772,120184.0
2022-09-23 09:30:00,63.09,63.21,61.56,61.64,48053.0,59.3841,59.497,57.9439,58.0192,48053.0
2022-09-23 09:40:00,61.63,61.63,60.3,60.32,42406.0,58.0098,58.0098,56.758,56.7768,42406.0
2022-09-23 09:50:00,60.25,60.79,60.0,60.71,141825.0,56.7109,57.2192,56.4756,57.1439,141825.0
2022-09-23 10:00:00,60.64,61.49,60.49,61.4,29319.0,57.078,57.8781,56.9368,57.7933,29319.0
2022-09-23 10:10:00,61.43,61.47,60.53,60.54,15439.0,57.8216,57.8592,56.9744,56.9839,15439.0
2022-09-23 10:20:00,60.52,60.78,60.44,60.72,19601.0,56.965,57.2098,56.8897,57.1533,19601.0
2022-09-23 10:30:00,60.7,60.9,60.27,60.43,36594.0,57.1345,57.3227,56.7297,56.8803,36594.0
2022-09-23 10:40:00,60.41,60.51,59.99,60.02,36433.0,56.8615,56.9556,56.4662,56.4944,36433.0
2022-09-23 10:50:00,60.02,60.09,59.71,59.77,31030.0,56.4944,56.5603,56.2026,56.2591,31030.0
2022-09-23 11:00:00,59.76,60.11,59.68,59.93,29480.0,56.2497,56.5791,56.1744,56.4097,29480.0
2022-09-23 11:10:00,59.94,60.24,59.93,60.02,52464.0,56.4191,56.7015,56.4097,56.4944,52464.0
2022-09-23 11:20:00,60.06,60.12,59.89,60.12,24025.0,56.5321,56.5885,56.372,56.5885,24025.0
2022-09-23 11:30:00,60.09,60.19,60.05,60.06,27871.0,56.5603,56.6544,56.5226,56.5321,27871.0
2022-09-23 11:40:00,60.04,60.04,59.41,59.65,22196.0,56.5132,56.5132,55.9202,56.1461,22196.0
2022-09-23 11:50:00,59.68,59.77,59.59,59.74,19582.0,56.1744,56.2591,56.0897,56.2308,19582.0
2022-09-23 12:00:00,59.77,59.8,59.39,59.49,17316.0,56.2591,56.2873,55.9014,55.9955,17316.0
2022-09-23 12:10:00,59.51,59.64,59.35,59.61,24308.0,56.0144,56.1367,55.8638,56.1085,24308.0
2022-09-23 12:20:00,59.64,59.75,59.53,59.53,21720.0,56.1367,56.2403,56.0332,56.0332,21720.0
2022-09-23 12:30:00,59.52,59.63,59.45,59.62,15751.0,56.0238,56.1273,55.9579,56.1179,15751.0
2022-09-23 12:40:00,59.58,59.58,59.3,59.53,14334.0,56.0802,56.0802,55.8167,56.0332,14334.0
2022-09-23 12:50:00,59.55,59.83,59.55,59.82,16883.0,56.052,56.3156,56.052,56.3061,16883.0
2022-09-23 13:00:00,59.83,59.92,59.75,59.84,42240.0,56.3156,56.4003,56.2403,56.325,42240.0
2022-09-23 13:10:00,59.83,59.92,59.71,59.9,27759.0,56.3156,56.4003,56.2026,56.3815,27759.0
2022-09-23 13:20:00,59.89,59.92,59.56,59.57,17815.0,56.372,56.4003,56.0614,56.0708,17815.0
2022-09-23 13:30:00,59.54,59.59,59.35,59.36,19469.0,56.0426,56.0897,55.8638,55.8732,19469.0
2022-09-23 13:40:00,59.36,59.46,59.27,59.39,23170.0,55.8732,55.9673,55.7885,55.9014,23170.0
2022-09-23 13:50:00,59.37,59.43,59.29,59.31,28142.0,55.8826,55.9391,55.8073,55.8261,28142.0
2022-09-23 14:00:00,59.31,59.34,59.08,59.09,18154.0,55.8261,55.8543,55.6096,55.619,18154.0
2022-09-23 14:10:00,59.07,59.15,58.89,59.01,31751.0,55.6002,55.6755,55.4308,55.5437,31751.0
2022-09-23 14:20:00,59.02,59.39,59.02,59.32,44833.0,55.5531,55.9014,55.5531,55.8355,44833.0
2022-09-23 14:30:00,59.32,59.33,59.1,59.14,21880.0,55.8355,55.8449,55.6284,55.6661,21880.0
2022-09-23 14:40:00,59.13,59.3,59.07,59.25,56265.0,55.6567,55.8167,55.6002,55.7696,56265.0
2022-09-23 14:50:00,59.26,59.26,58.82,58.92,33460.0,55.779,55.779,55.3649,55.459,33460.0
2022-09-23 15:00:00,58.91,59.48,58.91,59.37,36657.0,55.4496,55.9861,55.4496,55.8826,36657.0
2022-09-23 15:10:00,59.38,59.57,59.22,59.45,97655.0,55.892,56.0708,55.7414,55.9579,97655.0
2022-09-23 15:20:00,59.45,59.54,59.33,59.43,31849.0,55.9579,56.0426,55.8449,55.9391,31849.0
2022-09-23 15:30:00,59.43,59.53,59.31,59.47,66560.0,55.9391,56.0332,55.8261,55.9767,66560.0
2022-09-23 15:40:00,59.47,59.81,59.42,59.79,103887.0,55.9767,56.2967,55.9296,56.2779,103887.0
2022-09-23 15:50:00,59.78,59.78,59.55,59.75,143919.0,56.2685,56.2685,56.052,56.2403,143919.0
2022-09-26 09:30:00,59.25,59.88,59.06,59.87,53683.0,55.7696,56.3626,55.5908,56.3532,53683.0
2022-09-26 09:40:00,59.86,60.01,58.83,59.29,25913.0,56.3438,56.485,55.3743,55.8073,25913.0
2022-09-26 09:50:00,59.34,59.5,59.17,59.36,15649.0,55.8543,56.0049,55.6943,55.8732,15649.0
2022-09-26 10:00:00,59.36,59.59,59.06,59.46,21628.0,55.8732,56.0897,55.5908,55.9673,21628.0
2022-09-26 10:10:00,59.48,59.74,59.24,59.64,34465.0,55.9861,56.2308,55.7602,56.1367,34465.0
2022-09-26 10:20:00,59.63,59.93,59.58,59.87,63491.0,56.1273,56.4097,56.0802,56.3532,63491.0
2022-09-26 10:30:00,59.9,59.9,59.38,59.62,21497.0,56.3815,56.3815,55.892,56.1179,21497.0
2022-09-26 10:40:00,59.57,59.57,59.15,59.25,28028.0,56.0708,56.0708,55.6755,55.7696,28028.0
2022-09-26 10:50:00,59.25,59.38,59.1,59.23,30257.0,55.7696,55.892,55.6284,55.7508,30257.0
2022-09-26 11:00:00,59.26,59.26,59.05,59.08,14411.0,55.779,55.779,55.5814,55.6096,14411.0
2022-09-26 11:10:00,59.05,59.08,58.85,58.95,41233.0,55.5814,55.6096,55.3931,55.4873,41233.0
2022-09-26 11:20:00,58.96,59.13,58.85,58.87,29660.0,55.4967,55.6567,55.3931,55.412,29660.0
2022-09-26 11:30:00,58.93,59.02,58.82,58.91,11880.0,55.4684,55.5531,55.3649,55.4496,11880.0
2022-09-26 11:40:00,58.95,59.06,58.69,58.72,24013.0,55.4873,55.5908,55.2425,55.2708,24013.0
2022-09-26 11:50:00,58.69,58.84,58.6,58.68,48895.0,55.2425,55.3837,55.1578,55.2331,48895.0
2022-09-26 12:00:00,58.64,58.78,58.53,58.78,20261.0,55.1955,55.3272,55.0919,55.3272,20261.0
2022-09-26 12:10:00,58.76,58.81,58.61,58.61,30958.0,55.3084,55.3555,55.1672,55.1672,30958.0
2022-09-26 12:20:00,58.57,58.65,58.46,58.46,21467.0,55.1296,55.2049,55.026,55.026,21467.0
2022-09-26 12:30:00,58.45,58.46,58.25,58.32,23864.0,55.0166,55.026,54.8284,54.8943,23864.0
2022-09-26 12:40:00,58.32,58.42,58.15,58.27,93181.0,54.8943,54.9884,54.7342,54.8472,93181.0
2022-09-26 12:50:00,58.25,58.53,58.25,58.48,13592.0,54.8284,55.0919,54.8284,55.0449,13592.0
2022-09-26 13:00:00,58.47,58.57,58.17,58.23,19573.0,55.0354,55.1296,54.7531,54.8095,19573.0
2022-09-26 13:10:00,58.25,58.25,58.04,58.08,14933.0,54.8284,54.8284,54.6307,54.6684,14933.0
2022-09-26 13:20:00,58.09,58.15,57.84,57.86,53969.0,54.6778,54.7342,54.4425,54.4613,53969.0
2022-09-26 13:30:00,57.84,57.96,57.69,57.77,70892.0,54.4425,54.5554,54.3013,54.3766,70892.0
2022-09-26 13:40:00,57.77,57.8,57.58,57.61,50583.0,54.3766,54.4048,54.1977,54.226,50583.0
2022-09-26 13:50:00,57.62,57.72,57.49,57.5,74132.0,54.2354,54.3295,54.113,54.1224,74132.0
2022-09-26 14:00:00,57.5,57.91,57.5,57.83,76465.0,54.1224,54.5083,54.1224,54.433,76465.0
2022-09-26 14:10:00,57.83,57.88,57.73,57.76,21297.0,54.433,54.4801,54.3389,54.3672,21297.0
2022-09-26 14:20:00,57.69,57.76,57.52,57.57,19855.0,54.3013,54.3672,54.1413,54.1883,19855.0
2022-09-26 14:30:00,57.56,57.8,57.56,57.7,19767.0,54.1789,54.4048,54.1789,54.3107,19767.0
2022-09-26 14:40:00,57.72,58.26,57.68,58.21,19220.0,54.3295,54.8378,54.2919,54.7907,19220.0
2022-09-26 14:50:00,58.2,58.2,57.73,57.73,21909.0,54.7813,54.7813,54.3389,54.3389,21909.0
2022-09-26 15:00:00,57.73,57.89,57.73,57.89,25747.0,54.3389,54.4895,54.3389,54.4895,25747.0
2022-09-26 15:10:00,57.91,57.91,57.57,57.75,29844.0,54.5083,54.5083,54.1883,54.3577,29844.0
2022-09-26 15:20:00,57.73,57.73,57.58,57.69,33624.0,54.3389,54.3389,54.1977,54.3013,33624.0
2022-09-26 15:30:00,57.7,57.7,57.44,57.54,54827.0,54.3107,54.3107,54.066,54.1601,54827.0
2022-09-26 15:40:00,57.54,57.79,57.48,57.63,98383.0,54.1601,54.3954,54.1036,54.2448,98383.0
2022-09-26 15:50:00,57.63,57.88,57.23,57.3,245552.0,54.2448,54.4801,53.8683,53.9342,245552.0
2022-09-27 09:30:00,58.76,58.93,58.11,58.57,64014.0,55.3084,55.4684,54.6966,55.1296,64014.0
2022-09-27 09:40:00,58.58,58.71,58.26,58.4,106394.0,55.139,55.2614,54.8378,54.9696,106394.0
2022-09-27 09:50:00,58.43,58.77,58.23,58.56,78553.0,54.9978,55.3178,54.8095,55.1202,78553.0
2022-09-27 10:00:00,58.62,58.77,58.43,58.53,60457.0,55.1766,55.3178,54.9978,55.0919,60457.0
2022-09-27 10:10:00,58.55,59.01,58.38,58.97,91177.0,55.1108,55.5437,54.9507,55.5061,91177.0
2022-09-27 10:20:00,59.0,59.22,58.91,58.96,61171.0,55.5343,55.7414,55.4496,55.4967,61171.0
2022-09-27 10:30:00,58.91,59.43,58.9,59.2,23914.0,55.4496,55.9391,55.4402,55.7226,23914.0
2022-09-27 10:40:00,59.2,59.5,59.15,59.45,20877.0,55.7226,56.0049,55.6755,55.9579,20877.0
2022-09-27 10:50:00,59.46,59.64,59.33,59.6,36410.0,55.9673,56.1367,55.8449,56.0991,36410.0
2022-09-27 11:00:00,59.6,59.67,59.35,59.67,38941.0,56.0991,56.165,55.8638,56.165,38941.0
2022-09-27 11:10:00,59.68,59.79,59.48,59.56,61669.0,56.1744,56.2779,55.9861,56.0614,61669.0
2022-09-27 11:20:00,59.57,59.61,58.79,58.84,26021.0,56.0708,56.1085,55.3367,55.3837,26021.0
2022-09-27 11:30:00,58.83,59.0,58.73,58.78,10046.0,55.3743,55.5343,55.2802,55.3272,10046.0
2022-09-27 11:40:00,58.75,58.83,58.65,58.66,12992.0,55.299,55.3743,55.2049,55.2143,12992.0
2022-09-27 11:50:00,58.64,58.69,58.29,58.3,12910.0,55.1955,55.2425,54.866,54.8754,12910.0
2022-09-27 12:00:00,58.3,58.31,58.03,58.08,16790.0,54.8754,54.8848,54.6213,54.6684,16790.0
2022-09-27 12:10:00,58.07,58.09,57.69,57.7,26592.0,54.6589,54.6778,54.3013,54.3107,26592.0
2022-09-27 12:20:00,57.71,57.98,57.71,57.93,17694.0,54.3201,54.5742,54.3201,54.5272,17694.0
2022-09-27 12:30:00,57.92,57.96,57.65,57.66,22478.0,54.5178,54.5554,54.2636,54.273,22478.0
2022-09-27 12:40:00,57.66,57.87,57.63,57.84,19353.0,54.273,54.4707,54.2448,54.4425,19353.0
2022-09-27 12:50:00,57.85,57.98,57.65,57.85,28727.0,54.4519,54.5742,54.2636,54.4519,28727.0
2022-09-27 13:00:00,57.84,58.05,57.7,57.96,21381.0,54.4425,54.6401,54.3107,54.5554,21381.0
2022-09-27 13:10:00,57.96,58.07,57.86,58.07,16137.0,54.5554,54.6589,54.4613,54.6589,16137.0
2022-09-27 13:20:00,58.05,58.11,57.87,57.93,14214.0,54.6401,54.6966,54.4707,54.5272,14214.0
2022-09-27 13:30:00,57.88,58.02,57.81,57.83,16584.0,54.4801,54.6119,54.4142,54.433,16584.0
2022-09-27 13:40:00,57.82,57.99,57.74,57.99,16912.0,54.4236,54.5836,54.3483,54.5836,16912.0
2022-09-27 13:50:00,57.99,58.13,57.98,58.11,16244.0,54.5836,54.7154,54.5742,54.6966,16244.0
2022-09-27 14:00:00,58.08,58.42,58.08,58.24,28212.0,54.6684,54.9884,54.6684,54.819,28212.0
2022-09-27 14:10:00,58.28,58.28,58.04,58.15,13345.0,54.8566,54.8566,54.6307,54.7342,13345.0
2022-09-27 14:20:00,58.14,58.24,58.08,58.14,15547.0,54.7248,54.819,54.6684,54.7248,15547.0
2022-09-27 14:30:00,58.1,58.36,57.96,58.36,16230.0,54.6872,54.9319,54.5554,54.9319,16230.0
2022-09-27 14:40:00,58.38,58.59,58.27,58.55,15603.0,54.9507,55.1484,54.8472,55.1108,15603.0
2022-09-27 14:50:00,58.56,58.57,58.42,58.52,13606.0,55.1202,55.1296,54.9884,55.0825,13606.0
2022-09-27 15:00:00,58.5,58.54,58.34,58.54,15957.0,55.0637,55.1013,54.9131,55.1013,15957.0
2022-09-27 15:10:00,58.56,58.57,58.24,58.41,15938.0,55.1202,55.1296,54.819,54.979,15938.0
2022-09-27 15:20:00,58.42,58.42,58.28,58.39,24056.0,54.9884,54.9884,54.8566,54.9601,24056.0
2022-09-27 15:30:00,58.4,58.4,58.12,58.17,47067.0,54.9696,54.9696,54.706,54.7531,47067.0
2022-09-27 15:40:00,58.16,58.31,58.1,58.2,89477.0,54.7437,54.8848,54.6872,54.7813,89477.0
2022-09-27 15:50:00,58.18,58.34,58.07,58.21,254172.0,54.7625,54.9131,54.6589,54.7907,254172.0
2022-09-28 09:30:00,58.61,59.31,58.45,59.25,56026.0,55.1672,55.8261,55.0166,55.7696,56026.0
2022-09-28 09:40:00,59.25,60.16,59.13,60.0,73209.0,55.7696,56.6262,55.6567,56.4756,73209.0
2022-09-28 09:50:00,60.0,60.0,59.59,59.83,22665.0,56.4756,56.4756,56.0897,56.3156,22665.0
2022-09-28 10:00:00,59.87,60.19,59.65,59.66,26098.0,56.3532,56.6544,56.1461,56.1555,26098.0
2022-09-28 10:10:00,59.67,59.71,59.44,59.52,19873.0,56.165,56.2026,55.9485,56.0238,19873.0
2022-09-28 10:20:00,59.53,59.9,59.52,59.89,20334.0,56.0332,56.3815,56.0238,56.372,20334.0
2022-09-28 10:30:00,59.93,60.26,59.88,59.96,29762.0,56.4097,56.7203,56.3626,56.4379,29762.0
2022-09-28 10:40:00,59.94,60.15,59.91,60.0,11212.0,56.4191,56.6168,56.3909,56.4756,11212.0
2022-09-28 10:50:00,59.96,60.1,59.87,59.89,10618.0,56.4379,56.5697,56.3532,56.372,10618.0
2022-09-28 11:00:00,59.88,60.44,59.85,60.34,36613.0,56.3626,56.8897,56.3344,56.7956,36613.0
2022-09-28 11:10:00,60.34,60.36,60.07,60.16,17551.0,56.7956,56.8144,56.5415,56.6262,17551.0
2022-09-28 11:20:00,60.18,60.44,60.15,60.35,32546.0,56.645,56.8897,56.6168,56.805,32546.0
2022-09-28 11:30:00,60.38,60.38,59.98,60.05,37591.0,56.8333,56.8333,56.4568,56.5226,37591.0
2022-09-28 11:40:00,60.07,60.3,60.02,60.26,20828.0,56.5415,56.758,56.4944,56.7203,20828.0
2022-09-28 11:50:00,60.28,60.47,60.23,60.38,19558.0,56.7391,56.918,56.6921,56.8333,19558.0
2022-09-28 12:00:00,60.35,60.45,60.32,60.4,10702.0,56.805,56.8991,56.7768,56.8521,10702.0
2022-09-28 12:10:00,60.4,60.73,60.4,60.73,32707.0,56.8521,57.1627,56.8521,57.1627,32707.0
2022-09-28 12:20:00,60.73,60.8,60.42,60.42,27207.0,57.1627,57.2286,56.8709,56.8709,27207.0
2022-09-28 12:30:00,60.46,60.48,60.25,60.31,21462.0,56.9086,56.9274,56.7109,56.7674,21462.0
2022-09-28 12:40:00,60.28,60.5,60.28,60.47,19463.0,56.7391,56.9462,56.7391,56.918,19463.0
2022-09-28 12:50:00,60.49,60.49,60.18,60.29,8030.0,56.9368,56.9368,56.645,56.7485,8030.0
2022-09-28 13:00:00,60.31,60.55,60.24,60.52,27601.0,56.7674,56.9933,56.7015,56.965,27601.0
2022-09-28 13:10:00,60.52,60.6,60.38,60.46,44748.0,56.965,57.0403,56.8333,56.9086,44748.0
2022-09-28 13:20:00,60.41,60.44,60.31,60.42,14559.0,56.8615,56.8897,56.7674,56.8709,14559.0
2022-09-28 13:30:00,60.4,60.48,60.28,60.29,17725.0,56.8521,56.9274,56.7391,56.7485,17725.0
2022-09-28 13:40:00,60.3,60.38,60.15,60.2,23832.0,56.758,56.8333,56.6168,56.6638,23832.0
2022-09-28 13:50:00,60.18,60.42,60.12,60.41,27521.0,56.645,56.8709,56.5885,56.8615,27521.0
2022-09-28 14:00:00,60.42,60.51,60.37,60.51,23186.0,56.8709,56.9556,56.8238,56.9556,23186.0
2022-09-28 14:10:00,60.48,60.5,60.33,60.39,29284.0,56.9274,56.9462,56.7862,56.8427,29284.0
2022-09-28 14:20:00,60.39,60.41,60.34,60.37,42142.0,56.8427,56.8615,56.7956,56.8238,42142.0
2022-09-28 14:30:00,60.39,60.65,60.37,60.58,59953.0,56.8427,57.0874,56.8238,57.0215,59953.0
2022-09-28 14:40:00,60.55,60.6,60.45,60.5,56239.0,56.9933,57.0403,56.8991,56.9462,56239.0
2022-09-28 14:50:00,60.52,60.58,60.47,60.52,11606.0,56.965,57.0215,56.918,56.965,11606.0
2022-09-28 15:00:00,60.51,60.77,60.48,60.71,47620.0,56.9556,57.2003,56.9274,57.1439,47620.0
2022-09-28 15:10:00,60.72,60.77,60.67,60.68,25648.0,57.1533,57.2003,57.1062,57.1156,25648.0
2022-09-28 15:20:00,60.69,60.92,60.68,60.91,61598.0,57.125,57.3415,57.1156,57.3321,61598.0
2022-09-28 15:30:00,60.92,61.09,60.88,60.88,48968.0,57.3415,57.5015,57.3039,57.3039,48968.0
2022-09-28 15:40:00,60.87,60.93,60.75,60.85,156651.0,57.2945,57.3509,57.1815,57.2756,156651.0
2022-09-28 15:50:00,60.85,61.29,60.79,61.1,261421.0,57.2756,57.6898,57.2192,57.511,261421.0
2022-09-29 09:30:00,60.38,60.47,59.05,59.36,35211.0,56.8333,56.918,55.5814,55.8732,35211.0
2022-09-29 09:40:00,59.39,59.4,58.98,59.07,38881.0,55.9014,55.9108,55.5155,55.6002,38881.0
2022-09-29 09:50:00,59.11,59.7,59.11,59.6,16949.0,55.6379,56.1932,55.6379,56.0991,16949.0
2022-09-29 10:00:00,59.56,59.56,58.99,59.03,23143.0,56.0614,56.0614,55.5249,55.5626,23143.0
2022-09-29 10:10:00,59.02,59.11,58.65,58.74,18984.0,55.5531,55.6379,55.2049,55.2896,18984.0
2022-09-29 10:20:00,58.71,59.02,58.69,58.96,15078.0,55.2614,55.5531,55.2425,55.4967,15078.0
2022-09-29 10:30:00,58.92,58.98,58.6,58.95,29681.0,55.459,55.5155,55.1578,55.4873,29681.0
2022-09-29 10:40:00,58.95,59.3,58.94,59.17,11259.0,55.4873,55.8167,55.4778,55.6943,11259.0
2022-09-29 10:50:00,59.2,59.53,59.19,59.48,28692.0,55.7226,56.0332,55.7132,55.9861,28692.0
2022-09-29 11:00:00,59.46,59.79,59.35,59.73,36404.0,55.9673,56.2779,55.8638,56.2214,36404.0
2022-09-29 11:10:00,59.81,59.97,59.63,59.69,22789.0,56.2967,56.4473,56.1273,56.1838,22789.0
2022-09-29 11:20:00,59.63,59.64,59.44,59.55,10441.0,56.1273,56.1367,55.9485,56.052,10441.0
2022-09-29 11:30:00,59.56,59.74,59.43,59.68,14189.0,56.0614,56.2308,55.9391,56.1744,14189.0
2022-09-29 11:40:00,59.69,59.94,59.62,59.94,10590.0,56.1838,56.4191,56.1179,56.4191,10590.0
2022-09-29 11:50:00,59.95,60.31,59.94,60.17,17440.0,56.4285,56.7674,56.4191,56.6356,17440.0
2022-09-29 12:00:00,60.16,60.3,60.07,60.26,7334.0,56.6262,56.758,56.5415,56.7203,7334.0
2022-09-29 12:10:00,60.28,60.43,60.16,60.24,9871.0,56.7391,56.8803,56.6262,56.7015,9871.0
2022-09-29 12:20:00,60.23,60.56,60.14,60.56,16296.0,56.6921,57.0027,56.6074,57.0027,16296.0
2022-09-29 12:30:00,60.55,60.9,60.55,60.82,14780.0,56.9933,57.3227,56.9933,57.2474,14780.0
2022-09-29 12:40:00,60.8,60.8,60.54,60.63,12606.0,57.2286,57.2286,56.9839,57.0686,12606.0
2022-09-29 12:50:00,60.59,60.72,60.47,60.54,9486.0,57.0309,57.1533,56.918,56.9839,9486.0
2022-09-29 13:00:00,60.51,60.65,60.49,60.51,13873.0,56.9556,57.0874,56.9368,56.9556,13873.0
2022-09-29 13:10:00,60.47,60.57,60.43,60.51,12076.0,56.918,57.0121,56.8803,56.9556,12076.0
2022-09-29 13:20:00,60.48,60.58,60.41,60.46,7782.0,56.9274,57.0215,56.8615,56.9086,7782.0
2022-09-29 13:30:00,60.44,60.55,60.38,60.52,9727.0,56.8897,56.9933,56.8333,56.965,9727.0
2022-09-29 13:40:00,60.5,60.5,60.22,60.28,29657.0,56.9462,56.9462,56.6827,56.7391,29657.0
2022-09-29 13:50:00,60.29,60.34,60.15,60.17,43118.0,56.7485,56.7956,56.6168,56.6356,43118.0
2022-09-29 14:00:00,60.18,60.2,60.03,60.12,13487.0,56.645,56.6638,56.5038,56.5885,13487.0
2022-09-29 14:10:00,60.09,60.17,59.96,59.97,18324.0,56.5603,56.6356,56.4379,56.4473,18324.0
2022-09-29 14:20:00,59.97,60.0,59.78,60.0,11746.0,56.4473,56.4756,56.2685,56.4756,11746.0
2022-09-29 14:30:00,60.0,60.24,59.95,60.17,12285.0,56.4756,56.7015,56.4285,56.6356,12285.0
2022-09-29 14:40:00,60.21,60.21,60.0,60.1,13483.0,56.6732,56.6732,56.4756,56.5697,13483.0
2022-09-29 14:50:00,60.07,60.07,59.84,59.84,14600.0,56.5415,56.5415,56.325,56.325,14600.0
2022-09-29 15:00:00,59.86,60.11,59.86,59.97,34101.0,56.3438,56.5791,56.3438,56.4473,34101.0
2022-09-29 15:10:00,59.99,60.38,59.96,60.33,15151.0,56.4662,56.8333,56.4379,56.7862,15151.0
2022-09-29 15:20:00,60.32,60.4,60.2,60.39,21531.0,56.7768,56.8521,56.6638,56.8427,21531.0
2022-09-29 15:30:00,60.36,60.86,60.36,60.74,35371.0,56.8144,57.2851,56.8144,57.1721,35371.0
2022-09-29 15:40:00,60.73,60.81,60.65,60.67,78627.0,57.1627,57.238,57.0874,57.1062,78627.0
2022-09-29 15:50:00,60.68,60.88,60.64,60.82,208931.0,57.1156,57.3039,57.078,57.2474,208931.0
2022-09-30 09:30:00,60.42,60.62,59.89,59.89,22631.0,56.8709,57.0592,56.372,56.372,22631.0
2022-09-30 09:40:00,59.94,60.08,59.66,60.07,10816.0,56.4191,56.5509,56.1555,56.5415,10816.0
2022-09-30 09:50:00,60.08,60.59,60.06,60.53,3919.0,56.5509,57.0309,56.5321,56.9744,3919.0
2022-09-30 10:00:00,60.57,60.64,60.31,60.41,11309.0,57.0121,57.078,56.7674,56.8615,11309.0
2022-09-30 10:10:00,60.37,60.43,60.16,60.41,15363.0,56.8238,56.8803,56.6262,56.8615,15363.0
2022-09-30 10:20:00,60.39,60.53,60.22,60.44,13551.0,56.8427,56.9744,56.6827,56.8897,13551.0
2022-09-30 10:30:00,60.45,60.83,60.4,60.68,10866.0,56.8991,57.2568,56.8521,57.1156,10866.0
2022-09-30 10:40:00,60.61,60.93,60.54,60.93,20595.0,57.0497,57.3509,56.9839,57.3509,20595.0
2022-09-30 10:50:00,61.0,61.19,60.91,61.13,16007.0,57.4168,57.5957,57.3321,57.5392,16007.0
2022-09-30 11:00:00,61.14,61.55,60.98,61.52,24976.0,57.5486,57.9345,57.398,57.9063,24976.0
2022-09-30 11:10:00,61.51,61.62,61.38,61.4,20582.0,57.8969,58.0004,57.7745,57.7933,20582.0
2022-09-30 11:20:00,61.44,61.55,61.36,61.48,15641.0,57.831,57.9345,57.7557,57.8686,15641.0
2022-09-30 11:30:00,61.46,61.5,61.35,61.45,15893.0,57.8498,57.8875,57.7463,57.8404,15893.0
2022-09-30 11:40:00,61.47,61.49,61.37,61.47,12215.0,57.8592,57.8781,57.7651,57.8592,12215.0
2022-09-30 11:50:00,61.46,61.49,61.29,61.39,30681.0,57.8498,57.8781,57.6898,57.7839,30681.0
2022-09-30 12:00:00,61.37,61.44,61.28,61.3,24319.0,57.7651,57.831,57.6804,57.6992,24319.0
2022-09-30 12:10:00,61.28,61.51,61.26,61.32,34734.0,57.6804,57.8969,57.6616,57.718,34734.0
2022-09-30 12:20:00,61.3,61.33,60.91,60.92,14479.0,57.6992,57.7275,57.3321,57.3415,14479.0
2022-09-30 12:30:00,60.89,61.13,60.85,61.13,11974.0,57.3133,57.5392,57.2756,57.5392,11974.0
2022-09-30 12:40:00,61.15,61.27,61.09,61.21,9900.0,57.558,57.671,57.5015,57.6145,9900.0
2022-09-30 12:50:00,61.23,61.24,61.1,61.19,5225.0,57.6333,57.6427,57.511,57.5957,5225.0
2022-09-30 13:00:00,61.2,61.36,61.15,61.3,7273.0,57.6051,57.7557,57.558,57.6992,7273.0
2022-09-30 13:10:00,61.3,61.38,61.28,61.33,11655.0,57.6992,57.7745,57.6804,57.7275,11655.0
2022-09-30 13:20:00,61.31,61.39,61.27,61.36,12061.0,57.7086,57.7839,57.671,57.7557,12061.0
2022-09-30 13:30:00,61.34,61.37,60.98,61.06,10160.0,57.7369,57.7651,57.398,57.4733,10160.0
2022-09-30 13:40:00,61.07,61.1,60.91,60.93,8592.0,57.4827,57.511,57.3321,57.3509,8592.0
2022-09-30 13:50:00,60.92,61.08,60.9,61.04,9327.0,57.3415,57.4921,57.3227,57.4545,9327.0
2022-09-30 14:00:00,61.01,61.02,60.91,60.94,10249.0,57.4262,57.4357,57.3321,57.3604,10249.0
2022-09-30 14:10:00,60.95,61.0,60.88,60.94,10841.0,57.3698,57.4168,57.3039,57.3604,10841.0
2022-09-30 14:20:00,60.95,61.05,60.79,60.81,12227.0,57.3698,57.4639,57.2192,57.238,12227.0
2022-09-30 14:30:00,60.82,60.94,60.73,60.78,24444.0,57.2474,57.3604,57.1627,57.2098,24444.0
2022-09-30 14:40:00,60.76,60.76,60.43,60.58,13052.0,57.1909,57.1909,56.8803,57.0215,13052.0
2022-09-30 14:50:00,60.56,60.63,60.47,60.55,14182.0,57.0027,57.0686,56.918,56.9933,14182.0
2022-09-30 15:00:00,60.54,60.86,60.52,60.71,24781.0,56.9839,57.2851,56.965,57.1439,24781.0
2022-09-30 15:10:00,60.7,60.78,60.52,60.59,14219.0,57.1345,57.2098,56.965,57.0309,14219.0
2022-09-30 15:20:00,60.54,60.77,60.5,60.74,21677.0,56.9839,57.2003,56.9462,57.1721,21677.0
2022-09-30 15:30:00,60.77,60.87,60.49,60.64,28580.0,57.2003,57.2945,56.9368,57.078,28580.0
2022-09-30 15:40:00,60.64,60.85,60.61,60.75,32397.0,57.078,57.2756,57.0497,57.1815,32397.0
2022-09-30 15:50:00,60.74,60.79,60.28,60.44,241239.0,57.1721,57.2192,56.7391,56.8897,241239.0
2022-10-03 09:30:00,62.85,63.48,62.27,62.81,32374.0,59.1582,59.7512,58.6122,59.1205,32374.0
2022-10-03 09:40:00,62.75,63.73,62.48,63.6,49606.0,59.064,59.9865,58.8099,59.8641,49606.0
2022-10-03 09:50:00,63.61,63.61,63.25,63.39,21301.0,59.8735,59.8735,59.5347,59.6664,21301.0
2022-10-03 10:00:00,63.39,64.09,63.27,63.6,91649.0,59.6664,60.3253,59.5535,59.8641,91649.0
2022-10-03 10:10:00,63.5,63.83,63.3,63.41,13711.0,59.77,60.0806,59.5817,59.6853,13711.0
2022-10-03 10:20:00,63.45,63.66,63.42,63.55,11155.0,59.7229,59.9206,59.6947,59.817,11155.0
2022-10-03 10:30:00,63.61,63.71,62.95,63.05,21146.0,59.8735,59.9676,59.2523,59.3464,21146.0
2022-10-03 10:40:00,63.03,63.12,62.75,63.09,49598.0,59.3276,59.4123,59.064,59.3841,49598.0
2022-10-03 10:50:00,63.08,63.43,63.08,63.22,45186.0,59.3747,59.7041,59.3747,59.5064,45186.0
2022-10-03 11:00:00,63.25,63.26,62.99,63.25,27662.0,59.5347,59.5441,59.2899,59.5347,27662.0
2022-10-03 11:10:00,63.29,63.42,63.21,63.27,13611.0,59.5723,59.6947,59.497,59.5535,13611.0
2022-10-03 11:20:00,63.28,63.37,62.87,62.87,14397.0,59.5629,59.6476,59.177,59.177,14397.0
2022-10-03 11:30:00,62.88,63.01,62.77,62.9,11589.0,59.1864,59.3088,59.0829,59.2052,11589.0
2022-10-03 11:40:00,62.9,63.03,62.65,62.65,30107.0,59.2052,59.3276,58.9699,58.9699,30107.0
2022-10-03 11:50:00,62.69,62.76,62.5,62.6,13564.0,59.0076,59.0735,58.8287,58.9229,13564.0
2022-10-03 12:00:00,62.59,62.77,62.58,62.77,10119.0,58.9134,59.0829,58.904,59.0829,10119.0
2022-10-03 12:10:00,62.77,62.77,62.49,62.54,16902.0,59.0829,59.0829,58.8193,58.8664,16902.0
2022-10-03 12:20:00,62.55,62.74,62.39,62.49,15538.0,58.8758,59.0546,58.7252,58.8193,15538.0
2022-10-03 12:30:00,62.48,62.56,62.36,62.5,9273.0,58.8099,58.8852,58.6969,58.8287,9273.0
2022-10-03 12:40:00,62.5,62.54,62.4,62.41,11844.0,58.8287,58.8664,58.7346,58.744,11844.0
2022-10-03 12:50:00,62.4,62.57,62.37,62.56,13132.0,58.7346,58.8946,58.7064,58.8852,13132.0
2022-10-03 13:00:00,62.55,62.73,62.55,62.71,7546.0,58.8758,59.0452,58.8758,59.0264,7546.0
2022-10-03 13:10:00,62.69,62.69,62.58,62.62,10453.0,59.0076,59.0076,58.904,58.9417,10453.0
2022-10-03 13:20:00,62.63,62.83,62.6,62.63,10104.0,58.9511,59.1393,58.9229,58.9511,10104.0
2022-10-03 13:30:00,62.63,62.85,62.6,62.66,12476.0,58.9511,59.1582,58.9229,58.9793,12476.0
2022-10-03 13:40:00,62.66,62.76,62.58,62.66,11049.0,58.9793,59.0735,58.904,58.9793,11049.0
2022-10-03 13:50:00,62.63,62.78,62.62,62.64,12915.0,58.9511,59.0923,58.9417,58.9605,12915.0
2022-10-03 14:00:00,62.67,62.88,62.65,62.88,8858.0,58.9887,59.1864,58.9699,59.1864,8858.0
2022-10-03 14:10:00,62.86,63.0,62.85,62.92,13419.0,59.1676,59.2994,59.1582,59.2241,13419.0
2022-10-03 14:20:00,62.92,63.22,62.91,63.22,22611.0,59.2241,59.5064,59.2146,59.5064,22611.0
2022-10-03 14:30:00,63.2,63.3,63.15,63.3,9499.0,59.4876,59.5817,59.4405,59.5817,9499.0
2022-10-03 14:40:00,63.27,63.36,63.21,63.31,20951.0,59.5535,59.6382,59.497,59.5911,20951.0
2022-10-03 14:50:00,63.35,63.46,63.35,63.36,18892.0,59.6288,59.7323,59.6288,59.6382,18892.0
2022-10-03 15:00:00,63.36,63.39,63.26,63.34,8384.0,59.6382,59.6664,59.5441,59.6194,8384.0
2022-10-03 15:10:00,63.34,63.44,63.29,63.38,22974.0,59.6194,59.7135,59.5723,59.657,22974.0
2022-10-03 15:20:00,63.37,63.53,63.35,63.45,17831.0,59.6476,59.7982,59.6288,59.7229,17831.0
2022-10-03 15:30:00,63.46,63.48,63.15,63.23,43021.0,59.7323,59.7512,59.4405,59.5158,43021.0
2022-10-03 15:40:00,63.21,63.34,63.13,63.13,84012.0,59.497,59.6194,59.4217,59.4217,84012.0
2022-10-03 15:50:00,63.12,63.19,62.96,63.0,223146.0,59.4123,59.4782,59.2617,59.2994,223146.0
2022-10-04 09:30:00,64.71,64.97,64.36,64.78,74064.0,60.9089,61.1536,60.5795,60.9748,74064.0
2022-10-04 09:40:00,64.75,65.03,64.53,64.91,33802.0,60.9466,61.2101,60.7395,61.0972,33802.0
2022-10-04 09:50:00,64.91,65.14,64.74,64.99,35091.0,61.0972,61.3137,60.9371,61.1725,35091.0
2022-10-04 10:00:00,64.95,65.14,64.82,64.93,15708.0,61.1348,61.3137,61.0124,61.116,15708.0
2022-10-04 10:10:00,65.0,65.01,64.81,64.83,14374.0,61.1819,61.1913,61.003,61.0219,14374.0
2022-10-04 10:20:00,64.81,64.87,64.65,64.72,14402.0,61.003,61.0595,60.8524,60.9183,14402.0
2022-10-04 10:30:00,64.78,64.9,64.66,64.78,22115.0,60.9748,61.0877,60.8618,60.9748,22115.0
2022-10-04 10:40:00,64.78,65.2,64.5,65.1,42069.0,60.9748,61.3701,60.7112,61.276,42069.0
2022-10-04 10:50:00,65.18,65.5,64.99,65.48,33936.0,61.3513,61.6525,61.1725,61.6337,33936.0
2022-10-04 11:00:00,65.44,65.64,65.32,65.47,54102.0,61.596,61.7843,61.4831,61.6243,54102.0
2022-10-04 11:10:00,65.44,65.57,65.32,65.52,59639.0,61.596,61.7184,61.4831,61.6713,59639.0
2022-10-04 11:20:00,65.5,65.59,65.31,65.31,15896.0,61.6525,61.7372,61.4737,61.4737,15896.0
2022-10-04 11:30:00,65.29,65.36,65.07,65.12,15947.0,61.4548,61.5207,61.2478,61.2948,15947.0
2022-10-04 11:40:00,65.12,65.19,65.04,65.15,8584.0,61.2948,61.3607,61.2195,61.3231,8584.0
2022-10-04 11:50:00,65.17,65.27,65.15,65.2,9161.0,61.3419,61.436,61.3231,61.3701,9161.0
2022-10-04 12:00:00,65.22,65.37,65.19,65.37,10510.0,61.389,61.5301,61.3607,61.5301,10510.0
2022-10-04 12:10:00,65.36,65.41,65.26,65.28,10203.0,61.5207,61.5678,61.4266,61.4454,10203.0
2022-10-04 12:20:00,65.24,65.24,65.01,65.22,12319.0,61.4078,61.4078,61.1913,61.389,12319.0
2022-10-04 12:30:00,65.2,65.34,65.2,65.27,13030.0,61.3701,61.5019,61.3701,61.436,13030.0
2022-10-04 12:40:00,65.23,65.32,65.06,65.11,18113.0,61.3984,61.4831,61.2384,61.2854,18113.0
2022-10-04 12:50:00,65.07,65.1,64.93,65.09,13029.0,61.2478,61.276,61.116,61.2666,13029.0
2022-10-04 13:00:00,65.15,65.24,65.11,65.2,28750.0,61.3231,61.4078,61.2854,61.3701,28750.0
2022-10-04 13:10:00,65.21,65.25,64.87,64.88,16655.0,61.3795,61.4172,61.0595,61.0689,16655.0
2022-10-04 13:20:00,64.83,65.21,64.78,65.2,18551.0,61.0219,61.3795,60.9748,61.3701,18551.0
2022-10-04 13:30:00,65.18,65.24,65.01,65.12,20750.0,61.3513,61.4078,61.1913,61.2948,20750.0
2022-10-04 13:40:00,65.15,65.17,64.94,65.11,25494.0,61.3231,61.3419,61.1254,61.2854,25494.0
2022-10-04 13:50:00,65.12,65.19,65.07,65.15,35112.0,61.2948,61.3607,61.2478,61.3231,35112.0
2022-10-04 14:00:00,65.16,65.29,65.13,65.2,24778.0,61.3325,61.4548,61.3042,61.3701,24778.0
2022-10-04 14:10:00,65.19,65.22,65.08,65.11,13531.0,61.3607,61.389,61.2572,61.2854,13531.0
2022-10-04 14:20:00,65.1,65.32,65.1,65.16,16830.0,61.276,61.4831,61.276,61.3325,16830.0
2022-10-04 14:30:00,65.17,65.32,65.15,65.29,11972.0,61.3419,61.4831,61.3231,61.4548,11972.0
2022-10-04 14:40:00,65.29,65.33,65.26,65.28,17042.0,61.4548,61.4925,61.4266,61.4454,17042.0
2022-10-04 14:50:00,65.31,65.36,65.26,65.26,13765.0,61.4737,61.5207,61.4266,61.4266,13765.0
2022-10-04 15:00:00,65.24,65.26,65.1,65.14,23330.0,61.4078,61.4266,61.276,61.3137,23330.0
2022-10-04 15:10:00,65.13,65.13,64.97,65.06,29260.0,61.3042,61.3042,61.1536,61.2384,29260.0
2022-10-04 15:20:00,65.05,65.15,65.0,65.02,49907.0,61.2289,61.3231,61.1819,61.2007,49907.0
2022-10-04 15:30:00,65.01,65.2,64.8,65.19,45846.0,61.1913,61.3701,60.9936,61.3607,45846.0
2022-10-04 15:40:00,65.19,65.35,65.08,65.14,79716.0,61.3607,61.5113,61.2572,61.3137,79716.0
2022-10-04 15:50:00,65.14,65.46,65.04,65.43,213814.0,61.3137,61.6149,61.2195,61.5866,213814.0
2022-10-05 09:30:00,64.62,65.31,64.61,64.77,37383.0,60.8242,61.4737,60.8148,60.9654,37383.0
2022-10-05 09:40:00,64.7,64.91,64.51,64.74,18203.0,60.8995,61.0972,60.7207,60.9371,18203.0
2022-10-05 09:50:00,64.69,64.81,64.54,64.57,32440.0,60.8901,61.003,60.7489,60.7771,32440.0
2022-10-05 10:00:00,64.57,64.6,63.31,63.41,26839.0,60.7771,60.8054,59.5911,59.6853,26839.0
2022-10-05 10:10:00,63.33,63.82,63.32,63.56,16547.0,59.61,60.0712,59.6006,59.8265,16547.0
2022-10-05 10:20:00,63.57,63.77,63.52,63.7,30818.0,59.8359,60.0241,59.7888,59.9582,30818.0
2022-10-05 10:30:00,63.75,64.19,63.73,63.92,24954.0,60.0053,60.4195,59.9865,60.1653,24954.0
2022-10-05 10:40:00,63.89,64.22,63.84,64.19,10982.0,60.1371,60.4477,60.09,60.4195,10982.0
2022-10-05 10:50:00,64.11,64.4,64.11,64.37,17887.0,60.3442,60.6171,60.3442,60.5889,17887.0
2022-10-05 11:00:00,64.4,64.61,64.32,64.32,12392.0,60.6171,60.8148,60.5418,60.5418,12392.0
2022-10-05 11:10:00,64.31,64.35,64.12,64.23,23068.0,60.5324,60.5701,60.3536,60.4571,23068.0
2022-10-05 11:20:00,64.21,64.33,64.15,64.29,16148.0,60.4383,60.5512,60.3818,60.5136,16148.0
2022-10-05 11:30:00,64.3,64.47,64.24,64.47,20959.0,60.523,60.683,60.4665,60.683,20959.0
2022-10-05 11:40:00,64.48,64.81,64.46,64.78,22784.0,60.6924,61.003,60.6736,60.9748,22784.0
2022-10-05 11:50:00,64.77,64.78,64.61,64.7,17117.0,60.9654,60.9748,60.8148,60.8995,17117.0
2022-10-05 12:00:00,64.7,64.7,64.52,64.62,12027.0,60.8995,60.8995,60.7301,60.8242,12027.0
2022-10-05 12:10:00,64.64,65.01,64.61,64.98,41891.0,60.843,61.1913,60.8148,61.163,41891.0
2022-10-05 12:20:00,64.96,64.96,64.67,64.67,13909.0,61.1442,61.1442,60.8713,60.8713,13909.0
2022-10-05 12:30:00,64.67,64.79,64.66,64.76,10445.0,60.8713,60.9842,60.8618,60.956,10445.0
2022-10-05 12:40:00,64.76,64.96,64.66,64.95,13093.0,60.956,61.1442,60.8618,61.1348,13093.0
2022-10-05 12:50:00,64.97,65.06,64.83,64.88,16563.0,61.1536,61.2384,61.0219,61.0689,16563.0
2022-10-05 13:00:00,64.87,65.13,64.83,65.05,21226.0,61.0595,61.3042,61.0219,61.2289,21226.0
2022-10-05 13:10:00,65.05,65.42,65.03,65.41,15045.0,61.2289,61.5772,61.2101,61.5678,15045.0
2022-10-05 13:20:00,65.46,65.55,65.39,65.52,17002.0,61.6149,61.6996,61.549,61.6713,17002.0
2022-10-05 13:30:00,65.49,65.73,65.48,65.72,10199.0,61.6431,61.869,61.6337,61.8596,10199.0
2022-10-05 13:40:00,65.73,65.92,65.63,65.9,13572.0,61.869,62.0478,61.7749,62.029,13572.0
2022-10-05 13:50:00,65.89,65.96,65.79,65.81,22861.0,62.0196,62.0855,61.9255,61.9443,22861.0
2022-10-05 14:00:00,65.8,65.91,65.77,65.81,30595.0,61.9349,62.0384,61.9066,61.9443,30595.0
2022-10-05 14:10:00,65.81,65.89,65.76,65.87,17347.0,61.9443,62.0196,61.8972,62.0008,17347.0
2022-10-05 14:20:00,65.85,65.91,65.76,65.91,30284.0,61.9819,62.0384,61.8972,62.0384,30284.0
2022-10-05 14:30:00,65.94,66.12,65.84,66.12,17129.0,62.0667,62.2361,61.9725,62.2361,17129.0
2022-10-05 14:40:00,66.11,66.24,66.03,66.15,33227.0,62.2267,62.349,62.1514,62.2643,33227.0
2022-10-05 14:50:00,66.15,66.37,66.13,66.36,23332.0,62.2643,62.4714,62.2455,62.462,23332.0
2022-10-05 15:00:00,66.38,66.49,66.31,66.41,42549.0,62.4808,62.5844,62.4149,62.5091,42549.0
2022-10-05 15:10:00,66.4,66.66,66.39,66.65,33587.0,62.4996,62.7444,62.4902,62.735,33587.0
2022-10-05 15:20:00,66.65,66.67,66.45,66.5,35345.0,62.735,62.7538,62.5467,62.5938,35345.0
2022-10-05 15:30:00,66.5,66.52,66.33,66.46,46311.0,62.5938,62.6126,62.4337,62.5561,46311.0
2022-10-05 15:40:00,66.46,66.51,66.33,66.35,76331.0,62.5561,62.6032,62.4337,62.4526,76331.0
2022-10-05 15:50:00,66.35,66.35,65.98,66.09,253918.0,62.4526,62.4526,62.1043,62.2078,253918.0
2022-10-06 09:30:00,65.5,66.7,65.42,66.62,23267.0,61.6525,62.782,61.5772,62.7067,23267.0
2022-10-06 09:40:00,66.64,66.88,66.37,66.38,9450.0,62.7255,62.9514,62.4714,62.4808,9450.0
2022-10-06 09:50:00,66.38,66.52,66.12,66.23,24079.0,62.4808,62.6126,62.2361,62.3396,24079.0
2022-10-06 10:00:00,66.16,66.24,65.55,65.66,23115.0,62.2737,62.349,61.6996,61.8031,23115.0
2022-10-06 10:10:00,65.67,65.67,65.32,65.44,16787.0,61.8125,61.8125,61.4831,61.596,16787.0
2022-10-06 10:20:00,65.4,65.64,65.28,65.36,19692.0,61.5584,61.7843,61.4454,61.5207,19692.0
2022-10-06 10:30:00,65.32,65.46,65.24,65.43,9913.0,61.4831,61.6149,61.4078,61.5866,9913.0
2022-10-06 10:40:00,65.42,65.83,65.42,65.82,8175.0,61.5772,61.9631,61.5772,61.9537,8175.0
2022-10-06 10:50:00,65.83,65.85,65.61,65.82,11667.0,61.9631,61.9819,61.756,61.9537,11667.0
2022-10-06 11:00:00,65.78,65.78,65.47,65.56,12722.0,61.9161,61.9161,61.6243,61.709,12722.0
2022-10-06 11:10:00,65.55,65.55,65.33,65.54,17980.0,61.6996,61.6996,61.4925,61.6902,17980.0
2022-10-06 11:20:00,65.54,65.61,65.36,65.42,21227.0,61.6902,61.756,61.5207,61.5772,21227.0
2022-10-06 11:30:00,65.42,65.42,65.16,65.17,13932.0,61.5772,61.5772,61.3325,61.3419,13932.0
2022-10-06 11:40:00,65.16,65.27,65.06,65.23,24446.0,61.3325,61.436,61.2384,61.3984,24446.0
2022-10-06 11:50:00,65.22,65.44,65.02,65.04,16713.0,61.389,61.596,61.2007,61.2195,16713.0
2022-10-06 12:00:00,65.04,65.15,65.04,65.14,12029.0,61.2195,61.3231,61.2195,61.3137,12029.0
2022-10-06 12:10:00,65.15,65.22,64.99,65.1,10446.0,61.3231,61.389,61.1725,61.276,10446.0
2022-10-06 12:20:00,65.1,65.47,65.09,65.45,9413.0,61.276,61.6243,61.2666,61.6054,9413.0
2022-10-06 12:30:00,65.49,65.64,65.45,65.64,8842.0,61.6431,61.7843,61.6054,61.7843,8842.0
2022-10-06 12:40:00,65.62,65.75,65.62,65.72,12439.0,61.7655,61.8878,61.7655,61.8596,12439.0
2022-10-06 12:50:00,65.67,65.69,65.6,65.62,4569.0,61.8125,61.8313,61.7466,61.7655,4569.0
2022-10-06 13:00:00,65.64,65.66,65.48,65.5,8241.0,61.7843,61.8031,61.6337,61.6525,8241.0
2022-10-06 13:10:00,65.5,65.62,65.49,65.59,5543.0,61.6525,61.7655,61.6431,61.7372,5543.0
2022-10-06 13:20:00,65.57,65.8,65.57,65.78,9186.0,61.7184,61.9349,61.7184,61.9161,9186.0
2022-10-06 13:30:00,65.78,65.79,65.54,65.55,7201.0,61.9161,61.9255,61.6902,61.6996,7201.0
2022-10-06 13:40:00,65.56,65.71,65.56,65.68,7407.0,61.709,61.8502,61.709,61.8219,7407.0
2022-10-06 13:50:00,65.67,65.72,65.62,65.62,11431.0,61.8125,61.8596,61.7655,61.7655,11431.0
2022-10-06 14:00:00,65.62,65.69,65.44,65.46,14027.0,61.7655,61.8313,61.596,61.6149,14027.0
2022-10-06 14:10:00,65.46,65.54,65.31,65.31,10335.0,61.6149,61.6902,61.4737,61.4737,10335.0
2022-10-06 14:20:00,65.33,65.41,65.28,65.31,12831.0,61.4925,61.5678,61.4454,61.4737,12831.0
2022-10-06 14:30:00,65.31,65.4,65.16,65.2,19447.0,61.4737,61.5584,61.3325,61.3701,19447.0
2022-10-06 14:40:00,65.16,65.25,64.95,64.95,23137.0,61.3325,61.4172,61.1348,61.1348,23137.0
2022-10-06 14:50:00,64.96,65.09,64.87,64.97,16947.0,61.1442,61.2666,61.0595,61.1536,16947.0
2022-10-06 15:00:00,64.97,65.08,64.95,65.08,19272.0,61.1536,61.2572,61.1348,61.2572,19272.0
2022-10-06 15:10:00,65.09,65.12,64.96,64.97,20560.0,61.2666,61.2948,61.1442,61.1536,20560.0
2022-10-06 15:20:00,64.95,65.22,64.95,65.18,30621.0,61.1348,61.389,61.1348,61.3513,30621.0
2022-10-06 15:30:00,65.18,65.19,64.96,64.96,23083.0,61.3513,61.3607,61.1442,61.1442,23083.0
2022-10-06 15:40:00,64.94,65.08,64.91,64.99,32728.0,61.1254,61.2572,61.0972,61.1725,32728.0
2022-10-06 15:50:00,64.98,65.07,64.84,64.9,105387.0,61.163,61.2478,61.0313,61.0877,105387.0
2022-10-07 09:30:00,64.39,64.42,63.36,63.89,164873.0,60.6077,60.6359,59.6382,60.1371,164873.0
2022-10-07 09:40:00,63.96,64.18,63.35,63.36,143061.0,60.203,60.41,59.6288,59.6382,143061.0
2022-10-07 09:50:00,63.32,63.86,63.3,63.64,65981.0,59.6006,60.1088,59.5817,59.9018,65981.0
2022-10-07 10:00:00,63.64,63.68,62.74,63.16,67434.0,59.9018,59.9394,59.0546,59.45,67434.0
2022-10-07 10:10:00,63.14,63.58,63.01,63.58,43006.0,59.4311,59.8453,59.3088,59.8453,43006.0
2022-10-07 10:20:00,63.67,64.03,63.66,63.71,49461.0,59.93,60.2689,59.9206,59.9676,49461.0
2022-10-07 10:30:00,63.74,63.84,63.51,63.62,45530.0,59.9959,60.09,59.7794,59.8829,45530.0
2022-10-07 10:40:00,63.65,64.1,63.65,64.07,36034.0,59.9112,60.3347,59.9112,60.3065,36034.0
2022-10-07 10:50:00,64.02,64.44,63.94,64.44,89418.0,60.2594,60.6548,60.1841,60.6548,89418.0
2022-10-07 11:00:00,64.47,64.83,64.46,64.71,96412.0,60.683,61.0219,60.6736,60.9089,96412.0
2022-10-07 11:10:00,64.68,64.86,64.4,64.4,70355.0,60.8807,61.0501,60.6171,60.6171,70355.0
2022-10-07 11:20:00,64.38,64.95,64.23,64.92,43469.0,60.5983,61.1348,60.4571,61.1066,43469.0
2022-10-07 11:30:00,64.95,64.96,64.61,64.78,25623.0,61.1348,61.1442,60.8148,60.9748,25623.0
2022-10-07 11:40:00,64.77,64.84,64.46,64.48,33431.0,60.9654,61.0313,60.6736,60.6924,33431.0
2022-10-07 11:50:00,64.46,64.5,64.23,64.33,55637.0,60.6736,60.7112,60.4571,60.5512,55637.0
2022-10-07 12:00:00,64.31,64.55,64.3,64.49,25830.0,60.5324,60.7583,60.523,60.7018,25830.0
2022-10-07 12:10:00,64.48,64.6,64.37,64.48,53690.0,60.6924,60.8054,60.5889,60.6924,53690.0
2022-10-07 12:20:00,64.48,64.49,64.17,64.21,80981.0,60.6924,60.7018,60.4006,60.4383,80981.0
2022-10-07 12:30:00,64.24,64.24,63.89,63.95,37520.0,60.4665,60.4665,60.1371,60.1936,37520.0
2022-10-07 12:40:00,63.95,63.95,63.54,63.61,24802.0,60.1936,60.1936,59.8076,59.8735,24802.0
2022-10-07 12:50:00,63.6,63.87,63.51,63.8,19414.0,59.8641,60.1183,59.7794,60.0524,19414.0
2022-10-07 13:00:00,63.8,63.81,63.54,63.61,13137.0,60.0524,60.0618,59.8076,59.8735,13137.0
2022-10-07 13:10:00,63.62,63.81,63.58,63.78,16679.0,59.8829,60.0618,59.8453,60.0335,16679.0
2022-10-07 13:20:00,63.79,64.03,63.78,63.93,16392.0,60.043,60.2689,60.0335,60.1747,16392.0
2022-10-07 13:30:00,63.91,63.95,63.83,63.93,21452.0,60.1559,60.1936,60.0806,60.1747,21452.0
2022-10-07 13:40:00,63.95,64.25,63.95,64.09,27869.0,60.1936,60.4759,60.1936,60.3253,27869.0
2022-10-07 13:50:00,64.09,64.14,63.96,64.05,23338.0,60.3253,60.3724,60.203,60.2877,23338.0
2022-10-07 14:00:00,64.03,64.12,63.94,64.03,22352.0,60.2689,60.3536,60.1841,60.2689,22352.0
2022-10-07 14:10:00,64.0,64.03,63.9,63.97,27365.0,60.2406,60.2689,60.1465,60.2124,27365.0
2022-10-07 14:20:00,63.99,64.03,63.85,63.95,32189.0,60.2312,60.2689,60.0994,60.1936,32189.0
2022-10-07 14:30:00,63.92,64.05,63.9,64.0,21949.0,60.1653,60.2877,60.1465,60.2406,21949.0
2022-10-07 14:40:00,64.0,64.04,63.84,63.9,24561.0,60.2406,60.2783,60.09,60.1465,24561.0
2022-10-07 14:50:00,63.92,64.03,63.88,63.92,23244.0,60.1653,60.2689,60.1277,60.1653,23244.0
2022-10-07 15:00:00,63.9,64.03,63.75,63.76,26144.0,60.1465,60.2689,60.0053,60.0147,26144.0
2022-10-07 15:10:00,63.75,63.77,63.49,63.52,31883.0,60.0053,60.0241,59.7606,59.7888,31883.0
2022-10-07 15:20:00,63.52,63.58,63.08,63.18,56081.0,59.7888,59.8453,59.3747,59.4688,56081.0
2022-10-07 15:30:00,63.16,63.57,62.99,63.56,64213.0,59.45,59.8359,59.2899,59.8265,64213.0
2022-10-07 15:40:00,63.53,63.65,63.39,63.42,92056.0,59.7982,59.9112,59.6664,59.6947,92056.0
2022-10-07 15:50:00,63.42,63.87,63.42,63.75,274550.0,59.6947,60.1183,59.6947,60.0053,274550.0
2022-10-10 09:30:00,63.5,64.78,63.37,64.69,97348.0,59.77,60.9748,59.6476,60.8901,97348.0
2022-10-10 09:40:00,64.72,65.37,64.69,65.31,46281.0,60.9183,61.5301,60.8901,61.4737,46281.0
2022-10-10 09:50:00,65.31,65.33,64.51,64.55,40999.0,61.4737,61.4925,60.7207,60.7583,40999.0
2022-10-10 10:00:00,64.55,64.72,64.29,64.53,41759.0,60.7583,60.9183,60.5136,60.7395,41759.0
2022-10-10 10:10:00,64.52,64.65,64.43,64.5,30222.0,60.7301,60.8524,60.6454,60.7112,30222.0
2022-10-10 10:20:00,64.51,64.61,64.31,64.59,29385.0,60.7207,60.8148,60.5324,60.796,29385.0
2022-10-10 10:30:00,64.58,64.58,63.92,63.92,32106.0,60.7865,60.7865,60.1653,60.1653,32106.0
2022-10-10 10:40:00,63.91,64.03,63.63,63.65,32264.0,60.1559,60.2689,59.8923,59.9112,32264.0
2022-10-10 10:50:00,63.64,63.65,63.16,63.35,29088.0,59.9018,59.9112,59.45,59.6288,29088.0
2022-10-10 11:00:00,63.32,63.32,62.9,62.96,46343.0,59.6006,59.6006,59.2052,59.2617,46343.0
2022-10-10 11:10:00,62.94,63.32,62.91,63.28,40838.0,59.2429,59.6006,59.2146,59.5629,40838.0
2022-10-10 11:20:00,63.28,63.58,63.28,63.36,20157.0,59.5629,59.8453,59.5629,59.6382,20157.0
2022-10-10 11:30:00,63.34,63.36,63.11,63.24,17316.0,59.6194,59.6382,59.4029,59.5253,17316.0
2022-10-10 11:40:00,63.27,63.57,63.25,63.55,24407.0,59.5535,59.8359,59.5347,59.817,24407.0
2022-10-10 11:50:00,63.55,63.77,63.51,63.73,44172.0,59.817,60.0241,59.7794,59.9865,44172.0
2022-10-10 12:00:00,63.74,63.98,63.73,63.76,30040.0,59.9959,60.2218,59.9865,60.0147,30040.0
2022-10-10 12:10:00,63.74,63.78,63.58,63.73,19817.0,59.9959,60.0335,59.8453,59.9865,19817.0
2022-10-10 12:20:00,63.73,63.75,63.24,63.37,43047.0,59.9865,60.0053,59.5253,59.6476,43047.0
2022-10-10 12:30:00,63.39,63.61,63.39,63.61,32810.0,59.6664,59.8735,59.6664,59.8735,32810.0
2022-10-10 12:40:00,63.62,63.71,63.59,63.65,24621.0,59.8829,59.9676,59.8547,59.9112,24621.0
2022-10-10 12:50:00,63.65,63.77,63.55,63.71,21375.0,59.9112,60.0241,59.817,59.9676,21375.0
2022-10-10 13:00:00,63.71,63.72,63.47,63.52,55788.0,59.9676,59.9771,59.7417,59.7888,55788.0
2022-10-10 13:10:00,63.5,63.74,63.45,63.69,23109.0,59.77,59.9959,59.7229,59.9488,23109.0
2022-10-10 13:20:00,63.69,63.82,63.59,63.67,28284.0,59.9488,60.0712,59.8547,59.93,28284.0
2022-10-10 13:30:00,63.65,63.89,63.63,63.89,30855.0,59.9112,60.1371,59.8923,60.1371,30855.0
2022-10-10 13:40:00,63.89,64.24,63.77,64.2,30173.0,60.1371,60.4665,60.0241,60.4289,30173.0
2022-10-10 13:50:00,64.19,64.32,64.09,64.09,25408.0,60.4195,60.5418,60.3253,60.3253,25408.0
2022-10-10 14:00:00,64.11,64.14,63.76,63.78,22541.0,60.3442,60.3724,60.0147,60.0335,22541.0
2022-10-10 14:10:00,63.8,63.8,63.61,63.7,20755.0,60.0524,60.0524,59.8735,59.9582,20755.0
2022-10-10 14:20:00,63.69,63.7,63.47,63.52,38293.0,59.9488,59.9582,59.7417,59.7888,38293.0
2022-10-10 14:30:00,63.53,63.53,63.38,63.51,23363.0,59.7982,59.7982,59.657,59.7794,23363.0
2022-10-10 14:40:00,63.52,63.53,63.27,63.35,41825.0,59.7888,59.7982,59.5535,59.6288,41825.0
2022-10-10 14:50:00,63.36,63.54,63.32,63.39,23602.0,59.6382,59.8076,59.6006,59.6664,23602.0
2022-10-10 15:00:00,63.43,63.58,63.41,63.57,26899.0,59.7041,59.8453,59.6853,59.8359,26899.0
2022-10-10 15:10:00,63.56,63.77,63.51,63.65,37529.0,59.8265,60.0241,59.7794,59.9112,37529.0
2022-10-10 15:20:00,63.69,63.76,63.4,63.47,41645.0,59.9488,60.0147,59.6759,59.7417,41645.0
2022-10-10 15:30:00,63.48,63.6,63.37,63.56,45744.0,59.7512,59.8641,59.6476,59.8265,45744.0
2022-10-10 15:40:00,63.56,63.87,63.48,63.79,105642.0,59.8265,60.1183,59.7512,60.043,105642.0
2022-10-10 15:50:00,63.73,63.84,63.35,63.37,349542.0,59.9865,60.09,59.6288,59.6476,349542.0
2022-10-11 09:30:00,62.91,63.67,62.75,63.67,88628.0,59.2146,59.93,59.064,59.93,88628.0
2022-10-11 09:40:00,63.69,64.2,63.66,63.95,107965.0,59.9488,60.4289,59.9206,60.1936,107965.0
2022-10-11 09:50:00,63.97,64.21,63.68,63.75,57683.0,60.2124,60.4383,59.9394,60.0053,57683.0
2022-10-11 10:00:00,63.75,63.82,62.97,63.22,55472.0,60.0053,60.0712,59.2711,59.5064,55472.0
2022-10-11 10:10:00,63.22,63.8,63.16,63.69,100610.0,59.5064,60.0524,59.45,59.9488,100610.0
2022-10-11 10:20:00,63.69,63.71,63.32,63.32,44008.0,59.9488,59.9676,59.6006,59.6006,44008.0
2022-10-11 10:30:00,63.3,63.65,63.0,63.55,67957.0,59.5817,59.9112,59.2994,59.817,67957.0
2022-10-11 10:40:00,63.57,63.89,63.54,63.67,65626.0,59.8359,60.1371,59.8076,59.93,65626.0
2022-10-11 10:50:00,63.69,63.83,63.5,63.52,56453.0,59.9488,60.0806,59.77,59.7888,56453.0
2022-10-11 11:00:00,63.52,64.13,63.5,64.09,51672.0,59.7888,60.363,59.77,60.3253,51672.0
2022-10-11 11:10:00,64.09,64.44,64.04,64.38,70624.0,60.3253,60.6548,60.2783,60.5983,70624.0
2022-10-11 11:20:00,64.35,64.46,64.2,64.38,42974.0,60.5701,60.6736,60.4289,60.5983,42974.0
2022-10-11 11:30:00,64.39,64.76,64.38,64.53,36928.0,60.6077,60.956,60.5983,60.7395,36928.0
2022-10-11 11:40:00,64.53,64.8,64.37,64.65,36463.0,60.7395,60.9936,60.5889,60.8524,36463.0
2022-10-11 11:50:00,64.64,64.92,64.6,64.86,45520.0,60.843,61.1066,60.8054,61.0501,45520.0
2022-10-11 12:00:00,64.87,64.96,64.66,64.95,28917.0,61.0595,61.1442,60.8618,61.1348,28917.0
2022-10-11 12:10:00,64.95,65.3,64.87,65.3,32325.0,61.1348,61.4643,61.0595,61.4643,32325.0
2022-10-11 12:20:00,65.3,65.49,65.25,65.42,38152.0,61.4643,61.6431,61.4172,61.5772,38152.0
2022-10-11 12:30:00,65.42,65.5,65.38,65.48,43335.0,61.5772,61.6525,61.5396,61.6337,43335.0
2022-10-11 12:40:00,65.45,65.76,65.42,65.74,35966.0,61.6054,61.8972,61.5772,61.8784,35966.0
2022-10-11 12:50:00,65.73,65.85,65.65,65.72,61508.0,61.869,61.9819,61.7937,61.8596,61508.0
2022-10-11 13:00:00,65.72,65.8,65.65,65.65,53597.0,61.8596,61.9349,61.7937,61.7937,53597.0
2022-10-11 13:10:00,65.58,65.6,65.35,65.52,32824.0,61.7278,61.7466,61.5113,61.6713,32824.0
2022-10-11 13:20:00,65.5,65.67,65.41,65.61,35295.0,61.6525,61.8125,61.5678,61.756,35295.0
2022-10-11 13:30:00,65.61,65.68,65.24,65.35,31472.0,61.756,61.8219,61.4078,61.5113,31472.0
2022-10-11 13:40:00,65.33,65.47,65.23,65.36,36440.0,61.4925,61.6243,61.3984,61.5207,36440.0
2022-10-11 13:50:00,65.36,65.42,65.22,65.42,29248.0,61.5207,61.5772,61.389,61.5772,29248.0
2022-10-11 14:00:00,65.41,65.43,65.14,65.2,29036.0,61.5678,61.5866,61.3137,61.3701,29036.0
2022-10-11 14:10:00,65.2,65.3,65.05,65.27,42011.0,61.3701,61.4643,61.2289,61.436,42011.0
2022-10-11 14:20:00,65.27,65.42,65.21,65.36,40318.0,61.436,61.5772,61.3795,61.5207,40318.0
2022-10-11 14:30:00,65.37,65.44,65.28,65.42,40044.0,61.5301,61.596,61.4454,61.5772,40044.0
2022-10-11 14:40:00,65.41,65.45,64.86,64.89,43129.0,61.5678,61.6054,61.0501,61.0783,43129.0
2022-10-11 14:50:00,64.88,65.0,64.59,64.68,75892.0,61.0689,61.1819,60.796,60.8807,75892.0
2022-10-11 15:00:00,64.67,64.88,64.55,64.78,81019.0,60.8713,61.0689,60.7583,60.9748,81019.0
2022-10-11 15:10:00,64.78,64.8,64.32,64.56,65297.0,60.9748,60.9936,60.5418,60.7677,65297.0
2022-10-11 15:20:00,64.56,64.75,64.44,64.7,73839.0,60.7677,60.9466,60.6548,60.8995,73839.0
2022-10-11 15:30:00,64.7,65.45,64.52,65.19,231407.0,60.8995,61.6054,60.7301,61.3607,231407.0
2022-10-11 15:40:00,65.19,65.51,65.14,65.46,400201.0,61.3607,61.6619,61.3137,61.6149,400201.0
2022-10-11 15:50:00,65.47,66.16,65.16,65.82,1825730.0,61.6243,62.2737,61.3325,61.9537,1825730.0
2022-10-12 09:30:00,65.31,65.79,64.58,65.61,145896.0,61.4737,61.9255,60.7865,61.756,145896.0
2022-10-12 09:40:00,65.67,65.79,65.31,65.51,111928.0,61.8125,61.9255,61.4737,61.6619,111928.0
2022-10-12 09:50:00,65.54,65.66,65.15,65.56,86776.0,61.6902,61.8031,61.3231,61.709,86776.0
2022-10-12 10:00:00,65.56,65.71,65.09,65.31,28118.0,61.709,61.8502,61.2666,61.4737,28118.0
2022-10-12 10:10:00,65.33,65.38,64.97,65.03,61712.0,61.4925,61.5396,61.1536,61.2101,61712.0
2022-10-12 10:20:00,65.02,65.02,64.46,64.55,36371.0,61.2007,61.2007,60.6736,60.7583,36371.0
2022-10-12 10:30:00,64.51,64.82,64.45,64.53,31798.0,60.7207,61.0124,60.6642,60.7395,31798.0
2022-10-12 10:40:00,64.52,64.76,64.27,64.73,39549.0,60.7301,60.956,60.4948,60.9277,39549.0
2022-10-12 10:50:00,64.72,64.94,64.62,64.87,21676.0,60.9183,61.1254,60.8242,61.0595,21676.0
2022-10-12 11:00:00,64.89,65.07,64.68,64.8,37612.0,61.0783,61.2478,60.8807,60.9936,37612.0
2022-10-12 11:10:00,64.77,65.09,64.76,64.99,57001.0,60.9654,61.2666,60.956,61.1725,57001.0
2022-10-12 11:20:00,64.99,64.99,64.62,64.75,49035.0,61.1725,61.1725,60.8242,60.9466,49035.0
2022-10-12 11:30:00,64.72,64.85,64.46,64.67,21848.0,60.9183,61.0407,60.6736,60.8713,21848.0
2022-10-12 11:40:00,64.64,65.03,64.64,65.01,45473.0,60.843,61.2101,60.843,61.1913,45473.0
2022-10-12 11:50:00,65.03,65.06,64.95,65.03,22954.0,61.2101,61.2384,61.1348,61.2101,22954.0
2022-10-12 12:00:00,65.02,65.18,64.81,64.89,26569.0,61.2007,61.3513,61.003,61.0783,26569.0
2022-10-12 12:10:00,64.9,64.92,64.66,64.74,14586.0,61.0877,61.1066,60.8618,60.9371,14586.0
2022-10-12 12:20:00,64.75,64.99,64.75,64.9,13041.0,60.9466,61.1725,60.9466,61.0877,13041.0
2022-10-12 12:30:00,64.93,65.02,64.9,64.94,12955.0,61.116,61.2007,61.0877,61.1254,12955.0
2022-10-12 12:40:00,64.91,65.03,64.76,65.0,12635.0,61.0972,61.2101,60.956,61.1819,12635.0
2022-10-12 12:50:00,65.0,65.4,65.0,65.23,38286.0,61.1819,61.5584,61.1819,61.3984,38286.0
2022-10-12 13:00:00,65.22,65.26,65.05,65.2,18012.0,61.389,61.4266,61.2289,61.3701,18012.0
2022-10-12 13:10:00,65.19,65.31,65.17,65.17,10966.0,61.3607,61.4737,61.3419,61.3419,10966.0
2022-10-12 13:20:00,65.17,65.37,65.17,65.35,18448.0,61.3419,61.5301,61.3419,61.5113,18448.0
2022-10-12 13:30:00,65.36,65.41,65.24,65.31,14230.0,61.5207,61.5678,61.4078,61.4737,14230.0
2022-10-12 13:40:00,65.33,65.51,65.23,65.51,17239.0,61.4925,61.6619,61.3984,61.6619,17239.0
2022-10-12 13:50:00,65.48,65.54,65.18,65.2,24363.0,61.6337,61.6902,61.3513,61.3701,24363.0
2022-10-12 14:00:00,65.23,65.37,65.12,65.2,25835.0,61.3984,61.5301,61.2948,61.3701,25835.0
2022-10-12 14:10:00,65.17,65.29,65.04,65.17,18564.0,61.3419,61.4548,61.2195,61.3419,18564.0
2022-10-12 14:20:00,65.15,65.19,64.93,65.16,24918.0,61.3231,61.3607,61.116,61.3325,24918.0
2022-10-12 14:30:00,65.17,65.32,65.11,65.27,18428.0,61.3419,61.4831,61.2854,61.436,18428.0
2022-10-12 14:40:00,65.26,65.29,65.09,65.14,20046.0,61.4266,61.4548,61.2666,61.3137,20046.0
2022-10-12 14:50:00,65.13,65.14,64.91,64.91,20892.0,61.3042,61.3137,61.0972,61.0972,20892.0
2022-10-12 15:00:00,64.9,65.18,64.9,65.17,15893.0,61.0877,61.3513,61.0877,61.3419,15893.0
2022-10-12 15:10:00,65.2,65.24,65.13,65.23,35830.0,61.3701,61.4078,61.3042,61.3984,35830.0
2022-10-12 15:20:00,65.24,65.27,65.08,65.13,19317.0,61.4078,61.436,61.2572,61.3042,19317.0
2022-10-12 15:30:00,65.12,65.32,65.12,65.17,42208.0,61.2948,61.4831,61.2948,61.3419,42208.0
2022-10-12 15:40:00,65.17,65.2,65.06,65.06,53280.0,61.3419,61.3701,61.2384,61.2384,53280.0
2022-10-12 15:50:00,65.06,65.14,64.79,64.84,267199.0,61.2384,61.3137,60.9842,61.0313,267199.0
2022-10-13 09:30:00,63.86,64.38,63.84,63.91,39991.0,60.1088,60.5983,60.09,60.1559,39991.0
2022-10-13 09:40:00,63.85,64.72,63.81,64.45,41263.0,60.0994,60.9183,60.0618,60.6642,41263.0
2022-10-13 09:50:00,64.55,64.92,64.5,64.56,29765.0,60.7583,61.1066,60.7112,60.7677,29765.0
2022-10-13 10:00:00,64.59,64.91,64.43,64.84,28682.0,60.796,61.0972,60.6454,61.0313,28682.0
2022-10-13 10:10:00,64.82,64.96,64.7,64.78,26135.0,61.0124,61.1442,60.8995,60.9748,26135.0
2022-10-13 10:20:00,64.8,64.89,64.13,64.13,53438.0,60.9936,61.0783,60.363,60.363,53438.0
2022-10-13 10:30:00,64.21,64.71,64.21,64.71,20174.0,60.4383,60.9089,60.4383,60.9089,20174.0
2022-10-13 10:40:00,64.8,65.8,64.72,65.8,49000.0,60.9936,61.9349,60.9183,61.9349,49000.0
2022-10-13 10:50:00,65.82,65.95,65.64,65.76,31321.0,61.9537,62.0761,61.7843,61.8972,31321.0
2022-10-13 11:00:00,65.67,66.32,65.54,66.28,48982.0,61.8125,62.4243,61.6902,62.3867,48982.0
2022-10-13 11:10:00,66.26,66.95,66.07,66.7,52466.0,62.3679,63.0173,62.189,62.782,52466.0
2022-10-13 11:20:00,66.7,67.1,66.33,66.66,53092.0,62.782,63.1585,62.4337,62.7444,53092.0
2022-10-13 11:30:00,66.66,67.42,66.56,67.3,40048.0,62.7444,63.4597,62.6502,63.3468,40048.0
2022-10-13 11:40:00,67.31,67.49,67.12,67.24,36885.0,63.3562,63.5256,63.1773,63.2903,36885.0
2022-10-13 11:50:00,67.21,67.57,67.16,67.49,20112.0,63.2621,63.6009,63.215,63.5256,20112.0
2022-10-13 12:00:00,67.53,67.77,67.4,67.4,24688.0,63.5633,63.7892,63.4409,63.4409,24688.0
2022-10-13 12:10:00,67.44,67.44,67.04,67.1,19366.0,63.4785,63.4785,63.102,63.1585,19366.0
2022-10-13 12:20:00,67.1,67.17,66.79,67.0,22531.0,63.1585,63.2244,62.8667,63.0644,22531.0
2022-10-13 12:30:00,67.0,67.19,66.9,67.07,25988.0,63.0644,63.2432,62.9703,63.1303,25988.0
2022-10-13 12:40:00,67.08,67.53,67.08,67.53,20537.0,63.1397,63.5633,63.1397,63.5633,20537.0
2022-10-13 12:50:00,67.53,67.65,67.39,67.45,21350.0,63.5633,63.6762,63.4315,63.488,21350.0
2022-10-13 13:00:00,67.45,67.69,67.43,67.49,29209.0,63.488,63.7139,63.4691,63.5256,29209.0
2022-10-13 13:10:00,67.49,67.54,67.36,67.46,22670.0,63.5256,63.5727,63.4032,63.4974,22670.0
2022-10-13 13:20:00,67.47,67.87,67.47,67.7,37440.0,63.5068,63.8833,63.5068,63.7233,37440.0
2022-10-13 13:30:00,67.71,67.87,67.69,67.82,18653.0,63.7327,63.8833,63.7139,63.8362,18653.0
2022-10-13 13:40:00,67.83,67.85,67.63,67.79,17466.0,63.8456,63.8645,63.6574,63.808,17466.0
2022-10-13 13:50:00,67.76,67.83,67.68,67.76,18929.0,63.7798,63.8456,63.7045,63.7798,18929.0
2022-10-13 14:00:00,67.77,67.81,67.63,67.66,12742.0,63.7892,63.8268,63.6574,63.6856,12742.0
2022-10-13 14:10:00,67.67,67.79,67.61,67.76,10399.0,63.695,63.808,63.6386,63.7798,10399.0
2022-10-13 14:20:00,67.76,67.83,67.66,67.66,18813.0,63.7798,63.8456,63.6856,63.6856,18813.0
2022-10-13 14:30:00,67.71,67.97,67.71,67.97,19313.0,63.7327,63.9774,63.7327,63.9774,19313.0
2022-10-13 14:40:00,67.94,68.01,67.89,67.98,18558.0,63.9492,64.0151,63.9021,63.9868,18558.0
2022-10-13 14:50:00,67.96,68.21,67.96,68.17,29291.0,63.968,64.2033,63.968,64.1657,29291.0
2022-10-13 15:00:00,68.17,68.37,68.01,68.36,22976.0,64.1657,64.3539,64.0151,64.3445,22976.0
2022-10-13 15:10:00,68.32,68.32,68.16,68.28,21415.0,64.3069,64.3069,64.1563,64.2692,21415.0
2022-10-13 15:20:00,68.28,68.3,68.13,68.2,37041.0,64.2692,64.288,64.128,64.1939,37041.0
2022-10-13 15:30:00,68.18,68.3,67.95,68.21,63885.0,64.1751,64.288,63.9586,64.2033,63885.0
2022-10-13 15:40:00,68.19,68.56,68.0,68.47,111071.0,64.1845,64.5328,64.0057,64.448,111071.0
2022-10-13 15:50:00,68.45,68.51,68.27,68.37,245746.0,64.4292,64.4857,64.2598,64.3539,245746.0
2022-10-14 09:30:00,67.78,68.56,67.65,68.54,58819.0,63.7986,64.5328,63.6762,64.5139,58819.0
2022-10-14 09:40:00,68.41,68.47,67.41,67.62,39607.0,64.3916,64.448,63.4503,63.648,39607.0
2022-10-14 09:50:00,67.59,67.81,67.47,67.76,12906.0,63.6197,63.8268,63.5068,63.7798,12906.0
2022-10-14 10:00:00,67.73,67.81,67.05,67.19,50191.0,63.7515,63.8268,63.1115,63.2432,50191.0
2022-10-14 10:10:00,67.17,67.27,66.56,66.73,31014.0,63.2244,63.3185,62.6502,62.8103,31014.0
2022-10-14 10:20:00,66.72,66.73,66.37,66.67,25117.0,62.8008,62.8103,62.4714,62.7538,25117.0
2022-10-14 10:30:00,66.65,66.86,66.58,66.79,16290.0,62.735,62.9326,62.6691,62.8667,16290.0
2022-10-14 10:40:00,66.85,66.9,66.46,66.61,15980.0,62.9232,62.9703,62.5561,62.6973,15980.0
2022-10-14 10:50:00,66.63,66.77,66.52,66.67,11149.0,62.7161,62.8479,62.6126,62.7538,11149.0
2022-10-14 11:00:00,66.74,66.92,66.63,66.79,30954.0,62.8197,62.9891,62.7161,62.8667,30954.0
2022-10-14 11:10:00,66.84,66.84,66.4,66.42,13077.0,62.9138,62.9138,62.4996,62.5185,13077.0
2022-10-14 11:20:00,66.38,66.84,66.37,66.82,10406.0,62.4808,62.9138,62.4714,62.895,10406.0
2022-10-14 11:30:00,66.82,66.82,66.46,66.57,11257.0,62.895,62.895,62.5561,62.6597,11257.0
2022-10-14 11:40:00,66.61,66.62,66.04,66.17,79118.0,62.6973,62.7067,62.1608,62.2831,79118.0
2022-10-14 11:50:00,66.18,66.43,66.07,66.31,15093.0,62.2926,62.5279,62.189,62.4149,15093.0
2022-10-14 12:00:00,66.28,66.45,66.07,66.08,11169.0,62.3867,62.5467,62.189,62.1984,11169.0
2022-10-14 12:10:00,66.06,66.14,65.8,65.86,34284.0,62.1796,62.2549,61.9349,61.9914,34284.0
2022-10-14 12:20:00,65.88,66.2,65.77,66.19,17794.0,62.0102,62.3114,61.9066,62.302,17794.0
2022-10-14 12:30:00,66.21,66.33,66.06,66.26,15061.0,62.3208,62.4337,62.1796,62.3679,15061.0
2022-10-14 12:40:00,66.24,66.35,66.03,66.07,14403.0,62.349,62.4526,62.1514,62.189,14403.0
2022-10-14 12:50:00,65.98,66.02,65.89,65.92,9888.0,62.1043,62.142,62.0196,62.0478,9888.0
2022-10-14 13:00:00,65.93,66.09,65.62,65.63,13142.0,62.0572,62.2078,61.7655,61.7749,13142.0
2022-10-14 13:10:00,65.64,65.74,65.33,65.44,11180.0,61.7843,61.8784,61.4925,61.596,11180.0
2022-10-14 13:20:00,65.43,65.52,65.31,65.51,15320.0,61.5866,61.6713,61.4737,61.6619,15320.0
2022-10-14 13:30:00,65.48,65.66,65.37,65.48,21005.0,61.6337,61.8031,61.5301,61.6337,21005.0
2022-10-14 13:40:00,65.5,65.61,65.4,65.44,14299.0,61.6525,61.756,61.5584,61.596,14299.0
2022-10-14 13:50:00,65.41,65.47,65.22,65.47,16880.0,61.5678,61.6243,61.389,61.6243,16880.0
2022-10-14 14:00:00,65.44,65.48,65.25,65.25,17674.0,61.596,61.6337,61.4172,61.4172,17674.0
2022-10-14 14:10:00,65.24,65.27,65.14,65.17,17833.0,61.4078,61.436,61.3137,61.3419,17833.0
2022-10-14 14:20:00,65.19,65.26,65.1,65.18,14943.0,61.3607,61.4266,61.276,61.3513,14943.0
2022-10-14 14:30:00,65.18,65.43,65.1,65.37,21212.0,61.3513,61.5866,61.276,61.5301,21212.0
2022-10-14 14:40:00,65.37,65.49,65.26,65.47,25113.0,61.5301,61.6431,61.4266,61.6243,25113.0
2022-10-14 14:50:00,65.46,65.48,65.36,65.45,21908.0,61.6149,61.6337,61.5207,61.6054,21908.0
2022-10-14 15:00:00,65.49,65.73,65.49,65.54,37186.0,61.6431,61.869,61.6431,61.6902,37186.0
2022-10-14 15:10:00,65.53,65.56,65.17,65.31,23959.0,61.6807,61.709,61.3419,61.4737,23959.0
2022-10-14 15:20:00,65.3,65.73,65.3,65.69,51824.0,61.4643,61.869,61.4643,61.8313,51824.0
2022-10-14 15:30:00,65.67,65.96,65.56,65.62,39468.0,61.8125,62.0855,61.709,61.7655,39468.0
2022-10-14 15:40:00,65.63,65.63,65.31,65.43,50572.0,61.7749,61.7749,61.4737,61.5866,50572.0
2022-10-14 15:50:00,65.42,65.53,64.8,64.96,489325.0,61.5772,61.6807,60.9936,61.1442,489325.0
2022-10-17 09:30:00,66.02,66.69,65.81,66.53,27949.0,62.142,62.7726,61.9443,62.622,27949.0
2022-10-17 09:40:00,66.42,66.66,66.08,66.32,20121.0,62.5185,62.7444,62.1984,62.4243,20121.0
2022-10-17 09:50:00,66.33,66.36,65.84,65.89,32046.0,62.4337,62.462,61.9725,62.0196,32046.0
2022-10-17 10:00:00,65.87,66.42,65.87,66.26,28283.0,62.0008,62.5185,62.0008,62.3679,28283.0
2022-10-17 10:10:00,66.31,66.46,65.93,66.11,81214.0,62.4149,62.5561,62.0572,62.2267,81214.0
2022-10-17 10:20:00,66.12,66.29,65.89,66.08,24172.0,62.2361,62.3961,62.0196,62.1984,24172.0
2022-10-17 10:30:00,66.0,66.25,65.98,66.18,14934.0,62.1231,62.3584,62.1043,62.2926,14934.0
2022-10-17 10:40:00,66.2,66.26,65.67,65.8,42755.0,62.3114,62.3679,61.8125,61.9349,42755.0
2022-10-17 10:50:00,65.75,65.82,65.43,65.75,14741.0,61.8878,61.9537,61.5866,61.8878,14741.0
2022-10-17 11:00:00,65.82,66.18,65.77,65.98,23401.0,61.9537,62.2926,61.9066,62.1043,23401.0
2022-10-17 11:10:00,66.07,66.15,65.51,65.73,52488.0,62.189,62.2643,61.6619,61.869,52488.0
2022-10-17 11:20:00,65.74,66.33,65.72,66.32,19179.0,61.8784,62.4337,61.8596,62.4243,19179.0
2022-10-17 11:30:00,66.38,66.43,65.97,66.17,35350.0,62.4808,62.5279,62.0949,62.2831,35350.0
2022-10-17 11:40:00,66.17,66.31,66.14,66.2,8856.0,62.2831,62.4149,62.2549,62.3114,8856.0
2022-10-17 11:50:00,66.21,66.35,66.15,66.24,8952.0,62.3208,62.4526,62.2643,62.349,8952.0
2022-10-17 12:00:00,66.28,66.46,66.18,66.45,8581.0,62.3867,62.5561,62.2926,62.5467,8581.0
2022-10-17 12:10:00,66.41,66.43,66.16,66.17,6574.0,62.5091,62.5279,62.2737,62.2831,6574.0
2022-10-17 12:20:00,66.09,66.39,66.08,66.39,5031.0,62.2078,62.4902,62.1984,62.4902,5031.0
2022-10-17 12:30:00,66.37,66.43,66.31,66.32,5094.0,62.4714,62.5279,62.4149,62.4243,5094.0
2022-10-17 12:40:00,66.31,66.33,65.99,66.23,8733.0,62.4149,62.4337,62.1137,62.3396,8733.0
2022-10-17 12:50:00,66.22,66.32,66.1,66.22,13208.0,62.3302,62.4243,62.2173,62.3302,13208.0
2022-10-17 13:00:00,66.2,66.25,66.12,66.24,5695.0,62.3114,62.3584,62.2361,62.349,5695.0
2022-10-17 13:10:00,66.21,66.35,66.2,66.2,8593.0,62.3208,62.4526,62.3114,62.3114,8593.0
2022-10-17 13:20:00,66.21,66.37,66.21,66.27,7190.0,62.3208,62.4714,62.3208,62.3773,7190.0
2022-10-17 13:30:00,66.27,66.38,66.24,66.31,9935.0,62.3773,62.4808,62.349,62.4149,9935.0
2022-10-17 13:40:00,66.33,66.39,66.27,66.31,11963.0,62.4337,62.4902,62.3773,62.4149,11963.0
2022-10-17 13:50:00,66.32,66.37,66.19,66.21,10161.0,62.4243,62.4714,62.302,62.3208,10161.0
2022-10-17 14:00:00,66.15,66.28,65.96,66.0,13269.0,62.2643,62.3867,62.0855,62.1231,13269.0
2022-10-17 14:10:00,65.94,65.94,65.64,65.75,25926.0,62.0667,62.0667,61.7843,61.8878,25926.0
2022-10-17 14:20:00,65.72,65.72,65.52,65.69,30799.0,61.8596,61.8596,61.6713,61.8313,30799.0
2022-10-17 14:30:00,65.75,65.93,65.68,65.92,9415.0,61.8878,62.0572,61.8219,62.0478,9415.0
2022-10-17 14:40:00,65.91,66.01,65.91,65.97,7483.0,62.0384,62.1325,62.0384,62.0949,7483.0
2022-10-17 14:50:00,65.96,66.0,65.9,65.9,12672.0,62.0855,62.1231,62.029,62.029,12672.0
2022-10-17 15:00:00,65.89,66.07,65.87,66.03,13511.0,62.0196,62.189,62.0008,62.1514,13511.0
2022-10-17 15:10:00,66.04,66.1,65.94,66.03,14255.0,62.1608,62.2173,62.0667,62.1514,14255.0
2022-10-17 15:20:00,66.04,66.2,65.97,66.15,19324.0,62.1608,62.3114,62.0949,62.2643,19324.0
2022-10-17 15:30:00,66.15,66.28,66.08,66.16,20496.0,62.2643,62.3867,62.1984,62.2737,20496.0
2022-10-17 15:40:00,66.16,66.24,66.11,66.16,34189.0,62.2737,62.349,62.2267,62.2737,34189.0
2022-10-17 15:50:00,66.15,66.28,65.94,66.09,126602.0,62.2643,62.3867,62.0667,62.2078,126602.0
2022-10-18 09:30:00,66.95,67.37,66.77,67.3,40184.0,63.0173,63.4127,62.8479,63.3468,40184.0
2022-10-18 09:40:00,67.35,67.41,66.64,67.4,24047.0,63.3938,63.4503,62.7255,63.4409,24047.0
2022-10-18 09:50:00,67.4,67.5,66.97,67.14,72545.0,63.4409,63.535,63.0362,63.1962,72545.0
2022-10-18 10:00:00,67.11,67.75,67.11,67.72,30983.0,63.1679,63.7703,63.1679,63.7421,30983.0
2022-10-18 10:10:00,67.8,68.07,67.74,67.86,13433.0,63.8174,64.0715,63.7609,63.8739,13433.0
2022-10-18 10:20:00,67.78,67.78,66.93,66.99,49173.0,63.7986,63.7986,62.9985,63.055,49173.0
2022-10-18 10:30:00,66.95,67.01,66.46,66.56,11888.0,63.0173,63.0738,62.5561,62.6502,11888.0
2022-10-18 10:40:00,66.52,66.73,66.52,66.63,13526.0,62.6126,62.8103,62.6126,62.7161,13526.0
2022-10-18 10:50:00,66.61,66.64,66.37,66.37,16228.0,62.6973,62.7255,62.4714,62.4714,16228.0
2022-10-18 11:00:00,66.4,66.44,66.21,66.25,29685.0,62.4996,62.5373,62.3208,62.3584,29685.0
2022-10-18 11:10:00,66.26,66.29,65.8,66.15,24303.0,62.3679,62.3961,61.9349,62.2643,24303.0
2022-10-18 11:20:00,66.13,66.16,65.91,66.05,18298.0,62.2455,62.2737,62.0384,62.1702,18298.0
2022-10-18 11:30:00,66.04,66.09,65.81,65.92,16319.0,62.1608,62.2078,61.9443,62.0478,16319.0
2022-10-18 11:40:00,65.89,66.13,65.76,66.13,14051.0,62.0196,62.2455,61.8972,62.2455,14051.0
2022-10-18 11:50:00,66.16,66.3,66.11,66.23,9150.0,62.2737,62.4055,62.2267,62.3396,9150.0
2022-10-18 12:00:00,66.22,66.29,66.09,66.25,15987.0,62.3302,62.3961,62.2078,62.3584,15987.0
2022-10-18 12:10:00,66.23,66.37,66.23,66.33,10770.0,62.3396,62.4714,62.3396,62.4337,10770.0
2022-10-18 12:20:00,66.31,66.46,66.27,66.46,42507.0,62.4149,62.5561,62.3773,62.5561,42507.0
2022-10-18 12:30:00,66.48,66.95,66.47,66.91,17294.0,62.5749,63.0173,62.5655,62.9797,17294.0
2022-10-18 12:40:00,66.9,67.0,66.82,66.89,17283.0,62.9703,63.0644,62.895,62.9609,17283.0
2022-10-18 12:50:00,66.95,67.03,66.85,66.89,16777.0,63.0173,63.0926,62.9232,62.9609,16777.0
2022-10-18 13:00:00,66.9,67.02,66.72,66.91,18408.0,62.9703,63.0832,62.8008,62.9797,18408.0
2022-10-18 13:10:00,66.92,67.33,66.88,67.33,34812.0,62.9891,63.375,62.9514,63.375,34812.0
2022-10-18 13:20:00,67.34,67.49,67.26,67.43,20398.0,63.3844,63.5256,63.3091,63.4691,20398.0
2022-10-18 13:30:00,67.42,67.42,67.22,67.24,10357.0,63.4597,63.4597,63.2715,63.2903,10357.0
2022-10-18 13:40:00,67.24,67.25,67.07,67.2,9638.0,63.2903,63.2997,63.1303,63.2526,9638.0
2022-10-18 13:50:00,67.17,67.3,67.1,67.25,18184.0,63.2244,63.3468,63.1585,63.2997,18184.0
2022-10-18 14:00:00,67.24,67.33,67.12,67.13,17811.0,63.2903,63.375,63.1773,63.1868,17811.0
2022-10-18 14:10:00,67.17,67.21,67.01,67.03,8582.0,63.2244,63.2621,63.0738,63.0926,8582.0
2022-10-18 14:20:00,67.04,67.23,67.0,67.23,11733.0,63.102,63.2809,63.0644,63.2809,11733.0
2022-10-18 14:30:00,67.23,67.29,67.01,67.09,14945.0,63.2809,63.3374,63.0738,63.1491,14945.0
2022-10-18 14:40:00,67.09,67.1,66.77,66.85,11478.0,63.1491,63.1585,62.8479,62.9232,11478.0
2022-10-18 14:50:00,66.84,66.94,66.77,66.92,15478.0,62.9138,63.0079,62.8479,62.9891,15478.0
2022-10-18 15:00:00,66.92,67.07,66.84,67.06,22137.0,62.9891,63.1303,62.9138,63.1209,22137.0
2022-10-18 15:10:00,67.08,67.21,67.07,67.09,23316.0,63.1397,63.2621,63.1303,63.1491,23316.0
2022-10-18 15:20:00,67.07,67.13,66.9,66.96,36979.0,63.1303,63.1868,62.9703,63.0267,36979.0
2022-10-18 15:30:00,66.96,67.22,66.95,67.13,36176.0,63.0267,63.2715,63.0173,63.1868,36176.0
2022-10-18 15:40:00,67.14,67.18,66.96,67.01,42626.0,63.1962,63.2338,63.0267,63.0738,42626.0
2022-10-18 15:50:00,67.0,67.18,66.94,67.16,134239.0,63.0644,63.2338,63.0079,63.215,134239.0
2022-10-19 09:30:00,67.14,67.88,66.92,67.72,38559.0,63.1962,63.8927,62.9891,63.7421,38559.0
2022-10-19 09:40:00,67.72,67.82,66.81,66.84,23052.0,63.7421,63.8362,62.8856,62.9138,23052.0
2022-10-19 09:50:00,66.84,67.17,66.7,67.03,19099.0,62.9138,63.2244,62.782,63.0926,19099.0
2022-10-19 10:00:00,67.03,67.41,66.83,67.36,67299.0,63.0926,63.4503,62.9044,63.4032,67299.0
2022-10-19 10:10:00,67.38,67.77,67.23,67.67,6820.0,63.4221,63.7892,63.2809,63.695,6820.0
2022-10-19 10:20:00,67.65,68.1,67.65,68.05,12782.0,63.6762,64.0998,63.6762,64.0527,12782.0
2022-10-19 10:30:00,68.09,68.1,67.67,67.86,8375.0,64.0904,64.0998,63.695,63.8739,8375.0
2022-10-19 10:40:00,67.87,67.87,67.56,67.78,20141.0,63.8833,63.8833,63.5915,63.7986,20141.0
2022-10-19 10:50:00,67.8,67.8,67.19,67.32,14863.0,63.8174,63.8174,63.2432,63.3656,14863.0
2022-10-19 11:00:00,67.37,67.68,67.33,67.63,23484.0,63.4127,63.7045,63.375,63.6574,23484.0
2022-10-19 11:10:00,67.64,67.8,67.62,67.8,10681.0,63.6668,63.8174,63.648,63.8174,10681.0
2022-10-19 11:20:00,67.77,67.86,67.66,67.83,14087.0,63.7892,63.8739,63.6856,63.8456,14087.0
2022-10-19 11:30:00,67.8,67.89,67.68,67.86,12710.0,63.8174,63.9021,63.7045,63.8739,12710.0
2022-10-19 11:40:00,67.88,68.05,67.77,68.05,8332.0,63.8927,64.0527,63.7892,64.0527,8332.0
2022-10-19 11:50:00,68.0,68.07,67.83,67.86,10214.0,64.0057,64.0715,63.8456,63.8739,10214.0
2022-10-19 12:00:00,67.81,67.81,67.56,67.68,19794.0,63.8268,63.8268,63.5915,63.7045,19794.0
2022-10-19 12:10:00,67.67,67.74,67.53,67.69,25712.0,63.695,63.7609,63.5633,63.7139,25712.0
2022-10-19 12:20:00,67.68,67.83,67.56,67.67,17861.0,63.7045,63.8456,63.5915,63.695,17861.0
2022-10-19 12:30:00,67.65,67.8,67.59,67.61,11004.0,63.6762,63.8174,63.6197,63.6386,11004.0
2022-10-19 12:40:00,67.61,67.62,67.04,67.11,22112.0,63.6386,63.648,63.102,63.1679,22112.0
2022-10-19 12:50:00,67.07,67.2,67.07,67.15,15744.0,63.1303,63.2526,63.1303,63.2056,15744.0
2022-10-19 13:00:00,67.13,67.2,66.83,67.05,24558.0,63.1868,63.2526,62.9044,63.1115,24558.0
2022-10-19 13:10:00,67.05,67.08,66.83,66.84,16612.0,63.1115,63.1397,62.9044,62.9138,16612.0
2022-10-19 13:20:00,66.85,67.13,66.85,67.08,16262.0,62.9232,63.1868,62.9232,63.1397,16262.0
2022-10-19 13:30:00,67.08,67.22,67.02,67.15,13463.0,63.1397,63.2715,63.0832,63.2056,13463.0
2022-10-19 13:40:00,67.18,67.48,67.14,67.47,17549.0,63.2338,63.5162,63.1962,63.5068,17549.0
2022-10-19 13:50:00,67.49,67.55,67.37,67.48,13767.0,63.5256,63.5821,63.4127,63.5162,13767.0
2022-10-19 14:00:00,67.49,67.63,67.41,67.51,18687.0,63.5256,63.6574,63.4503,63.5444,18687.0
2022-10-19 14:10:00,67.51,67.64,67.48,67.48,14655.0,63.5444,63.6668,63.5162,63.5162,14655.0
2022-10-19 14:20:00,67.47,67.52,67.41,67.44,16546.0,63.5068,63.5538,63.4503,63.4785,16546.0
2022-10-19 14:30:00,67.43,67.55,67.33,67.36,16665.0,63.4691,63.5821,63.375,63.4032,16665.0
2022-10-19 14:40:00,67.36,67.44,67.27,67.3,29174.0,63.4032,63.4785,63.3185,63.3468,29174.0
2022-10-19 14:50:00,67.3,67.4,67.22,67.27,49739.0,63.3468,63.4409,63.2715,63.3185,49739.0
2022-10-19 15:00:00,67.28,67.5,67.26,67.46,43615.0,63.3279,63.535,63.3091,63.4974,43615.0
2022-10-19 15:10:00,67.49,67.64,67.38,67.64,43688.0,63.5256,63.6668,63.4221,63.6668,43688.0
2022-10-19 15:20:00,67.63,67.65,67.38,67.45,48358.0,63.6574,63.6762,63.4221,63.488,48358.0
2022-10-19 15:30:00,67.46,67.47,67.17,67.22,48832.0,63.4974,63.5068,63.2244,63.2715,48832.0
2022-10-19 15:40:00,67.22,67.3,66.96,67.04,95882.0,63.2715,63.3468,63.0267,63.102,95882.0
2022-10-19 15:50:00,67.03,67.14,66.81,67.13,308953.0,63.0926,63.1962,62.8856,63.1868,308953.0
2022-10-20 09:30:00,67.46,67.46,66.27,66.27,57394.0,63.4974,63.4974,62.3773,62.3773,57394.0
2022-10-20 09:40:00,66.22,66.4,65.86,66.3,22231.0,62.3302,62.4996,61.9914,62.4055,22231.0
2022-10-20 09:50:00,66.25,66.55,66.21,66.25,17684.0,62.3584,62.6408,62.3208,62.3584,17684.0
2022-10-20 10:00:00,66.28,66.9,66.28,66.84,16509.0,62.3867,62.9703,62.3867,62.9138,16509.0
2022-10-20 10:10:00,66.83,67.0,66.65,66.86,29802.0,62.9044,63.0644,62.735,62.9326,29802.0
2022-10-20 10:20:00,66.88,67.01,66.83,66.92,16590.0,62.9514,63.0738,62.9044,62.9891,16590.0
2022-10-20 10:30:00,66.95,66.95,66.65,66.83,11947.0,63.0173,63.0173,62.735,62.9044,11947.0
2022-10-20 10:40:00,66.81,66.99,66.7,66.97,23146.0,62.8856,63.055,62.782,63.0362,23146.0
2022-10-20 10:50:00,66.95,66.95,66.78,66.91,16143.0,63.0173,63.0173,62.8573,62.9797,16143.0
2022-10-20 11:00:00,66.91,66.99,66.79,66.88,21126.0,62.9797,63.055,62.8667,62.9514,21126.0
2022-10-20 11:10:00,66.89,66.94,66.74,66.77,13895.0,62.9609,63.0079,62.8197,62.8479,13895.0
2022-10-20 11:20:00,66.78,66.9,66.71,66.77,21106.0,62.8573,62.9703,62.7914,62.8479,21106.0
2022-10-20 11:30:00,66.76,66.86,66.56,66.59,20949.0,62.8385,62.9326,62.6502,62.6785,20949.0
2022-10-20 11:40:00,66.57,66.58,66.16,66.23,19937.0,62.6597,62.6691,62.2737,62.3396,19937.0
2022-10-20 11:50:00,66.24,66.29,65.86,65.87,23678.0,62.349,62.3961,61.9914,62.0008,23678.0
2022-10-20 12:00:00,65.87,65.9,65.58,65.74,21224.0,62.0008,62.029,61.7278,61.8784,21224.0
2022-10-20 12:10:00,65.73,65.8,65.65,65.75,11049.0,61.869,61.9349,61.7937,61.8878,11049.0
2022-10-20 12:20:00,65.7,65.7,65.47,65.67,26793.0,61.8408,61.8408,61.6243,61.8125,26793.0
2022-10-20 12:30:00,65.68,65.81,65.61,65.78,10705.0,61.8219,61.9443,61.756,61.9161,10705.0
2022-10-20 12:40:00,65.8,65.94,65.76,65.92,9837.0,61.9349,62.0667,61.8972,62.0478,9837.0
2022-10-20 12:50:00,65.94,65.97,65.7,65.8,35736.0,62.0667,62.0949,61.8408,61.9349,35736.0
2022-10-20 13:00:00,65.77,65.94,65.53,65.53,13232.0,61.9066,62.0667,61.6807,61.6807,13232.0
2022-10-20 13:10:00,65.52,65.79,65.51,65.51,14707.0,61.6713,61.9255,61.6619,61.6619,14707.0
2022-10-20 13:20:00,65.5,65.72,65.48,65.66,14454.0,61.6525,61.8596,61.6337,61.8031,14454.0
2022-10-20 13:30:00,65.66,65.71,65.57,65.59,11395.0,61.8031,61.8502,61.7184,61.7372,11395.0
2022-10-20 13:40:00,65.61,65.61,65.25,65.28,11464.0,61.756,61.756,61.4172,61.4454,11464.0
2022-10-20 13:50:00,65.25,65.64,65.25,65.62,14829.0,61.4172,61.7843,61.4172,61.7655,14829.0
2022-10-20 14:00:00,65.65,65.67,65.42,65.43,27569.0,61.7937,61.8125,61.5772,61.5866,27569.0
2022-10-20 14:10:00,65.42,65.45,65.32,65.32,15573.0,61.5772,61.6054,61.4831,61.4831,15573.0
2022-10-20 14:20:00,65.3,65.35,65.17,65.26,18390.0,61.4643,61.5113,61.3419,61.4266,18390.0
2022-10-20 14:30:00,65.27,65.56,65.24,65.49,14149.0,61.436,61.709,61.4078,61.6431,14149.0
2022-10-20 14:40:00,65.46,65.61,65.43,65.54,15616.0,61.6149,61.756,61.5866,61.6902,15616.0
2022-10-20 14:50:00,65.53,65.76,65.48,65.63,12385.0,61.6807,61.8972,61.6337,61.7749,12385.0
2022-10-20 15:00:00,65.62,65.93,65.61,65.89,25130.0,61.7655,62.0572,61.756,62.0196,25130.0
2022-10-20 15:10:00,65.86,66.01,65.82,65.83,22929.0,61.9914,62.1325,61.9537,61.9631,22929.0
2022-10-20 15:20:00,65.83,65.83,65.57,65.72,20938.0,61.9631,61.9631,61.7184,61.8596,20938.0
2022-10-20 15:30:00,65.67,65.7,65.45,65.58,34196.0,61.8125,61.8408,61.6054,61.7278,34196.0
2022-10-20 15:40:00,65.59,65.68,65.45,65.67,77094.0,61.7372,61.8219,61.6054,61.8125,77094.0
2022-10-20 15:50:00,65.67,65.99,65.67,65.76,157150.0,61.8125,62.1137,61.8125,61.8972,157150.0
2022-10-21 09:30:00,66.35,66.35,65.43,65.85,82514.0,62.4526,62.4526,61.5866,61.9819,82514.0
2022-10-21 09:40:00,65.95,66.64,65.78,66.41,12634.0,62.0761,62.7255,61.9161,62.5091,12634.0
2022-10-21 09:50:00,66.34,66.36,65.94,66.06,97912.0,62.4432,62.462,62.0667,62.1796,97912.0
2022-10-21 10:00:00,66.14,66.6,66.05,66.54,27173.0,62.2549,62.6879,62.1702,62.6314,27173.0
2022-10-21 10:10:00,66.6,66.64,66.12,66.15,15013.0,62.6879,62.7255,62.2361,62.2643,15013.0
2022-10-21 10:20:00,66.14,66.26,65.47,65.58,10470.0,62.2549,62.3679,61.6243,61.7278,10470.0
2022-10-21 10:30:00,65.61,65.67,65.13,65.23,30031.0,61.756,61.8125,61.3042,61.3984,30031.0
2022-10-21 10:40:00,65.21,65.78,64.97,65.78,27860.0,61.3795,61.9161,61.1536,61.9161,27860.0
2022-10-21 10:50:00,65.81,65.94,65.45,65.52,12521.0,61.9443,62.0667,61.6054,61.6713,12521.0
2022-10-21 11:00:00,65.55,65.56,65.21,65.5,9126.0,61.6996,61.709,61.3795,61.6525,9126.0
2022-10-21 11:10:00,65.55,65.68,65.4,65.49,22085.0,61.6996,61.8219,61.5584,61.6431,22085.0
2022-10-21 11:20:00,65.52,65.93,65.41,65.83,8651.0,61.6713,62.0572,61.5678,61.9631,8651.0
2022-10-21 11:30:00,65.84,66.04,65.84,65.88,6163.0,61.9725,62.1608,61.9725,62.0102,6163.0
2022-10-21 11:40:00,65.9,66.31,65.88,66.19,10563.0,62.029,62.4149,62.0102,62.302,10563.0
2022-10-21 11:50:00,66.23,66.34,66.07,66.28,12698.0,62.3396,62.4432,62.189,62.3867,12698.0
2022-10-21 12:00:00,66.31,66.59,66.31,66.53,8874.0,62.4149,62.6785,62.4149,62.622,8874.0
2022-10-21 12:10:00,66.48,66.62,66.43,66.45,6630.0,62.5749,62.7067,62.5279,62.5467,6630.0
2022-10-21 12:20:00,66.5,66.77,66.41,66.57,7754.0,62.5938,62.8479,62.5091,62.6597,7754.0
2022-10-21 12:30:00,66.58,66.83,66.58,66.69,7799.0,62.6691,62.9044,62.6691,62.7726,7799.0
2022-10-21 12:40:00,66.72,67.05,66.72,67.04,29099.0,62.8008,63.1115,62.8008,63.102,29099.0
2022-10-21 12:50:00,67.03,67.07,66.74,66.79,6325.0,63.0926,63.1303,62.8197,62.8667,6325.0
2022-10-21 13:00:00,66.8,67.01,66.8,66.9,18196.0,62.8761,63.0738,62.8761,62.9703,18196.0
2022-10-21 13:10:00,66.9,66.97,66.82,66.96,15369.0,62.9703,63.0362,62.895,63.0267,15369.0
2022-10-21 13:20:00,66.98,67.0,66.81,66.95,16978.0,63.0456,63.0644,62.8856,63.0173,16978.0
2022-10-21 13:30:00,66.95,67.1,66.86,66.88,16782.0,63.0173,63.1585,62.9326,62.9514,16782.0
2022-10-21 13:40:00,66.88,67.1,66.88,67.09,22682.0,62.9514,63.1585,62.9514,63.1491,22682.0
2022-10-21 13:50:00,67.1,67.31,67.07,67.24,24583.0,63.1585,63.3562,63.1303,63.2903,24583.0
2022-10-21 14:00:00,67.26,67.43,67.26,67.4,11987.0,63.3091,63.4691,63.3091,63.4409,11987.0
2022-10-21 14:10:00,67.43,67.44,67.23,67.31,8002.0,63.4691,63.4785,63.2809,63.3562,8002.0
2022-10-21 14:20:00,67.31,67.5,67.31,67.46,7072.0,63.3562,63.535,63.3562,63.4974,7072.0
2022-10-21 14:30:00,67.47,67.54,67.45,67.51,7066.0,63.5068,63.5727,63.488,63.5444,7066.0
2022-10-21 14:40:00,67.51,67.62,67.46,67.6,16662.0,63.5444,63.648,63.4974,63.6291,16662.0
2022-10-21 14:50:00,67.62,67.76,67.48,67.72,31726.0,63.648,63.7798,63.5162,63.7421,31726.0
2022-10-21 15:00:00,67.73,67.83,67.67,67.83,25973.0,63.7515,63.8456,63.695,63.8456,25973.0
2022-10-21 15:10:00,67.82,67.87,67.81,67.84,18801.0,63.8362,63.8833,63.8268,63.8551,18801.0
2022-10-21 15:20:00,67.84,68.01,67.84,67.96,23331.0,63.8551,64.0151,63.8551,63.968,23331.0
2022-10-21 15:30:00,67.97,67.97,67.73,67.89,32867.0,63.9774,63.9774,63.7515,63.9021,32867.0
2022-10-21 15:40:00,67.89,67.95,67.84,67.9,33883.0,63.9021,63.9586,63.8551,63.9115,33883.0
2022-10-21 15:50:00,67.91,67.96,67.76,67.81,106715.0,63.9209,63.968,63.7798,63.8268,106715.0
2022-10-24 09:30:00,68.18,68.35,67.76,68.24,37778.0,64.1751,64.3351,63.7798,64.2316,37778.0
2022-10-24 09:40:00,68.26,68.26,67.56,67.81,25134.0,64.2504,64.2504,63.5915,63.8268,25134.0
2022-10-24 09:50:00,67.9,68.14,67.68,67.87,24399.0,63.9115,64.1374,63.7045,63.8833,24399.0
2022-10-24 10:00:00,67.93,67.97,66.84,66.9,64320.0,63.9398,63.9774,62.9138,62.9703,64320.0
2022-10-24 10:10:00,66.9,67.21,66.76,66.94,70605.0,62.9703,63.2621,62.8385,63.0079,70605.0
2022-10-24 10:20:00,66.94,66.94,66.38,66.73,48100.0,63.0079,63.0079,62.4808,62.8103,48100.0
2022-10-24 10:30:00,66.73,67.3,66.6,67.08,45479.0,62.8103,63.3468,62.6879,63.1397,45479.0
2022-10-24 10:40:00,67.14,67.2,66.56,66.56,13836.0,63.1962,63.2526,62.6502,62.6502,13836.0
2022-10-24 10:50:00,66.54,67.05,66.54,66.89,21365.0,62.6314,63.1115,62.6314,62.9609,21365.0
2022-10-24 11:00:00,66.92,66.96,66.58,66.75,33906.0,62.9891,63.0267,62.6691,62.8291,33906.0
2022-10-24 11:10:00,66.77,67.12,66.61,66.78,41134.0,62.8479,63.1773,62.6973,62.8573,41134.0
2022-10-24 11:20:00,66.81,67.0,66.68,66.9,28590.0,62.8856,63.0644,62.7632,62.9703,28590.0
2022-10-24 11:30:00,66.87,66.98,66.66,66.88,31699.0,62.942,63.0456,62.7444,62.9514,31699.0
2022-10-24 11:40:00,66.9,66.9,66.22,66.54,32864.0,62.9703,62.9703,62.3302,62.6314,32864.0
2022-10-24 11:50:00,66.63,66.97,66.63,66.9,19657.0,62.7161,63.0362,62.7161,62.9703,19657.0
2022-10-24 12:00:00,66.86,66.93,66.76,66.8,31989.0,62.9326,62.9985,62.8385,62.8761,31989.0
2022-10-24 12:10:00,66.79,66.87,66.69,66.76,31312.0,62.8667,62.942,62.7726,62.8385,31312.0
2022-10-24 12:20:00,66.73,66.93,66.73,66.78,10823.0,62.8103,62.9985,62.8103,62.8573,10823.0
2022-10-24 12:30:00,66.77,66.8,66.56,66.76,23122.0,62.8479,62.8761,62.6502,62.8385,23122.0
2022-10-24 12:40:00,66.74,66.82,66.66,66.8,20064.0,62.8197,62.895,62.7444,62.8761,20064.0
2022-10-24 12:50:00,66.83,66.94,66.72,66.77,9903.0,62.9044,63.0079,62.8008,62.8479,9903.0
2022-10-24 13:00:00,66.76,66.78,66.65,66.7,16743.0,62.8385,62.8573,62.735,62.782,16743.0
2022-10-24 13:10:00,66.71,66.71,66.5,66.5,10009.0,62.7914,62.7914,62.5938,62.5938,10009.0
2022-10-24 13:20:00,66.47,66.48,66.26,66.29,13214.0,62.5655,62.5749,62.3679,62.3961,13214.0
2022-10-24 13:30:00,66.27,66.36,66.24,66.35,31132.0,62.3773,62.462,62.349,62.4526,31132.0
2022-10-24 13:40:00,66.35,66.49,66.35,66.46,18317.0,62.4526,62.5844,62.4526,62.5561,18317.0
2022-10-24 13:50:00,66.46,66.53,66.43,66.46,21571.0,62.5561,62.622,62.5279,62.5561,21571.0
2022-10-24 14:00:00,66.47,66.52,66.32,66.32,14370.0,62.5655,62.6126,62.4243,62.4243,14370.0
2022-10-24 14:10:00,66.34,66.36,66.25,66.27,16389.0,62.4432,62.462,62.3584,62.3773,16389.0
2022-10-24 14:20:00,66.24,66.24,66.12,66.22,8362.0,62.349,62.349,62.2361,62.3302,8362.0
2022-10-24 14:30:00,66.22,66.3,66.18,66.22,19404.0,62.3302,62.4055,62.2926,62.3302,19404.0
2022-10-24 14:40:00,66.2,66.36,66.05,66.36,11513.0,62.3114,62.462,62.1702,62.462,11513.0
2022-10-24 14:50:00,66.34,66.39,66.28,66.35,13746.0,62.4432,62.4902,62.3867,62.4526,13746.0
2022-10-24 15:00:00,66.34,66.4,66.23,66.27,17397.0,62.4432,62.4996,62.3396,62.3773,17397.0
2022-10-24 15:10:00,66.27,66.5,66.27,66.42,28747.0,62.3773,62.5938,62.3773,62.5185,28747.0
2022-10-24 15:20:00,66.42,66.6,66.36,66.54,30886.0,62.5185,62.6879,62.462,62.6314,30886.0
2022-10-24 15:30:00,66.55,66.58,66.41,66.47,24301.0,62.6408,62.6691,62.5091,62.5655,24301.0
2022-10-24 15:40:00,66.47,66.47,66.03,66.05,59475.0,62.5655,62.5655,62.1514,62.1702,59475.0
2022-10-24 15:50:00,66.05,66.28,66.05,66.25,179622.0,62.1702,62.3867,62.1702,62.3584,179622.0
2022-10-25 09:30:00,66.22,66.69,66.2,66.51,37178.0,62.3302,62.7726,62.3114,62.6032,37178.0
2022-10-25 09:40:00,66.42,66.66,66.26,66.48,32053.0,62.5185,62.7444,62.3679,62.5749,32053.0
2022-10-25 09:50:00,66.44,66.55,66.28,66.28,11036.0,62.5373,62.6408,62.3867,62.3867,11036.0
2022-10-25 10:00:00,66.37,66.38,66.12,66.33,8476.0,62.4714,62.4808,62.2361,62.4337,8476.0
2022-10-25 10:10:00,66.36,66.66,66.34,66.48,41789.0,62.462,62.7444,62.4432,62.5749,41789.0
2022-10-25 10:20:00,66.46,66.61,66.39,66.58,14654.0,62.5561,62.6973,62.4902,62.6691,14654.0
2022-10-25 10:30:00,66.56,66.56,66.25,66.27,10734.0,62.6502,62.6502,62.3584,62.3773,10734.0
2022-10-25 10:40:00,66.3,66.48,66.2,66.2,9483.0,62.4055,62.5749,62.3114,62.3114,9483.0
2022-10-25 10:50:00,66.25,66.31,66.16,66.2,12896.0,62.3584,62.4149,62.2737,62.3114,12896.0
2022-10-25 11:00:00,66.2,66.54,66.08,66.5,15212.0,62.3114,62.6314,62.1984,62.5938,15212.0
2022-10-25 11:10:00,66.51,66.51,66.34,66.34,9446.0,62.6032,62.6032,62.4432,62.4432,9446.0
2022-10-25 11:20:00,66.38,66.43,66.24,66.34,11253.0,62.4808,62.5279,62.349,62.4432,11253.0
2022-10-25 11:30:00,66.34,66.52,66.34,66.41,43433.0,62.4432,62.6126,62.4432,62.5091,43433.0
2022-10-25 11:40:00,66.39,66.47,66.21,66.3,31154.0,62.4902,62.5655,62.3208,62.4055,31154.0
2022-10-25 11:50:00,66.29,66.36,66.23,66.26,14030.0,62.3961,62.462,62.3396,62.3679,14030.0
2022-10-25 12:00:00,66.25,66.36,66.2,66.31,18306.0,62.3584,62.462,62.3114,62.4149,18306.0
2022-10-25 12:10:00,66.3,66.42,66.29,66.31,20136.0,62.4055,62.5185,62.3961,62.4149,20136.0
2022-10-25 12:20:00,66.3,66.32,65.96,65.98,18097.0,62.4055,62.4243,62.0855,62.1043,18097.0
2022-10-25 12:30:00,65.96,66.11,65.95,66.01,26993.0,62.0855,62.2267,62.0761,62.1325,26993.0
2022-10-25 12:40:00,66.02,66.1,65.87,65.87,24942.0,62.142,62.2173,62.0008,62.0008,24942.0
2022-10-25 12:50:00,65.88,65.95,65.86,65.88,22673.0,62.0102,62.0761,61.9914,62.0102,22673.0
2022-10-25 13:00:00,65.86,66.0,65.84,65.84,34518.0,61.9914,62.1231,61.9725,61.9725,34518.0
2022-10-25 13:10:00,65.83,65.84,65.71,65.78,25902.0,61.9631,61.9725,61.8502,61.9161,25902.0
2022-10-25 13:20:00,65.8,65.81,65.68,65.73,24276.0,61.9349,61.9443,61.8219,61.869,24276.0
2022-10-25 13:30:00,65.76,65.78,65.59,65.59,17563.0,61.8972,61.9161,61.7372,61.7372,17563.0
2022-10-25 13:40:00,65.59,65.85,65.52,65.81,49282.0,61.7372,61.9819,61.6713,61.9443,49282.0
2022-10-25 13:50:00,65.8,65.92,65.8,65.82,29033.0,61.9349,62.0478,61.9349,61.9537,29033.0
2022-10-25 14:00:00,65.81,65.94,65.81,65.94,27779.0,61.9443,62.0667,61.9443,62.0667,27779.0
2022-10-25 14:10:00,65.95,66.04,65.89,65.94,25975.0,62.0761,62.1608,62.0196,62.0667,25975.0
2022-10-25 14:20:00,65.96,65.96,65.83,65.83,18431.0,62.0855,62.0855,61.9631,61.9631,18431.0
2022-10-25 14:30:00,65.84,65.86,65.71,65.71,17566.0,61.9725,61.9914,61.8502,61.8502,17566.0
2022-10-25 14:40:00,65.7,65.75,65.59,65.61,21258.0,61.8408,61.8878,61.7372,61.756,21258.0
2022-10-25 14:50:00,65.61,65.61,65.48,65.5,25457.0,61.756,61.756,61.6337,61.6525,25457.0
2022-10-25 15:00:00,65.51,65.72,65.49,65.72,37191.0,61.6619,61.8596,61.6431,61.8596,37191.0
2022-10-25 15:10:00,65.71,65.96,65.7,65.94,65480.0,61.8502,62.0855,61.8408,62.0667,65480.0
2022-10-25 15:20:00,65.96,66.17,65.9,66.17,53134.0,62.0855,62.2831,62.029,62.2831,53134.0
2022-10-25 15:30:00,66.18,66.66,66.15,66.66,78117.0,62.2926,62.7444,62.2643,62.7444,78117.0
2022-10-25 15:40:00,66.66,66.72,66.57,66.64,71194.0,62.7444,62.8008,62.6597,62.7255,71194.0
2022-10-25 15:50:00,66.63,66.77,66.48,66.72,220772.0,62.7161,62.8479,62.5749,62.8008,220772.0
2022-10-26 09:30:00,67.2,67.81,66.83,67.67,37829.0,63.2526,63.8268,62.9044,63.695,37829.0
2022-10-26 09:40:00,67.59,67.62,66.99,67.02,25192.0,63.6197,63.648,63.055,63.0832,25192.0
2022-10-26 09:50:00,67.08,67.28,66.82,66.82,7416.0,63.1397,63.3279,62.895,62.895,7416.0
2022-10-26 10:00:00,66.85,67.5,66.83,67.46,12293.0,62.9232,63.535,62.9044,63.4974,12293.0
2022-10-26 10:10:00,67.4,67.68,67.3,67.68,8560.0,63.4409,63.7045,63.3468,63.7045,8560.0
2022-10-26 10:20:00,67.69,67.74,67.62,67.71,10709.0,63.7139,63.7609,63.648,63.7327,10709.0
2022-10-26 10:30:00,67.69,67.78,67.53,67.74,17463.0,63.7139,63.7986,63.5633,63.7609,17463.0
2022-10-26 10:40:00,67.77,67.95,67.76,67.88,11871.0,63.7892,63.9586,63.7798,63.8927,11871.0
2022-10-26 10:50:00,67.87,67.97,67.83,67.87,14309.0,63.8833,63.9774,63.8456,63.8833,14309.0
2022-10-26 11:00:00,67.88,68.02,67.84,68.01,14406.0,63.8927,64.0245,63.8551,64.0151,14406.0
2022-10-26 11:10:00,68.04,68.22,68.01,68.12,11382.0,64.0433,64.2127,64.0151,64.1186,11382.0
2022-10-26 11:20:00,68.13,68.24,68.1,68.14,11202.0,64.128,64.2316,64.0998,64.1374,11202.0
2022-10-26 11:30:00,68.17,68.21,68.01,68.03,9810.0,64.1657,64.2033,64.0151,64.0339,9810.0
2022-10-26 11:40:00,68.0,68.05,67.91,68.03,11679.0,64.0057,64.0527,63.9209,64.0339,11679.0
2022-10-26 11:50:00,68.07,68.07,67.91,68.05,11506.0,64.0715,64.0715,63.9209,64.0527,11506.0
2022-10-26 12:00:00,68.04,68.17,68.04,68.12,6818.0,64.0433,64.1657,64.0433,64.1186,6818.0
2022-10-26 12:10:00,68.14,68.29,68.13,68.26,10535.0,64.1374,64.2786,64.128,64.2504,10535.0
2022-10-26 12:20:00,68.26,68.39,68.17,68.23,14379.0,64.2504,64.3727,64.1657,64.2221,14379.0
2022-10-26 12:30:00,68.27,68.4,68.26,68.3,8341.0,64.2598,64.3822,64.2504,64.288,8341.0
2022-10-26 12:40:00,68.31,68.38,68.17,68.17,6021.0,64.2974,64.3633,64.1657,64.1657,6021.0
2022-10-26 12:50:00,68.15,68.18,67.86,67.92,8143.0,64.1468,64.1751,63.8739,63.9304,8143.0
2022-10-26 13:00:00,67.94,68.08,67.82,67.95,12602.0,63.9492,64.081,63.8362,63.9586,12602.0
2022-10-26 13:10:00,67.92,67.98,67.81,67.94,8650.0,63.9304,63.9868,63.8268,63.9492,8650.0
2022-10-26 13:20:00,67.93,67.94,67.62,67.62,11567.0,63.9398,63.9492,63.648,63.648,11567.0
2022-10-26 13:30:00,67.61,67.62,67.43,67.58,14051.0,63.6386,63.648,63.4691,63.6103,14051.0
2022-10-26 13:40:00,67.6,67.64,67.5,67.5,11729.0,63.6291,63.6668,63.535,63.535,11729.0
2022-10-26 13:50:00,67.53,67.77,67.53,67.71,9996.0,63.5633,63.7892,63.5633,63.7327,9996.0
2022-10-26 14:00:00,67.72,67.78,67.66,67.68,8920.0,63.7421,63.7986,63.6856,63.7045,8920.0
2022-10-26 14:10:00,67.69,67.72,67.57,67.59,14473.0,63.7139,63.7421,63.6009,63.6197,14473.0
2022-10-26 14:20:00,67.57,67.57,67.45,67.47,13496.0,63.6009,63.6009,63.488,63.5068,13496.0
2022-10-26 14:30:00,67.47,67.62,67.45,67.51,37579.0,63.5068,63.648,63.488,63.5444,37579.0
2022-10-26 14:40:00,67.51,67.51,67.37,67.38,38562.0,63.5444,63.5444,63.4127,63.4221,38562.0
2022-10-26 14:50:00,67.39,67.4,67.32,67.36,25894.0,63.4315,63.4409,63.3656,63.4032,25894.0
2022-10-26 15:00:00,67.36,67.37,67.19,67.26,21075.0,63.4032,63.4127,63.2432,63.3091,21075.0
2022-10-26 15:10:00,67.25,67.29,67.2,67.29,33573.0,63.2997,63.3374,63.2526,63.3374,33573.0
2022-10-26 15:20:00,67.28,67.35,67.21,67.22,34343.0,63.3279,63.3938,63.2621,63.2715,34343.0
2022-10-26 15:30:00,67.22,67.41,67.17,67.41,122956.0,63.2715,63.4503,63.2244,63.4503,122956.0
2022-10-26 15:40:00,67.42,67.62,67.42,67.46,62423.0,63.4597,63.648,63.4597,63.4974,62423.0
2022-10-26 15:50:00,67.47,67.55,67.29,67.32,251764.0,63.5068,63.5821,63.3374,63.3656,251764.0
2022-10-27 09:30:00,68.5,68.78,68.21,68.38,24540.0,64.4763,64.7398,64.2033,64.3633,24540.0
2022-10-27 09:40:00,68.35,68.85,68.18,68.19,18212.0,64.3351,64.8057,64.1751,64.1845,18212.0
2022-10-27 09:50:00,68.21,68.4,67.83,68.08,15645.0,64.2033,64.3822,63.8456,64.081,15645.0
2022-10-27 10:00:00,68.09,68.39,67.95,68.19,53201.0,64.0904,64.3727,63.9586,64.1845,53201.0
2022-10-27 10:10:00,68.19,68.67,68.18,68.27,27892.0,64.1845,64.6363,64.1751,64.2598,27892.0
2022-10-27 10:20:00,68.27,68.54,68.09,68.51,17231.0,64.2598,64.5139,64.0904,64.4857,17231.0
2022-10-27 10:30:00,68.5,68.54,68.07,68.14,12529.0,64.4763,64.5139,64.0715,64.1374,12529.0
2022-10-27 10:40:00,68.07,68.08,67.93,67.95,9038.0,64.0715,64.081,63.9398,63.9586,9038.0
2022-10-27 10:50:00,67.99,68.2,67.81,67.81,33622.0,63.9962,64.1939,63.8268,63.8268,33622.0
2022-10-27 11:00:00,67.83,68.25,67.75,68.19,14118.0,63.8456,64.241,63.7703,64.1845,14118.0
2022-10-27 11:10:00,68.25,68.45,68.15,68.31,40725.0,64.241,64.4292,64.1468,64.2974,40725.0
2022-10-27 11:20:00,68.28,68.81,68.28,68.78,33272.0,64.2692,64.7681,64.2692,64.7398,33272.0
2022-10-27 11:30:00,68.8,68.84,68.41,68.49,23805.0,64.7587,64.7963,64.3916,64.4669,23805.0
2022-10-27 11:40:00,68.42,68.53,68.31,68.32,7139.0,64.401,64.5045,64.2974,64.3069,7139.0
2022-10-27 11:50:00,68.33,68.53,68.3,68.5,19719.0,64.3163,64.5045,64.288,64.4763,19719.0
2022-10-27 12:00:00,68.48,68.77,68.46,68.73,13979.0,64.4575,64.7304,64.4386,64.6928,13979.0
2022-10-27 12:10:00,68.71,68.71,68.57,68.57,10301.0,64.6739,64.6739,64.5422,64.5422,10301.0
2022-10-27 12:20:00,68.54,68.59,68.21,68.22,9625.0,64.5139,64.561,64.2033,64.2127,9625.0
2022-10-27 12:30:00,68.21,68.45,68.21,68.45,9384.0,64.2033,64.4292,64.2033,64.4292,9384.0
2022-10-27 12:40:00,68.46,68.57,68.46,68.57,8695.0,64.4386,64.5422,64.4386,64.5422,8695.0
2022-10-27 12:50:00,68.59,68.8,68.59,68.77,7089.0,64.561,64.7587,64.561,64.7304,7089.0
2022-10-27 13:00:00,68.75,68.86,68.66,68.83,13605.0,64.7116,64.8151,64.6269,64.7869,13605.0
2022-10-27 13:10:00,68.83,68.88,68.69,68.79,19391.0,64.7869,64.834,64.6551,64.7492,19391.0
2022-10-27 13:20:00,68.78,68.79,68.64,68.65,11692.0,64.7398,64.7492,64.6081,64.6175,11692.0
2022-10-27 13:30:00,68.66,68.76,68.6,68.66,21007.0,64.6269,64.721,64.5704,64.6269,21007.0
2022-10-27 13:40:00,68.65,68.74,68.61,68.71,13500.0,64.6175,64.7022,64.5798,64.6739,13500.0
2022-10-27 13:50:00,68.72,68.73,68.59,68.59,17052.0,64.6834,64.6928,64.561,64.561,17052.0
2022-10-27 14:00:00,68.59,68.63,68.36,68.37,17607.0,64.561,64.5986,64.3445,64.3539,17607.0
2022-10-27 14:10:00,68.36,68.39,68.29,68.38,17132.0,64.3445,64.3727,64.2786,64.3633,17132.0
2022-10-27 14:20:00,68.38,68.38,68.21,68.23,19479.0,64.3633,64.3633,64.2033,64.2221,19479.0
2022-10-27 14:30:00,68.22,68.22,68.0,68.01,24515.0,64.2127,64.2127,64.0057,64.0151,24515.0
2022-10-27 14:40:00,67.99,68.02,67.85,67.85,22929.0,63.9962,64.0245,63.8645,63.8645,22929.0
2022-10-27 14:50:00,67.84,67.87,67.68,67.71,28331.0,63.8551,63.8833,63.7045,63.7327,28331.0
2022-10-27 15:00:00,67.7,67.92,67.67,67.69,39206.0,63.7233,63.9304,63.695,63.7139,39206.0
2022-10-27 15:10:00,67.69,67.78,67.62,67.76,40484.0,63.7139,63.7986,63.648,63.7798,40484.0
2022-10-27 15:20:00,67.75,67.82,67.7,67.8,33884.0,63.7703,63.8362,63.7233,63.8174,33884.0
2022-10-27 15:30:00,67.8,68.0,67.73,67.89,37985.0,63.8174,64.0057,63.7515,63.9021,37985.0
2022-10-27 15:40:00,67.88,68.05,67.87,67.9,63050.0,63.8927,64.0527,63.8833,63.9115,63050.0
2022-10-27 15:50:00,67.91,67.95,67.78,67.94,181868.0,63.9209,63.9586,63.7986,63.9492,181868.0
2022-10-28 09:30:00,67.98,68.34,67.42,67.64,34204.0,64.3203,64.6609,63.7904,63.9986,34204.0
2022-10-28 09:40:00,67.72,67.72,67.15,67.24,15676.0,64.0743,64.0743,63.535,63.6201,15676.0
2022-10-28 09:50:00,67.21,67.5,67.09,67.19,15741.0,63.5917,63.8661,63.4782,63.5728,15741.0
2022-10-28 10:00:00,67.2,67.3,66.36,66.38,14229.0,63.5823,63.6769,62.7875,62.8064,14229.0
2022-10-28 10:10:00,66.38,66.6,66.23,66.5,14559.0,62.8064,63.0146,62.6645,62.92,14559.0
2022-10-28 10:20:00,66.48,66.5,66.11,66.5,7964.0,62.901,62.92,62.551,62.92,7964.0
2022-10-28 10:30:00,66.51,66.61,65.77,65.81,14398.0,62.9294,63.024,62.2293,62.2671,14398.0
2022-10-28 10:40:00,65.81,66.07,65.66,66.03,29344.0,62.2671,62.5131,62.1252,62.4753,29344.0
2022-10-28 10:50:00,66.08,66.23,65.89,66.2,48141.0,62.5226,62.6645,62.3428,62.6361,48141.0
2022-10-28 11:00:00,66.22,66.22,65.85,66.03,22142.0,62.655,62.655,62.305,62.4753,22142.0
2022-10-28 11:10:00,66.0,66.16,65.81,66.03,16872.0,62.4469,62.5983,62.2671,62.4753,16872.0
2022-10-28 11:20:00,66.03,66.1,65.78,65.96,19155.0,62.4753,62.5415,62.2387,62.409,19155.0
2022-10-28 11:30:00,65.99,66.06,65.83,66.01,12901.0,62.4374,62.5037,62.286,62.4563,12901.0
2022-10-28 11:40:00,66.04,66.23,65.91,66.23,11267.0,62.4847,62.6645,62.3617,62.6645,11267.0
2022-10-28 11:50:00,66.26,66.48,66.26,66.38,19343.0,62.6929,62.901,62.6929,62.8064,19343.0
2022-10-28 12:00:00,66.4,66.43,66.3,66.33,12951.0,62.8254,62.8537,62.7307,62.7591,12951.0
2022-10-28 12:10:00,66.33,66.65,66.33,66.61,6506.0,62.7591,63.0619,62.7591,63.024,6506.0
2022-10-28 12:20:00,66.61,66.86,66.59,66.83,7629.0,63.024,63.2606,63.0051,63.2322,7629.0
2022-10-28 12:30:00,66.88,67.01,66.81,66.81,9297.0,63.2795,63.4025,63.2133,63.2133,9297.0
2022-10-28 12:40:00,66.84,67.09,66.8,67.09,8109.0,63.2417,63.4782,63.2038,63.4782,8109.0
2022-10-28 12:50:00,67.07,67.09,66.95,66.95,5491.0,63.4593,63.4782,63.3457,63.3457,5491.0
2022-10-28 13:00:00,66.97,67.04,66.94,67.01,7973.0,63.3647,63.4309,63.3363,63.4025,7973.0
2022-10-28 13:10:00,67.0,67.0,66.83,66.9,9906.0,63.393,63.393,63.2322,63.2984,9906.0
2022-10-28 13:20:00,66.89,66.93,66.86,66.89,4198.0,63.289,63.3268,63.2606,63.289,4198.0
2022-10-28 13:30:00,66.88,66.98,66.79,66.97,7649.0,63.2795,63.3741,63.1944,63.3647,7649.0
2022-10-28 13:40:00,66.97,67.05,66.91,67.05,8066.0,63.3647,63.4404,63.3079,63.4404,8066.0
2022-10-28 13:50:00,67.05,67.11,66.99,67.0,8243.0,63.4404,63.4971,63.3836,63.393,8243.0
2022-10-28 14:00:00,67.02,67.08,66.9,66.95,7900.0,63.412,63.4687,63.2984,63.3457,7900.0
2022-10-28 14:10:00,66.92,67.08,66.92,67.07,7019.0,63.3174,63.4687,63.3174,63.4593,7019.0
2022-10-28 14:20:00,67.09,67.09,66.95,66.98,9250.0,63.4782,63.4782,63.3457,63.3741,9250.0
2022-10-28 14:30:00,66.98,67.19,66.96,67.19,8214.0,63.3741,63.5728,63.3552,63.5728,8214.0
2022-10-28 14:40:00,67.16,67.28,67.15,67.28,5937.0,63.5444,63.658,63.535,63.658,5937.0
2022-10-28 14:50:00,67.28,67.43,67.28,67.42,12928.0,63.658,63.7999,63.658,63.7904,12928.0
2022-10-28 15:00:00,67.41,67.41,67.14,67.17,23378.0,63.781,63.781,63.5255,63.5539,23378.0
2022-10-28 15:10:00,67.16,67.23,67.08,67.08,12991.0,63.5444,63.6107,63.4687,63.4687,12991.0
2022-10-28 15:20:00,67.09,67.14,67.0,67.09,19256.0,63.4782,63.5255,63.393,63.4782,19256.0
2022-10-28 15:30:00,67.06,67.15,67.01,67.07,61063.0,63.4498,63.535,63.4025,63.4593,61063.0
2022-10-28 15:40:00,67.04,67.11,67.0,67.04,41944.0,63.4309,63.4971,63.393,63.4309,41944.0
2022-10-28 15:50:00,67.05,67.23,67.02,67.14,116625.0,63.4404,63.6107,63.412,63.5255,116625.0
2022-10-31 09:30:00,66.56,67.36,66.56,67.15,26805.0,62.9767,63.7337,62.9767,63.535,26805.0
2022-10-31 09:40:00,67.25,67.54,67.1,67.17,10963.0,63.6296,63.904,63.4877,63.5539,10963.0
2022-10-31 09:50:00,67.09,67.8,67.08,67.35,13819.0,63.4782,64.15,63.4687,63.7242,13819.0
2022-10-31 10:00:00,67.35,67.75,67.35,67.5,14413.0,63.7242,64.1027,63.7242,63.8661,14413.0
2022-10-31 10:10:00,67.53,68.01,67.44,67.83,18285.0,63.8945,64.3487,63.8094,64.1784,18285.0
2022-10-31 10:20:00,67.76,68.03,67.76,67.89,16007.0,64.1121,64.3676,64.1121,64.2351,16007.0
2022-10-31 10:30:00,67.92,68.05,67.75,67.98,11044.0,64.2635,64.3865,64.1027,64.3203,11044.0
2022-10-31 10:40:00,67.99,68.3,67.98,68.03,13527.0,64.3298,64.6231,64.3203,64.3676,13527.0
2022-10-31 10:50:00,68.04,68.22,67.9,68.07,9967.0,64.3771,64.5474,64.2446,64.4054,9967.0
2022-10-31 11:00:00,68.06,68.34,67.99,68.28,16211.0,64.396,64.6609,64.3298,64.6041,16211.0
2022-10-31 11:10:00,68.3,68.37,68.11,68.25,22081.0,64.6231,64.6893,64.4433,64.5758,22081.0
2022-10-31 11:20:00,68.16,68.4,68.09,68.39,12876.0,64.4906,64.7177,64.4244,64.7082,12876.0
2022-10-31 11:30:00,68.35,68.35,68.08,68.12,10567.0,64.6704,64.6704,64.4149,64.4528,10567.0
2022-10-31 11:40:00,68.13,68.43,68.11,68.4,16152.0,64.4622,64.7461,64.4433,64.7177,16152.0
2022-10-31 11:50:00,68.4,68.54,67.94,68.08,17572.0,64.7177,64.8501,64.2824,64.4149,17572.0
2022-10-31 12:00:00,68.09,68.21,67.83,67.84,10630.0,64.4244,64.5379,64.1784,64.1878,10630.0
2022-10-31 12:10:00,67.88,68.2,67.79,68.03,11719.0,64.2257,64.5284,64.1405,64.3676,11719.0
2022-10-31 12:20:00,68.02,68.06,67.75,67.89,11177.0,64.3581,64.396,64.1027,64.2351,11177.0
2022-10-31 12:30:00,67.88,67.89,67.66,67.69,10784.0,64.2257,64.2351,64.0175,64.0459,10784.0
2022-10-31 12:40:00,67.72,67.73,67.58,67.73,7583.0,64.0743,64.0838,63.9418,64.0838,7583.0
2022-10-31 12:50:00,67.73,67.85,67.7,67.77,5583.0,64.0838,64.1973,64.0554,64.1216,5583.0
2022-10-31 13:00:00,67.8,67.96,67.72,67.95,15243.0,64.15,64.3014,64.0743,64.2919,15243.0
2022-10-31 13:10:00,68.0,68.06,67.92,68.03,8433.0,64.3392,64.396,64.2635,64.3676,8433.0
2022-10-31 13:20:00,67.98,68.1,67.98,68.09,7093.0,64.3203,64.4338,64.3203,64.4244,7093.0
2022-10-31 13:30:00,68.08,68.26,68.05,68.2,16243.0,64.4149,64.5852,64.3865,64.5284,16243.0
2022-10-31 13:40:00,68.22,68.26,68.11,68.24,8284.0,64.5474,64.5852,64.4433,64.5663,8284.0
2022-10-31 13:50:00,68.25,68.25,68.12,68.19,7227.0,64.5758,64.5758,64.4528,64.519,7227.0
2022-10-31 14:00:00,68.2,68.33,68.19,68.23,12235.0,64.5284,64.6514,64.519,64.5568,12235.0
2022-10-31 14:10:00,68.2,68.43,68.19,68.43,9777.0,64.5284,64.7461,64.519,64.7461,9777.0
2022-10-31 14:20:00,68.45,68.57,68.44,68.49,15518.0,64.765,64.8785,64.7555,64.8028,15518.0
2022-10-31 14:30:00,68.5,68.68,68.48,68.68,10249.0,64.8123,64.9826,64.7934,64.9826,10249.0
2022-10-31 14:40:00,68.66,68.71,68.61,68.67,21912.0,64.9637,65.011,64.9164,64.9731,21912.0
2022-10-31 14:50:00,68.65,68.77,68.57,68.6,20391.0,64.9542,65.0678,64.8785,64.9069,20391.0
2022-10-31 15:00:00,68.6,68.6,68.45,68.5,13970.0,64.9069,64.9069,64.765,64.8123,13970.0
2022-10-31 15:10:00,68.53,68.71,68.53,68.71,14444.0,64.8407,65.011,64.8407,65.011,14444.0
2022-10-31 15:20:00,68.7,68.76,68.58,68.62,23540.0,65.0015,65.0583,64.888,64.9258,23540.0
2022-10-31 15:30:00,68.61,68.79,68.55,68.74,19915.0,64.9164,65.0867,64.8596,65.0394,19915.0
2022-10-31 15:40:00,68.75,68.78,68.49,68.49,42571.0,65.0488,65.0772,64.8028,64.8028,42571.0
2022-10-31 15:50:00,68.49,68.5,68.25,68.39,198942.0,64.8028,64.8123,64.5758,64.7082,198942.0
2022-11-01 09:30:00,69.42,69.69,68.67,69.18,26666.0,65.6828,65.9382,64.9731,65.4557,26666.0
2022-11-01 09:40:00,69.07,69.13,68.64,68.69,12114.0,65.3516,65.4084,64.9448,64.9921,12114.0
2022-11-01 09:50:00,68.61,69.02,68.61,68.67,9686.0,64.9164,65.3043,64.9164,64.9731,9686.0
2022-11-01 10:00:00,68.63,68.64,68.23,68.36,20825.0,64.9353,64.9448,64.5568,64.6798,20825.0
2022-11-01 10:10:00,68.27,68.58,68.27,68.44,13749.0,64.5947,64.888,64.5947,64.7555,13749.0
2022-11-01 10:20:00,68.42,68.72,68.38,68.54,16701.0,64.7366,65.0205,64.6988,64.8501,16701.0
2022-11-01 10:30:00,68.5,68.55,68.22,68.27,22746.0,64.8123,64.8596,64.5474,64.5947,22746.0
2022-11-01 10:40:00,68.15,68.45,68.03,68.45,30780.0,64.4811,64.765,64.3676,64.765,30780.0
2022-11-01 10:50:00,68.48,68.55,68.09,68.13,11721.0,64.7934,64.8596,64.4244,64.4622,11721.0
2022-11-01 11:00:00,68.14,68.32,68.12,68.23,7989.0,64.4717,64.642,64.4528,64.5568,7989.0
2022-11-01 11:10:00,68.29,68.44,68.21,68.21,14619.0,64.6136,64.7555,64.5379,64.5379,14619.0
2022-11-01 11:20:00,68.22,68.5,68.21,68.5,8954.0,64.5474,64.8123,64.5379,64.8123,8954.0
2022-11-01 11:30:00,68.5,68.57,68.06,68.13,14680.0,64.8123,64.8785,64.396,64.4622,14680.0
2022-11-01 11:40:00,68.1,68.2,68.03,68.16,10242.0,64.4338,64.5284,64.3676,64.4906,10242.0
2022-11-01 11:50:00,68.19,68.22,68.09,68.18,8682.0,64.519,64.5474,64.4244,64.5095,8682.0
2022-11-01 12:00:00,68.19,68.45,68.12,68.22,11614.0,64.519,64.765,64.4528,64.5474,11614.0
2022-11-01 12:10:00,68.21,68.38,68.15,68.27,14875.0,64.5379,64.6988,64.4811,64.5947,14875.0
2022-11-01 12:20:00,68.3,68.39,68.2,68.23,7415.0,64.6231,64.7082,64.5284,64.5568,7415.0
2022-11-01 12:30:00,68.25,68.36,68.19,68.36,5458.0,64.5758,64.6798,64.519,64.6798,5458.0
2022-11-01 12:40:00,68.32,68.57,68.28,68.55,9155.0,64.642,64.8785,64.6041,64.8596,9155.0
2022-11-01 12:50:00,68.57,68.57,68.37,68.46,5973.0,64.8785,64.8785,64.6893,64.7745,5973.0
2022-11-01 13:00:00,68.47,68.65,68.39,68.62,10167.0,64.7839,64.9542,64.7082,64.9258,10167.0
2022-11-01 13:10:00,68.63,69.0,68.63,68.95,25580.0,64.9353,65.2854,64.9353,65.2381,25580.0
2022-11-01 13:20:00,68.96,69.06,68.73,68.73,25742.0,65.2475,65.3421,65.0299,65.0299,25742.0
2022-11-01 13:30:00,68.68,68.75,68.55,68.75,23920.0,64.9826,65.0488,64.8596,65.0488,23920.0
2022-11-01 13:40:00,68.76,69.03,68.76,68.89,36941.0,65.0583,65.3138,65.0583,65.1813,36941.0
2022-11-01 13:50:00,68.9,68.91,68.82,68.87,9887.0,65.1908,65.2002,65.1151,65.1624,9887.0
2022-11-01 14:00:00,68.87,68.97,68.85,68.92,15933.0,65.1624,65.257,65.1435,65.2097,15933.0
2022-11-01 14:10:00,68.92,68.93,68.82,68.86,8653.0,65.2097,65.2191,65.1151,65.1529,8653.0
2022-11-01 14:20:00,68.83,69.05,68.76,69.04,17258.0,65.1245,65.3327,65.0583,65.3232,17258.0
2022-11-01 14:30:00,69.05,69.09,68.95,68.96,9825.0,65.3327,65.3705,65.2381,65.2475,9825.0
2022-11-01 14:40:00,68.95,68.97,68.65,68.69,8328.0,65.2381,65.257,64.9542,64.9921,8328.0
2022-11-01 14:50:00,68.66,69.08,68.66,69.08,13020.0,64.9637,65.3611,64.9637,65.3611,13020.0
2022-11-01 15:00:00,69.08,69.15,69.06,69.13,17833.0,65.3611,65.4273,65.3421,65.4084,17833.0
2022-11-01 15:10:00,69.13,69.13,68.86,68.96,27239.0,65.4084,65.4084,65.1529,65.2475,27239.0
2022-11-01 15:20:00,68.97,68.98,68.74,68.75,14669.0,65.257,65.2665,65.0394,65.0488,14669.0
2022-11-01 15:30:00,68.72,68.89,68.71,68.71,22746.0,65.0205,65.1813,65.011,65.011,22746.0
2022-11-01 15:40:00,68.71,68.83,68.64,68.68,48009.0,65.011,65.1245,64.9448,64.9826,48009.0
2022-11-01 15:50:00,68.69,68.71,68.46,68.52,207946.0,64.9921,65.011,64.7745,64.8312,207946.0
2022-11-02 09:30:00,68.07,68.19,67.32,67.47,24290.0,64.4054,64.519,63.6958,63.8377,24290.0
2022-11-02 09:40:00,67.54,67.78,67.41,67.51,14063.0,63.904,64.1311,63.781,63.8756,14063.0
2022-11-02 09:50:00,67.45,67.53,67.07,67.11,26098.0,63.8188,63.8945,63.4593,63.4971,26098.0
2022-11-02 10:00:00,67.06,67.31,66.68,66.73,29033.0,63.4498,63.6864,63.0903,63.1376,29033.0
2022-11-02 10:10:00,66.77,66.98,66.76,66.97,15866.0,63.1754,63.3741,63.166,63.3647,15866.0
2022-11-02 10:20:00,66.98,67.12,66.85,66.94,11788.0,63.3741,63.5066,63.2511,63.3363,11788.0
2022-11-02 10:30:00,66.94,67.31,66.92,67.01,17791.0,63.3363,63.6864,63.3174,63.4025,17791.0
2022-11-02 10:40:00,67.03,67.64,67.0,67.55,20957.0,63.4214,63.9986,63.393,63.9134,20957.0
2022-11-02 10:50:00,67.52,67.74,67.52,67.7,21367.0,63.8851,64.0932,63.8851,64.0554,21367.0
2022-11-02 11:00:00,67.73,67.9,67.58,67.67,23458.0,64.0838,64.2446,63.9418,64.027,23458.0
2022-11-02 11:10:00,67.67,68.1,67.66,67.97,32756.0,64.027,64.4338,64.0175,64.3108,32756.0
2022-11-02 11:20:00,68.0,68.18,67.92,68.0,14871.0,64.3392,64.5095,64.2635,64.3392,14871.0
2022-11-02 11:30:00,68.0,68.35,67.96,68.28,9521.0,64.3392,64.6704,64.3014,64.6041,9521.0
2022-11-02 11:40:00,68.25,68.45,68.21,68.39,17502.0,64.5758,64.765,64.5379,64.7082,17502.0
2022-11-02 11:50:00,68.4,68.52,68.35,68.42,28489.0,64.7177,64.8312,64.6704,64.7366,28489.0
2022-11-02 12:00:00,68.45,68.49,68.37,68.37,18932.0,64.765,64.8028,64.6893,64.6893,18932.0
2022-11-02 12:10:00,68.35,68.38,68.03,68.23,53870.0,64.6704,64.6988,64.3676,64.5568,53870.0
2022-11-02 12:20:00,68.26,68.35,68.11,68.32,12363.0,64.5852,64.6704,64.4433,64.642,12363.0
2022-11-02 12:30:00,68.36,68.46,68.21,68.21,13815.0,64.6798,64.7745,64.5379,64.5379,13815.0
2022-11-02 12:40:00,68.22,68.25,68.12,68.22,13937.0,64.5474,64.5758,64.4528,64.5474,13937.0
2022-11-02 12:50:00,68.22,68.31,68.2,68.24,12617.0,64.5474,64.6325,64.5284,64.5663,12617.0
2022-11-02 13:00:00,68.25,68.45,68.24,68.44,13532.0,64.5758,64.765,64.5663,64.7555,13532.0
2022-11-02 13:10:00,68.43,68.58,68.32,68.36,15293.0,64.7461,64.888,64.642,64.6798,15293.0
2022-11-02 13:20:00,68.37,68.67,68.37,68.53,60286.0,64.6893,64.9731,64.6893,64.8407,60286.0
2022-11-02 13:30:00,68.52,68.66,68.5,68.66,26083.0,64.8312,64.9637,64.8123,64.9637,26083.0
2022-11-02 13:40:00,68.66,69.14,68.64,69.12,22652.0,64.9637,65.4178,64.9448,65.3989,22652.0
2022-11-02 13:50:00,69.13,69.17,69.07,69.12,19404.0,65.4084,65.4462,65.3516,65.3989,19404.0
2022-11-02 14:00:00,69.15,69.75,69.04,69.46,30263.0,65.4273,65.995,65.3232,65.7206,30263.0
2022-11-02 14:10:00,69.49,69.5,69.08,69.17,14020.0,65.749,65.7585,65.3611,65.4462,14020.0
2022-11-02 14:20:00,69.17,69.36,69.02,69.33,23482.0,65.4462,65.626,65.3043,65.5976,23482.0
2022-11-02 14:30:00,69.36,69.59,68.55,68.82,42156.0,65.626,65.8436,64.8596,65.1151,42156.0
2022-11-02 14:40:00,68.8,69.2,68.25,68.29,39245.0,65.0961,65.4746,64.5758,64.6136,39245.0
2022-11-02 14:50:00,68.28,68.34,67.51,68.18,24066.0,64.6041,64.6609,63.8756,64.5095,24066.0
2022-11-02 15:00:00,68.16,68.22,67.97,68.08,101652.0,64.4906,64.5474,64.3108,64.4149,101652.0
2022-11-02 15:10:00,68.07,68.09,67.51,67.51,52629.0,64.4054,64.4244,63.8756,63.8756,52629.0
2022-11-02 15:20:00,67.51,67.51,66.92,67.15,52953.0,63.8756,63.8756,63.3174,63.535,52953.0
2022-11-02 15:30:00,67.13,67.45,67.03,67.4,34236.0,63.5161,63.8188,63.4214,63.7715,34236.0
2022-11-02 15:40:00,67.38,67.48,67.22,67.32,44637.0,63.7526,63.8472,63.6012,63.6958,44637.0
2022-11-02 15:50:00,67.32,67.33,66.91,66.92,157441.0,63.6958,63.7053,63.3079,63.3174,157441.0
2022-11-03 09:30:00,66.62,67.31,65.82,67.31,55794.0,63.0335,63.6864,62.2766,63.6864,55794.0
2022-11-03 09:40:00,67.31,68.59,67.2,68.35,103742.0,63.6864,64.8975,63.5823,64.6704,103742.0
2022-11-03 09:50:00,68.38,68.51,67.4,67.62,48301.0,64.6988,64.8218,63.7715,63.9797,48301.0
2022-11-03 10:00:00,67.71,67.8,66.78,66.78,67004.0,64.0648,64.15,63.1849,63.1849,67004.0
2022-11-03 10:10:00,66.78,67.66,66.78,67.22,67370.0,63.1849,64.0175,63.1849,63.6012,67370.0
2022-11-03 10:20:00,67.22,67.5,67.12,67.48,27463.0,63.6012,63.8661,63.5066,63.8472,27463.0
2022-11-03 10:30:00,67.48,68.05,67.39,67.97,41721.0,63.8472,64.3865,63.7621,64.3108,41721.0
2022-11-03 10:40:00,68.01,68.62,67.77,68.59,52098.0,64.3487,64.9258,64.1216,64.8975,52098.0
2022-11-03 10:50:00,68.62,69.35,68.62,69.27,51826.0,64.9258,65.6165,64.9258,65.5408,51826.0
2022-11-03 11:00:00,69.27,69.3,68.82,69.21,33211.0,65.5408,65.5692,65.1151,65.4841,33211.0
2022-11-03 11:10:00,69.2,69.38,68.66,69.0,37442.0,65.4746,65.6449,64.9637,65.2854,37442.0
2022-11-03 11:20:00,69.03,69.78,68.96,69.69,123563.0,65.3138,66.0234,65.2475,65.9382,123563.0
2022-11-03 11:30:00,69.69,70.17,69.61,70.16,111125.0,65.9382,66.3924,65.8625,66.3829,111125.0
2022-11-03 11:40:00,70.13,70.32,69.9,70.3,61371.0,66.3545,66.5343,66.1369,66.5154,61371.0
2022-11-03 11:50:00,70.3,70.89,70.26,70.75,62200.0,66.5154,67.0736,66.4775,66.9412,62200.0
2022-11-03 12:00:00,70.76,71.37,70.66,70.96,64612.0,66.9506,67.5278,66.856,67.1399,64612.0
2022-11-03 12:10:00,70.95,71.47,70.9,71.44,46321.0,67.1304,67.6224,67.0831,67.594,46321.0
2022-11-03 12:20:00,71.42,71.55,71.23,71.45,34619.0,67.5751,67.6981,67.3953,67.6035,34619.0
2022-11-03 12:30:00,71.44,71.45,70.64,70.81,23485.0,67.594,67.6035,66.8371,66.9979,23485.0
2022-11-03 12:40:00,70.81,70.89,70.66,70.79,18510.0,66.9979,67.0736,66.856,66.979,18510.0
2022-11-03 12:50:00,70.79,70.85,70.45,70.47,18553.0,66.979,67.0358,66.6573,66.6762,18553.0
2022-11-03 13:00:00,70.45,70.5,70.17,70.32,44623.0,66.6573,66.7046,66.3924,66.5343,44623.0
2022-11-03 13:10:00,70.3,70.69,70.3,70.54,16139.0,66.5154,66.8844,66.5154,66.7425,16139.0
2022-11-03 13:20:00,70.56,70.62,70.42,70.58,15254.0,66.7614,66.8182,66.6289,66.7803,15254.0
2022-11-03 13:30:00,70.59,70.6,70.32,70.45,14109.0,66.7898,66.7992,66.5343,66.6573,14109.0
2022-11-03 13:40:00,70.43,70.49,70.24,70.28,16277.0,66.6384,66.6952,66.4586,66.4965,16277.0
2022-11-03 13:50:00,70.27,70.28,70.07,70.12,57713.0,66.487,66.4965,66.2978,66.3451,57713.0
2022-11-03 14:00:00,70.14,70.18,70.05,70.1,19380.0,66.364,66.4019,66.2789,66.3262,19380.0
2022-11-03 14:10:00,70.09,70.11,70.05,70.07,30383.0,66.3167,66.3356,66.2789,66.2978,30383.0
2022-11-03 14:20:00,70.1,70.31,70.09,70.2,23240.0,66.3262,66.5249,66.3167,66.4208,23240.0
2022-11-03 14:30:00,70.15,70.21,70.05,70.12,13893.0,66.3735,66.4302,66.2789,66.3451,13893.0
2022-11-03 14:40:00,70.13,70.16,70.05,70.13,15815.0,66.3545,66.3829,66.2789,66.3545,15815.0
2022-11-03 14:50:00,70.11,70.22,70.05,70.07,21815.0,66.3356,66.4397,66.2789,66.2978,21815.0
2022-11-03 15:00:00,70.09,70.17,70.05,70.16,19450.0,66.3167,66.3924,66.2789,66.3829,19450.0
2022-11-03 15:10:00,70.17,70.27,70.05,70.1,20061.0,66.3924,66.487,66.2789,66.3262,20061.0
2022-11-03 15:20:00,70.08,70.15,70.05,70.15,24328.0,66.3072,66.3735,66.2789,66.3735,24328.0
2022-11-03 15:30:00,70.15,70.16,70.03,70.09,51294.0,66.3735,66.3829,66.2599,66.3167,51294.0
2022-11-03 15:40:00,70.1,70.15,70.05,70.05,74184.0,66.3262,66.3735,66.2789,66.2789,74184.0
2022-11-03 15:50:00,70.06,70.11,69.69,69.71,263753.0,66.2883,66.3356,65.9382,65.9572,263753.0
2022-11-04 09:30:00,71.65,72.0,71.46,71.69,101619.0,67.7927,68.1239,67.6129,67.8306,101619.0
2022-11-04 09:40:00,71.71,72.09,71.04,71.08,122596.0,67.8495,68.209,67.2156,67.2534,122596.0
2022-11-04 09:50:00,71.06,71.81,70.8,71.59,58000.0,67.2345,67.9441,66.9885,67.7359,58000.0
2022-11-04 10:00:00,71.6,72.2,71.39,72.15,37887.0,67.7454,68.3131,67.5467,68.2658,37887.0
2022-11-04 10:10:00,72.2,72.31,72.0,72.23,28090.0,68.3131,68.4172,68.1239,68.3415,28090.0
2022-11-04 10:20:00,72.23,72.7,72.06,72.69,25489.0,68.3415,68.7862,68.1806,68.7767,25489.0
2022-11-04 10:30:00,72.71,72.95,72.43,72.45,34757.0,68.7957,69.0227,68.5307,68.5496,34757.0
2022-11-04 10:40:00,72.45,72.65,72.11,72.56,24313.0,68.5496,68.7389,68.228,68.6537,24313.0
2022-11-04 10:50:00,72.56,72.72,72.26,72.36,36325.0,68.6537,68.8051,68.3699,68.4645,36325.0
2022-11-04 11:00:00,72.35,72.63,72.09,72.09,35687.0,68.455,68.72,68.209,68.209,35687.0
2022-11-04 11:10:00,72.13,72.2,71.89,71.89,21930.0,68.2469,68.3131,68.0198,68.0198,21930.0
2022-11-04 11:20:00,71.91,72.0,71.35,71.42,24883.0,68.0387,68.1239,67.5089,67.5751,24883.0
2022-11-04 11:30:00,71.41,71.62,70.99,71.06,30412.0,67.5656,67.7643,67.1682,67.2345,30412.0
2022-11-04 11:40:00,71.07,71.36,70.93,71.02,28242.0,67.2439,67.5183,67.1115,67.1966,28242.0
2022-11-04 11:50:00,71.01,71.05,70.75,70.76,26501.0,67.1872,67.225,66.9412,66.9506,26501.0
2022-11-04 12:00:00,70.75,70.86,70.32,70.59,27601.0,66.9412,67.0452,66.5343,66.7898,27601.0
2022-11-04 12:10:00,70.62,70.77,70.42,70.77,17105.0,66.8182,66.9601,66.6289,66.9601,17105.0
2022-11-04 12:20:00,70.79,70.8,70.15,70.42,17419.0,66.979,66.9885,66.3735,66.6289,17419.0
2022-11-04 12:30:00,70.37,70.58,70.29,70.29,14521.0,66.5816,66.7803,66.5059,66.5059,14521.0
2022-11-04 12:40:00,70.34,70.34,70.04,70.2,12687.0,66.5532,66.5532,66.2694,66.4208,12687.0
2022-11-04 12:50:00,70.19,70.39,70.19,70.31,10131.0,66.4113,66.6005,66.4113,66.5249,10131.0
2022-11-04 13:00:00,70.28,70.39,69.94,69.94,16668.0,66.4965,66.6005,66.1748,66.1748,16668.0
2022-11-04 13:10:00,69.99,70.47,69.98,70.41,27462.0,66.2221,66.6762,66.2126,66.6195,27462.0
2022-11-04 13:20:00,70.37,70.44,70.26,70.28,17628.0,66.5816,66.6479,66.4775,66.4965,17628.0
2022-11-04 13:30:00,70.29,70.35,70.06,70.3,19373.0,66.5059,66.5627,66.2883,66.5154,19373.0
2022-11-04 13:40:00,70.29,70.32,70.14,70.29,16434.0,66.5059,66.5343,66.364,66.5059,16434.0
2022-11-04 13:50:00,70.3,70.31,69.96,69.97,31753.0,66.5154,66.5249,66.1937,66.2032,31753.0
2022-11-04 14:00:00,69.99,69.99,69.47,69.52,23632.0,66.2221,66.2221,65.7301,65.7774,23632.0
2022-11-04 14:10:00,69.54,70.07,69.54,70.06,16620.0,65.7963,66.2978,65.7963,66.2883,16620.0
2022-11-04 14:20:00,70.08,70.11,69.93,70.07,15556.0,66.3072,66.3356,66.1653,66.2978,15556.0
2022-11-04 14:30:00,70.03,70.19,69.99,70.11,10695.0,66.2599,66.4113,66.2221,66.3356,10695.0
2022-11-04 14:40:00,70.12,70.42,70.12,70.28,11442.0,66.3451,66.6289,66.3451,66.4965,11442.0
2022-11-04 14:50:00,70.28,70.47,70.21,70.45,14044.0,66.4965,66.6762,66.4302,66.6573,14044.0
2022-11-04 15:00:00,70.46,70.64,70.43,70.6,14129.0,66.6668,66.8371,66.6384,66.7992,14129.0
2022-11-04 15:10:00,70.62,70.68,70.49,70.52,11678.0,66.8182,66.8749,66.6952,66.7236,11678.0
2022-11-04 15:20:00,70.48,70.54,70.35,70.48,32755.0,66.6857,66.7425,66.5627,66.6857,32755.0
2022-11-04 15:30:00,70.48,70.6,70.36,70.41,27445.0,66.6857,66.7992,66.5722,66.6195,27445.0
2022-11-04 15:40:00,70.43,70.64,70.41,70.57,42682.0,66.6384,66.8371,66.6195,66.7709,42682.0
2022-11-04 15:50:00,70.59,70.61,70.34,70.53,215375.0,66.7898,66.8087,66.5532,66.733,215375.0
2022-11-07 09:30:00,70.71,71.15,70.55,70.97,90493.0,66.9033,67.3196,66.7519,67.1493,90493.0
2022-11-07 09:40:00,71.03,71.22,70.54,70.76,21823.0,67.2061,67.3859,66.7425,66.9506,21823.0
2022-11-07 09:50:00,70.76,70.91,70.03,70.16,37912.0,66.9506,67.0926,66.2599,66.3829,37912.0
2022-11-07 10:00:00,70.19,70.91,70.19,70.91,27372.0,66.4113,67.0926,66.4113,67.0926,27372.0
2022-11-07 10:10:00,70.95,71.1,70.86,71.03,17477.0,67.1304,67.2723,67.0452,67.2061,17477.0
2022-11-07 10:20:00,71.01,71.14,70.87,70.98,19931.0,67.1872,67.3102,67.0547,67.1588,19931.0
2022-11-07 10:30:00,70.99,71.24,70.84,70.88,17459.0,67.1682,67.4048,67.0263,67.0642,17459.0
2022-11-07 10:40:00,70.87,71.05,70.76,71.01,18652.0,67.0547,67.225,66.9506,67.1872,18652.0
2022-11-07 10:50:00,71.0,71.45,71.0,71.37,20519.0,67.1777,67.6035,67.1777,67.5278,20519.0
2022-11-07 11:00:00,71.37,71.73,71.29,71.73,18387.0,67.5278,67.8684,67.4521,67.8684,18387.0
2022-11-07 11:10:00,71.71,71.96,71.58,71.88,45595.0,67.8495,68.086,67.7265,68.0103,45595.0
2022-11-07 11:20:00,71.85,72.03,71.85,71.99,14333.0,67.9819,68.1523,67.9819,68.1144,14333.0
2022-11-07 11:30:00,72.04,72.18,71.71,71.71,13455.0,68.1617,68.2942,67.8495,67.8495,13455.0
2022-11-07 11:40:00,71.7,71.7,71.31,71.38,33521.0,67.84,67.84,67.471,67.5373,33521.0
2022-11-07 11:50:00,71.39,71.55,71.35,71.44,28081.0,67.5467,67.6981,67.5089,67.594,28081.0
2022-11-07 12:00:00,71.47,71.75,71.26,71.74,21515.0,67.6224,67.8873,67.4237,67.8779,21515.0
2022-11-07 12:10:00,71.72,71.84,71.55,71.63,14358.0,67.8589,67.9725,67.6981,67.7738,14358.0
2022-11-07 12:20:00,71.63,71.67,71.5,71.61,17795.0,67.7738,67.8116,67.6508,67.7549,17795.0
2022-11-07 12:30:00,71.61,71.63,71.35,71.38,19477.0,67.7549,67.7738,67.5089,67.5373,19477.0
2022-11-07 12:40:00,71.41,71.51,71.28,71.43,21941.0,67.5656,67.6603,67.4426,67.5846,21941.0
2022-11-07 12:50:00,71.39,71.64,71.33,71.64,11509.0,67.5467,67.7833,67.4899,67.7833,11509.0
2022-11-07 13:00:00,71.67,71.89,71.67,71.89,14382.0,67.8116,68.0198,67.8116,68.0198,14382.0
2022-11-07 13:10:00,71.89,71.9,71.76,71.85,9639.0,68.0198,68.0293,67.8968,67.9819,9639.0
2022-11-07 13:20:00,71.84,71.84,71.65,71.71,10445.0,67.9725,67.9725,67.7927,67.8495,10445.0
2022-11-07 13:30:00,71.7,71.7,71.47,71.55,11258.0,67.84,67.84,67.6224,67.6981,11258.0
2022-11-07 13:40:00,71.55,71.75,71.47,71.64,24066.0,67.6981,67.8873,67.6224,67.7833,24066.0
2022-11-07 13:50:00,71.63,71.69,71.55,71.56,20099.0,67.7738,67.8306,67.6981,67.7076,20099.0
2022-11-07 14:00:00,71.57,71.63,71.41,71.61,27907.0,67.717,67.7738,67.5656,67.7549,27907.0
2022-11-07 14:10:00,71.62,71.62,71.4,71.48,25227.0,67.7643,67.7643,67.5562,67.6319,25227.0
2022-11-07 14:20:00,71.47,71.72,71.45,71.61,26133.0,67.6224,67.8589,67.6035,67.7549,26133.0
2022-11-07 14:30:00,71.55,71.74,71.51,71.68,28158.0,67.6981,67.8779,67.6603,67.8211,28158.0
2022-11-07 14:40:00,71.67,71.67,71.36,71.36,25424.0,67.8116,67.8116,67.5183,67.5183,25424.0
2022-11-07 14:50:00,71.33,71.34,71.23,71.28,34463.0,67.4899,67.4994,67.3953,67.4426,34463.0
2022-11-07 15:00:00,71.29,71.44,71.24,71.28,31917.0,67.4521,67.594,67.4048,67.4426,31917.0
2022-11-07 15:10:00,71.27,71.32,71.2,71.28,33388.0,67.4332,67.4805,67.3669,67.4426,33388.0
2022-11-07 15:20:00,71.29,71.29,71.12,71.19,36665.0,67.4521,67.4521,67.2912,67.3575,36665.0
2022-11-07 15:30:00,71.19,71.34,71.07,71.12,48099.0,67.3575,67.4994,67.2439,67.2912,48099.0
2022-11-07 15:40:00,71.12,71.27,70.99,71.27,69471.0,67.2912,67.4332,67.1682,67.4332,69471.0
2022-11-07 15:50:00,71.26,71.35,71.08,71.32,185010.0,67.4237,67.5089,67.2534,67.4805,185010.0
2022-11-08 09:30:00,71.52,72.18,71.47,72.06,55696.0,67.6697,68.2942,67.6224,68.1806,55696.0
2022-11-08 09:40:00,72.03,72.03,70.8,70.98,38726.0,68.1523,68.1523,66.9885,67.1588,38726.0
2022-11-08 09:50:00,70.93,71.33,70.81,71.25,26136.0,67.1115,67.4899,66.9979,67.4143,26136.0
2022-11-08 10:00:00,71.18,71.81,71.18,71.61,26194.0,67.348,67.9441,67.348,67.7549,26194.0
2022-11-08 10:10:00,71.62,71.82,71.35,71.74,14665.0,67.7643,67.9536,67.5089,67.8779,14665.0
2022-11-08 10:20:00,71.81,72.06,71.71,71.98,22364.0,67.9441,68.1806,67.8495,68.105,22364.0
2022-11-08 10:30:00,72.03,72.26,72.02,72.15,26523.0,68.1523,68.3699,68.1428,68.2658,26523.0
2022-11-08 10:40:00,72.1,72.13,71.95,72.02,19145.0,68.2185,68.2469,68.0766,68.1428,19145.0
2022-11-08 10:50:00,72.05,72.18,72.0,72.16,12950.0,68.1712,68.2942,68.1239,68.2753,12950.0
2022-11-08 11:00:00,72.19,72.19,72.01,72.16,13927.0,68.3036,68.3036,68.1333,68.2753,13927.0
2022-11-08 11:10:00,72.21,72.36,72.18,72.24,10029.0,68.3226,68.4645,68.2942,68.351,10029.0
2022-11-08 11:20:00,72.24,72.29,71.98,71.98,12656.0,68.351,68.3983,68.105,68.105,12656.0
2022-11-08 11:30:00,71.96,72.13,71.92,72.06,12011.0,68.086,68.2469,68.0482,68.1806,12011.0
2022-11-08 11:40:00,72.14,72.51,72.14,72.46,28614.0,68.2563,68.6064,68.2563,68.5591,28614.0
2022-11-08 11:50:00,72.42,72.54,72.27,72.29,15945.0,68.5213,68.6348,68.3793,68.3983,15945.0
2022-11-08 12:00:00,72.26,72.33,72.21,72.32,19950.0,68.3699,68.4361,68.3226,68.4266,19950.0
2022-11-08 12:10:00,72.3,72.3,72.0,72.14,16587.0,68.4077,68.4077,68.1239,68.2563,16587.0
2022-11-08 12:20:00,72.16,72.25,72.07,72.16,13389.0,68.2753,68.3604,68.1901,68.2753,13389.0
2022-11-08 12:30:00,72.17,72.23,72.07,72.23,10253.0,68.2847,68.3415,68.1901,68.3415,10253.0
2022-11-08 12:40:00,72.21,72.33,72.2,72.22,10647.0,68.3226,68.4361,68.3131,68.332,10647.0
2022-11-08 12:50:00,72.21,72.23,71.85,71.89,15397.0,68.3226,68.3415,67.9819,68.0198,15397.0
2022-11-08 13:00:00,71.88,72.01,71.8,71.99,14409.0,68.0103,68.1333,67.9346,68.1144,14409.0
2022-11-08 13:10:00,72.0,72.03,71.79,71.8,13880.0,68.1239,68.1523,67.9252,67.9346,13880.0
2022-11-08 13:20:00,71.78,71.78,71.24,71.27,11832.0,67.9157,67.9157,67.4048,67.4332,11832.0
2022-11-08 13:30:00,71.27,71.6,71.12,71.58,24834.0,67.4332,67.7454,67.2912,67.7265,24834.0
2022-11-08 13:40:00,71.58,71.66,71.46,71.48,14352.0,67.7265,67.8022,67.6129,67.6319,14352.0
2022-11-08 13:50:00,71.52,71.61,71.33,71.5,98440.0,67.6697,67.7549,67.4899,67.6508,98440.0
2022-11-08 14:00:00,71.55,71.66,71.49,71.5,18486.0,67.6981,67.8022,67.6413,67.6508,18486.0
2022-11-08 14:10:00,71.47,71.65,71.45,71.63,26605.0,67.6224,67.7927,67.6035,67.7738,26605.0
2022-11-08 14:20:00,71.64,71.64,71.18,71.21,19850.0,67.7833,67.7833,67.348,67.3764,19850.0
2022-11-08 14:30:00,71.23,71.57,71.09,71.55,23008.0,67.3953,67.717,67.2629,67.6981,23008.0
2022-11-08 14:40:00,71.56,71.9,71.55,71.78,18403.0,67.7076,68.0293,67.6981,67.9157,18403.0
2022-11-08 14:50:00,71.78,71.83,71.7,71.72,11422.0,67.9157,67.963,67.84,67.8589,11422.0
2022-11-08 15:00:00,71.69,71.97,71.69,71.87,16419.0,67.8306,68.0955,67.8306,68.0009,16419.0
2022-11-08 15:10:00,71.87,72.04,71.84,72.02,15617.0,68.0009,68.1617,67.9725,68.1428,15617.0
2022-11-08 15:20:00,72.03,72.22,71.96,72.18,16474.0,68.1523,68.332,68.086,68.2942,16474.0
2022-11-08 15:30:00,72.19,72.49,72.18,72.41,30678.0,68.3036,68.5875,68.2942,68.5118,30678.0
2022-11-08 15:40:00,72.41,72.5,72.25,72.42,44323.0,68.5118,68.597,68.3604,68.5213,44323.0
2022-11-08 15:50:00,72.44,72.48,72.16,72.21,113530.0,68.5402,68.578,68.2753,68.3226,113530.0
2022-11-09 09:30:00,71.18,71.51,70.42,70.61,30432.0,67.348,67.6603,66.6289,66.8087,30432.0
2022-11-09 09:40:00,70.64,70.91,70.53,70.77,16009.0,66.8371,67.0926,66.733,66.9601,16009.0
2022-11-09 09:50:00,70.71,70.9,70.56,70.8,10341.0,66.9033,67.0831,66.7614,66.9885,10341.0
2022-11-09 10:00:00,70.79,71.23,70.75,71.17,16590.0,66.979,67.3953,66.9412,67.3386,16590.0
2022-11-09 10:10:00,71.14,71.37,71.03,71.18,12013.0,67.3102,67.5278,67.2061,67.348,12013.0
2022-11-09 10:20:00,71.18,71.29,71.04,71.09,9679.0,67.348,67.4521,67.2156,67.2629,9679.0
2022-11-09 10:30:00,71.11,71.37,70.66,70.66,15628.0,67.2818,67.5278,66.856,66.856,15628.0
2022-11-09 10:40:00,70.62,70.67,70.38,70.64,15534.0,66.8182,66.8655,66.5911,66.8371,15534.0
2022-11-09 10:50:00,70.7,70.7,70.12,70.35,21240.0,66.8939,66.8939,66.3451,66.5627,21240.0
2022-11-09 11:00:00,70.35,70.49,70.13,70.24,32830.0,66.5627,66.6952,66.3545,66.4586,32830.0
2022-11-09 11:10:00,70.25,70.27,70.04,70.22,21979.0,66.4681,66.487,66.2694,66.4397,21979.0
2022-11-09 11:20:00,70.16,70.3,69.9,70.23,26594.0,66.3829,66.5154,66.1369,66.4492,26594.0
2022-11-09 11:30:00,70.23,70.33,70.02,70.26,23298.0,66.4492,66.5438,66.2505,66.4775,23298.0
2022-11-09 11:40:00,70.26,70.59,70.21,70.5,23078.0,66.4775,66.7898,66.4302,66.7046,23078.0
2022-11-09 11:50:00,70.52,70.79,70.52,70.73,18032.0,66.7236,66.979,66.7236,66.9222,18032.0
2022-11-09 12:00:00,70.73,70.97,70.63,70.72,37102.0,66.9222,67.1493,66.8276,66.9128,37102.0
2022-11-09 12:10:00,70.72,70.84,70.62,70.82,15165.0,66.9128,67.0263,66.8182,67.0074,15165.0
2022-11-09 12:20:00,70.83,70.9,70.59,70.74,20138.0,67.0169,67.0831,66.7898,66.9317,20138.0
2022-11-09 12:30:00,70.78,70.97,70.77,70.84,18461.0,66.9696,67.1493,66.9601,67.0263,18461.0
2022-11-09 12:40:00,70.87,71.06,70.78,71.05,16035.0,67.0547,67.2345,66.9696,67.225,16035.0
2022-11-09 12:50:00,71.05,71.09,70.92,71.08,13925.0,67.225,67.2629,67.102,67.2534,13925.0
2022-11-09 13:00:00,71.08,71.16,70.84,70.85,17529.0,67.2534,67.3291,67.0263,67.0358,17529.0
2022-11-09 13:10:00,70.86,70.87,70.59,70.62,22864.0,67.0452,67.0547,66.7898,66.8182,22864.0
2022-11-09 13:20:00,70.58,70.62,70.19,70.27,22563.0,66.7803,66.8182,66.4113,66.487,22563.0
2022-11-09 13:30:00,70.26,70.26,69.82,69.94,18392.0,66.4775,66.4775,66.0612,66.1748,18392.0
2022-11-09 13:40:00,69.93,70.05,69.68,69.68,23021.0,66.1653,66.2789,65.9288,65.9288,23021.0
2022-11-09 13:50:00,69.7,69.75,69.53,69.75,22715.0,65.9477,65.995,65.7868,65.995,22715.0
2022-11-09 14:00:00,69.75,69.8,69.59,69.8,14553.0,65.995,66.0423,65.8436,66.0423,14553.0
2022-11-09 14:10:00,69.81,69.85,69.57,69.68,19831.0,66.0518,66.0896,65.8247,65.9288,19831.0
2022-11-09 14:20:00,69.71,69.72,69.46,69.46,17491.0,65.9572,65.9666,65.7206,65.7206,17491.0
2022-11-09 14:30:00,69.46,69.46,68.76,68.76,30804.0,65.7206,65.7206,65.0583,65.0583,30804.0
2022-11-09 14:40:00,68.75,69.07,68.72,68.82,24590.0,65.0488,65.3516,65.0205,65.1151,24590.0
2022-11-09 14:50:00,68.82,68.82,68.56,68.62,22911.0,65.1151,65.1151,64.8691,64.9258,22911.0
2022-11-09 15:00:00,68.61,69.01,68.58,68.9,26371.0,64.9164,65.2948,64.888,65.1908,26371.0
2022-11-09 15:10:00,68.9,68.95,68.75,68.9,29070.0,65.1908,65.2381,65.0488,65.1908,29070.0
2022-11-09 15:20:00,68.91,68.94,68.67,68.69,26310.0,65.2002,65.2286,64.9731,64.9921,26310.0
2022-11-09 15:30:00,68.69,68.72,68.47,68.48,40623.0,64.9921,65.0205,64.7839,64.7934,40623.0
2022-11-09 15:40:00,68.48,68.48,68.25,68.26,82407.0,64.7934,64.7934,64.5758,64.5852,82407.0
2022-11-09 15:50:00,68.28,68.47,68.25,68.34,202509.0,64.6041,64.7839,64.5758,64.6609,202509.0
2022-11-10 09:30:00,70.02,70.08,68.67,69.42,30039.0,66.2505,66.3072,64.9731,65.6828,30039.0
2022-11-10 09:40:00,69.59,70.29,69.36,70.24,25029.0,65.8436,66.5059,65.626,66.4586,25029.0
2022-11-10 09:50:00,70.18,70.23,69.95,70.15,16848.0,66.4019,66.4492,66.1842,66.3735,16848.0
2022-11-10 10:00:00,70.19,70.72,69.88,70.72,27479.0,66.4113,66.9128,66.118,66.9128,27479.0
2022-11-10 10:10:00,70.75,70.88,70.63,70.81,29582.0,66.9412,67.0642,66.8276,66.9979,29582.0
2022-11-10 10:20:00,70.86,71.58,70.86,71.45,21319.0,67.0452,67.7265,67.0452,67.6035,21319.0
2022-11-10 10:30:00,71.5,71.56,71.27,71.35,24093.0,67.6508,67.7076,67.4332,67.5089,24093.0
2022-11-10 10:40:00,71.34,71.66,71.33,71.51,44136.0,67.4994,67.8022,67.4899,67.6603,44136.0
2022-11-10 10:50:00,71.53,71.88,71.51,71.85,16902.0,67.6792,68.0103,67.6603,67.9819,16902.0
2022-11-10 11:00:00,71.9,71.94,71.54,71.54,18883.0,68.0293,68.0671,67.6886,67.6886,18883.0
2022-11-10 11:10:00,71.53,71.55,71.31,71.35,17210.0,67.6792,67.6981,67.471,67.5089,17210.0
2022-11-10 11:20:00,71.38,71.61,71.37,71.61,16749.0,67.5373,67.7549,67.5278,67.7549,16749.0
2022-11-10 11:30:00,71.62,71.9,71.57,71.9,22461.0,67.7643,68.0293,67.717,68.0293,22461.0
2022-11-10 11:40:00,71.89,71.93,71.69,71.91,30509.0,68.0198,68.0576,67.8306,68.0387,30509.0
2022-11-10 11:50:00,71.9,72.07,71.84,71.96,18018.0,68.0293,68.1901,67.9725,68.086,18018.0
2022-11-10 12:00:00,71.96,71.96,71.5,71.56,18607.0,68.086,68.086,67.6508,67.7076,18607.0
2022-11-10 12:10:00,71.54,71.54,71.42,71.47,22548.0,67.6886,67.6886,67.5751,67.6224,22548.0
2022-11-10 12:20:00,71.43,71.43,71.02,71.03,14461.0,67.5846,67.5846,67.1966,67.2061,14461.0
2022-11-10 12:30:00,71.08,71.09,70.89,70.95,24644.0,67.2534,67.2629,67.0736,67.1304,24644.0
2022-11-10 12:40:00,70.95,71.27,70.92,71.27,11839.0,67.1304,67.4332,67.102,67.4332,11839.0
2022-11-10 12:50:00,71.29,71.35,71.15,71.17,15126.0,67.4521,67.5089,67.3196,67.3386,15126.0
2022-11-10 13:00:00,71.19,71.47,71.18,71.46,12718.0,67.3575,67.6224,67.348,67.6129,12718.0
2022-11-10 13:10:00,71.44,71.66,71.44,71.59,13459.0,67.594,67.8022,67.594,67.7359,13459.0
2022-11-10 13:20:00,71.58,71.58,71.34,71.54,9922.0,67.7265,67.7265,67.4994,67.6886,9922.0
2022-11-10 13:30:00,71.53,71.55,71.33,71.42,11376.0,67.6792,67.6981,67.4899,67.5751,11376.0
2022-11-10 13:40:00,71.42,71.46,71.25,71.43,49115.0,67.5751,67.6129,67.4143,67.5846,49115.0
2022-11-10 13:50:00,71.41,71.45,71.15,71.18,22991.0,67.5656,67.6035,67.3196,67.348,22991.0
2022-11-10 14:00:00,71.18,71.34,71.14,71.22,10466.0,67.348,67.4994,67.3102,67.3859,10466.0
2022-11-10 14:10:00,71.2,71.26,71.12,71.16,25360.0,67.3669,67.4237,67.2912,67.3291,25360.0
2022-11-10 14:20:00,71.1,71.23,71.03,71.2,10203.0,67.2723,67.3953,67.2061,67.3669,10203.0
2022-11-10 14:30:00,71.22,71.28,71.11,71.21,17621.0,67.3859,67.4426,67.2818,67.3764,17621.0
2022-11-10 14:40:00,71.18,71.19,71.01,71.08,8862.0,67.348,67.3575,67.1872,67.2534,8862.0
2022-11-10 14:50:00,71.09,71.21,71.09,71.2,7484.0,67.2629,67.3764,67.2629,67.3669,7484.0
2022-11-10 15:00:00,71.22,71.26,71.18,71.23,15523.0,67.3859,67.4237,67.348,67.3953,15523.0
2022-11-10 15:10:00,71.21,71.26,71.17,71.22,35872.0,67.3764,67.4237,67.3386,67.3859,35872.0
2022-11-10 15:20:00,71.22,71.27,71.18,71.26,34837.0,67.3859,67.4332,67.348,67.4237,34837.0
2022-11-10 15:30:00,71.26,71.3,71.14,71.2,38561.0,67.4237,67.4616,67.3102,67.3669,38561.0
2022-11-10 15:40:00,71.19,71.39,71.17,71.39,95414.0,67.3575,67.5467,67.3386,67.5467,95414.0
2022-11-10 15:50:00,71.42,71.71,71.4,71.57,113785.0,67.5751,67.8495,67.5562,67.717,113785.0
2022-11-11 09:30:00,72.85,73.09,72.33,72.59,24968.0,68.9281,69.1552,68.4361,68.6821,24968.0
2022-11-11 09:40:00,72.68,72.93,72.53,72.89,17857.0,68.7673,69.0038,68.6253,68.966,17857.0
2022-11-11 09:50:00,72.85,73.19,72.82,72.92,11383.0,68.9281,69.2498,68.8997,68.9943,11383.0
2022-11-11 10:00:00,72.86,73.63,72.74,73.48,34991.0,68.9376,69.6661,68.824,69.5242,34991.0
2022-11-11 10:10:00,73.53,73.78,73.44,73.54,50002.0,69.5715,69.808,69.4864,69.581,50002.0
2022-11-11 10:20:00,73.51,73.74,73.45,73.66,24111.0,69.5526,69.7702,69.4958,69.6945,24111.0
2022-11-11 10:30:00,73.75,73.79,73.43,73.54,17055.0,69.7797,69.8175,69.4769,69.581,17055.0
2022-11-11 10:40:00,73.59,73.67,73.29,73.4,12128.0,69.6283,69.704,69.3444,69.4485,12128.0
2022-11-11 10:50:00,73.42,73.43,72.97,72.97,14274.0,69.4674,69.4769,69.0417,69.0417,14274.0
2022-11-11 11:00:00,73.02,73.09,72.6,72.6,9869.0,69.089,69.1552,68.6916,68.6916,9869.0
2022-11-11 11:10:00,72.48,72.59,72.3,72.59,15355.0,68.578,68.6821,68.4077,68.6821,15355.0
2022-11-11 11:20:00,72.55,72.57,72.38,72.41,14182.0,68.6443,68.6632,68.4834,68.5118,14182.0
2022-11-11 11:30:00,72.34,72.41,71.94,71.94,18159.0,68.4456,68.5118,68.0671,68.0671,18159.0
2022-11-11 11:40:00,71.89,72.13,71.83,71.99,68099.0,68.0198,68.2469,67.963,68.1144,68099.0
2022-11-11 11:50:00,72.0,72.13,71.59,71.67,19122.0,68.1239,68.2469,67.7359,67.8116,19122.0
2022-11-11 12:00:00,71.55,71.68,71.36,71.47,13538.0,67.6981,67.8211,67.5183,67.6224,13538.0
2022-11-11 12:10:00,71.47,71.81,71.45,71.8,10145.0,67.6224,67.9441,67.6035,67.9346,10145.0
2022-11-11 12:20:00,71.84,72.01,71.78,71.92,4967.0,67.9725,68.1333,67.9157,68.0482,4967.0
2022-11-11 12:30:00,71.94,72.36,71.94,72.26,18579.0,68.0671,68.4645,68.0671,68.3699,18579.0
2022-11-11 12:40:00,72.21,72.22,71.92,71.92,8158.0,68.3226,68.332,68.0482,68.0482,8158.0
2022-11-11 12:50:00,71.92,72.05,71.87,71.95,8999.0,68.0482,68.1712,68.0009,68.0766,8999.0
2022-11-11 13:00:00,71.97,72.11,71.97,72.07,11649.0,68.0955,68.228,68.0955,68.1901,11649.0
2022-11-11 13:10:00,72.06,72.21,72.02,72.11,10143.0,68.1806,68.3226,68.1428,68.228,10143.0
2022-11-11 13:20:00,72.1,72.28,72.03,72.19,13396.0,68.2185,68.3888,68.1523,68.3036,13396.0
2022-11-11 13:30:00,72.19,72.29,71.97,71.97,13361.0,68.3036,68.3983,68.0955,68.0955,13361.0
2022-11-11 13:40:00,71.92,72.1,71.81,72.09,13449.0,68.0482,68.2185,67.9441,68.209,13449.0
2022-11-11 13:50:00,72.16,72.24,72.12,72.17,7912.0,68.2753,68.351,68.2374,68.2847,7912.0
2022-11-11 14:00:00,72.13,72.29,72.07,72.29,6881.0,68.2469,68.3983,68.1901,68.3983,6881.0
2022-11-11 14:10:00,72.3,72.31,72.11,72.11,13206.0,68.4077,68.4172,68.228,68.228,13206.0
2022-11-11 14:20:00,72.12,72.57,72.12,72.55,9963.0,68.2374,68.6632,68.2374,68.6443,9963.0
2022-11-11 14:30:00,72.54,72.75,72.54,72.72,10133.0,68.6348,68.8335,68.6348,68.8051,10133.0
2022-11-11 14:40:00,72.71,72.72,72.64,72.67,9727.0,68.7957,68.8051,68.7294,68.7578,9727.0
2022-11-11 14:50:00,72.63,72.67,72.56,72.59,8746.0,68.72,68.7578,68.6537,68.6821,8746.0
2022-11-11 15:00:00,72.6,72.62,72.27,72.34,19039.0,68.6916,68.7105,68.3793,68.4456,19039.0
2022-11-11 15:10:00,72.36,72.43,72.22,72.43,10501.0,68.4645,68.5307,68.332,68.5307,10501.0
2022-11-11 15:20:00,72.48,72.63,72.43,72.61,11775.0,68.578,68.72,68.5307,68.701,11775.0
2022-11-11 15:30:00,72.6,72.64,72.49,72.63,16637.0,68.6916,68.7294,68.5875,68.72,16637.0
2022-11-11 15:40:00,72.67,72.86,72.65,72.71,27452.0,68.7578,68.9376,68.7389,68.7957,27452.0
2022-11-11 15:50:00,72.72,72.82,72.5,72.64,177608.0,68.8051,68.8997,68.597,68.7294,177608.0
2022-11-14 09:30:00,72.24,73.11,72.24,72.65,40519.0,68.351,69.1741,68.351,68.7389,40519.0
2022-11-14 09:40:00,72.52,72.7,72.21,72.61,35702.0,68.6159,68.7862,68.3226,68.701,35702.0
2022-11-14 09:50:00,72.71,73.06,72.44,72.93,10662.0,68.7957,69.1268,68.5402,69.0038,10662.0
2022-11-14 10:00:00,72.94,73.28,72.91,73.17,9179.0,69.0133,69.335,68.9849,69.2309,9179.0
2022-11-14 10:10:00,73.18,73.37,72.96,73.29,12108.0,69.2403,69.4201,69.0322,69.3444,12108.0
2022-11-14 10:20:00,73.33,73.49,73.23,73.23,13781.0,69.3823,69.5337,69.2877,69.2877,13781.0
2022-11-14 10:30:00,73.25,73.41,73.21,73.35,14544.0,69.3066,69.458,69.2687,69.4012,14544.0
2022-11-14 10:40:00,73.39,73.49,73.17,73.38,15482.0,69.439,69.5337,69.2309,69.4296,15482.0
2022-11-14 10:50:00,73.38,73.41,73.14,73.2,12221.0,69.4296,69.458,69.2025,69.2593,12221.0
2022-11-14 11:00:00,73.26,73.31,73.01,73.04,13020.0,69.316,69.3634,69.0795,69.1079,13020.0
2022-11-14 11:10:00,73.0,73.0,72.35,72.38,9110.0,69.07,69.07,68.455,68.4834,9110.0
2022-11-14 11:20:00,72.4,72.46,72.21,72.46,9946.0,68.5023,68.5591,68.3226,68.5591,9946.0
2022-11-14 11:30:00,72.45,72.76,72.37,72.65,9043.0,68.5496,68.843,68.474,68.7389,9043.0
2022-11-14 11:40:00,72.64,72.66,72.31,72.37,10595.0,68.7294,68.7483,68.4172,68.474,10595.0
2022-11-14 11:50:00,72.36,72.56,72.27,72.53,12190.0,68.4645,68.6537,68.3793,68.6253,12190.0
2022-11-14 12:00:00,72.55,72.75,72.43,72.68,11818.0,68.6443,68.8335,68.5307,68.7673,11818.0
2022-11-14 12:10:00,72.7,72.8,72.5,72.51,8040.0,68.7862,68.8808,68.597,68.6064,8040.0
2022-11-14 12:20:00,72.49,72.64,72.32,72.62,9602.0,68.5875,68.7294,68.4266,68.7105,9602.0
2022-11-14 12:30:00,72.6,72.83,72.57,72.81,6568.0,68.6916,68.9092,68.6632,68.8903,6568.0
2022-11-14 12:40:00,72.76,72.78,72.53,72.54,5845.0,68.843,68.8619,68.6253,68.6348,5845.0
2022-11-14 12:50:00,72.57,72.58,72.19,72.32,6813.0,68.6632,68.6727,68.3036,68.4266,6813.0
2022-11-14 13:00:00,72.33,72.44,72.28,72.32,8189.0,68.4361,68.5402,68.3888,68.4266,8189.0
2022-11-14 13:10:00,72.33,72.46,72.32,72.41,8304.0,68.4361,68.5591,68.4266,68.5118,8304.0
2022-11-14 13:20:00,72.41,72.5,72.35,72.45,5456.0,68.5118,68.597,68.455,68.5496,5456.0
2022-11-14 13:30:00,72.47,72.61,72.4,72.55,4876.0,68.5686,68.701,68.5023,68.6443,4876.0
2022-11-14 13:40:00,72.55,72.73,72.51,72.7,5674.0,68.6443,68.8146,68.6064,68.7862,5674.0
2022-11-14 13:50:00,72.69,72.76,72.6,72.71,13926.0,68.7767,68.843,68.6916,68.7957,13926.0
2022-11-14 14:00:00,72.7,72.79,72.67,72.73,8606.0,68.7862,68.8713,68.7578,68.8146,8606.0
2022-11-14 14:10:00,72.72,72.86,72.7,72.77,8605.0,68.8051,68.9376,68.7862,68.8524,8605.0
2022-11-14 14:20:00,72.75,72.77,72.6,72.65,10285.0,68.8335,68.8524,68.6916,68.7389,10285.0
2022-11-14 14:30:00,72.7,72.71,72.48,72.48,9693.0,68.7862,68.7957,68.578,68.578,9693.0
2022-11-14 14:40:00,72.42,72.59,72.42,72.59,12497.0,68.5213,68.6821,68.5213,68.6821,12497.0
2022-11-14 14:50:00,72.57,72.63,72.53,72.61,7576.0,68.6632,68.72,68.6253,68.701,7576.0
2022-11-14 15:00:00,72.62,72.75,72.58,72.58,10993.0,68.7105,68.8335,68.6727,68.6727,10993.0
2022-11-14 15:10:00,72.56,72.58,72.34,72.58,19334.0,68.6537,68.6727,68.4456,68.6727,19334.0
2022-11-14 15:20:00,72.58,72.66,72.56,72.61,11805.0,68.6727,68.7483,68.6537,68.701,11805.0
2022-11-14 15:30:00,72.59,72.71,72.44,72.5,21663.0,68.6821,68.7957,68.5402,68.597,21663.0
2022-11-14 15:40:00,72.51,72.51,72.23,72.26,32103.0,68.6064,68.6064,68.3415,68.3699,32103.0
2022-11-14 15:50:00,72.27,72.31,71.89,71.94,88728.0,68.3793,68.4172,68.0198,68.0671,88728.0
2022-11-15 09:30:00,72.61,72.75,72.21,72.58,16380.0,68.701,68.8335,68.3226,68.6727,16380.0
2022-11-15 09:40:00,72.74,72.87,72.26,72.51,12061.0,68.824,68.947,68.3699,68.6064,12061.0
2022-11-15 09:50:00,72.57,73.14,72.57,73.14,5611.0,68.6632,69.2025,68.6632,69.2025,5611.0
2022-11-15 10:00:00,73.12,73.36,73.08,73.22,10623.0,69.1836,69.4107,69.1457,69.2782,10623.0
2022-11-15 10:10:00,73.21,73.5,73.06,73.35,8029.0,69.2687,69.5431,69.1268,69.4012,8029.0
2022-11-15 10:20:00,73.34,73.75,73.26,73.69,8004.0,69.3917,69.7797,69.316,69.7229,8004.0
2022-11-15 10:30:00,73.67,73.74,73.45,73.46,14822.0,69.704,69.7702,69.4958,69.5053,14822.0
2022-11-15 10:40:00,73.5,73.7,73.21,73.22,7960.0,69.5431,69.7324,69.2687,69.2782,7960.0
2022-11-15 10:50:00,73.17,73.48,73.1,73.23,14095.0,69.2309,69.5242,69.1647,69.2877,14095.0
2022-11-15 11:00:00,73.22,73.58,73.11,73.39,7699.0,69.2782,69.6188,69.1741,69.439,7699.0
2022-11-15 11:10:00,73.35,73.45,73.11,73.35,12943.0,69.4012,69.4958,69.1741,69.4012,12943.0
2022-11-15 11:20:00,73.36,73.81,73.34,73.81,16829.0,69.4107,69.8364,69.3917,69.8364,16829.0
2022-11-15 11:30:00,73.82,74.06,73.81,73.97,21330.0,69.8459,70.073,69.8364,69.9878,21330.0
2022-11-15 11:40:00,73.94,74.12,73.94,74.01,12636.0,69.9594,70.1297,69.9594,70.0257,12636.0
2022-11-15 11:50:00,74.01,74.02,73.83,73.99,11442.0,70.0257,70.0351,69.8554,70.0067,11442.0
2022-11-15 12:00:00,74.02,74.07,73.52,73.75,12048.0,70.0351,70.0824,69.562,69.7797,12048.0
2022-11-15 12:10:00,73.77,73.91,73.72,73.78,6534.0,69.7986,69.931,69.7513,69.808,6534.0
2022-11-15 12:20:00,73.74,73.91,73.72,73.86,7369.0,69.7702,69.931,69.7513,69.8837,7369.0
2022-11-15 12:30:00,73.88,74.06,73.86,73.98,16076.0,69.9027,70.073,69.8837,69.9973,16076.0
2022-11-15 12:40:00,73.92,73.92,73.75,73.84,4586.0,69.9405,69.9405,69.7797,69.8648,4586.0
2022-11-15 12:50:00,73.84,74.08,73.76,73.98,8110.0,69.8648,70.0919,69.7891,69.9973,8110.0
2022-11-15 13:00:00,74.03,74.43,73.97,74.4,20431.0,70.0446,70.4231,69.9878,70.3947,20431.0
2022-11-15 13:10:00,74.4,74.4,74.13,74.13,26017.0,70.3947,70.3947,70.1392,70.1392,26017.0
2022-11-15 13:20:00,74.13,74.15,73.55,73.65,14169.0,70.1392,70.1581,69.5904,69.685,14169.0
2022-11-15 13:30:00,73.72,73.89,73.64,73.84,14944.0,69.7513,69.9121,69.6756,69.8648,14944.0
2022-11-15 13:40:00,73.83,73.92,73.6,73.67,14040.0,69.8554,69.9405,69.6377,69.704,14040.0
2022-11-15 13:50:00,73.7,73.92,73.66,73.73,10621.0,69.7324,69.9405,69.6945,69.7607,10621.0
2022-11-15 14:00:00,73.7,73.94,73.68,73.89,15366.0,69.7324,69.9594,69.7134,69.9121,15366.0
2022-11-15 14:10:00,73.93,74.16,73.78,73.96,17132.0,69.95,70.1676,69.808,69.9784,17132.0
2022-11-15 14:20:00,73.96,74.07,73.81,73.85,8503.0,69.9784,70.0824,69.8364,69.8743,8503.0
2022-11-15 14:30:00,73.91,74.04,73.8,73.9,11139.0,69.931,70.0541,69.827,69.9216,11139.0
2022-11-15 14:40:00,73.91,73.92,73.71,73.71,8298.0,69.931,69.9405,69.7418,69.7418,8298.0
2022-11-15 14:50:00,73.69,74.03,73.69,73.99,14254.0,69.7229,70.0446,69.7229,70.0067,14254.0
2022-11-15 15:00:00,74.05,74.15,73.94,73.99,7969.0,70.0635,70.1581,69.9594,70.0067,7969.0
2022-11-15 15:10:00,74.07,74.12,73.92,74.09,9359.0,70.0824,70.1297,69.9405,70.1014,9359.0
2022-11-15 15:20:00,74.08,74.33,74.05,74.31,13894.0,70.0919,70.3284,70.0635,70.3095,13894.0
2022-11-15 15:30:00,74.3,74.4,74.13,74.38,17349.0,70.3001,70.3947,70.1392,70.3757,17349.0
2022-11-15 15:40:00,74.39,74.42,74.15,74.15,22842.0,70.3852,70.4136,70.1581,70.1581,22842.0
2022-11-15 15:50:00,74.18,74.21,74.02,74.2,85207.0,70.1865,70.2149,70.0351,70.2054,85207.0
2022-11-16 09:30:00,73.27,74.03,72.82,73.63,20814.0,69.3255,70.0446,68.8997,69.6661,20814.0
2022-11-16 09:40:00,73.72,73.9,73.27,73.41,13012.0,69.7513,69.9216,69.3255,69.458,13012.0
2022-11-16 09:50:00,73.41,73.55,73.28,73.4,7276.0,69.458,69.5904,69.335,69.4485,7276.0
2022-11-16 10:00:00,73.34,73.44,73.15,73.29,17814.0,69.3917,69.4864,69.212,69.3444,17814.0
2022-11-16 10:10:00,73.31,73.37,73.04,73.04,6854.0,69.3634,69.4201,69.1079,69.1079,6854.0
2022-11-16 10:20:00,73.12,73.41,73.03,73.22,7165.0,69.1836,69.458,69.0984,69.2782,7165.0
2022-11-16 10:30:00,73.19,73.39,73.12,73.28,10017.0,69.2498,69.439,69.1836,69.335,10017.0
2022-11-16 10:40:00,73.27,73.33,72.9,72.98,18271.0,69.3255,69.3823,68.9754,69.0511,18271.0
2022-11-16 10:50:00,72.94,72.94,72.47,72.56,85374.0,69.0133,69.0133,68.5686,68.6537,85374.0
2022-11-16 11:00:00,72.56,72.66,71.86,71.98,67126.0,68.6537,68.7483,67.9914,68.105,67126.0
2022-11-16 11:10:00,71.98,72.23,71.9,71.91,19202.0,68.105,68.3415,68.0293,68.0387,19202.0
2022-11-16 11:20:00,71.79,71.96,71.73,71.77,14500.0,67.9252,68.086,67.8684,67.9063,14500.0
2022-11-16 11:30:00,71.74,71.75,71.41,71.43,13504.0,67.8779,67.8873,67.5656,67.5846,13504.0
2022-11-16 11:40:00,71.44,71.5,71.3,71.3,18129.0,67.594,67.6508,67.4616,67.4616,18129.0
2022-11-16 11:50:00,71.3,71.92,71.26,71.81,29630.0,67.4616,68.0482,67.4237,67.9441,29630.0
2022-11-16 12:00:00,71.8,72.12,71.71,72.1,7804.0,67.9346,68.2374,67.8495,68.2185,7804.0
2022-11-16 12:10:00,72.16,72.28,71.88,72.09,28018.0,68.2753,68.3888,68.0103,68.209,28018.0
2022-11-16 12:20:00,72.07,72.07,71.78,72.03,8064.0,68.1901,68.1901,67.9157,68.1523,8064.0
2022-11-16 12:30:00,72.03,72.35,72.01,72.35,7041.0,68.1523,68.455,68.1333,68.455,7041.0
2022-11-16 12:40:00,72.35,72.49,72.24,72.24,10675.0,68.455,68.5875,68.351,68.351,10675.0
2022-11-16 12:50:00,72.21,72.3,72.1,72.15,5702.0,68.3226,68.4077,68.2185,68.2658,5702.0
2022-11-16 13:00:00,72.17,72.17,71.92,71.94,8230.0,68.2847,68.2847,68.0482,68.0671,8230.0
2022-11-16 13:10:00,71.97,72.17,71.92,71.93,10412.0,68.0955,68.2847,68.0482,68.0576,10412.0
2022-11-16 13:20:00,71.89,72.07,71.83,71.83,6962.0,68.0198,68.1901,67.963,67.963,6962.0
2022-11-16 13:30:00,71.86,71.99,71.78,71.97,15658.0,67.9914,68.1144,67.9157,68.0955,15658.0
2022-11-16 13:40:00,72.0,72.25,72.0,72.21,11095.0,68.1239,68.3604,68.1239,68.3226,11095.0
2022-11-16 13:50:00,72.16,72.17,71.57,71.88,23734.0,68.2753,68.2847,67.717,68.0103,23734.0
2022-11-16 14:00:00,71.88,72.29,71.81,72.29,9772.0,68.0103,68.3983,67.9441,68.3983,9772.0
2022-11-16 14:10:00,72.26,72.26,72.1,72.26,9387.0,68.3699,68.3699,68.2185,68.3699,9387.0
2022-11-16 14:20:00,72.26,72.34,72.19,72.19,6823.0,68.3699,68.4456,68.3036,68.3036,6823.0
2022-11-16 14:30:00,72.23,72.38,72.12,72.29,6852.0,68.3415,68.4834,68.2374,68.3983,6852.0
2022-11-16 14:40:00,72.29,72.37,72.27,72.31,7733.0,68.3983,68.474,68.3793,68.4172,7733.0
2022-11-16 14:50:00,72.28,72.48,72.28,72.46,9990.0,68.3888,68.578,68.3888,68.5591,9990.0
2022-11-16 15:00:00,72.47,72.51,72.24,72.32,10675.0,68.5686,68.6064,68.351,68.4266,10675.0
2022-11-16 15:10:00,72.4,72.45,72.3,72.45,9761.0,68.5023,68.5496,68.4077,68.5496,9761.0
2022-11-16 15:20:00,72.45,72.46,72.23,72.25,46069.0,68.5496,68.5591,68.3415,68.3604,46069.0
2022-11-16 15:30:00,72.27,72.44,72.27,72.4,22347.0,68.3793,68.5402,68.3793,68.5023,22347.0
2022-11-16 15:40:00,72.38,72.59,72.36,72.48,30820.0,68.4834,68.6821,68.4645,68.578,30820.0
2022-11-16 15:50:00,72.51,72.52,72.12,72.17,112658.0,68.6064,68.6159,68.2374,68.2847,112658.0
2022-11-17 09:30:00,71.1,71.28,70.71,70.96,14714.0,67.2723,67.4426,66.9033,67.1399,14714.0
2022-11-17 09:40:00,70.97,71.22,70.72,71.06,24166.0,67.1493,67.3859,66.9128,67.2345,24166.0
2022-11-17 09:50:00,70.93,71.15,70.32,70.32,8228.0,67.1115,67.3196,66.5343,66.5343,8228.0
2022-11-17 10:00:00,70.39,70.39,69.94,70.12,10247.0,66.6005,66.6005,66.1748,66.3451,10247.0
2022-11-17 10:10:00,70.02,70.23,69.86,70.02,13454.0,66.2505,66.4492,66.0991,66.2505,13454.0
2022-11-17 10:20:00,70.02,70.38,70.0,70.28,8101.0,66.2505,66.5911,66.2315,66.4965,8101.0
2022-11-17 10:30:00,70.28,70.68,70.26,70.55,10824.0,66.4965,66.8749,66.4775,66.7519,10824.0
2022-11-17 10:40:00,70.6,70.61,70.06,70.15,14693.0,66.7992,66.8087,66.2883,66.3735,14693.0
2022-11-17 10:50:00,70.12,70.39,70.02,70.38,11138.0,66.3451,66.6005,66.2505,66.5911,11138.0
2022-11-17 11:00:00,70.35,70.56,70.31,70.45,7261.0,66.5627,66.7614,66.5249,66.6573,7261.0
2022-11-17 11:10:00,70.45,70.52,70.34,70.46,14638.0,66.6573,66.7236,66.5532,66.6668,14638.0
2022-11-17 11:20:00,70.42,70.43,70.3,70.31,8719.0,66.6289,66.6384,66.5154,66.5249,8719.0
2022-11-17 11:30:00,70.3,70.3,69.91,69.91,8459.0,66.5154,66.5154,66.1464,66.1464,8459.0
2022-11-17 11:40:00,69.95,70.06,69.79,69.79,5609.0,66.1842,66.2883,66.0328,66.0328,5609.0
2022-11-17 11:50:00,69.77,70.21,69.76,70.18,9476.0,66.0139,66.4302,66.0045,66.4019,9476.0
2022-11-17 12:00:00,70.2,70.29,70.13,70.15,5238.0,66.4208,66.5059,66.3545,66.3735,5238.0
2022-11-17 12:10:00,70.15,70.28,70.11,70.17,6876.0,66.3735,66.4965,66.3356,66.3924,6876.0
2022-11-17 12:20:00,70.19,70.26,69.94,69.95,7524.0,66.4113,66.4775,66.1748,66.1842,7524.0
2022-11-17 12:30:00,69.91,70.05,69.78,70.0,5167.0,66.1464,66.2789,66.0234,66.2315,5167.0
2022-11-17 12:40:00,70.12,70.21,70.08,70.2,5846.0,66.3451,66.4302,66.3072,66.4208,5846.0
2022-11-17 12:50:00,70.24,70.34,70.23,70.29,6196.0,66.4586,66.5532,66.4492,66.5059,6196.0
2022-11-17 13:00:00,70.31,70.5,70.24,70.36,13967.0,66.5249,66.7046,66.4586,66.5722,13967.0
2022-11-17 13:10:00,70.37,70.59,70.36,70.57,4744.0,66.5816,66.7898,66.5722,66.7709,4744.0
2022-11-17 13:20:00,70.59,70.61,70.35,70.35,5068.0,66.7898,66.8087,66.5627,66.5627,5068.0
2022-11-17 13:30:00,70.36,70.51,70.31,70.49,8064.0,66.5722,66.7141,66.5249,66.6952,8064.0
2022-11-17 13:40:00,70.45,70.47,70.27,70.27,5528.0,66.6573,66.6762,66.487,66.487,5528.0
2022-11-17 13:50:00,70.27,70.33,70.2,70.26,9157.0,66.487,66.5438,66.4208,66.4775,9157.0
2022-11-17 14:00:00,70.26,70.48,70.26,70.41,5872.0,66.4775,66.6857,66.4775,66.6195,5872.0
2022-11-17 14:10:00,70.4,70.4,70.21,70.22,4934.0,66.61,66.61,66.4302,66.4397,4934.0
2022-11-17 14:20:00,70.21,70.21,70.08,70.19,7000.0,66.4302,66.4302,66.3072,66.4113,7000.0
2022-11-17 14:30:00,70.21,70.29,70.21,70.26,5526.0,66.4302,66.5059,66.4302,66.4775,5526.0
2022-11-17 14:40:00,70.26,70.33,70.15,70.33,9285.0,66.4775,66.5438,66.3735,66.5438,9285.0
2022-11-17 14:50:00,70.32,70.52,70.31,70.49,7985.0,66.5343,66.7236,66.5249,66.6952,7985.0
2022-11-17 15:00:00,70.53,70.65,70.5,70.57,27254.0,66.733,66.8466,66.7046,66.7709,27254.0
2022-11-17 15:10:00,70.53,70.68,70.51,70.51,11671.0,66.733,66.8749,66.7141,66.7141,11671.0
2022-11-17 15:20:00,70.49,70.49,70.29,70.41,20286.0,66.6952,66.6952,66.5059,66.6195,20286.0
2022-11-17 15:30:00,70.41,70.44,70.3,70.44,17958.0,66.6195,66.6479,66.5154,66.6479,17958.0
2022-11-17 15:40:00,70.45,70.63,70.39,70.56,30556.0,66.6573,66.8276,66.6005,66.7614,30556.0
2022-11-17 15:50:00,70.58,71.06,70.56,71.03,93831.0,66.7803,67.2345,66.7614,67.2061,93831.0
2022-11-18 09:30:00,70.11,70.77,68.67,69.91,73585.0,66.3356,66.9601,64.9731,66.1464,73585.0
2022-11-18 09:40:00,69.71,69.88,69.48,69.74,8979.0,65.9572,66.118,65.7395,65.9855,8979.0
2022-11-18 09:50:00,69.84,70.5,69.7,70.38,18421.0,66.0802,66.7046,65.9477,66.5911,18421.0
2022-11-18 10:00:00,70.44,70.44,70.01,70.23,27996.0,66.6479,66.6479,66.241,66.4492,27996.0
2022-11-18 10:10:00,70.28,70.39,70.03,70.26,10973.0,66.4965,66.6005,66.2599,66.4775,10973.0
2022-11-18 10:20:00,70.3,70.5,70.26,70.45,17310.0,66.5154,66.7046,66.4775,66.6573,17310.0
2022-11-18 10:30:00,70.48,70.72,70.46,70.58,11737.0,66.6857,66.9128,66.6668,66.7803,11737.0
2022-11-18 10:40:00,70.58,70.78,70.49,70.78,11762.0,66.7803,66.9696,66.6952,66.9696,11762.0
2022-11-18 10:50:00,70.76,70.81,70.57,70.65,9919.0,66.9506,66.9979,66.7709,66.8466,9919.0
2022-11-18 11:00:00,70.65,70.86,70.55,70.78,11216.0,66.8466,67.0452,66.7519,66.9696,11216.0
2022-11-18 11:10:00,70.78,70.87,70.5,70.87,47672.0,66.9696,67.0547,66.7046,67.0547,47672.0
2022-11-18 11:20:00,70.87,71.26,70.81,71.08,62840.0,67.0547,67.4237,66.9979,67.2534,62840.0
2022-11-18 11:30:00,71.12,71.12,70.76,70.83,52986.0,67.2912,67.2912,66.9506,67.0169,52986.0
2022-11-18 11:40:00,70.79,71.01,70.68,70.9,48935.0,66.979,67.1872,66.8749,67.0831,48935.0
2022-11-18 11:50:00,70.9,71.24,70.86,71.11,47249.0,67.0831,67.4048,67.0452,67.2818,47249.0
2022-11-18 12:00:00,71.11,71.54,71.07,71.18,59728.0,67.2818,67.6886,67.2439,67.348,59728.0
2022-11-18 12:10:00,71.17,71.34,71.08,71.17,48950.0,67.3386,67.4994,67.2534,67.3386,48950.0
2022-11-18 12:20:00,71.17,71.22,70.98,71.1,47021.0,67.3386,67.3859,67.1588,67.2723,47021.0
2022-11-18 12:30:00,71.13,71.26,70.99,71.2,46962.0,67.3007,67.4237,67.1682,67.3669,46962.0
2022-11-18 12:40:00,71.19,71.31,71.03,71.2,60961.0,67.3575,67.471,67.2061,67.3669,60961.0
2022-11-18 12:50:00,71.2,71.5,71.19,71.47,55532.0,67.3669,67.6508,67.3575,67.6224,55532.0
2022-11-18 13:00:00,71.49,71.67,71.35,71.54,61409.0,67.6413,67.8116,67.5089,67.6886,61409.0
2022-11-18 13:10:00,71.54,71.82,71.52,71.72,60808.0,67.6886,67.9536,67.6697,67.8589,60808.0
2022-11-18 13:20:00,71.72,71.94,71.66,71.9,57649.0,67.8589,68.0671,67.8022,68.0293,57649.0
2022-11-18 13:30:00,71.88,71.94,71.8,71.86,58844.0,68.0103,68.0671,67.9346,67.9914,58844.0
2022-11-18 13:40:00,71.86,71.91,71.57,71.57,59964.0,67.9914,68.0387,67.717,67.717,59964.0
2022-11-18 13:50:00,71.57,71.82,71.48,71.75,60970.0,67.717,67.9536,67.6319,67.8873,60970.0
2022-11-18 14:00:00,71.76,72.02,71.75,72.02,61510.0,67.8968,68.1428,67.8873,68.1428,61510.0
2022-11-18 14:10:00,72.01,72.07,71.88,71.94,55641.0,68.1333,68.1901,68.0103,68.0671,55641.0
2022-11-18 14:20:00,71.94,72.41,71.94,72.31,59431.0,68.0671,68.5118,68.0671,68.4172,59431.0
2022-11-18 14:30:00,72.34,72.4,72.09,72.21,57561.0,68.4456,68.5023,68.209,68.3226,57561.0
2022-11-18 14:40:00,72.2,72.47,72.17,72.45,56291.0,68.3131,68.5686,68.2847,68.5496,56291.0
2022-11-18 14:50:00,72.45,72.56,72.32,72.33,62384.0,68.5496,68.6537,68.4266,68.4361,62384.0
2022-11-18 15:00:00,72.33,72.59,72.31,72.31,11264.0,68.4361,68.6821,68.4172,68.4172,11264.0
2022-11-18 15:10:00,72.33,72.44,72.16,72.24,13803.0,68.4361,68.5402,68.2753,68.351,13803.0
2022-11-18 15:20:00,72.21,72.43,72.16,72.43,14645.0,68.3226,68.5307,68.2753,68.5307,14645.0
2022-11-18 15:30:00,72.42,72.53,72.31,72.52,15913.0,68.5213,68.6253,68.4172,68.6159,15913.0
2022-11-18 15:40:00,72.53,72.54,72.27,72.35,33732.0,68.6253,68.6348,68.3793,68.455,33732.0
2022-11-18 15:50:00,72.39,72.47,72.18,72.4,141801.0,68.4929,68.5686,68.2942,68.5023,141801.0
2022-11-21 09:30:00,70.98,71.29,70.17,70.17,27023.0,67.1588,67.4521,66.3924,66.3924,27023.0
2022-11-21 09:40:00,70.14,70.26,69.43,69.75,15534.0,66.364,66.4775,65.6922,65.995,15534.0
2022-11-21 09:50:00,69.82,69.84,69.42,69.48,11127.0,66.0612,66.0802,65.6828,65.7395,11127.0
2022-11-21 10:00:00,69.49,69.66,69.3,69.38,12195.0,65.749,65.9098,65.5692,65.6449,12195.0
2022-11-21 10:10:00,69.42,69.42,69.04,69.37,44477.0,65.6828,65.6828,65.3232,65.6355,44477.0
2022-11-21 10:20:00,69.38,69.43,69.02,69.07,11593.0,65.6449,65.6922,65.3043,65.3516,11593.0
2022-11-21 10:30:00,69.03,69.45,68.97,69.29,25429.0,65.3138,65.7112,65.257,65.5598,25429.0
2022-11-21 10:40:00,69.23,69.29,68.68,68.77,24960.0,65.503,65.5598,64.9826,65.0678,24960.0
2022-11-21 10:50:00,68.77,68.89,68.69,68.84,11201.0,65.0678,65.1813,64.9921,65.134,11201.0
2022-11-21 11:00:00,68.84,68.91,68.56,68.78,10742.0,65.134,65.2002,64.8691,65.0772,10742.0
2022-11-21 11:10:00,68.74,68.77,68.42,68.43,21083.0,65.0394,65.0678,64.7366,64.7461,21083.0
2022-11-21 11:20:00,68.44,68.48,68.27,68.32,17107.0,64.7555,64.7934,64.5947,64.642,17107.0
2022-11-21 11:30:00,68.39,68.78,68.39,68.73,27918.0,64.7082,65.0772,64.7082,65.0299,27918.0
2022-11-21 11:40:00,68.7,68.85,68.66,68.79,24827.0,65.0015,65.1435,64.9637,65.0867,24827.0
2022-11-21 11:50:00,68.79,68.8,68.47,68.47,12141.0,65.0867,65.0961,64.7839,64.7839,12141.0
2022-11-21 12:00:00,68.47,69.49,68.39,69.41,70378.0,64.7839,65.749,64.7082,65.6733,70378.0
2022-11-21 12:10:00,69.42,69.56,69.35,69.45,16009.0,65.6828,65.8152,65.6165,65.7112,16009.0
2022-11-21 12:20:00,69.45,69.56,69.29,69.55,29347.0,65.7112,65.8152,65.5598,65.8058,29347.0
2022-11-21 12:30:00,69.56,69.96,69.54,69.7,17800.0,65.8152,66.1937,65.7963,65.9477,17800.0
2022-11-21 12:40:00,69.72,70.06,69.71,69.93,15498.0,65.9666,66.2883,65.9572,66.1653,15498.0
2022-11-21 12:50:00,69.89,70.21,69.85,70.1,12047.0,66.1275,66.4302,66.0896,66.3262,12047.0
2022-11-21 13:00:00,70.12,70.33,70.05,70.33,20803.0,66.3451,66.5438,66.2789,66.5438,20803.0
2022-11-21 13:10:00,70.38,70.65,70.37,70.59,11891.0,66.5911,66.8466,66.5816,66.7898,11891.0
2022-11-21 13:20:00,70.59,70.61,70.36,70.42,25617.0,66.7898,66.8087,66.5722,66.6289,25617.0
2022-11-21 13:30:00,70.42,70.73,70.42,70.73,9165.0,66.6289,66.9222,66.6289,66.9222,9165.0
2022-11-21 13:40:00,70.71,70.71,70.58,70.66,17383.0,66.9033,66.9033,66.7803,66.856,17383.0
2022-11-21 13:50:00,70.69,70.8,70.65,70.66,12776.0,66.8844,66.9885,66.8466,66.856,12776.0
2022-11-21 14:00:00,70.66,70.71,70.57,70.57,13664.0,66.856,66.9033,66.7709,66.7709,13664.0
2022-11-21 14:10:00,70.6,70.71,70.46,70.65,12340.0,66.7992,66.9033,66.6668,66.8466,12340.0
2022-11-21 14:20:00,70.65,70.66,70.39,70.59,10056.0,66.8466,66.856,66.6005,66.7898,10056.0
2022-11-21 14:30:00,70.59,70.63,70.45,70.5,8790.0,66.7898,66.8276,66.6573,66.7046,8790.0
2022-11-21 14:40:00,70.52,70.52,70.28,70.35,15194.0,66.7236,66.7236,66.4965,66.5627,15194.0
2022-11-21 14:50:00,70.36,70.55,70.32,70.43,6659.0,66.5722,66.7519,66.5343,66.6384,6659.0
2022-11-21 15:00:00,70.42,70.5,70.35,70.45,5435.0,66.6289,66.7046,66.5627,66.6573,5435.0
2022-11-21 15:10:00,70.48,70.57,70.44,70.46,6401.0,66.6857,66.7709,66.6479,66.6668,6401.0
2022-11-21 15:20:00,70.5,70.51,70.3,70.34,13117.0,66.7046,66.7141,66.5154,66.5532,13117.0
2022-11-21 15:30:00,70.34,70.51,70.33,70.41,15753.0,66.5532,66.7141,66.5438,66.6195,15753.0
2022-11-21 15:40:00,70.41,70.41,70.15,70.28,23852.0,66.6195,66.6195,66.3735,66.4965,23852.0
2022-11-21 15:50:00,70.37,70.67,70.29,70.61,94711.0,66.5816,66.8655,66.5059,66.8087,94711.0
2022-11-22 09:30:00,72.06,72.76,71.71,72.61,38655.0,68.1806,68.843,67.8495,68.701,38655.0
2022-11-22 09:40:00,72.45,72.63,72.21,72.43,22572.0,68.5496,68.72,68.3226,68.5307,22572.0
2022-11-22 09:50:00,72.43,72.53,72.31,72.48,12605.0,68.5307,68.6253,68.4172,68.578,12605.0
2022-11-22 10:00:00,72.51,73.22,72.5,73.22,58926.0,68.6064,69.2782,68.597,69.2782,58926.0
2022-11-22 10:10:00,73.18,73.33,73.07,73.1,21559.0,69.2403,69.3823,69.1363,69.1647,21559.0
2022-11-22 10:20:00,73.14,73.31,73.07,73.15,9746.0,69.2025,69.3634,69.1363,69.212,9746.0
2022-11-22 10:30:00,73.18,73.44,73.17,73.37,17844.0,69.2403,69.4864,69.2309,69.4201,17844.0
2022-11-22 10:40:00,73.35,73.38,73.21,73.36,24403.0,69.4012,69.4296,69.2687,69.4107,24403.0
2022-11-22 10:50:00,73.4,73.59,73.27,73.59,15841.0,69.4485,69.6283,69.3255,69.6283,15841.0
2022-11-22 11:00:00,73.59,73.66,73.44,73.54,14973.0,69.6283,69.6945,69.4864,69.581,14973.0
2022-11-22 11:10:00,73.52,73.7,73.36,73.69,12932.0,69.562,69.7324,69.4107,69.7229,12932.0
2022-11-22 11:20:00,73.68,73.82,73.61,73.77,14528.0,69.7134,69.8459,69.6472,69.7986,14528.0
2022-11-22 11:30:00,73.78,74.0,73.75,73.96,8688.0,69.808,70.0162,69.7797,69.9784,8688.0
2022-11-22 11:40:00,73.95,74.17,73.92,74.15,6610.0,69.9689,70.1771,69.9405,70.1581,6610.0
2022-11-22 11:50:00,74.15,74.28,74.14,74.24,7806.0,70.1581,70.2811,70.1487,70.2433,7806.0
2022-11-22 12:00:00,74.21,74.39,74.2,74.34,9792.0,70.2149,70.3852,70.2054,70.3379,9792.0
2022-11-22 12:10:00,74.35,74.4,74.27,74.27,8176.0,70.3474,70.3947,70.2717,70.2717,8176.0
2022-11-22 12:20:00,74.27,74.37,74.22,74.26,23702.0,70.2717,70.3663,70.2244,70.2622,23702.0
2022-11-22 12:30:00,74.29,74.29,74.11,74.12,10337.0,70.2906,70.2906,70.1203,70.1297,10337.0
2022-11-22 12:40:00,74.16,74.16,73.91,74.11,6036.0,70.1676,70.1676,69.931,70.1203,6036.0
2022-11-22 12:50:00,74.06,74.11,73.99,73.99,4011.0,70.073,70.1203,70.0067,70.0067,4011.0
2022-11-22 13:00:00,74.01,74.3,74.01,74.3,8815.0,70.0257,70.3001,70.0257,70.3001,8815.0
2022-11-22 13:10:00,74.27,74.32,74.17,74.24,5309.0,70.2717,70.319,70.1771,70.2433,5309.0
2022-11-22 13:20:00,74.31,74.39,74.26,74.37,4594.0,70.3095,70.3852,70.2622,70.3663,4594.0
2022-11-22 13:30:00,74.35,74.35,74.15,74.26,3768.0,70.3474,70.3474,70.1581,70.2622,3768.0
2022-11-22 13:40:00,74.24,74.24,74.09,74.1,6481.0,70.2433,70.2433,70.1014,70.1108,6481.0
2022-11-22 13:50:00,74.08,74.08,73.88,73.88,13630.0,70.0919,70.0919,69.9027,69.9027,13630.0
2022-11-22 14:00:00,73.88,73.98,73.76,73.97,9110.0,69.9027,69.9973,69.7891,69.9878,9110.0
2022-11-22 14:10:00,73.99,74.26,73.97,74.2,25545.0,70.0067,70.2622,69.9878,70.2054,25545.0
2022-11-22 14:20:00,74.16,74.2,73.89,73.95,15724.0,70.1676,70.2054,69.9121,69.9689,15724.0
2022-11-22 14:30:00,73.98,74.04,73.88,73.9,16497.0,69.9973,70.0541,69.9027,69.9216,16497.0
2022-11-22 14:40:00,73.9,73.96,73.83,73.83,9728.0,69.9216,69.9784,69.8554,69.8554,9728.0
2022-11-22 14:50:00,73.83,73.84,73.63,73.8,19564.0,69.8554,69.8648,69.6661,69.827,19564.0
2022-11-22 15:00:00,73.76,73.84,73.74,73.82,10954.0,69.7891,69.8648,69.7702,69.8459,10954.0
2022-11-22 15:10:00,73.8,73.87,73.71,73.84,24273.0,69.827,69.8932,69.7418,69.8648,24273.0
2022-11-22 15:20:00,73.84,73.93,73.84,73.87,19813.0,69.8648,69.95,69.8648,69.8932,19813.0
2022-11-22 15:30:00,73.84,74.07,73.84,74.02,21515.0,69.8648,70.0824,69.8648,70.0351,21515.0
2022-11-22 15:40:00,74.01,74.07,73.91,73.97,51469.0,70.0257,70.0824,69.931,69.9878,51469.0
2022-11-22 15:50:00,73.95,74.14,73.95,74.02,137486.0,69.9689,70.1487,69.9689,70.0351,137486.0
2022-11-23 09:30:00,73.05,73.35,72.85,73.31,19532.0,69.1173,69.4012,68.9281,69.3634,19532.0
2022-11-23 09:40:00,73.3,73.42,72.99,73.19,8630.0,69.3539,69.4674,69.0606,69.2498,8630.0
2022-11-23 09:50:00,73.31,73.55,73.09,73.16,11834.0,69.3634,69.5904,69.1552,69.2214,11834.0
2022-11-23 10:00:00,73.13,73.54,73.07,73.24,12605.0,69.193,69.581,69.1363,69.2971,12605.0
2022-11-23 10:10:00,73.23,73.32,72.96,73.22,7197.0,69.2877,69.3728,69.0322,69.2782,7197.0
2022-11-23 10:20:00,73.19,73.52,73.16,73.41,17758.0,69.2498,69.562,69.2214,69.458,17758.0
2022-11-23 10:30:00,73.39,73.51,73.07,73.19,11232.0,69.439,69.5526,69.1363,69.2498,11232.0
2022-11-23 10:40:00,73.27,73.53,73.18,73.34,11825.0,69.3255,69.5715,69.2403,69.3917,11825.0
2022-11-23 10:50:00,73.36,73.61,73.34,73.5,9631.0,69.4107,69.6472,69.3917,69.5431,9631.0
2022-11-23 11:00:00,73.52,73.52,73.38,73.5,9510.0,69.562,69.562,69.4296,69.5431,9510.0
2022-11-23 11:10:00,73.48,73.57,73.32,73.39,10471.0,69.5242,69.6094,69.3728,69.439,10471.0
2022-11-23 11:20:00,73.36,73.43,73.23,73.29,11330.0,69.4107,69.4769,69.2877,69.3444,11330.0
2022-11-23 11:30:00,73.32,73.37,73.2,73.22,9607.0,69.3728,69.4201,69.2593,69.2782,9607.0
2022-11-23 11:40:00,73.26,73.28,72.93,72.93,8682.0,69.316,69.335,69.0038,69.0038,8682.0
2022-11-23 11:50:00,72.95,73.06,72.78,72.92,9644.0,69.0227,69.1268,68.8619,68.9943,9644.0
2022-11-23 12:00:00,72.91,73.12,72.85,72.99,8812.0,68.9849,69.1836,68.9281,69.0606,8812.0
2022-11-23 12:10:00,72.94,72.96,72.69,72.79,8733.0,69.0133,69.0322,68.7767,68.8713,8733.0
2022-11-23 12:20:00,72.8,72.82,72.71,72.75,11630.0,68.8808,68.8997,68.7957,68.8335,11630.0
2022-11-23 12:30:00,72.76,72.76,72.61,72.72,5632.0,68.843,68.843,68.701,68.8051,5632.0
2022-11-23 12:40:00,72.76,72.89,72.74,72.89,6159.0,68.843,68.966,68.824,68.966,6159.0
2022-11-23 12:50:00,72.87,72.87,72.66,72.73,4769.0,68.947,68.947,68.7483,68.8146,4769.0
2022-11-23 13:00:00,72.76,72.91,72.74,72.84,10396.0,68.843,68.9849,68.824,68.9187,10396.0
2022-11-23 13:10:00,72.83,73.01,72.78,73.01,7263.0,68.9092,69.0795,68.8619,69.0795,7263.0
2022-11-23 13:20:00,73.06,73.18,73.03,73.18,9503.0,69.1268,69.2403,69.0984,69.2403,9503.0
2022-11-23 13:30:00,73.19,73.26,73.11,73.14,11265.0,69.2498,69.316,69.1741,69.2025,11265.0
2022-11-23 13:40:00,73.12,73.28,73.07,73.26,8078.0,69.1836,69.335,69.1363,69.316,8078.0
2022-11-23 13:50:00,73.23,73.3,73.12,73.3,8958.0,69.2877,69.3539,69.1836,69.3539,8958.0
2022-11-23 14:00:00,73.31,73.69,73.21,73.5,15094.0,69.3634,69.7229,69.2687,69.5431,15094.0
2022-11-23 14:10:00,73.52,73.55,73.31,73.46,12028.0,69.562,69.5904,69.3634,69.5053,12028.0
2022-11-23 14:20:00,73.46,73.64,73.46,73.56,7973.0,69.5053,69.6756,69.5053,69.5999,7973.0
2022-11-23 14:30:00,73.53,73.53,73.37,73.39,10609.0,69.5715,69.5715,69.4201,69.439,10609.0
2022-11-23 14:40:00,73.39,73.6,73.37,73.59,8681.0,69.439,69.6377,69.4201,69.6283,8681.0
2022-11-23 14:50:00,73.59,73.63,73.41,73.41,9785.0,69.6283,69.6661,69.458,69.458,9785.0
2022-11-23 15:00:00,73.39,73.43,73.32,73.42,9565.0,69.439,69.4769,69.3728,69.4674,9565.0
2022-11-23 15:10:00,73.42,73.48,73.33,73.43,10808.0,69.4674,69.5242,69.3823,69.4769,10808.0
2022-11-23 15:20:00,73.43,73.43,73.28,73.32,10000.0,69.4769,69.4769,69.335,69.3728,10000.0
2022-11-23 15:30:00,73.32,73.32,73.21,73.3,13792.0,69.3728,69.3728,69.2687,69.3539,13792.0
2022-11-23 15:40:00,73.3,73.41,73.3,73.35,21336.0,69.3539,69.458,69.3539,69.4012,21336.0
2022-11-23 15:50:00,73.35,73.41,73.24,73.4,77274.0,69.4012,69.458,69.2971,69.4485,77274.0
2022-11-25 09:30:00,74.07,74.1,73.75,74.0,23471.0,70.0824,70.1108,69.7797,70.0162,23471.0
2022-11-25 09:40:00,74.0,74.31,73.88,74.06,13337.0,70.0162,70.3095,69.9027,70.073,13337.0
2022-11-25 09:50:00,74.06,74.21,73.73,73.77,5548.0,70.073,70.2149,69.7607,69.7986,5548.0
2022-11-25 10:00:00,73.77,73.78,73.47,73.73,7817.0,69.7986,69.808,69.5147,69.7607,7817.0
2022-11-25 10:10:00,73.8,73.87,73.56,73.57,8585.0,69.827,69.8932,69.5999,69.6094,8585.0
2022-11-25 10:20:00,73.52,73.58,73.46,73.54,3940.0,69.562,69.6188,69.5053,69.581,3940.0
2022-11-25 10:30:00,73.51,73.81,73.51,73.72,7024.0,69.5526,69.8364,69.5526,69.7513,7024.0
2022-11-25 10:40:00,73.69,73.82,73.62,73.82,5654.0,69.7229,69.8459,69.6567,69.8459,5654.0
2022-11-25 10:50:00,73.8,73.8,73.64,73.68,6954.0,69.827,69.827,69.6756,69.7134,6954.0
2022-11-25 11:00:00,73.66,73.75,73.63,73.68,5325.0,69.6945,69.7797,69.6661,69.7134,5325.0
2022-11-25 11:10:00,73.69,73.7,73.45,73.51,7285.0,69.7229,69.7324,69.4958,69.5526,7285.0
2022-11-25 11:20:00,73.54,73.63,73.52,73.63,7701.0,69.581,69.6661,69.562,69.6661,7701.0
2022-11-25 11:30:00,73.58,73.61,73.53,73.54,5083.0,69.6188,69.6472,69.5715,69.581,5083.0
2022-11-25 11:40:00,73.52,73.78,73.49,73.71,21803.0,69.562,69.808,69.5337,69.7418,21803.0
2022-11-25 11:50:00,73.7,73.71,73.57,73.61,4604.0,69.7324,69.7418,69.6094,69.6472,4604.0
2022-11-25 12:00:00,73.58,73.75,73.55,73.75,4773.0,69.6188,69.7797,69.5904,69.7797,4773.0
2022-11-25 12:10:00,73.76,73.76,73.61,73.63,3902.0,69.7891,69.7891,69.6472,69.6661,3902.0
2022-11-25 12:20:00,73.64,73.64,73.47,73.48,5443.0,69.6756,69.6756,69.5147,69.5242,5443.0
2022-11-25 12:30:00,73.46,73.48,73.21,73.21,9148.0,69.5053,69.5242,69.2687,69.2687,9148.0
2022-11-25 12:40:00,73.21,73.44,73.21,73.39,18642.0,69.2687,69.4864,69.2687,69.439,18642.0
2022-11-25 12:50:00,73.4,73.47,73.18,73.33,28150.0,69.4485,69.5147,69.2403,69.3823,28150.0
2022-11-28 09:30:00,71.37,71.8,70.89,71.8,16720.0,67.5278,67.9346,67.0736,67.9346,16720.0
2022-11-28 09:40:00,71.72,71.72,71.32,71.43,6719.0,67.8589,67.8589,67.4805,67.5846,6719.0
2022-11-28 09:50:00,71.51,71.88,71.51,71.84,5882.0,67.6603,68.0103,67.6603,67.9725,5882.0
2022-11-28 10:00:00,71.81,72.03,71.66,71.97,14428.0,67.9441,68.1523,67.8022,68.0955,14428.0
2022-11-28 10:10:00,71.98,72.66,71.97,72.66,34795.0,68.105,68.7483,68.0955,68.7483,34795.0
2022-11-28 10:20:00,72.77,72.79,72.52,72.61,36561.0,68.8524,68.8713,68.6159,68.701,36561.0
2022-11-28 10:30:00,72.74,72.83,72.68,72.7,6162.0,68.824,68.9092,68.7673,68.7862,6162.0
2022-11-28 10:40:00,72.68,72.73,72.54,72.55,13393.0,68.7673,68.8146,68.6348,68.6443,13393.0
2022-11-28 10:50:00,72.55,72.55,72.12,72.3,14356.0,68.6443,68.6443,68.2374,68.4077,14356.0
2022-11-28 11:00:00,72.31,72.45,72.31,72.44,6703.0,68.4172,68.5496,68.4172,68.5402,6703.0
2022-11-28 11:10:00,72.44,72.67,72.44,72.6,13888.0,68.5402,68.7578,68.5402,68.6916,13888.0
2022-11-28 11:20:00,72.6,72.6,72.43,72.52,8603.0,68.6916,68.6916,68.5307,68.6159,8603.0
2022-11-28 11:30:00,72.52,72.55,72.4,72.53,7615.0,68.6159,68.6443,68.5023,68.6253,7615.0
2022-11-28 11:40:00,72.51,73.02,72.49,72.89,12549.0,68.6064,69.089,68.5875,68.966,12549.0
2022-11-28 11:50:00,72.85,72.9,72.78,72.82,5656.0,68.9281,68.9754,68.8619,68.8997,5656.0
2022-11-28 12:00:00,72.85,72.96,72.6,72.9,18208.0,68.9281,69.0322,68.6916,68.9754,18208.0
2022-11-28 12:10:00,72.91,73.15,72.87,73.14,8574.0,68.9849,69.212,68.947,69.2025,8574.0
2022-11-28 12:20:00,73.11,73.12,72.86,72.89,8773.0,69.1741,69.1836,68.9376,68.966,8773.0
2022-11-28 12:30:00,72.85,73.04,72.85,72.98,7795.0,68.9281,69.1079,68.9281,69.0511,7795.0
2022-11-28 12:40:00,72.98,73.02,72.82,72.89,4798.0,69.0511,69.089,68.8997,68.966,4798.0
2022-11-28 12:50:00,72.87,72.87,72.76,72.82,5474.0,68.947,68.947,68.843,68.8997,5474.0
2022-11-28 13:00:00,72.8,72.9,72.72,72.73,4788.0,68.8808,68.9754,68.8051,68.8146,4788.0
2022-11-28 13:10:00,72.73,72.79,72.64,72.69,4322.0,68.8146,68.8713,68.7294,68.7767,4322.0
2022-11-28 13:20:00,72.68,72.76,72.66,72.72,7009.0,68.7673,68.843,68.7483,68.8051,7009.0
2022-11-28 13:30:00,72.71,72.78,72.64,72.72,14120.0,68.7957,68.8619,68.7294,68.8051,14120.0
2022-11-28 13:40:00,72.75,72.78,72.58,72.62,6203.0,68.8335,68.8619,68.6727,68.7105,6203.0
2022-11-28 13:50:00,72.63,72.69,72.48,72.51,11350.0,68.72,68.7767,68.578,68.6064,11350.0
2022-11-28 14:00:00,72.52,72.55,72.47,72.55,10219.0,68.6159,68.6443,68.5686,68.6443,10219.0
2022-11-28 14:10:00,72.52,72.62,72.42,72.48,15894.0,68.6159,68.7105,68.5213,68.578,15894.0
2022-11-28 14:20:00,72.5,72.56,72.44,72.45,11093.0,68.597,68.6537,68.5402,68.5496,11093.0
2022-11-28 14:30:00,72.43,72.54,72.4,72.49,16827.0,68.5307,68.6348,68.5023,68.5875,16827.0
2022-11-28 14:40:00,72.49,72.51,72.4,72.51,9768.0,68.5875,68.6064,68.5023,68.6064,9768.0
2022-11-28 14:50:00,72.47,72.5,72.36,72.49,22831.0,68.5686,68.597,68.4645,68.5875,22831.0
2022-11-28 15:00:00,72.48,72.5,72.38,72.42,9731.0,68.578,68.597,68.4834,68.5213,9731.0
2022-11-28 15:10:00,72.44,72.45,72.34,72.38,26514.0,68.5402,68.5496,68.4456,68.4834,26514.0
2022-11-28 15:20:00,72.4,72.4,72.15,72.23,21734.0,68.5023,68.5023,68.2658,68.3415,21734.0
2022-11-28 15:30:00,72.23,72.39,72.2,72.38,21697.0,68.3415,68.4929,68.3131,68.4834,21697.0
2022-11-28 15:40:00,72.37,72.41,72.24,72.25,29944.0,68.474,68.5118,68.351,68.3604,29944.0
2022-11-28 15:50:00,72.26,72.37,72.24,72.32,89062.0,68.3699,68.474,68.351,68.4266,89062.0
2022-11-29 09:30:00,73.13,73.44,72.45,72.98,19596.0,69.193,69.4864,68.5496,69.0511,19596.0
2022-11-29 09:40:00,73.03,73.24,72.88,72.95,9823.0,69.0984,69.2971,68.9565,69.0227,9823.0
2022-11-29 09:50:00,72.88,73.31,72.88,73.2,9890.0,68.9565,69.3634,68.9565,69.2593,9890.0
2022-11-29 10:00:00,73.1,73.26,72.93,73.19,10713.0,69.1647,69.316,69.0038,69.2498,10713.0
2022-11-29 10:10:00,73.23,73.25,72.98,73.19,10918.0,69.2877,69.3066,69.0511,69.2498,10918.0
2022-11-29 10:20:00,73.2,73.36,73.16,73.34,20368.0,69.2593,69.4107,69.2214,69.3917,20368.0
2022-11-29 10:30:00,73.35,73.45,73.25,73.43,20566.0,69.4012,69.4958,69.3066,69.4769,20566.0
2022-11-29 10:40:00,73.46,73.46,73.1,73.1,24861.0,69.5053,69.5053,69.1647,69.1647,24861.0
2022-11-29 10:50:00,73.06,73.13,72.78,73.09,40486.0,69.1268,69.193,68.8619,69.1552,40486.0
2022-11-29 11:00:00,73.09,73.22,72.64,72.68,20062.0,69.1552,69.2782,68.7294,68.7673,20062.0
2022-11-29 11:10:00,72.73,72.89,72.55,72.71,30719.0,68.8146,68.966,68.6443,68.7957,30719.0
2022-11-29 11:20:00,72.73,72.84,72.32,72.35,17214.0,68.8146,68.9187,68.4266,68.455,17214.0
2022-11-29 11:30:00,72.36,72.6,72.27,72.51,89527.0,68.4645,68.6916,68.3793,68.6064,89527.0
2022-11-29 11:40:00,72.52,72.65,72.52,72.6,13301.0,68.6159,68.7389,68.6159,68.6916,13301.0
2022-11-29 11:50:00,72.65,72.65,72.41,72.63,12810.0,68.7389,68.7389,68.5118,68.72,12810.0
2022-11-29 12:00:00,72.63,72.77,72.55,72.66,11044.0,68.72,68.8524,68.6443,68.7483,11044.0
2022-11-29 12:10:00,72.64,72.78,72.59,72.78,9595.0,68.7294,68.8619,68.6821,68.8619,9595.0
2022-11-29 12:20:00,72.81,72.92,72.66,72.76,15133.0,68.8903,68.9943,68.7483,68.843,15133.0
2022-11-29 12:30:00,72.75,73.13,72.75,73.11,8127.0,68.8335,69.193,68.8335,69.1741,8127.0
2022-11-29 12:40:00,73.12,73.12,72.93,72.95,7289.0,69.1836,69.1836,69.0038,69.0227,7289.0
2022-11-29 12:50:00,72.96,73.05,72.92,72.93,10897.0,69.0322,69.1173,68.9943,69.0038,10897.0
2022-11-29 13:00:00,72.95,72.95,72.79,72.88,9170.0,69.0227,69.0227,68.8713,68.9565,9170.0
2022-11-29 13:10:00,72.92,73.06,72.9,72.93,5608.0,68.9943,69.1268,68.9754,69.0038,5608.0
2022-11-29 13:20:00,72.9,73.06,72.9,72.95,4376.0,68.9754,69.1268,68.9754,69.0227,4376.0
2022-11-29 13:30:00,72.94,73.11,72.94,73.01,8047.0,69.0133,69.1741,69.0133,69.0795,8047.0
2022-11-29 13:40:00,73.02,73.02,72.9,72.91,4702.0,69.089,69.089,68.9754,68.9849,4702.0
2022-11-29 13:50:00,72.91,73.17,72.85,73.14,15093.0,68.9849,69.2309,68.9281,69.2025,15093.0
2022-11-29 14:00:00,73.13,73.33,73.1,73.24,14551.0,69.193,69.3823,69.1647,69.2971,14551.0
2022-11-29 14:10:00,73.24,73.24,73.09,73.19,16154.0,69.2971,69.2971,69.1552,69.2498,16154.0
2022-11-29 14:20:00,73.19,73.24,73.02,73.12,22007.0,69.2498,69.2971,69.089,69.1836,22007.0
2022-11-29 14:30:00,73.12,73.26,73.11,73.26,13029.0,69.1836,69.316,69.1741,69.316,13029.0
2022-11-29 14:40:00,73.25,73.25,73.09,73.16,8765.0,69.3066,69.3066,69.1552,69.2214,8765.0
2022-11-29 14:50:00,73.17,73.29,73.14,73.29,9599.0,69.2309,69.3444,69.2025,69.3444,9599.0
2022-11-29 15:00:00,73.3,73.41,73.2,73.41,21735.0,69.3539,69.458,69.2593,69.458,21735.0
2022-11-29 15:10:00,73.4,73.42,73.29,73.4,52426.0,69.4485,69.4674,69.3444,69.4485,52426.0
2022-11-29 15:20:00,73.4,73.49,73.33,73.43,32187.0,69.4485,69.5337,69.3823,69.4769,32187.0
2022-11-29 15:30:00,73.42,73.54,73.38,73.46,29041.0,69.4674,69.581,69.4296,69.5053,29041.0
2022-11-29 15:40:00,73.48,73.6,73.47,73.59,35840.0,69.5242,69.6377,69.5147,69.6283,35840.0
2022-11-29 15:50:00,73.6,73.75,73.44,73.7,163011.0,69.6377,69.7797,69.4864,69.7324,163011.0
2022-11-30 09:30:00,74.47,74.62,74.13,74.15,61848.0,70.4609,70.6028,70.1392,70.1581,61848.0
2022-11-30 09:40:00,74.02,74.5,73.87,73.93,69521.0,70.0351,70.4893,69.8932,69.95,69521.0
2022-11-30 09:50:00,73.83,74.14,73.76,74.03,18160.0,69.8554,70.1487,69.7891,70.0446,18160.0
2022-11-30 10:00:00,74.05,74.1,73.82,73.93,15673.0,70.0635,70.1108,69.8459,69.95,15673.0
2022-11-30 10:10:00,73.95,73.98,73.57,73.66,22683.0,69.9689,69.9973,69.6094,69.6945,22683.0
2022-11-30 10:20:00,73.66,73.66,73.32,73.32,11447.0,69.6945,69.6945,69.3728,69.3728,11447.0
2022-11-30 10:30:00,73.35,73.55,73.21,73.21,15486.0,69.4012,69.5904,69.2687,69.2687,15486.0
2022-11-30 10:40:00,73.28,73.33,72.96,72.98,20880.0,69.335,69.3823,69.0322,69.0511,20880.0
2022-11-30 10:50:00,72.98,73.32,72.95,73.2,11626.0,69.0511,69.3728,69.0227,69.2593,11626.0
2022-11-30 11:00:00,73.2,73.23,73.0,73.23,8803.0,69.2593,69.2877,69.07,69.2877,8803.0
2022-11-30 11:10:00,73.27,73.37,73.19,73.23,14171.0,69.3255,69.4201,69.2498,69.2877,14171.0
2022-11-30 11:20:00,73.33,73.49,73.31,73.39,13242.0,69.3823,69.5337,69.3634,69.439,13242.0
2022-11-30 11:30:00,73.4,73.46,73.35,73.35,10110.0,69.4485,69.5053,69.4012,69.4012,10110.0
2022-11-30 11:40:00,73.37,73.41,73.24,73.41,7196.0,69.4201,69.458,69.2971,69.458,7196.0
2022-11-30 11:50:00,73.4,73.41,73.29,73.36,11369.0,69.4485,69.458,69.3444,69.4107,11369.0
2022-11-30 12:00:00,73.37,73.37,73.01,73.18,8449.0,69.4201,69.4201,69.0795,69.2403,8449.0
2022-11-30 12:10:00,73.16,73.21,72.96,72.96,4556.0,69.2214,69.2687,69.0322,69.0322,4556.0
2022-11-30 12:20:00,72.92,73.21,72.87,73.15,11004.0,68.9943,69.2687,68.947,69.212,11004.0
2022-11-30 12:30:00,73.15,73.16,72.96,73.07,15295.0,69.212,69.2214,69.0322,69.1363,15295.0
2022-11-30 12:40:00,73.11,73.35,73.1,73.35,9241.0,69.1741,69.4012,69.1647,69.4012,9241.0
2022-11-30 12:50:00,73.37,73.49,73.35,73.39,13950.0,69.4201,69.5337,69.4012,69.439,13950.0
2022-11-30 13:00:00,73.39,73.48,73.27,73.46,7013.0,69.439,69.5242,69.3255,69.5053,7013.0
2022-11-30 13:10:00,73.46,73.61,73.44,73.57,18676.0,69.5053,69.6472,69.4864,69.6094,18676.0
2022-11-30 13:20:00,73.6,73.66,73.57,73.59,4968.0,69.6377,69.6945,69.6094,69.6283,4968.0
2022-11-30 13:30:00,73.61,74.21,73.57,74.15,100085.0,69.6472,70.2149,69.6094,70.1581,100085.0
2022-11-30 13:40:00,74.23,74.37,73.91,73.98,15278.0,70.2338,70.3663,69.931,69.9973,15278.0
2022-11-30 13:50:00,74.0,74.18,73.96,74.16,82849.0,70.0162,70.1865,69.9784,70.1676,82849.0
2022-11-30 14:00:00,74.2,74.5,74.15,74.22,131244.0,70.2054,70.4893,70.1581,70.2244,131244.0
2022-11-30 14:10:00,74.22,74.56,74.18,74.55,20822.0,70.2244,70.5461,70.1865,70.5366,20822.0
2022-11-30 14:20:00,74.52,74.6,74.3,74.39,20892.0,70.5082,70.5839,70.3001,70.3852,20892.0
2022-11-30 14:30:00,74.38,74.49,74.3,74.49,10551.0,70.3757,70.4798,70.3001,70.4798,10551.0
2022-11-30 14:40:00,74.51,74.57,74.29,74.36,8318.0,70.4987,70.5555,70.2906,70.3568,8318.0
2022-11-30 14:50:00,74.35,74.48,74.26,74.33,13715.0,70.3474,70.4704,70.2622,70.3284,13715.0
2022-11-30 15:00:00,74.34,74.48,74.29,74.44,13869.0,70.3379,70.4704,70.2906,70.4325,13869.0
2022-11-30 15:10:00,74.43,74.55,74.41,74.53,14738.0,70.4231,70.5366,70.4041,70.5177,14738.0
2022-11-30 15:20:00,74.53,74.62,74.51,74.57,15647.0,70.5177,70.6028,70.4987,70.5555,15647.0
2022-11-30 15:30:00,74.58,74.7,74.53,74.61,33643.0,70.565,70.6785,70.5177,70.5934,33643.0
2022-11-30 15:40:00,74.62,74.64,74.28,74.34,32061.0,70.6028,70.6217,70.2811,70.3379,32061.0
2022-11-30 15:50:00,74.35,74.52,74.08,74.43,242210.0,70.3474,70.5082,70.0919,70.4231,242210.0
2022-12-01 09:30:00,75.0,75.25,74.68,75.05,41728.0,70.9624,71.1989,70.6596,71.0097,41728.0
2022-12-01 09:40:00,75.07,75.16,74.76,74.94,74550.0,71.0286,71.1138,70.7353,70.9056,74550.0
2022-12-01 09:50:00,74.92,75.62,74.92,75.53,19409.0,70.8867,71.549,70.8867,71.4638,19409.0
2022-12-01 10:00:00,75.53,75.9,75.31,75.86,23591.0,71.4638,71.8139,71.2557,71.7761,23591.0
2022-12-01 10:10:00,75.87,76.13,75.74,76.04,27545.0,71.7855,72.0315,71.6625,71.9464,27545.0
2022-12-01 10:20:00,75.97,76.01,75.59,75.59,21153.0,71.8801,71.918,71.5206,71.5206,21153.0
2022-12-01 10:30:00,75.64,76.07,75.55,76.07,13549.0,71.5679,71.9748,71.4828,71.9748,13549.0
2022-12-01 10:40:00,76.04,76.04,75.77,75.88,21716.0,71.9464,71.9464,71.6909,71.795,21716.0
2022-12-01 10:50:00,75.93,76.06,75.84,75.96,15650.0,71.8423,71.9653,71.7571,71.8707,15650.0
2022-12-01 11:00:00,75.97,76.03,75.74,75.87,13807.0,71.8801,71.9369,71.6625,71.7855,13807.0
2022-12-01 11:10:00,75.89,75.89,75.64,75.64,17354.0,71.8045,71.8045,71.5679,71.5679,17354.0
2022-12-01 11:20:00,75.59,75.74,75.56,75.57,16563.0,71.5206,71.6625,71.4922,71.5017,16563.0
2022-12-01 11:30:00,75.55,75.59,75.14,75.26,22600.0,71.4828,71.5206,71.0948,71.2084,22600.0
2022-12-01 11:40:00,75.27,75.3,75.04,75.15,23239.0,71.2178,71.2462,71.0002,71.1043,23239.0
2022-12-01 11:50:00,75.16,75.21,74.92,74.94,21423.0,71.1138,71.1611,70.8867,70.9056,21423.0
2022-12-01 12:00:00,74.96,75.04,74.77,74.8,22053.0,70.9245,71.0002,70.7448,70.7731,22053.0
2022-12-01 12:10:00,74.79,74.93,74.62,74.84,17013.0,70.7637,70.8961,70.6028,70.811,17013.0
2022-12-01 12:20:00,74.81,75.18,74.81,75.09,7279.0,70.7826,71.1327,70.7826,71.0475,7279.0
2022-12-01 12:30:00,75.11,75.25,75.11,75.14,6838.0,71.0664,71.1989,71.0664,71.0948,6838.0
2022-12-01 12:40:00,75.14,75.18,75.03,75.14,9763.0,71.0948,71.1327,70.9908,71.0948,9763.0
2022-12-01 12:50:00,75.15,75.16,75.05,75.09,7103.0,71.1043,71.1138,71.0097,71.0475,7103.0
2022-12-01 13:00:00,75.1,75.17,75.01,75.03,14197.0,71.057,71.1232,70.9718,70.9908,14197.0
2022-12-01 13:10:00,75.04,75.07,74.79,74.84,8891.0,71.0002,71.0286,70.7637,70.811,8891.0
2022-12-01 13:20:00,74.92,75.04,74.85,74.98,9303.0,70.8867,71.0002,70.8204,70.9434,9303.0
2022-12-01 13:30:00,74.93,74.98,74.7,74.7,8301.0,70.8961,70.9434,70.6785,70.6785,8301.0
2022-12-01 13:40:00,74.7,74.93,74.7,74.8,8074.0,70.6785,70.8961,70.6785,70.7731,8074.0
2022-12-01 13:50:00,74.8,74.81,74.69,74.7,8127.0,70.7731,70.7826,70.6691,70.6785,8127.0
2022-12-01 14:00:00,74.72,74.74,74.62,74.73,10363.0,70.6974,70.7164,70.6028,70.7069,10363.0
2022-12-01 14:10:00,74.73,74.93,74.7,74.93,6769.0,70.7069,70.8961,70.6785,70.8961,6769.0
2022-12-01 14:20:00,74.91,74.91,74.72,74.75,10491.0,70.8772,70.8772,70.6974,70.7258,10491.0
2022-12-01 14:30:00,74.76,74.92,74.71,74.92,7534.0,70.7353,70.8867,70.688,70.8867,7534.0
2022-12-01 14:40:00,74.95,75.04,74.88,75.04,10352.0,70.9151,71.0002,70.8488,71.0002,10352.0
2022-12-01 14:50:00,75.05,75.12,75.01,75.02,8482.0,71.0097,71.0759,70.9718,70.9813,8482.0
2022-12-01 15:00:00,75.02,75.16,75.02,75.12,7717.0,70.9813,71.1138,70.9813,71.0759,7717.0
2022-12-01 15:10:00,75.09,75.17,74.94,74.99,13897.0,71.0475,71.1232,70.9056,70.9529,13897.0
2022-12-01 15:20:00,75.03,75.05,74.88,74.98,16141.0,70.9908,71.0097,70.8488,70.9434,16141.0
2022-12-01 15:30:00,74.97,75.11,74.93,75.11,20835.0,70.934,71.0664,70.8961,71.0664,20835.0
2022-12-01 15:40:00,75.11,75.19,75.05,75.09,23903.0,71.0664,71.1421,71.0097,71.0475,23903.0
2022-12-01 15:50:00,75.09,75.2,74.84,75.02,106091.0,71.0475,71.1516,70.811,70.9813,106091.0
2022-12-02 09:30:00,74.04,74.67,73.94,74.61,32599.0,70.0541,70.6501,69.9594,70.5934,32599.0
2022-12-02 09:40:00,74.7,74.7,74.4,74.47,12987.0,70.6785,70.6785,70.3947,70.4609,12987.0
2022-12-02 09:50:00,74.41,74.88,74.41,74.87,7538.0,70.4041,70.8488,70.4041,70.8394,7538.0
2022-12-02 10:00:00,74.89,75.07,74.61,75.07,61692.0,70.8583,71.0286,70.5934,71.0286,61692.0
2022-12-02 10:10:00,75.06,75.1,74.64,74.68,37489.0,71.0191,71.057,70.6217,70.6596,37489.0
2022-12-02 10:20:00,74.61,74.94,74.58,74.91,31522.0,70.5934,70.9056,70.565,70.8772,31522.0
2022-12-02 10:30:00,74.89,75.32,74.82,75.28,11089.0,70.8583,71.2651,70.7921,71.2273,11089.0
2022-12-02 10:40:00,75.28,75.51,75.19,75.39,22980.0,71.2273,71.4449,71.1421,71.3314,22980.0
2022-12-02 10:50:00,75.37,75.45,75.23,75.26,17064.0,71.3125,71.3881,71.18,71.2084,17064.0
2022-12-02 11:00:00,75.24,75.3,75.18,75.22,13611.0,71.1894,71.2462,71.1327,71.1705,13611.0
2022-12-02 11:10:00,75.24,75.31,75.15,75.17,21288.0,71.1894,71.2557,71.1043,71.1232,21288.0
2022-12-02 11:20:00,75.12,75.23,75.0,75.0,19072.0,71.0759,71.18,70.9624,70.9624,19072.0
2022-12-02 11:30:00,75.03,75.22,74.91,75.06,10812.0,70.9908,71.1705,70.8772,71.0191,10812.0
2022-12-02 11:40:00,75.04,75.14,74.96,74.96,6101.0,71.0002,71.0948,70.9245,70.9245,6101.0
2022-12-02 11:50:00,74.99,75.01,74.86,74.87,10035.0,70.9529,70.9718,70.8299,70.8394,10035.0
2022-12-02 12:00:00,74.8,74.9,74.77,74.88,10062.0,70.7731,70.8678,70.7448,70.8488,10062.0
2022-12-02 12:10:00,74.89,74.95,74.84,74.86,8685.0,70.8583,70.9151,70.811,70.8299,8685.0
2022-12-02 12:20:00,74.87,74.9,74.82,74.87,5387.0,70.8394,70.8678,70.7921,70.8394,5387.0
2022-12-02 12:30:00,74.84,74.88,74.75,74.84,10566.0,70.811,70.8488,70.7258,70.811,10566.0
2022-12-02 12:40:00,74.86,75.0,74.83,74.92,8974.0,70.8299,70.9624,70.8015,70.8867,8974.0
2022-12-02 12:50:00,74.89,74.9,74.73,74.73,5755.0,70.8583,70.8678,70.7069,70.7069,5755.0
2022-12-02 13:00:00,74.72,74.8,74.61,74.61,14811.0,70.6974,70.7731,70.5934,70.5934,14811.0
2022-12-02 13:10:00,74.58,74.62,74.51,74.61,9622.0,70.565,70.6028,70.4987,70.5934,9622.0
2022-12-02 13:20:00,74.57,74.64,74.52,74.62,17103.0,70.5555,70.6217,70.5082,70.6028,17103.0
2022-12-02 13:30:00,74.57,74.72,74.57,74.7,14592.0,70.5555,70.6974,70.5555,70.6785,14592.0
2022-12-02 13:40:00,74.7,74.73,74.61,74.73,15676.0,70.6785,70.7069,70.5934,70.7069,15676.0
2022-12-02 13:50:00,74.73,74.76,74.63,74.71,9799.0,70.7069,70.7353,70.6123,70.688,9799.0
2022-12-02 14:00:00,74.73,74.78,74.66,74.73,18398.0,70.7069,70.7542,70.6407,70.7069,18398.0
2022-12-02 14:10:00,74.71,74.86,74.62,74.84,7604.0,70.688,70.8299,70.6028,70.811,7604.0
2022-12-02 14:20:00,74.86,74.95,74.81,74.94,6151.0,70.8299,70.9151,70.7826,70.9056,6151.0
2022-12-02 14:30:00,74.95,75.03,74.92,75.03,5192.0,70.9151,70.9908,70.8867,70.9908,5192.0
2022-12-02 14:40:00,75.04,75.13,75.04,75.09,6892.0,71.0002,71.0854,71.0002,71.0475,6892.0
2022-12-02 14:50:00,75.09,75.21,75.07,75.17,13358.0,71.0475,71.1611,71.0286,71.1232,13358.0
2022-12-02 15:00:00,75.17,75.19,75.11,75.17,18415.0,71.1232,71.1421,71.0664,71.1232,18415.0
2022-12-02 15:10:00,75.15,75.25,75.06,75.07,18200.0,71.1043,71.1989,71.0191,71.0286,18200.0
2022-12-02 15:20:00,75.06,75.17,75.01,75.14,19122.0,71.0191,71.1232,70.9718,71.0948,19122.0
2022-12-02 15:30:00,75.15,75.22,75.01,75.04,19252.0,71.1043,71.1705,70.9718,71.0002,19252.0
2022-12-02 15:40:00,75.04,75.17,74.95,75.07,25439.0,71.0002,71.1232,70.9151,71.0286,25439.0
2022-12-02 15:50:00,75.06,75.21,74.95,75.2,95003.0,71.0191,71.1611,70.9151,71.1516,95003.0
2022-12-05 09:30:00,75.98,76.07,75.16,75.19,284284.0,71.8896,71.9748,71.1138,71.1421,284284.0
2022-12-05 09:40:00,75.19,75.38,74.82,74.82,6681.0,71.1421,71.3219,70.7921,70.7921,6681.0
2022-12-05 09:50:00,74.77,74.78,74.27,74.27,10935.0,70.7448,70.7542,70.2717,70.2717,10935.0
2022-12-05 10:00:00,74.25,74.43,74.07,74.24,15786.0,70.2527,70.4231,70.0824,70.2433,15786.0
2022-12-05 10:10:00,74.22,74.24,74.07,74.24,10537.0,70.2244,70.2433,70.0824,70.2433,10537.0
2022-12-05 10:20:00,74.18,74.36,74.15,74.21,11466.0,70.1865,70.3568,70.1581,70.2149,11466.0
2022-12-05 10:30:00,74.24,74.36,74.15,74.21,11430.0,70.2433,70.3568,70.1581,70.2149,11430.0
2022-12-05 10:40:00,74.24,74.39,74.04,74.07,21758.0,70.2433,70.3852,70.0541,70.0824,21758.0
2022-12-05 10:50:00,74.07,74.13,73.85,73.9,19322.0,70.0824,70.1392,69.8743,69.9216,19322.0
2022-12-05 11:00:00,73.87,73.91,73.65,73.68,23528.0,69.8932,69.931,69.685,69.7134,23528.0
2022-12-05 11:10:00,73.7,73.79,73.46,73.5,22967.0,69.7324,69.8175,69.5053,69.5431,22967.0
2022-12-05 11:20:00,73.45,73.47,73.32,73.39,10762.0,69.4958,69.5147,69.3728,69.439,10762.0
2022-12-05 11:30:00,73.36,73.6,73.32,73.59,15324.0,69.4107,69.6377,69.3728,69.6283,15324.0
2022-12-05 11:40:00,73.58,73.59,73.39,73.4,10711.0,69.6188,69.6283,69.439,69.4485,10711.0
2022-12-05 11:50:00,73.38,73.42,73.08,73.14,17083.0,69.4296,69.4674,69.1457,69.2025,17083.0
2022-12-05 12:00:00,73.12,73.25,73.0,73.21,9281.0,69.1836,69.3066,69.07,69.2687,9281.0
2022-12-05 12:10:00,73.2,73.25,73.12,73.2,11869.0,69.2593,69.3066,69.1836,69.2593,11869.0
2022-12-05 12:20:00,73.21,73.22,73.03,73.06,8871.0,69.2687,69.2782,69.0984,69.1268,8871.0
2022-12-05 12:30:00,73.07,73.12,72.95,72.97,10900.0,69.1363,69.1836,69.0227,69.0417,10900.0
2022-12-05 12:40:00,72.99,73.01,72.91,72.91,5963.0,69.0606,69.0795,68.9849,68.9849,5963.0
2022-12-05 12:50:00,72.9,72.9,72.78,72.82,7048.0,68.9754,68.9754,68.8619,68.8997,7048.0
2022-12-05 13:00:00,72.83,72.84,72.73,72.77,7926.0,68.9092,68.9187,68.8146,68.8524,7926.0
2022-12-05 13:10:00,72.83,72.9,72.61,72.61,7892.0,68.9092,68.9754,68.701,68.701,7892.0
2022-12-05 13:20:00,72.58,72.58,72.47,72.56,7443.0,68.6727,68.6727,68.5686,68.6537,7443.0
2022-12-05 13:30:00,72.53,72.57,72.44,72.53,11005.0,68.6253,68.6632,68.5402,68.6253,11005.0
2022-12-05 13:40:00,72.51,72.52,72.35,72.44,8327.0,68.6064,68.6159,68.455,68.5402,8327.0
2022-12-05 13:50:00,72.46,72.46,72.25,72.26,8222.0,68.5591,68.5591,68.3604,68.3699,8222.0
2022-12-05 14:00:00,72.28,72.39,72.19,72.25,11030.0,68.3888,68.4929,68.3036,68.3604,11030.0
2022-12-05 14:10:00,72.26,72.29,72.06,72.06,6125.0,68.3699,68.3983,68.1806,68.1806,6125.0
2022-12-05 14:20:00,72.04,72.04,71.9,71.94,9002.0,68.1617,68.1617,68.0293,68.0671,9002.0
2022-12-05 14:30:00,71.95,71.97,71.72,71.72,11919.0,68.0766,68.0955,67.8589,67.8589,11919.0
2022-12-05 14:40:00,71.72,71.72,71.57,71.67,9653.0,67.8589,67.8589,67.717,67.8116,9653.0
2022-12-05 14:50:00,71.67,71.71,71.51,71.7,13480.0,67.8116,67.8495,67.6603,67.84,13480.0
2022-12-05 15:00:00,71.71,71.96,71.69,71.95,12839.0,67.8495,68.086,67.8306,68.0766,12839.0
2022-12-05 15:10:00,71.94,72.09,71.82,71.95,40290.0,68.0671,68.209,67.9536,68.0766,40290.0
2022-12-05 15:20:00,71.96,72.17,71.94,72.15,50280.0,68.086,68.2847,68.0671,68.2658,50280.0
2022-12-05 15:30:00,72.18,72.32,72.09,72.09,24820.0,68.2942,68.4266,68.209,68.209,24820.0
2022-12-05 15:40:00,72.09,72.19,71.92,72.14,59978.0,68.209,68.3036,68.0482,68.2563,59978.0
2022-12-05 15:50:00,72.12,72.14,71.94,72.03,83674.0,68.2374,68.2563,68.0671,68.1523,83674.0
2022-12-06 09:30:00,71.62,72.62,71.22,72.62,28722.0,67.7643,68.7105,67.3859,68.7105,28722.0
2022-12-06 09:40:00,72.68,72.69,71.92,72.34,45315.0,68.7673,68.7767,68.0482,68.4456,45315.0
2022-12-06 09:50:00,72.44,72.47,72.17,72.3,14961.0,68.5402,68.5686,68.2847,68.4077,14961.0
2022-12-06 10:00:00,72.3,72.4,71.69,71.85,12604.0,68.4077,68.5023,67.8306,67.9819,12604.0
2022-12-06 10:10:00,71.91,72.01,71.43,71.46,9587.0,68.0387,68.1333,67.5846,67.6129,9587.0
2022-12-06 10:20:00,71.5,71.55,71.02,71.04,17464.0,67.6508,67.6981,67.1966,67.2156,17464.0
2022-12-06 10:30:00,70.95,71.07,70.47,70.47,29729.0,67.1304,67.2439,66.6762,66.6762,29729.0
2022-12-06 10:40:00,70.42,70.89,70.41,70.59,38041.0,66.6289,67.0736,66.6195,66.7898,38041.0
2022-12-06 10:50:00,70.59,70.64,70.37,70.45,35046.0,66.7898,66.8371,66.5816,66.6573,35046.0
2022-12-06 11:00:00,70.46,70.58,70.38,70.38,21900.0,66.6668,66.7803,66.5911,66.5911,21900.0
2022-12-06 11:10:00,70.41,70.46,70.05,70.11,14026.0,66.6195,66.6668,66.2789,66.3356,14026.0
2022-12-06 11:20:00,70.08,70.16,69.98,70.08,12419.0,66.3072,66.3829,66.2126,66.3072,12419.0
2022-12-06 11:30:00,70.05,70.43,70.05,70.17,10523.0,66.2789,66.6384,66.2789,66.3924,10523.0
2022-12-06 11:40:00,70.18,70.21,70.05,70.08,7190.0,66.4019,66.4302,66.2789,66.3072,7190.0
2022-12-06 11:50:00,70.07,70.07,69.88,69.92,10716.0,66.2978,66.2978,66.118,66.1559,10716.0
2022-12-06 12:00:00,69.89,69.98,69.64,69.98,18225.0,66.1275,66.2126,65.8909,66.2126,18225.0
2022-12-06 12:10:00,69.98,69.98,69.7,69.73,9719.0,66.2126,66.2126,65.9477,65.9761,9719.0
2022-12-06 12:20:00,69.73,69.87,69.72,69.76,12549.0,65.9761,66.1085,65.9666,66.0045,12549.0
2022-12-06 12:30:00,69.71,69.71,69.52,69.69,8245.0,65.9572,65.9572,65.7774,65.9382,8245.0
2022-12-06 12:40:00,69.68,69.85,69.68,69.71,7144.0,65.9288,66.0896,65.9288,65.9572,7144.0
2022-12-06 12:50:00,69.72,69.72,69.28,69.28,8760.0,65.9666,65.9666,65.5503,65.5503,8760.0
2022-12-06 13:00:00,69.23,69.33,69.09,69.11,10067.0,65.503,65.5976,65.3705,65.3895,10067.0
2022-12-06 13:10:00,69.09,69.13,68.84,68.87,56975.0,65.3705,65.4084,65.134,65.1624,56975.0
2022-12-06 13:20:00,68.88,69.1,68.83,69.04,31514.0,65.1718,65.38,65.1245,65.3232,31514.0
2022-12-06 13:30:00,69.07,69.43,69.07,69.43,14517.0,65.3516,65.6922,65.3516,65.6922,14517.0
2022-12-06 13:40:00,69.4,69.69,69.32,69.59,23232.0,65.6638,65.9382,65.5882,65.8436,23232.0
2022-12-06 13:50:00,69.61,69.73,69.55,69.69,34572.0,65.8625,65.9761,65.8058,65.9382,34572.0
2022-12-06 14:00:00,69.72,69.88,69.66,69.75,28434.0,65.9666,66.118,65.9098,65.995,28434.0
2022-12-06 14:10:00,69.69,69.82,69.56,69.7,18055.0,65.9382,66.0612,65.8152,65.9477,18055.0
2022-12-06 14:20:00,69.7,69.7,69.51,69.51,8639.0,65.9477,65.9477,65.7679,65.7679,8639.0
2022-12-06 14:30:00,69.53,69.56,69.32,69.39,10175.0,65.7868,65.8152,65.5882,65.6544,10175.0
2022-12-06 14:40:00,69.37,69.64,69.37,69.49,12856.0,65.6355,65.8909,65.6355,65.749,12856.0
2022-12-06 14:50:00,69.45,69.52,69.37,69.37,17164.0,65.7112,65.7774,65.6355,65.6355,17164.0
2022-12-06 15:00:00,69.42,69.57,69.34,69.47,14117.0,65.6828,65.8247,65.6071,65.7301,14117.0
2022-12-06 15:10:00,69.46,69.46,69.18,69.18,19638.0,65.7206,65.7206,65.4557,65.4557,19638.0
2022-12-06 15:20:00,69.19,69.43,69.16,69.24,20049.0,65.4652,65.6922,65.4368,65.5125,20049.0
2022-12-06 15:30:00,69.23,69.43,69.2,69.43,25618.0,65.503,65.6922,65.4746,65.6922,25618.0
2022-12-06 15:40:00,69.44,69.57,69.32,69.54,30219.0,65.7017,65.8247,65.5882,65.7963,30219.0
2022-12-06 15:50:00,69.54,69.69,69.47,69.65,103662.0,65.7963,65.9382,65.7301,65.9004,103662.0
2022-12-07 09:30:00,69.6,70.41,69.46,70.11,15644.0,65.8531,66.6195,65.7206,66.3356,15644.0
2022-12-07 09:40:00,70.19,70.3,69.82,69.83,7174.0,66.4113,66.5154,66.0612,66.0707,7174.0
2022-12-07 09:50:00,69.9,69.98,69.76,69.94,4059.0,66.1369,66.2126,66.0045,66.1748,4059.0
2022-12-07 10:00:00,69.86,69.99,69.68,69.7,12492.0,66.0991,66.2221,65.9288,65.9477,12492.0
2022-12-07 10:10:00,69.7,70.01,69.49,69.89,11185.0,65.9477,66.241,65.749,66.1275,11185.0
2022-12-07 10:20:00,69.92,70.07,69.79,70.07,8355.0,66.1559,66.2978,66.0328,66.2978,8355.0
2022-12-07 10:30:00,70.08,70.3,69.84,69.9,11818.0,66.3072,66.5154,66.0802,66.1369,11818.0
2022-12-07 10:40:00,69.95,70.18,69.87,69.97,15194.0,66.1842,66.4019,66.1085,66.2032,15194.0
2022-12-07 10:50:00,69.97,70.05,69.8,69.95,28451.0,66.2032,66.2789,66.0423,66.1842,28451.0
2022-12-07 11:00:00,69.96,69.97,69.48,69.48,10039.0,66.1937,66.2032,65.7395,65.7395,10039.0
2022-12-07 11:10:00,69.51,69.51,69.02,69.19,15595.0,65.7679,65.7679,65.3043,65.4652,15595.0
2022-12-07 11:20:00,69.2,69.28,68.82,69.11,31506.0,65.4746,65.5503,65.1151,65.3895,31506.0
2022-12-07 11:30:00,69.06,69.34,69.06,69.14,17030.0,65.3421,65.6071,65.3421,65.4178,17030.0
2022-12-07 11:40:00,69.15,69.2,68.98,68.98,3853.0,65.4273,65.4746,65.2665,65.2665,3853.0
2022-12-07 11:50:00,69.0,69.12,68.84,69.1,7771.0,65.2854,65.3989,65.134,65.38,7771.0
2022-12-07 12:00:00,69.18,69.23,69.08,69.2,9204.0,65.4557,65.503,65.3611,65.4746,9204.0
2022-12-07 12:10:00,69.22,69.28,69.14,69.15,9957.0,65.4935,65.5503,65.4178,65.4273,9957.0
2022-12-07 12:20:00,69.16,69.24,69.11,69.16,10063.0,65.4368,65.5125,65.3895,65.4368,10063.0
2022-12-07 12:30:00,69.18,69.3,69.0,69.06,31158.0,65.4557,65.5692,65.2854,65.3421,31158.0
2022-12-07 12:40:00,69.08,69.23,69.03,69.17,76827.0,65.3611,65.503,65.3138,65.4462,76827.0
2022-12-07 12:50:00,69.13,69.15,68.86,68.91,6304.0,65.4084,65.4273,65.1529,65.2002,6304.0
2022-12-07 13:00:00,68.89,68.95,68.76,68.89,10159.0,65.1813,65.2381,65.0583,65.1813,10159.0
2022-12-07 13:10:00,68.91,68.91,68.71,68.81,9933.0,65.2002,65.2002,65.011,65.1056,9933.0
2022-12-07 13:20:00,68.82,69.16,68.79,69.07,38471.0,65.1151,65.4368,65.0867,65.3516,38471.0
2022-12-07 13:30:00,69.09,69.12,69.01,69.09,16885.0,65.3705,65.3989,65.2948,65.3705,16885.0
2022-12-07 13:40:00,69.06,69.1,68.94,68.97,50309.0,65.3421,65.38,65.2286,65.257,50309.0
2022-12-07 13:50:00,68.96,68.98,68.52,68.52,10724.0,65.2475,65.2665,64.8312,64.8312,10724.0
2022-12-07 14:00:00,68.53,68.61,68.43,68.59,10498.0,64.8407,64.9164,64.7461,64.8975,10498.0
2022-12-07 14:10:00,68.59,68.79,68.59,68.76,8298.0,64.8975,65.0867,64.8975,65.0583,8298.0
2022-12-07 14:20:00,68.76,68.79,68.65,68.65,13449.0,65.0583,65.0867,64.9542,64.9542,13449.0
2022-12-07 14:30:00,68.69,68.81,68.63,68.81,27939.0,64.9921,65.1056,64.9353,65.1056,27939.0
2022-12-07 14:40:00,68.77,68.77,68.66,68.72,8684.0,65.0678,65.0678,64.9637,65.0205,8684.0
2022-12-07 14:50:00,68.71,68.72,68.62,68.69,9636.0,65.011,65.0205,64.9258,64.9921,9636.0
2022-12-07 15:00:00,68.7,68.81,68.57,68.57,25991.0,65.0015,65.1056,64.8785,64.8785,25991.0
2022-12-07 15:10:00,68.6,68.72,68.55,68.57,18032.0,64.9069,65.0205,64.8596,64.8785,18032.0
2022-12-07 15:20:00,68.56,68.73,68.49,68.73,27129.0,64.8691,65.0299,64.8028,65.0299,27129.0
2022-12-07 15:30:00,68.71,68.81,68.67,68.8,19046.0,65.011,65.1056,64.9731,65.0961,19046.0
2022-12-07 15:40:00,68.79,68.79,68.56,68.57,37619.0,65.0867,65.0867,64.8691,64.8785,37619.0
2022-12-07 15:50:00,68.59,68.69,68.53,68.61,198510.0,64.8975,64.9921,64.8407,64.9164,198510.0
2022-12-08 09:30:00,69.8,70.03,68.86,69.03,24795.0,66.0423,66.2599,65.1529,65.3138,24795.0
2022-12-08 09:40:00,68.94,69.14,68.74,69.08,9647.0,65.2286,65.4178,65.0394,65.3611,9647.0
2022-12-08 09:50:00,69.02,69.42,68.94,69.37,35370.0,65.3043,65.6828,65.2286,65.6355,35370.0
2022-12-08 10:00:00,69.35,69.44,69.16,69.24,15266.0,65.6165,65.7017,65.4368,65.5125,15266.0
2022-12-08 10:10:00,69.24,69.24,68.84,68.95,10455.0,65.5125,65.5125,65.134,65.2381,10455.0
2022-12-08 10:20:00,68.88,69.0,68.8,68.8,19346.0,65.1718,65.2854,65.0961,65.0961,19346.0
2022-12-08 10:30:00,68.81,69.01,68.47,68.48,20206.0,65.1056,65.2948,64.7839,64.7934,20206.0
2022-12-08 10:40:00,68.43,68.6,68.4,68.58,26662.0,64.7461,64.9069,64.7177,64.888,26662.0
2022-12-08 10:50:00,68.6,68.63,68.21,68.24,12900.0,64.9069,64.9353,64.5379,64.5663,12900.0
2022-12-08 11:00:00,68.16,68.19,67.74,67.78,24601.0,64.4906,64.519,64.0932,64.1311,24601.0
2022-12-08 11:10:00,67.76,68.13,67.76,68.1,26225.0,64.1121,64.4622,64.1121,64.4338,26225.0
2022-12-08 11:20:00,68.09,68.38,68.01,68.38,31496.0,64.4244,64.6988,64.3487,64.6988,31496.0
2022-12-08 11:30:00,68.31,68.42,68.07,68.34,39883.0,64.6325,64.7366,64.4054,64.6609,39883.0
2022-12-08 11:40:00,68.3,68.65,68.28,68.58,17587.0,64.6231,64.9542,64.6041,64.888,17587.0
2022-12-08 11:50:00,68.6,68.69,68.46,68.66,27252.0,64.9069,64.9921,64.7745,64.9637,27252.0
2022-12-08 12:00:00,68.61,68.89,68.59,68.89,11389.0,64.9164,65.1813,64.8975,65.1813,11389.0
2022-12-08 12:10:00,68.93,68.94,68.55,68.56,12767.0,65.2191,65.2286,64.8596,64.8691,12767.0
2022-12-08 12:20:00,68.56,68.63,68.47,68.62,12871.0,64.8691,64.9353,64.7839,64.9258,12871.0
2022-12-08 12:30:00,68.6,68.66,68.45,68.45,8929.0,64.9069,64.9637,64.765,64.765,8929.0
2022-12-08 12:40:00,68.47,68.69,68.46,68.65,27262.0,64.7839,64.9921,64.7745,64.9542,27262.0
2022-12-08 12:50:00,68.67,68.67,68.37,68.47,10004.0,64.9731,64.9731,64.6893,64.7839,10004.0
2022-12-08 13:00:00,68.48,68.56,68.46,68.52,6928.0,64.7934,64.8691,64.7745,64.8312,6928.0
2022-12-08 13:10:00,68.49,68.52,68.26,68.26,15971.0,64.8028,64.8312,64.5852,64.5852,15971.0
2022-12-08 13:20:00,68.23,68.32,68.18,68.28,11124.0,64.5568,64.642,64.5095,64.6041,11124.0
2022-12-08 13:30:00,68.31,68.37,68.26,68.33,10146.0,64.6325,64.6893,64.5852,64.6514,10146.0
2022-12-08 13:40:00,68.37,68.57,68.37,68.54,8284.0,64.6893,64.8785,64.6893,64.8501,8284.0
2022-12-08 13:50:00,68.53,68.54,68.44,68.49,7802.0,64.8407,64.8501,64.7555,64.8028,7802.0
2022-12-08 14:00:00,68.49,68.55,68.29,68.42,10218.0,64.8028,64.8596,64.6136,64.7366,10218.0
2022-12-08 14:10:00,68.46,68.56,68.36,68.48,10849.0,64.7745,64.8691,64.6798,64.7934,10849.0
2022-12-08 14:20:00,68.49,68.5,68.32,68.34,11109.0,64.8028,64.8123,64.642,64.6609,11109.0
2022-12-08 14:30:00,68.33,68.35,68.2,68.32,10424.0,64.6514,64.6704,64.5284,64.642,10424.0
2022-12-08 14:40:00,68.31,68.34,68.12,68.12,9550.0,64.6325,64.6609,64.4528,64.4528,9550.0
2022-12-08 14:50:00,68.14,68.37,68.14,68.3,7529.0,64.4717,64.6893,64.4717,64.6231,7529.0
2022-12-08 15:00:00,68.31,68.32,68.17,68.29,11884.0,64.6325,64.642,64.5001,64.6136,11884.0
2022-12-08 15:10:00,68.29,68.37,68.18,68.37,14381.0,64.6136,64.6893,64.5095,64.6893,14381.0
2022-12-08 15:20:00,68.39,68.57,68.32,68.41,18169.0,64.7082,64.8785,64.642,64.7271,18169.0
2022-12-08 15:30:00,68.4,68.42,68.14,68.32,22997.0,64.7177,64.7366,64.4717,64.642,22997.0
2022-12-08 15:40:00,68.3,68.32,68.19,68.26,36373.0,64.6231,64.642,64.519,64.5852,36373.0
2022-12-08 15:50:00,68.26,68.31,68.05,68.28,108503.0,64.5852,64.6325,64.3865,64.6041,108503.0
2022-12-09 09:30:00,68.09,68.76,67.74,68.61,24025.0,64.4244,65.0583,64.0932,64.9164,24025.0
2022-12-09 09:40:00,68.45,68.48,68.11,68.3,22522.0,64.765,64.7934,64.4433,64.6231,22522.0
2022-12-09 09:50:00,68.31,68.42,68.14,68.42,9982.0,64.6325,64.7366,64.4717,64.7366,9982.0
2022-12-09 10:00:00,68.44,68.85,68.39,68.84,226193.0,64.7555,65.1435,64.7082,65.134,226193.0
2022-12-09 10:10:00,68.8,68.83,68.49,68.71,18335.0,65.0961,65.1245,64.8028,65.011,18335.0
2022-12-09 10:20:00,68.75,68.75,68.4,68.71,11917.0,65.0488,65.0488,64.7177,65.011,11917.0
2022-12-09 10:30:00,68.67,68.75,68.52,68.56,20757.0,64.9731,65.0488,64.8312,64.8691,20757.0
2022-12-09 10:40:00,68.56,68.6,68.21,68.26,11481.0,64.8691,64.9069,64.5379,64.5852,11481.0
2022-12-09 10:50:00,68.24,68.57,68.24,68.57,18496.0,64.5663,64.8785,64.5663,64.8785,18496.0
2022-12-09 11:00:00,68.58,68.88,68.58,68.84,38845.0,64.888,65.1718,64.888,65.134,38845.0
2022-12-09 11:10:00,68.87,69.32,68.75,69.3,19507.0,65.1624,65.5882,65.0488,65.5692,19507.0
2022-12-09 11:20:00,69.3,69.49,69.19,69.23,17796.0,65.5692,65.749,65.4652,65.503,17796.0
2022-12-09 11:30:00,69.24,69.29,69.07,69.23,8664.0,65.5125,65.5598,65.3516,65.503,8664.0
2022-12-09 11:40:00,69.24,69.48,69.16,69.44,11103.0,65.5125,65.7395,65.4368,65.7017,11103.0
2022-12-09 11:50:00,69.47,69.51,69.26,69.38,11892.0,65.7301,65.7679,65.5314,65.6449,11892.0
2022-12-09 12:00:00,69.37,69.41,69.24,69.39,11838.0,65.6355,65.6733,65.5125,65.6544,11838.0
2022-12-09 12:10:00,69.4,69.52,69.29,69.34,17460.0,65.6638,65.7774,65.5598,65.6071,17460.0
2022-12-09 12:20:00,69.33,69.33,68.98,68.98,4742.0,65.5976,65.5976,65.2665,65.2665,4742.0
2022-12-09 12:30:00,68.9,68.92,68.77,68.83,8778.0,65.1908,65.2097,65.0678,65.1245,8778.0
2022-12-09 12:40:00,68.84,68.88,68.56,68.59,14780.0,65.134,65.1718,64.8691,64.8975,14780.0
2022-12-09 12:50:00,68.57,68.83,68.57,68.81,9627.0,64.8785,65.1245,64.8785,65.1056,9627.0
2022-12-09 13:00:00,68.82,69.03,68.82,68.98,6534.0,65.1151,65.3138,65.1151,65.2665,6534.0
2022-12-09 13:10:00,69.0,69.06,68.77,68.77,9441.0,65.2854,65.3421,65.0678,65.0678,9441.0
2022-12-09 13:20:00,68.8,68.9,68.72,68.85,8278.0,65.0961,65.1908,65.0205,65.1435,8278.0
2022-12-09 13:30:00,68.84,68.88,68.78,68.79,7766.0,65.134,65.1718,65.0772,65.0867,7766.0
2022-12-09 13:40:00,68.81,68.81,68.69,68.73,7714.0,65.1056,65.1056,64.9921,65.0299,7714.0
2022-12-09 13:50:00,68.71,68.8,68.71,68.78,7508.0,65.011,65.0961,65.011,65.0772,7508.0
2022-12-09 14:00:00,68.77,68.8,68.65,68.7,18680.0,65.0678,65.0961,64.9542,65.0015,18680.0
2022-12-09 14:10:00,68.7,68.86,68.67,68.86,11125.0,65.0015,65.1529,64.9731,65.1529,11125.0
2022-12-09 14:20:00,68.87,69.05,68.82,69.05,9282.0,65.1624,65.3327,65.1151,65.3327,9282.0
2022-12-09 14:30:00,69.03,69.07,68.98,69.03,14699.0,65.3138,65.3516,65.2665,65.3138,14699.0
2022-12-09 14:40:00,69.02,69.06,68.95,69.01,14623.0,65.3043,65.3421,65.2381,65.2948,14623.0
2022-12-09 14:50:00,69.02,69.06,68.98,69.01,13693.0,65.3043,65.3421,65.2665,65.2948,13693.0
2022-12-09 15:00:00,69.0,69.09,68.94,68.99,14205.0,65.2854,65.3705,65.2286,65.2759,14205.0
2022-12-09 15:10:00,68.99,69.07,68.94,69.05,16435.0,65.2759,65.3516,65.2286,65.3327,16435.0
2022-12-09 15:20:00,69.05,69.05,68.85,68.86,21645.0,65.3327,65.3327,65.1435,65.1529,21645.0
2022-12-09 15:30:00,68.84,68.89,68.68,68.68,21584.0,65.134,65.1813,64.9826,64.9826,21584.0
2022-12-09 15:40:00,68.67,68.8,68.57,68.72,35783.0,64.9731,65.0961,64.8785,65.0205,35783.0
2022-12-09 15:50:00,68.7,68.82,68.59,68.61,149029.0,65.0015,65.1151,64.8975,64.9164,149029.0
2022-12-12 09:30:00,69.11,69.42,68.95,69.13,16620.0,65.3895,65.6828,65.2381,65.4084,16620.0
2022-12-12 09:40:00,69.13,69.38,69.07,69.17,8074.0,65.4084,65.6449,65.3516,65.4462,8074.0
2022-12-12 09:50:00,69.18,69.27,69.05,69.15,8688.0,65.4557,65.5408,65.3327,65.4273,8688.0
2022-12-12 10:00:00,69.19,69.71,69.19,69.7,13412.0,65.4652,65.9572,65.4652,65.9477,13412.0
2022-12-12 10:10:00,69.7,69.82,69.2,69.27,11041.0,65.9477,66.0612,65.4746,65.5408,11041.0
2022-12-12 10:20:00,69.27,69.46,69.26,69.36,13185.0,65.5408,65.7206,65.5314,65.626,13185.0
2022-12-12 10:30:00,69.31,69.46,69.2,69.36,15194.0,65.5787,65.7206,65.4746,65.626,15194.0
2022-12-12 10:40:00,69.33,69.88,69.31,69.7,12895.0,65.5976,66.118,65.5787,65.9477,12895.0
2022-12-12 10:50:00,69.66,69.87,69.6,69.87,10233.0,65.9098,66.1085,65.8531,66.1085,10233.0
2022-12-12 11:00:00,69.84,69.91,69.73,69.78,6822.0,66.0802,66.1464,65.9761,66.0234,6822.0
2022-12-12 11:10:00,69.79,69.79,69.58,69.63,6811.0,66.0328,66.0328,65.8342,65.8815,6811.0
2022-12-12 11:20:00,69.66,69.9,69.66,69.9,6971.0,65.9098,66.1369,65.9098,66.1369,6971.0
2022-12-12 11:30:00,69.9,69.94,69.82,69.94,6361.0,66.1369,66.1748,66.0612,66.1748,6361.0
2022-12-12 11:40:00,69.94,70.07,69.94,70.02,9040.0,66.1748,66.2978,66.1748,66.2505,9040.0
2022-12-12 11:50:00,70.04,70.09,69.95,69.95,10290.0,66.2694,66.3167,66.1842,66.1842,10290.0
2022-12-12 12:00:00,69.94,70.12,69.94,70.12,8304.0,66.1748,66.3451,66.1748,66.3451,8304.0
2022-12-12 12:10:00,70.13,70.13,69.91,69.96,5863.0,66.3545,66.3545,66.1464,66.1937,5863.0
2022-12-12 12:20:00,69.96,69.96,69.86,69.92,4156.0,66.1937,66.1937,66.0991,66.1559,4156.0
2022-12-12 12:30:00,69.91,70.06,69.82,70.05,3682.0,66.1464,66.2883,66.0612,66.2789,3682.0
2022-12-12 12:40:00,70.07,70.24,70.06,70.15,8619.0,66.2978,66.4586,66.2883,66.3735,8619.0
2022-12-12 12:50:00,70.21,70.27,70.18,70.19,5444.0,66.4302,66.487,66.4019,66.4113,5444.0
2022-12-12 13:00:00,70.19,70.19,69.91,70.01,3988.0,66.4113,66.4113,66.1464,66.241,3988.0
2022-12-12 13:10:00,69.98,69.98,69.69,69.71,8627.0,66.2126,66.2126,65.9382,65.9572,8627.0
2022-12-12 13:20:00,69.67,69.7,69.43,69.45,8058.0,65.9193,65.9477,65.6922,65.7112,8058.0
2022-12-12 13:30:00,69.43,69.59,69.43,69.56,6622.0,65.6922,65.8436,65.6922,65.8152,6622.0
2022-12-12 13:40:00,69.57,69.58,69.41,69.53,7307.0,65.8247,65.8342,65.6733,65.7868,7307.0
2022-12-12 13:50:00,69.53,69.61,69.53,69.57,5333.0,65.7868,65.8625,65.7868,65.8247,5333.0
2022-12-12 14:00:00,69.58,69.65,69.43,69.45,7417.0,65.8342,65.9004,65.6922,65.7112,7417.0
2022-12-12 14:10:00,69.5,69.71,69.49,69.63,6698.0,65.7585,65.9572,65.749,65.8815,6698.0
2022-12-12 14:20:00,69.65,69.74,69.63,69.67,5851.0,65.9004,65.9855,65.8815,65.9193,5851.0
2022-12-12 14:30:00,69.65,69.68,69.57,69.66,4971.0,65.9004,65.9288,65.8247,65.9098,4971.0
2022-12-12 14:40:00,69.69,69.76,69.68,69.75,5217.0,65.9382,66.0045,65.9288,65.995,5217.0
2022-12-12 14:50:00,69.74,69.86,69.73,69.81,8901.0,65.9855,66.0991,65.9761,66.0518,8901.0
2022-12-12 15:00:00,69.82,69.98,69.82,69.98,6468.0,66.0612,66.2126,66.0612,66.2126,6468.0
2022-12-12 15:10:00,69.97,70.04,69.91,70.0,11790.0,66.2032,66.2694,66.1464,66.2315,11790.0
2022-12-12 15:20:00,69.99,70.18,69.91,70.14,45173.0,66.2221,66.4019,66.1464,66.364,45173.0
2022-12-12 15:30:00,70.15,70.36,70.12,70.34,14642.0,66.3735,66.5722,66.3451,66.5532,14642.0
2022-12-12 15:40:00,70.33,70.34,70.16,70.23,24294.0,66.5438,66.5532,66.3829,66.4492,24294.0
2022-12-12 15:50:00,70.23,70.42,70.23,70.42,91606.0,66.4492,66.6289,66.4492,66.6289,91606.0
2022-12-13 09:30:00,72.19,72.33,71.83,72.11,23465.0,68.3036,68.4361,67.963,68.228,23465.0
2022-12-13 09:40:00,72.09,72.42,72.04,72.32,26750.0,68.209,68.5213,68.1617,68.4266,26750.0
2022-12-13 09:50:00,72.28,72.64,72.08,72.53,49729.0,68.3888,68.7294,68.1996,68.6253,49729.0
2022-12-13 10:00:00,72.58,72.69,72.32,72.38,52930.0,68.6727,68.7767,68.4266,68.4834,52930.0
2022-12-13 10:10:00,72.36,72.36,71.89,72.03,22978.0,68.4645,68.4645,68.0198,68.1523,22978.0
2022-12-13 10:20:00,72.03,72.04,71.61,71.73,11486.0,68.1523,68.1617,67.7549,67.8684,11486.0
2022-12-13 10:30:00,71.76,71.93,71.58,71.61,16350.0,67.8968,68.0576,67.7265,67.7549,16350.0
2022-12-13 10:40:00,71.66,71.91,71.59,71.59,15413.0,67.8022,68.0387,67.7359,67.7359,15413.0
2022-12-13 10:50:00,71.58,71.62,71.06,71.06,10916.0,67.7265,67.7643,67.2345,67.2345,10916.0
2022-12-13 11:00:00,71.09,71.36,71.08,71.3,13514.0,67.2629,67.5183,67.2534,67.4616,13514.0
2022-12-13 11:10:00,71.3,71.49,71.3,71.43,11861.0,67.4616,67.6413,67.4616,67.5846,11861.0
2022-12-13 11:20:00,71.42,71.71,71.35,71.71,19420.0,67.5751,67.8495,67.5089,67.8495,19420.0
2022-12-13 11:30:00,71.71,72.06,71.71,71.89,19672.0,67.8495,68.1806,67.8495,68.0198,19672.0
2022-12-13 11:40:00,71.87,71.97,71.52,71.57,22141.0,68.0009,68.0955,67.6697,67.717,22141.0
2022-12-13 11:50:00,71.56,71.57,71.38,71.55,7770.0,67.7076,67.717,67.5373,67.6981,7770.0
2022-12-13 12:00:00,71.57,71.87,71.55,71.76,14669.0,67.717,68.0009,67.6981,67.8968,14669.0
2022-12-13 12:10:00,71.75,71.76,71.27,71.27,6640.0,67.8873,67.8968,67.4332,67.4332,6640.0
2022-12-13 12:20:00,71.22,71.39,71.17,71.19,10997.0,67.3859,67.5467,67.3386,67.3575,10997.0
2022-12-13 12:30:00,71.18,71.37,71.18,71.35,8702.0,67.348,67.5278,67.348,67.5089,8702.0
2022-12-13 12:40:00,71.37,71.37,71.04,71.08,8691.0,67.5278,67.5278,67.2156,67.2534,8691.0
2022-12-13 12:50:00,71.05,71.17,71.0,71.11,19155.0,67.225,67.3386,67.1777,67.2818,19155.0
2022-12-13 13:00:00,71.11,71.34,71.11,71.28,9385.0,67.2818,67.4994,67.2818,67.4426,9385.0
2022-12-13 13:10:00,71.3,71.59,71.3,71.56,13215.0,67.4616,67.7359,67.4616,67.7076,13215.0
2022-12-13 13:20:00,71.57,71.76,71.53,71.69,11071.0,67.717,67.8968,67.6792,67.8306,11071.0
2022-12-13 13:30:00,71.71,71.95,71.7,71.79,29441.0,67.8495,68.0766,67.84,67.9252,29441.0
2022-12-13 13:40:00,71.81,71.9,71.75,71.85,18618.0,67.9441,68.0293,67.8873,67.9819,18618.0
2022-12-13 13:50:00,71.85,71.96,71.7,71.95,21756.0,67.9819,68.086,67.84,68.0766,21756.0
2022-12-13 14:00:00,71.95,72.1,71.95,72.07,21747.0,68.0766,68.2185,68.0766,68.1901,21747.0
2022-12-13 14:10:00,72.06,72.06,71.8,71.81,12939.0,68.1806,68.1806,67.9346,67.9441,12939.0
2022-12-13 14:20:00,71.79,71.85,71.69,71.8,9865.0,67.9252,67.9819,67.8306,67.9346,9865.0
2022-12-13 14:30:00,71.8,71.88,71.75,71.82,7700.0,67.9346,68.0103,67.8873,67.9536,7700.0
2022-12-13 14:40:00,71.84,72.04,71.81,72.03,10696.0,67.9725,68.1617,67.9441,68.1523,10696.0
2022-12-13 14:50:00,72.01,72.07,71.88,72.02,41248.0,68.1333,68.1901,68.0103,68.1428,41248.0
2022-12-13 15:00:00,72.01,72.02,71.86,71.95,13982.0,68.1333,68.1428,67.9914,68.0766,13982.0
2022-12-13 15:10:00,71.95,72.15,71.93,72.11,17013.0,68.0766,68.2658,68.0576,68.228,17013.0
2022-12-13 15:20:00,72.1,72.33,72.08,72.28,49597.0,68.2185,68.4361,68.1996,68.3888,49597.0
2022-12-13 15:30:00,72.27,72.49,72.27,72.46,35932.0,68.3793,68.5875,68.3793,68.5591,35932.0
2022-12-13 15:40:00,72.47,72.65,72.41,72.61,41640.0,68.5686,68.7389,68.5118,68.701,41640.0
2022-12-13 15:50:00,72.62,72.8,72.58,72.72,232413.0,68.7105,68.8808,68.6727,68.8051,232413.0
2022-12-14 09:30:00,73.28,73.64,72.89,73.04,75764.0,69.335,69.6756,68.966,69.1079,75764.0
2022-12-14 09:40:00,73.04,73.16,72.25,72.54,20287.0,69.1079,69.2214,68.3604,68.6348,20287.0
2022-12-14 09:50:00,72.54,72.54,72.21,72.54,19356.0,68.6348,68.6348,68.3226,68.6348,19356.0
2022-12-14 10:00:00,72.54,72.63,72.09,72.1,13780.0,68.6348,68.72,68.209,68.2185,13780.0
2022-12-14 10:10:00,71.99,72.13,71.78,71.93,17686.0,68.1144,68.2469,67.9157,68.0576,17686.0
2022-12-14 10:20:00,71.92,72.05,71.68,71.74,23151.0,68.0482,68.1712,67.8211,67.8779,23151.0
2022-12-14 10:30:00,71.67,71.67,71.18,71.34,20574.0,67.8116,67.8116,67.348,67.4994,20574.0
2022-12-14 10:40:00,71.35,71.91,71.31,71.86,28436.0,67.5089,68.0387,67.471,67.9914,28436.0
2022-12-14 10:50:00,71.86,72.29,71.85,72.29,22490.0,67.9914,68.3983,67.9819,68.3983,22490.0
2022-12-14 11:00:00,72.33,72.42,72.25,72.38,11381.0,68.4361,68.5213,68.3604,68.4834,11381.0
2022-12-14 11:10:00,72.39,72.83,72.37,72.75,36596.0,68.4929,68.9092,68.474,68.8335,36596.0
2022-12-14 11:20:00,72.78,73.01,72.77,72.93,15198.0,68.8619,69.0795,68.8524,69.0038,15198.0
2022-12-14 11:30:00,72.96,73.01,72.74,72.85,12395.0,69.0322,69.0795,68.824,68.9281,12395.0
2022-12-14 11:40:00,72.87,72.94,72.7,72.72,10520.0,68.947,69.0133,68.7862,68.8051,10520.0
2022-12-14 11:50:00,72.68,72.85,72.65,72.84,13034.0,68.7673,68.9281,68.7389,68.9187,13034.0
2022-12-14 12:00:00,72.87,73.09,72.87,73.06,13221.0,68.947,69.1552,68.947,69.1268,13221.0
2022-12-14 12:10:00,73.06,73.12,73.02,73.12,6611.0,69.1268,69.1836,69.089,69.1836,6611.0
2022-12-14 12:20:00,73.18,73.32,73.17,73.32,11139.0,69.2403,69.3728,69.2309,69.3728,11139.0
2022-12-14 12:30:00,73.34,73.54,73.22,73.54,12375.0,69.3917,69.581,69.2782,69.581,12375.0
2022-12-14 12:40:00,73.54,73.62,73.48,73.62,9944.0,69.581,69.6567,69.5242,69.6567,9944.0
2022-12-14 12:50:00,73.62,73.63,73.47,73.57,17396.0,69.6567,69.6661,69.5147,69.6094,17396.0
2022-12-14 13:00:00,73.56,73.82,73.56,73.62,18791.0,69.5999,69.8459,69.5999,69.6567,18791.0
2022-12-14 13:10:00,73.61,73.77,73.57,73.64,11934.0,69.6472,69.7986,69.6094,69.6756,11934.0
2022-12-14 13:20:00,73.64,73.78,73.55,73.74,11802.0,69.6756,69.808,69.5904,69.7702,11802.0
2022-12-14 13:30:00,73.74,73.81,73.69,73.78,13631.0,69.7702,69.8364,69.7229,69.808,13631.0
2022-12-14 13:40:00,73.81,73.82,73.66,73.82,14816.0,69.8364,69.8459,69.6945,69.8459,14816.0
2022-12-14 13:50:00,73.84,73.98,73.84,73.95,10430.0,69.8648,69.9973,69.8648,69.9689,10430.0
2022-12-14 14:00:00,73.87,73.88,72.68,72.79,28027.0,69.8932,69.9027,68.7673,68.8713,28027.0
2022-12-14 14:10:00,72.84,73.16,72.79,73.16,21879.0,68.9187,69.2214,68.8713,69.2214,21879.0
2022-12-14 14:20:00,73.12,73.17,72.92,73.09,17617.0,69.1836,69.2309,68.9943,69.1552,17617.0
2022-12-14 14:30:00,73.07,73.22,72.44,72.59,18943.0,69.1363,69.2782,68.5402,68.6821,18943.0
2022-12-14 14:40:00,72.6,73.15,72.48,73.02,18230.0,68.6916,69.212,68.578,69.089,18230.0
2022-12-14 14:50:00,72.97,72.99,72.59,72.87,16203.0,69.0417,69.0606,68.6821,68.947,16203.0
2022-12-14 15:00:00,72.91,73.58,72.81,73.52,17569.0,68.9849,69.6188,68.8903,69.562,17569.0
2022-12-14 15:10:00,73.46,73.91,73.26,73.39,22206.0,69.5053,69.931,69.316,69.439,22206.0
2022-12-14 15:20:00,73.41,73.46,72.93,72.93,35316.0,69.458,69.5053,69.0038,69.0038,35316.0
2022-12-14 15:30:00,72.89,73.06,72.78,72.89,35752.0,68.966,69.1268,68.8619,68.966,35752.0
2022-12-14 15:40:00,72.9,73.15,72.75,73.07,34604.0,68.9754,69.212,68.8335,69.1363,34604.0
2022-12-14 15:50:00,73.03,73.4,73.03,73.26,131031.0,69.0984,69.4485,69.0984,69.316,131031.0
2022-12-15 09:30:00,72.07,72.36,71.67,72.34,36316.0,68.1901,68.4645,67.8116,68.4456,36316.0
2022-12-15 09:40:00,72.33,72.35,71.98,72.05,8470.0,68.4361,68.455,68.105,68.1712,8470.0
2022-12-15 09:50:00,71.99,72.12,71.64,71.66,12011.0,68.1144,68.2374,67.7833,67.8022,12011.0
2022-12-15 10:00:00,71.64,71.83,71.57,71.75,9491.0,67.7833,67.963,67.717,67.8873,9491.0
2022-12-15 10:10:00,71.78,71.8,70.96,71.44,24220.0,67.9157,67.9346,67.1399,67.594,24220.0
2022-12-15 10:20:00,71.43,71.51,71.1,71.29,9004.0,67.5846,67.6603,67.2723,67.4521,9004.0
2022-12-15 10:30:00,71.28,71.47,71.06,71.45,13129.0,67.4426,67.6224,67.2345,67.6035,13129.0
2022-12-15 10:40:00,71.43,71.46,70.99,70.99,15985.0,67.5846,67.6129,67.1682,67.1682,15985.0
2022-12-15 10:50:00,70.97,71.18,70.91,71.16,14254.0,67.1493,67.348,67.0926,67.3291,14254.0
2022-12-15 11:00:00,71.19,71.43,71.13,71.15,20750.0,67.3575,67.5846,67.3007,67.3196,20750.0
2022-12-15 11:10:00,71.17,71.17,70.74,70.84,18514.0,67.3386,67.3386,66.9317,67.0263,18514.0
2022-12-15 11:20:00,70.8,70.8,70.45,70.53,9909.0,66.9885,66.9885,66.6573,66.733,9909.0
2022-12-15 11:30:00,70.55,70.75,70.46,70.71,16940.0,66.7519,66.9412,66.6668,66.9033,16940.0
2022-12-15 11:40:00,70.65,70.74,70.6,70.71,21227.0,66.8466,66.9317,66.7992,66.9033,21227.0
2022-12-15 11:50:00,70.73,71.07,70.73,71.0,11801.0,66.9222,67.2439,66.9222,67.1777,11801.0
2022-12-15 12:00:00,71.01,71.22,71.01,71.14,12520.0,67.1872,67.3859,67.1872,67.3102,12520.0
2022-12-15 12:10:00,71.13,71.28,71.11,71.23,8156.0,67.3007,67.4426,67.2818,67.3953,8156.0
2022-12-15 12:20:00,71.17,71.32,71.09,71.31,6389.0,67.3386,67.4805,67.2629,67.471,6389.0
2022-12-15 12:30:00,71.33,71.4,71.25,71.27,8310.0,67.4899,67.5562,67.4143,67.4332,8310.0
2022-12-15 12:40:00,71.28,71.38,71.02,71.05,6144.0,67.4426,67.5373,67.1966,67.225,6144.0
2022-12-15 12:50:00,71.09,71.39,71.09,71.37,7744.0,67.2629,67.5467,67.2629,67.5278,7744.0
2022-12-15 13:00:00,71.39,71.5,71.29,71.32,7738.0,67.5467,67.6508,67.4521,67.4805,7738.0
2022-12-15 13:10:00,71.3,71.42,71.26,71.27,11367.0,67.4616,67.5751,67.4237,67.4332,11367.0
2022-12-15 13:20:00,71.23,71.27,71.13,71.25,9389.0,67.3953,67.4332,67.3007,67.4143,9389.0
2022-12-15 13:30:00,71.24,71.46,71.24,71.43,5344.0,67.4048,67.6129,67.4048,67.5846,5344.0
2022-12-15 13:40:00,71.48,71.58,71.47,71.53,8353.0,67.6319,67.7265,67.6224,67.6792,8353.0
2022-12-15 13:50:00,71.52,71.6,71.48,71.53,6193.0,67.6697,67.7454,67.6319,67.6792,6193.0
2022-12-15 14:00:00,71.48,71.48,71.1,71.1,6288.0,67.6319,67.6319,67.2723,67.2723,6288.0
2022-12-15 14:10:00,71.13,71.27,71.13,71.27,7175.0,67.3007,67.4332,67.3007,67.4332,7175.0
2022-12-15 14:20:00,71.28,71.3,71.08,71.15,7637.0,67.4426,67.4616,67.2534,67.3196,7637.0
2022-12-15 14:30:00,71.13,71.28,71.11,71.28,6348.0,67.3007,67.4426,67.2818,67.4426,6348.0
2022-12-15 14:40:00,71.32,71.34,71.13,71.15,7387.0,67.4805,67.4994,67.3007,67.3196,7387.0
2022-12-15 14:50:00,71.14,71.29,71.04,71.26,9159.0,67.3102,67.4521,67.2156,67.4237,9159.0
2022-12-15 15:00:00,71.26,71.42,71.26,71.41,7863.0,67.4237,67.5751,67.4237,67.5656,7863.0
2022-12-15 15:10:00,71.41,71.41,71.13,71.14,13790.0,67.5656,67.5656,67.3007,67.3102,13790.0
2022-12-15 15:20:00,71.09,71.23,71.09,71.23,11896.0,67.2629,67.3953,67.2629,67.3953,11896.0
2022-12-15 15:30:00,71.25,71.5,71.25,71.36,20693.0,67.4143,67.6508,67.4143,67.5183,20693.0
2022-12-15 15:40:00,71.36,71.44,71.16,71.16,27711.0,67.5183,67.594,67.3291,67.3291,27711.0
2022-12-15 15:50:00,71.14,71.2,71.02,71.13,111676.0,67.3102,67.3669,67.1966,67.3007,111676.0
2022-12-16 09:30:00,69.54,70.17,69.16,69.63,239061.0,65.7963,66.3924,65.4368,65.8815,239061.0
2022-12-16 09:40:00,69.58,69.66,69.13,69.48,20603.0,65.8342,65.9098,65.4084,65.7395,20603.0
2022-12-16 09:50:00,69.3,69.53,69.17,69.39,13125.0,65.5692,65.7868,65.4462,65.6544,13125.0
2022-12-16 10:00:00,69.37,69.49,69.16,69.2,14715.0,65.6355,65.749,65.4368,65.4746,14715.0
2022-12-16 10:10:00,69.21,69.21,68.8,69.1,30992.0,65.4841,65.4841,65.0961,65.38,30992.0
2022-12-16 10:20:00,69.17,69.2,68.87,69.0,9871.0,65.4462,65.4746,65.1624,65.2854,9871.0
2022-12-16 10:30:00,69.04,69.29,69.03,69.25,12243.0,65.3232,65.5598,65.3138,65.5219,12243.0
2022-12-16 10:40:00,69.24,69.45,69.2,69.25,14116.0,65.5125,65.7112,65.4746,65.5219,14116.0
2022-12-16 10:50:00,69.24,69.28,68.99,69.1,16649.0,65.5125,65.5503,65.2759,65.38,16649.0
2022-12-16 11:00:00,69.14,69.42,69.14,69.25,17732.0,65.4178,65.6828,65.4178,65.5219,17732.0
2022-12-16 11:10:00,69.24,69.33,69.05,69.13,8127.0,65.5125,65.5976,65.3327,65.4084,8127.0
2022-12-16 11:20:00,69.12,69.41,69.04,69.33,39925.0,65.3989,65.6733,65.3232,65.5976,39925.0
2022-12-16 11:30:00,69.37,69.52,69.31,69.51,7608.0,65.6355,65.7774,65.5787,65.7679,7608.0
2022-12-16 11:40:00,69.48,69.61,69.39,69.41,30936.0,65.7395,65.8625,65.6544,65.6733,30936.0
2022-12-16 11:50:00,69.41,69.42,69.17,69.28,11065.0,65.6733,65.6828,65.4462,65.5503,11065.0
2022-12-16 12:00:00,69.34,69.67,69.33,69.35,13795.0,65.6071,65.9193,65.5976,65.6165,13795.0
2022-12-16 12:10:00,69.41,69.43,69.27,69.42,12046.0,65.6733,65.6922,65.5408,65.6828,12046.0
2022-12-16 12:20:00,69.43,69.49,69.21,69.32,20366.0,65.6922,65.749,65.4841,65.5882,20366.0
2022-12-16 12:30:00,69.36,69.41,69.3,69.32,11123.0,65.626,65.6733,65.5692,65.5882,11123.0
2022-12-16 12:40:00,69.31,69.38,69.24,69.34,9091.0,65.5787,65.6449,65.5125,65.6071,9091.0
2022-12-16 12:50:00,69.32,69.34,68.96,69.02,12589.0,65.5882,65.6071,65.2475,65.3043,12589.0
2022-12-16 13:00:00,69.03,69.11,69.0,69.05,13460.0,65.3138,65.3895,65.2854,65.3327,13460.0
2022-12-16 13:10:00,69.04,69.08,68.93,68.97,14352.0,65.3232,65.3611,65.2191,65.257,14352.0
2022-12-16 13:20:00,68.95,69.06,68.85,69.05,6172.0,65.2381,65.3421,65.1435,65.3327,6172.0
2022-12-16 13:30:00,69.09,69.29,68.93,68.93,11539.0,65.3705,65.5598,65.2191,65.2191,11539.0
2022-12-16 13:40:00,68.89,68.94,68.73,68.94,12117.0,65.1813,65.2286,65.0299,65.2286,12117.0
2022-12-16 13:50:00,68.93,69.09,68.87,69.09,9175.0,65.2191,65.3705,65.1624,65.3705,9175.0
2022-12-16 14:00:00,69.09,69.39,69.06,69.38,16065.0,65.3705,65.6544,65.3421,65.6449,16065.0
2022-12-16 14:10:00,69.38,69.56,69.36,69.44,13028.0,65.6449,65.8152,65.626,65.7017,13028.0
2022-12-16 14:20:00,69.44,69.5,69.29,69.41,13638.0,65.7017,65.7585,65.5598,65.6733,13638.0
2022-12-16 14:30:00,69.41,69.46,69.34,69.42,9176.0,65.6733,65.7206,65.6071,65.6828,9176.0
2022-12-16 14:40:00,69.4,69.51,69.4,69.49,8978.0,65.6638,65.7679,65.6638,65.749,8978.0
2022-12-16 14:50:00,69.5,69.81,69.48,69.73,23721.0,65.7585,66.0518,65.7395,65.9761,23721.0
2022-12-16 15:00:00,69.73,69.73,69.56,69.58,24112.0,65.9761,65.9761,65.8152,65.8342,24112.0
2022-12-16 15:10:00,69.59,69.91,69.58,69.82,15990.0,65.8436,66.1464,65.8342,66.0612,15990.0
2022-12-16 15:20:00,69.81,70.01,69.8,69.98,22101.0,66.0518,66.241,66.0423,66.2126,22101.0
2022-12-16 15:30:00,70.0,70.27,70.0,70.24,27256.0,66.2315,66.487,66.2315,66.4586,27256.0
2022-12-16 15:40:00,70.24,70.48,70.19,70.32,50896.0,66.4586,66.6857,66.4113,66.5343,50896.0
2022-12-16 15:50:00,70.32,70.52,70.09,70.09,212110.0,66.5343,66.7236,66.3167,66.3167,212110.0
2022-12-19 09:30:00,70.61,70.87,70.42,70.66,21728.0,66.8087,67.0547,66.6289,66.856,21728.0
2022-12-19 09:40:00,70.66,70.67,69.54,69.67,8058.0,66.856,66.8655,65.7963,65.9193,8058.0
2022-12-19 09:50:00,69.69,69.74,69.15,69.47,12253.0,65.9382,65.9855,65.4273,65.7301,12253.0
2022-12-19 10:00:00,69.43,69.82,69.37,69.73,15982.0,65.6922,66.0612,65.6355,65.9761,15982.0
2022-12-19 10:10:00,69.74,69.86,69.64,69.75,13010.0,65.9855,66.0991,65.8909,65.995,13010.0
2022-12-19 10:20:00,69.78,69.79,69.52,69.57,6681.0,66.0234,66.0328,65.7774,65.8247,6681.0
2022-12-19 10:30:00,69.53,69.53,69.26,69.3,7941.0,65.7868,65.7868,65.5314,65.5692,7941.0
2022-12-19 10:40:00,69.3,69.52,69.26,69.43,7560.0,65.5692,65.7774,65.5314,65.6922,7560.0
2022-12-19 10:50:00,69.44,69.48,69.2,69.21,8740.0,65.7017,65.7395,65.4746,65.4841,8740.0
2022-12-19 11:00:00,69.27,69.41,69.26,69.37,5871.0,65.5408,65.6733,65.5314,65.6355,5871.0
2022-12-19 11:10:00,69.35,69.49,69.29,69.34,13204.0,65.6165,65.749,65.5598,65.6071,13204.0
2022-12-19 11:20:00,69.35,69.61,69.32,69.45,11418.0,65.6165,65.8625,65.5882,65.7112,11418.0
2022-12-19 11:30:00,69.44,69.62,69.41,69.42,8679.0,65.7017,65.872,65.6733,65.6828,8679.0
2022-12-19 11:40:00,69.43,69.68,69.35,69.56,7212.0,65.6922,65.9288,65.6165,65.8152,7212.0
2022-12-19 11:50:00,69.53,69.63,69.47,69.61,4059.0,65.7868,65.8815,65.7301,65.8625,4059.0
2022-12-19 12:00:00,69.68,69.75,69.59,69.62,5197.0,65.9288,65.995,65.8436,65.872,5197.0
2022-12-19 12:10:00,69.61,69.74,69.58,69.64,3922.0,65.8625,65.9855,65.8342,65.8909,3922.0
2022-12-19 12:20:00,69.6,69.69,69.56,69.63,4397.0,65.8531,65.9382,65.8152,65.8815,4397.0
2022-12-19 12:30:00,69.67,69.76,69.65,69.7,4461.0,65.9193,66.0045,65.9004,65.9477,4461.0
2022-12-19 12:40:00,69.71,69.71,69.33,69.33,5969.0,65.9572,65.9572,65.5976,65.5976,5969.0
2022-12-19 12:50:00,69.35,69.46,69.34,69.43,4691.0,65.6165,65.7206,65.6071,65.6922,4691.0
2022-12-19 13:00:00,69.47,69.5,69.37,69.45,5391.0,65.7301,65.7585,65.6355,65.7112,5391.0
2022-12-19 13:10:00,69.47,69.5,69.36,69.5,3227.0,65.7301,65.7585,65.626,65.7585,3227.0
2022-12-19 13:20:00,69.5,69.67,69.47,69.49,5492.0,65.7585,65.9193,65.7301,65.749,5492.0
2022-12-19 13:30:00,69.44,69.51,69.42,69.46,6641.0,65.7017,65.7679,65.6828,65.7206,6641.0
2022-12-19 13:40:00,69.45,69.46,69.31,69.46,4519.0,65.7112,65.7206,65.5787,65.7206,4519.0
2022-12-19 13:50:00,69.47,69.52,69.42,69.45,2221.0,65.7301,65.7774,65.6828,65.7112,2221.0
2022-12-19 14:00:00,69.47,69.48,69.22,69.23,7759.0,65.7301,65.7395,65.4935,65.503,7759.0
2022-12-19 14:10:00,69.25,69.26,69.04,69.1,4891.0,65.5219,65.5314,65.3232,65.38,4891.0
2022-12-19 14:20:00,69.1,69.1,68.7,68.7,7053.0,65.38,65.38,65.0015,65.0015,7053.0
2022-12-19 14:30:00,68.72,68.74,68.67,68.73,5377.0,65.0205,65.0394,64.9731,65.0299,5377.0
2022-12-19 14:40:00,68.73,68.81,68.63,68.63,17208.0,65.0299,65.1056,64.9353,64.9353,17208.0
2022-12-19 14:50:00,68.63,68.63,68.49,68.59,7693.0,64.9353,64.9353,64.8028,64.8975,7693.0
2022-12-19 15:00:00,68.57,68.57,68.44,68.44,9741.0,64.8785,64.8785,64.7555,64.7555,9741.0
2022-12-19 15:10:00,68.43,68.6,68.43,68.57,10355.0,64.7461,64.9069,64.7461,64.8785,10355.0
2022-12-19 15:20:00,68.57,68.61,68.47,68.48,15023.0,64.8785,64.9164,64.7839,64.7934,15023.0
2022-12-19 15:30:00,68.47,68.72,68.46,68.61,26493.0,64.7839,65.0205,64.7745,64.9164,26493.0
2022-12-19 15:40:00,68.6,68.91,68.55,68.87,37076.0,64.9069,65.2002,64.8596,65.1624,37076.0
2022-12-19 15:50:00,68.88,69.09,68.88,69.01,108775.0,65.1718,65.3705,65.1718,65.2948,108775.0
2022-12-20 09:30:00,69.08,69.61,68.91,69.59,18145.0,65.3611,65.8625,65.2002,65.8436,18145.0
2022-12-20 09:40:00,69.61,69.65,69.18,69.33,33009.0,65.8625,65.9004,65.4557,65.5976,33009.0
2022-12-20 09:50:00,69.2,69.52,68.81,69.39,117864.0,65.4746,65.7774,65.1056,65.6544,117864.0
2022-12-20 10:00:00,69.38,69.63,69.38,69.53,14805.0,65.6449,65.8815,65.6449,65.7868,14805.0
2022-12-20 10:10:00,69.54,69.75,69.48,69.48,16205.0,65.7963,65.995,65.7395,65.7395,16205.0
2022-12-20 10:20:00,69.52,69.69,69.44,69.53,17136.0,65.7774,65.9382,65.7017,65.7868,17136.0
2022-12-20 10:30:00,69.58,69.78,69.49,69.65,22831.0,65.8342,66.0234,65.749,65.9004,22831.0
2022-12-20 10:40:00,69.6,69.7,69.58,69.64,16538.0,65.8531,65.9477,65.8342,65.8909,16538.0
2022-12-20 10:50:00,69.64,69.8,69.63,69.7,27380.0,65.8909,66.0423,65.8815,65.9477,27380.0
2022-12-20 11:00:00,69.69,69.71,69.48,69.48,11665.0,65.9382,65.9572,65.7395,65.7395,11665.0
2022-12-20 11:10:00,69.45,69.66,69.42,69.62,10115.0,65.7112,65.9098,65.6828,65.872,10115.0
2022-12-20 11:20:00,69.63,69.68,69.45,69.46,10657.0,65.8815,65.9288,65.7112,65.7206,10657.0
2022-12-20 11:30:00,69.42,69.55,69.34,69.47,6199.0,65.6828,65.8058,65.6071,65.7301,6199.0
2022-12-20 11:40:00,69.45,69.53,69.35,69.41,7370.0,65.7112,65.7868,65.6165,65.6733,7370.0
2022-12-20 11:50:00,69.38,69.48,69.29,69.36,9535.0,65.6449,65.7395,65.5598,65.626,9535.0
2022-12-20 12:00:00,69.39,69.48,69.38,69.42,8799.0,65.6544,65.7395,65.6449,65.6828,8799.0
2022-12-20 12:10:00,69.4,69.46,69.31,69.32,8700.0,65.6638,65.7206,65.5787,65.5882,8700.0
2022-12-20 12:20:00,69.33,69.41,69.1,69.1,9125.0,65.5976,65.6733,65.38,65.38,9125.0
2022-12-20 12:30:00,69.08,69.2,69.04,69.08,5827.0,65.3611,65.4746,65.3232,65.3611,5827.0
2022-12-20 12:40:00,69.1,69.23,69.09,69.17,4661.0,65.38,65.503,65.3705,65.4462,4661.0
2022-12-20 12:50:00,69.18,69.33,69.1,69.3,5760.0,65.4557,65.5976,65.38,65.5692,5760.0
2022-12-20 13:00:00,69.32,69.38,69.22,69.34,5526.0,65.5882,65.6449,65.4935,65.6071,5526.0
2022-12-20 13:10:00,69.35,69.44,69.34,69.44,8178.0,65.6165,65.7017,65.6071,65.7017,8178.0
2022-12-20 13:20:00,69.45,69.62,69.45,69.6,49344.0,65.7112,65.872,65.7112,65.8531,49344.0
2022-12-20 13:30:00,69.62,69.7,69.53,69.53,17992.0,65.872,65.9477,65.7868,65.7868,17992.0
2022-12-20 13:40:00,69.54,69.63,69.53,69.63,23406.0,65.7963,65.8815,65.7868,65.8815,23406.0
2022-12-20 13:50:00,69.61,69.74,69.6,69.71,5313.0,65.8625,65.9855,65.8531,65.9572,5313.0
2022-12-20 14:00:00,69.72,69.78,69.67,69.69,11333.0,65.9666,66.0234,65.9193,65.9382,11333.0
2022-12-20 14:10:00,69.66,69.72,69.45,69.52,6856.0,65.9098,65.9666,65.7112,65.7774,6856.0
2022-12-20 14:20:00,69.55,69.56,69.45,69.48,7312.0,65.8058,65.8152,65.7112,65.7395,7312.0
2022-12-20 14:30:00,69.45,69.48,69.41,69.48,6220.0,65.7112,65.7395,65.6733,65.7395,6220.0
2022-12-20 14:40:00,69.49,69.56,69.46,69.55,7042.0,65.749,65.8152,65.7206,65.8058,7042.0
2022-12-20 14:50:00,69.55,69.56,69.41,69.43,9827.0,65.8058,65.8152,65.6733,65.6922,9827.0
2022-12-20 15:00:00,69.43,69.47,69.35,69.47,9725.0,65.6922,65.7301,65.6165,65.7301,9725.0
2022-12-20 15:10:00,69.48,69.52,69.45,69.48,9749.0,65.7395,65.7774,65.7112,65.7395,9749.0
2022-12-20 15:20:00,69.45,69.52,69.38,69.51,12935.0,65.7112,65.7774,65.6449,65.7679,12935.0
2022-12-20 15:30:00,69.52,69.75,69.51,69.7,18132.0,65.7774,65.995,65.7679,65.9477,18132.0
2022-12-20 15:40:00,69.71,70.05,69.7,69.96,89407.0,65.9572,66.2789,65.9477,66.1937,89407.0
2022-12-20 15:50:00,69.94,69.95,69.65,69.78,118008.0,66.1748,66.1842,65.9004,66.0234,118008.0
2022-12-21 09:30:00,70.96,71.53,70.78,70.85,27613.0,67.1399,67.6792,66.9696,67.0358,27613.0
2022-12-21 09:40:00,70.83,70.86,70.49,70.56,18418.0,67.0169,67.0452,66.6952,66.7614,18418.0
2022-12-21 09:50:00,70.55,70.7,70.26,70.33,18815.0,66.7519,66.8939,66.4775,66.5438,18815.0
2022-12-21 10:00:00,70.37,70.44,70.19,70.42,20031.0,66.5816,66.6479,66.4113,66.6289,20031.0
2022-12-21 10:10:00,70.42,70.46,70.28,70.34,22309.0,66.6289,66.6668,66.4965,66.5532,22309.0
2022-12-21 10:20:00,70.32,70.37,70.18,70.3,54796.0,66.5343,66.5816,66.4019,66.5154,54796.0
2022-12-21 10:30:00,70.32,70.73,70.32,70.53,105741.0,66.5343,66.9222,66.5343,66.733,105741.0
2022-12-21 10:40:00,70.53,70.7,70.38,70.46,77905.0,66.733,66.8939,66.5911,66.6668,77905.0
2022-12-21 10:50:00,70.48,70.54,70.26,70.26,33108.0,66.6857,66.7425,66.4775,66.4775,33108.0
2022-12-21 11:00:00,70.28,70.48,70.27,70.48,28939.0,66.4965,66.6857,66.487,66.6857,28939.0
2022-12-21 11:10:00,70.45,70.62,70.43,70.61,14013.0,66.6573,66.8182,66.6384,66.8087,14013.0
2022-12-21 11:20:00,70.6,70.93,70.54,70.87,15959.0,66.7992,67.1115,66.7425,67.0547,15959.0
2022-12-21 11:30:00,70.87,70.96,70.77,70.79,10735.0,67.0547,67.1399,66.9601,66.979,10735.0
2022-12-21 11:40:00,70.77,70.86,70.71,70.86,10646.0,66.9601,67.0452,66.9033,67.0452,10646.0
2022-12-21 11:50:00,70.91,70.97,70.82,70.95,10718.0,67.0926,67.1493,67.0074,67.1304,10718.0
2022-12-21 12:00:00,70.97,71.06,70.87,71.02,13313.0,67.1493,67.2345,67.0547,67.1966,13313.0
2022-12-21 12:10:00,71.02,71.09,70.98,71.0,8857.0,67.1966,67.2629,67.1588,67.1777,8857.0
2022-12-21 12:20:00,70.98,71.05,70.92,71.0,9735.0,67.1588,67.225,67.102,67.1777,9735.0
2022-12-21 12:30:00,71.03,71.27,71.02,71.27,8632.0,67.2061,67.4332,67.1966,67.4332,8632.0
2022-12-21 12:40:00,71.27,71.32,71.12,71.17,8815.0,67.4332,67.4805,67.2912,67.3386,8815.0
2022-12-21 12:50:00,71.25,71.25,71.12,71.17,9233.0,67.4143,67.4143,67.2912,67.3386,9233.0
2022-12-21 13:00:00,71.18,71.29,71.16,71.26,11613.0,67.348,67.4521,67.3291,67.4237,11613.0
2022-12-21 13:10:00,71.29,71.33,71.18,71.26,14192.0,67.4521,67.4899,67.348,67.4237,14192.0
2022-12-21 13:20:00,71.25,71.27,71.14,71.14,17945.0,67.4143,67.4332,67.3102,67.3102,17945.0
2022-12-21 13:30:00,71.15,71.31,71.12,71.25,20376.0,67.3196,67.471,67.2912,67.4143,20376.0
2022-12-21 13:40:00,71.25,71.48,71.22,71.42,8009.0,67.4143,67.6319,67.3859,67.5751,8009.0
2022-12-21 13:50:00,71.41,71.67,71.41,71.61,12267.0,67.5656,67.8116,67.5656,67.7549,12267.0
2022-12-21 14:00:00,71.61,71.97,71.6,71.87,25829.0,67.7549,68.0955,67.7454,68.0009,25829.0
2022-12-21 14:10:00,71.85,72.01,71.82,71.98,10667.0,67.9819,68.1333,67.9536,68.105,10667.0
2022-12-21 14:20:00,71.99,71.99,71.82,71.86,9479.0,68.1144,68.1144,67.9536,67.9914,9479.0
2022-12-21 14:30:00,71.85,72.02,71.83,72.01,13344.0,67.9819,68.1428,67.963,68.1333,13344.0
2022-12-21 14:40:00,72.0,72.02,71.89,71.93,16551.0,68.1239,68.1428,68.0198,68.0576,16551.0
2022-12-21 14:50:00,71.92,71.98,71.86,71.97,11548.0,68.0482,68.105,67.9914,68.0955,11548.0
2022-12-21 15:00:00,71.96,72.07,71.96,72.04,17271.0,68.086,68.1901,68.086,68.1617,17271.0
2022-12-21 15:10:00,72.04,72.1,72.01,72.05,15817.0,68.1617,68.2185,68.1333,68.1712,15817.0
2022-12-21 15:20:00,72.04,72.1,71.88,71.88,14759.0,68.1617,68.2185,68.0103,68.0103,14759.0
2022-12-21 15:30:00,71.88,72.03,71.78,72.0,27357.0,68.0103,68.1523,67.9157,68.1239,27357.0
2022-12-21 15:40:00,72.01,72.14,71.97,72.12,37705.0,68.1333,68.2563,68.0955,68.2374,37705.0
2022-12-21 15:50:00,72.13,72.17,71.97,72.08,145293.0,68.2469,68.2847,68.0955,68.1996,145293.0
2022-12-22 09:30:00,71.88,72.42,71.49,71.79,60250.0,68.0103,68.5213,67.6413,67.9252,60250.0
2022-12-22 09:40:00,71.72,72.01,71.34,71.59,27509.0,67.8589,68.1333,67.4994,67.7359,27509.0
2022-12-22 09:50:00,71.59,71.68,71.48,71.5,24091.0,67.7359,67.8211,67.6319,67.6508,24091.0
2022-12-22 10:00:00,71.5,71.54,71.34,71.48,9592.0,67.6508,67.6886,67.4994,67.6319,9592.0
2022-12-22 10:10:00,71.48,71.49,71.29,71.38,22420.0,67.6319,67.6413,67.4521,67.5373,22420.0
2022-12-22 10:20:00,71.37,71.37,71.13,71.17,16673.0,67.5278,67.5278,67.3007,67.3386,16673.0
2022-12-22 10:30:00,71.12,71.18,70.98,71.12,11686.0,67.2912,67.348,67.1588,67.2912,11686.0
2022-12-22 10:40:00,71.09,71.09,70.78,70.78,11881.0,67.2629,67.2629,66.9696,66.9696,11881.0
2022-12-22 10:50:00,70.79,70.9,70.5,70.56,7162.0,66.979,67.0831,66.7046,66.7614,7162.0
2022-12-22 11:00:00,70.55,70.71,70.49,70.59,14115.0,66.7519,66.9033,66.6952,66.7898,14115.0
2022-12-22 11:10:00,70.57,70.83,70.57,70.76,6853.0,66.7709,67.0169,66.7709,66.9506,6853.0
2022-12-22 11:20:00,70.79,70.94,70.78,70.85,12893.0,66.979,67.1209,66.9696,67.0358,12893.0
2022-12-22 11:30:00,70.83,70.85,70.58,70.58,6333.0,67.0169,67.0358,66.7803,66.7803,6333.0
2022-12-22 11:40:00,70.59,70.75,70.57,70.62,13708.0,66.7898,66.9412,66.7709,66.8182,13708.0
2022-12-22 11:50:00,70.63,70.66,70.49,70.62,12052.0,66.8276,66.856,66.6952,66.8182,12052.0
2022-12-22 12:00:00,70.6,70.63,70.48,70.55,21023.0,66.7992,66.8276,66.6857,66.7519,21023.0
2022-12-22 12:10:00,70.53,70.58,70.24,70.24,9519.0,66.733,66.7803,66.4586,66.4586,9519.0
2022-12-22 12:20:00,70.27,70.27,70.01,70.1,6438.0,66.487,66.487,66.241,66.3262,6438.0
2022-12-22 12:30:00,70.13,70.21,69.95,69.96,5246.0,66.3545,66.4302,66.1842,66.1937,5246.0
2022-12-22 12:40:00,70.0,70.07,69.74,69.75,16862.0,66.2315,66.2978,65.9855,65.995,16862.0
2022-12-22 12:50:00,69.79,69.79,69.66,69.72,7361.0,66.0328,66.0328,65.9098,65.9666,7361.0
2022-12-22 13:00:00,69.67,69.71,69.31,69.41,21942.0,65.9193,65.9572,65.5787,65.6733,21942.0
2022-12-22 13:10:00,69.44,69.77,69.41,69.74,16879.0,65.7017,66.0139,65.6733,65.9855,16879.0
2022-12-22 13:20:00,69.75,69.75,69.56,69.57,8799.0,65.995,65.995,65.8152,65.8247,8799.0
2022-12-22 13:30:00,69.56,69.61,69.46,69.58,12457.0,65.8152,65.8625,65.7206,65.8342,12457.0
2022-12-22 13:40:00,69.57,69.57,69.28,69.31,11810.0,65.8247,65.8247,65.5503,65.5787,11810.0
2022-12-22 13:50:00,69.32,69.33,69.15,69.26,9741.0,65.5882,65.5976,65.4273,65.5314,9741.0
2022-12-22 14:00:00,69.28,69.49,69.27,69.49,14632.0,65.5503,65.749,65.5408,65.749,14632.0
2022-12-22 14:10:00,69.41,69.53,69.29,69.39,10280.0,65.6733,65.7868,65.5598,65.6544,10280.0
2022-12-22 14:20:00,69.41,69.8,69.36,69.8,20847.0,65.6733,66.0423,65.626,66.0423,20847.0
2022-12-22 14:30:00,69.78,70.01,69.78,69.88,14558.0,66.0234,66.241,66.0234,66.118,14558.0
2022-12-22 14:40:00,69.93,70.31,69.88,70.27,13368.0,66.1653,66.5249,66.118,66.487,13368.0
2022-12-22 14:50:00,70.27,70.39,70.16,70.37,12419.0,66.487,66.6005,66.3829,66.5816,12419.0
2022-12-22 15:00:00,70.4,70.61,70.33,70.54,17135.0,66.61,66.8087,66.5438,66.7425,17135.0
2022-12-22 15:10:00,70.53,70.81,70.44,70.81,24092.0,66.733,66.9979,66.6479,66.9979,24092.0
2022-12-22 15:20:00,70.78,71.08,70.78,71.07,17286.0,66.9696,67.2534,66.9696,67.2439,17286.0
2022-12-22 15:30:00,71.05,71.09,70.69,70.72,22017.0,67.225,67.2629,66.8844,66.9128,22017.0
2022-12-22 15:40:00,70.71,70.72,70.51,70.64,52630.0,66.9033,66.9128,66.7141,66.8371,52630.0
2022-12-22 15:50:00,70.62,70.79,70.55,70.71,115582.0,66.8182,66.979,66.7519,66.9033,115582.0
2022-12-23 09:30:00,71.21,71.54,71.14,71.29,11530.0,67.3764,67.6886,67.3102,67.4521,11530.0
2022-12-23 09:40:00,71.2,71.59,71.15,71.38,10084.0,67.3669,67.7359,67.3196,67.5373,10084.0
2022-12-23 09:50:00,71.44,71.55,71.35,71.55,3037.0,67.594,67.6981,67.5089,67.6981,3037.0
2022-12-23 10:00:00,71.56,72.18,71.49,72.09,10601.0,67.7076,68.2942,67.6413,68.209,10601.0
2022-12-23 10:10:00,72.14,72.45,72.05,72.42,10835.0,68.2563,68.5496,68.1712,68.5213,10835.0
2022-12-23 10:20:00,72.39,72.71,72.35,72.69,8105.0,68.4929,68.7957,68.455,68.7767,8105.0
2022-12-23 10:30:00,72.76,73.14,72.76,73.09,12254.0,68.843,69.2025,68.843,69.1552,12254.0
2022-12-23 10:40:00,73.1,73.13,72.88,72.96,12604.0,69.1647,69.193,68.9565,69.0322,12604.0
2022-12-23 10:50:00,72.96,73.14,72.9,73.0,13307.0,69.0322,69.2025,68.9754,69.07,13307.0
2022-12-23 11:00:00,72.93,72.95,72.75,72.75,7502.0,69.0038,69.0227,68.8335,68.8335,7502.0
2022-12-23 11:10:00,72.84,72.88,72.55,72.56,63366.0,68.9187,68.9565,68.6443,68.6537,63366.0
2022-12-23 11:20:00,72.52,72.66,72.4,72.41,5879.0,68.6159,68.7483,68.5023,68.5118,5879.0
2022-12-23 11:30:00,72.42,72.54,72.35,72.5,7487.0,68.5213,68.6348,68.455,68.597,7487.0
2022-12-23 11:40:00,72.51,72.53,72.35,72.44,7333.0,68.6064,68.6253,68.455,68.5402,7333.0
2022-12-23 11:50:00,72.47,72.54,72.37,72.53,6511.0,68.5686,68.6348,68.474,68.6253,6511.0
2022-12-23 12:00:00,72.5,72.58,72.33,72.33,7556.0,68.597,68.6727,68.4361,68.4361,7556.0
2022-12-23 12:10:00,72.38,72.56,72.37,72.55,5261.0,68.4834,68.6537,68.474,68.6443,5261.0
2022-12-23 12:20:00,72.53,72.55,72.47,72.49,9827.0,68.6253,68.6443,68.5686,68.5875,9827.0
2022-12-23 12:30:00,72.49,72.61,72.48,72.58,4800.0,68.5875,68.701,68.578,68.6727,4800.0
2022-12-23 12:40:00,72.62,72.7,72.47,72.47,11255.0,68.7105,68.7862,68.5686,68.5686,11255.0
2022-12-23 12:50:00,72.48,72.6,72.41,72.51,10680.0,68.578,68.6916,68.5118,68.6064,10680.0
2022-12-23 13:00:00,72.51,72.51,72.42,72.51,3825.0,68.6064,68.6064,68.5213,68.6064,3825.0
2022-12-23 13:10:00,72.49,72.52,72.39,72.48,5679.0,68.5875,68.6159,68.4929,68.578,5679.0
2022-12-23 13:20:00,72.51,72.64,72.51,72.61,5808.0,68.6064,68.7294,68.6064,68.701,5808.0
2022-12-23 13:30:00,72.66,72.75,72.66,72.69,5379.0,68.7483,68.8335,68.7483,68.7767,5379.0
2022-12-23 13:40:00,72.7,72.87,72.64,72.87,4385.0,68.7862,68.947,68.7294,68.947,4385.0
2022-12-23 13:50:00,72.86,72.96,72.84,72.84,5099.0,68.9376,69.0322,68.9187,68.9187,5099.0
2022-12-23 14:00:00,72.86,72.9,72.71,72.73,9497.0,68.9376,68.9754,68.7957,68.8146,9497.0
2022-12-23 14:10:00,72.72,72.75,72.66,72.7,4994.0,68.8051,68.8335,68.7483,68.7862,4994.0
2022-12-23 14:20:00,72.7,72.72,72.52,72.7,9584.0,68.7862,68.8051,68.6159,68.7862,9584.0
2022-12-23 14:30:00,72.7,72.75,72.65,72.75,6757.0,68.7862,68.8335,68.7389,68.8335,6757.0
2022-12-23 14:40:00,72.74,72.76,72.68,72.73,6453.0,68.824,68.843,68.7673,68.8146,6453.0
2022-12-23 14:50:00,72.79,72.93,72.76,72.88,12364.0,68.8713,69.0038,68.843,68.9565,12364.0
2022-12-23 15:00:00,72.9,73.06,72.87,72.95,8412.0,68.9754,69.1268,68.947,69.0227,8412.0
2022-12-23 15:10:00,72.96,73.09,72.93,72.94,24605.0,69.0322,69.1552,69.0038,69.0133,24605.0
2022-12-23 15:20:00,72.91,73.13,72.85,73.1,22676.0,68.9849,69.193,68.9281,69.1647,22676.0
2022-12-23 15:30:00,73.1,73.22,73.08,73.11,14613.0,69.1647,69.2782,69.1457,69.1741,14613.0
2022-12-23 15:40:00,73.12,73.39,73.12,73.39,27867.0,69.1836,69.439,69.1836,69.439,27867.0
2022-12-23 15:50:00,73.43,73.43,73.09,73.36,78470.0,69.4769,69.4769,69.1552,69.4107,78470.0
2022-12-27 09:30:00,73.59,73.65,73.05,73.28,11899.0,69.6283,69.685,69.1173,69.335,11899.0
2022-12-27 09:40:00,73.46,73.75,73.34,73.43,8212.0,69.5053,69.7797,69.3917,69.4769,8212.0
2022-12-27 09:50:00,73.38,73.54,73.3,73.43,5032.0,69.4296,69.581,69.3539,69.4769,5032.0
2022-12-27 10:00:00,73.44,73.44,73.15,73.27,6504.0,69.4864,69.4864,69.212,69.3255,6504.0
2022-12-27 10:10:00,73.27,73.63,73.23,73.57,10986.0,69.3255,69.6661,69.2877,69.6094,10986.0
2022-12-27 10:20:00,73.55,73.81,73.54,73.66,6501.0,69.5904,69.8364,69.581,69.6945,6501.0
2022-12-27 10:30:00,73.76,73.81,73.59,73.61,6768.0,69.7891,69.8364,69.6283,69.6472,6768.0
2022-12-27 10:40:00,73.56,73.7,73.55,73.66,6331.0,69.5999,69.7324,69.5904,69.6945,6331.0
2022-12-27 10:50:00,73.67,73.7,73.39,73.4,6952.0,69.704,69.7324,69.439,69.4485,6952.0
2022-12-27 11:00:00,73.4,73.64,73.39,73.64,8019.0,69.4485,69.6756,69.439,69.6756,8019.0
2022-12-27 11:10:00,73.64,73.74,73.55,73.55,5579.0,69.6756,69.7702,69.5904,69.5904,5579.0
2022-12-27 11:20:00,73.55,73.65,73.5,73.59,8165.0,69.5904,69.685,69.5431,69.6283,8165.0
2022-12-27 11:30:00,73.59,73.66,73.51,73.56,8061.0,69.6283,69.6945,69.5526,69.5999,8061.0
2022-12-27 11:40:00,73.53,73.65,73.48,73.48,6388.0,69.5715,69.685,69.5242,69.5242,6388.0
2022-12-27 11:50:00,73.51,73.71,73.48,73.71,5529.0,69.5526,69.7418,69.5242,69.7418,5529.0
2022-12-27 12:00:00,73.71,73.74,73.46,73.46,5273.0,69.7418,69.7702,69.5053,69.5053,5273.0
2022-12-27 12:10:00,73.44,73.58,73.43,73.48,3094.0,69.4864,69.6188,69.4769,69.5242,3094.0
2022-12-27 12:20:00,73.48,73.52,73.38,73.52,3943.0,69.5242,69.562,69.4296,69.562,3943.0
2022-12-27 12:30:00,73.49,73.59,73.47,73.52,4591.0,69.5337,69.6283,69.5147,69.562,4591.0
2022-12-27 12:40:00,73.48,73.48,73.27,73.37,10491.0,69.5242,69.5242,69.3255,69.4201,10491.0
2022-12-27 12:50:00,73.34,73.46,73.33,73.45,7755.0,69.3917,69.5053,69.3823,69.4958,7755.0
2022-12-27 13:00:00,73.45,73.45,73.3,73.4,16404.0,69.4958,69.4958,69.3539,69.4485,16404.0
2022-12-27 13:10:00,73.37,73.59,73.37,73.59,5639.0,69.4201,69.6283,69.4201,69.6283,5639.0
2022-12-27 13:20:00,73.59,73.65,73.45,73.65,29267.0,69.6283,69.685,69.4958,69.685,29267.0
2022-12-27 13:30:00,73.63,73.85,73.63,73.84,3604.0,69.6661,69.8743,69.6661,69.8648,3604.0
2022-12-27 13:40:00,73.84,74.0,73.81,73.94,7637.0,69.8648,70.0162,69.8364,69.9594,7637.0
2022-12-27 13:50:00,73.94,73.98,73.68,73.73,8607.0,69.9594,69.9973,69.7134,69.7607,8607.0
2022-12-27 14:00:00,73.75,73.8,73.53,73.53,2305.0,69.7797,69.827,69.5715,69.5715,2305.0
2022-12-27 14:10:00,73.53,73.6,73.5,73.51,4488.0,69.5715,69.6377,69.5431,69.5526,4488.0
2022-12-27 14:20:00,73.48,73.48,73.36,73.4,3303.0,69.5242,69.5242,69.4107,69.4485,3303.0
2022-12-27 14:30:00,73.37,73.42,73.29,73.38,9650.0,69.4201,69.4674,69.3444,69.4296,9650.0
2022-12-27 14:40:00,73.38,73.55,73.32,73.55,4875.0,69.4296,69.5904,69.3728,69.5904,4875.0
2022-12-27 14:50:00,73.64,73.71,73.59,73.7,10059.0,69.6756,69.7418,69.6283,69.7324,10059.0
2022-12-27 15:00:00,73.72,73.76,73.68,73.74,6303.0,69.7513,69.7891,69.7134,69.7702,6303.0
2022-12-27 15:10:00,73.74,73.87,73.72,73.77,5880.0,69.7702,69.8932,69.7513,69.7986,5880.0
2022-12-27 15:20:00,73.79,73.93,73.72,73.91,9361.0,69.8175,69.95,69.7513,69.931,9361.0
2022-12-27 15:30:00,73.91,73.93,73.69,73.9,11488.0,69.931,69.95,69.7229,69.9216,11488.0
2022-12-27 15:40:00,73.92,73.99,73.84,73.87,16382.0,69.9405,70.0067,69.8648,69.8932,16382.0
2022-12-27 15:50:00,73.85,73.95,73.79,73.89,50457.0,69.8743,69.9689,69.8175,69.9121,50457.0
2022-12-28 09:30:00,73.75,73.85,73.34,73.5,18954.0,69.7797,69.8743,69.3917,69.5431,18954.0
2022-12-28 09:40:00,73.59,73.78,73.46,73.65,7074.0,69.6283,69.808,69.5053,69.685,7074.0
2022-12-28 09:50:00,73.61,73.61,73.02,73.04,7766.0,69.6472,69.6472,69.089,69.1079,7766.0
2022-12-28 10:00:00,73.09,73.32,72.98,73.06,11295.0,69.1552,69.3728,69.0511,69.1268,11295.0
2022-12-28 10:10:00,73.03,73.09,72.55,72.7,11423.0,69.0984,69.1552,68.6443,68.7862,11423.0
2022-12-28 10:20:00,72.66,72.76,72.49,72.53,12257.0,68.7483,68.843,68.5875,68.6253,12257.0
2022-12-28 10:30:00,72.53,72.8,72.48,72.8,8952.0,68.6253,68.8808,68.578,68.8808,8952.0
2022-12-28 10:40:00,72.82,72.97,72.71,72.88,8142.0,68.8997,69.0417,68.7957,68.9565,8142.0
2022-12-28 10:50:00,72.89,73.02,72.78,72.92,7903.0,68.966,69.089,68.8619,68.9943,7903.0
2022-12-28 11:00:00,73.0,73.11,72.7,72.72,19887.0,69.07,69.1741,68.7862,68.8051,19887.0
2022-12-28 11:10:00,72.67,72.68,72.47,72.67,12549.0,68.7578,68.7673,68.5686,68.7578,12549.0
2022-12-28 11:20:00,72.67,72.99,72.67,72.96,8593.0,68.7578,69.0606,68.7578,69.0322,8593.0
2022-12-28 11:30:00,72.96,73.05,72.92,72.92,10470.0,69.0322,69.1173,68.9943,68.9943,10470.0
2022-12-28 11:40:00,72.92,72.92,72.7,72.8,7734.0,68.9943,68.9943,68.7862,68.8808,7734.0
2022-12-28 11:50:00,72.77,72.77,72.57,72.59,5063.0,68.8524,68.8524,68.6632,68.6821,5063.0
2022-12-28 12:00:00,72.59,72.6,72.14,72.27,28615.0,68.6821,68.6916,68.2563,68.3793,28615.0
2022-12-28 12:10:00,72.31,72.38,72.14,72.14,7125.0,68.4172,68.4834,68.2563,68.2563,7125.0
2022-12-28 12:20:00,72.18,72.37,72.18,72.37,4581.0,68.2942,68.474,68.2942,68.474,4581.0
2022-12-28 12:30:00,72.37,72.54,72.37,72.53,3252.0,68.474,68.6348,68.474,68.6253,3252.0
2022-12-28 12:40:00,72.53,72.57,72.34,72.56,8371.0,68.6253,68.6632,68.4456,68.6537,8371.0
2022-12-28 12:50:00,72.56,72.66,72.53,72.62,4534.0,68.6537,68.7483,68.6253,68.7105,4534.0
2022-12-28 13:00:00,72.59,72.72,72.59,72.62,5839.0,68.6821,68.8051,68.6821,68.7105,5839.0
2022-12-28 13:10:00,72.64,72.68,72.55,72.56,9784.0,68.7294,68.7673,68.6443,68.6537,9784.0
2022-12-28 13:20:00,72.57,72.57,72.42,72.44,6317.0,68.6632,68.6632,68.5213,68.5402,6317.0
2022-12-28 13:30:00,72.43,72.48,72.35,72.42,9587.0,68.5307,68.578,68.455,68.5213,9587.0
2022-12-28 13:40:00,72.44,72.51,72.35,72.5,10198.0,68.5402,68.6064,68.455,68.597,10198.0
2022-12-28 13:50:00,72.5,72.56,72.47,72.53,3647.0,68.597,68.6537,68.5686,68.6253,3647.0
2022-12-28 14:00:00,72.53,72.54,72.41,72.43,6709.0,68.6253,68.6348,68.5118,68.5307,6709.0
2022-12-28 14:10:00,72.47,72.47,72.29,72.4,6081.0,68.5686,68.5686,68.3983,68.5023,6081.0
2022-12-28 14:20:00,72.38,72.48,72.31,72.41,8313.0,68.4834,68.578,68.4172,68.5118,8313.0
2022-12-28 14:30:00,72.41,72.66,72.4,72.64,2906.0,68.5118,68.7483,68.5023,68.7294,2906.0
2022-12-28 14:40:00,72.66,72.8,72.65,72.65,7564.0,68.7483,68.8808,68.7389,68.7389,7564.0
2022-12-28 14:50:00,72.64,72.64,72.51,72.52,7545.0,68.7294,68.7294,68.6064,68.6159,7545.0
2022-12-28 15:00:00,72.5,72.52,72.14,72.14,10696.0,68.597,68.6159,68.2563,68.2563,10696.0
2022-12-28 15:10:00,72.16,72.25,72.05,72.07,10739.0,68.2753,68.3604,68.1712,68.1901,10739.0
2022-12-28 15:20:00,72.03,72.03,71.8,71.83,10491.0,68.1523,68.1523,67.9346,67.963,10491.0
2022-12-28 15:30:00,71.81,72.1,71.77,72.01,11724.0,67.9441,68.2185,67.9063,68.1333,11724.0
2022-12-28 15:40:00,71.98,72.04,71.87,71.95,23168.0,68.105,68.1617,68.0009,68.0766,23168.0
2022-12-28 15:50:00,71.98,72.18,71.86,71.94,87538.0,68.105,68.2942,67.9914,68.0671,87538.0
2022-12-29 09:30:00,71.75,72.64,71.73,72.4,13925.0,67.8873,68.7294,67.8684,68.5023,13925.0
2022-12-29 09:40:00,72.55,72.84,72.41,72.73,12957.0,68.6443,68.9187,68.5118,68.8146,12957.0
2022-12-29 09:50:00,72.66,72.98,72.61,72.98,7621.0,68.7483,69.0511,68.701,69.0511,7621.0
2022-12-29 10:00:00,72.94,73.15,72.86,73.14,7351.0,69.0133,69.212,68.9376,69.2025,7351.0
2022-12-29 10:10:00,73.07,73.21,73.05,73.2,6335.0,69.1363,69.2687,69.1173,69.2593,6335.0
2022-12-29 10:20:00,73.2,73.33,73.04,73.09,4350.0,69.2593,69.3823,69.1079,69.1552,4350.0
2022-12-29 10:30:00,73.14,73.29,73.09,73.16,7402.0,69.2025,69.3444,69.1552,69.2214,7402.0
2022-12-29 10:40:00,73.15,73.15,73.0,73.1,5484.0,69.212,69.212,69.07,69.1647,5484.0
2022-12-29 10:50:00,73.12,73.25,73.12,73.15,7025.0,69.1836,69.3066,69.1836,69.212,7025.0
2022-12-29 11:00:00,73.13,73.18,72.83,73.1,8054.0,69.193,69.2403,68.9092,69.1647,8054.0
2022-12-29 11:10:00,73.17,73.28,73.12,73.28,18620.0,69.2309,69.335,69.1836,69.335,18620.0
2022-12-29 11:20:00,73.3,73.35,73.17,73.31,8403.0,69.3539,69.4012,69.2309,69.3634,8403.0
2022-12-29 11:30:00,73.34,73.52,73.32,73.43,7053.0,69.3917,69.562,69.3728,69.4769,7053.0
2022-12-29 11:40:00,73.43,73.65,73.41,73.62,4861.0,69.4769,69.685,69.458,69.6567,4861.0
2022-12-29 11:50:00,73.65,73.67,73.31,73.31,9388.0,69.685,69.704,69.3634,69.3634,9388.0
2022-12-29 12:00:00,73.26,73.49,73.23,73.43,15875.0,69.316,69.5337,69.2877,69.4769,15875.0
2022-12-29 12:10:00,73.42,73.47,73.2,73.31,11722.0,69.4674,69.5147,69.2593,69.3634,11722.0
2022-12-29 12:20:00,73.34,73.43,73.3,73.3,21772.0,69.3917,69.4769,69.3539,69.3539,21772.0
2022-12-29 12:30:00,73.3,73.35,73.16,73.17,11472.0,69.3539,69.4012,69.2214,69.2309,11472.0
2022-12-29 12:40:00,73.17,73.46,73.16,73.44,6179.0,69.2309,69.5053,69.2214,69.4864,6179.0
2022-12-29 12:50:00,73.44,73.54,73.43,73.51,6377.0,69.4864,69.581,69.4769,69.5526,6377.0
2022-12-29 13:00:00,73.48,73.59,73.41,73.45,7204.0,69.5242,69.6283,69.458,69.4958,7204.0
2022-12-29 13:10:00,73.41,73.52,73.41,73.49,5650.0,69.458,69.562,69.458,69.5337,5650.0
2022-12-29 13:20:00,73.46,73.56,73.39,73.45,5797.0,69.5053,69.5999,69.439,69.4958,5797.0
2022-12-29 13:30:00,73.45,73.55,73.41,73.48,6372.0,69.4958,69.5904,69.458,69.5242,6372.0
2022-12-29 13:40:00,73.54,73.59,73.46,73.49,6367.0,69.581,69.6283,69.5053,69.5337,6367.0
2022-12-29 13:50:00,73.48,73.55,73.38,73.48,6615.0,69.5242,69.5904,69.4296,69.5242,6615.0
2022-12-29 14:00:00,73.48,73.61,73.48,73.56,10316.0,69.5242,69.6472,69.5242,69.5999,10316.0
2022-12-29 14:10:00,73.56,73.87,73.56,73.87,10831.0,69.5999,69.8932,69.5999,69.8932,10831.0
2022-12-29 14:20:00,73.87,73.94,73.78,73.8,12326.0,69.8932,69.9594,69.808,69.827,12326.0
2022-12-29 14:30:00,73.78,73.8,73.72,73.76,6764.0,69.808,69.827,69.7513,69.7891,6764.0
2022-12-29 14:40:00,73.73,73.76,73.55,73.62,5981.0,69.7607,69.7891,69.5904,69.6567,5981.0
2022-12-29 14:50:00,73.63,73.73,73.62,73.66,5870.0,69.6661,69.7607,69.6567,69.6945,5870.0
2022-12-29 15:00:00,73.64,73.78,73.63,73.72,9136.0,69.6756,69.808,69.6661,69.7513,9136.0
2022-12-29 15:10:00,73.71,73.71,73.58,73.6,11980.0,69.7418,69.7418,69.6188,69.6377,11980.0
2022-12-29 15:20:00,73.59,73.63,73.48,73.61,11469.0,69.6283,69.6661,69.5242,69.6472,11469.0
2022-12-29 15:30:00,73.62,73.73,73.49,73.51,15121.0,69.6567,69.7607,69.5337,69.5526,15121.0
2022-12-29 15:40:00,73.51,73.61,73.48,73.58,28457.0,69.5526,69.6472,69.5242,69.6188,28457.0
2022-12-29 15:50:00,73.58,73.71,73.55,73.64,88773.0,69.6188,69.7418,69.5904,69.6756,88773.0
2022-12-30 09:30:00,73.23,73.96,73.07,73.96,12969.0,69.2877,69.9784,69.1363,69.9784,12969.0
2022-12-30 09:40:00,73.92,73.92,73.16,73.26,10554.0,69.9405,69.9405,69.2214,69.316,10554.0
2022-12-30 09:50:00,73.26,73.61,73.24,73.47,9869.0,69.316,69.6472,69.2971,69.5147,9869.0
2022-12-30 10:00:00,73.45,73.64,73.34,73.63,52173.0,69.4958,69.6756,69.3917,69.6661,52173.0
2022-12-30 10:10:00,73.72,73.87,73.6,73.87,7647.0,69.7513,69.8932,69.6377,69.8932,7647.0
2022-12-30 10:20:00,73.87,73.94,73.82,73.9,8856.0,69.8932,69.9594,69.8459,69.9216,8856.0
2022-12-30 10:30:00,73.89,73.97,73.71,73.76,4782.0,69.9121,69.9878,69.7418,69.7891,4782.0
2022-12-30 10:40:00,73.78,73.83,73.7,73.76,5098.0,69.808,69.8554,69.7324,69.7891,5098.0
2022-12-30 10:50:00,73.71,73.73,73.6,73.61,6406.0,69.7418,69.7607,69.6377,69.6472,6406.0
2022-12-30 11:00:00,73.6,73.66,73.48,73.56,10225.0,69.6377,69.6945,69.5242,69.5999,10225.0
2022-12-30 11:10:00,73.52,73.72,73.41,73.59,10575.0,69.562,69.7513,69.458,69.6283,10575.0
2022-12-30 11:20:00,73.56,73.64,73.43,73.52,7974.0,69.5999,69.6756,69.4769,69.562,7974.0
2022-12-30 11:30:00,73.48,73.55,73.33,73.36,4503.0,69.5242,69.5904,69.3823,69.4107,4503.0
2022-12-30 11:40:00,73.33,73.41,73.27,73.34,4762.0,69.3823,69.458,69.3255,69.3917,4762.0
2022-12-30 11:50:00,73.36,73.57,73.33,73.55,3072.0,69.4107,69.6094,69.3823,69.5904,3072.0
2022-12-30 12:00:00,73.59,73.61,73.44,73.52,9931.0,69.6283,69.6472,69.4864,69.562,9931.0
2022-12-30 12:10:00,73.51,73.51,73.4,73.46,5341.0,69.5526,69.5526,69.4485,69.5053,5341.0
2022-12-30 12:20:00,73.47,73.53,73.43,73.51,7672.0,69.5147,69.5715,69.4769,69.5526,7672.0
2022-12-30 12:30:00,73.54,73.63,73.52,73.55,8407.0,69.581,69.6661,69.562,69.5904,8407.0
2022-12-30 12:40:00,73.56,73.59,73.5,73.56,4174.0,69.5999,69.6283,69.5431,69.5999,4174.0
2022-12-30 12:50:00,73.6,73.61,73.48,73.52,8112.0,69.6377,69.6472,69.5242,69.562,8112.0
2022-12-30 13:00:00,73.52,73.56,73.38,73.39,8945.0,69.562,69.5999,69.4296,69.439,8945.0
2022-12-30 13:10:00,73.41,73.42,73.29,73.32,6604.0,69.458,69.4674,69.3444,69.3728,6604.0
2022-12-30 13:20:00,73.26,73.26,72.8,73.06,16735.0,69.316,69.316,68.8808,69.1268,16735.0
2022-12-30 13:30:00,73.07,73.21,73.07,73.19,5717.0,69.1363,69.2687,69.1363,69.2498,5717.0
2022-12-30 13:40:00,73.14,73.16,73.04,73.11,7807.0,69.2025,69.2214,69.1079,69.1741,7807.0
2022-12-30 13:50:00,73.1,73.18,73.05,73.05,11499.0,69.1647,69.2403,69.1173,69.1173,11499.0
2022-12-30 14:00:00,73.08,73.09,72.91,72.93,10158.0,69.1457,69.1552,68.9849,69.0038,10158.0
2022-12-30 14:10:00,72.94,72.95,72.85,72.92,11024.0,69.0133,69.0227,68.9281,68.9943,11024.0
2022-12-30 14:20:00,72.92,73.06,72.79,73.03,6941.0,68.9943,69.1268,68.8713,69.0984,6941.0
2022-12-30 14:30:00,73.02,73.02,72.9,72.92,8425.0,69.089,69.089,68.9754,68.9943,8425.0
2022-12-30 14:40:00,72.91,72.98,72.87,72.95,7986.0,68.9849,69.0511,68.947,69.0227,7986.0
2022-12-30 14:50:00,72.96,73.1,72.95,73.08,6110.0,69.0322,69.1647,69.0227,69.1457,6110.0
2022-12-30 15:00:00,73.07,73.21,73.06,73.21,14096.0,69.1363,69.2687,69.1268,69.2687,14096.0
2022-12-30 15:10:00,73.21,73.41,73.19,73.36,12594.0,69.2687,69.458,69.2498,69.4107,12594.0
2022-12-30 15:20:00,73.37,73.44,73.05,73.09,13587.0,69.4201,69.4864,69.1173,69.1552,13587.0
2022-12-30 15:30:00,73.06,73.41,73.06,73.27,16598.0,69.1268,69.458,69.1268,69.3255,16598.0
2022-12-30 15:40:00,73.28,73.47,73.18,73.43,24472.0,69.335,69.5147,69.2403,69.4769,24472.0
2022-12-30 15:50:00,73.43,73.52,73.31,73.49,155062.0,69.4769,69.562,69.3634,69.5337,155062.0
2023-01-03 09:30:00,73.26,73.79,72.97,73.36,34303.0,69.316,69.8175,69.0417,69.4107,34303.0
2023-01-03 09:40:00,73.47,73.77,73.08,73.09,9864.0,69.5147,69.7986,69.1457,69.1552,9864.0
2023-01-03 09:50:00,73.18,73.32,72.66,72.66,14230.0,69.2403,69.3728,68.7483,68.7483,14230.0
2023-01-03 10:00:00,72.65,73.02,72.64,72.8,7038.0,68.7389,69.089,68.7294,68.8808,7038.0
2023-01-03 10:10:00,72.8,72.81,72.0,72.0,24492.0,68.8808,68.8903,68.1239,68.1239,24492.0
2023-01-03 10:20:00,72.0,72.14,71.74,71.85,14661.0,68.1239,68.2563,67.8779,67.9819,14661.0
2023-01-03 10:30:00,71.9,72.3,71.85,72.3,8796.0,68.0293,68.4077,67.9819,68.4077,8796.0
2023-01-03 10:40:00,72.24,72.33,72.19,72.31,8408.0,68.351,68.4361,68.3036,68.4172,8408.0
2023-01-03 10:50:00,72.26,72.56,72.25,72.56,18174.0,68.3699,68.6537,68.3604,68.6537,18174.0
2023-01-03 11:00:00,72.56,72.69,72.39,72.39,7534.0,68.6537,68.7767,68.4929,68.4929,7534.0
2023-01-03 11:10:00,72.33,72.38,71.96,72.01,10056.0,68.4361,68.4834,68.086,68.1333,10056.0
2023-01-03 11:20:00,71.99,71.99,71.55,71.67,9293.0,68.1144,68.1144,67.6981,67.8116,9293.0
2023-01-03 11:30:00,71.56,71.58,71.35,71.35,8481.0,67.7076,67.7265,67.5089,67.5089,8481.0
2023-01-03 11:40:00,71.35,71.35,70.98,71.17,13738.0,67.5089,67.5089,67.1588,67.3386,13738.0
2023-01-03 11:50:00,71.12,71.17,71.0,71.1,25720.0,67.2912,67.3386,67.1777,67.2723,25720.0
2023-01-03 12:00:00,71.11,71.33,71.1,71.27,9080.0,67.2818,67.4899,67.2723,67.4332,9080.0
2023-01-03 12:10:00,71.22,71.26,71.05,71.06,8172.0,67.3859,67.4237,67.225,67.2345,8172.0
2023-01-03 12:20:00,71.05,71.09,70.92,71.05,10013.0,67.225,67.2629,67.102,67.225,10013.0
2023-01-03 12:30:00,71.03,71.26,71.01,71.04,12572.0,67.2061,67.4237,67.1872,67.2156,12572.0
2023-01-03 12:40:00,71.02,71.02,70.53,70.67,13924.0,67.1966,67.1966,66.733,66.8655,13924.0
2023-01-03 12:50:00,70.69,70.94,70.65,70.92,17508.0,66.8844,67.1209,66.8466,67.102,17508.0
2023-01-03 13:00:00,70.93,70.93,70.81,70.83,5439.0,67.1115,67.1115,66.9979,67.0169,5439.0
2023-01-03 13:10:00,70.82,70.82,70.7,70.74,35452.0,67.0074,67.0074,66.8939,66.9317,35452.0
2023-01-03 13:20:00,70.75,70.78,70.48,70.58,12322.0,66.9412,66.9696,66.6857,66.7803,12322.0
2023-01-03 13:30:00,70.57,70.57,70.28,70.33,15366.0,66.7709,66.7709,66.4965,66.5438,15366.0
2023-01-03 13:40:00,70.33,70.48,70.23,70.31,10481.0,66.5438,66.6857,66.4492,66.5249,10481.0
2023-01-03 13:50:00,70.33,70.42,70.22,70.39,18018.0,66.5438,66.6289,66.4397,66.6005,18018.0
2023-01-03 14:00:00,70.39,70.39,70.01,70.05,24927.0,66.6005,66.6005,66.241,66.2789,24927.0
2023-01-03 14:10:00,70.04,70.07,69.79,70.02,24844.0,66.2694,66.2978,66.0328,66.2505,24844.0
2023-01-03 14:20:00,70.01,70.02,69.62,69.66,25040.0,66.241,66.2505,65.872,65.9098,25040.0
2023-01-03 14:30:00,69.66,69.69,69.38,69.38,32261.0,65.9098,65.9382,65.6449,65.6449,32261.0
2023-01-03 14:40:00,69.4,70.0,69.39,69.91,12832.0,65.6638,66.2315,65.6544,66.1464,12832.0
2023-01-03 14:50:00,69.96,70.11,69.84,69.95,18843.0,66.1937,66.3356,66.0802,66.1842,18843.0
2023-01-03 15:00:00,69.95,70.13,69.93,70.08,21345.0,66.1842,66.3545,66.1653,66.3072,21345.0
2023-01-03 15:10:00,70.1,70.49,70.09,70.37,20169.0,66.3262,66.6952,66.3167,66.5816,20169.0
2023-01-03 15:20:00,70.37,70.38,70.05,70.3,16387.0,66.5816,66.5911,66.2789,66.5154,16387.0
2023-01-03 15:30:00,70.34,70.54,70.3,70.35,21958.0,66.5532,66.7425,66.5154,66.5627,21958.0
2023-01-03 15:40:00,70.34,70.52,70.25,70.5,45039.0,66.5532,66.7236,66.4681,66.7046,45039.0
2023-01-03 15:50:00,70.51,70.8,70.47,70.62,124890.0,66.7141,66.9885,66.6762,66.8182,124890.0
2023-01-04 09:30:00,70.15,70.55,69.5,70.47,60900.0,66.3735,66.7519,65.7585,66.6762,60900.0
2023-01-04 09:40:00,70.47,70.67,69.86,70.06,36049.0,66.6762,66.8655,66.0991,66.2883,36049.0
2023-01-04 09:50:00,70.05,70.59,69.74,70.59,44007.0,66.2789,66.7898,65.9855,66.7898,44007.0
2023-01-04 10:00:00,70.65,71.27,70.14,70.16,19073.0,66.8466,67.4332,66.364,66.3829,19073.0
2023-01-04 10:10:00,70.16,70.34,69.97,70.22,21654.0,66.3829,66.5532,66.2032,66.4397,21654.0
2023-01-04 10:20:00,70.23,70.64,70.23,70.62,21516.0,66.4492,66.8371,66.4492,66.8182,21516.0
2023-01-04 10:30:00,70.63,71.15,70.52,70.88,22312.0,66.8276,67.3196,66.7236,67.0642,22312.0
2023-01-04 10:40:00,70.94,71.15,70.83,71.03,16279.0,67.1209,67.3196,67.0169,67.2061,16279.0
2023-01-04 10:50:00,71.06,71.09,70.88,71.08,15061.0,67.2345,67.2629,67.0642,67.2534,15061.0
2023-01-04 11:00:00,71.08,71.35,70.98,71.34,20226.0,67.2534,67.5089,67.1588,67.4994,20226.0
2023-01-04 11:10:00,71.34,71.63,71.3,71.33,17935.0,67.4994,67.7738,67.4616,67.4899,17935.0
2023-01-04 11:20:00,71.34,71.42,71.27,71.37,15406.0,67.4994,67.5751,67.4332,67.5278,15406.0
2023-01-04 11:30:00,71.4,71.62,71.37,71.5,15262.0,67.5562,67.7643,67.5278,67.6508,15262.0
2023-01-04 11:40:00,71.43,71.61,71.38,71.55,10145.0,67.5846,67.7549,67.5373,67.6981,10145.0
2023-01-04 11:50:00,71.53,71.78,71.53,71.76,11284.0,67.6792,67.9157,67.6792,67.8968,11284.0
2023-01-04 12:00:00,71.76,71.81,71.63,71.65,19336.0,67.8968,67.9441,67.7738,67.7927,19336.0
2023-01-04 12:10:00,71.65,71.76,71.6,71.69,15326.0,67.7927,67.8968,67.7454,67.8306,15326.0
2023-01-04 12:20:00,71.7,71.75,71.54,71.57,10938.0,67.84,67.8873,67.6886,67.717,10938.0
2023-01-04 12:30:00,71.58,71.75,71.58,71.69,11920.0,67.7265,67.8873,67.7265,67.8306,11920.0
2023-01-04 12:40:00,71.7,71.89,71.66,71.87,10926.0,67.84,68.0198,67.8022,68.0009,10926.0
2023-01-04 12:50:00,71.85,71.86,71.71,71.73,9815.0,67.9819,67.9914,67.8495,67.8684,9815.0
2023-01-04 13:00:00,71.74,71.8,71.69,71.73,7958.0,67.8779,67.9346,67.8306,67.8684,7958.0
2023-01-04 13:10:00,71.71,71.74,71.52,71.66,24948.0,67.8495,67.8779,67.6697,67.8022,24948.0
2023-01-04 13:20:00,71.61,71.61,71.31,71.36,15031.0,67.7549,67.7549,67.471,67.5183,15031.0
2023-01-04 13:30:00,71.36,71.54,71.33,71.46,30543.0,67.5183,67.6886,67.4899,67.6129,30543.0
2023-01-04 13:40:00,71.48,71.52,71.33,71.36,36421.0,67.6319,67.6697,67.4899,67.5183,36421.0
2023-01-04 13:50:00,71.35,71.48,71.26,71.37,58648.0,67.5089,67.6319,67.4237,67.5278,58648.0
2023-01-04 14:00:00,71.33,71.56,71.05,71.26,21482.0,67.4899,67.7076,67.225,67.4237,21482.0
2023-01-04 14:10:00,71.21,71.72,71.09,71.72,40690.0,67.3764,67.8589,67.2629,67.8589,40690.0
2023-01-04 14:20:00,71.67,71.67,70.57,70.64,36156.0,67.8116,67.8116,66.7709,66.8371,36156.0
2023-01-04 14:30:00,70.68,70.85,70.61,70.83,33196.0,66.8749,67.0358,66.8087,67.0169,33196.0
2023-01-04 14:40:00,70.8,70.9,70.59,70.59,16919.0,66.9885,67.0831,66.7898,66.7898,16919.0
2023-01-04 14:50:00,70.58,70.84,70.54,70.8,28652.0,66.7803,67.0263,66.7425,66.9885,28652.0
2023-01-04 15:00:00,70.81,70.97,70.64,70.8,31779.0,66.9979,67.1493,66.8371,66.9885,31779.0
2023-01-04 15:10:00,70.8,71.11,70.77,71.11,28302.0,66.9885,67.2818,66.9601,67.2818,28302.0
2023-01-04 15:20:00,71.09,71.16,70.91,70.92,23994.0,67.2629,67.3291,67.0926,67.102,23994.0
2023-01-04 15:30:00,70.9,70.92,70.47,70.47,46981.0,67.0831,67.102,66.6762,66.6762,46981.0
2023-01-04 15:40:00,70.47,70.74,70.38,70.73,50453.0,66.6762,66.9317,66.5911,66.9222,50453.0
2023-01-04 15:50:00,70.77,71.08,70.62,71.0,197768.0,66.9601,67.2534,66.8182,67.1777,197768.0
2023-01-05 09:30:00,70.5,71.13,70.27,70.66,32363.0,66.7046,67.3007,66.487,66.856,32363.0
2023-01-05 09:40:00,70.62,70.67,70.19,70.32,32883.0,66.8182,66.8655,66.4113,66.5343,32883.0
2023-01-05 09:50:00,70.26,70.6,70.23,70.56,14641.0,66.4775,66.7992,66.4492,66.7614,14641.0
2023-01-05 10:00:00,70.54,70.87,70.26,70.61,14707.0,66.7425,67.0547,66.4775,66.8087,14707.0
2023-01-05 10:10:00,70.65,71.09,70.58,70.98,21944.0,66.8466,67.2629,66.7803,67.1588,21944.0
2023-01-05 10:20:00,71.0,71.03,70.71,70.74,11214.0,67.1777,67.2061,66.9033,66.9317,11214.0
2023-01-05 10:30:00,70.7,70.81,70.37,70.62,14283.0,66.8939,66.9979,66.5816,66.8182,14283.0
2023-01-05 10:40:00,70.69,70.78,70.53,70.65,9691.0,66.8844,66.9696,66.733,66.8466,9691.0
2023-01-05 10:50:00,70.73,70.8,70.48,70.5,8461.0,66.9222,66.9885,66.6857,66.7046,8461.0
2023-01-05 11:00:00,70.5,70.78,70.49,70.75,21677.0,66.7046,66.9696,66.6952,66.9412,21677.0
2023-01-05 11:10:00,70.79,71.11,70.74,70.79,13552.0,66.979,67.2818,66.9317,66.979,13552.0
2023-01-05 11:20:00,70.78,70.86,70.67,70.75,16619.0,66.9696,67.0452,66.8655,66.9412,16619.0
2023-01-05 11:30:00,70.76,70.94,70.74,70.89,12894.0,66.9506,67.1209,66.9317,67.0736,12894.0
2023-01-05 11:40:00,70.89,70.93,70.81,70.85,11084.0,67.0736,67.1115,66.9979,67.0358,11084.0
2023-01-05 11:50:00,70.85,70.9,70.74,70.76,13457.0,67.0358,67.0831,66.9317,66.9506,13457.0
2023-01-05 12:00:00,70.78,70.86,70.75,70.8,3768.0,66.9696,67.0452,66.9412,66.9885,3768.0
2023-01-05 12:10:00,70.81,70.83,70.63,70.65,12738.0,66.9979,67.0169,66.8276,66.8466,12738.0
2023-01-05 12:20:00,70.65,70.93,70.61,70.89,6325.0,66.8466,67.1115,66.8087,67.0736,6325.0
2023-01-05 12:30:00,70.87,71.0,70.83,70.83,11438.0,67.0547,67.1777,67.0169,67.0169,11438.0
2023-01-05 12:40:00,70.83,71.04,70.83,70.97,15051.0,67.0169,67.2156,67.0169,67.1493,15051.0
2023-01-05 12:50:00,70.99,71.04,70.87,70.88,10007.0,67.1682,67.2156,67.0547,67.0642,10007.0
2023-01-05 13:00:00,70.86,71.0,70.8,70.98,5861.0,67.0452,67.1777,66.9885,67.1588,5861.0
2023-01-05 13:10:00,70.98,71.06,70.92,70.98,6825.0,67.1588,67.2345,67.102,67.1588,6825.0
2023-01-05 13:20:00,71.03,71.42,71.02,71.38,8549.0,67.2061,67.5751,67.1966,67.5373,8549.0
2023-01-05 13:30:00,71.39,71.46,71.28,71.3,5065.0,67.5467,67.6129,67.4426,67.4616,5065.0
2023-01-05 13:40:00,71.31,71.36,71.15,71.24,8434.0,67.471,67.5183,67.3196,67.4048,8434.0
2023-01-05 13:50:00,71.23,71.28,71.09,71.1,13711.0,67.3953,67.4426,67.2629,67.2723,13711.0
2023-01-05 14:00:00,71.11,71.24,71.1,71.24,8026.0,67.2818,67.4048,67.2723,67.4048,8026.0
2023-01-05 14:10:00,71.23,71.23,71.06,71.12,6210.0,67.3953,67.3953,67.2345,67.2912,6210.0
2023-01-05 14:20:00,71.12,71.12,70.79,70.79,7944.0,67.2912,67.2912,66.979,66.979,7944.0
2023-01-05 14:30:00,70.8,70.93,70.78,70.86,16645.0,66.9885,67.1115,66.9696,67.0452,16645.0
2023-01-05 14:40:00,70.84,71.07,70.83,71.07,22305.0,67.0263,67.2439,67.0169,67.2439,22305.0
2023-01-05 14:50:00,71.05,71.11,70.97,70.97,10134.0,67.225,67.2818,67.1493,67.1493,10134.0
2023-01-05 15:00:00,70.95,70.95,70.76,70.87,12559.0,67.1304,67.1304,66.9506,67.0547,12559.0
2023-01-05 15:10:00,70.9,70.94,70.76,70.82,13481.0,67.0831,67.1209,66.9506,67.0074,13481.0
2023-01-05 15:20:00,70.82,70.87,70.68,70.83,15920.0,67.0074,67.0547,66.8749,67.0169,15920.0
2023-01-05 15:30:00,70.84,70.94,70.69,70.93,26149.0,67.0263,67.1209,66.8844,67.1115,26149.0
2023-01-05 15:40:00,70.94,71.08,70.91,70.96,29765.0,67.1209,67.2534,67.0926,67.1399,29765.0
2023-01-05 15:50:00,70.95,71.07,70.89,70.91,95190.0,67.1304,67.2439,67.0736,67.0926,95190.0
2023-01-06 09:30:00,72.19,72.71,72.19,72.55,27896.0,68.3036,68.7957,68.3036,68.6443,27896.0
2023-01-06 09:40:00,72.59,73.23,72.59,72.81,49641.0,68.6821,69.2877,68.6821,68.8903,49641.0
2023-01-06 09:50:00,72.81,73.49,72.8,73.48,25412.0,68.8903,69.5337,68.8808,69.5242,25412.0
2023-01-06 10:00:00,73.5,74.35,73.45,74.21,20779.0,69.5431,70.3474,69.4958,70.2149,20779.0
2023-01-06 10:10:00,74.26,74.46,74.09,74.45,34760.0,70.2622,70.4514,70.1014,70.442,34760.0
2023-01-06 10:20:00,74.48,74.64,74.09,74.19,18203.0,70.4704,70.6217,70.1014,70.196,18203.0
2023-01-06 10:30:00,74.23,74.49,74.2,74.46,9464.0,70.2338,70.4798,70.2054,70.4514,9464.0
2023-01-06 10:40:00,74.48,74.63,74.34,74.63,25565.0,70.4704,70.6123,70.3379,70.6123,25565.0
2023-01-06 10:50:00,74.66,74.66,74.08,74.17,16651.0,70.6407,70.6407,70.0919,70.1771,16651.0
2023-01-06 11:00:00,74.17,74.21,73.99,74.01,13395.0,70.1771,70.2149,70.0067,70.0257,13395.0
2023-01-06 11:10:00,74.0,74.01,73.48,73.49,25089.0,70.0162,70.0257,69.5242,69.5337,25089.0
2023-01-06 11:20:00,73.51,73.69,73.45,73.59,14479.0,69.5526,69.7229,69.4958,69.6283,14479.0
2023-01-06 11:30:00,73.62,73.64,73.06,73.19,44881.0,69.6567,69.6756,69.1268,69.2498,44881.0
2023-01-06 11:40:00,73.2,73.23,72.96,72.99,28518.0,69.2593,69.2877,69.0322,69.0606,28518.0
2023-01-06 11:50:00,73.0,73.24,72.87,73.1,25716.0,69.07,69.2971,68.947,69.1647,25716.0
2023-01-06 12:00:00,73.08,73.28,72.97,73.01,34686.0,69.1457,69.335,69.0417,69.0795,34686.0
2023-01-06 12:10:00,72.99,73.02,72.66,73.02,16949.0,69.0606,69.089,68.7483,69.089,16949.0
2023-01-06 12:20:00,73.02,73.02,72.64,72.65,12383.0,69.089,69.089,68.7294,68.7389,12383.0
2023-01-06 12:30:00,72.65,72.89,72.65,72.83,8757.0,68.7389,68.966,68.7389,68.9092,8757.0
2023-01-06 12:40:00,72.83,72.91,72.67,72.87,10619.0,68.9092,68.9849,68.7578,68.947,10619.0
2023-01-06 12:50:00,72.89,73.04,72.81,72.89,10743.0,68.966,69.1079,68.8903,68.966,10743.0
2023-01-06 13:00:00,72.9,73.04,72.82,72.93,10892.0,68.9754,69.1079,68.8997,69.0038,10892.0
2023-01-06 13:10:00,72.94,73.16,72.9,73.02,10145.0,69.0133,69.2214,68.9754,69.089,10145.0
2023-01-06 13:20:00,73.02,73.22,73.0,73.11,10649.0,69.089,69.2782,69.07,69.1741,10649.0
2023-01-06 13:30:00,73.09,73.12,72.86,72.86,9652.0,69.1552,69.1836,68.9376,68.9376,9652.0
2023-01-06 13:40:00,72.87,72.98,72.74,72.74,13919.0,68.947,69.0511,68.824,68.824,13919.0
2023-01-06 13:50:00,72.74,72.86,72.62,72.86,14172.0,68.824,68.9376,68.7105,68.9376,14172.0
2023-01-06 14:00:00,72.84,72.96,72.75,72.78,11334.0,68.9187,69.0322,68.8335,68.8619,11334.0
2023-01-06 14:10:00,72.76,72.96,72.76,72.9,11967.0,68.843,69.0322,68.843,68.9754,11967.0
2023-01-06 14:20:00,72.89,72.99,72.87,72.92,14712.0,68.966,69.0606,68.947,68.9943,14712.0
2023-01-06 14:30:00,72.96,73.1,72.83,72.94,29624.0,69.0322,69.1647,68.9092,69.0133,29624.0
2023-01-06 14:40:00,72.94,73.1,72.91,73.01,22650.0,69.0133,69.1647,68.9849,69.0795,22650.0
2023-01-06 14:50:00,72.99,73.12,72.98,73.02,14146.0,69.0606,69.1836,69.0511,69.089,14146.0
2023-01-06 15:00:00,73.01,73.1,73.0,73.01,16071.0,69.0795,69.1647,69.07,69.0795,16071.0
2023-01-06 15:10:00,73.03,73.1,72.98,73.01,31672.0,69.0984,69.1647,69.0511,69.0795,31672.0
2023-01-06 15:20:00,73.01,73.03,72.83,72.83,35957.0,69.0795,69.0984,68.9092,68.9092,35957.0
2023-01-06 15:30:00,72.82,73.14,72.82,73.03,49879.0,68.8997,69.2025,68.8997,69.0984,49879.0
2023-01-06 15:40:00,73.03,73.23,73.0,73.15,34078.0,69.0984,69.2877,69.07,69.212,34078.0
2023-01-06 15:50:00,73.16,73.17,72.92,73.1,137696.0,69.2214,69.2309,68.9943,69.1647,137696.0
2023-01-09 09:30:00,74.43,74.49,73.93,74.27,26844.0,70.4231,70.4798,69.95,70.2717,26844.0
2023-01-09 09:40:00,74.31,74.66,74.31,74.56,16605.0,70.3095,70.6407,70.3095,70.5461,16605.0
2023-01-09 09:50:00,74.54,74.76,74.35,74.73,18848.0,70.5271,70.7353,70.3474,70.7069,18848.0
2023-01-09 10:00:00,74.71,75.01,74.71,74.81,19312.0,70.688,70.9718,70.688,70.7826,19312.0
2023-01-09 10:10:00,74.87,74.9,74.68,74.72,10882.0,70.8394,70.8678,70.6596,70.6974,10882.0
2023-01-09 10:20:00,74.71,74.71,74.34,74.36,21483.0,70.688,70.688,70.3379,70.3568,21483.0
2023-01-09 10:30:00,74.29,74.65,74.28,74.43,8930.0,70.2906,70.6312,70.2811,70.4231,8930.0
2023-01-09 10:40:00,74.36,74.47,74.01,74.47,11622.0,70.3568,70.4609,70.0257,70.4609,11622.0
2023-01-09 10:50:00,74.47,74.6,74.43,74.45,8582.0,70.4609,70.5839,70.4231,70.442,8582.0
2023-01-09 11:00:00,74.48,74.63,74.47,74.55,7171.0,70.4704,70.6123,70.4609,70.5366,7171.0
2023-01-09 11:10:00,74.51,74.73,74.45,74.73,10112.0,70.4987,70.7069,70.442,70.7069,10112.0
2023-01-09 11:20:00,74.73,75.05,74.7,75.05,25779.0,70.7069,71.0097,70.6785,71.0097,25779.0
2023-01-09 11:30:00,75.05,75.05,74.81,74.81,11925.0,71.0097,71.0097,70.7826,70.7826,11925.0
2023-01-09 11:40:00,74.86,75.07,74.85,75.02,14641.0,70.8299,71.0286,70.8204,70.9813,14641.0
2023-01-09 11:50:00,75.03,75.04,74.86,74.87,15461.0,70.9908,71.0002,70.8299,70.8394,15461.0
2023-01-09 12:00:00,74.87,74.95,74.64,74.81,17253.0,70.8394,70.9151,70.6217,70.7826,17253.0
2023-01-09 12:10:00,74.84,74.84,74.61,74.64,10585.0,70.811,70.811,70.5934,70.6217,10585.0
2023-01-09 12:20:00,74.62,74.63,74.4,74.44,13046.0,70.6028,70.6123,70.3947,70.4325,13046.0
2023-01-09 12:30:00,74.49,74.57,74.45,74.57,11396.0,70.4798,70.5555,70.442,70.5555,11396.0
2023-01-09 12:40:00,74.59,74.69,74.57,74.62,9775.0,70.5744,70.6691,70.5555,70.6028,9775.0
2023-01-09 12:50:00,74.63,74.78,74.63,74.66,13757.0,70.6123,70.7542,70.6123,70.6407,13757.0
2023-01-09 13:00:00,74.67,74.74,74.46,74.55,19140.0,70.6501,70.7164,70.4514,70.5366,19140.0
2023-01-09 13:10:00,74.6,74.91,74.46,74.91,17085.0,70.5839,70.8772,70.4514,70.8772,17085.0
2023-01-09 13:20:00,74.91,75.17,74.9,75.16,23010.0,70.8772,71.1232,70.8678,71.1138,23010.0
2023-01-09 13:30:00,75.15,75.16,74.65,74.8,17627.0,71.1043,71.1138,70.6312,70.7731,17627.0
2023-01-09 13:40:00,74.8,74.85,74.65,74.81,15999.0,70.7731,70.8204,70.6312,70.7826,15999.0
2023-01-09 13:50:00,74.82,74.98,74.76,74.92,10516.0,70.7921,70.9434,70.7353,70.8867,10516.0
2023-01-09 14:00:00,74.93,75.14,74.92,75.05,13249.0,70.8961,71.0948,70.8867,71.0097,13249.0
2023-01-09 14:10:00,75.02,75.12,74.85,75.07,30384.0,70.9813,71.0759,70.8204,71.0286,30384.0
2023-01-09 14:20:00,75.07,75.16,74.88,75.01,29604.0,71.0286,71.1138,70.8488,70.9718,29604.0
2023-01-09 14:30:00,74.99,75.07,74.87,74.9,10806.0,70.9529,71.0286,70.8394,70.8678,10806.0
2023-01-09 14:40:00,74.94,75.07,74.89,75.01,13124.0,70.9056,71.0286,70.8583,70.9718,13124.0
2023-01-09 14:50:00,75.02,75.14,74.97,75.1,15699.0,70.9813,71.0948,70.934,71.057,15699.0
2023-01-09 15:00:00,75.12,75.26,74.84,74.85,18470.0,71.0759,71.2084,70.811,70.8204,18470.0
2023-01-09 15:10:00,74.84,74.87,74.71,74.86,15052.0,70.811,70.8394,70.688,70.8299,15052.0
2023-01-09 15:20:00,74.85,74.99,74.75,74.75,18592.0,70.8204,70.9529,70.7258,70.7258,18592.0
2023-01-09 15:30:00,74.73,74.79,74.6,74.76,31989.0,70.7069,70.7637,70.5839,70.7353,31989.0
2023-01-09 15:40:00,74.76,74.9,74.72,74.82,31024.0,70.7353,70.8678,70.6974,70.7921,31024.0
2023-01-09 15:50:00,74.83,75.11,74.83,74.92,120072.0,70.8015,71.0664,70.8015,70.8867,120072.0
2023-01-10 09:30:00,74.74,75.25,74.25,74.55,18720.0,70.7164,71.1989,70.2527,70.5366,18720.0
2023-01-10 09:40:00,74.53,74.8,74.07,74.14,20963.0,70.5177,70.7731,70.0824,70.1487,20963.0
2023-01-10 09:50:00,74.18,74.18,73.71,73.88,10463.0,70.1865,70.1865,69.7418,69.9027,10463.0
2023-01-10 10:00:00,73.82,73.83,73.58,73.72,20854.0,69.8459,69.8554,69.6188,69.7513,20854.0
2023-01-10 10:10:00,73.78,74.1,73.6,73.76,18811.0,69.808,70.1108,69.6377,69.7891,18811.0
2023-01-10 10:20:00,73.78,73.78,73.39,73.56,9274.0,69.808,69.808,69.439,69.5999,9274.0
2023-01-10 10:30:00,73.56,73.56,73.29,73.35,11425.0,69.5999,69.5999,69.3444,69.4012,11425.0
2023-01-10 10:40:00,73.34,73.36,73.05,73.06,14415.0,69.3917,69.4107,69.1173,69.1268,14415.0
2023-01-10 10:50:00,73.1,73.21,72.99,73.0,7986.0,69.1647,69.2687,69.0606,69.07,7986.0
2023-01-10 11:00:00,72.98,73.04,72.88,72.9,11370.0,69.0511,69.1079,68.9565,68.9754,11370.0
2023-01-10 11:10:00,72.89,73.01,72.8,73.01,14837.0,68.966,69.0795,68.8808,69.0795,14837.0
2023-01-10 11:20:00,73.04,73.28,73.04,73.16,8797.0,69.1079,69.335,69.1079,69.2214,8797.0
2023-01-10 11:30:00,73.2,73.39,73.11,73.38,12290.0,69.2593,69.439,69.1741,69.4296,12290.0
2023-01-10 11:40:00,73.43,73.6,73.37,73.39,8055.0,69.4769,69.6377,69.4201,69.439,8055.0
2023-01-10 11:50:00,73.38,73.55,73.26,73.51,10285.0,69.4296,69.5904,69.316,69.5526,10285.0
2023-01-10 12:00:00,73.5,73.76,73.47,73.73,7413.0,69.5431,69.7891,69.5147,69.7607,7413.0
2023-01-10 12:10:00,73.72,73.88,73.58,73.58,6689.0,69.7513,69.9027,69.6188,69.6188,6689.0
2023-01-10 12:20:00,73.56,73.8,73.53,73.77,10740.0,69.5999,69.827,69.5715,69.7986,10740.0
2023-01-10 12:30:00,73.79,74.12,73.79,74.12,8497.0,69.8175,70.1297,69.8175,70.1297,8497.0
2023-01-10 12:40:00,74.12,74.2,74.0,74.04,7693.0,70.1297,70.2054,70.0162,70.0541,7693.0
2023-01-10 12:50:00,74.03,74.05,73.78,73.8,10432.0,70.0446,70.0635,69.808,69.827,10432.0
2023-01-10 13:00:00,73.76,73.86,73.7,73.83,10786.0,69.7891,69.8837,69.7324,69.8554,10786.0
2023-01-10 13:10:00,73.83,73.88,73.62,73.66,12890.0,69.8554,69.9027,69.6567,69.6945,12890.0
2023-01-10 13:20:00,73.61,73.77,73.59,73.68,17121.0,69.6472,69.7986,69.6283,69.7134,17121.0
2023-01-10 13:30:00,73.67,73.86,73.66,73.76,11331.0,69.704,69.8837,69.6945,69.7891,11331.0
2023-01-10 13:40:00,73.76,74.09,73.71,73.97,34467.0,69.7891,70.1014,69.7418,69.9878,34467.0
2023-01-10 13:50:00,73.96,74.13,73.9,74.13,11016.0,69.9784,70.1392,69.9216,70.1392,11016.0
2023-01-10 14:00:00,74.14,74.45,74.13,74.34,24097.0,70.1487,70.442,70.1392,70.3379,24097.0
2023-01-10 14:10:00,74.34,74.34,74.15,74.15,11060.0,70.3379,70.3379,70.1581,70.1581,11060.0
2023-01-10 14:20:00,74.15,74.15,73.96,74.02,11883.0,70.1581,70.1581,69.9784,70.0351,11883.0
2023-01-10 14:30:00,74.01,74.09,74.0,74.03,14040.0,70.0257,70.1014,70.0162,70.0446,14040.0
2023-01-10 14:40:00,74.02,74.15,74.02,74.1,15710.0,70.0351,70.1581,70.0351,70.1108,15710.0
2023-01-10 14:50:00,74.1,74.1,74.03,74.06,12546.0,70.1108,70.1108,70.0446,70.073,12546.0
2023-01-10 15:00:00,74.08,74.18,74.02,74.11,22965.0,70.0919,70.1865,70.0351,70.1203,22965.0
2023-01-10 15:10:00,74.12,74.22,74.03,74.19,19135.0,70.1297,70.2244,70.0446,70.196,19135.0
2023-01-10 15:20:00,74.17,74.17,74.05,74.07,17593.0,70.1771,70.1771,70.0635,70.0824,17593.0
2023-01-10 15:30:00,74.05,74.24,74.02,74.24,30128.0,70.0635,70.2433,70.0351,70.2433,30128.0
2023-01-10 15:40:00,74.23,74.28,74.16,74.16,45273.0,70.2338,70.2811,70.1676,70.1676,45273.0
2023-01-10 15:50:00,74.17,74.43,74.17,74.4,127515.0,70.1771,70.4231,70.1771,70.3947,127515.0
2023-01-11 09:30:00,75.01,75.26,74.65,75.23,20292.0,70.9718,71.2084,70.6312,71.18,20292.0
2023-01-11 09:40:00,75.06,75.38,75.06,75.37,9674.0,71.0191,71.3219,71.0191,71.3125,9674.0
2023-01-11 09:50:00,75.37,75.41,74.97,75.06,17660.0,71.3125,71.3503,70.934,71.0191,17660.0
2023-01-11 10:00:00,75.05,75.05,74.7,74.73,9122.0,71.0097,71.0097,70.6785,70.7069,9122.0
2023-01-11 10:10:00,74.72,74.82,74.56,74.67,12548.0,70.6974,70.7921,70.5461,70.6501,12548.0
2023-01-11 10:20:00,74.67,74.9,74.66,74.84,11226.0,70.6501,70.8678,70.6407,70.811,11226.0
2023-01-11 10:30:00,74.85,74.91,74.5,74.78,15607.0,70.8204,70.8772,70.4893,70.7542,15607.0
2023-01-11 10:40:00,74.77,74.79,74.36,74.4,7125.0,70.7448,70.7637,70.3568,70.3947,7125.0
2023-01-11 10:50:00,74.43,74.51,74.25,74.26,15635.0,70.4231,70.4987,70.2527,70.2622,15635.0
2023-01-11 11:00:00,74.22,74.58,74.18,74.58,6735.0,70.2244,70.565,70.1865,70.565,6735.0
2023-01-11 11:10:00,74.56,74.71,74.55,74.68,10914.0,70.5461,70.688,70.5366,70.6596,10914.0
2023-01-11 11:20:00,74.66,74.67,74.47,74.55,6881.0,70.6407,70.6501,70.4609,70.5366,6881.0
2023-01-11 11:30:00,74.57,74.63,74.52,74.56,7781.0,70.5555,70.6123,70.5082,70.5461,7781.0
2023-01-11 11:40:00,74.56,74.67,74.56,74.62,7395.0,70.5461,70.6501,70.5461,70.6028,7395.0
2023-01-11 11:50:00,74.61,74.7,74.56,74.61,10352.0,70.5934,70.6785,70.5461,70.5934,10352.0
2023-01-11 12:00:00,74.61,74.67,74.54,74.56,3982.0,70.5934,70.6501,70.5271,70.5461,3982.0
2023-01-11 12:10:00,74.57,74.68,74.53,74.53,8767.0,70.5555,70.6596,70.5177,70.5177,8767.0
2023-01-11 12:20:00,74.53,74.56,74.38,74.38,4542.0,70.5177,70.5461,70.3757,70.3757,4542.0
2023-01-11 12:30:00,74.4,74.43,74.35,74.37,5533.0,70.3947,70.4231,70.3474,70.3663,5533.0
2023-01-11 12:40:00,74.4,74.45,74.34,74.35,18507.0,70.3947,70.442,70.3379,70.3474,18507.0
2023-01-11 12:50:00,74.35,74.38,74.21,74.25,4801.0,70.3474,70.3757,70.2149,70.2527,4801.0
2023-01-11 13:00:00,74.23,74.35,74.23,74.26,6490.0,70.2338,70.3474,70.2338,70.2622,6490.0
2023-01-11 13:10:00,74.27,74.38,74.1,74.16,14097.0,70.2717,70.3757,70.1108,70.1676,14097.0
2023-01-11 13:20:00,74.13,74.19,74.09,74.15,6661.0,70.1392,70.196,70.1014,70.1581,6661.0
2023-01-11 13:30:00,74.15,74.27,74.07,74.27,7726.0,70.1581,70.2717,70.0824,70.2717,7726.0
2023-01-11 13:40:00,74.26,74.4,74.24,74.33,9304.0,70.2622,70.3947,70.2433,70.3284,9304.0
2023-01-11 13:50:00,74.33,74.39,74.28,74.38,6364.0,70.3284,70.3852,70.2811,70.3757,6364.0
2023-01-11 14:00:00,74.39,74.4,74.22,74.23,11994.0,70.3852,70.3947,70.2244,70.2338,11994.0
2023-01-11 14:10:00,74.24,74.25,74.14,74.24,6632.0,70.2433,70.2527,70.1487,70.2433,6632.0
2023-01-11 14:20:00,74.24,74.54,74.24,74.53,11651.0,70.2433,70.5271,70.2433,70.5177,11651.0
2023-01-11 14:30:00,74.52,74.64,74.52,74.59,6538.0,70.5082,70.6217,70.5082,70.5744,6538.0
2023-01-11 14:40:00,74.59,74.64,74.56,74.62,7944.0,70.5744,70.6217,70.5461,70.6028,7944.0
2023-01-11 14:50:00,74.62,74.72,74.57,74.68,7729.0,70.6028,70.6974,70.5555,70.6596,7729.0
2023-01-11 15:00:00,74.66,74.77,74.64,74.71,6831.0,70.6407,70.7448,70.6217,70.688,6831.0
2023-01-11 15:10:00,74.72,74.85,74.71,74.82,8880.0,70.6974,70.8204,70.688,70.7921,8880.0
2023-01-11 15:20:00,74.82,74.84,74.74,74.77,10914.0,70.7921,70.811,70.7164,70.7448,10914.0
2023-01-11 15:30:00,74.76,74.76,74.58,74.58,18218.0,70.7353,70.7353,70.565,70.565,18218.0
2023-01-11 15:40:00,74.58,74.64,74.42,74.61,30093.0,70.565,70.6217,70.4136,70.5934,30093.0
2023-01-11 15:50:00,74.6,74.69,74.46,74.64,80975.0,70.5839,70.6691,70.4514,70.6217,80975.0
2023-01-12 09:30:00,75.23,75.29,75.14,75.22,12768.0,71.18,71.2368,71.0948,71.1705,12768.0
2023-01-12 09:40:00,75.16,75.25,74.89,75.23,8128.0,71.1138,71.1989,70.8583,71.18,8128.0
2023-01-12 09:50:00,75.19,75.23,75.01,75.1,11160.0,71.1421,71.18,70.9718,71.057,11160.0
2023-01-12 10:00:00,75.13,75.71,75.12,75.69,22503.0,71.0854,71.6341,71.0759,71.6152,22503.0
2023-01-12 10:10:00,75.72,76.33,75.72,75.86,28779.0,71.6436,72.2208,71.6436,71.7761,28779.0
2023-01-12 10:20:00,75.88,76.01,75.82,75.98,12311.0,71.795,71.918,71.7382,71.8896,12311.0
2023-01-12 10:30:00,75.96,76.25,75.85,76.07,14525.0,71.8707,72.1451,71.7666,71.9748,14525.0
2023-01-12 10:40:00,76.05,76.08,75.73,75.9,13811.0,71.9558,71.9842,71.6531,71.8139,13811.0
2023-01-12 10:50:00,75.91,76.07,75.76,75.83,25437.0,71.8234,71.9748,71.6815,71.7477,25437.0
2023-01-12 11:00:00,75.86,76.0,75.63,75.68,81525.0,71.7761,71.9085,71.5585,71.6058,81525.0
2023-01-12 11:10:00,75.81,75.98,75.75,75.97,14803.0,71.7288,71.8896,71.672,71.8801,14803.0
2023-01-12 11:20:00,75.96,76.1,75.72,75.75,35395.0,71.8707,72.0032,71.6436,71.672,35395.0
2023-01-12 11:30:00,75.75,75.78,75.42,75.61,18701.0,71.672,71.7004,71.3598,71.5395,18701.0
2023-01-12 11:40:00,75.61,75.69,75.58,75.6,13319.0,71.5395,71.6152,71.5111,71.5301,13319.0
2023-01-12 11:50:00,75.62,75.66,75.5,75.62,12464.0,71.549,71.5868,71.4355,71.549,12464.0
2023-01-12 12:00:00,75.59,75.85,75.59,75.75,7884.0,71.5206,71.7666,71.5206,71.672,7884.0
2023-01-12 12:10:00,75.79,75.87,75.75,75.8,5878.0,71.7098,71.7855,71.672,71.7193,5878.0
2023-01-12 12:20:00,75.81,75.96,75.73,75.94,9090.0,71.7288,71.8707,71.6531,71.8518,9090.0
2023-01-12 12:30:00,75.95,76.07,75.86,75.86,15883.0,71.8612,71.9748,71.7761,71.7761,15883.0
2023-01-12 12:40:00,75.85,75.93,75.83,75.91,10129.0,71.7666,71.8423,71.7477,71.8234,10129.0
2023-01-12 12:50:00,75.95,76.03,75.9,75.98,18354.0,71.8612,71.9369,71.8139,71.8896,18354.0
2023-01-12 13:00:00,76.01,76.1,75.86,75.89,16353.0,71.918,72.0032,71.7761,71.8045,16353.0
2023-01-12 13:10:00,75.9,75.94,75.79,75.84,19597.0,71.8139,71.8518,71.7098,71.7571,19597.0
2023-01-12 13:20:00,75.84,75.85,75.28,75.32,21458.0,71.7571,71.7666,71.2273,71.2651,21458.0
2023-01-12 13:30:00,75.35,75.59,75.32,75.53,17118.0,71.2935,71.5206,71.2651,71.4638,17118.0
2023-01-12 13:40:00,75.52,75.57,75.48,75.54,12742.0,71.4544,71.5017,71.4165,71.4733,12742.0
2023-01-12 13:50:00,75.55,75.69,75.53,75.64,35322.0,71.4828,71.6152,71.4638,71.5679,35322.0
2023-01-12 14:00:00,75.66,75.79,75.54,75.74,40470.0,71.5868,71.7098,71.4733,71.6625,40470.0
2023-01-12 14:10:00,75.79,76.1,75.78,76.09,8360.0,71.7098,72.0032,71.7004,71.9937,8360.0
2023-01-12 14:20:00,76.1,76.11,75.87,75.89,15120.0,72.0032,72.0126,71.7855,71.8045,15120.0
2023-01-12 14:30:00,75.9,76.06,75.87,76.03,19851.0,71.8139,71.9653,71.7855,71.9369,19851.0
2023-01-12 14:40:00,76.05,76.09,75.98,76.06,6900.0,71.9558,71.9937,71.8896,71.9653,6900.0
2023-01-12 14:50:00,76.06,76.06,75.9,76.04,22081.0,71.9653,71.9653,71.8139,71.9464,22081.0
2023-01-12 15:00:00,76.03,76.09,75.96,75.98,16265.0,71.9369,71.9937,71.8707,71.8896,16265.0
2023-01-12 15:10:00,75.98,75.99,75.8,75.81,10259.0,71.8896,71.8991,71.7193,71.7288,10259.0
2023-01-12 15:20:00,75.82,76.02,75.82,75.93,12519.0,71.7382,71.9275,71.7382,71.8423,12519.0
2023-01-12 15:30:00,75.93,75.97,75.81,75.89,30282.0,71.8423,71.8801,71.7288,71.8045,30282.0
2023-01-12 15:40:00,75.92,75.92,75.52,75.59,96958.0,71.8328,71.8328,71.4544,71.5206,96958.0
2023-01-12 15:50:00,75.6,75.72,75.31,75.4,278921.0,71.5301,71.6436,71.2557,71.3408,278921.0
2023-01-13 09:30:00,75.1,75.53,74.3,74.34,23877.0,71.057,71.4638,70.3001,70.3379,23877.0
2023-01-13 09:40:00,74.39,74.65,74.14,74.29,17980.0,70.3852,70.6312,70.1487,70.2906,17980.0
2023-01-13 09:50:00,74.18,74.36,74.02,74.02,9804.0,70.1865,70.3568,70.0351,70.0351,9804.0
2023-01-13 10:00:00,74.08,74.41,74.05,74.36,11499.0,70.0919,70.4041,70.0635,70.3568,11499.0
2023-01-13 10:10:00,74.36,74.67,74.36,74.62,8210.0,70.3568,70.6501,70.3568,70.6028,8210.0
2023-01-13 10:20:00,74.66,74.94,74.62,74.92,13034.0,70.6407,70.9056,70.6028,70.8867,13034.0
2023-01-13 10:30:00,74.94,75.03,74.83,74.84,5014.0,70.9056,70.9908,70.8015,70.811,5014.0
2023-01-13 10:40:00,74.83,74.97,74.68,74.97,5153.0,70.8015,70.934,70.6596,70.934,5153.0
2023-01-13 10:50:00,74.97,75.1,74.95,75.1,5825.0,70.934,71.057,70.9151,71.057,5825.0
2023-01-13 11:00:00,75.13,75.19,75.08,75.14,5234.0,71.0854,71.1421,71.0381,71.0948,5234.0
2023-01-13 11:10:00,75.13,75.36,75.13,75.23,7944.0,71.0854,71.303,71.0854,71.18,7944.0
2023-01-13 11:20:00,75.21,75.37,75.2,75.22,7911.0,71.1611,71.3125,71.1516,71.1705,7911.0
2023-01-13 11:30:00,75.19,75.26,75.08,75.17,5809.0,71.1421,71.2084,71.0381,71.1232,5809.0
2023-01-13 11:40:00,75.17,75.37,75.17,75.37,6173.0,71.1232,71.3125,71.1232,71.3125,6173.0
2023-01-13 11:50:00,75.36,75.43,75.34,75.43,5109.0,71.303,71.3692,71.2841,71.3692,5109.0
2023-01-13 12:00:00,75.43,75.46,75.35,75.38,5191.0,71.3692,71.3976,71.2935,71.3219,5191.0
2023-01-13 12:10:00,75.43,75.51,75.4,75.45,3441.0,71.3692,71.4449,71.3408,71.3881,3441.0
2023-01-13 12:20:00,75.46,75.46,75.27,75.31,4128.0,71.3976,71.3976,71.2178,71.2557,4128.0
2023-01-13 12:30:00,75.26,75.26,75.13,75.13,4104.0,71.2084,71.2084,71.0854,71.0854,4104.0
2023-01-13 12:40:00,75.14,75.17,75.07,75.14,4916.0,71.0948,71.1232,71.0286,71.0948,4916.0
2023-01-13 12:50:00,75.15,75.31,75.14,75.21,3304.0,71.1043,71.2557,71.0948,71.1611,3304.0
2023-01-13 13:00:00,75.22,75.32,75.22,75.26,5847.0,71.1705,71.2651,71.1705,71.2084,5847.0
2023-01-13 13:10:00,75.24,75.31,75.2,75.2,5097.0,71.1894,71.2557,71.1516,71.1516,5097.0
2023-01-13 13:20:00,75.17,75.22,75.13,75.18,4466.0,71.1232,71.1705,71.0854,71.1327,4466.0
2023-01-13 13:30:00,75.17,75.23,75.13,75.17,4862.0,71.1232,71.18,71.0854,71.1232,4862.0
2023-01-13 13:40:00,75.18,75.39,75.16,75.39,4798.0,71.1327,71.3314,71.1138,71.3314,4798.0
2023-01-13 13:50:00,75.38,75.49,75.37,75.43,6777.0,71.3219,71.426,71.3125,71.3692,6777.0
2023-01-13 14:00:00,75.44,75.52,75.4,75.41,6982.0,71.3787,71.4544,71.3408,71.3503,6982.0
2023-01-13 14:10:00,75.39,75.49,75.39,75.44,14726.0,71.3314,71.426,71.3314,71.3787,14726.0
2023-01-13 14:20:00,75.42,75.45,75.35,75.44,7043.0,71.3598,71.3881,71.2935,71.3787,7043.0
2023-01-13 14:30:00,75.44,75.52,75.36,75.45,6847.0,71.3787,71.4544,71.303,71.3881,6847.0
2023-01-13 14:40:00,75.47,75.47,75.41,75.42,5464.0,71.4071,71.4071,71.3503,71.3598,5464.0
2023-01-13 14:50:00,75.41,75.41,75.31,75.4,6530.0,71.3503,71.3503,71.2557,71.3408,6530.0
2023-01-13 15:00:00,75.39,75.55,75.39,75.54,5415.0,71.3314,71.4828,71.3314,71.4733,5415.0
2023-01-13 15:10:00,75.55,75.59,75.38,75.4,13501.0,71.4828,71.5206,71.3219,71.3408,13501.0
2023-01-13 15:20:00,75.4,75.55,75.36,75.55,8392.0,71.3408,71.4828,71.303,71.4828,8392.0
2023-01-13 15:30:00,75.54,75.58,75.44,75.58,13926.0,71.4733,71.5111,71.3787,71.5111,13926.0
2023-01-13 15:40:00,75.59,75.6,75.42,75.5,15802.0,71.5206,71.5301,71.3598,71.4355,15802.0
2023-01-13 15:50:00,75.49,75.49,75.34,75.41,75240.0,71.426,71.426,71.2841,71.3503,75240.0
2023-01-17 09:30:00,75.79,76.26,75.79,75.89,19429.0,71.7098,72.1545,71.7098,71.8045,19429.0
2023-01-17 09:40:00,75.87,76.13,75.78,76.13,12748.0,71.7855,72.0315,71.7004,72.0315,12748.0
2023-01-17 09:50:00,76.09,76.32,76.01,76.05,8147.0,71.9937,72.2113,71.918,71.9558,8147.0
2023-01-17 10:00:00,76.03,76.1,75.79,75.86,9041.0,71.9369,72.0032,71.7098,71.7761,9041.0
2023-01-17 10:10:00,75.87,76.04,75.85,75.93,5889.0,71.7855,71.9464,71.7666,71.8423,5889.0
2023-01-17 10:20:00,75.98,76.32,75.98,76.26,6357.0,71.8896,72.2113,71.8896,72.1545,6357.0
2023-01-17 10:30:00,76.28,76.4,76.19,76.3,8100.0,72.1735,72.287,72.0883,72.1924,8100.0
2023-01-17 10:40:00,76.3,76.3,75.95,76.06,10444.0,72.1924,72.1924,71.8612,71.9653,10444.0
2023-01-17 10:50:00,76.07,76.07,75.87,75.97,6617.0,71.9748,71.9748,71.7855,71.8801,6617.0
2023-01-17 11:00:00,75.95,75.95,75.71,75.71,7140.0,71.8612,71.8612,71.6341,71.6341,7140.0
2023-01-17 11:10:00,75.72,75.73,75.5,75.57,14371.0,71.6436,71.6531,71.4355,71.5017,14371.0
2023-01-17 11:20:00,75.59,75.59,75.25,75.25,9686.0,71.5206,71.5206,71.1989,71.1989,9686.0
2023-01-17 11:30:00,75.25,75.4,75.16,75.22,7201.0,71.1989,71.3408,71.1138,71.1705,7201.0
2023-01-17 11:40:00,75.25,75.25,75.09,75.18,9017.0,71.1989,71.1989,71.0475,71.1327,9017.0
2023-01-17 11:50:00,75.19,75.19,74.96,75.05,7247.0,71.1421,71.1421,70.9245,71.0097,7247.0
2023-01-17 12:00:00,75.13,75.24,75.12,75.2,6082.0,71.0854,71.1894,71.0759,71.1516,6082.0
2023-01-17 12:10:00,75.19,75.19,75.07,75.15,4671.0,71.1421,71.1421,71.0286,71.1043,4671.0
2023-01-17 12:20:00,75.18,75.21,74.95,74.96,4255.0,71.1327,71.1611,70.9151,70.9245,4255.0
2023-01-17 12:30:00,74.95,75.18,74.93,75.07,7221.0,70.9151,71.1327,70.8961,71.0286,7221.0
2023-01-17 12:40:00,75.06,75.22,75.05,75.13,9830.0,71.0191,71.1705,71.0097,71.0854,9830.0
2023-01-17 12:50:00,75.12,75.18,75.04,75.04,8969.0,71.0759,71.1327,71.0002,71.0002,8969.0
2023-01-17 13:00:00,75.03,75.24,75.02,75.18,10365.0,70.9908,71.1894,70.9813,71.1327,10365.0
2023-01-17 13:10:00,75.11,75.25,75.03,75.19,10434.0,71.0664,71.1989,70.9908,71.1421,10434.0
2023-01-17 13:20:00,75.18,75.23,75.06,75.18,7220.0,71.1327,71.18,71.0191,71.1327,7220.0
2023-01-17 13:30:00,75.1,75.23,75.1,75.23,9112.0,71.057,71.18,71.057,71.18,9112.0
2023-01-17 13:40:00,75.24,75.33,75.22,75.33,12040.0,71.1894,71.2746,71.1705,71.2746,12040.0
2023-01-17 13:50:00,75.32,75.32,75.2,75.26,8535.0,71.2651,71.2651,71.1516,71.2084,8535.0
2023-01-17 14:00:00,75.25,75.45,75.24,75.43,13032.0,71.1989,71.3881,71.1894,71.3692,13032.0
2023-01-17 14:10:00,75.45,75.47,75.21,75.23,8511.0,71.3881,71.4071,71.1611,71.18,8511.0
2023-01-17 14:20:00,75.23,75.28,75.13,75.26,9009.0,71.18,71.2273,71.0854,71.2084,9009.0
2023-01-17 14:30:00,75.27,75.46,75.27,75.34,9767.0,71.2178,71.3976,71.2178,71.2841,9767.0
2023-01-17 14:40:00,75.33,75.4,75.3,75.34,9075.0,71.2746,71.3408,71.2462,71.2841,9075.0
2023-01-17 14:50:00,75.34,75.36,75.14,75.16,12798.0,71.2841,71.303,71.0948,71.1138,12798.0
2023-01-17 15:00:00,75.15,75.29,75.03,75.05,11221.0,71.1043,71.2368,70.9908,71.0097,11221.0
2023-01-17 15:10:00,75.04,75.04,74.93,75.04,11067.0,71.0002,71.0002,70.8961,71.0002,11067.0
2023-01-17 15:20:00,75.04,75.11,75.01,75.02,15624.0,71.0002,71.0664,70.9718,70.9813,15624.0
2023-01-17 15:30:00,75.0,75.19,74.97,75.12,21191.0,70.9624,71.1421,70.934,71.0759,21191.0
2023-01-17 15:40:00,75.13,75.17,75.08,75.14,32497.0,71.0854,71.1232,71.0381,71.0948,32497.0
2023-01-17 15:50:00,75.15,75.2,75.08,75.15,101509.0,71.1043,71.1516,71.0381,71.1043,101509.0
2023-01-18 09:30:00,75.85,75.85,75.32,75.35,28855.0,71.7666,71.7666,71.2651,71.2935,28855.0
2023-01-18 09:40:00,75.43,75.59,75.32,75.54,38452.0,71.3692,71.5206,71.2651,71.4733,38452.0
2023-01-18 09:50:00,75.42,75.57,75.41,75.56,13546.0,71.3598,71.5017,71.3503,71.4922,13546.0
2023-01-18 10:00:00,75.6,75.73,75.31,75.41,10252.0,71.5301,71.6531,71.2557,71.3503,10252.0
2023-01-18 10:10:00,75.33,75.68,75.31,75.6,24700.0,71.2746,71.6058,71.2557,71.5301,24700.0
2023-01-18 10:20:00,75.64,75.73,75.6,75.7,9372.0,71.5679,71.6531,71.5301,71.6247,9372.0
2023-01-18 10:30:00,75.71,75.75,75.44,75.48,8455.0,71.6341,71.672,71.3787,71.4165,8455.0
2023-01-18 10:40:00,75.51,75.59,75.3,75.55,17455.0,71.4449,71.5206,71.2462,71.4828,17455.0
2023-01-18 10:50:00,75.58,75.73,75.38,75.45,11836.0,71.5111,71.6531,71.3219,71.3881,11836.0
2023-01-18 11:00:00,75.45,75.55,75.15,75.29,24974.0,71.3881,71.4828,71.1043,71.2368,24974.0
2023-01-18 11:10:00,75.32,75.48,75.31,75.36,21864.0,71.2651,71.4165,71.2557,71.303,21864.0
2023-01-18 11:20:00,75.33,75.37,75.08,75.14,9042.0,71.2746,71.3125,71.0381,71.0948,9042.0
2023-01-18 11:30:00,75.14,75.23,74.77,74.78,9397.0,71.0948,71.18,70.7448,70.7542,9397.0
2023-01-18 11:40:00,74.78,74.81,74.5,74.73,20702.0,70.7542,70.7826,70.4893,70.7069,20702.0
2023-01-18 11:50:00,74.74,74.79,74.64,74.73,18317.0,70.7164,70.7637,70.6217,70.7069,18317.0
2023-01-18 12:00:00,74.74,74.84,74.59,74.59,10995.0,70.7164,70.811,70.5744,70.5744,10995.0
2023-01-18 12:10:00,74.6,74.6,74.25,74.25,10243.0,70.5839,70.5839,70.2527,70.2527,10243.0
2023-01-18 12:20:00,74.24,74.24,73.86,73.94,10206.0,70.2433,70.2433,69.8837,69.9594,10206.0
2023-01-18 12:30:00,73.92,73.93,73.79,73.8,7594.0,69.9405,69.95,69.8175,69.827,7594.0
2023-01-18 12:40:00,73.73,73.82,73.53,73.81,9470.0,69.7607,69.8459,69.5715,69.8364,9470.0
2023-01-18 12:50:00,73.83,73.93,73.77,73.79,7691.0,69.8554,69.95,69.7986,69.8175,7691.0
2023-01-18 13:00:00,73.78,74.0,73.69,73.89,35775.0,69.808,70.0162,69.7229,69.9121,35775.0
2023-01-18 13:10:00,73.88,73.92,73.75,73.79,18566.0,69.9027,69.9405,69.7797,69.8175,18566.0
2023-01-18 13:20:00,73.8,73.89,73.67,73.89,20499.0,69.827,69.9121,69.704,69.9121,20499.0
2023-01-18 13:30:00,73.89,74.17,73.86,74.09,22085.0,69.9121,70.1771,69.8837,70.1014,22085.0
2023-01-18 13:40:00,74.09,74.29,74.09,74.29,27201.0,70.1014,70.2906,70.1014,70.2906,27201.0
2023-01-18 13:50:00,74.28,74.31,73.91,73.93,8290.0,70.2811,70.3095,69.931,69.95,8290.0
2023-01-18 14:00:00,73.94,74.11,73.87,73.91,18273.0,69.9594,70.1203,69.8932,69.931,18273.0
2023-01-18 14:10:00,73.92,73.98,73.71,73.77,14527.0,69.9405,69.9973,69.7418,69.7986,14527.0
2023-01-18 14:20:00,73.78,73.95,73.76,73.95,20155.0,69.808,69.9689,69.7891,69.9689,20155.0
2023-01-18 14:30:00,73.95,73.98,73.78,73.84,14357.0,69.9689,69.9973,69.808,69.8648,14357.0
2023-01-18 14:40:00,73.84,74.05,73.79,74.02,19983.0,69.8648,70.0635,69.8175,70.0351,19983.0
2023-01-18 14:50:00,74.02,74.05,73.73,73.76,13290.0,70.0351,70.0635,69.7607,69.7891,13290.0
2023-01-18 15:00:00,73.74,73.74,73.46,73.66,20536.0,69.7702,69.7702,69.5053,69.6945,20536.0
2023-01-18 15:10:00,73.68,73.82,73.62,73.72,21951.0,69.7134,69.8459,69.6567,69.7513,21951.0
2023-01-18 15:20:00,73.71,73.75,73.62,73.63,25789.0,69.7418,69.7797,69.6567,69.6661,25789.0
2023-01-18 15:30:00,73.62,73.64,73.47,73.52,36924.0,69.6567,69.6756,69.5147,69.562,36924.0
2023-01-18 15:40:00,73.53,73.59,73.41,73.53,50881.0,69.5715,69.6283,69.458,69.5715,50881.0
2023-01-18 15:50:00,73.52,73.61,73.38,73.41,159896.0,69.562,69.6472,69.4296,69.458,159896.0
2023-01-19 09:30:00,72.98,73.58,72.98,73.57,19473.0,69.0511,69.6188,69.0511,69.6094,19473.0
2023-01-19 09:40:00,73.67,73.76,73.47,73.54,9017.0,69.704,69.7891,69.5147,69.581,9017.0
2023-01-19 09:50:00,73.53,73.96,73.52,73.81,16810.0,69.5715,69.9784,69.562,69.8364,16810.0
2023-01-19 10:00:00,73.84,73.88,73.48,73.82,38889.0,69.8648,69.9027,69.5242,69.8459,38889.0
2023-01-19 10:10:00,73.81,74.34,73.51,74.24,18403.0,69.8364,70.3379,69.5526,70.2433,18403.0
2023-01-19 10:20:00,74.25,74.38,73.9,73.92,12318.0,70.2527,70.3757,69.9216,69.9405,12318.0
2023-01-19 10:30:00,73.93,74.44,73.93,74.34,41618.0,69.95,70.4325,69.95,70.3379,41618.0
2023-01-19 10:40:00,74.33,74.45,74.28,74.41,7888.0,70.3284,70.442,70.2811,70.4041,7888.0
2023-01-19 10:50:00,74.4,74.4,74.01,74.07,18023.0,70.3947,70.3947,70.0257,70.0824,18023.0
2023-01-19 11:00:00,73.98,74.18,73.88,74.07,13199.0,69.9973,70.1865,69.9027,70.0824,13199.0
2023-01-19 11:10:00,74.07,74.12,73.7,73.7,7272.0,70.0824,70.1297,69.7324,69.7324,7272.0
2023-01-19 11:20:00,73.67,73.81,73.58,73.78,7506.0,69.704,69.8364,69.6188,69.808,7506.0
2023-01-19 11:30:00,73.8,73.96,73.77,73.96,8648.0,69.827,69.9784,69.7986,69.9784,8648.0
2023-01-19 11:40:00,73.95,74.01,73.67,73.74,10643.0,69.9689,70.0257,69.704,69.7702,10643.0
2023-01-19 11:50:00,73.72,73.93,73.72,73.88,8113.0,69.7513,69.95,69.7513,69.9027,8113.0
2023-01-19 12:00:00,73.88,74.22,73.88,74.2,8324.0,69.9027,70.2244,69.9027,70.2054,8324.0
2023-01-19 12:10:00,74.23,74.53,74.23,74.5,22007.0,70.2338,70.5177,70.2338,70.4893,22007.0
2023-01-19 12:20:00,74.51,74.51,74.31,74.34,17113.0,70.4987,70.4987,70.3095,70.3379,17113.0
2023-01-19 12:30:00,74.34,74.4,74.24,74.37,23828.0,70.3379,70.3947,70.2433,70.3663,23828.0
2023-01-19 12:40:00,74.36,74.51,74.27,74.29,6710.0,70.3568,70.4987,70.2717,70.2906,6710.0
2023-01-19 12:50:00,74.3,74.57,74.3,74.57,5197.0,70.3001,70.5555,70.3001,70.5555,5197.0
2023-01-19 13:00:00,74.6,74.73,74.56,74.73,11756.0,70.5839,70.7069,70.5461,70.7069,11756.0
2023-01-19 13:10:00,74.73,74.89,74.65,74.87,6316.0,70.7069,70.8583,70.6312,70.8394,6316.0
2023-01-19 13:20:00,74.87,74.92,74.7,74.77,5191.0,70.8394,70.8867,70.6785,70.7448,5191.0
2023-01-19 13:30:00,74.79,75.05,74.79,75.05,6816.0,70.7637,71.0097,70.7637,71.0097,6816.0
2023-01-19 13:40:00,75.07,75.1,74.72,74.72,10051.0,71.0286,71.057,70.6974,70.6974,10051.0
2023-01-19 13:50:00,74.71,74.86,74.65,74.84,3868.0,70.688,70.8299,70.6312,70.811,3868.0
2023-01-19 14:00:00,74.84,74.9,74.74,74.9,4152.0,70.811,70.8678,70.7164,70.8678,4152.0
2023-01-19 14:10:00,74.88,75.05,74.85,75.03,12083.0,70.8488,71.0097,70.8204,70.9908,12083.0
2023-01-19 14:20:00,75.05,75.27,75.03,75.05,9578.0,71.0097,71.2178,70.9908,71.0097,9578.0
2023-01-19 14:30:00,75.03,75.18,74.99,75.17,18653.0,70.9908,71.1327,70.9529,71.1232,18653.0
2023-01-19 14:40:00,75.18,75.23,75.03,75.05,7900.0,71.1327,71.18,70.9908,71.0097,7900.0
2023-01-19 14:50:00,75.07,75.16,75.02,75.1,7031.0,71.0286,71.1138,70.9813,71.057,7031.0
2023-01-19 15:00:00,75.1,75.24,75.07,75.2,7521.0,71.057,71.1894,71.0286,71.1516,7521.0
2023-01-19 15:10:00,75.2,75.21,74.98,74.98,16243.0,71.1516,71.1611,70.9434,70.9434,16243.0
2023-01-19 15:20:00,74.98,75.1,74.98,75.05,13950.0,70.9434,71.057,70.9434,71.0097,13950.0
2023-01-19 15:30:00,75.05,75.13,74.85,75.11,29127.0,71.0097,71.0854,70.8204,71.0664,29127.0
2023-01-19 15:40:00,75.1,75.14,74.96,75.1,44479.0,71.057,71.0948,70.9245,71.057,44479.0
2023-01-19 15:50:00,75.06,75.09,74.85,74.88,121593.0,71.0191,71.0475,70.8204,70.8488,121593.0
2023-01-20 09:30:00,75.15,75.4,74.03,74.3,83427.0,71.1043,71.3408,70.0446,70.3001,83427.0
2023-01-20 09:40:00,74.35,74.7,74.35,74.56,3983.0,70.3474,70.6785,70.3474,70.5461,3983.0
2023-01-20 09:50:00,74.56,75.19,74.56,75.1,6500.0,70.5461,71.1421,70.5461,71.057,6500.0
2023-01-20 10:00:00,75.14,75.55,75.03,75.46,7721.0,71.0948,71.4828,70.9908,71.3976,7721.0
2023-01-20 10:10:00,75.48,75.5,75.14,75.2,8083.0,71.4165,71.4355,71.0948,71.1516,8083.0
2023-01-20 10:20:00,75.2,75.5,75.2,75.47,5687.0,71.1516,71.4355,71.1516,71.4071,5687.0
2023-01-20 10:30:00,75.51,75.6,75.41,75.44,6342.0,71.4449,71.5301,71.3503,71.3787,6342.0
2023-01-20 10:40:00,75.39,75.49,75.35,75.4,5569.0,71.3314,71.426,71.2935,71.3408,5569.0
2023-01-20 10:50:00,75.43,75.55,75.29,75.53,6789.0,71.3692,71.4828,71.2368,71.4638,6789.0
2023-01-20 11:00:00,75.54,75.72,75.54,75.66,6411.0,71.4733,71.6436,71.4733,71.5868,6411.0
2023-01-20 11:10:00,75.69,75.88,75.65,75.88,5988.0,71.6152,71.795,71.5774,71.795,5988.0
2023-01-20 11:20:00,75.86,75.97,75.78,75.9,7379.0,71.7761,71.8801,71.7004,71.8139,7379.0
2023-01-20 11:30:00,75.9,75.9,75.67,75.72,4443.0,71.8139,71.8139,71.5963,71.6436,4443.0
2023-01-20 11:40:00,75.73,75.82,75.72,75.8,3593.0,71.6531,71.7382,71.6436,71.7193,3593.0
2023-01-20 11:50:00,75.78,75.78,75.57,75.61,5250.0,71.7004,71.7004,71.5017,71.5395,5250.0
2023-01-20 12:00:00,75.61,75.69,75.57,75.66,4164.0,71.5395,71.6152,71.5017,71.5868,4164.0
2023-01-20 12:10:00,75.62,75.75,75.61,75.65,8947.0,71.549,71.672,71.5395,71.5774,8947.0
2023-01-20 12:20:00,75.68,75.69,75.56,75.62,5912.0,71.6058,71.6152,71.4922,71.549,5912.0
2023-01-20 12:30:00,75.6,75.62,75.46,75.49,3657.0,71.5301,71.549,71.3976,71.426,3657.0
2023-01-20 12:40:00,75.51,75.51,75.32,75.34,29669.0,71.4449,71.4449,71.2651,71.2841,29669.0
2023-01-20 12:50:00,75.34,75.4,75.14,75.17,8058.0,71.2841,71.3408,71.0948,71.1232,8058.0
2023-01-20 13:00:00,75.19,75.29,75.07,75.07,8457.0,71.1421,71.2368,71.0286,71.0286,8457.0
2023-01-20 13:10:00,75.05,75.21,74.92,75.08,7166.0,71.0097,71.1611,70.8867,71.0381,7166.0
2023-01-20 13:20:00,75.06,75.15,75.02,75.05,6754.0,71.0191,71.1043,70.9813,71.0097,6754.0
2023-01-20 13:30:00,75.02,75.1,74.92,75.04,20536.0,70.9813,71.057,70.8867,71.0002,20536.0
2023-01-20 13:40:00,75.06,75.23,75.0,75.21,16076.0,71.0191,71.18,70.9624,71.1611,16076.0
2023-01-20 13:50:00,75.3,75.3,75.12,75.23,5726.0,71.2462,71.2462,71.0759,71.18,5726.0
2023-01-20 14:00:00,75.23,75.39,75.22,75.23,6970.0,71.18,71.3314,71.1705,71.18,6970.0
2023-01-20 14:10:00,75.21,75.23,75.18,75.2,5769.0,71.1611,71.18,71.1327,71.1516,5769.0
2023-01-20 14:20:00,75.22,75.28,75.16,75.2,7476.0,71.1705,71.2273,71.1138,71.1516,7476.0
2023-01-20 14:30:00,75.23,75.3,75.23,75.27,8763.0,71.18,71.2462,71.18,71.2178,8763.0
2023-01-20 14:40:00,75.26,75.3,75.12,75.14,24843.0,71.2084,71.2462,71.0759,71.0948,24843.0
2023-01-20 14:50:00,75.11,75.21,75.07,75.2,8043.0,71.0664,71.1611,71.0286,71.1516,8043.0
2023-01-20 15:00:00,75.23,75.3,75.21,75.3,20774.0,71.18,71.2462,71.1611,71.2462,20774.0
2023-01-20 15:10:00,75.29,75.43,75.22,75.34,22805.0,71.2368,71.3692,71.1705,71.2841,22805.0
2023-01-20 15:20:00,75.33,75.35,75.2,75.35,19288.0,71.2746,71.2935,71.1516,71.2935,19288.0
2023-01-20 15:30:00,75.35,75.49,75.27,75.33,28003.0,71.2935,71.426,71.2178,71.2746,28003.0
2023-01-20 15:40:00,75.32,75.46,75.31,75.46,33668.0,71.2651,71.3976,71.2557,71.3976,33668.0
2023-01-20 15:50:00,75.48,75.75,75.45,75.63,106509.0,71.4165,71.672,71.3881,71.5585,106509.0
2023-01-23 09:30:00,76.2,76.21,75.81,75.82,13476.0,72.0978,72.1072,71.7288,71.7382,13476.0
2023-01-23 09:40:00,75.81,75.81,75.48,75.6,31021.0,71.7288,71.7288,71.4165,71.5301,31021.0
2023-01-23 09:50:00,75.59,75.92,75.43,75.43,21815.0,71.5206,71.8328,71.3692,71.3692,21815.0
2023-01-23 10:00:00,75.49,75.68,75.28,75.46,22762.0,71.426,71.6058,71.2273,71.3976,22762.0
2023-01-23 10:10:00,75.4,75.62,75.26,75.28,11080.0,71.3408,71.549,71.2084,71.2273,11080.0
2023-01-23 10:20:00,75.3,75.39,75.16,75.32,7437.0,71.2462,71.3314,71.1138,71.2651,7437.0
2023-01-23 10:30:00,75.29,75.32,75.07,75.1,9464.0,71.2368,71.2651,71.0286,71.057,9464.0
2023-01-23 10:40:00,75.17,75.36,75.0,75.29,17488.0,71.1232,71.303,70.9624,71.2368,17488.0
2023-01-23 10:50:00,75.37,75.6,75.37,75.6,9461.0,71.3125,71.5301,71.3125,71.5301,9461.0
2023-01-23 11:00:00,75.63,75.75,75.53,75.67,8129.0,71.5585,71.672,71.4638,71.5963,8129.0
2023-01-23 11:10:00,75.67,75.68,75.36,75.59,10724.0,71.5963,71.6058,71.303,71.5206,10724.0
2023-01-23 11:20:00,75.61,75.63,75.49,75.49,13084.0,71.5395,71.5585,71.426,71.426,13084.0
2023-01-23 11:30:00,75.48,75.6,75.43,75.59,19808.0,71.4165,71.5301,71.3692,71.5206,19808.0
2023-01-23 11:40:00,75.6,75.6,75.33,75.39,11169.0,71.5301,71.5301,71.2746,71.3314,11169.0
2023-01-23 11:50:00,75.39,75.44,75.31,75.31,10413.0,71.3314,71.3787,71.2557,71.2557,10413.0
2023-01-23 12:00:00,75.33,75.44,75.16,75.19,13286.0,71.2746,71.3787,71.1138,71.1421,13286.0
2023-01-23 12:10:00,75.19,75.38,75.17,75.37,7926.0,71.1421,71.3219,71.1232,71.3125,7926.0
2023-01-23 12:20:00,75.37,75.52,75.37,75.49,6543.0,71.3125,71.4544,71.3125,71.426,6543.0
2023-01-23 12:30:00,75.5,75.61,75.5,75.61,18264.0,71.4355,71.5395,71.4355,71.5395,18264.0
2023-01-23 12:40:00,75.61,75.75,75.6,75.73,13550.0,71.5395,71.672,71.5301,71.6531,13550.0
2023-01-23 12:50:00,75.71,75.89,75.66,75.81,7961.0,71.6341,71.8045,71.5868,71.7288,7961.0
2023-01-23 13:00:00,75.79,75.89,75.78,75.87,5689.0,71.7098,71.8045,71.7004,71.7855,5689.0
2023-01-23 13:10:00,75.85,75.94,75.83,75.83,6208.0,71.7666,71.8518,71.7477,71.7477,6208.0
2023-01-23 13:20:00,75.84,75.87,75.77,75.84,7526.0,71.7571,71.7855,71.6909,71.7571,7526.0
2023-01-23 13:30:00,75.87,75.87,75.7,75.8,10933.0,71.7855,71.7855,71.6247,71.7193,10933.0
2023-01-23 13:40:00,75.83,76.16,75.82,76.16,40200.0,71.7477,72.0599,71.7382,72.0599,40200.0
2023-01-23 13:50:00,76.16,76.28,76.03,76.12,15294.0,72.0599,72.1735,71.9369,72.0221,15294.0
2023-01-23 14:00:00,76.11,76.27,76.03,76.22,30160.0,72.0126,72.164,71.9369,72.1167,30160.0
2023-01-23 14:10:00,76.22,76.22,75.85,75.91,15528.0,72.1167,72.1167,71.7666,71.8234,15528.0
2023-01-23 14:20:00,75.91,76.1,75.8,75.81,24948.0,71.8234,72.0032,71.7193,71.7288,24948.0
2023-01-23 14:30:00,75.8,75.93,75.53,75.56,25503.0,71.7193,71.8423,71.4638,71.4922,25503.0
2023-01-23 14:40:00,75.59,75.61,75.4,75.45,25289.0,71.5206,71.5395,71.3408,71.3881,25289.0
2023-01-23 14:50:00,75.43,75.45,75.24,75.43,16897.0,71.3692,71.3881,71.1894,71.3692,16897.0
2023-01-23 15:00:00,75.43,75.56,75.39,75.5,34791.0,71.3692,71.4922,71.3314,71.4355,34791.0
2023-01-23 15:10:00,75.47,75.61,75.32,75.56,20857.0,71.4071,71.5395,71.2651,71.4922,20857.0
2023-01-23 15:20:00,75.56,75.61,75.38,75.49,25427.0,71.4922,71.5395,71.3219,71.426,25427.0
2023-01-23 15:30:00,75.49,75.49,75.33,75.47,28924.0,71.426,71.426,71.2746,71.4071,28924.0
2023-01-23 15:40:00,75.47,75.67,75.45,75.61,61429.0,71.4071,71.5963,71.3881,71.5395,61429.0
2023-01-23 15:50:00,75.59,75.66,75.41,75.6,115322.0,71.5206,71.5868,71.3503,71.5301,115322.0
2023-01-24 09:30:00,75.23,75.23,74.45,74.46,3637.0,71.18,71.18,70.442,70.4514,3637.0
2023-01-24 09:40:00,74.38,74.75,74.27,74.45,5206.0,70.3757,70.7258,70.2717,70.442,5206.0
2023-01-24 09:50:00,74.43,74.63,73.81,73.81,13731.0,70.4231,70.6123,69.8364,69.8364,13731.0
2023-01-24 10:00:00,73.62,73.91,73.45,73.7,16987.0,69.6567,69.931,69.4958,69.7324,16987.0
2023-01-24 10:10:00,73.66,74.18,73.63,73.96,21374.0,69.6945,70.1865,69.6661,69.9784,21374.0
2023-01-24 10:20:00,74.0,74.23,74.0,74.21,8887.0,70.0162,70.2338,70.0162,70.2149,8887.0
2023-01-24 10:30:00,74.19,74.32,73.7,73.84,24794.0,70.196,70.319,69.7324,69.8648,24794.0
2023-01-24 10:40:00,73.82,74.19,73.68,74.13,33970.0,69.8459,70.196,69.7134,70.1392,33970.0
2023-01-24 10:50:00,74.13,74.4,73.92,74.33,21107.0,70.1392,70.3947,69.9405,70.3284,21107.0
2023-01-24 11:00:00,74.4,74.99,74.4,74.99,15227.0,70.3947,70.9529,70.3947,70.9529,15227.0
2023-01-24 11:10:00,74.99,75.19,74.93,75.08,20039.0,70.9529,71.1421,70.8961,71.0381,20039.0
2023-01-24 11:20:00,75.08,75.08,74.94,75.07,12276.0,71.0381,71.0381,70.9056,71.0286,12276.0
2023-01-24 11:30:00,75.06,75.09,74.9,75.06,22431.0,71.0191,71.0475,70.8678,71.0191,22431.0
2023-01-24 11:40:00,75.09,75.29,75.01,75.09,12967.0,71.0475,71.2368,70.9718,71.0475,12967.0
2023-01-24 11:50:00,75.09,75.1,75.0,75.02,11393.0,71.0475,71.057,70.9624,70.9813,11393.0
2023-01-24 12:00:00,75.0,75.15,74.9,75.11,20890.0,70.9624,71.1043,70.8678,71.0664,20890.0
2023-01-24 12:10:00,75.11,75.21,75.0,75.01,10176.0,71.0664,71.1611,70.9624,70.9718,10176.0
2023-01-24 12:20:00,75.01,75.25,74.99,75.22,8506.0,70.9718,71.1989,70.9529,71.1705,8506.0
2023-01-24 12:30:00,75.26,75.34,75.24,75.31,7865.0,71.2084,71.2841,71.1894,71.2557,7865.0
2023-01-24 12:40:00,75.36,75.48,75.18,75.21,11083.0,71.303,71.4165,71.1327,71.1611,11083.0
2023-01-24 12:50:00,75.18,75.36,75.16,75.31,8640.0,71.1327,71.303,71.1138,71.2557,8640.0
2023-01-24 13:00:00,75.29,75.37,75.18,75.26,6109.0,71.2368,71.3125,71.1327,71.2084,6109.0
2023-01-24 13:10:00,75.34,75.34,74.98,75.16,16259.0,71.2841,71.2841,70.9434,71.1138,16259.0
2023-01-24 13:20:00,75.14,75.14,74.99,75.04,14307.0,71.0948,71.0948,70.9529,71.0002,14307.0
2023-01-24 13:30:00,75.03,75.15,74.99,75.13,19576.0,70.9908,71.1043,70.9529,71.0854,19576.0
2023-01-24 13:40:00,75.15,75.23,75.08,75.13,11649.0,71.1043,71.18,71.0381,71.0854,11649.0
2023-01-24 13:50:00,75.11,75.12,74.92,74.94,28651.0,71.0664,71.0759,70.8867,70.9056,28651.0
2023-01-24 14:00:00,74.94,75.11,74.94,75.05,16214.0,70.9056,71.0664,70.9056,71.0097,16214.0
2023-01-24 14:10:00,75.06,75.14,74.98,75.04,23037.0,71.0191,71.0948,70.9434,71.0002,23037.0
2023-01-24 14:20:00,75.03,75.09,75.0,75.09,8779.0,70.9908,71.0475,70.9624,71.0475,8779.0
2023-01-24 14:30:00,75.09,75.33,75.09,75.33,6486.0,71.0475,71.2746,71.0475,71.2746,6486.0
2023-01-24 14:40:00,75.31,75.57,75.31,75.39,9758.0,71.2557,71.5017,71.2557,71.3314,9758.0
2023-01-24 14:50:00,75.38,75.49,75.34,75.43,9849.0,71.3219,71.426,71.2841,71.3692,9849.0
2023-01-24 15:00:00,75.45,75.5,75.29,75.3,10016.0,71.3881,71.4355,71.2368,71.2462,10016.0
2023-01-24 15:10:00,75.29,75.34,75.12,75.24,21856.0,71.2368,71.2841,71.0759,71.1894,21856.0
2023-01-24 15:20:00,75.24,75.28,75.2,75.26,20758.0,71.1894,71.2273,71.1516,71.2084,20758.0
2023-01-24 15:30:00,75.26,75.26,75.06,75.11,15990.0,71.2084,71.2084,71.0191,71.0664,15990.0
2023-01-24 15:40:00,75.1,75.11,74.98,75.01,33829.0,71.057,71.0664,70.9434,70.9718,33829.0
2023-01-24 15:50:00,75.0,75.16,74.99,75.08,96504.0,70.9624,71.1138,70.9529,71.0381,96504.0
2023-01-25 09:30:00,74.4,74.48,73.66,73.77,16183.0,70.3947,70.4704,69.6945,69.7986,16183.0
2023-01-25 09:40:00,73.83,74.12,73.7,73.73,14414.0,69.8554,70.1297,69.7324,69.7607,14414.0
2023-01-25 09:50:00,73.73,73.77,73.39,73.56,9081.0,69.7607,69.7986,69.439,69.5999,9081.0
2023-01-25 10:00:00,73.6,73.7,73.39,73.41,36283.0,69.6377,69.7324,69.439,69.458,36283.0
2023-01-25 10:10:00,73.37,73.46,73.08,73.45,17005.0,69.4201,69.5053,69.1457,69.4958,17005.0
2023-01-25 10:20:00,73.42,73.62,73.42,73.55,14452.0,69.4674,69.6567,69.4674,69.5904,14452.0
2023-01-25 10:30:00,73.57,73.89,73.48,73.72,17995.0,69.6094,69.9121,69.5242,69.7513,17995.0
2023-01-25 10:40:00,73.67,74.02,73.65,73.97,29996.0,69.704,70.0351,69.685,69.9878,29996.0
2023-01-25 10:50:00,73.95,73.95,73.76,73.88,12110.0,69.9689,69.9689,69.7891,69.9027,12110.0
2023-01-25 11:00:00,73.89,74.05,73.87,73.96,14442.0,69.9121,70.0635,69.8932,69.9784,14442.0
2023-01-25 11:10:00,73.94,74.16,73.9,73.97,21419.0,69.9594,70.1676,69.9216,69.9878,21419.0
2023-01-25 11:20:00,74.0,74.33,73.97,74.28,18513.0,70.0162,70.3284,69.9878,70.2811,18513.0
2023-01-25 11:30:00,74.31,74.31,74.06,74.16,10412.0,70.3095,70.3095,70.073,70.1676,10412.0
2023-01-25 11:40:00,74.17,74.25,74.1,74.11,10785.0,70.1771,70.2527,70.1108,70.1203,10785.0
2023-01-25 11:50:00,74.13,74.29,74.02,74.1,10941.0,70.1392,70.2906,70.0351,70.1108,10941.0
2023-01-25 12:00:00,74.12,74.26,74.04,74.19,20469.0,70.1297,70.2622,70.0541,70.196,20469.0
2023-01-25 12:10:00,74.2,74.33,74.08,74.28,9134.0,70.2054,70.3284,70.0919,70.2811,9134.0
2023-01-25 12:20:00,74.29,74.3,74.12,74.16,9032.0,70.2906,70.3001,70.1297,70.1676,9032.0
2023-01-25 12:30:00,74.16,74.35,74.13,74.31,9320.0,70.1676,70.3474,70.1392,70.3095,9320.0
2023-01-25 12:40:00,74.31,74.33,74.21,74.23,9670.0,70.3095,70.3284,70.2149,70.2338,9670.0
2023-01-25 12:50:00,74.22,74.26,74.12,74.21,9745.0,70.2244,70.2622,70.1297,70.2149,9745.0
2023-01-25 13:00:00,74.2,74.3,74.08,74.28,11858.0,70.2054,70.3001,70.0919,70.2811,11858.0
2023-01-25 13:10:00,74.27,74.48,74.25,74.48,12533.0,70.2717,70.4704,70.2527,70.4704,12533.0
2023-01-25 13:20:00,74.5,74.56,74.37,74.39,12495.0,70.4893,70.5461,70.3663,70.3852,12495.0
2023-01-25 13:30:00,74.41,74.49,74.37,74.38,19815.0,70.4041,70.4798,70.3663,70.3757,19815.0
2023-01-25 13:40:00,74.4,74.63,74.32,74.58,15499.0,70.3947,70.6123,70.319,70.565,15499.0
2023-01-25 13:50:00,74.64,74.82,74.44,74.82,22145.0,70.6217,70.7921,70.4325,70.7921,22145.0
2023-01-25 14:00:00,74.83,75.02,74.83,74.93,14399.0,70.8015,70.9813,70.8015,70.8961,14399.0
2023-01-25 14:10:00,74.95,75.2,74.94,75.14,11507.0,70.9151,71.1516,70.9056,71.0948,11507.0
2023-01-25 14:20:00,75.18,75.23,74.79,74.84,17831.0,71.1327,71.18,70.7637,70.811,17831.0
2023-01-25 14:30:00,74.87,74.96,74.87,74.89,11747.0,70.8394,70.9245,70.8394,70.8583,11747.0
2023-01-25 14:40:00,74.89,74.96,74.82,74.93,11227.0,70.8583,70.9245,70.7921,70.8961,11227.0
2023-01-25 14:50:00,74.93,75.07,74.92,75.02,9941.0,70.8961,71.0286,70.8867,70.9813,9941.0
2023-01-25 15:00:00,75.0,75.14,74.99,75.12,11726.0,70.9624,71.0948,70.9529,71.0759,11726.0
2023-01-25 15:10:00,75.12,75.13,74.95,74.97,12186.0,71.0759,71.0854,70.9151,70.934,12186.0
2023-01-25 15:20:00,74.97,75.13,74.95,75.11,17555.0,70.934,71.0854,70.9151,71.0664,17555.0
2023-01-25 15:30:00,75.1,75.11,74.96,75.09,17906.0,71.057,71.0664,70.9245,71.0475,17906.0
2023-01-25 15:40:00,75.08,75.13,75.01,75.13,26756.0,71.0381,71.0854,70.9718,71.0854,26756.0
2023-01-25 15:50:00,75.12,75.33,74.93,75.31,81375.0,71.0759,71.2746,70.8961,71.2557,81375.0
2023-01-26 09:30:00,76.15,76.31,75.91,75.97,13109.0,72.0505,72.2018,71.8234,71.8801,13109.0
2023-01-26 09:40:00,75.92,75.97,75.1,75.14,14435.0,71.8328,71.8801,71.057,71.0948,14435.0
2023-01-26 09:50:00,74.96,75.17,74.92,74.98,9277.0,70.9245,71.1232,70.8867,70.9434,9277.0
2023-01-26 10:00:00,74.98,75.04,74.68,74.68,13188.0,70.9434,71.0002,70.6596,70.6596,13188.0
2023-01-26 10:10:00,74.73,74.95,74.57,74.93,15355.0,70.7069,70.9151,70.5555,70.8961,15355.0
2023-01-26 10:20:00,74.94,75.13,74.8,74.84,16540.0,70.9056,71.0854,70.7731,70.811,16540.0
2023-01-26 10:30:00,74.86,75.12,74.79,74.95,19085.0,70.8299,71.0759,70.7637,70.9151,19085.0
2023-01-26 10:40:00,74.97,75.49,74.97,75.44,27075.0,70.934,71.426,70.934,71.3787,27075.0
2023-01-26 10:50:00,75.47,75.58,75.16,75.16,8335.0,71.4071,71.5111,71.1138,71.1138,8335.0
2023-01-26 11:00:00,75.14,75.33,75.09,75.2,9887.0,71.0948,71.2746,71.0475,71.1516,9887.0
2023-01-26 11:10:00,75.21,75.3,75.09,75.21,7526.0,71.1611,71.2462,71.0475,71.1611,7526.0
2023-01-26 11:20:00,75.22,75.44,75.18,75.44,7866.0,71.1705,71.3787,71.1327,71.3787,7866.0
2023-01-26 11:30:00,75.4,75.48,75.31,75.42,11632.0,71.3408,71.4165,71.2557,71.3598,11632.0
2023-01-26 11:40:00,75.4,75.55,75.31,75.54,7377.0,71.3408,71.4828,71.2557,71.4733,7377.0
2023-01-26 11:50:00,75.53,75.6,75.41,75.6,7547.0,71.4638,71.5301,71.3503,71.5301,7547.0
2023-01-26 12:00:00,75.59,75.78,75.56,75.72,11491.0,71.5206,71.7004,71.4922,71.6436,11491.0
2023-01-26 12:10:00,75.73,75.81,75.68,75.69,11134.0,71.6531,71.7288,71.6058,71.6152,11134.0
2023-01-26 12:20:00,75.76,75.78,75.64,75.74,15107.0,71.6815,71.7004,71.5679,71.6625,15107.0
2023-01-26 12:30:00,75.73,75.8,75.69,75.73,9449.0,71.6531,71.7193,71.6152,71.6531,9449.0
2023-01-26 12:40:00,75.74,75.74,75.3,75.35,5811.0,71.6625,71.6625,71.2462,71.2935,5811.0
2023-01-26 12:50:00,75.39,75.53,75.39,75.47,8613.0,71.3314,71.4638,71.3314,71.4071,8613.0
2023-01-26 13:00:00,75.47,75.61,75.44,75.48,7034.0,71.4071,71.5395,71.3787,71.4165,7034.0
2023-01-26 13:10:00,75.51,75.63,75.5,75.56,8856.0,71.4449,71.5585,71.4355,71.4922,8856.0
2023-01-26 13:20:00,75.58,75.6,75.51,75.57,10092.0,71.5111,71.5301,71.4449,71.5017,10092.0
2023-01-26 13:30:00,75.59,75.67,75.58,75.65,7479.0,71.5206,71.5963,71.5111,71.5774,7479.0
2023-01-26 13:40:00,75.66,75.75,75.66,75.7,7417.0,71.5868,71.672,71.5868,71.6247,7417.0
2023-01-26 13:50:00,75.66,75.68,75.48,75.52,8574.0,71.5868,71.6058,71.4165,71.4544,8574.0
2023-01-26 14:00:00,75.52,75.66,75.48,75.66,7595.0,71.4544,71.5868,71.4165,71.5868,7595.0
2023-01-26 14:10:00,75.67,75.81,75.62,75.81,11038.0,71.5963,71.7288,71.549,71.7288,11038.0
2023-01-26 14:20:00,75.81,75.81,75.61,75.61,15998.0,71.7288,71.7288,71.5395,71.5395,15998.0
2023-01-26 14:30:00,75.64,75.82,75.64,75.74,13513.0,71.5679,71.7382,71.5679,71.6625,13513.0
2023-01-26 14:40:00,75.75,75.88,75.75,75.84,13537.0,71.672,71.795,71.672,71.7571,13537.0
2023-01-26 14:50:00,75.83,75.84,75.52,75.59,21075.0,71.7477,71.7571,71.4544,71.5206,21075.0
2023-01-26 15:00:00,75.61,75.79,75.61,75.77,18378.0,71.5395,71.7098,71.5395,71.6909,18378.0
2023-01-26 15:10:00,75.76,75.77,75.59,75.74,20870.0,71.6815,71.6909,71.5206,71.6625,20870.0
2023-01-26 15:20:00,75.75,75.79,75.65,75.65,24107.0,71.672,71.7098,71.5774,71.5774,24107.0
2023-01-26 15:30:00,75.65,75.79,75.6,75.64,29538.0,71.5774,71.7098,71.5301,71.5679,29538.0
2023-01-26 15:40:00,75.63,75.79,75.61,75.64,40910.0,71.5585,71.7098,71.5395,71.5679,40910.0
2023-01-26 15:50:00,75.65,76.07,75.65,76.05,140090.0,71.5774,71.9748,71.5774,71.9558,140090.0
2023-01-27 09:30:00,75.75,75.8,75.46,75.58,19863.0,71.672,71.7193,71.3976,71.5111,19863.0
2023-01-27 09:40:00,75.49,75.66,75.45,75.54,10584.0,71.426,71.5868,71.3881,71.4733,10584.0
2023-01-27 09:50:00,75.54,75.83,75.54,75.71,25682.0,71.4733,71.7477,71.4733,71.6341,25682.0
2023-01-27 10:00:00,75.75,76.22,75.63,76.18,12828.0,71.672,72.1167,71.5585,72.0788,12828.0
2023-01-27 10:10:00,76.15,76.15,75.92,75.96,16478.0,72.0505,72.0505,71.8328,71.8707,16478.0
2023-01-27 10:20:00,75.98,76.0,75.49,75.5,23489.0,71.8896,71.9085,71.426,71.4355,23489.0
2023-01-27 10:30:00,75.47,75.64,75.41,75.41,17045.0,71.4071,71.5679,71.3503,71.3503,17045.0
2023-01-27 10:40:00,75.4,75.4,74.96,75.06,19312.0,71.3408,71.3408,70.9245,71.0191,19312.0
2023-01-27 10:50:00,75.09,75.27,74.94,75.25,13061.0,71.0475,71.2178,70.9056,71.1989,13061.0
2023-01-27 11:00:00,75.23,75.27,75.08,75.17,8149.0,71.18,71.2178,71.0381,71.1232,8149.0
2023-01-27 11:10:00,75.15,75.23,75.02,75.23,8925.0,71.1043,71.18,70.9813,71.18,8925.0
2023-01-27 11:20:00,75.23,75.38,75.2,75.34,10392.0,71.18,71.3219,71.1516,71.2841,10392.0
2023-01-27 11:30:00,75.41,75.56,75.41,75.52,8197.0,71.3503,71.4922,71.3503,71.4544,8197.0
2023-01-27 11:40:00,75.56,75.68,75.42,75.45,7404.0,71.4922,71.6058,71.3598,71.3881,7404.0
2023-01-27 11:50:00,75.43,75.52,75.37,75.47,9116.0,71.3692,71.4544,71.3125,71.4071,9116.0
2023-01-27 12:00:00,75.45,75.5,75.34,75.39,7534.0,71.3881,71.4355,71.2841,71.3314,7534.0
2023-01-27 12:10:00,75.36,75.52,75.31,75.47,6357.0,71.303,71.4544,71.2557,71.4071,6357.0
2023-01-27 12:20:00,75.49,75.49,75.13,75.2,6056.0,71.426,71.426,71.0854,71.1516,6056.0
2023-01-27 12:30:00,75.18,75.32,75.17,75.29,4250.0,71.1327,71.2651,71.1232,71.2368,4250.0
2023-01-27 12:40:00,75.3,75.33,75.18,75.29,6016.0,71.2462,71.2746,71.1327,71.2368,6016.0
2023-01-27 12:50:00,75.28,75.4,75.28,75.34,4901.0,71.2273,71.3408,71.2273,71.2841,4901.0
2023-01-27 13:00:00,75.36,75.4,75.25,75.32,8885.0,71.303,71.3408,71.1989,71.2651,8885.0
2023-01-27 13:10:00,75.31,75.34,75.14,75.25,6088.0,71.2557,71.2841,71.0948,71.1989,6088.0
2023-01-27 13:20:00,75.26,75.27,75.11,75.12,8807.0,71.2084,71.2178,71.0664,71.0759,8807.0
2023-01-27 13:30:00,75.14,75.33,75.14,75.32,6376.0,71.0948,71.2746,71.0948,71.2651,6376.0
2023-01-27 13:40:00,75.33,75.33,75.2,75.3,7420.0,71.2746,71.2746,71.1516,71.2462,7420.0
2023-01-27 13:50:00,75.33,75.33,75.19,75.25,9208.0,71.2746,71.2746,71.1421,71.1989,9208.0
2023-01-27 14:00:00,75.27,75.38,75.27,75.37,6276.0,71.2178,71.3219,71.2178,71.3125,6276.0
2023-01-27 14:10:00,75.38,75.51,75.31,75.49,7731.0,71.3219,71.4449,71.2557,71.426,7731.0
2023-01-27 14:20:00,75.48,75.49,75.38,75.44,11175.0,71.4165,71.426,71.3219,71.3787,11175.0
2023-01-27 14:30:00,75.47,75.51,75.39,75.51,12053.0,71.4071,71.4449,71.3314,71.4449,12053.0
2023-01-27 14:40:00,75.5,75.65,75.5,75.63,8529.0,71.4355,71.5774,71.4355,71.5585,8529.0
2023-01-27 14:50:00,75.63,75.64,75.51,75.57,9637.0,71.5585,71.5679,71.4449,71.5017,9637.0
2023-01-27 15:00:00,75.59,75.64,75.56,75.62,11222.0,71.5206,71.5679,71.4922,71.549,11222.0
2023-01-27 15:10:00,75.61,75.73,75.5,75.63,28956.0,71.5395,71.6531,71.4355,71.5585,28956.0
2023-01-27 15:20:00,75.65,75.83,75.58,75.8,15531.0,71.5774,71.7477,71.5111,71.7193,15531.0
2023-01-27 15:30:00,75.86,75.86,75.74,75.8,15279.0,71.7761,71.7761,71.6625,71.7193,15279.0
2023-01-27 15:40:00,75.8,75.86,75.53,75.57,24981.0,71.7193,71.7761,71.4638,71.5017,24981.0
2023-01-27 15:50:00,75.56,75.57,75.35,75.35,71976.0,71.4922,71.5017,71.2935,71.2935,71976.0
2023-01-30 09:30:00,74.18,74.35,74.11,74.14,14679.0,70.5192,70.6808,70.4527,70.4812,14679.0
2023-01-30 09:40:00,74.14,74.61,74.04,74.42,15792.0,70.4812,70.928,70.3861,70.7474,15792.0
2023-01-30 09:50:00,74.47,74.5,73.92,74.01,13377.0,70.7949,70.8234,70.272,70.3576,13377.0
2023-01-30 10:00:00,73.98,74.59,73.98,74.59,6360.0,70.3291,70.909,70.3291,70.909,6360.0
2023-01-30 10:10:00,74.61,74.82,74.58,74.69,12807.0,70.928,71.1276,70.8995,71.004,12807.0
2023-01-30 10:20:00,74.7,74.87,74.45,74.62,13681.0,71.0135,71.1751,70.7759,70.9375,13681.0
2023-01-30 10:30:00,74.69,74.72,74.48,74.62,11570.0,71.004,71.0325,70.8044,70.9375,11570.0
2023-01-30 10:40:00,74.62,74.73,74.43,74.5,15715.0,70.9375,71.0421,70.7569,70.8234,15715.0
2023-01-30 10:50:00,74.53,74.69,74.43,74.61,11030.0,70.8519,71.004,70.7569,70.928,11030.0
2023-01-30 11:00:00,74.58,74.71,74.4,74.51,12966.0,70.8995,71.023,70.7283,70.8329,12966.0
2023-01-30 11:10:00,74.51,74.66,74.49,74.53,8331.0,70.8329,70.9755,70.8139,70.8519,8331.0
2023-01-30 11:20:00,74.53,74.53,74.35,74.41,10135.0,70.8519,70.8519,70.6808,70.7378,10135.0
2023-01-30 11:30:00,74.36,74.39,74.0,74.01,6711.0,70.6903,70.7188,70.3481,70.3576,6711.0
2023-01-30 11:40:00,74.0,74.0,73.72,73.93,8451.0,70.3481,70.3481,70.0819,70.2815,8451.0
2023-01-30 11:50:00,73.88,73.95,73.8,73.95,9372.0,70.234,70.3005,70.1579,70.3005,9372.0
2023-01-30 12:00:00,73.94,74.13,73.91,74.13,9531.0,70.291,70.4717,70.2625,70.4717,9531.0
2023-01-30 12:10:00,74.15,74.22,74.02,74.02,6494.0,70.4907,70.5572,70.3671,70.3671,6494.0
2023-01-30 12:20:00,74.02,74.19,73.95,74.19,7133.0,70.3671,70.5287,70.3005,70.5287,7133.0
2023-01-30 12:30:00,74.18,74.21,74.11,74.13,6269.0,70.5192,70.5477,70.4527,70.4717,6269.0
2023-01-30 12:40:00,74.08,74.17,73.95,74.03,10124.0,70.4241,70.5097,70.3005,70.3766,10124.0
2023-01-30 12:50:00,74.05,74.05,73.93,73.96,5425.0,70.3956,70.3956,70.2815,70.3101,5425.0
2023-01-30 13:00:00,73.97,74.02,73.8,73.99,12309.0,70.3196,70.3671,70.1579,70.3386,12309.0
2023-01-30 13:10:00,74.01,74.27,73.97,74.26,9308.0,70.3576,70.6048,70.3196,70.5952,9308.0
2023-01-30 13:20:00,74.24,74.24,74.03,74.08,10659.0,70.5762,70.5762,70.3766,70.4241,10659.0
2023-01-30 13:30:00,74.09,74.09,73.95,74.07,6499.0,70.4336,70.4336,70.3005,70.4146,6499.0
2023-01-30 13:40:00,74.06,74.06,73.9,73.94,8849.0,70.4051,70.4051,70.253,70.291,8849.0
2023-01-30 13:50:00,73.95,74.02,73.9,74.01,6401.0,70.3005,70.3671,70.253,70.3576,6401.0
2023-01-30 14:00:00,74.03,74.1,73.87,73.87,8857.0,70.3766,70.4431,70.2245,70.2245,8857.0
2023-01-30 14:10:00,73.88,74.0,73.87,74.0,7580.0,70.234,70.3481,70.2245,70.3481,7580.0
2023-01-30 14:20:00,74.0,74.05,73.78,73.78,8519.0,70.3481,70.3956,70.1389,70.1389,8519.0
2023-01-30 14:30:00,73.81,73.98,73.75,73.98,8996.0,70.1675,70.3291,70.1104,70.3291,8996.0
2023-01-30 14:40:00,73.98,73.98,73.83,73.83,9043.0,70.3291,70.3291,70.1865,70.1865,9043.0
2023-01-30 14:50:00,73.85,73.87,73.69,73.82,12528.0,70.2055,70.2245,70.0534,70.177,12528.0
2023-01-30 15:00:00,73.82,73.9,73.66,73.68,14107.0,70.177,70.253,70.0249,70.0439,14107.0
2023-01-30 15:10:00,73.66,73.81,73.63,73.73,17507.0,70.0249,70.1675,69.9963,70.0914,17507.0
2023-01-30 15:20:00,73.73,73.75,73.62,73.66,16231.0,70.0914,70.1104,69.9868,70.0249,16231.0
2023-01-30 15:30:00,73.69,74.05,73.65,74.05,20849.0,70.0534,70.3956,70.0154,70.3956,20849.0
2023-01-30 15:40:00,74.05,74.05,73.75,73.82,25529.0,70.3956,70.3956,70.1104,70.177,25529.0
2023-01-30 15:50:00,73.81,73.88,73.66,73.84,89112.0,70.1675,70.234,70.0249,70.196,89112.0
2023-01-31 09:30:00,74.18,74.18,73.33,73.52,17767.0,70.5192,70.5192,69.7111,69.8918,17767.0
2023-01-31 09:40:00,73.55,73.66,73.35,73.66,2422.0,69.9203,70.0249,69.7302,70.0249,2422.0
2023-01-31 09:50:00,73.69,73.89,73.6,73.73,5884.0,70.0534,70.2435,69.9678,70.0914,5884.0
2023-01-31 10:00:00,73.81,73.94,73.62,73.73,13501.0,70.1675,70.291,69.9868,70.0914,13501.0
2023-01-31 10:10:00,73.72,73.99,73.54,73.92,21216.0,70.0819,70.3386,69.9108,70.272,21216.0
2023-01-31 10:20:00,73.96,74.04,73.73,73.87,18550.0,70.3101,70.3861,70.0914,70.2245,18550.0
2023-01-31 10:30:00,73.9,74.01,73.81,73.85,10883.0,70.253,70.3576,70.1675,70.2055,10883.0
2023-01-31 10:40:00,73.84,74.23,73.83,74.1,16749.0,70.196,70.5667,70.1865,70.4431,16749.0
2023-01-31 10:50:00,74.13,74.27,74.04,74.25,11859.0,70.4717,70.6048,70.3861,70.5857,11859.0
2023-01-31 11:00:00,74.29,74.43,74.26,74.4,6473.0,70.6238,70.7569,70.5952,70.7283,6473.0
2023-01-31 11:10:00,74.42,74.46,74.37,74.45,11874.0,70.7474,70.7854,70.6998,70.7759,11874.0
2023-01-31 11:20:00,74.45,74.55,74.23,74.23,12348.0,70.7759,70.8709,70.5667,70.5667,12348.0
2023-01-31 11:30:00,74.18,74.18,73.98,74.09,10489.0,70.5192,70.5192,70.3291,70.4336,10489.0
2023-01-31 11:40:00,74.09,74.17,73.85,73.87,8081.0,70.4336,70.5097,70.2055,70.2245,8081.0
2023-01-31 11:50:00,73.89,73.97,73.85,73.97,12414.0,70.2435,70.3196,70.2055,70.3196,12414.0
2023-01-31 12:00:00,73.94,73.94,73.67,73.8,7970.0,70.291,70.291,70.0344,70.1579,7970.0
2023-01-31 12:10:00,73.8,73.85,73.77,73.84,7526.0,70.1579,70.2055,70.1294,70.196,7526.0
2023-01-31 12:20:00,73.82,73.83,73.72,73.77,5523.0,70.177,70.1865,70.0819,70.1294,5523.0
2023-01-31 12:30:00,73.77,73.87,73.76,73.87,5672.0,70.1294,70.2245,70.1199,70.2245,5672.0
2023-01-31 12:40:00,73.87,73.95,73.81,73.88,7697.0,70.2245,70.3005,70.1675,70.234,7697.0
2023-01-31 12:50:00,73.87,74.0,73.83,73.97,9500.0,70.2245,70.3481,70.1865,70.3196,9500.0
2023-01-31 13:00:00,73.98,74.05,73.96,74.04,13476.0,70.3291,70.3956,70.3101,70.3861,13476.0
2023-01-31 13:10:00,74.02,74.06,73.95,74.06,16262.0,70.3671,70.4051,70.3005,70.4051,16262.0
2023-01-31 13:20:00,74.05,74.16,74.02,74.16,4062.0,70.3956,70.5002,70.3671,70.5002,4062.0
2023-01-31 13:30:00,74.18,74.22,74.16,74.22,6578.0,70.5192,70.5572,70.5002,70.5572,6578.0
2023-01-31 13:40:00,74.23,74.23,74.07,74.14,5482.0,70.5667,70.5667,70.4146,70.4812,5482.0
2023-01-31 13:50:00,74.11,74.11,73.99,74.11,6829.0,70.4527,70.4527,70.3386,70.4527,6829.0
2023-01-31 14:00:00,74.12,74.16,74.0,74.01,4057.0,70.4622,70.5002,70.3481,70.3576,4057.0
2023-01-31 14:10:00,74.04,74.26,74.04,74.2,7057.0,70.3861,70.5952,70.3861,70.5382,7057.0
2023-01-31 14:20:00,74.23,74.27,74.11,74.16,13534.0,70.5667,70.6048,70.4527,70.5002,13534.0
2023-01-31 14:30:00,74.17,74.18,74.03,74.04,12493.0,70.5097,70.5192,70.3766,70.3861,12493.0
2023-01-31 14:40:00,74.04,74.22,74.02,74.19,11861.0,70.3861,70.5572,70.3671,70.5287,11861.0
2023-01-31 14:50:00,74.18,74.24,74.13,74.14,13916.0,70.5192,70.5762,70.4717,70.4812,13916.0
2023-01-31 15:00:00,74.13,74.34,74.11,74.29,16245.0,70.4717,70.6713,70.4527,70.6238,16245.0
2023-01-31 15:10:00,74.3,74.37,74.19,74.32,18859.0,70.6333,70.6998,70.5287,70.6523,18859.0
2023-01-31 15:20:00,74.31,74.38,74.23,74.25,19450.0,70.6428,70.7093,70.5667,70.5857,19450.0
2023-01-31 15:30:00,74.25,74.55,74.25,74.52,26288.0,70.5857,70.8709,70.5857,70.8424,26288.0
2023-01-31 15:40:00,74.53,74.78,74.53,74.73,34300.0,70.8519,71.0896,70.8519,71.0421,34300.0
2023-01-31 15:50:00,74.74,75.06,74.74,75.03,136456.0,71.0516,71.3558,71.0516,71.3272,136456.0
2023-02-01 09:30:00,74.33,74.86,74.24,74.45,46497.0,70.6618,71.1656,70.5762,70.7759,46497.0
2023-02-01 09:40:00,74.43,74.51,73.97,74.01,10483.0,70.7569,70.8329,70.3196,70.3576,10483.0
2023-02-01 09:50:00,73.99,74.28,73.97,74.2,14566.0,70.3386,70.6143,70.3196,70.5382,14566.0
2023-02-01 10:00:00,74.19,74.19,73.8,74.08,17223.0,70.5287,70.5287,70.1579,70.4241,17223.0
2023-02-01 10:10:00,74.12,74.54,74.12,74.44,21929.0,70.4622,70.8614,70.4622,70.7664,21929.0
2023-02-01 10:20:00,74.42,74.5,74.28,74.47,9082.0,70.7474,70.8234,70.6143,70.7949,9082.0
2023-02-01 10:30:00,74.46,74.5,74.37,74.44,18419.0,70.7854,70.8234,70.6998,70.7664,18419.0
2023-02-01 10:40:00,74.44,74.44,74.22,74.28,10667.0,70.7664,70.7664,70.5572,70.6143,10667.0
2023-02-01 10:50:00,74.24,74.24,74.04,74.09,12392.0,70.5762,70.5762,70.3861,70.4336,12392.0
2023-02-01 11:00:00,74.12,74.13,73.81,73.81,18735.0,70.4622,70.4717,70.1675,70.1675,18735.0
2023-02-01 11:10:00,73.8,74.1,73.76,74.06,23144.0,70.1579,70.4431,70.1199,70.4051,23144.0
2023-02-01 11:20:00,74.08,74.33,74.07,74.3,12168.0,70.4241,70.6618,70.4146,70.6333,12168.0
2023-02-01 11:30:00,74.32,74.42,74.31,74.42,12375.0,70.6523,70.7474,70.6428,70.7474,12375.0
2023-02-01 11:40:00,74.36,74.46,73.98,74.01,12604.0,70.6903,70.7854,70.3291,70.3576,12604.0
2023-02-01 11:50:00,74.0,74.0,73.64,73.67,16768.0,70.3481,70.3481,70.0058,70.0344,16768.0
2023-02-01 12:00:00,73.67,73.71,73.44,73.44,18823.0,70.0344,70.0724,69.8157,69.8157,18823.0
2023-02-01 12:10:00,73.45,73.45,73.22,73.28,10557.0,69.8252,69.8252,69.6066,69.6636,10557.0
2023-02-01 12:20:00,73.21,73.38,73.17,73.37,11891.0,69.5971,69.7587,69.559,69.7492,11891.0
2023-02-01 12:30:00,73.4,73.47,73.35,73.44,8449.0,69.7777,69.8442,69.7302,69.8157,8449.0
2023-02-01 12:40:00,73.43,73.44,73.3,73.39,10710.0,69.8062,69.8157,69.6826,69.7682,10710.0
2023-02-01 12:50:00,73.35,73.53,73.28,73.49,10193.0,69.7302,69.9013,69.6636,69.8632,10193.0
2023-02-01 13:00:00,73.47,73.61,73.36,73.56,10199.0,69.8442,69.9773,69.7397,69.9298,10199.0
2023-02-01 13:10:00,73.54,73.66,73.36,73.5,9933.0,69.9108,70.0249,69.7397,69.8728,9933.0
2023-02-01 13:20:00,73.47,73.58,73.42,73.58,7620.0,69.8442,69.9488,69.7967,69.9488,7620.0
2023-02-01 13:30:00,73.64,73.79,73.53,73.6,10147.0,70.0058,70.1484,69.9013,69.9678,10147.0
2023-02-01 13:40:00,73.58,73.62,73.43,73.62,4515.0,69.9488,69.9868,69.8062,69.9868,4515.0
2023-02-01 13:50:00,73.61,73.78,73.59,73.67,11990.0,69.9773,70.1389,69.9583,70.0344,11990.0
2023-02-01 14:00:00,73.61,73.93,73.42,73.86,20573.0,69.9773,70.2815,69.7967,70.215,20573.0
2023-02-01 14:10:00,73.84,73.97,73.69,73.8,15132.0,70.196,70.3196,70.0534,70.1579,15132.0
2023-02-01 14:20:00,73.8,73.98,73.73,73.94,17377.0,70.1579,70.3291,70.0914,70.291,17377.0
2023-02-01 14:30:00,73.97,74.31,73.57,74.31,26509.0,70.3196,70.6428,69.9393,70.6428,26509.0
2023-02-01 14:40:00,74.28,74.52,74.14,74.37,27551.0,70.6143,70.8424,70.4812,70.6998,27551.0
2023-02-01 14:50:00,74.41,74.56,74.22,74.3,20661.0,70.7378,70.8804,70.5572,70.6333,20661.0
2023-02-01 15:00:00,74.3,74.6,74.23,74.55,25035.0,70.6333,70.9185,70.5667,70.8709,25035.0
2023-02-01 15:10:00,74.56,74.61,74.33,74.58,29801.0,70.8804,70.928,70.6618,70.8995,29801.0
2023-02-01 15:20:00,74.58,74.58,74.33,74.54,34783.0,70.8995,70.8995,70.6618,70.8614,34783.0
2023-02-01 15:30:00,74.54,75.12,74.53,75.05,49618.0,70.8614,71.4128,70.8519,71.3463,49618.0
2023-02-01 15:40:00,75.06,75.15,74.9,74.91,60432.0,71.3558,71.4413,71.2037,71.2132,60432.0
2023-02-01 15:50:00,74.87,74.87,74.42,74.59,140246.0,71.1751,71.1751,70.7474,70.909,140246.0
2023-02-02 09:30:00,75.54,75.59,74.96,75.26,37184.0,71.8121,71.8596,71.2607,71.5459,37184.0
2023-02-02 09:40:00,75.23,75.3,74.52,75.0,24956.0,71.5174,71.5839,70.8424,71.2987,24956.0
2023-02-02 09:50:00,74.94,74.94,74.11,74.27,30399.0,71.2417,71.2417,70.4527,70.6048,30399.0
2023-02-02 10:00:00,74.36,74.74,74.28,74.74,28085.0,70.6903,71.0516,70.6143,71.0516,28085.0
2023-02-02 10:10:00,74.75,74.75,74.43,74.72,26927.0,71.0611,71.0611,70.7569,71.0325,26927.0
2023-02-02 10:20:00,74.68,75.12,74.68,75.11,34991.0,70.9945,71.4128,70.9945,71.4033,34991.0
2023-02-02 10:30:00,75.11,75.5,74.97,75.48,23366.0,71.4033,71.7741,71.2702,71.755,23366.0
2023-02-02 10:40:00,75.51,75.68,75.46,75.56,28348.0,71.7836,71.9452,71.736,71.8311,28348.0
2023-02-02 10:50:00,75.59,75.76,75.53,75.66,23679.0,71.8596,72.0212,71.8026,71.9262,23679.0
2023-02-02 11:00:00,75.63,75.69,75.39,75.58,31056.0,71.8976,71.9547,71.6695,71.8501,31056.0
2023-02-02 11:10:00,75.6,75.67,75.37,75.38,19918.0,71.8691,71.9357,71.6505,71.66,19918.0
2023-02-02 11:20:00,75.34,75.44,75.21,75.39,22891.0,71.622,71.717,71.4984,71.6695,22891.0
2023-02-02 11:30:00,75.39,75.4,75.0,75.22,20095.0,71.6695,71.679,71.2987,71.5079,20095.0
2023-02-02 11:40:00,75.25,75.39,75.24,75.39,16629.0,71.5364,71.6695,71.5269,71.6695,16629.0
2023-02-02 11:50:00,75.36,75.38,74.77,74.77,22346.0,71.641,71.66,71.0801,71.0801,22346.0
2023-02-02 12:00:00,74.75,74.96,74.65,74.82,17289.0,71.0611,71.2607,70.966,71.1276,17289.0
2023-02-02 12:10:00,74.86,75.14,74.86,75.03,16996.0,71.1656,71.4318,71.1656,71.3272,16996.0
2023-02-02 12:20:00,75.02,75.02,74.91,74.96,20751.0,71.3177,71.3177,71.2132,71.2607,20751.0
2023-02-02 12:30:00,74.98,75.03,74.85,74.9,14117.0,71.2797,71.3272,71.1561,71.2037,14117.0
2023-02-02 12:40:00,74.9,74.9,74.63,74.68,18648.0,71.2037,71.2037,70.947,70.9945,18648.0
2023-02-02 12:50:00,74.65,75.06,74.57,75.06,73853.0,70.966,71.3558,70.8899,71.3558,73853.0
2023-02-02 13:00:00,75.05,75.15,74.96,75.01,21582.0,71.3463,71.4413,71.2607,71.3082,21582.0
2023-02-02 13:10:00,75.01,75.31,74.97,75.03,16119.0,71.3082,71.5934,71.2702,71.3272,16119.0
2023-02-02 13:20:00,75.02,75.13,74.94,75.07,19551.0,71.3177,71.4223,71.2417,71.3653,19551.0
2023-02-02 13:30:00,75.07,75.13,74.94,75.08,15096.0,71.3653,71.4223,71.2417,71.3748,15096.0
2023-02-02 13:40:00,75.13,75.16,74.96,74.96,22043.0,71.4223,71.4508,71.2607,71.2607,22043.0
2023-02-02 13:50:00,74.96,74.98,74.84,74.95,21330.0,71.2607,71.2797,71.1466,71.2512,21330.0
2023-02-02 14:00:00,74.96,74.98,74.58,74.58,15360.0,71.2607,71.2797,70.8995,70.8995,15360.0
2023-02-02 14:10:00,74.54,74.54,74.19,74.45,23505.0,70.8614,70.8614,70.5287,70.7759,23505.0
2023-02-02 14:20:00,74.45,74.49,74.15,74.17,24246.0,70.7759,70.8139,70.4907,70.5097,24246.0
2023-02-02 14:30:00,74.15,74.27,74.12,74.17,30961.0,70.4907,70.6048,70.4622,70.5097,30961.0
2023-02-02 14:40:00,74.17,74.28,74.09,74.28,22405.0,70.5097,70.6143,70.4336,70.6143,22405.0
2023-02-02 14:50:00,74.27,74.34,74.11,74.16,22852.0,70.6048,70.6713,70.4527,70.5002,22852.0
2023-02-02 15:00:00,74.15,74.44,74.1,74.19,27177.0,70.4907,70.7664,70.4431,70.5287,27177.0
2023-02-02 15:10:00,74.2,74.25,74.03,74.14,23998.0,70.5382,70.5857,70.3766,70.4812,23998.0
2023-02-02 15:20:00,74.14,74.19,73.95,74.0,30168.0,70.4812,70.5287,70.3005,70.3481,30168.0
2023-02-02 15:30:00,74.02,74.45,74.01,74.38,35737.0,70.3671,70.7759,70.3576,70.7093,35737.0
2023-02-02 15:40:00,74.36,74.58,74.24,74.48,56814.0,70.6903,70.8995,70.5762,70.8044,56814.0
2023-02-02 15:50:00,74.48,74.82,74.48,74.76,167721.0,70.8044,71.1276,70.8044,71.0706,167721.0
2023-02-03 09:30:00,74.55,75.54,74.55,75.33,18165.0,70.8709,71.8121,70.8709,71.6124,18165.0
2023-02-03 09:40:00,75.38,75.43,75.05,75.14,9775.0,71.66,71.7075,71.3463,71.4318,9775.0
2023-02-03 09:50:00,75.11,75.11,74.86,74.87,13728.0,71.4033,71.4033,71.1656,71.1751,13728.0
2023-02-03 10:00:00,74.87,75.17,74.69,74.8,25868.0,71.1751,71.4603,71.004,71.1086,25868.0
2023-02-03 10:10:00,74.78,75.02,74.74,74.91,7677.0,71.0896,71.3177,71.0516,71.2132,7677.0
2023-02-03 10:20:00,74.92,75.18,74.92,75.04,7892.0,71.2227,71.4698,71.2227,71.3368,7892.0
2023-02-03 10:30:00,75.03,75.23,75.02,75.11,17069.0,71.3272,71.5174,71.3177,71.4033,17069.0
2023-02-03 10:40:00,75.08,75.13,74.7,74.72,9332.0,71.3748,71.4223,71.0135,71.0325,9332.0
2023-02-03 10:50:00,74.69,74.86,74.63,74.76,14428.0,71.004,71.1656,70.947,71.0706,14428.0
2023-02-03 11:00:00,74.79,74.87,74.49,74.58,8121.0,71.0991,71.1751,70.8139,70.8995,8121.0
2023-02-03 11:10:00,74.54,74.61,74.34,74.36,15051.0,70.8614,70.928,70.6713,70.6903,15051.0
2023-02-03 11:20:00,74.36,74.44,74.24,74.34,15329.0,70.6903,70.7664,70.5762,70.6713,15329.0
2023-02-03 11:30:00,74.31,74.34,73.77,73.85,11490.0,70.6428,70.6713,70.1294,70.2055,11490.0
2023-02-03 11:40:00,73.8,74.07,73.79,73.87,29330.0,70.1579,70.4146,70.1484,70.2245,29330.0
2023-02-03 11:50:00,73.83,74.04,73.59,73.62,24059.0,70.1865,70.3861,69.9583,69.9868,24059.0
2023-02-03 12:00:00,73.62,73.63,73.41,73.53,18466.0,69.9868,69.9963,69.7872,69.9013,18466.0
2023-02-03 12:10:00,73.48,73.48,73.27,73.38,20987.0,69.8537,69.8537,69.6541,69.7587,20987.0
2023-02-03 12:20:00,73.38,73.88,73.38,73.88,40493.0,69.7587,70.234,69.7587,70.234,40493.0
2023-02-03 12:30:00,73.92,74.0,73.77,73.98,11045.0,70.272,70.3481,70.1294,70.3291,11045.0
2023-02-03 12:40:00,73.96,74.05,73.86,73.88,4425.0,70.3101,70.3956,70.215,70.234,4425.0
2023-02-03 12:50:00,73.89,73.89,73.54,73.59,8172.0,70.2435,70.2435,69.9108,69.9583,8172.0
2023-02-03 13:00:00,73.54,73.58,73.2,73.25,7162.0,69.9108,69.9488,69.5876,69.6351,7162.0
2023-02-03 13:10:00,73.2,73.26,73.08,73.19,9516.0,69.5876,69.6446,69.4735,69.5781,9516.0
2023-02-03 13:20:00,73.2,73.31,73.16,73.22,9767.0,69.5876,69.6921,69.5495,69.6066,9767.0
2023-02-03 13:30:00,73.2,73.5,73.16,73.5,6937.0,69.5876,69.8728,69.5495,69.8728,6937.0
2023-02-03 13:40:00,73.52,73.52,73.22,73.29,8024.0,69.8918,69.8918,69.6066,69.6731,8024.0
2023-02-03 13:50:00,73.33,73.41,73.3,73.34,3203.0,69.7111,69.7872,69.6826,69.7207,3203.0
2023-02-03 14:00:00,73.37,73.43,73.26,73.27,10182.0,69.7492,69.8062,69.6446,69.6541,10182.0
2023-02-03 14:10:00,73.23,73.34,73.15,73.26,5544.0,69.6161,69.7207,69.54,69.6446,5544.0
2023-02-03 14:20:00,73.25,73.28,73.17,73.28,5332.0,69.6351,69.6636,69.559,69.6636,5332.0
2023-02-03 14:30:00,73.28,73.45,73.14,73.43,8865.0,69.6636,69.8252,69.5305,69.8062,8865.0
2023-02-03 14:40:00,73.44,73.48,73.4,73.42,7479.0,69.8157,69.8537,69.7777,69.7967,7479.0
2023-02-03 14:50:00,73.47,73.54,73.38,73.45,5979.0,69.8442,69.9108,69.7587,69.8252,5979.0
2023-02-03 15:00:00,73.44,73.5,73.31,73.5,7702.0,69.8157,69.8728,69.6921,69.8728,7702.0
2023-02-03 15:10:00,73.47,73.75,73.41,73.69,16218.0,69.8442,70.1104,69.7872,70.0534,16218.0
2023-02-03 15:20:00,73.69,73.69,73.48,73.5,8501.0,70.0534,70.0534,69.8537,69.8728,8501.0
2023-02-03 15:30:00,73.5,73.61,73.35,73.39,14466.0,69.8728,69.9773,69.7302,69.7682,14466.0
2023-02-03 15:40:00,73.37,73.45,73.26,73.27,20517.0,69.7492,69.8252,69.6446,69.6541,20517.0
2023-02-03 15:50:00,73.27,73.46,73.27,73.41,80260.0,69.6541,69.8347,69.6541,69.7872,80260.0
2023-02-06 09:30:00,73.27,73.78,73.27,73.52,14009.0,69.6541,70.1389,69.6541,69.8918,14009.0
2023-02-06 09:40:00,73.4,73.4,73.04,73.24,4046.0,69.7777,69.7777,69.4355,69.6256,4046.0
2023-02-06 09:50:00,73.14,73.19,72.91,73.07,7902.0,69.5305,69.5781,69.3119,69.464,7902.0
2023-02-06 10:00:00,72.97,73.13,72.77,72.99,11307.0,69.3689,69.521,69.1788,69.3879,11307.0
2023-02-06 10:10:00,72.95,72.96,72.45,72.51,17839.0,69.3499,69.3594,68.8746,68.9316,17839.0
2023-02-06 10:20:00,72.53,72.81,72.53,72.67,9043.0,68.9506,69.2168,68.9506,69.0837,9043.0
2023-02-06 10:30:00,72.67,72.7,72.28,72.28,12424.0,69.0837,69.1122,68.713,68.713,12424.0
2023-02-06 10:40:00,72.28,72.6,72.28,72.53,20195.0,68.713,69.0172,68.713,68.9506,20195.0
2023-02-06 10:50:00,72.53,72.69,72.47,72.67,12502.0,68.9506,69.1027,68.8936,69.0837,12502.0
2023-02-06 11:00:00,72.63,73.01,72.6,72.91,10289.0,69.0457,69.4069,69.0172,69.3119,10289.0
2023-02-06 11:10:00,72.95,73.27,72.92,73.23,11219.0,69.3499,69.6541,69.3214,69.6161,11219.0
2023-02-06 11:20:00,73.24,73.33,73.17,73.26,10569.0,69.6256,69.7111,69.559,69.6446,10569.0
2023-02-06 11:30:00,73.28,73.51,73.17,73.17,25311.0,69.6636,69.8823,69.559,69.559,25311.0
2023-02-06 11:40:00,73.15,73.26,73.0,73.23,17023.0,69.54,69.6446,69.3974,69.6161,17023.0
2023-02-06 11:50:00,73.25,73.3,73.08,73.1,13301.0,69.6351,69.6826,69.4735,69.4925,13301.0
2023-02-06 12:00:00,73.13,73.21,72.98,73.16,11426.0,69.521,69.5971,69.3784,69.5495,11426.0
2023-02-06 12:10:00,73.19,73.25,73.13,73.14,6486.0,69.5781,69.6351,69.521,69.5305,6486.0
2023-02-06 12:20:00,73.16,73.25,73.0,73.01,12055.0,69.5495,69.6351,69.3974,69.4069,12055.0
2023-02-06 12:30:00,73.0,73.16,72.97,73.05,14607.0,69.3974,69.5495,69.3689,69.445,14607.0
2023-02-06 12:40:00,72.98,73.0,72.8,72.84,11696.0,69.3784,69.3974,69.2073,69.2453,11696.0
2023-02-06 12:50:00,72.8,72.83,72.66,72.76,9254.0,69.2073,69.2358,69.0742,69.1693,9254.0
2023-02-06 13:00:00,72.78,72.79,72.66,72.75,10216.0,69.1883,69.1978,69.0742,69.1598,10216.0
2023-02-06 13:10:00,72.78,72.81,72.63,72.81,8388.0,69.1883,69.2168,69.0457,69.2168,8388.0
2023-02-06 13:20:00,72.79,72.84,72.74,72.8,7252.0,69.1978,69.2453,69.1503,69.2073,7252.0
2023-02-06 13:30:00,72.81,72.89,72.78,72.84,6327.0,69.2168,69.2929,69.1883,69.2453,6327.0
2023-02-06 13:40:00,72.84,72.85,72.69,72.69,8544.0,69.2453,69.2548,69.1027,69.1027,8544.0
2023-02-06 13:50:00,72.69,72.88,72.68,72.84,7359.0,69.1027,69.2834,69.0932,69.2453,7359.0
2023-02-06 14:00:00,72.86,72.89,72.73,72.78,8177.0,69.2643,69.2929,69.1408,69.1883,8177.0
2023-02-06 14:10:00,72.75,72.83,72.74,72.8,5121.0,69.1598,69.2358,69.1503,69.2073,5121.0
2023-02-06 14:20:00,72.8,72.84,72.65,72.72,11601.0,69.2073,69.2453,69.0647,69.1312,11601.0
2023-02-06 14:30:00,72.73,72.74,72.48,72.62,31863.0,69.1408,69.1503,68.9031,69.0362,31863.0
2023-02-06 14:40:00,72.61,72.65,72.42,72.46,23088.0,69.0267,69.0647,68.8461,68.8841,23088.0
2023-02-06 14:50:00,72.48,72.6,72.45,72.55,30081.0,68.9031,69.0172,68.8746,68.9696,30081.0
2023-02-06 15:00:00,72.54,72.54,72.19,72.31,31847.0,68.9601,68.9601,68.6274,68.7415,31847.0
2023-02-06 15:10:00,72.31,72.33,72.16,72.23,53950.0,68.7415,68.7605,68.5989,68.6654,53950.0
2023-02-06 15:20:00,72.25,72.28,72.08,72.19,30639.0,68.6844,68.713,68.5228,68.6274,30639.0
2023-02-06 15:30:00,72.19,72.62,72.11,72.53,29318.0,68.6274,69.0362,68.5514,68.9506,29318.0
2023-02-06 15:40:00,72.52,72.64,72.46,72.48,36101.0,68.9411,69.0552,68.8841,68.9031,36101.0
2023-02-06 15:50:00,72.49,72.68,72.48,72.51,128821.0,68.9126,69.0932,68.9031,68.9316,128821.0
2023-02-07 09:30:00,72.79,72.95,72.41,72.51,18994.0,69.1978,69.3499,68.8365,68.9316,18994.0
2023-02-07 09:40:00,72.59,72.64,72.13,72.62,13144.0,69.0077,69.0552,68.5704,69.0362,13144.0
2023-02-07 09:50:00,72.62,73.03,72.61,73.03,4822.0,69.0362,69.4259,69.0267,69.4259,4822.0
2023-02-07 10:00:00,72.99,73.05,72.77,72.94,9626.0,69.3879,69.445,69.1788,69.3404,9626.0
2023-02-07 10:10:00,72.92,72.93,72.68,72.75,8033.0,69.3214,69.3309,69.0932,69.1598,8033.0
2023-02-07 10:20:00,72.78,72.91,72.52,72.52,10295.0,69.1883,69.3119,68.9411,68.9411,10295.0
2023-02-07 10:30:00,72.47,72.66,72.43,72.63,6329.0,68.8936,69.0742,68.8556,69.0457,6329.0
2023-02-07 10:40:00,72.67,72.69,72.52,72.65,14276.0,69.0837,69.1027,68.9411,69.0647,14276.0
2023-02-07 10:50:00,72.63,72.65,72.34,72.39,12055.0,69.0457,69.0647,68.77,68.8175,12055.0
2023-02-07 11:00:00,72.36,72.77,72.34,72.74,14270.0,68.789,69.1788,68.77,69.1503,14270.0
2023-02-07 11:10:00,72.72,72.89,72.7,72.7,5204.0,69.1312,69.2929,69.1122,69.1122,5204.0
2023-02-07 11:20:00,72.7,72.82,72.66,72.81,4545.0,69.1122,69.2263,69.0742,69.2168,4545.0
2023-02-07 11:30:00,72.8,72.99,72.78,72.94,3973.0,69.2073,69.3879,69.1883,69.3404,3973.0
2023-02-07 11:40:00,72.88,73.09,72.88,73.06,14734.0,69.2834,69.483,69.2834,69.4545,14734.0
2023-02-07 11:50:00,73.07,73.4,73.05,73.34,16299.0,69.464,69.7777,69.445,69.7207,16299.0
2023-02-07 12:00:00,73.36,73.37,73.09,73.09,18488.0,69.7397,69.7492,69.483,69.483,18488.0
2023-02-07 12:10:00,73.11,73.24,73.07,73.24,6871.0,69.502,69.6256,69.464,69.6256,6871.0
2023-02-07 12:20:00,73.21,73.21,72.99,73.01,3073.0,69.5971,69.5971,69.3879,69.4069,3073.0
2023-02-07 12:30:00,73.03,73.03,72.81,72.82,4410.0,69.4259,69.4259,69.2168,69.2263,4410.0
2023-02-07 12:40:00,72.86,73.48,72.86,73.47,12527.0,69.2643,69.8537,69.2643,69.8442,12527.0
2023-02-07 12:50:00,73.5,73.75,73.41,73.72,13256.0,69.8728,70.1104,69.7872,70.0819,13256.0
2023-02-07 13:00:00,73.72,73.78,73.58,73.71,22114.0,70.0819,70.1389,69.9488,70.0724,22114.0
2023-02-07 13:10:00,73.73,73.9,73.52,73.69,45465.0,70.0914,70.253,69.8918,70.0534,45465.0
2023-02-07 13:20:00,73.65,73.69,73.2,73.2,13469.0,70.0154,70.0534,69.5876,69.5876,13469.0
2023-02-07 13:30:00,73.18,73.2,72.74,72.93,22290.0,69.5685,69.5876,69.1503,69.3309,22290.0
2023-02-07 13:40:00,72.97,73.09,72.77,72.84,18763.0,69.3689,69.483,69.1788,69.2453,18763.0
2023-02-07 13:50:00,72.81,73.05,72.77,72.98,15497.0,69.2168,69.445,69.1788,69.3784,15497.0
2023-02-07 14:00:00,73.04,73.5,73.02,73.41,16819.0,69.4355,69.8728,69.4164,69.7872,16819.0
2023-02-07 14:10:00,73.42,73.5,73.35,73.47,11090.0,69.7967,69.8728,69.7302,69.8442,11090.0
2023-02-07 14:20:00,73.42,73.67,73.34,73.61,16495.0,69.7967,70.0344,69.7207,69.9773,16495.0
2023-02-07 14:30:00,73.63,73.92,73.62,73.81,22772.0,69.9963,70.272,69.9868,70.1675,22772.0
2023-02-07 14:40:00,73.83,73.96,73.77,73.88,19198.0,70.1865,70.3101,70.1294,70.234,19198.0
2023-02-07 14:50:00,73.88,74.04,73.87,74.02,19418.0,70.234,70.3861,70.2245,70.3671,19418.0
2023-02-07 15:00:00,74.05,74.21,73.85,73.86,22306.0,70.3956,70.5477,70.2055,70.215,22306.0
2023-02-07 15:10:00,73.88,73.99,73.86,73.88,17100.0,70.234,70.3386,70.215,70.234,17100.0
2023-02-07 15:20:00,73.87,74.23,73.83,74.21,16089.0,70.2245,70.5667,70.1865,70.5477,16089.0
2023-02-07 15:30:00,74.21,74.43,74.11,74.43,38691.0,70.5477,70.7569,70.4527,70.7569,38691.0
2023-02-07 15:40:00,74.43,74.65,74.41,74.65,56225.0,70.7569,70.966,70.7378,70.966,56225.0
2023-02-07 15:50:00,74.66,74.81,74.5,74.59,135797.0,70.9755,71.1181,70.8234,70.909,135797.0
2023-02-08 09:30:00,74.39,75.02,74.13,75.02,16585.0,70.7188,71.3177,70.4717,71.3177,16585.0
2023-02-08 09:40:00,74.92,75.23,74.79,75.13,13965.0,71.2227,71.5174,71.0991,71.4223,13965.0
2023-02-08 09:50:00,75.11,75.28,74.98,75.27,17547.0,71.4033,71.5649,71.2797,71.5554,17547.0
2023-02-08 10:00:00,75.23,75.44,75.12,75.29,12817.0,71.5174,71.717,71.4128,71.5744,12817.0
2023-02-08 10:10:00,75.31,75.31,75.06,75.27,21976.0,71.5934,71.5934,71.3558,71.5554,21976.0
2023-02-08 10:20:00,75.26,75.26,75.11,75.17,10263.0,71.5459,71.5459,71.4033,71.4603,10263.0
2023-02-08 10:30:00,75.14,75.15,74.7,75.11,37588.0,71.4318,71.4413,71.0135,71.4033,37588.0
2023-02-08 10:40:00,75.09,75.11,74.58,74.58,20323.0,71.3843,71.4033,70.8995,70.8995,20323.0
2023-02-08 10:50:00,74.59,74.94,74.53,74.93,14812.0,70.909,71.2417,70.8519,71.2322,14812.0
2023-02-08 11:00:00,74.9,75.12,74.82,75.07,23737.0,71.2037,71.4128,71.1276,71.3653,23737.0
2023-02-08 11:10:00,75.03,75.04,74.78,74.78,17141.0,71.3272,71.3368,71.0896,71.0896,17141.0
2023-02-08 11:20:00,74.73,74.82,74.36,74.48,34173.0,71.0421,71.1276,70.6903,70.8044,34173.0
2023-02-08 11:30:00,74.48,74.49,74.28,74.37,10853.0,70.8044,70.8139,70.6143,70.6998,10853.0
2023-02-08 11:40:00,74.37,74.58,74.21,74.54,16725.0,70.6998,70.8995,70.5477,70.8614,16725.0
2023-02-08 11:50:00,74.5,74.67,74.37,74.67,10036.0,70.8234,70.985,70.6998,70.985,10036.0
2023-02-08 12:00:00,74.67,74.73,74.36,74.5,18244.0,70.985,71.0421,70.6903,70.8234,18244.0
2023-02-08 12:10:00,74.51,74.77,74.51,74.76,7197.0,70.8329,71.0801,70.8329,71.0706,7197.0
2023-02-08 12:20:00,74.8,74.91,74.78,74.85,10086.0,71.1086,71.2132,71.0896,71.1561,10086.0
2023-02-08 12:30:00,74.86,74.92,74.72,74.74,12242.0,71.1656,71.2227,71.0325,71.0516,12242.0
2023-02-08 12:40:00,74.72,74.86,74.55,74.83,7167.0,71.0325,71.1656,70.8709,71.1371,7167.0
2023-02-08 12:50:00,74.82,74.97,74.8,74.97,5893.0,71.1276,71.2702,71.1086,71.2702,5893.0
2023-02-08 13:00:00,75.01,75.13,74.98,75.06,5967.0,71.3082,71.4223,71.2797,71.3558,5967.0
2023-02-08 13:10:00,75.08,75.24,75.06,75.16,11304.0,71.3748,71.5269,71.3558,71.4508,11304.0
2023-02-08 13:20:00,75.17,75.32,75.17,75.22,13652.0,71.4603,71.6029,71.4603,71.5079,13652.0
2023-02-08 13:30:00,75.21,75.26,75.0,75.0,18133.0,71.4984,71.5459,71.2987,71.2987,18133.0
2023-02-08 13:40:00,75.0,75.0,74.81,74.86,79470.0,71.2987,71.2987,71.1181,71.1656,79470.0
2023-02-08 13:50:00,74.83,74.91,74.69,74.81,12844.0,71.1371,71.2132,71.004,71.1181,12844.0
2023-02-08 14:00:00,74.81,74.81,74.62,74.63,11115.0,71.1181,71.1181,70.9375,70.947,11115.0
2023-02-08 14:10:00,74.62,75.06,74.62,74.92,11403.0,70.9375,71.3558,70.9375,71.2227,11403.0
2023-02-08 14:20:00,74.94,74.94,74.79,74.86,8669.0,71.2417,71.2417,71.0991,71.1656,8669.0
2023-02-08 14:30:00,74.88,75.03,74.88,75.02,8319.0,71.1847,71.3272,71.1847,71.3177,8319.0
2023-02-08 14:40:00,75.0,75.0,74.77,74.8,11489.0,71.2987,71.2987,71.0801,71.1086,11489.0
2023-02-08 14:50:00,74.79,74.9,74.76,74.87,17017.0,71.0991,71.2037,71.0706,71.1751,17017.0
2023-02-08 15:00:00,74.87,74.87,74.67,74.84,14750.0,71.1751,71.1751,70.985,71.1466,14750.0
2023-02-08 15:10:00,74.84,74.86,74.67,74.73,22446.0,71.1466,71.1656,70.985,71.0421,22446.0
2023-02-08 15:20:00,74.73,74.91,74.72,74.84,24549.0,71.0421,71.2132,71.0325,71.1466,24549.0
2023-02-08 15:30:00,74.86,75.12,74.86,75.12,22939.0,71.1656,71.4128,71.1656,71.4128,22939.0
2023-02-08 15:40:00,75.13,75.21,74.99,75.05,33174.0,71.4223,71.4984,71.2892,71.3463,33174.0
2023-02-08 15:50:00,75.06,75.29,75.01,75.17,147687.0,71.3558,71.5744,71.3082,71.4603,147687.0
2023-02-09 09:30:00,75.4,75.4,74.92,75.03,12642.0,71.679,71.679,71.2227,71.3272,12642.0
2023-02-09 09:40:00,75.15,75.57,75.15,75.35,6985.0,71.4413,71.8406,71.4413,71.6315,6985.0
2023-02-09 09:50:00,75.44,75.53,74.95,75.1,16096.0,71.717,71.8026,71.2512,71.3938,16096.0
2023-02-09 10:00:00,75.15,75.47,75.05,75.34,10943.0,71.4413,71.7455,71.3463,71.622,10943.0
2023-02-09 10:10:00,75.28,75.42,75.21,75.36,9712.0,71.5649,71.698,71.4984,71.641,9712.0
2023-02-09 10:20:00,75.5,75.56,75.22,75.4,9836.0,71.7741,71.8311,71.5079,71.679,9836.0
2023-02-09 10:30:00,75.53,75.85,75.42,75.69,13329.0,71.8026,72.1068,71.698,71.9547,13329.0
2023-02-09 10:40:00,75.65,75.72,75.5,75.53,9954.0,71.9167,71.9832,71.7741,71.8026,9954.0
2023-02-09 10:50:00,75.59,75.69,75.46,75.59,11450.0,71.8596,71.9547,71.736,71.8596,11450.0
2023-02-09 11:00:00,75.56,75.66,75.22,75.3,13958.0,71.8311,71.9262,71.5079,71.5839,13958.0
2023-02-09 11:10:00,75.28,75.49,75.17,75.49,71770.0,71.5649,71.7645,71.4603,71.7645,71770.0
2023-02-09 11:20:00,75.48,75.59,75.39,75.58,11274.0,71.755,71.8596,71.6695,71.8501,11274.0
2023-02-09 11:30:00,75.57,75.62,75.47,75.62,7377.0,71.8406,71.8881,71.7455,71.8881,7377.0
2023-02-09 11:40:00,75.62,75.67,75.45,75.55,7455.0,71.8881,71.9357,71.7265,71.8216,7455.0
2023-02-09 11:50:00,75.53,75.55,75.22,75.24,14026.0,71.8026,71.8216,71.5079,71.5269,14026.0
2023-02-09 12:00:00,75.21,75.42,75.11,75.39,42233.0,71.4984,71.698,71.4033,71.6695,42233.0
2023-02-09 12:10:00,75.4,75.47,75.23,75.34,5846.0,71.679,71.7455,71.5174,71.622,5846.0
2023-02-09 12:20:00,75.33,75.4,75.24,75.26,7297.0,71.6124,71.679,71.5269,71.5459,7297.0
2023-02-09 12:30:00,75.26,75.26,75.0,75.0,9467.0,71.5459,71.5459,71.2987,71.2987,9467.0
2023-02-09 12:40:00,75.0,75.0,74.6,74.69,31306.0,71.2987,71.2987,70.9185,71.004,31306.0
2023-02-09 12:50:00,74.66,74.75,74.61,74.66,12234.0,70.9755,71.0611,70.928,70.9755,12234.0
2023-02-09 13:00:00,74.65,74.71,74.33,74.62,40248.0,70.966,71.023,70.6618,70.9375,40248.0
2023-02-09 13:10:00,74.63,74.71,74.58,74.68,6504.0,70.947,71.023,70.8995,70.9945,6504.0
2023-02-09 13:20:00,74.68,74.77,74.56,74.66,7133.0,70.9945,71.0801,70.8804,70.9755,7133.0
2023-02-09 13:30:00,74.65,74.87,74.65,74.73,10681.0,70.966,71.1751,70.966,71.0421,10681.0
2023-02-09 13:40:00,74.72,74.87,74.64,74.87,8914.0,71.0325,71.1751,70.9565,71.1751,8914.0
2023-02-09 13:50:00,74.84,74.94,74.78,74.82,9168.0,71.1466,71.2417,71.0896,71.1276,9168.0
2023-02-09 14:00:00,74.81,74.91,74.78,74.89,9920.0,71.1181,71.2132,71.0896,71.1942,9920.0
2023-02-09 14:10:00,74.89,74.9,74.51,74.53,8868.0,71.1942,71.2037,70.8329,70.8519,8868.0
2023-02-09 14:20:00,74.53,74.63,74.47,74.53,15165.0,70.8519,70.947,70.7949,70.8519,15165.0
2023-02-09 14:30:00,74.54,74.57,74.34,74.35,15755.0,70.8614,70.8899,70.6713,70.6808,15755.0
2023-02-09 14:40:00,74.33,74.51,74.32,74.43,11164.0,70.6618,70.8329,70.6523,70.7569,11164.0
2023-02-09 14:50:00,74.43,74.56,74.41,74.55,15894.0,70.7569,70.8804,70.7378,70.8709,15894.0
2023-02-09 15:00:00,74.57,74.58,74.3,74.48,11045.0,70.8899,70.8995,70.6333,70.8044,11045.0
2023-02-09 15:10:00,74.47,74.49,74.25,74.38,13579.0,70.7949,70.8139,70.5857,70.7093,13579.0
2023-02-09 15:20:00,74.38,74.47,74.25,74.36,14881.0,70.7093,70.7949,70.5857,70.6903,14881.0
2023-02-09 15:30:00,74.35,74.41,74.15,74.23,25735.0,70.6808,70.7378,70.4907,70.5667,25735.0
2023-02-09 15:40:00,74.25,74.54,74.21,74.44,29177.0,70.5857,70.8614,70.5477,70.7664,29177.0
2023-02-09 15:50:00,74.42,74.63,74.36,74.39,115481.0,70.7474,70.947,70.6903,70.7188,115481.0
2023-02-10 09:30:00,75.26,75.49,74.91,75.37,16512.0,71.5459,71.7645,71.2132,71.6505,16512.0
2023-02-10 09:40:00,75.34,75.34,74.91,75.0,18929.0,71.622,71.622,71.2132,71.2987,18929.0
2023-02-10 09:50:00,75.01,75.23,74.95,75.18,9705.0,71.3082,71.5174,71.2512,71.4698,9705.0
2023-02-10 10:00:00,75.16,75.25,74.85,75.04,17304.0,71.4508,71.5364,71.1561,71.3368,17304.0
2023-02-10 10:10:00,75.08,75.42,75.08,75.32,23777.0,71.3748,71.698,71.3748,71.6029,23777.0
2023-02-10 10:20:00,75.4,75.82,75.31,75.82,18948.0,71.679,72.0783,71.5934,72.0783,18948.0
2023-02-10 10:30:00,75.83,75.95,75.66,75.81,16567.0,72.0878,72.2018,71.9262,72.0688,16567.0
2023-02-10 10:40:00,75.8,75.96,75.74,75.93,23893.0,72.0592,72.2114,72.0022,72.1828,23893.0
2023-02-10 10:50:00,75.92,75.96,75.53,75.92,31995.0,72.1733,72.2114,71.8026,72.1733,31995.0
2023-02-10 11:00:00,75.94,76.18,75.91,76.01,32738.0,72.1923,72.4205,72.1638,72.2589,32738.0
2023-02-10 11:10:00,76.0,76.14,75.81,75.84,21021.0,72.2494,72.3825,72.0688,72.0973,21021.0
2023-02-10 11:20:00,75.83,75.89,75.71,75.8,36814.0,72.0878,72.1448,71.9737,72.0592,36814.0
2023-02-10 11:30:00,75.8,75.84,75.63,75.69,20832.0,72.0592,72.0973,71.8976,71.9547,20832.0
2023-02-10 11:40:00,75.67,75.8,75.65,75.72,16092.0,71.9357,72.0592,71.9167,71.9832,16092.0
2023-02-10 11:50:00,75.75,75.81,75.65,75.79,17087.0,72.0117,72.0688,71.9167,72.0497,17087.0
2023-02-10 12:00:00,75.81,75.91,75.75,75.82,16857.0,72.0688,72.1638,72.0117,72.0783,16857.0
2023-02-10 12:10:00,75.81,75.82,75.65,75.82,13065.0,72.0688,72.0783,71.9167,72.0783,13065.0
2023-02-10 12:20:00,75.82,75.82,75.71,75.79,15285.0,72.0783,72.0783,71.9737,72.0497,15285.0
2023-02-10 12:30:00,75.78,75.9,75.77,75.82,20505.0,72.0402,72.1543,72.0307,72.0783,20505.0
2023-02-10 12:40:00,75.82,75.88,75.7,75.79,17781.0,72.0783,72.1353,71.9642,72.0497,17781.0
2023-02-10 12:50:00,75.8,76.01,75.77,75.99,10772.0,72.0592,72.2589,72.0307,72.2399,10772.0
2023-02-10 13:00:00,75.99,76.06,75.93,76.03,12417.0,72.2399,72.3064,72.1828,72.2779,12417.0
2023-02-10 13:10:00,76.02,76.14,76.0,76.1,15371.0,72.2684,72.3825,72.2494,72.3444,15371.0
2023-02-10 13:20:00,76.12,76.26,76.12,76.21,18318.0,72.3635,72.4965,72.3635,72.449,18318.0
2023-02-10 13:30:00,76.21,76.21,76.03,76.16,21247.0,72.449,72.449,72.2779,72.4015,21247.0
2023-02-10 13:40:00,76.14,76.14,75.87,75.92,24399.0,72.3825,72.3825,72.1258,72.1733,24399.0
2023-02-10 13:50:00,75.94,76.12,75.94,76.0,14338.0,72.1923,72.3635,72.1923,72.2494,14338.0
2023-02-10 14:00:00,76.01,76.15,75.97,76.06,20538.0,72.2589,72.392,72.2209,72.3064,20538.0
2023-02-10 14:10:00,76.06,76.12,76.03,76.07,16163.0,72.3064,72.3635,72.2779,72.3159,16163.0
2023-02-10 14:20:00,76.07,76.13,75.99,76.13,24384.0,72.3159,72.373,72.2399,72.373,24384.0
2023-02-10 14:30:00,76.12,76.33,76.09,76.27,30912.0,72.3635,72.5631,72.3349,72.5061,30912.0
2023-02-10 14:40:00,76.28,76.43,76.22,76.3,34031.0,72.5156,72.6582,72.4585,72.5346,34031.0
2023-02-10 14:50:00,76.31,76.61,76.3,76.61,59387.0,72.5441,72.8293,72.5346,72.8293,59387.0
2023-02-10 15:00:00,76.6,76.63,76.3,76.34,30305.0,72.8198,72.8483,72.5346,72.5726,30305.0
2023-02-10 15:10:00,76.34,76.45,76.15,76.28,34169.0,72.5726,72.6772,72.392,72.5156,34169.0
2023-02-10 15:20:00,76.28,76.36,76.17,76.34,33689.0,72.5156,72.5916,72.411,72.5726,33689.0
2023-02-10 15:30:00,76.34,76.67,76.29,76.66,48497.0,72.5726,72.8863,72.5251,72.8768,48497.0
2023-02-10 15:40:00,76.66,76.69,76.5,76.59,81083.0,72.8768,72.9053,72.7247,72.8103,81083.0
2023-02-10 15:50:00,76.6,76.77,76.53,76.74,235508.0,72.8198,72.9814,72.7532,72.9529,235508.0
2023-02-13 09:30:00,76.49,76.49,75.94,76.12,61803.0,72.7152,72.7152,72.1923,72.3635,61803.0
2023-02-13 09:40:00,76.1,76.23,75.71,75.92,16148.0,72.3444,72.468,71.9737,72.1733,16148.0
2023-02-13 09:50:00,75.92,76.28,75.88,76.14,18457.0,72.1733,72.5156,72.1353,72.3825,18457.0
2023-02-13 10:00:00,76.15,76.44,76.12,76.37,22405.0,72.392,72.6677,72.3635,72.6011,22405.0
2023-02-13 10:10:00,76.42,76.57,76.41,76.49,15378.0,72.6487,72.7912,72.6391,72.7152,15378.0
2023-02-13 10:20:00,76.45,76.6,76.25,76.56,18801.0,72.6772,72.8198,72.487,72.7817,18801.0
2023-02-13 10:30:00,76.56,76.77,76.36,76.6,22123.0,72.7817,72.9814,72.5916,72.8198,22123.0
2023-02-13 10:40:00,76.57,76.87,76.55,76.83,21536.0,72.7912,73.0764,72.7722,73.0384,21536.0
2023-02-13 10:50:00,76.86,76.86,76.61,76.61,9514.0,73.0669,73.0669,72.8293,72.8293,9514.0
2023-02-13 11:00:00,76.62,76.69,76.49,76.69,19209.0,72.8388,72.9053,72.7152,72.9053,19209.0
2023-02-13 11:10:00,76.68,76.76,76.44,76.47,12217.0,72.8958,72.9719,72.6677,72.6962,12217.0
2023-02-13 11:20:00,76.49,76.5,76.36,76.42,10464.0,72.7152,72.7247,72.5916,72.6487,10464.0
2023-02-13 11:30:00,76.39,76.39,76.06,76.28,13311.0,72.6201,72.6201,72.3064,72.5156,13311.0
2023-02-13 11:40:00,76.3,76.48,76.29,76.37,12667.0,72.5346,72.7057,72.5251,72.6011,12667.0
2023-02-13 11:50:00,76.4,76.42,76.27,76.4,11156.0,72.6296,72.6487,72.5061,72.6296,11156.0
2023-02-13 12:00:00,76.43,76.55,76.41,76.5,8270.0,72.6582,72.7722,72.6391,72.7247,8270.0
2023-02-13 12:10:00,76.48,76.62,76.44,76.58,8753.0,72.7057,72.8388,72.6677,72.8008,8753.0
2023-02-13 12:20:00,76.58,76.79,76.56,76.79,10578.0,72.8008,73.0004,72.7817,73.0004,10578.0
2023-02-13 12:30:00,76.8,77.04,76.73,76.93,28348.0,73.0099,73.2381,72.9434,73.1335,28348.0
2023-02-13 12:40:00,76.92,77.03,76.85,76.89,16541.0,73.124,73.2285,73.0574,73.0955,16541.0
2023-02-13 12:50:00,76.87,76.94,76.83,76.87,8806.0,73.0764,73.143,73.0384,73.0764,8806.0
2023-02-13 13:00:00,76.88,76.98,76.88,76.92,13242.0,73.086,73.181,73.086,73.124,13242.0
2023-02-13 13:10:00,76.92,76.93,76.79,76.9,28841.0,73.124,73.1335,73.0004,73.105,28841.0
2023-02-13 13:20:00,76.92,77.03,76.85,77.03,15899.0,73.124,73.2285,73.0574,73.2285,15899.0
2023-02-13 13:30:00,77.03,77.05,76.94,77.05,17203.0,73.2285,73.2476,73.143,73.2476,17203.0
2023-02-13 13:40:00,77.04,77.13,76.92,77.06,10677.0,73.2381,73.3236,73.124,73.2571,10677.0
2023-02-13 13:50:00,77.06,77.07,76.86,76.96,14317.0,73.2571,73.2666,73.0669,73.162,14317.0
2023-02-13 14:00:00,76.97,76.98,76.79,76.83,16040.0,73.1715,73.181,73.0004,73.0384,16040.0
2023-02-13 14:10:00,76.84,77.03,76.83,76.91,14018.0,73.0479,73.2285,73.0384,73.1145,14018.0
2023-02-13 14:20:00,76.91,76.95,76.85,76.88,19204.0,73.1145,73.1525,73.0574,73.086,19204.0
2023-02-13 14:30:00,76.88,76.92,76.73,76.82,20376.0,73.086,73.124,72.9434,73.0289,20376.0
2023-02-13 14:40:00,76.83,76.91,76.82,76.83,12156.0,73.0384,73.1145,73.0289,73.0384,12156.0
2023-02-13 14:50:00,76.83,76.91,76.81,76.86,18410.0,73.0384,73.1145,73.0194,73.0669,18410.0
2023-02-13 15:00:00,76.84,76.84,76.47,76.53,27976.0,73.0479,73.0479,72.6962,72.7532,27976.0
2023-02-13 15:10:00,76.55,76.57,76.43,76.56,15970.0,72.7722,72.7912,72.6582,72.7817,15970.0
2023-02-13 15:20:00,76.55,76.57,76.41,76.42,17902.0,72.7722,72.7912,72.6391,72.6487,17902.0
2023-02-13 15:30:00,76.43,76.64,76.43,76.64,29359.0,72.6582,72.8578,72.6582,72.8578,29359.0
2023-02-13 15:40:00,76.64,76.76,76.58,76.7,38890.0,72.8578,72.9719,72.8008,72.9148,38890.0
2023-02-13 15:50:00,76.69,76.71,76.55,76.64,146828.0,72.9053,72.9243,72.7722,72.8578,146828.0
2023-02-14 09:30:00,76.11,76.39,75.56,75.76,27362.0,72.354,72.6201,71.8311,72.0212,27362.0
2023-02-14 09:40:00,75.82,76.06,75.5,76.03,15265.0,72.0783,72.3064,71.7741,72.2779,15265.0
2023-02-14 09:50:00,76.02,76.58,76.0,76.5,10963.0,72.2684,72.8008,72.2494,72.7247,10963.0
2023-02-14 10:00:00,76.53,76.89,76.53,76.89,24379.0,72.7532,73.0955,72.7532,73.0955,24379.0
2023-02-14 10:10:00,76.88,77.37,76.85,77.26,16440.0,73.086,73.5518,73.0574,73.4472,16440.0
2023-02-14 10:20:00,77.33,77.37,77.2,77.24,14309.0,73.5137,73.5518,73.3902,73.4282,14309.0
2023-02-14 10:30:00,77.26,77.35,76.75,76.79,18359.0,73.4472,73.5328,72.9624,73.0004,18359.0
2023-02-14 10:40:00,76.76,76.99,76.67,76.9,14164.0,72.9719,73.1905,72.8863,73.105,14164.0
2023-02-14 10:50:00,76.87,76.89,76.62,76.84,28728.0,73.0764,73.0955,72.8388,73.0479,28728.0
2023-02-14 11:00:00,76.87,77.13,76.83,76.93,10200.0,73.0764,73.3236,73.0384,73.1335,10200.0
2023-02-14 11:10:00,76.94,77.0,76.81,77.0,10024.0,73.143,73.2,73.0194,73.2,10024.0
2023-02-14 11:20:00,77.0,77.15,76.71,76.81,21632.0,73.2,73.3426,72.9243,73.0194,21632.0
2023-02-14 11:30:00,76.78,76.78,76.46,76.72,19891.0,72.9909,72.9909,72.6867,72.9338,19891.0
2023-02-14 11:40:00,76.73,76.81,76.66,76.81,10088.0,72.9434,73.0194,72.8768,73.0194,10088.0
2023-02-14 11:50:00,76.78,76.78,76.49,76.74,14879.0,72.9909,72.9909,72.7152,72.9529,14879.0
2023-02-14 12:00:00,76.72,76.83,76.7,76.76,16813.0,72.9338,73.0384,72.9148,72.9719,16813.0
2023-02-14 12:10:00,76.77,76.96,76.74,76.95,10204.0,72.9814,73.162,72.9529,73.1525,10204.0
2023-02-14 12:20:00,76.98,77.01,76.8,76.87,9817.0,73.181,73.2095,73.0099,73.0764,9817.0
2023-02-14 12:30:00,76.86,77.01,76.78,76.87,12956.0,73.0669,73.2095,72.9909,73.0764,12956.0
2023-02-14 12:40:00,76.88,76.92,76.71,76.77,9367.0,73.086,73.124,72.9243,72.9814,9367.0
2023-02-14 12:50:00,76.78,76.9,76.7,76.87,7400.0,72.9909,73.105,72.9148,73.0764,7400.0
2023-02-14 13:00:00,76.87,77.23,76.87,77.04,13990.0,73.0764,73.4187,73.0764,73.2381,13990.0
2023-02-14 13:10:00,77.03,77.21,76.95,77.1,9592.0,73.2285,73.3997,73.1525,73.2951,9592.0
2023-02-14 13:20:00,77.09,77.16,77.01,77.05,14391.0,73.2856,73.3521,73.2095,73.2476,14391.0
2023-02-14 13:30:00,77.06,77.09,76.9,77.01,9000.0,73.2571,73.2856,73.105,73.2095,9000.0
2023-02-14 13:40:00,77.03,77.07,76.9,77.06,8970.0,73.2285,73.2666,73.105,73.2571,8970.0
2023-02-14 13:50:00,77.05,77.07,77.0,77.03,8034.0,73.2476,73.2666,73.2,73.2285,8034.0
2023-02-14 14:00:00,77.03,77.1,76.86,76.9,13422.0,73.2285,73.2951,73.0669,73.105,13422.0
2023-02-14 14:10:00,76.93,77.09,76.93,77.05,6585.0,73.1335,73.2856,73.1335,73.2476,6585.0
2023-02-14 14:20:00,77.05,77.06,76.94,76.95,9993.0,73.2476,73.2571,73.143,73.1525,9993.0
2023-02-14 14:30:00,76.95,77.21,76.93,77.2,11494.0,73.1525,73.3997,73.1335,73.3902,11494.0
2023-02-14 14:40:00,77.21,77.4,77.21,77.39,10841.0,73.3997,73.5803,73.3997,73.5708,10841.0
2023-02-14 14:50:00,77.39,77.39,77.24,77.31,9795.0,73.5708,73.5708,73.4282,73.4947,9795.0
2023-02-14 15:00:00,77.31,77.37,77.25,77.26,12541.0,73.4947,73.5518,73.4377,73.4472,12541.0
2023-02-14 15:10:00,77.24,77.26,77.13,77.22,14750.0,73.4282,73.4472,73.3236,73.4092,14750.0
2023-02-14 15:20:00,77.26,77.32,77.21,77.22,13189.0,73.4472,73.5042,73.3997,73.4092,13189.0
2023-02-14 15:30:00,77.22,77.42,77.22,77.35,24167.0,73.4092,73.5993,73.4092,73.5328,24167.0
2023-02-14 15:40:00,77.34,77.44,77.3,77.42,29829.0,73.5232,73.6183,73.4852,73.5993,29829.0
2023-02-14 15:50:00,77.42,77.43,77.21,77.23,94873.0,73.5993,73.6088,73.3997,73.4187,94873.0
2023-02-15 09:30:00,76.34,76.34,75.29,75.29,26031.0,72.5726,72.5726,71.5744,71.5744,26031.0
2023-02-15 09:40:00,75.42,75.9,75.41,75.81,6663.0,71.698,72.1543,71.6885,72.0688,6663.0
2023-02-15 09:50:00,75.75,75.96,75.33,75.33,14890.0,72.0117,72.2114,71.6124,71.6124,14890.0
2023-02-15 10:00:00,75.36,76.02,75.36,75.81,32602.0,71.641,72.2684,71.641,72.0688,32602.0
2023-02-15 10:10:00,75.76,76.18,75.75,76.12,19657.0,72.0212,72.4205,72.0117,72.3635,19657.0
2023-02-15 10:20:00,76.13,76.22,76.03,76.16,12861.0,72.373,72.4585,72.2779,72.4015,12861.0
2023-02-15 10:30:00,76.17,76.48,76.06,76.41,19047.0,72.411,72.7057,72.3064,72.6391,19047.0
2023-02-15 10:40:00,76.46,76.63,76.46,76.55,8244.0,72.6867,72.8483,72.6867,72.7722,8244.0
2023-02-15 10:50:00,76.51,76.86,76.48,76.51,18656.0,72.7342,73.0669,72.7057,72.7342,18656.0
2023-02-15 11:00:00,76.45,76.63,76.38,76.6,18294.0,72.6772,72.8483,72.6106,72.8198,18294.0
2023-02-15 11:10:00,76.62,76.78,76.6,76.65,11430.0,72.8388,72.9909,72.8198,72.8673,11430.0
2023-02-15 11:20:00,76.63,76.67,76.37,76.55,19316.0,72.8483,72.8863,72.6011,72.7722,19316.0
2023-02-15 11:30:00,76.56,76.6,76.12,76.28,25178.0,72.7817,72.8198,72.3635,72.5156,25178.0
2023-02-15 11:40:00,76.22,76.46,76.19,76.45,9004.0,72.4585,72.6867,72.43,72.6772,9004.0
2023-02-15 11:50:00,76.44,76.52,76.26,76.3,8262.0,72.6677,72.7437,72.4965,72.5346,8262.0
2023-02-15 12:00:00,76.31,76.33,76.04,76.06,12945.0,72.5441,72.5631,72.2874,72.3064,12945.0
2023-02-15 12:10:00,76.04,76.1,75.73,75.82,16268.0,72.2874,72.3444,71.9927,72.0783,16268.0
2023-02-15 12:20:00,75.84,75.84,75.61,75.61,10460.0,72.0973,72.0973,71.8786,71.8786,10460.0
2023-02-15 12:30:00,75.61,75.87,75.59,75.74,16526.0,71.8786,72.1258,71.8596,72.0022,16526.0
2023-02-15 12:40:00,75.77,75.97,75.69,75.94,7367.0,72.0307,72.2209,71.9547,72.1923,7367.0
2023-02-15 12:50:00,75.94,75.95,75.76,75.8,9426.0,72.1923,72.2018,72.0212,72.0592,9426.0
2023-02-15 13:00:00,75.81,75.89,75.78,75.89,5667.0,72.0688,72.1448,72.0402,72.1448,5667.0
2023-02-15 13:10:00,75.9,75.98,75.86,75.96,8474.0,72.1543,72.2304,72.1163,72.2114,8474.0
2023-02-15 13:20:00,75.95,76.1,75.94,76.05,7756.0,72.2018,72.3444,72.1923,72.2969,7756.0
2023-02-15 13:30:00,76.04,76.13,75.95,76.08,14204.0,72.2874,72.373,72.2018,72.3254,14204.0
2023-02-15 13:40:00,76.09,76.14,76.03,76.08,11665.0,72.3349,72.3825,72.2779,72.3254,11665.0
2023-02-15 13:50:00,76.09,76.1,75.99,76.09,12042.0,72.3349,72.3444,72.2399,72.3349,12042.0
2023-02-15 14:00:00,76.09,76.23,76.04,76.23,12308.0,72.3349,72.468,72.2874,72.468,12308.0
2023-02-15 14:10:00,76.19,76.28,76.16,76.22,16140.0,72.43,72.5156,72.4015,72.4585,16140.0
2023-02-15 14:20:00,76.23,76.32,76.16,76.32,9684.0,72.468,72.5536,72.4015,72.5536,9684.0
2023-02-15 14:30:00,76.31,76.34,76.2,76.26,7445.0,72.5441,72.5726,72.4395,72.4965,7445.0
2023-02-15 14:40:00,76.22,76.3,76.18,76.19,11281.0,72.4585,72.5346,72.4205,72.43,11281.0
2023-02-15 14:50:00,76.2,76.29,76.14,76.2,17167.0,72.4395,72.5251,72.3825,72.4395,17167.0
2023-02-15 15:00:00,76.19,76.43,76.19,76.39,14194.0,72.43,72.6582,72.43,72.6201,14194.0
2023-02-15 15:10:00,76.38,76.38,76.2,76.27,14121.0,72.6106,72.6106,72.4395,72.5061,14121.0
2023-02-15 15:20:00,76.28,76.41,76.22,76.33,13635.0,72.5156,72.6391,72.4585,72.5631,13635.0
2023-02-15 15:30:00,76.33,76.41,76.27,76.4,19666.0,72.5631,72.6391,72.5061,72.6296,19666.0
2023-02-15 15:40:00,76.4,76.43,76.29,76.37,31783.0,72.6296,72.6582,72.5251,72.6011,31783.0
2023-02-15 15:50:00,76.38,76.53,76.34,76.5,96865.0,72.6106,72.7532,72.5726,72.7247,96865.0
2023-02-16 09:30:00,75.76,76.15,75.33,75.83,22667.0,72.0212,72.392,71.6124,72.0878,22667.0
2023-02-16 09:40:00,75.83,76.04,75.71,75.96,10748.0,72.0878,72.2874,71.9737,72.2114,10748.0
2023-02-16 09:50:00,75.95,75.95,75.36,75.65,19948.0,72.2018,72.2018,71.641,71.9167,19948.0
2023-02-16 10:00:00,75.57,75.82,75.46,75.82,21278.0,71.8406,72.0783,71.736,72.0783,21278.0
2023-02-16 10:10:00,75.78,76.17,75.76,76.03,12096.0,72.0402,72.411,72.0212,72.2779,12096.0
2023-02-16 10:20:00,76.05,76.16,75.93,76.01,24283.0,72.2969,72.4015,72.1828,72.2589,24283.0
2023-02-16 10:30:00,76.02,76.28,75.95,76.23,17087.0,72.2684,72.5156,72.2018,72.468,17087.0
2023-02-16 10:40:00,76.19,76.39,76.04,76.39,14256.0,72.43,72.6201,72.2874,72.6201,14256.0
2023-02-16 10:50:00,76.39,76.46,76.22,76.3,9496.0,72.6201,72.6867,72.4585,72.5346,9496.0
2023-02-16 11:00:00,76.35,76.37,76.22,76.3,10005.0,72.5821,72.6011,72.4585,72.5346,10005.0
2023-02-16 11:10:00,76.3,76.48,76.18,76.46,27289.0,72.5346,72.7057,72.4205,72.6867,27289.0
2023-02-16 11:20:00,76.45,76.5,76.29,76.45,10801.0,72.6772,72.7247,72.5251,72.6772,10801.0
2023-02-16 11:30:00,76.45,76.62,76.45,76.55,13247.0,72.6772,72.8388,72.6772,72.7722,13247.0
2023-02-16 11:40:00,76.58,76.82,76.52,76.81,14858.0,72.8008,73.0289,72.7437,73.0194,14858.0
2023-02-16 11:50:00,76.8,76.87,76.77,76.83,8830.0,73.0099,73.0764,72.9814,73.0384,8830.0
2023-02-16 12:00:00,76.79,76.93,76.69,76.92,9530.0,73.0004,73.1335,72.9053,73.124,9530.0
2023-02-16 12:10:00,76.95,76.99,76.87,76.87,10036.0,73.1525,73.1905,73.0764,73.0764,10036.0
2023-02-16 12:20:00,76.86,77.09,76.84,77.09,11678.0,73.0669,73.2856,73.0479,73.2856,11678.0
2023-02-16 12:30:00,77.09,77.23,77.04,77.14,11691.0,73.2856,73.4187,73.2381,73.3331,11691.0
2023-02-16 12:40:00,77.11,77.14,77.05,77.11,11327.0,73.3046,73.3331,73.2476,73.3046,11327.0
2023-02-16 12:50:00,77.08,77.11,77.02,77.03,9993.0,73.2761,73.3046,73.219,73.2285,9993.0
2023-02-16 13:00:00,77.05,77.11,76.88,76.9,8051.0,73.2476,73.3046,73.086,73.105,8051.0
2023-02-16 13:10:00,76.9,76.9,76.74,76.85,10008.0,73.105,73.105,72.9529,73.0574,10008.0
2023-02-16 13:20:00,76.85,76.85,76.51,76.53,6835.0,73.0574,73.0574,72.7342,72.7532,6835.0
2023-02-16 13:30:00,76.52,76.75,76.49,76.71,11169.0,72.7437,72.9624,72.7152,72.9243,11169.0
2023-02-16 13:40:00,76.72,76.82,76.67,76.79,6051.0,72.9338,73.0289,72.8863,73.0004,6051.0
2023-02-16 13:50:00,76.78,76.9,76.69,76.88,8681.0,72.9909,73.105,72.9053,73.086,8681.0
2023-02-16 14:00:00,76.9,77.03,76.9,77.0,11564.0,73.105,73.2285,73.105,73.2,11564.0
2023-02-16 14:10:00,76.99,77.01,76.87,76.95,12014.0,73.1905,73.2095,73.0764,73.1525,12014.0
2023-02-16 14:20:00,76.95,77.06,76.88,77.02,11868.0,73.1525,73.2571,73.086,73.219,11868.0
2023-02-16 14:30:00,77.0,77.1,76.97,76.97,11613.0,73.2,73.2951,73.1715,73.1715,11613.0
2023-02-16 14:40:00,76.98,77.0,76.82,76.89,17648.0,73.181,73.2,73.0289,73.0955,17648.0
2023-02-16 14:50:00,76.89,76.92,76.77,76.88,21123.0,73.0955,73.124,72.9814,73.086,21123.0
2023-02-16 15:00:00,76.9,76.95,76.66,76.75,43085.0,73.105,73.1525,72.8768,72.9624,43085.0
2023-02-16 15:10:00,76.74,76.75,76.22,76.23,77986.0,72.9529,72.9624,72.4585,72.468,77986.0
2023-02-16 15:20:00,76.23,76.46,76.18,76.19,22906.0,72.468,72.6867,72.4205,72.43,22906.0
2023-02-16 15:30:00,76.18,76.3,76.13,76.23,26364.0,72.4205,72.5346,72.373,72.468,26364.0
2023-02-16 15:40:00,76.23,76.31,76.15,76.26,42583.0,72.468,72.5441,72.392,72.4965,42583.0
2023-02-16 15:50:00,76.24,76.36,76.01,76.09,132875.0,72.4775,72.5916,72.2589,72.3349,132875.0
2023-02-17 09:30:00,75.15,75.26,73.89,74.0,116283.0,71.4413,71.5459,70.2435,70.3481,116283.0
2023-02-17 09:40:00,73.95,74.35,73.71,74.18,30583.0,70.3005,70.6808,70.0724,70.5192,30583.0
2023-02-17 09:50:00,74.13,74.13,73.37,73.63,22957.0,70.4717,70.4717,69.7492,69.9963,22957.0
2023-02-17 10:00:00,73.73,74.05,73.7,73.79,13950.0,70.0914,70.3956,70.0629,70.1484,13950.0
2023-02-17 10:10:00,73.76,74.11,73.74,74.07,20866.0,70.1199,70.4527,70.1009,70.4146,20866.0
2023-02-17 10:20:00,74.08,74.48,74.08,74.37,25411.0,70.4241,70.8044,70.4241,70.6998,25411.0
2023-02-17 10:30:00,74.36,74.63,74.3,74.3,33500.0,70.6903,70.947,70.6333,70.6333,33500.0
2023-02-17 10:40:00,74.37,74.37,74.04,74.24,20774.0,70.6998,70.6998,70.3861,70.5762,20774.0
2023-02-17 10:50:00,74.2,74.29,74.11,74.29,5473.0,70.5382,70.6238,70.4527,70.6238,5473.0
2023-02-17 11:00:00,74.34,74.4,74.15,74.21,21031.0,70.6713,70.7283,70.4907,70.5477,21031.0
2023-02-17 11:10:00,74.22,74.49,73.98,74.06,29488.0,70.5572,70.8139,70.3291,70.4051,29488.0
2023-02-17 11:20:00,74.01,74.15,73.85,74.08,13669.0,70.3576,70.4907,70.2055,70.4241,13669.0
2023-02-17 11:30:00,74.13,74.3,74.08,74.28,18322.0,70.4717,70.6333,70.4241,70.6143,18322.0
2023-02-17 11:40:00,74.28,74.51,74.28,74.39,8404.0,70.6143,70.8329,70.6143,70.7188,8404.0
2023-02-17 11:50:00,74.38,74.38,74.11,74.15,5268.0,70.7093,70.7093,70.4527,70.4907,5268.0
2023-02-17 12:00:00,74.18,74.3,74.09,74.21,8209.0,70.5192,70.6333,70.4336,70.5477,8209.0
2023-02-17 12:10:00,74.21,74.23,73.84,73.89,10365.0,70.5477,70.5667,70.196,70.2435,10365.0
2023-02-17 12:20:00,73.89,74.07,73.89,74.03,6800.0,70.2435,70.4146,70.2435,70.3766,6800.0
2023-02-17 12:30:00,73.98,73.99,73.9,73.92,4399.0,70.3291,70.3386,70.253,70.272,4399.0
2023-02-17 12:40:00,73.95,73.96,73.73,73.73,8135.0,70.3005,70.3101,70.0914,70.0914,8135.0
2023-02-17 12:50:00,73.75,73.81,73.51,73.61,13567.0,70.1104,70.1675,69.8823,69.9773,13567.0
2023-02-17 13:00:00,73.58,73.67,73.5,73.66,7301.0,69.9488,70.0344,69.8728,70.0249,7301.0
2023-02-17 13:10:00,73.67,73.86,73.67,73.81,4658.0,70.0344,70.215,70.0344,70.1675,4658.0
2023-02-17 13:20:00,73.8,74.0,73.78,73.99,20681.0,70.1579,70.3481,70.1389,70.3386,20681.0
2023-02-17 13:30:00,73.99,73.99,73.7,73.7,12985.0,70.3386,70.3386,70.0629,70.0629,12985.0
2023-02-17 13:40:00,73.7,74.03,73.69,74.03,14675.0,70.0629,70.3766,70.0534,70.3766,14675.0
2023-02-17 13:50:00,74.02,74.06,73.88,73.92,5238.0,70.3671,70.4051,70.234,70.272,5238.0
2023-02-17 14:00:00,73.92,73.96,73.73,73.92,12757.0,70.272,70.3101,70.0914,70.272,12757.0
2023-02-17 14:10:00,73.88,73.95,73.7,73.81,6624.0,70.234,70.3005,70.0629,70.1675,6624.0
2023-02-17 14:20:00,73.82,74.15,73.82,74.05,9359.0,70.177,70.4907,70.177,70.3956,9359.0
2023-02-17 14:30:00,74.06,74.14,74.01,74.13,7127.0,70.4051,70.4812,70.3576,70.4717,7127.0
2023-02-17 14:40:00,74.11,74.2,74.03,74.14,8991.0,70.4527,70.5382,70.3766,70.4812,8991.0
2023-02-17 14:50:00,74.15,74.31,74.15,74.23,19502.0,70.4907,70.6428,70.4907,70.5667,19502.0
2023-02-17 15:00:00,74.24,74.27,74.13,74.27,14722.0,70.5762,70.6048,70.4717,70.6048,14722.0
2023-02-17 15:10:00,74.26,74.27,74.04,74.11,12546.0,70.5952,70.6048,70.3861,70.4527,12546.0
2023-02-17 15:20:00,74.11,74.11,73.94,73.95,12829.0,70.4527,70.4527,70.291,70.3005,12829.0
2023-02-17 15:30:00,73.95,74.21,73.84,74.07,21338.0,70.3005,70.5477,70.196,70.4146,21338.0
2023-02-17 15:40:00,74.06,74.13,73.98,74.02,30104.0,70.4051,70.4717,70.3291,70.3671,30104.0
2023-02-17 15:50:00,74.03,74.23,73.91,73.93,137352.0,70.3766,70.5667,70.2625,70.2815,137352.0
2023-02-21 09:30:00,73.36,74.12,73.36,73.98,39950.0,69.7397,70.4622,69.7397,70.3291,39950.0
2023-02-21 09:40:00,74.1,74.24,73.63,73.63,25885.0,70.4431,70.5762,69.9963,69.9963,25885.0
2023-02-21 09:50:00,73.67,74.16,73.64,73.91,21897.0,70.0344,70.5002,70.0058,70.2625,21897.0
2023-02-21 10:00:00,73.84,74.21,73.71,74.08,24844.0,70.196,70.5477,70.0724,70.4241,24844.0
2023-02-21 10:10:00,73.98,73.99,73.67,73.8,22376.0,70.3291,70.3386,70.0344,70.1579,22376.0
2023-02-21 10:20:00,73.79,73.8,73.1,73.3,18308.0,70.1484,70.1579,69.4925,69.6826,18308.0
2023-02-21 10:30:00,73.27,73.57,73.26,73.42,13459.0,69.6541,69.9393,69.6446,69.7967,13459.0
2023-02-21 10:40:00,73.43,73.52,73.1,73.2,19137.0,69.8062,69.8918,69.4925,69.5876,19137.0
2023-02-21 10:50:00,73.19,73.49,73.1,73.29,16568.0,69.5781,69.8632,69.4925,69.6731,16568.0
2023-02-21 11:00:00,73.36,73.53,73.3,73.43,16663.0,69.7397,69.9013,69.6826,69.8062,16663.0
2023-02-21 11:10:00,73.44,73.49,73.29,73.34,14451.0,69.8157,69.8632,69.6731,69.7207,14451.0
2023-02-21 11:20:00,73.34,73.43,73.25,73.37,15041.0,69.7207,69.8062,69.6351,69.7492,15041.0
2023-02-21 11:30:00,73.38,73.4,72.93,73.1,22790.0,69.7587,69.7777,69.3309,69.4925,22790.0
2023-02-21 11:40:00,73.08,73.21,73.02,73.09,13247.0,69.4735,69.5971,69.4164,69.483,13247.0
2023-02-21 11:50:00,73.1,73.1,72.77,72.86,16925.0,69.4925,69.4925,69.1788,69.2643,16925.0
2023-02-21 12:00:00,72.85,72.98,72.76,72.83,23997.0,69.2548,69.3784,69.1693,69.2358,23997.0
2023-02-21 12:10:00,72.86,72.98,72.81,72.96,60552.0,69.2643,69.3784,69.2168,69.3594,60552.0
2023-02-21 12:20:00,72.95,72.99,72.9,72.95,46710.0,69.3499,69.3879,69.3024,69.3499,46710.0
2023-02-21 12:30:00,72.96,73.08,72.9,73.08,17531.0,69.3594,69.4735,69.3024,69.4735,17531.0
2023-02-21 12:40:00,73.1,73.17,72.98,73.03,19008.0,69.4925,69.559,69.3784,69.4259,19008.0
2023-02-21 12:50:00,73.05,73.2,73.04,73.17,9693.0,69.445,69.5876,69.4355,69.559,9693.0
2023-02-21 13:00:00,73.18,73.19,72.9,72.92,13074.0,69.5685,69.5781,69.3024,69.3214,13074.0
2023-02-21 13:10:00,72.93,73.02,72.9,72.92,24286.0,69.3309,69.4164,69.3024,69.3214,24286.0
2023-02-21 13:20:00,72.9,72.99,72.9,72.92,26446.0,69.3024,69.3879,69.3024,69.3214,26446.0
2023-02-21 13:30:00,72.92,72.92,72.74,72.86,37176.0,69.3214,69.3214,69.1503,69.2643,37176.0
2023-02-21 13:40:00,72.84,72.85,72.63,72.63,16085.0,69.2453,69.2548,69.0457,69.0457,16085.0
2023-02-21 13:50:00,72.62,72.79,72.54,72.69,22152.0,69.0362,69.1978,68.9601,69.1027,22152.0
2023-02-21 14:00:00,72.7,72.83,72.66,72.67,22908.0,69.1122,69.2358,69.0742,69.0837,22908.0
2023-02-21 14:10:00,72.69,72.73,72.51,72.53,22628.0,69.1027,69.1408,68.9316,68.9506,22628.0
2023-02-21 14:20:00,72.53,72.74,72.47,72.73,22882.0,68.9506,69.1503,68.8936,69.1408,22882.0
2023-02-21 14:30:00,72.73,72.81,72.66,72.7,18830.0,69.1408,69.2168,69.0742,69.1122,18830.0
2023-02-21 14:40:00,72.7,72.94,72.69,72.9,15529.0,69.1122,69.3404,69.1027,69.3024,15529.0
2023-02-21 14:50:00,72.91,73.06,72.87,72.93,27482.0,69.3119,69.4545,69.2738,69.3309,27482.0
2023-02-21 15:00:00,72.95,73.08,72.9,73.0,23913.0,69.3499,69.4735,69.3024,69.3974,23913.0
2023-02-21 15:10:00,73.0,73.0,72.87,72.95,26240.0,69.3974,69.3974,69.2738,69.3499,26240.0
2023-02-21 15:20:00,72.95,73.09,72.83,73.06,60126.0,69.3499,69.483,69.2358,69.4545,60126.0
2023-02-21 15:30:00,73.09,73.46,73.08,73.28,75662.0,69.483,69.8347,69.4735,69.6636,75662.0
2023-02-21 15:40:00,73.28,73.38,73.13,73.32,57044.0,69.6636,69.7587,69.521,69.7016,57044.0
2023-02-21 15:50:00,73.33,73.44,73.09,73.25,260347.0,69.7111,69.8157,69.483,69.6351,260347.0
2023-02-22 09:30:00,72.97,77.37,72.97,77.28,84972.0,69.3689,73.5518,69.3689,73.4662,84972.0
2023-02-22 09:40:00,77.28,77.89,75.78,76.54,168443.0,73.4662,74.0461,72.0402,72.7627,168443.0
2023-02-22 09:50:00,76.55,77.0,76.33,76.43,72990.0,72.7722,73.2,72.5631,72.6582,72990.0
2023-02-22 10:00:00,76.43,76.55,75.13,75.3,66296.0,72.6582,72.7722,71.4223,71.5839,66296.0
2023-02-22 10:10:00,75.38,75.45,74.26,74.31,50094.0,71.66,71.7265,70.5952,70.6428,50094.0
2023-02-22 10:20:00,74.2,74.2,73.58,73.92,50185.0,70.5382,70.5382,69.9488,70.272,50185.0
2023-02-22 10:30:00,73.86,73.89,72.92,73.16,112961.0,70.215,70.2435,69.3214,69.5495,112961.0
2023-02-22 10:40:00,73.15,74.03,73.15,73.5,99337.0,69.54,70.3766,69.54,69.8728,99337.0
2023-02-22 10:50:00,73.56,73.98,73.49,73.85,29216.0,69.9298,70.3291,69.8632,70.2055,29216.0
2023-02-22 11:00:00,73.86,74.49,73.83,74.41,45253.0,70.215,70.8139,70.1865,70.7378,45253.0
2023-02-22 11:10:00,74.28,74.41,74.02,74.41,34496.0,70.6143,70.7378,70.3671,70.7378,34496.0
2023-02-22 11:20:00,74.41,74.58,74.12,74.29,37885.0,70.7378,70.8995,70.4622,70.6238,37885.0
2023-02-22 11:30:00,74.25,74.75,74.15,74.7,26950.0,70.5857,71.0611,70.4907,71.0135,26950.0
2023-02-22 11:40:00,74.74,75.15,74.73,74.95,44590.0,71.0516,71.4413,71.0421,71.2512,44590.0
2023-02-22 11:50:00,74.98,75.52,74.89,75.4,49116.0,71.2797,71.7931,71.1942,71.679,49116.0
2023-02-22 12:00:00,75.4,75.62,75.23,75.43,24504.0,71.679,71.8881,71.5174,71.7075,24504.0
2023-02-22 12:10:00,75.43,75.56,75.22,75.45,26195.0,71.7075,71.8311,71.5079,71.7265,26195.0
2023-02-22 12:20:00,75.49,75.52,75.25,75.4,30444.0,71.7645,71.7931,71.5364,71.679,30444.0
2023-02-22 12:30:00,75.43,75.67,75.37,75.67,36467.0,71.7075,71.9357,71.6505,71.9357,36467.0
2023-02-22 12:40:00,75.67,75.77,75.56,75.66,38646.0,71.9357,72.0307,71.8311,71.9262,38646.0
2023-02-22 12:50:00,75.71,75.87,75.62,75.86,25102.0,71.9737,72.1258,71.8881,72.1163,25102.0
2023-02-22 13:00:00,75.86,76.0,75.85,75.88,32216.0,72.1163,72.2494,72.1068,72.1353,32216.0
2023-02-22 13:10:00,75.88,76.16,75.74,76.16,34560.0,72.1353,72.4015,72.0022,72.4015,34560.0
2023-02-22 13:20:00,76.11,76.5,76.1,76.19,60731.0,72.354,72.7247,72.3444,72.43,60731.0
2023-02-22 13:30:00,76.18,76.27,75.97,76.19,23745.0,72.4205,72.5061,72.2209,72.43,23745.0
2023-02-22 13:40:00,76.18,76.42,76.14,76.21,40160.0,72.4205,72.6487,72.3825,72.449,40160.0
2023-02-22 13:50:00,76.21,76.37,76.14,76.24,18771.0,72.449,72.6011,72.3825,72.4775,18771.0
2023-02-22 14:00:00,76.23,76.38,76.05,76.26,34847.0,72.468,72.6106,72.2969,72.4965,34847.0
2023-02-22 14:10:00,76.3,76.42,75.71,76.06,34248.0,72.5346,72.6487,71.9737,72.3064,34248.0
2023-02-22 14:20:00,76.07,76.23,75.75,75.75,30828.0,72.3159,72.468,72.0117,72.0117,30828.0
2023-02-22 14:30:00,75.73,75.76,75.51,75.59,36084.0,71.9927,72.0212,71.7836,71.8596,36084.0
2023-02-22 14:40:00,75.56,75.64,75.39,75.46,25163.0,71.8311,71.9071,71.6695,71.736,25163.0
2023-02-22 14:50:00,75.45,75.47,75.14,75.23,25703.0,71.7265,71.7455,71.4318,71.5174,25703.0
2023-02-22 15:00:00,75.22,75.32,75.11,75.19,39471.0,71.5079,71.6029,71.4033,71.4794,39471.0
2023-02-22 15:10:00,75.21,75.43,75.2,75.28,41626.0,71.4984,71.7075,71.4889,71.5649,41626.0
2023-02-22 15:20:00,75.28,75.55,75.24,75.25,40157.0,71.5649,71.8216,71.5269,71.5364,40157.0
2023-02-22 15:30:00,75.26,75.53,75.11,75.19,83026.0,71.5459,71.8026,71.4033,71.4794,83026.0
2023-02-22 15:40:00,75.25,75.72,75.23,75.61,146967.0,71.5364,71.9832,71.5174,71.8786,146967.0
2023-02-22 15:50:00,75.61,75.84,75.52,75.57,277411.0,71.8786,72.0973,71.7931,71.8406,277411.0
2023-02-23 09:30:00,76.99,77.07,76.2,76.58,47667.0,73.1905,73.2666,72.4395,72.8008,47667.0
2023-02-23 09:40:00,76.5,76.68,76.2,76.28,21798.0,72.7247,72.8958,72.4395,72.5156,21798.0
2023-02-23 09:50:00,76.25,77.02,76.22,76.79,29859.0,72.487,73.219,72.4585,73.0004,29859.0
2023-02-23 10:00:00,76.8,76.95,76.46,76.47,34700.0,73.0099,73.1525,72.6867,72.6962,34700.0
2023-02-23 10:10:00,76.5,76.64,76.28,76.35,18061.0,72.7247,72.8578,72.5156,72.5821,18061.0
2023-02-23 10:20:00,76.38,76.74,76.27,76.53,25395.0,72.6106,72.9529,72.5061,72.7532,25395.0
2023-02-23 10:30:00,76.51,76.79,76.3,76.68,22979.0,72.7342,73.0004,72.5346,72.8958,22979.0
2023-02-23 10:40:00,76.71,76.73,76.18,76.26,52866.0,72.9243,72.9434,72.4205,72.4965,52866.0
2023-02-23 10:50:00,76.22,76.55,76.16,76.3,39978.0,72.4585,72.7722,72.4015,72.5346,39978.0
2023-02-23 11:00:00,76.3,76.51,76.22,76.28,22046.0,72.5346,72.7342,72.4585,72.5156,22046.0
2023-02-23 11:10:00,76.3,76.37,76.0,76.09,34991.0,72.5346,72.6011,72.2494,72.3349,34991.0
2023-02-23 11:20:00,76.07,76.2,75.89,75.95,25682.0,72.3159,72.4395,72.1448,72.2018,25682.0
2023-02-23 11:30:00,75.92,76.08,75.9,75.95,31246.0,72.1733,72.3254,72.1543,72.2018,31246.0
2023-02-23 11:40:00,75.94,76.01,75.78,75.92,28953.0,72.1923,72.2589,72.0402,72.1733,28953.0
2023-02-23 11:50:00,75.91,75.91,75.46,75.47,19147.0,72.1638,72.1638,71.736,71.7455,19147.0
2023-02-23 12:00:00,75.48,75.66,75.38,75.5,20117.0,71.755,71.9262,71.66,71.7741,20117.0
2023-02-23 12:10:00,75.48,75.71,75.38,75.58,20385.0,71.755,71.9737,71.66,71.8501,20385.0
2023-02-23 12:20:00,75.59,75.77,75.44,75.63,18012.0,71.8596,72.0307,71.717,71.8976,18012.0
2023-02-23 12:30:00,75.62,75.68,75.49,75.6,17996.0,71.8881,71.9452,71.7645,71.8691,17996.0
2023-02-23 12:40:00,75.58,75.94,75.57,75.91,28330.0,71.8501,72.1923,71.8406,72.1638,28330.0
2023-02-23 12:50:00,75.93,76.27,75.86,76.25,27207.0,72.1828,72.5061,72.1163,72.487,27207.0
2023-02-23 13:00:00,76.23,76.37,76.14,76.37,34354.0,72.468,72.6011,72.3825,72.6011,34354.0
2023-02-23 13:10:00,76.38,76.41,76.2,76.35,16674.0,72.6106,72.6391,72.4395,72.5821,16674.0
2023-02-23 13:20:00,76.36,76.42,76.14,76.21,20019.0,72.5916,72.6487,72.3825,72.449,20019.0
2023-02-23 13:30:00,76.2,76.28,76.14,76.18,19894.0,72.4395,72.5156,72.3825,72.4205,19894.0
2023-02-23 13:40:00,76.2,76.36,76.17,76.36,17239.0,72.4395,72.5916,72.411,72.5916,17239.0
2023-02-23 13:50:00,76.36,76.38,76.27,76.3,33971.0,72.5916,72.6106,72.5061,72.5346,33971.0
2023-02-23 14:00:00,76.31,76.36,76.19,76.3,29010.0,72.5441,72.5916,72.43,72.5346,29010.0
2023-02-23 14:10:00,76.3,76.33,76.17,76.17,53194.0,72.5346,72.5631,72.411,72.411,53194.0
2023-02-23 14:20:00,76.19,76.65,76.19,76.63,22797.0,72.43,72.8673,72.43,72.8483,22797.0
2023-02-23 14:30:00,76.62,76.77,76.54,76.58,50197.0,72.8388,72.9814,72.7627,72.8008,50197.0
2023-02-23 14:40:00,76.58,76.64,76.5,76.53,24533.0,72.8008,72.8578,72.7247,72.7532,24533.0
2023-02-23 14:50:00,76.53,76.66,76.49,76.65,22425.0,72.7532,72.8768,72.7152,72.8673,22425.0
2023-02-23 15:00:00,76.66,76.79,76.65,76.73,29849.0,72.8768,73.0004,72.8673,72.9434,29849.0
2023-02-23 15:10:00,76.71,76.97,76.68,76.79,31829.0,72.9243,73.1715,72.8958,73.0004,31829.0
2023-02-23 15:20:00,76.79,76.93,76.75,76.82,35805.0,73.0004,73.1335,72.9624,73.0289,35805.0
2023-02-23 15:30:00,76.82,76.83,76.65,76.79,47976.0,73.0289,73.0384,72.8673,73.0004,47976.0
2023-02-23 15:40:00,76.77,76.92,76.7,76.7,56426.0,72.9814,73.124,72.9148,72.9148,56426.0
2023-02-23 15:50:00,76.71,76.75,76.44,76.47,198173.0,72.9243,72.9624,72.6677,72.6962,198173.0
2023-02-24 09:30:00,75.53,75.92,75.01,75.92,28721.0,71.8026,72.1733,71.3082,72.1733,28721.0
2023-02-24 09:40:00,75.89,76.03,75.23,75.26,15641.0,72.1448,72.2779,71.5174,71.5459,15641.0
2023-02-24 09:50:00,75.27,75.75,75.24,75.56,9541.0,71.5554,72.0117,71.5269,71.8311,9541.0
2023-02-24 10:00:00,75.53,76.3,75.49,76.23,13456.0,71.8026,72.5346,71.7645,72.468,13456.0
2023-02-24 10:10:00,76.19,76.19,75.69,75.98,17885.0,72.43,72.43,71.9547,72.2304,17885.0
2023-02-24 10:20:00,75.95,76.01,75.7,75.87,15284.0,72.2018,72.2589,71.9642,72.1258,15284.0
2023-02-24 10:30:00,75.85,76.05,75.48,75.56,32324.0,72.1068,72.2969,71.755,71.8311,32324.0
2023-02-24 10:40:00,75.58,76.02,75.52,75.73,17083.0,71.8501,72.2684,71.7931,71.9927,17083.0
2023-02-24 10:50:00,75.69,75.82,75.62,75.72,12319.0,71.9547,72.0783,71.8881,71.9832,12319.0
2023-02-24 11:00:00,75.75,75.94,75.73,75.9,21003.0,72.0117,72.1923,71.9927,72.1543,21003.0
2023-02-24 11:10:00,75.9,75.99,75.86,75.92,27098.0,72.1543,72.2399,72.1163,72.1733,27098.0
2023-02-24 11:20:00,75.95,75.99,75.84,75.92,42369.0,72.2018,72.2399,72.0973,72.1733,42369.0
2023-02-24 11:30:00,75.93,76.22,75.89,75.99,17170.0,72.1828,72.4585,72.1448,72.2399,17170.0
2023-02-24 11:40:00,75.96,76.36,75.94,76.21,13655.0,72.2114,72.5916,72.1923,72.449,13655.0
2023-02-24 11:50:00,76.21,76.31,76.05,76.05,14371.0,72.449,72.5441,72.2969,72.2969,14371.0
2023-02-24 12:00:00,76.06,76.24,75.93,75.98,15783.0,72.3064,72.4775,72.1828,72.2304,15783.0
2023-02-24 12:10:00,75.98,75.98,75.75,75.75,8815.0,72.2304,72.2304,72.0117,72.0117,8815.0
2023-02-24 12:20:00,75.74,75.83,75.57,75.72,13660.0,72.0022,72.0878,71.8406,71.9832,13660.0
2023-02-24 12:30:00,75.71,75.78,75.45,75.45,11176.0,71.9737,72.0402,71.7265,71.7265,11176.0
2023-02-24 12:40:00,75.44,75.46,75.34,75.39,13342.0,71.717,71.736,71.622,71.6695,13342.0
2023-02-24 12:50:00,75.39,75.54,75.21,75.26,35799.0,71.6695,71.8121,71.4984,71.5459,35799.0
2023-02-24 13:00:00,75.25,75.4,75.17,75.26,12651.0,71.5364,71.679,71.4603,71.5459,12651.0
2023-02-24 13:10:00,75.27,76.0,75.25,75.33,61822.0,71.5554,72.2494,71.5364,71.6124,61822.0
2023-02-24 13:20:00,75.33,75.62,75.33,75.52,16781.0,71.6124,71.8881,71.6124,71.7931,16781.0
2023-02-24 13:30:00,75.52,75.52,75.25,75.32,11351.0,71.7931,71.7931,71.5364,71.6029,11351.0
2023-02-24 13:40:00,75.35,75.57,75.32,75.5,20528.0,71.6315,71.8406,71.6029,71.7741,20528.0
2023-02-24 13:50:00,75.5,75.51,75.38,75.4,13255.0,71.7741,71.7836,71.66,71.679,13255.0
2023-02-24 14:00:00,75.42,75.48,75.33,75.37,15655.0,71.698,71.755,71.6124,71.6505,15655.0
2023-02-24 14:10:00,75.38,75.63,75.35,75.63,20505.0,71.66,71.8976,71.6315,71.8976,20505.0
2023-02-24 14:20:00,75.65,75.67,75.5,75.56,17547.0,71.9167,71.9357,71.7741,71.8311,17547.0
2023-02-24 14:30:00,75.55,75.55,75.4,75.42,21038.0,71.8216,71.8216,71.679,71.698,21038.0
2023-02-24 14:40:00,75.41,75.78,75.33,75.72,20504.0,71.6885,72.0402,71.6124,71.9832,20504.0
2023-02-24 14:50:00,75.75,75.95,75.64,75.88,16672.0,72.0117,72.2018,71.9071,72.1353,16672.0
2023-02-24 15:00:00,75.92,76.08,75.83,76.0,26258.0,72.1733,72.3254,72.0878,72.2494,26258.0
2023-02-24 15:10:00,76.0,76.03,75.86,75.94,19470.0,72.2494,72.2779,72.1163,72.1923,19470.0
2023-02-24 15:20:00,75.97,76.16,75.92,75.92,38060.0,72.2209,72.4015,72.1733,72.1733,38060.0
2023-02-24 15:30:00,75.93,75.96,75.6,75.7,35965.0,72.1828,72.2114,71.8691,71.9642,35965.0
2023-02-24 15:40:00,75.7,75.75,75.56,75.7,39795.0,71.9642,72.0117,71.8311,71.9642,39795.0
2023-02-24 15:50:00,75.71,75.8,75.56,75.77,152859.0,71.9737,72.0592,71.8311,72.0307,152859.0
2023-02-27 09:30:00,76.2,76.41,75.2,75.29,51529.0,72.4395,72.6391,71.4889,71.5744,51529.0
2023-02-27 09:40:00,75.28,75.52,74.9,75.09,52367.0,71.5649,71.7931,71.2037,71.3843,52367.0
2023-02-27 09:50:00,75.16,75.61,75.1,75.48,35791.0,71.4508,71.8786,71.3938,71.755,35791.0
2023-02-27 10:00:00,75.56,75.87,75.51,75.85,15744.0,71.8311,72.1258,71.7836,72.1068,15744.0
2023-02-27 10:10:00,75.88,76.03,75.88,76.01,17688.0,72.1353,72.2779,72.1353,72.2589,17688.0
2023-02-27 10:20:00,76.03,76.03,75.56,75.61,17879.0,72.2779,72.2779,71.8311,71.8786,17879.0
2023-02-27 10:30:00,75.66,75.75,75.23,75.25,22832.0,71.9262,72.0117,71.5174,71.5364,22832.0
2023-02-27 10:40:00,75.21,75.47,75.09,75.41,17554.0,71.4984,71.7455,71.3843,71.6885,17554.0
2023-02-27 10:50:00,75.42,75.53,75.25,75.5,21528.0,71.698,71.8026,71.5364,71.7741,21528.0
2023-02-27 11:00:00,75.55,75.7,75.46,75.62,12960.0,71.8216,71.9642,71.736,71.8881,12960.0
2023-02-27 11:10:00,75.61,75.63,75.45,75.5,15475.0,71.8786,71.8976,71.7265,71.7741,15475.0
2023-02-27 11:20:00,75.47,75.56,75.35,75.38,19902.0,71.7455,71.8311,71.6315,71.66,19902.0
2023-02-27 11:30:00,75.38,75.47,75.11,75.37,14147.0,71.66,71.7455,71.4033,71.6505,14147.0
2023-02-27 11:40:00,75.39,75.39,75.19,75.28,10750.0,71.6695,71.6695,71.4794,71.5649,10750.0
2023-02-27 11:50:00,75.24,75.31,75.18,75.27,8637.0,71.5269,71.5934,71.4698,71.5554,8637.0
2023-02-27 12:00:00,75.27,75.44,75.19,75.41,15050.0,71.5554,71.717,71.4794,71.6885,15050.0
2023-02-27 12:10:00,75.43,75.43,75.24,75.29,10604.0,71.7075,71.7075,71.5269,71.5744,10604.0
2023-02-27 12:20:00,75.29,75.36,75.2,75.36,7472.0,71.5744,71.641,71.4889,71.641,7472.0
2023-02-27 12:30:00,75.38,75.45,75.31,75.32,12919.0,71.66,71.7265,71.5934,71.6029,12919.0
2023-02-27 12:40:00,75.33,75.5,75.33,75.41,12500.0,71.6124,71.7741,71.6124,71.6885,12500.0
2023-02-27 12:50:00,75.41,75.5,75.25,75.4,15925.0,71.6885,71.7741,71.5364,71.679,15925.0
2023-02-27 13:00:00,75.42,75.44,75.1,75.14,8905.0,71.698,71.717,71.3938,71.4318,8905.0
2023-02-27 13:10:00,75.14,75.18,74.99,75.09,29299.0,71.4318,71.4698,71.2892,71.3843,29299.0
2023-02-27 13:20:00,75.08,75.13,74.92,74.95,15507.0,71.3748,71.4223,71.2227,71.2512,15507.0
2023-02-27 13:30:00,74.95,75.02,74.8,74.84,16268.0,71.2512,71.3177,71.1086,71.1466,16268.0
2023-02-27 13:40:00,74.86,75.02,74.79,74.83,11246.0,71.1656,71.3177,71.0991,71.1371,11246.0
2023-02-27 13:50:00,74.83,75.13,74.82,74.94,18657.0,71.1371,71.4223,71.1276,71.2417,18657.0
2023-02-27 14:00:00,74.93,75.1,74.9,75.07,33583.0,71.2322,71.3938,71.2037,71.3653,33583.0
2023-02-27 14:10:00,75.09,75.26,75.09,75.21,15518.0,71.3843,71.5459,71.3843,71.4984,15518.0
2023-02-27 14:20:00,75.19,75.4,75.05,75.38,27762.0,71.4794,71.679,71.3463,71.66,27762.0
2023-02-27 14:30:00,75.38,75.48,75.35,75.41,17770.0,71.66,71.755,71.6315,71.6885,17770.0
2023-02-27 14:40:00,75.4,75.4,75.23,75.38,17090.0,71.679,71.679,71.5174,71.66,17090.0
2023-02-27 14:50:00,75.37,75.39,75.23,75.23,16704.0,71.6505,71.6695,71.5174,71.5174,16704.0
2023-02-27 15:00:00,75.23,75.32,75.13,75.2,19519.0,71.5174,71.6029,71.4223,71.4889,19519.0
2023-02-27 15:10:00,75.17,75.22,75.06,75.16,21790.0,71.4603,71.5079,71.3558,71.4508,21790.0
2023-02-27 15:20:00,75.14,75.21,75.07,75.21,24088.0,71.4318,71.4984,71.3653,71.4984,24088.0
2023-02-27 15:30:00,75.21,75.22,74.86,74.96,30099.0,71.4984,71.5079,71.1656,71.2607,30099.0
2023-02-27 15:40:00,74.98,75.25,74.94,75.18,39537.0,71.2797,71.5364,71.2417,71.4698,39537.0
2023-02-27 15:50:00,75.19,75.28,75.05,75.26,123064.0,71.4794,71.5649,71.3463,71.5459,123064.0
2023-02-28 09:30:00,75.6,75.6,74.72,75.52,50462.0,71.8691,71.8691,71.0325,71.7931,50462.0
2023-02-28 09:40:00,75.61,75.88,75.35,75.64,84811.0,71.8786,72.1353,71.6315,71.9071,84811.0
2023-02-28 09:50:00,75.61,75.78,74.92,74.92,64882.0,71.8786,72.0402,71.2227,71.2227,64882.0
2023-02-28 10:00:00,74.74,75.55,74.72,75.44,27745.0,71.0516,71.8216,71.0325,71.717,27745.0
2023-02-28 10:10:00,75.47,75.58,75.29,75.44,11345.0,71.7455,71.8501,71.5744,71.717,11345.0
2023-02-28 10:20:00,75.51,75.91,75.51,75.85,13728.0,71.7836,72.1638,71.7836,72.1068,13728.0
2023-02-28 10:30:00,75.87,75.99,75.73,75.92,12852.0,72.1258,72.2399,71.9927,72.1733,12852.0
2023-02-28 10:40:00,75.87,76.02,75.55,75.67,28036.0,72.1258,72.2684,71.8216,71.9357,28036.0
2023-02-28 10:50:00,75.66,75.69,75.36,75.53,11973.0,71.9262,71.9547,71.641,71.8026,11973.0
2023-02-28 11:00:00,75.55,75.76,75.5,75.56,14718.0,71.8216,72.0212,71.7741,71.8311,14718.0
2023-02-28 11:10:00,75.6,75.65,75.51,75.57,9338.0,71.8691,71.9167,71.7836,71.8406,9338.0
2023-02-28 11:20:00,75.57,75.68,75.47,75.47,12603.0,71.8406,71.9452,71.7455,71.7455,12603.0
2023-02-28 11:30:00,75.47,75.51,75.11,75.11,12115.0,71.7455,71.7836,71.4033,71.4033,12115.0
2023-02-28 11:40:00,75.09,75.18,74.94,74.97,7196.0,71.3843,71.4698,71.2417,71.2702,7196.0
2023-02-28 11:50:00,74.98,75.0,74.67,74.68,10376.0,71.2797,71.2987,70.985,70.9945,10376.0
2023-02-28 12:00:00,74.67,74.83,74.58,74.74,18426.0,70.985,71.1371,70.8995,71.0516,18426.0
2023-02-28 12:10:00,74.74,74.86,74.7,74.86,9917.0,71.0516,71.1656,71.0135,71.1656,9917.0
2023-02-28 12:20:00,74.83,74.94,74.72,74.72,11927.0,71.1371,71.2417,71.0325,71.0325,11927.0
2023-02-28 12:30:00,74.79,74.81,74.48,74.53,16048.0,71.0991,71.1181,70.8044,70.8519,16048.0
2023-02-28 12:40:00,74.52,74.64,74.48,74.6,6794.0,70.8424,70.9565,70.8044,70.9185,6794.0
2023-02-28 12:50:00,74.61,74.81,74.56,74.79,9407.0,70.928,71.1181,70.8804,71.0991,9407.0
2023-02-28 13:00:00,74.78,74.82,74.69,74.7,8367.0,71.0896,71.1276,71.004,71.0135,8367.0
2023-02-28 13:10:00,74.73,74.85,74.73,74.82,7618.0,71.0421,71.1561,71.0421,71.1276,7618.0
2023-02-28 13:20:00,74.81,74.9,74.73,74.84,6851.0,71.1181,71.2037,71.0421,71.1466,6851.0
2023-02-28 13:30:00,74.83,74.86,74.67,74.67,9524.0,71.1371,71.1656,70.985,70.985,9524.0
2023-02-28 13:40:00,74.66,74.73,74.57,74.68,8694.0,70.9755,71.0421,70.8899,70.9945,8694.0
2023-02-28 13:50:00,74.68,74.69,74.55,74.64,8353.0,70.9945,71.004,70.8709,70.9565,8353.0
2023-02-28 14:00:00,74.62,74.73,74.48,74.5,16742.0,70.9375,71.0421,70.8044,70.8234,16742.0
2023-02-28 14:10:00,74.52,74.52,74.26,74.34,11670.0,70.8424,70.8424,70.5952,70.6713,11670.0
2023-02-28 14:20:00,74.35,74.52,74.35,74.5,6680.0,70.6808,70.8424,70.6808,70.8234,6680.0
2023-02-28 14:30:00,74.48,74.54,74.28,74.51,11416.0,70.8044,70.8614,70.6143,70.8329,11416.0
2023-02-28 14:40:00,74.48,74.53,74.41,74.49,10011.0,70.8044,70.8519,70.7378,70.8139,10011.0
2023-02-28 14:50:00,74.52,74.52,74.19,74.25,11212.0,70.8424,70.8424,70.5287,70.5857,11212.0
2023-02-28 15:00:00,74.25,74.25,74.07,74.09,20063.0,70.5857,70.5857,70.4146,70.4336,20063.0
2023-02-28 15:10:00,74.08,74.25,74.04,74.23,16939.0,70.4241,70.5857,70.3861,70.5667,16939.0
2023-02-28 15:20:00,74.22,74.3,74.16,74.23,16653.0,70.5572,70.6333,70.5002,70.5667,16653.0
2023-02-28 15:30:00,74.22,74.26,74.11,74.22,27065.0,70.5572,70.5952,70.4527,70.5572,27065.0
2023-02-28 15:40:00,74.21,74.37,74.06,74.31,38412.0,70.5477,70.6998,70.4051,70.6428,38412.0
2023-02-28 15:50:00,74.3,74.51,74.1,74.1,196130.0,70.6333,70.8329,70.4431,70.4431,196130.0
2023-03-01 09:30:00,74.64,74.84,74.04,74.77,63219.0,70.9565,71.1466,70.3861,71.0801,63219.0
2023-03-01 09:40:00,74.78,75.07,74.43,74.98,24668.0,71.0896,71.3653,70.7569,71.2797,24668.0
2023-03-01 09:50:00,74.99,75.06,74.73,74.75,11963.0,71.2892,71.3558,71.0421,71.0611,11963.0
2023-03-01 10:00:00,74.83,74.98,74.63,74.78,12977.0,71.1371,71.2797,70.947,71.0896,12977.0
2023-03-01 10:10:00,74.74,75.08,74.6,75.05,19266.0,71.0516,71.3748,70.9185,71.3463,19266.0
2023-03-01 10:20:00,75.05,75.17,75.0,75.12,9855.0,71.3463,71.4603,71.2987,71.4128,9855.0
2023-03-01 10:30:00,75.06,75.56,75.04,75.48,13835.0,71.3558,71.8311,71.3368,71.755,13835.0
2023-03-01 10:40:00,75.52,75.62,75.45,75.51,19496.0,71.7931,71.8881,71.7265,71.7836,19496.0
2023-03-01 10:50:00,75.5,75.68,75.45,75.65,22601.0,71.7741,71.9452,71.7265,71.9167,22601.0
2023-03-01 11:00:00,75.65,75.69,75.22,75.26,26464.0,71.9167,71.9547,71.5079,71.5459,26464.0
2023-03-01 11:10:00,75.31,75.42,75.16,75.22,37255.0,71.5934,71.698,71.4508,71.5079,37255.0
2023-03-01 11:20:00,75.23,75.46,75.12,75.37,45753.0,71.5174,71.736,71.4128,71.6505,45753.0
2023-03-01 11:30:00,75.36,75.43,75.28,75.33,13222.0,71.641,71.7075,71.5649,71.6124,13222.0
2023-03-01 11:40:00,75.35,75.78,75.35,75.77,13626.0,71.6315,72.0402,71.6315,72.0307,13626.0
2023-03-01 11:50:00,75.78,75.81,75.65,75.7,14594.0,72.0402,72.0688,71.9167,71.9642,14594.0
2023-03-01 12:00:00,75.7,75.7,75.58,75.68,9480.0,71.9642,71.9642,71.8501,71.9452,9480.0
2023-03-01 12:10:00,75.7,75.71,75.56,75.57,8972.0,71.9642,71.9737,71.8311,71.8406,8972.0
2023-03-01 12:20:00,75.57,75.65,75.48,75.5,13152.0,71.8406,71.9167,71.755,71.7741,13152.0
2023-03-01 12:30:00,75.53,75.54,75.38,75.53,14233.0,71.8026,71.8121,71.66,71.8026,14233.0
2023-03-01 12:40:00,75.54,75.7,75.53,75.63,12577.0,71.8121,71.9642,71.8026,71.8976,12577.0
2023-03-01 12:50:00,75.63,75.71,75.61,75.62,8996.0,71.8976,71.9737,71.8786,71.8881,8996.0
2023-03-01 13:00:00,75.62,75.73,75.58,75.67,9069.0,71.8881,71.9927,71.8501,71.9357,9069.0
2023-03-01 13:10:00,75.66,75.68,75.58,75.58,9397.0,71.9262,71.9452,71.8501,71.8501,9397.0
2023-03-01 13:20:00,75.61,75.79,75.6,75.77,22391.0,71.8786,72.0497,71.8691,72.0307,22391.0
2023-03-01 13:30:00,75.78,75.83,75.7,75.82,18429.0,72.0402,72.0878,71.9642,72.0783,18429.0
2023-03-01 13:40:00,75.83,75.91,75.78,75.89,19284.0,72.0878,72.1638,72.0402,72.1448,19284.0
2023-03-01 13:50:00,75.89,75.99,75.85,75.95,22690.0,72.1448,72.2399,72.1068,72.2018,22690.0
2023-03-01 14:00:00,75.95,75.95,75.78,75.94,18029.0,72.2018,72.2018,72.0402,72.1923,18029.0
2023-03-01 14:10:00,75.94,76.05,75.9,76.03,21507.0,72.1923,72.2969,72.1543,72.2779,21507.0
2023-03-01 14:20:00,76.03,76.18,76.01,76.1,44091.0,72.2779,72.4205,72.2589,72.3444,44091.0
2023-03-01 14:30:00,76.09,76.18,76.05,76.14,28873.0,72.3349,72.4205,72.2969,72.3825,28873.0
2023-03-01 14:40:00,76.13,76.16,76.03,76.14,24429.0,72.373,72.4015,72.2779,72.3825,24429.0
2023-03-01 14:50:00,76.13,76.25,76.1,76.18,28219.0,72.373,72.487,72.3444,72.4205,28219.0
2023-03-01 15:00:00,76.17,76.29,76.13,76.27,16887.0,72.411,72.5251,72.373,72.5061,16887.0
2023-03-01 15:10:00,76.27,76.41,76.23,76.34,21154.0,72.5061,72.6391,72.468,72.5726,21154.0
2023-03-01 15:20:00,76.34,76.38,76.19,76.37,27165.0,72.5726,72.6106,72.43,72.6011,27165.0
2023-03-01 15:30:00,76.37,76.48,76.28,76.28,29894.0,72.6011,72.7057,72.5156,72.5156,29894.0
2023-03-01 15:40:00,76.27,76.46,76.25,76.44,58375.0,72.5061,72.6867,72.487,72.6677,58375.0
2023-03-01 15:50:00,76.45,76.47,76.18,76.29,109971.0,72.6772,72.6962,72.4205,72.5251,109971.0
2023-03-02 09:30:00,75.99,76.15,75.49,76.15,39977.0,72.2399,72.392,71.7645,72.392,39977.0
2023-03-02 09:40:00,76.16,76.21,75.83,76.19,15179.0,72.4015,72.449,72.0878,72.43,15179.0
2023-03-02 09:50:00,76.15,76.36,76.0,76.09,28272.0,72.392,72.5916,72.2494,72.3349,28272.0
2023-03-02 10:00:00,76.1,76.72,76.05,76.63,16602.0,72.3444,72.9338,72.2969,72.8483,16602.0
2023-03-02 10:10:00,76.57,76.6,76.27,76.27,8850.0,72.7912,72.8198,72.5061,72.5061,8850.0
2023-03-02 10:20:00,76.27,76.42,76.09,76.4,9573.0,72.5061,72.6487,72.3349,72.6296,9573.0
2023-03-02 10:30:00,76.48,76.51,76.36,76.37,7574.0,72.7057,72.7342,72.5916,72.6011,7574.0
2023-03-02 10:40:00,76.34,76.39,76.09,76.14,15282.0,72.5726,72.6201,72.3349,72.3825,15282.0
2023-03-02 10:50:00,76.17,76.4,76.16,76.29,12270.0,72.411,72.6296,72.4015,72.5251,12270.0
2023-03-02 11:00:00,76.3,76.4,76.23,76.39,5639.0,72.5346,72.6296,72.468,72.6201,5639.0
2023-03-02 11:10:00,76.38,76.43,76.19,76.3,7717.0,72.6106,72.6582,72.43,72.5346,7717.0
2023-03-02 11:20:00,76.28,76.28,76.08,76.12,12882.0,72.5156,72.5156,72.3254,72.3635,12882.0
2023-03-02 11:30:00,76.1,76.26,76.04,76.18,8260.0,72.3444,72.4965,72.2874,72.4205,8260.0
2023-03-02 11:40:00,76.21,76.29,76.15,76.29,7362.0,72.449,72.5251,72.392,72.5251,7362.0
2023-03-02 11:50:00,76.27,76.37,76.2,76.23,21693.0,72.5061,72.6011,72.4395,72.468,21693.0
2023-03-02 12:00:00,76.21,76.26,76.13,76.14,7514.0,72.449,72.4965,72.373,72.3825,7514.0
2023-03-02 12:10:00,76.16,76.16,76.08,76.11,19744.0,72.4015,72.4015,72.3254,72.354,19744.0
2023-03-02 12:20:00,76.13,76.22,76.1,76.17,9336.0,72.373,72.4585,72.3444,72.411,9336.0
2023-03-02 12:30:00,76.17,76.41,76.16,76.35,11671.0,72.411,72.6391,72.4015,72.5821,11671.0
2023-03-02 12:40:00,76.31,76.49,76.29,76.46,7553.0,72.5441,72.7152,72.5251,72.6867,7553.0
2023-03-02 12:50:00,76.45,76.55,76.39,76.55,12887.0,72.6772,72.7722,72.6201,72.7722,12887.0
2023-03-02 13:00:00,76.57,76.66,76.51,76.56,13416.0,72.7912,72.8768,72.7342,72.7817,13416.0
2023-03-02 13:10:00,76.56,76.68,76.52,76.62,15930.0,72.7817,72.8958,72.7437,72.8388,15930.0
2023-03-02 13:20:00,76.67,76.68,76.52,76.53,13594.0,72.8863,72.8958,72.7437,72.7532,13594.0
2023-03-02 13:30:00,76.52,76.84,76.44,76.66,17981.0,72.7437,73.0479,72.6677,72.8768,17981.0
2023-03-02 13:40:00,76.69,76.76,76.44,76.49,14525.0,72.9053,72.9719,72.6677,72.7152,14525.0
2023-03-02 13:50:00,76.48,76.77,76.45,76.75,17519.0,72.7057,72.9814,72.6772,72.9624,17519.0
2023-03-02 14:00:00,76.78,76.94,76.78,76.89,14810.0,72.9909,73.143,72.9909,73.0955,14810.0
2023-03-02 14:10:00,76.92,77.01,76.8,77.01,20292.0,73.124,73.2095,73.0099,73.2095,20292.0
2023-03-02 14:20:00,77.01,77.03,76.93,76.97,13066.0,73.2095,73.2285,73.1335,73.1715,13066.0
2023-03-02 14:30:00,76.97,77.03,76.79,76.83,14464.0,73.1715,73.2285,73.0004,73.0384,14464.0
2023-03-02 14:40:00,76.83,76.92,76.83,76.85,14182.0,73.0384,73.124,73.0384,73.0574,14182.0
2023-03-02 14:50:00,76.84,77.05,76.83,76.91,24112.0,73.0479,73.2476,73.0384,73.1145,24112.0
2023-03-02 15:00:00,76.92,77.0,76.88,76.94,24374.0,73.124,73.2,73.086,73.143,24374.0
2023-03-02 15:10:00,76.95,77.16,76.94,77.02,30595.0,73.1525,73.3521,73.143,73.219,30595.0
2023-03-02 15:20:00,77.01,77.25,77.01,77.22,16215.0,73.2095,73.4377,73.2095,73.4092,16215.0
2023-03-02 15:30:00,77.2,77.42,77.2,77.36,33236.0,73.3902,73.5993,73.3902,73.5423,33236.0
2023-03-02 15:40:00,77.36,77.36,76.99,77.15,72805.0,73.5423,73.5423,73.1905,73.3426,72805.0
2023-03-02 15:50:00,77.13,77.3,77.08,77.24,285703.0,73.3236,73.4852,73.2761,73.4282,285703.0
2023-03-03 09:30:00,76.9,77.26,76.63,77.04,24607.0,73.105,73.4472,72.8483,73.2381,24607.0
2023-03-03 09:40:00,77.11,77.59,76.99,77.59,14299.0,73.3046,73.7609,73.1905,73.7609,14299.0
2023-03-03 09:50:00,77.59,77.9,77.55,77.55,10674.0,73.7609,74.0556,73.7229,73.7229,10674.0
2023-03-03 10:00:00,77.54,77.75,77.36,77.6,15382.0,73.7134,73.913,73.5423,73.7704,15382.0
2023-03-03 10:10:00,77.56,77.81,77.48,77.56,11769.0,73.7324,73.9701,73.6563,73.7324,11769.0
2023-03-03 10:20:00,77.53,77.86,77.48,77.65,13118.0,73.7039,74.0176,73.6563,73.818,13118.0
2023-03-03 10:30:00,77.63,77.87,77.62,77.87,15007.0,73.7989,74.0271,73.7894,74.0271,15007.0
2023-03-03 10:40:00,77.88,78.08,77.84,78.03,22663.0,74.0366,74.2267,73.9986,74.1792,22663.0
2023-03-03 10:50:00,77.99,78.17,77.91,78.07,13006.0,74.1412,74.3123,74.0651,74.2172,13006.0
2023-03-03 11:00:00,78.07,78.29,78.07,78.27,30670.0,74.2172,74.4264,74.2172,74.4074,30670.0
2023-03-03 11:10:00,78.23,78.31,78.11,78.12,13583.0,74.3693,74.4454,74.2552,74.2648,13583.0
2023-03-03 11:20:00,78.16,78.24,78.03,78.14,21399.0,74.3028,74.3788,74.1792,74.2838,21399.0
2023-03-03 11:30:00,78.15,78.53,78.15,78.5,26471.0,74.2933,74.6545,74.2933,74.626,26471.0
2023-03-03 11:40:00,78.51,78.77,78.47,78.76,24134.0,74.6355,74.8827,74.5975,74.8732,24134.0
2023-03-03 11:50:00,78.75,78.98,78.73,78.85,26750.0,74.8637,75.0823,74.8447,74.9587,26750.0
2023-03-03 12:00:00,78.82,78.91,78.75,78.88,42018.0,74.9302,75.0158,74.8637,74.9873,42018.0
2023-03-03 12:10:00,78.88,78.98,78.8,78.84,17723.0,74.9873,75.0823,74.9112,74.9492,17723.0
2023-03-03 12:20:00,78.86,78.95,78.82,78.95,8666.0,74.9682,75.0538,74.9302,75.0538,8666.0
2023-03-03 12:30:00,78.95,79.09,78.95,79.07,61830.0,75.0538,75.1869,75.0538,75.1679,61830.0
2023-03-03 12:40:00,79.08,79.16,79.02,79.13,17501.0,75.1774,75.2534,75.1203,75.2249,17501.0
2023-03-03 12:50:00,79.12,79.45,79.1,79.44,44020.0,75.2154,75.5291,75.1964,75.5196,44020.0
2023-03-03 13:00:00,79.44,79.51,79.29,79.37,18298.0,75.5196,75.5862,75.377,75.4531,18298.0
2023-03-03 13:10:00,79.37,79.46,79.31,79.42,13735.0,75.4531,75.5386,75.396,75.5006,13735.0
2023-03-03 13:20:00,79.41,79.52,79.32,79.52,12093.0,75.4911,75.5957,75.4055,75.5957,12093.0
2023-03-03 13:30:00,79.52,79.53,79.33,79.34,21056.0,75.5957,75.6052,75.415,75.4245,21056.0
2023-03-03 13:40:00,79.32,79.33,79.22,79.28,19067.0,75.4055,75.415,75.3105,75.3675,19067.0
2023-03-03 13:50:00,79.27,79.27,79.16,79.17,17660.0,75.358,75.358,75.2534,75.2629,17660.0
2023-03-03 14:00:00,79.18,79.24,79.09,79.23,34851.0,75.2724,75.3295,75.1869,75.32,34851.0
2023-03-03 14:10:00,79.23,79.46,79.23,79.42,25360.0,75.32,75.5386,75.32,75.5006,25360.0
2023-03-03 14:20:00,79.44,79.64,79.44,79.64,20814.0,75.5196,75.7097,75.5196,75.7097,20814.0
2023-03-03 14:30:00,79.64,79.67,79.49,79.58,27282.0,75.7097,75.7383,75.5671,75.6527,27282.0
2023-03-03 14:40:00,79.6,79.69,79.53,79.53,68766.0,75.6717,75.7573,75.6052,75.6052,68766.0
2023-03-03 14:50:00,79.54,79.7,79.51,79.57,64401.0,75.6147,75.7668,75.5862,75.6432,64401.0
2023-03-03 15:00:00,79.59,79.65,79.48,79.61,106208.0,75.6622,75.7193,75.5576,75.6812,106208.0
2023-03-03 15:10:00,79.59,79.68,79.47,79.48,35147.0,75.6622,75.7478,75.5481,75.5576,35147.0
2023-03-03 15:20:00,79.5,79.55,79.31,79.4,37193.0,75.5767,75.6242,75.396,75.4816,37193.0
2023-03-03 15:30:00,79.4,79.42,79.24,79.27,39537.0,75.4816,75.5006,75.3295,75.358,39537.0
2023-03-03 15:40:00,79.27,79.29,79.16,79.27,68842.0,75.358,75.377,75.2534,75.358,68842.0
2023-03-03 15:50:00,79.29,79.31,79.1,79.23,183238.0,75.377,75.396,75.1964,75.32,183238.0
2023-03-06 09:30:00,78.84,78.94,78.37,78.37,40456.0,74.9492,75.0443,74.5024,74.5024,40456.0
2023-03-06 09:40:00,78.37,78.99,78.37,78.98,15815.0,74.5024,75.0918,74.5024,75.0823,15815.0
2023-03-06 09:50:00,79.0,79.11,78.71,78.96,20223.0,75.1013,75.2059,74.8256,75.0633,20223.0
2023-03-06 10:00:00,78.92,79.09,78.81,79.0,18540.0,75.0253,75.1869,74.9207,75.1013,18540.0
2023-03-06 10:10:00,79.05,79.08,78.86,78.9,16631.0,75.1489,75.1774,74.9682,75.0063,16631.0
2023-03-06 10:20:00,78.92,79.06,78.78,78.96,14593.0,75.0253,75.1584,74.8922,75.0633,14593.0
2023-03-06 10:30:00,78.99,79.12,78.61,78.61,15748.0,75.0918,75.2154,74.7306,74.7306,15748.0
2023-03-06 10:40:00,78.56,78.85,78.46,78.71,17634.0,74.683,74.9587,74.588,74.8256,17634.0
2023-03-06 10:50:00,78.73,78.95,78.71,78.71,11717.0,74.8447,75.0538,74.8256,74.8256,11717.0
2023-03-06 11:00:00,78.71,78.72,78.47,78.47,15037.0,74.8256,74.8351,74.5975,74.5975,15037.0
2023-03-06 11:10:00,78.46,78.58,78.34,78.58,11239.0,74.588,74.7021,74.4739,74.7021,11239.0
2023-03-06 11:20:00,78.56,78.68,78.46,78.58,18208.0,74.683,74.7971,74.588,74.7021,18208.0
2023-03-06 11:30:00,78.61,78.78,78.52,78.61,19752.0,74.7306,74.8922,74.645,74.7306,19752.0
2023-03-06 11:40:00,78.63,78.65,78.48,78.62,11911.0,74.7496,74.7686,74.607,74.7401,11911.0
2023-03-06 11:50:00,78.63,78.93,78.63,78.86,12659.0,74.7496,75.0348,74.7496,74.9682,12659.0
2023-03-06 12:00:00,78.86,78.86,78.7,78.84,12770.0,74.9682,74.9682,74.8161,74.9492,12770.0
2023-03-06 12:10:00,78.85,78.88,78.68,78.87,10091.0,74.9587,74.9873,74.7971,74.9777,10091.0
2023-03-06 12:20:00,78.89,78.95,78.71,78.75,15618.0,74.9968,75.0538,74.8256,74.8637,15618.0
2023-03-06 12:30:00,78.75,78.77,78.56,78.59,8279.0,74.8637,74.8827,74.683,74.7116,8279.0
2023-03-06 12:40:00,78.62,78.67,78.45,78.45,12744.0,74.7401,74.7876,74.5785,74.5785,12744.0
2023-03-06 12:50:00,78.47,78.48,78.26,78.38,17493.0,74.5975,74.607,74.3978,74.5119,17493.0
2023-03-06 13:00:00,78.33,78.36,78.23,78.27,10999.0,74.4644,74.4929,74.3693,74.4074,10999.0
2023-03-06 13:10:00,78.27,78.31,78.13,78.2,14451.0,74.4074,74.4454,74.2743,74.3408,14451.0
2023-03-06 13:20:00,78.18,78.25,78.02,78.21,14472.0,74.3218,74.3883,74.1697,74.3503,14472.0
2023-03-06 13:30:00,78.2,78.24,78.08,78.18,11949.0,74.3408,74.3788,74.2267,74.3218,11949.0
2023-03-06 13:40:00,78.2,78.29,78.16,78.27,11424.0,74.3408,74.4264,74.3028,74.4074,11424.0
2023-03-06 13:50:00,78.29,78.31,78.15,78.25,12646.0,74.4264,74.4454,74.2933,74.3883,12646.0
2023-03-06 14:00:00,78.28,78.51,78.27,78.46,14663.0,74.4169,74.6355,74.4074,74.588,14663.0
2023-03-06 14:10:00,78.48,78.48,78.16,78.3,17292.0,74.607,74.607,74.3028,74.4359,17292.0
2023-03-06 14:20:00,78.32,78.53,78.3,78.53,11098.0,74.4549,74.6545,74.4359,74.6545,11098.0
2023-03-06 14:30:00,78.55,78.64,78.47,78.61,13035.0,74.6735,74.7591,74.5975,74.7306,13035.0
2023-03-06 14:40:00,78.58,78.59,78.4,78.47,14790.0,74.7021,74.7116,74.5309,74.5975,14790.0
2023-03-06 14:50:00,78.46,78.69,78.46,78.61,26823.0,74.588,74.8066,74.588,74.7306,26823.0
2023-03-06 15:00:00,78.62,78.69,78.49,78.69,15390.0,74.7401,74.8066,74.6165,74.8066,15390.0
2023-03-06 15:10:00,78.69,78.78,78.32,78.39,56882.0,74.8066,74.8922,74.4549,74.5214,56882.0
2023-03-06 15:20:00,78.39,78.39,78.2,78.32,27868.0,74.5214,74.5214,74.3408,74.4549,27868.0
2023-03-06 15:30:00,78.33,78.4,78.24,78.33,32012.0,74.4644,74.5309,74.3788,74.4644,32012.0
2023-03-06 15:40:00,78.34,78.52,78.31,78.51,39220.0,74.4739,74.645,74.4454,74.6355,39220.0
2023-03-06 15:50:00,78.5,78.52,78.37,78.44,153694.0,74.626,74.645,74.5024,74.569,153694.0
2023-03-07 09:30:00,78.22,78.31,77.7,78.02,33274.0,74.3598,74.4454,73.8655,74.1697,33274.0
2023-03-07 09:40:00,78.0,78.09,77.61,77.8,15393.0,74.1507,74.2362,73.7799,73.9605,15393.0
2023-03-07 09:50:00,77.82,77.95,77.62,77.88,10641.0,73.9796,74.1031,73.7894,74.0366,10641.0
2023-03-07 10:00:00,77.92,77.98,77.12,77.17,27850.0,74.0746,74.1317,73.3141,73.3616,27850.0
2023-03-07 10:10:00,77.19,77.57,77.13,77.42,18357.0,73.3807,73.7419,73.3236,73.5993,18357.0
2023-03-07 10:20:00,77.45,77.67,77.31,77.6,21564.0,73.6278,73.837,73.4947,73.7704,21564.0
2023-03-07 10:30:00,77.61,78.07,77.54,77.83,16134.0,73.7799,74.2172,73.7134,73.9891,16134.0
2023-03-07 10:40:00,77.91,77.91,77.44,77.56,19359.0,74.0651,74.0651,73.6183,73.7324,19359.0
2023-03-07 10:50:00,77.56,77.56,77.01,77.06,21929.0,73.7324,73.7324,73.2095,73.2571,21929.0
2023-03-07 11:00:00,77.06,77.39,77.03,77.25,14575.0,73.2571,73.5708,73.2285,73.4377,14575.0
2023-03-07 11:10:00,77.25,77.53,77.25,77.49,13109.0,73.4377,73.7039,73.4377,73.6658,13109.0
2023-03-07 11:20:00,77.51,77.55,77.03,77.06,11748.0,73.6849,73.7229,73.2285,73.2571,11748.0
2023-03-07 11:30:00,77.06,77.37,77.03,77.34,11516.0,73.2571,73.5518,73.2285,73.5232,11516.0
2023-03-07 11:40:00,77.32,77.51,77.12,77.42,12775.0,73.5042,73.6849,73.3141,73.5993,12775.0
2023-03-07 11:50:00,77.46,77.52,77.18,77.23,9194.0,73.6373,73.6944,73.3711,73.4187,9194.0
2023-03-07 12:00:00,77.2,77.44,77.18,77.42,9434.0,73.3902,73.6183,73.3711,73.5993,9434.0
2023-03-07 12:10:00,77.44,77.55,77.32,77.55,9838.0,73.6183,73.7229,73.5042,73.7229,9838.0
2023-03-07 12:20:00,77.56,77.79,77.52,77.52,9984.0,73.7324,73.951,73.6944,73.6944,9984.0
2023-03-07 12:30:00,77.47,77.57,77.41,77.57,10133.0,73.6468,73.7419,73.5898,73.7419,10133.0
2023-03-07 12:40:00,77.59,77.64,77.51,77.59,9078.0,73.7609,73.8084,73.6849,73.7609,9078.0
2023-03-07 12:50:00,77.58,77.63,77.49,77.52,9507.0,73.7514,73.7989,73.6658,73.6944,9507.0
2023-03-07 13:00:00,77.49,77.5,77.31,77.37,8755.0,73.6658,73.6754,73.4947,73.5518,8755.0
2023-03-07 13:10:00,77.4,77.43,77.34,77.39,9797.0,73.5803,73.6088,73.5232,73.5708,9797.0
2023-03-07 13:20:00,77.41,77.49,77.36,77.43,16482.0,73.5898,73.6658,73.5423,73.6088,16482.0
2023-03-07 13:30:00,77.48,77.58,77.39,77.41,10998.0,73.6563,73.7514,73.5708,73.5898,10998.0
2023-03-07 13:40:00,77.41,77.42,77.22,77.25,16447.0,73.5898,73.5993,73.4092,73.4377,16447.0
2023-03-07 13:50:00,77.27,77.29,77.07,77.14,12385.0,73.4567,73.4757,73.2666,73.3331,12385.0
2023-03-07 14:00:00,77.12,77.25,77.12,77.19,12053.0,73.3141,73.4377,73.3141,73.3807,12053.0
2023-03-07 14:10:00,77.17,77.27,77.11,77.25,10476.0,73.3616,73.4567,73.3046,73.4377,10476.0
2023-03-07 14:20:00,77.24,77.25,77.08,77.1,11009.0,73.4282,73.4377,73.2761,73.2951,11009.0
2023-03-07 14:30:00,77.11,77.11,76.96,77.04,10960.0,73.3046,73.3046,73.162,73.2381,10960.0
2023-03-07 14:40:00,77.03,77.06,76.87,77.06,13606.0,73.2285,73.2571,73.0764,73.2571,13606.0
2023-03-07 14:50:00,77.06,77.08,76.83,76.87,15959.0,73.2571,73.2761,73.0384,73.0764,15959.0
2023-03-07 15:00:00,76.86,77.02,76.85,76.91,16143.0,73.0669,73.219,73.0574,73.1145,16143.0
2023-03-07 15:10:00,76.92,77.24,76.92,77.23,19686.0,73.124,73.4282,73.124,73.4187,19686.0
2023-03-07 15:20:00,77.24,77.26,77.1,77.13,19095.0,73.4282,73.4472,73.2951,73.3236,19095.0
2023-03-07 15:30:00,77.13,77.35,77.1,77.29,28922.0,73.3236,73.5328,73.2951,73.4757,28922.0
2023-03-07 15:40:00,77.29,77.33,77.03,77.14,47657.0,73.4757,73.5137,73.2285,73.3331,47657.0
2023-03-07 15:50:00,77.14,77.16,76.97,77.03,137910.0,73.3331,73.3521,73.1715,73.2285,137910.0
2023-03-08 09:30:00,77.0,77.32,76.65,76.92,14099.0,73.2,73.5042,72.8673,73.124,14099.0
2023-03-08 09:40:00,76.88,77.23,76.8,77.23,12374.0,73.086,73.4187,73.0099,73.4187,12374.0
2023-03-08 09:50:00,77.23,77.26,77.06,77.13,5726.0,73.4187,73.4472,73.2571,73.3236,5726.0
2023-03-08 10:00:00,77.1,77.26,76.71,77.23,13609.0,73.2951,73.4472,72.9243,73.4187,13609.0
2023-03-08 10:10:00,77.28,77.52,77.1,77.1,16334.0,73.4662,73.6944,73.2951,73.2951,16334.0
2023-03-08 10:20:00,77.13,77.55,76.98,77.23,13830.0,73.3236,73.7229,73.181,73.4187,13830.0
2023-03-08 10:30:00,77.24,77.62,77.13,77.31,18842.0,73.4282,73.7894,73.3236,73.4947,18842.0
2023-03-08 10:40:00,77.26,77.3,76.98,76.98,14994.0,73.4472,73.4852,73.181,73.181,14994.0
2023-03-08 10:50:00,76.89,77.0,76.86,76.86,14268.0,73.0955,73.2,73.0669,73.0669,14268.0
2023-03-08 11:00:00,76.92,76.92,76.57,76.62,10952.0,73.124,73.124,72.7912,72.8388,10952.0
2023-03-08 11:10:00,76.6,76.6,76.08,76.24,10638.0,72.8198,72.8198,72.3254,72.4775,10638.0
2023-03-08 11:20:00,76.23,76.35,76.23,76.34,8013.0,72.468,72.5821,72.468,72.5726,8013.0
2023-03-08 11:30:00,76.39,76.43,76.0,76.09,8699.0,72.6201,72.6582,72.2494,72.3349,8699.0
2023-03-08 11:40:00,76.09,76.28,76.03,76.25,10889.0,72.3349,72.5156,72.2779,72.487,10889.0
2023-03-08 11:50:00,76.2,76.2,75.59,75.66,10362.0,72.4395,72.4395,71.8596,71.9262,10362.0
2023-03-08 12:00:00,75.68,75.81,75.5,75.56,8217.0,71.9452,72.0688,71.7741,71.8311,8217.0
2023-03-08 12:10:00,75.56,75.68,75.41,75.63,10527.0,71.8311,71.9452,71.6885,71.8976,10527.0
2023-03-08 12:20:00,75.59,75.6,75.48,75.55,6732.0,71.8596,71.8691,71.755,71.8216,6732.0
2023-03-08 12:30:00,75.57,75.77,75.54,75.67,8661.0,71.8406,72.0307,71.8121,71.9357,8661.0
2023-03-08 12:40:00,75.71,75.75,75.65,75.69,8684.0,71.9737,72.0117,71.9167,71.9547,8684.0
2023-03-08 12:50:00,75.66,75.72,75.6,75.64,5963.0,71.9262,71.9832,71.8691,71.9071,5963.0
2023-03-08 13:00:00,75.64,75.7,75.54,75.56,10120.0,71.9071,71.9642,71.8121,71.8311,10120.0
2023-03-08 13:10:00,75.5,75.65,75.49,75.64,49019.0,71.7741,71.9167,71.7645,71.9071,49019.0
2023-03-08 13:20:00,75.62,75.72,75.54,75.57,8547.0,71.8881,71.9832,71.8121,71.8406,8547.0
2023-03-08 13:30:00,75.56,75.77,75.54,75.77,8495.0,71.8311,72.0307,71.8121,72.0307,8495.0
2023-03-08 13:40:00,75.76,75.89,75.73,75.83,8259.0,72.0212,72.1448,71.9927,72.0878,8259.0
2023-03-08 13:50:00,75.84,76.0,75.84,75.92,5986.0,72.0973,72.2494,72.0973,72.1733,5986.0
2023-03-08 14:00:00,75.94,76.0,75.86,75.96,8822.0,72.1923,72.2494,72.1163,72.2114,8822.0
2023-03-08 14:10:00,75.95,76.05,75.89,75.92,10526.0,72.2018,72.2969,72.1448,72.1733,10526.0
2023-03-08 14:20:00,75.94,76.05,75.93,76.05,8302.0,72.1923,72.2969,72.1828,72.2969,8302.0
2023-03-08 14:30:00,76.03,76.04,75.86,75.9,10219.0,72.2779,72.2874,72.1163,72.1543,10219.0
2023-03-08 14:40:00,75.88,75.95,75.86,75.9,9890.0,72.1353,72.2018,72.1163,72.1543,9890.0
2023-03-08 14:50:00,75.88,75.88,75.79,75.81,9538.0,72.1353,72.1353,72.0497,72.0688,9538.0
2023-03-08 15:00:00,75.83,75.89,75.79,75.89,10779.0,72.0878,72.1448,72.0497,72.1448,10779.0
2023-03-08 15:10:00,75.87,75.87,75.69,75.73,9527.0,72.1258,72.1258,71.9547,71.9927,9527.0
2023-03-08 15:20:00,75.71,75.81,75.67,75.78,13503.0,71.9737,72.0688,71.9357,72.0402,13503.0
2023-03-08 15:30:00,75.79,76.04,75.79,76.01,17224.0,72.0497,72.2874,72.0497,72.2589,17224.0
2023-03-08 15:40:00,76.02,76.29,76.01,76.25,23160.0,72.2684,72.5251,72.2589,72.487,23160.0
2023-03-08 15:50:00,76.26,76.48,76.16,76.45,108068.0,72.4965,72.7057,72.4015,72.6772,108068.0
2023-03-09 09:30:00,76.98,77.29,76.41,77.22,24532.0,73.181,73.4757,72.6391,73.4092,24532.0
2023-03-09 09:40:00,77.16,77.71,77.08,77.71,7208.0,73.3521,73.875,73.2761,73.875,7208.0
2023-03-09 09:50:00,77.72,77.72,77.19,77.36,8580.0,73.8845,73.8845,73.3807,73.5423,8580.0
2023-03-09 10:00:00,77.28,77.45,77.23,77.34,21408.0,73.4662,73.6278,73.4187,73.5232,21408.0
2023-03-09 10:10:00,77.34,77.35,76.41,76.7,19146.0,73.5232,73.5328,72.6391,72.9148,19146.0
2023-03-09 10:20:00,76.75,76.82,76.41,76.56,6815.0,72.9624,73.0289,72.6391,72.7817,6815.0
2023-03-09 10:30:00,76.56,76.7,76.46,76.66,9279.0,72.7817,72.9148,72.6867,72.8768,9279.0
2023-03-09 10:40:00,76.71,76.77,76.51,76.77,12666.0,72.9243,72.9814,72.7342,72.9814,12666.0
2023-03-09 10:50:00,76.78,76.78,76.43,76.43,13486.0,72.9909,72.9909,72.6582,72.6582,13486.0
2023-03-09 11:00:00,76.41,76.49,76.19,76.25,18050.0,72.6391,72.7152,72.43,72.487,18050.0
2023-03-09 11:10:00,76.32,76.49,76.25,76.38,11343.0,72.5536,72.7152,72.487,72.6106,11343.0
2023-03-09 11:20:00,76.38,76.61,76.38,76.46,10859.0,72.6106,72.8293,72.6106,72.6867,10859.0
2023-03-09 11:30:00,76.47,76.66,76.39,76.5,10076.0,72.6962,72.8768,72.6201,72.7247,10076.0
2023-03-09 11:40:00,76.54,76.69,76.54,76.68,7433.0,72.7627,72.9053,72.7627,72.8958,7433.0
2023-03-09 11:50:00,76.68,76.69,76.41,76.5,8435.0,72.8958,72.9053,72.6391,72.7247,8435.0
2023-03-09 12:00:00,76.54,76.57,76.37,76.51,8478.0,72.7627,72.7912,72.6011,72.7342,8478.0
2023-03-09 12:10:00,76.53,76.57,76.39,76.52,7305.0,72.7532,72.7912,72.6201,72.7437,7305.0
2023-03-09 12:20:00,76.5,76.55,76.42,76.53,8236.0,72.7247,72.7722,72.6487,72.7532,8236.0
2023-03-09 12:30:00,76.56,76.67,76.28,76.29,12497.0,72.7817,72.8863,72.5156,72.5251,12497.0
2023-03-09 12:40:00,76.27,76.41,76.17,76.19,9722.0,72.5061,72.6391,72.411,72.43,9722.0
2023-03-09 12:50:00,76.19,76.4,76.19,76.35,11751.0,72.43,72.6296,72.43,72.5821,11751.0
2023-03-09 13:00:00,76.33,76.43,76.23,76.33,13106.0,72.5631,72.6582,72.468,72.5631,13106.0
2023-03-09 13:10:00,76.35,76.4,76.17,76.2,12627.0,72.5821,72.6296,72.411,72.4395,12627.0
2023-03-09 13:20:00,76.2,76.33,76.11,76.33,16070.0,72.4395,72.5631,72.354,72.5631,16070.0
2023-03-09 13:30:00,76.31,76.33,76.1,76.13,14007.0,72.5441,72.5631,72.3444,72.373,14007.0
2023-03-09 13:40:00,76.13,76.16,75.61,75.61,19525.0,72.373,72.4015,71.8786,71.8786,19525.0
2023-03-09 13:50:00,75.6,75.81,75.6,75.72,13843.0,71.8691,72.0688,71.8691,71.9832,13843.0
2023-03-09 14:00:00,75.7,75.78,75.62,75.7,15490.0,71.9642,72.0402,71.8881,71.9642,15490.0
2023-03-09 14:10:00,75.69,75.79,75.6,75.72,12210.0,71.9547,72.0497,71.8691,71.9832,12210.0
2023-03-09 14:20:00,75.73,75.96,75.73,75.85,13925.0,71.9927,72.2114,71.9927,72.1068,13925.0
2023-03-09 14:30:00,75.84,75.84,75.61,75.64,10155.0,72.0973,72.0973,71.8786,71.9071,10155.0
2023-03-09 14:40:00,75.65,75.77,75.64,75.7,14075.0,71.9167,72.0307,71.9071,71.9642,14075.0
2023-03-09 14:50:00,75.7,75.7,75.51,75.53,15013.0,71.9642,71.9642,71.7836,71.8026,15013.0
2023-03-09 15:00:00,75.55,75.63,75.45,75.47,17470.0,71.8216,71.8976,71.7265,71.7455,17470.0
2023-03-09 15:10:00,75.48,75.59,75.26,75.26,28284.0,71.755,71.8596,71.5459,71.5459,28284.0
2023-03-09 15:20:00,75.21,75.56,75.09,75.41,30236.0,71.4984,71.8311,71.3843,71.6885,30236.0
2023-03-09 15:30:00,75.36,75.6,75.28,75.46,32448.0,71.641,71.8691,71.5649,71.736,32448.0
2023-03-09 15:40:00,75.41,75.48,75.2,75.31,36732.0,71.6885,71.755,71.4889,71.5934,36732.0
2023-03-09 15:50:00,75.3,75.5,75.11,75.22,153770.0,71.5839,71.7741,71.4033,71.5079,153770.0
2023-03-10 09:30:00,75.19,75.36,74.63,74.75,23229.0,71.4794,71.641,70.947,71.0611,23229.0
2023-03-10 09:40:00,74.8,74.9,74.03,74.26,14429.0,71.1086,71.2037,70.3766,70.5952,14429.0
2023-03-10 09:50:00,74.32,74.93,74.14,74.76,18024.0,70.6523,71.2322,70.4812,71.0706,18024.0
2023-03-10 10:00:00,74.75,75.11,74.7,74.9,16728.0,71.0611,71.4033,71.0135,71.2037,16728.0
2023-03-10 10:10:00,74.84,74.89,74.32,74.32,15797.0,71.1466,71.1942,70.6523,70.6523,15797.0
2023-03-10 10:20:00,74.37,74.62,74.21,74.56,15491.0,70.6998,70.9375,70.5477,70.8804,15491.0
2023-03-10 10:30:00,74.58,74.84,74.31,74.4,14397.0,70.8995,71.1466,70.6428,70.7283,14397.0
2023-03-10 10:40:00,74.34,74.41,73.87,74.16,21429.0,70.6713,70.7378,70.2245,70.5002,21429.0
2023-03-10 10:50:00,74.09,74.72,73.99,74.69,11196.0,70.4336,71.0325,70.3386,71.004,11196.0
2023-03-10 11:00:00,74.67,75.06,74.59,75.06,10194.0,70.985,71.3558,70.909,71.3558,10194.0
2023-03-10 11:10:00,75.06,75.29,74.92,75.27,9650.0,71.3558,71.5744,71.2227,71.5554,9650.0
2023-03-10 11:20:00,75.31,75.51,75.21,75.49,9148.0,71.5934,71.7836,71.4984,71.7645,9148.0
2023-03-10 11:30:00,75.6,75.71,75.43,75.51,14670.0,71.8691,71.9737,71.7075,71.7836,14670.0
2023-03-10 11:40:00,75.55,75.61,75.01,75.15,17288.0,71.8216,71.8786,71.3082,71.4413,17288.0
2023-03-10 11:50:00,75.14,75.19,74.82,74.91,12696.0,71.4318,71.4794,71.1276,71.2132,12696.0
2023-03-10 12:00:00,74.89,75.02,74.65,74.67,18858.0,71.1942,71.3177,70.966,70.985,18858.0
2023-03-10 12:10:00,74.7,74.93,74.65,74.83,13422.0,71.0135,71.2322,70.966,71.1371,13422.0
2023-03-10 12:20:00,74.81,74.94,74.67,74.83,10778.0,71.1181,71.2417,70.985,71.1371,10778.0
2023-03-10 12:30:00,74.88,75.16,74.8,75.07,11087.0,71.1847,71.4508,71.1086,71.3653,11087.0
2023-03-10 12:40:00,75.02,75.02,74.74,74.74,10420.0,71.3177,71.3177,71.0516,71.0516,10420.0
2023-03-10 12:50:00,74.73,74.79,74.62,74.66,7382.0,71.0421,71.0991,70.9375,70.9755,7382.0
2023-03-10 13:00:00,74.65,74.76,74.43,74.5,19371.0,70.966,71.0706,70.7569,70.8234,19371.0
2023-03-10 13:10:00,74.5,74.51,74.17,74.28,9947.0,70.8234,70.8329,70.5097,70.6143,9947.0
2023-03-10 13:20:00,74.28,74.29,73.92,74.03,19724.0,70.6143,70.6238,70.272,70.3766,19724.0
2023-03-10 13:30:00,74.01,74.03,73.74,73.89,16943.0,70.3576,70.3766,70.1009,70.2435,16943.0
2023-03-10 13:40:00,73.89,73.9,73.56,73.56,15225.0,70.2435,70.253,69.9298,69.9298,15225.0
2023-03-10 13:50:00,73.53,73.75,73.41,73.73,15451.0,69.9013,70.1104,69.7872,70.0914,15451.0
2023-03-10 14:00:00,73.85,74.11,73.79,74.11,20271.0,70.2055,70.4527,70.1484,70.4527,20271.0
2023-03-10 14:10:00,74.17,74.23,73.81,73.93,13610.0,70.5097,70.5667,70.1675,70.2815,13610.0
2023-03-10 14:20:00,74.0,74.03,73.71,73.79,9911.0,70.3481,70.3766,70.0724,70.1484,9911.0
2023-03-10 14:30:00,73.78,74.24,73.78,74.16,13226.0,70.1389,70.5762,70.1389,70.5002,13226.0
2023-03-10 14:40:00,74.14,74.4,74.0,74.4,13165.0,70.4812,70.7283,70.3481,70.7283,13165.0
2023-03-10 14:50:00,74.35,74.39,74.06,74.18,14859.0,70.6808,70.7188,70.4051,70.5192,14859.0
2023-03-10 15:00:00,74.18,74.23,73.93,74.06,14147.0,70.5192,70.5667,70.2815,70.4051,14147.0
2023-03-10 15:10:00,74.07,74.22,73.83,73.85,20117.0,70.4146,70.5572,70.1865,70.2055,20117.0
2023-03-10 15:20:00,73.87,74.07,73.83,73.96,28613.0,70.2245,70.4146,70.1865,70.3101,28613.0
2023-03-10 15:30:00,73.98,74.01,73.69,73.7,21221.0,70.3291,70.3576,70.0534,70.0629,21221.0
2023-03-10 15:40:00,73.69,73.7,73.48,73.53,31215.0,70.0534,70.0629,69.8537,69.9013,31215.0
2023-03-10 15:50:00,73.53,73.72,73.47,73.55,123883.0,69.9013,70.0819,69.8442,69.9203,123883.0
2023-03-13 09:30:00,71.79,72.08,70.1,70.54,58329.0,68.2471,68.5228,66.6405,67.0588,58329.0
2023-03-13 09:40:00,70.72,71.52,70.34,71.41,33586.0,67.2299,67.9905,66.8687,67.8859,33586.0
2023-03-13 09:50:00,71.3,71.93,71.12,71.82,64748.0,67.7813,68.3802,67.6102,68.2757,64748.0
2023-03-13 10:00:00,71.8,72.45,71.47,72.41,133322.0,68.2567,68.8746,67.9429,68.8365,133322.0
2023-03-13 10:10:00,72.41,72.66,71.93,72.07,30299.0,68.8365,69.0742,68.3802,68.5133,30299.0
2023-03-13 10:20:00,72.06,72.51,71.91,72.0,26575.0,68.5038,68.9316,68.3612,68.4468,26575.0
2023-03-13 10:30:00,72.06,73.19,72.06,73.13,16806.0,68.5038,69.5781,68.5038,69.521,16806.0
2023-03-13 10:40:00,73.21,73.59,72.83,73.44,15345.0,69.5971,69.9583,69.2358,69.8157,15345.0
2023-03-13 10:50:00,73.49,73.89,73.1,73.78,22952.0,69.8632,70.2435,69.4925,70.1389,22952.0
2023-03-13 11:00:00,73.69,73.84,73.26,73.39,15723.0,70.0534,70.196,69.6446,69.7682,15723.0
2023-03-13 11:10:00,73.47,73.92,73.32,73.48,15997.0,69.8442,70.272,69.7016,69.8537,15997.0
2023-03-13 11:20:00,73.51,73.75,73.35,73.52,17106.0,69.8823,70.1104,69.7302,69.8918,17106.0
2023-03-13 11:30:00,73.55,73.63,72.64,72.65,17344.0,69.9203,69.9963,69.0552,69.0647,17344.0
2023-03-13 11:40:00,72.63,73.22,72.63,73.16,16267.0,69.0457,69.6066,69.0457,69.5495,16267.0
2023-03-13 11:50:00,73.14,73.27,72.87,73.25,16694.0,69.5305,69.6541,69.2738,69.6351,16694.0
2023-03-13 12:00:00,73.37,73.65,73.0,73.28,17841.0,69.7492,70.0154,69.3974,69.6636,17841.0
2023-03-13 12:10:00,73.25,73.29,72.87,72.93,14449.0,69.6351,69.6731,69.2738,69.3309,14449.0
2023-03-13 12:20:00,72.91,72.91,72.41,72.55,15332.0,69.3119,69.3119,68.8365,68.9696,15332.0
2023-03-13 12:30:00,72.59,72.63,72.4,72.45,29304.0,69.0077,69.0457,68.827,68.8746,29304.0
2023-03-13 12:40:00,72.48,72.79,72.28,72.4,62755.0,68.9031,69.1978,68.713,68.827,62755.0
2023-03-13 12:50:00,72.4,72.43,72.06,72.11,15287.0,68.827,68.8556,68.5038,68.5514,15287.0
2023-03-13 13:00:00,72.12,72.19,71.86,72.12,16760.0,68.5609,68.6274,68.3137,68.5609,16760.0
2023-03-13 13:10:00,72.21,72.42,72.12,72.38,11054.0,68.6464,68.8461,68.5609,68.808,11054.0
2023-03-13 13:20:00,72.34,72.35,72.01,72.24,14695.0,68.77,68.7795,68.4563,68.6749,14695.0
2023-03-13 13:30:00,72.24,72.57,72.03,72.55,18210.0,68.6749,68.9887,68.4753,68.9696,18210.0
2023-03-13 13:40:00,72.59,72.65,72.43,72.51,11266.0,69.0077,69.0647,68.8556,68.9316,11266.0
2023-03-13 13:50:00,72.5,72.83,72.41,72.74,11582.0,68.9221,69.2358,68.8365,69.1503,11582.0
2023-03-13 14:00:00,72.76,72.9,72.63,72.63,16550.0,69.1693,69.3024,69.0457,69.0457,16550.0
2023-03-13 14:10:00,72.63,72.83,72.49,72.6,25474.0,69.0457,69.2358,68.9126,69.0172,25474.0
2023-03-13 14:20:00,72.55,72.85,72.49,72.7,12549.0,68.9696,69.2548,68.9126,69.1122,12549.0
2023-03-13 14:30:00,72.75,72.86,72.34,72.46,15780.0,69.1598,69.2643,68.77,68.8841,15780.0
2023-03-13 14:40:00,72.43,72.71,72.43,72.63,14740.0,68.8556,69.1217,68.8556,69.0457,14740.0
2023-03-13 14:50:00,72.67,72.68,72.48,72.6,16790.0,69.0837,69.0932,68.9031,69.0172,16790.0
2023-03-13 15:00:00,72.58,72.65,72.31,72.43,16801.0,68.9982,69.0647,68.7415,68.8556,16801.0
2023-03-13 15:10:00,72.45,72.69,72.22,72.28,54170.0,68.8746,69.1027,68.6559,68.713,54170.0
2023-03-13 15:20:00,72.3,72.31,71.81,71.96,40195.0,68.732,68.7415,68.2662,68.4088,40195.0
2023-03-13 15:30:00,72.01,72.29,72.0,72.22,29273.0,68.4563,68.7225,68.4468,68.6559,29273.0
2023-03-13 15:40:00,72.25,72.46,72.14,72.18,54044.0,68.6844,68.8841,68.5799,68.6179,54044.0
2023-03-13 15:50:00,72.17,72.27,72.07,72.22,124349.0,68.6084,68.7035,68.5133,68.6559,124349.0
2023-03-14 09:30:00,72.76,73.49,72.76,73.42,28952.0,69.1693,69.8632,69.1693,69.7967,28952.0
2023-03-14 09:40:00,73.44,73.59,73.18,73.56,18413.0,69.8157,69.9583,69.5685,69.9298,18413.0
2023-03-14 09:50:00,73.56,73.73,73.32,73.73,19802.0,69.9298,70.0914,69.7016,70.0914,19802.0
2023-03-14 10:00:00,73.74,73.98,73.53,73.81,16642.0,70.1009,70.3291,69.9013,70.1675,16642.0
2023-03-14 10:10:00,73.73,73.76,73.41,73.74,13482.0,70.0914,70.1199,69.7872,70.1009,13482.0
2023-03-14 10:20:00,73.69,73.94,73.63,73.94,29530.0,70.0534,70.291,69.9963,70.291,29530.0
2023-03-14 10:30:00,73.94,74.13,73.62,73.79,16157.0,70.291,70.4717,69.9868,70.1484,16157.0
2023-03-14 10:40:00,73.86,74.16,73.74,74.15,11297.0,70.215,70.5002,70.1009,70.4907,11297.0
2023-03-14 10:50:00,74.08,74.17,73.87,73.91,10894.0,70.4241,70.5097,70.2245,70.2625,10894.0
2023-03-14 11:00:00,73.89,74.15,73.67,74.12,19656.0,70.2435,70.4907,70.0344,70.4622,19656.0
2023-03-14 11:10:00,74.09,74.55,74.05,74.35,18051.0,70.4336,70.8709,70.3956,70.6808,18051.0
2023-03-14 11:20:00,74.38,74.54,74.3,74.52,8220.0,70.7093,70.8614,70.6333,70.8424,8220.0
2023-03-14 11:30:00,74.48,74.59,74.27,74.39,8908.0,70.8044,70.909,70.6048,70.7188,8908.0
2023-03-14 11:40:00,74.4,74.5,74.17,74.28,35635.0,70.7283,70.8234,70.5097,70.6143,35635.0
2023-03-14 11:50:00,74.32,74.49,74.32,74.37,7776.0,70.6523,70.8139,70.6523,70.6998,7776.0
2023-03-14 12:00:00,74.39,74.43,74.26,74.28,7099.0,70.7188,70.7569,70.5952,70.6143,7099.0
2023-03-14 12:10:00,74.27,74.34,74.14,74.16,10383.0,70.6048,70.6713,70.4812,70.5002,10383.0
2023-03-14 12:20:00,74.11,74.2,73.94,73.98,10007.0,70.4527,70.5382,70.291,70.3291,10007.0
2023-03-14 12:30:00,73.94,74.15,73.92,74.06,9421.0,70.291,70.4907,70.272,70.4051,9421.0
2023-03-14 12:40:00,74.06,74.07,73.72,73.83,19175.0,70.4051,70.4146,70.0819,70.1865,19175.0
2023-03-14 12:50:00,73.8,73.81,73.45,73.48,11566.0,70.1579,70.1675,69.8252,69.8537,11566.0
2023-03-14 13:00:00,73.48,73.61,73.33,73.35,16615.0,69.8537,69.9773,69.7111,69.7302,16615.0
2023-03-14 13:10:00,73.32,73.34,72.88,72.97,13907.0,69.7016,69.7207,69.2834,69.3689,13907.0
2023-03-14 13:20:00,72.96,72.99,72.81,72.95,13993.0,69.3594,69.3879,69.2168,69.3499,13993.0
2023-03-14 13:30:00,72.94,73.04,72.81,73.0,26170.0,69.3404,69.4355,69.2168,69.3974,26170.0
2023-03-14 13:40:00,73.05,73.12,72.82,72.88,17982.0,69.445,69.5115,69.2263,69.2834,17982.0
2023-03-14 13:50:00,72.91,72.91,72.74,72.78,7704.0,69.3119,69.3119,69.1503,69.1883,7704.0
2023-03-14 14:00:00,72.79,72.85,72.48,72.6,13506.0,69.1978,69.2548,68.9031,69.0172,13506.0
2023-03-14 14:10:00,72.67,72.72,72.52,72.56,9633.0,69.0837,69.1312,68.9411,68.9791,9633.0
2023-03-14 14:20:00,72.53,72.66,72.39,72.61,15149.0,68.9506,69.0742,68.8175,69.0267,15149.0
2023-03-14 14:30:00,72.6,72.76,72.6,72.6,14649.0,69.0172,69.1693,69.0172,69.0172,14649.0
2023-03-14 14:40:00,72.63,72.63,72.28,72.28,37716.0,69.0457,69.0457,68.713,68.713,37716.0
2023-03-14 14:50:00,72.27,72.32,71.92,71.92,17292.0,68.7035,68.751,68.3707,68.3707,17292.0
2023-03-14 15:00:00,71.94,72.0,71.47,71.52,16325.0,68.3897,68.4468,67.9429,67.9905,16325.0
2023-03-14 15:10:00,71.46,71.79,71.29,71.75,18417.0,67.9334,68.2471,67.7718,68.2091,18417.0
2023-03-14 15:20:00,71.79,71.79,71.56,71.77,20417.0,68.2471,68.2471,68.0285,68.2281,20417.0
2023-03-14 15:30:00,71.77,72.15,71.71,72.06,21543.0,68.2281,68.5894,68.1711,68.5038,21543.0
2023-03-14 15:40:00,72.03,72.26,72.01,72.22,21542.0,68.4753,68.6939,68.4563,68.6559,21542.0
2023-03-14 15:50:00,72.23,72.48,72.17,72.35,156755.0,68.6654,68.9031,68.6084,68.7795,156755.0
2023-03-15 09:30:00,69.76,69.76,68.67,69.17,99503.0,66.3173,66.3173,65.2811,65.7564,99503.0
2023-03-15 09:40:00,69.26,69.78,69.04,69.45,45504.0,65.842,66.3363,65.6329,66.0226,45504.0
2023-03-15 09:50:00,69.4,69.46,68.46,68.82,43100.0,65.9751,66.0321,65.0815,65.4237,43100.0
2023-03-15 10:00:00,68.85,69.29,68.83,69.27,37123.0,65.4522,65.8705,65.4332,65.8515,37123.0
2023-03-15 10:10:00,69.32,69.69,69.07,69.16,43367.0,65.899,66.2508,65.6614,65.7469,43367.0
2023-03-15 10:20:00,69.11,69.14,68.56,68.83,24832.0,65.6994,65.7279,65.1765,65.4332,24832.0
2023-03-15 10:30:00,68.77,68.97,68.36,68.48,28808.0,65.3762,65.5663,64.9864,65.1005,28808.0
2023-03-15 10:40:00,68.42,68.43,67.95,68.06,76760.0,65.0435,65.053,64.5966,64.7012,76760.0
2023-03-15 10:50:00,68.03,68.07,67.75,67.89,56852.0,64.6727,64.7107,64.4065,64.5396,56852.0
2023-03-15 11:00:00,67.87,68.49,67.77,68.23,37893.0,64.5206,65.11,64.4255,64.8628,37893.0
2023-03-15 11:10:00,68.25,68.8,68.25,68.74,47176.0,64.8818,65.4047,64.8818,65.3477,47176.0
2023-03-15 11:20:00,68.73,68.76,68.41,68.49,29540.0,65.3382,65.3667,65.0339,65.11,29540.0
2023-03-15 11:30:00,68.47,68.47,68.02,68.05,55300.0,65.091,65.091,64.6632,64.6917,55300.0
2023-03-15 11:40:00,68.05,68.3,67.97,67.97,30510.0,64.6917,64.9294,64.6157,64.6157,30510.0
2023-03-15 11:50:00,67.97,68.0,67.39,67.73,56636.0,64.6157,64.6442,64.0643,64.3875,56636.0
2023-03-15 12:00:00,67.75,67.82,67.21,67.36,31197.0,64.4065,64.4731,63.8932,64.0358,31197.0
2023-03-15 12:10:00,67.33,67.64,67.22,67.43,72344.0,64.0072,64.3019,63.9027,64.1023,72344.0
2023-03-15 12:20:00,67.43,67.59,67.11,67.58,36587.0,64.1023,64.2544,63.7981,64.2449,36587.0
2023-03-15 12:30:00,67.6,67.91,67.58,67.69,37078.0,64.2639,64.5586,64.2449,64.3495,37078.0
2023-03-15 12:40:00,67.65,67.65,67.29,67.45,24227.0,64.3115,64.3115,63.9692,64.1213,24227.0
2023-03-15 12:50:00,67.45,67.46,66.82,66.89,26071.0,64.1213,64.1308,63.5224,63.589,26071.0
2023-03-15 13:00:00,66.89,67.5,66.83,67.42,34506.0,63.589,64.1689,63.5319,64.0928,34506.0
2023-03-15 13:10:00,67.46,67.74,67.42,67.57,39895.0,64.1308,64.397,64.0928,64.2354,39895.0
2023-03-15 13:20:00,67.58,67.64,67.39,67.43,20778.0,64.2449,64.3019,64.0643,64.1023,20778.0
2023-03-15 13:30:00,67.42,67.43,67.17,67.2,16717.0,64.0928,64.1023,63.8551,63.8837,16717.0
2023-03-15 13:40:00,67.2,67.35,67.04,67.27,14529.0,63.8837,64.0263,63.7316,63.9502,14529.0
2023-03-15 13:50:00,67.27,67.69,67.27,67.56,47064.0,63.9502,64.3495,63.9502,64.2259,47064.0
2023-03-15 14:00:00,67.53,67.54,67.06,67.12,24979.0,64.1974,64.2069,63.7506,63.8076,24979.0
2023-03-15 14:10:00,67.11,67.45,66.98,67.42,26751.0,63.7981,64.1213,63.6745,64.0928,26751.0
2023-03-15 14:20:00,67.38,67.95,67.33,67.84,131363.0,64.0548,64.5966,64.0072,64.4921,131363.0
2023-03-15 14:30:00,67.84,68.34,67.77,68.15,47983.0,64.4921,64.9674,64.4255,64.7868,47983.0
2023-03-15 14:40:00,68.13,68.53,68.05,68.05,34222.0,64.7678,65.148,64.6917,64.6917,34222.0
2023-03-15 14:50:00,68.08,68.26,67.88,68.09,28212.0,64.7202,64.8914,64.5301,64.7297,28212.0
2023-03-15 15:00:00,68.1,68.29,67.76,67.76,25241.0,64.7392,64.9199,64.416,64.416,25241.0
2023-03-15 15:10:00,67.76,67.88,67.64,67.76,35636.0,64.416,64.5301,64.3019,64.416,35636.0
2023-03-15 15:20:00,67.75,68.0,67.69,67.98,42310.0,64.4065,64.6442,64.3495,64.6252,42310.0
2023-03-15 15:30:00,67.97,68.07,67.79,67.82,77940.0,64.6157,64.7107,64.4445,64.4731,77940.0
2023-03-15 15:40:00,67.8,67.89,67.64,67.75,110102.0,64.4541,64.5396,64.3019,64.4065,110102.0
2023-03-15 15:50:00,67.75,68.18,67.52,68.18,222571.0,64.4065,64.8153,64.1879,64.8153,222571.0
2023-03-16 09:30:00,66.69,67.39,66.54,67.18,62617.0,63.3988,64.0643,63.2562,63.8646,62617.0
2023-03-16 09:40:00,67.22,67.48,66.96,67.15,24522.0,63.9027,64.1498,63.6555,63.8361,24522.0
2023-03-16 09:50:00,67.23,67.61,66.96,67.48,76384.0,63.9122,64.2734,63.6555,64.1498,76384.0
2023-03-16 10:00:00,67.49,67.49,66.15,66.17,31127.0,64.1593,64.1593,62.8855,62.9045,31127.0
2023-03-16 10:10:00,66.24,66.37,65.61,65.66,41253.0,62.971,63.0946,62.3721,62.4197,41253.0
2023-03-16 10:20:00,65.61,66.16,65.57,65.99,41246.0,62.3721,62.895,62.3341,62.7334,41246.0
2023-03-16 10:30:00,66.0,66.4,65.99,66.34,39300.0,62.7429,63.1231,62.7334,63.0661,39300.0
2023-03-16 10:40:00,66.32,66.79,65.97,66.65,48612.0,63.0471,63.4939,62.7144,63.3608,48612.0
2023-03-16 10:50:00,66.61,67.21,66.57,66.99,91114.0,63.3228,63.8932,63.2848,63.684,91114.0
2023-03-16 11:00:00,67.03,67.39,66.74,67.25,59392.0,63.7221,64.0643,63.4464,63.9312,59392.0
2023-03-16 11:10:00,67.25,67.28,66.95,67.08,21916.0,63.9312,63.9597,63.646,63.7696,21916.0
2023-03-16 11:20:00,67.03,67.51,67.01,67.31,33890.0,63.7221,64.1784,63.703,63.9882,33890.0
2023-03-16 11:30:00,67.27,67.29,66.84,66.99,20632.0,63.9502,63.9692,63.5414,63.684,20632.0
2023-03-16 11:40:00,67.01,67.35,66.96,67.31,25877.0,63.703,64.0263,63.6555,63.9882,25877.0
2023-03-16 11:50:00,67.29,67.51,67.09,67.3,20660.0,63.9692,64.1784,63.7791,63.9787,20660.0
2023-03-16 12:00:00,67.32,67.59,67.27,67.46,18976.0,63.9977,64.2544,63.9502,64.1308,18976.0
2023-03-16 12:10:00,67.44,67.46,66.95,67.23,32980.0,64.1118,64.1308,63.646,63.9122,32980.0
2023-03-16 12:20:00,67.26,67.53,67.18,67.5,45483.0,63.9407,64.1974,63.8646,64.1689,45483.0
2023-03-16 12:30:00,67.47,67.52,67.18,67.34,18834.0,64.1403,64.1879,63.8646,64.0168,18834.0
2023-03-16 12:40:00,67.33,67.82,67.18,67.79,105895.0,64.0072,64.4731,63.8646,64.4445,105895.0
2023-03-16 12:50:00,67.8,68.27,67.8,68.24,114099.0,64.4541,64.9009,64.4541,64.8723,114099.0
2023-03-16 13:00:00,68.24,68.68,68.12,68.6,92207.0,64.8723,65.2906,64.7583,65.2146,92207.0
2023-03-16 13:10:00,68.6,68.78,68.39,68.44,42774.0,65.2146,65.3857,65.0149,65.0625,42774.0
2023-03-16 13:20:00,68.46,68.59,68.29,68.35,23295.0,65.0815,65.2051,64.9199,64.9769,23295.0
2023-03-16 13:30:00,68.33,68.4,68.25,68.31,16094.0,64.9579,65.0244,64.8818,64.9389,16094.0
2023-03-16 13:40:00,68.29,68.63,68.28,68.57,25914.0,64.9199,65.2431,64.9104,65.1861,25914.0
2023-03-16 13:50:00,68.56,68.79,68.42,68.7,38861.0,65.1765,65.3952,65.0435,65.3096,38861.0
2023-03-16 14:00:00,68.7,68.73,68.15,68.36,25965.0,65.3096,65.3382,64.7868,64.9864,25965.0
2023-03-16 14:10:00,68.41,68.45,67.99,68.04,23215.0,65.0339,65.072,64.6347,64.6822,23215.0
2023-03-16 14:20:00,68.04,68.35,68.04,68.34,17162.0,64.6822,64.9769,64.6822,64.9674,17162.0
2023-03-16 14:30:00,68.36,68.36,67.95,68.34,17827.0,64.9864,64.9864,64.5966,64.9674,17827.0
2023-03-16 14:40:00,68.34,68.48,68.31,68.43,19281.0,64.9674,65.1005,64.9389,65.053,19281.0
2023-03-16 14:50:00,68.43,68.64,68.39,68.63,18058.0,65.053,65.2526,65.0149,65.2431,18058.0
2023-03-16 15:00:00,68.65,68.74,68.57,68.64,31274.0,65.2621,65.3477,65.1861,65.2526,31274.0
2023-03-16 15:10:00,68.64,68.64,68.34,68.37,30310.0,65.2526,65.2526,64.9674,64.9959,30310.0
2023-03-16 15:20:00,68.42,68.74,68.42,68.72,26906.0,65.0435,65.3477,65.0435,65.3286,26906.0
2023-03-16 15:30:00,68.72,68.82,68.55,68.7,33474.0,65.3286,65.4237,65.167,65.3096,33474.0
2023-03-16 15:40:00,68.69,68.85,68.59,68.65,58373.0,65.3001,65.4522,65.2051,65.2621,58373.0
2023-03-16 15:50:00,68.64,68.75,68.55,68.66,186552.0,65.2526,65.3572,65.167,65.2716,186552.0
2023-03-17 09:30:00,68.27,69.4,67.6,68.11,276285.0,64.9009,65.9751,64.2639,64.7488,276285.0
2023-03-17 09:40:00,68.11,68.6,67.95,68.21,30378.0,64.7488,65.2146,64.5966,64.8438,30378.0
2023-03-17 09:50:00,68.21,68.78,68.15,68.32,35744.0,64.8438,65.3857,64.7868,64.9484,35744.0
2023-03-17 10:00:00,68.33,68.51,67.74,67.74,29685.0,64.9579,65.129,64.397,64.397,29685.0
2023-03-17 10:10:00,67.77,67.87,67.39,67.39,22726.0,64.4255,64.5206,64.0643,64.0643,22726.0
2023-03-17 10:20:00,67.43,67.57,67.06,67.07,22226.0,64.1023,64.2354,63.7506,63.7601,22226.0
2023-03-17 10:30:00,67.09,67.43,66.81,67.23,62757.0,63.7791,64.1023,63.5129,63.9122,62757.0
2023-03-17 10:40:00,67.21,67.26,66.88,67.13,16637.0,63.8932,63.9407,63.5795,63.8171,16637.0
2023-03-17 10:50:00,67.15,67.15,66.57,66.6,63601.0,63.8361,63.8361,63.2848,63.3133,63601.0
2023-03-17 11:00:00,66.6,67.07,66.44,66.91,27955.0,63.3133,63.7601,63.1612,63.608,27955.0
2023-03-17 11:10:00,66.89,67.24,66.81,67.13,22223.0,63.589,63.9217,63.5129,63.8171,22223.0
2023-03-17 11:20:00,67.17,67.18,66.59,66.77,30658.0,63.8551,63.8646,63.3038,63.4749,30658.0
2023-03-17 11:30:00,66.76,66.91,66.48,66.49,18863.0,63.4654,63.608,63.1992,63.2087,18863.0
2023-03-17 11:40:00,66.49,66.68,66.38,66.61,13849.0,63.2087,63.3893,63.1041,63.3228,13849.0
2023-03-17 11:50:00,66.67,67.12,66.67,67.12,15374.0,63.3798,63.8076,63.3798,63.8076,15374.0
2023-03-17 12:00:00,67.14,67.55,67.13,67.55,16969.0,63.8266,64.2164,63.8171,64.2164,16969.0
2023-03-17 12:10:00,67.51,67.52,67.3,67.37,19031.0,64.1784,64.1879,63.9787,64.0453,19031.0
2023-03-17 12:20:00,67.42,67.61,67.23,67.53,15923.0,64.0928,64.2734,63.9122,64.1974,15923.0
2023-03-17 12:30:00,67.53,67.68,67.27,67.32,20147.0,64.1974,64.34,63.9502,63.9977,20147.0
2023-03-17 12:40:00,67.27,67.32,67.12,67.13,16615.0,63.9502,63.9977,63.8076,63.8171,16615.0
2023-03-17 12:50:00,67.16,67.37,67.05,67.28,15035.0,63.8456,64.0453,63.7411,63.9597,15035.0
2023-03-17 13:00:00,67.33,67.55,67.24,67.5,14049.0,64.0072,64.2164,63.9217,64.1689,14049.0
2023-03-17 13:10:00,67.48,67.51,67.22,67.31,17090.0,64.1498,64.1784,63.9027,63.9882,17090.0
2023-03-17 13:20:00,67.34,67.46,67.28,67.44,18631.0,64.0168,64.1308,63.9597,64.1118,18631.0
2023-03-17 13:30:00,67.42,67.47,67.2,67.31,25393.0,64.0928,64.1403,63.8837,63.9882,25393.0
2023-03-17 13:40:00,67.31,67.32,67.13,67.32,24566.0,63.9882,63.9977,63.8171,63.9977,24566.0
2023-03-17 13:50:00,67.3,67.46,67.26,67.44,30188.0,63.9787,64.1308,63.9407,64.1118,30188.0
2023-03-17 14:00:00,67.46,67.49,67.15,67.32,25683.0,64.1308,64.1593,63.8361,63.9977,25683.0
2023-03-17 14:10:00,67.31,67.44,67.16,67.32,24847.0,63.9882,64.1118,63.8456,63.9977,24847.0
2023-03-17 14:20:00,67.31,67.4,67.24,67.36,19033.0,63.9882,64.0738,63.9217,64.0358,19033.0
2023-03-17 14:30:00,67.34,67.51,67.33,67.51,17748.0,64.0168,64.1784,64.0072,64.1784,17748.0
2023-03-17 14:40:00,67.48,67.48,67.33,67.47,21607.0,64.1498,64.1498,64.0072,64.1403,21607.0
2023-03-17 14:50:00,67.44,67.72,67.33,67.7,26550.0,64.1118,64.378,64.0072,64.359,26550.0
2023-03-17 15:00:00,67.69,67.71,67.46,67.66,32078.0,64.3495,64.3685,64.1308,64.321,32078.0
2023-03-17 15:10:00,67.67,67.86,67.56,67.81,31127.0,64.3305,64.5111,64.2259,64.4636,31127.0
2023-03-17 15:20:00,67.8,67.98,67.69,67.94,39341.0,64.4541,64.6252,64.3495,64.5871,39341.0
2023-03-17 15:30:00,67.91,67.91,67.69,67.7,44620.0,64.5586,64.5586,64.3495,64.359,44620.0
2023-03-17 15:40:00,67.69,67.91,67.57,67.63,61365.0,64.3495,64.5586,64.2354,64.2924,61365.0
2023-03-17 15:50:00,67.63,67.72,67.44,67.48,183675.0,64.2924,64.378,64.1118,64.1498,183675.0
2023-03-20 09:30:00,67.67,68.27,67.53,67.99,23135.0,64.3305,64.9009,64.1974,64.6347,23135.0
2023-03-20 09:40:00,67.93,68.57,67.93,68.53,15267.0,64.5776,65.1861,64.5776,65.148,15267.0
2023-03-20 09:50:00,68.53,69.1,68.52,69.1,14492.0,65.148,65.6899,65.1385,65.6899,14492.0
2023-03-20 10:00:00,69.14,69.3,68.82,68.91,18413.0,65.7279,65.88,65.4237,65.5093,18413.0
2023-03-20 10:10:00,68.94,69.31,68.93,69.07,12439.0,65.5378,65.8895,65.5283,65.6614,12439.0
2023-03-20 10:20:00,69.05,69.5,68.99,69.46,9682.0,65.6424,66.0702,65.5853,66.0321,9682.0
2023-03-20 10:30:00,69.47,69.49,69.22,69.23,16912.0,66.0416,66.0606,65.804,65.8135,16912.0
2023-03-20 10:40:00,69.18,69.37,68.95,69.31,24398.0,65.7659,65.9466,65.5473,65.8895,24398.0
2023-03-20 10:50:00,69.28,69.29,68.98,69.27,16010.0,65.861,65.8705,65.5758,65.8515,16010.0
2023-03-20 11:00:00,69.31,69.45,69.19,69.28,26461.0,65.8895,66.0226,65.7755,65.861,26461.0
2023-03-20 11:10:00,69.25,69.25,68.84,69.08,11825.0,65.8325,65.8325,65.4427,65.6709,11825.0
2023-03-20 11:20:00,69.08,69.43,69.05,69.42,18492.0,65.6709,66.0036,65.6424,65.9941,18492.0
2023-03-20 11:30:00,69.38,69.38,69.21,69.33,18095.0,65.9561,65.9561,65.7945,65.9085,18095.0
2023-03-20 11:40:00,69.33,69.33,69.11,69.3,22123.0,65.9085,65.9085,65.6994,65.88,22123.0
2023-03-20 11:50:00,69.3,69.33,68.99,69.05,18219.0,65.88,65.9085,65.5853,65.6424,18219.0
2023-03-20 12:00:00,69.05,69.16,68.88,68.88,23561.0,65.6424,65.7469,65.4808,65.4808,23561.0
2023-03-20 12:10:00,68.86,68.88,68.63,68.7,40843.0,65.4617,65.4808,65.2431,65.3096,40843.0
2023-03-20 12:20:00,68.7,68.71,68.5,68.65,20463.0,65.3096,65.3191,65.1195,65.2621,20463.0
2023-03-20 12:30:00,68.65,68.71,68.52,68.55,30964.0,65.2621,65.3191,65.1385,65.167,30964.0
2023-03-20 12:40:00,68.56,68.71,68.56,68.61,13113.0,65.1765,65.3191,65.1765,65.2241,13113.0
2023-03-20 12:50:00,68.61,68.81,68.61,68.73,13184.0,65.2241,65.4142,65.2241,65.3382,13184.0
2023-03-20 13:00:00,68.76,68.92,68.69,68.92,21425.0,65.3667,65.5188,65.3001,65.5188,21425.0
2023-03-20 13:10:00,68.95,69.25,68.94,69.25,15762.0,65.5473,65.8325,65.5378,65.8325,15762.0
2023-03-20 13:20:00,69.25,69.26,68.93,68.93,44663.0,65.8325,65.842,65.5283,65.5283,44663.0
2023-03-20 13:30:00,68.93,69.06,68.76,68.84,10496.0,65.5283,65.6519,65.3667,65.4427,10496.0
2023-03-20 13:40:00,68.87,68.89,68.65,68.74,15117.0,65.4712,65.4903,65.2621,65.3477,15117.0
2023-03-20 13:50:00,68.72,68.82,68.66,68.81,20507.0,65.3286,65.4237,65.2716,65.4142,20507.0
2023-03-20 14:00:00,68.81,68.86,68.52,68.53,15889.0,65.4142,65.4617,65.1385,65.148,15889.0
2023-03-20 14:10:00,68.52,68.75,68.46,68.75,9809.0,65.1385,65.3572,65.0815,65.3572,9809.0
2023-03-20 14:20:00,68.72,68.84,68.72,68.76,10148.0,65.3286,65.4427,65.3286,65.3667,10148.0
2023-03-20 14:30:00,68.75,68.78,68.5,68.5,10640.0,65.3572,65.3857,65.1195,65.1195,10640.0
2023-03-20 14:40:00,68.5,68.59,68.4,68.58,8889.0,65.1195,65.2051,65.0244,65.1956,8889.0
2023-03-20 14:50:00,68.6,68.71,68.6,68.67,9511.0,65.2146,65.3191,65.2146,65.2811,9511.0
2023-03-20 15:00:00,68.66,68.74,68.6,68.61,14962.0,65.2716,65.3477,65.2146,65.2241,14962.0
2023-03-20 15:10:00,68.62,68.74,68.54,68.73,39004.0,65.2336,65.3477,65.1575,65.3382,39004.0
2023-03-20 15:20:00,68.75,68.78,68.59,68.67,34334.0,65.3572,65.3857,65.2051,65.2811,34334.0
2023-03-20 15:30:00,68.65,68.83,68.62,68.73,161571.0,65.2621,65.4332,65.2336,65.3382,161571.0
2023-03-20 15:40:00,68.66,68.75,68.59,68.64,112028.0,65.2716,65.3572,65.2051,65.2526,112028.0
2023-03-20 15:50:00,68.64,68.76,68.58,68.61,205144.0,65.2526,65.3667,65.1956,65.2241,205144.0
2023-03-21 09:30:00,70.08,70.81,69.7,70.81,70499.0,66.6215,67.3155,66.2603,67.3155,70499.0
2023-03-21 09:40:00,70.86,71.28,70.6,70.74,55082.0,67.363,67.7623,67.1159,67.249,55082.0
2023-03-21 09:50:00,70.71,70.93,70.67,70.78,9178.0,67.2204,67.4296,67.1824,67.287,9178.0
2023-03-21 10:00:00,70.78,70.97,70.63,70.72,18768.0,67.287,67.4676,67.1444,67.2299,18768.0
2023-03-21 10:10:00,70.7,70.9,70.44,70.47,20245.0,67.2109,67.4011,66.9638,66.9923,20245.0
2023-03-21 10:20:00,70.48,70.56,70.18,70.5,37843.0,67.0018,67.0778,66.7166,67.0208,37843.0
2023-03-21 10:30:00,70.47,70.65,70.17,70.59,50887.0,66.9923,67.1634,66.7071,67.1064,50887.0
2023-03-21 10:40:00,70.59,70.93,70.57,70.84,12385.0,67.1064,67.4296,67.0874,67.344,12385.0
2023-03-21 10:50:00,70.82,70.87,70.53,70.61,18519.0,67.325,67.3725,67.0493,67.1254,18519.0
2023-03-21 11:00:00,70.59,70.66,70.49,70.54,12575.0,67.1064,67.1729,67.0113,67.0588,12575.0
2023-03-21 11:10:00,70.55,70.82,70.55,70.79,8899.0,67.0683,67.325,67.0683,67.2965,8899.0
2023-03-21 11:20:00,70.8,70.94,70.78,70.83,8933.0,67.306,67.4391,67.287,67.3345,8933.0
2023-03-21 11:30:00,70.82,71.17,70.79,71.08,58904.0,67.325,67.6577,67.2965,67.5722,58904.0
2023-03-21 11:40:00,71.07,71.17,70.91,71.07,15809.0,67.5627,67.6577,67.4106,67.5627,15809.0
2023-03-21 11:50:00,71.07,71.14,70.86,70.88,14578.0,67.5627,67.6292,67.363,67.3821,14578.0
2023-03-21 12:00:00,70.85,70.87,70.67,70.8,12564.0,67.3535,67.3725,67.1824,67.306,12564.0
2023-03-21 12:10:00,70.82,70.89,70.7,70.72,10585.0,67.325,67.3916,67.2109,67.2299,10585.0
2023-03-21 12:20:00,70.71,70.85,70.7,70.78,26779.0,67.2204,67.3535,67.2109,67.287,26779.0
2023-03-21 12:30:00,70.78,70.89,70.74,70.77,19637.0,67.287,67.3916,67.249,67.2775,19637.0
2023-03-21 12:40:00,70.75,70.83,70.58,70.63,9190.0,67.2585,67.3345,67.0969,67.1444,9190.0
2023-03-21 12:50:00,70.63,70.81,70.61,70.64,10607.0,67.1444,67.3155,67.1254,67.1539,10607.0
2023-03-21 13:00:00,70.64,70.76,70.54,70.69,9736.0,67.1539,67.268,67.0588,67.2014,9736.0
2023-03-21 13:10:00,70.66,70.89,70.66,70.85,11965.0,67.1729,67.3916,67.1729,67.3535,11965.0
2023-03-21 13:20:00,70.83,70.89,70.75,70.88,12899.0,67.3345,67.3916,67.2585,67.3821,12899.0
2023-03-21 13:30:00,70.9,71.03,70.84,70.98,18085.0,67.4011,67.5246,67.344,67.4771,18085.0
2023-03-21 13:40:00,70.99,71.12,70.9,71.07,13786.0,67.4866,67.6102,67.4011,67.5627,13786.0
2023-03-21 13:50:00,71.04,71.06,70.84,70.88,10017.0,67.5342,67.5532,67.344,67.3821,10017.0
2023-03-21 14:00:00,70.89,71.0,70.85,70.97,10865.0,67.3916,67.4961,67.3535,67.4676,10865.0
2023-03-21 14:10:00,70.97,71.09,70.9,71.09,9477.0,67.4676,67.5817,67.4011,67.5817,9477.0
2023-03-21 14:20:00,71.11,71.13,71.07,71.09,8240.0,67.6007,67.6197,67.5627,67.5817,8240.0
2023-03-21 14:30:00,71.09,71.12,70.96,71.06,16907.0,67.5817,67.6102,67.4581,67.5532,16907.0
2023-03-21 14:40:00,71.08,71.2,71.03,71.15,13542.0,67.5722,67.6863,67.5246,67.6387,13542.0
2023-03-21 14:50:00,71.15,71.2,71.08,71.14,16652.0,67.6387,67.6863,67.5722,67.6292,16652.0
2023-03-21 15:00:00,71.13,71.24,71.06,71.17,24213.0,67.6197,67.7243,67.5532,67.6577,24213.0
2023-03-21 15:10:00,71.15,71.19,71.02,71.03,28277.0,67.6387,67.6768,67.5151,67.5246,28277.0
2023-03-21 15:20:00,71.04,71.07,70.85,70.97,33367.0,67.5342,67.5627,67.3535,67.4676,33367.0
2023-03-21 15:30:00,70.98,71.0,70.95,70.97,44630.0,67.4771,67.4961,67.4486,67.4676,44630.0
2023-03-21 15:40:00,70.98,71.16,70.96,70.98,50580.0,67.4771,67.6482,67.4581,67.4771,50580.0
2023-03-21 15:50:00,70.98,70.98,70.84,70.95,128463.0,67.4771,67.4771,67.344,67.4486,128463.0
2023-03-22 09:30:00,70.86,71.02,70.6,70.86,15386.0,67.363,67.5151,67.1159,67.363,15386.0
2023-03-22 09:40:00,70.86,70.89,70.43,70.61,8834.0,67.363,67.3916,66.9543,67.1254,8834.0
2023-03-22 09:50:00,70.67,70.93,70.42,70.9,6914.0,67.1824,67.4296,66.9448,67.4011,6914.0
2023-03-22 10:00:00,70.9,70.9,70.64,70.84,6831.0,67.4011,67.4011,67.1539,67.344,6831.0
2023-03-22 10:10:00,70.85,70.85,70.52,70.73,9899.0,67.3535,67.3535,67.0398,67.2395,9899.0
2023-03-22 10:20:00,70.75,70.75,70.54,70.66,7536.0,67.2585,67.2585,67.0588,67.1729,7536.0
2023-03-22 10:30:00,70.71,70.88,70.58,70.85,9073.0,67.2204,67.3821,67.0969,67.3535,9073.0
2023-03-22 10:40:00,70.86,70.95,70.78,70.81,16977.0,67.363,67.4486,67.287,67.3155,16977.0
2023-03-22 10:50:00,70.79,71.07,70.67,71.06,17614.0,67.2965,67.5627,67.1824,67.5532,17614.0
2023-03-22 11:00:00,71.04,71.15,70.87,70.9,8840.0,67.5342,67.6387,67.3725,67.4011,8840.0
2023-03-22 11:10:00,70.89,70.96,70.77,70.78,7296.0,67.3916,67.4581,67.2775,67.287,7296.0
2023-03-22 11:20:00,70.78,70.89,70.72,70.74,9296.0,67.287,67.3916,67.2299,67.249,9296.0
2023-03-22 11:30:00,70.76,70.76,70.64,70.76,7822.0,67.268,67.268,67.1539,67.268,7822.0
2023-03-22 11:40:00,70.74,70.74,70.47,70.48,7606.0,67.249,67.249,66.9923,67.0018,7606.0
2023-03-22 11:50:00,70.49,70.61,70.49,70.51,8288.0,67.0113,67.1254,67.0113,67.0303,8288.0
2023-03-22 12:00:00,70.52,70.52,70.17,70.2,5023.0,67.0398,67.0398,66.7071,66.7356,5023.0
2023-03-22 12:10:00,70.19,70.27,70.17,70.2,7953.0,66.7261,66.8022,66.7071,66.7356,7953.0
2023-03-22 12:20:00,70.21,70.32,70.11,70.3,11785.0,66.7451,66.8497,66.6501,66.8307,11785.0
2023-03-22 12:30:00,70.29,70.33,70.19,70.21,6591.0,66.8212,66.8592,66.7261,66.7451,6591.0
2023-03-22 12:40:00,70.23,70.27,70.13,70.26,13838.0,66.7641,66.8022,66.6691,66.7926,13838.0
2023-03-22 12:50:00,70.26,70.29,70.09,70.14,9488.0,66.7926,66.8212,66.631,66.6786,9488.0
2023-03-22 13:00:00,70.1,70.16,69.94,70.05,9166.0,66.6405,66.6976,66.4884,66.593,9166.0
2023-03-22 13:10:00,70.04,70.14,70.01,70.14,7508.0,66.5835,66.6786,66.555,66.6786,7508.0
2023-03-22 13:20:00,70.12,70.13,70.04,70.06,9651.0,66.6596,66.6691,66.5835,66.6025,9651.0
2023-03-22 13:30:00,70.06,70.14,70.04,70.04,8221.0,66.6025,66.6786,66.5835,66.5835,8221.0
2023-03-22 13:40:00,70.04,70.06,69.91,69.94,10154.0,66.5835,66.6025,66.4599,66.4884,10154.0
2023-03-22 13:50:00,69.94,69.98,69.84,69.84,10763.0,66.4884,66.5265,66.3934,66.3934,10763.0
2023-03-22 14:00:00,69.87,70.48,69.87,70.08,27042.0,66.4219,67.0018,66.4219,66.6215,27042.0
2023-03-22 14:10:00,70.09,70.15,69.76,69.96,26154.0,66.631,66.6881,66.3173,66.5075,26154.0
2023-03-22 14:20:00,69.88,69.95,69.72,69.9,46966.0,66.4314,66.4979,66.2793,66.4504,46966.0
2023-03-22 14:30:00,69.9,70.15,69.25,69.62,94192.0,66.4504,66.6881,65.8325,66.1842,94192.0
2023-03-22 14:40:00,69.64,70.61,69.64,70.51,56733.0,66.2032,67.1254,66.2032,67.0303,56733.0
2023-03-22 14:50:00,70.52,70.52,69.8,69.84,40912.0,67.0398,67.0398,66.3554,66.3934,40912.0
2023-03-22 15:00:00,69.82,69.94,69.16,69.27,45868.0,66.3744,66.4884,65.7469,65.8515,45868.0
2023-03-22 15:10:00,69.29,69.63,69.11,69.5,49499.0,65.8705,66.1937,65.6994,66.0702,49499.0
2023-03-22 15:20:00,69.48,69.93,69.45,69.76,69027.0,66.0511,66.4789,66.0226,66.3173,69027.0
2023-03-22 15:30:00,69.84,69.84,69.1,69.18,66630.0,66.3934,66.3934,65.6899,65.7659,66630.0
2023-03-22 15:40:00,69.18,69.23,68.74,68.79,79679.0,65.7659,65.8135,65.3477,65.3952,79679.0
2023-03-22 15:50:00,68.79,68.82,68.18,68.2,194127.0,65.3952,65.4237,64.8153,64.8343,194127.0
2023-03-23 09:30:00,68.46,69.23,68.46,69.01,19700.0,65.0815,65.8135,65.0815,65.6043,19700.0
2023-03-23 09:40:00,68.89,69.11,68.89,69.03,6024.0,65.4903,65.6994,65.4903,65.6234,6024.0
2023-03-23 09:50:00,69.09,69.1,68.76,68.84,5698.0,65.6804,65.6899,65.3667,65.4427,5698.0
2023-03-23 10:00:00,68.83,69.07,68.78,69.0,9460.0,65.4332,65.6614,65.3857,65.5948,9460.0
2023-03-23 10:10:00,69.05,69.26,69.05,69.11,10977.0,65.6424,65.842,65.6424,65.6994,10977.0
2023-03-23 10:20:00,69.08,69.09,68.87,68.92,11005.0,65.6709,65.6804,65.4712,65.5188,11005.0
2023-03-23 10:30:00,69.04,69.06,68.65,68.83,19869.0,65.6329,65.6519,65.2621,65.4332,19869.0
2023-03-23 10:40:00,68.84,68.97,68.78,68.88,26333.0,65.4427,65.5663,65.3857,65.4808,26333.0
2023-03-23 10:50:00,68.88,69.03,68.84,68.98,23302.0,65.4808,65.6234,65.4427,65.5758,23302.0
2023-03-23 11:00:00,69.0,69.15,68.86,69.04,14318.0,65.5948,65.7374,65.4617,65.6329,14318.0
2023-03-23 11:10:00,69.06,69.25,69.04,69.16,18842.0,65.6519,65.8325,65.6329,65.7469,18842.0
2023-03-23 11:20:00,69.17,69.36,69.09,69.09,6633.0,65.7564,65.9371,65.6804,65.6804,6633.0
2023-03-23 11:30:00,69.2,69.39,69.17,69.25,4432.0,65.785,65.9656,65.7564,65.8325,4432.0
2023-03-23 11:40:00,69.24,69.31,69.09,69.13,3917.0,65.823,65.8895,65.6804,65.7184,3917.0
2023-03-23 11:50:00,69.13,69.2,68.96,68.98,5231.0,65.7184,65.785,65.5568,65.5758,5231.0
2023-03-23 12:00:00,68.94,69.07,68.91,69.03,10489.0,65.5378,65.6614,65.5093,65.6234,10489.0
2023-03-23 12:10:00,69.03,69.03,68.67,68.69,16229.0,65.6234,65.6234,65.2811,65.3001,16229.0
2023-03-23 12:20:00,68.71,68.77,68.45,68.45,7141.0,65.3191,65.3762,65.072,65.072,7141.0
2023-03-23 12:30:00,68.43,68.5,68.2,68.28,9702.0,65.053,65.1195,64.8343,64.9104,9702.0
2023-03-23 12:40:00,68.31,68.4,68.24,68.4,10810.0,64.9389,65.0244,64.8723,65.0244,10810.0
2023-03-23 12:50:00,68.37,68.37,68.12,68.24,7280.0,64.9959,64.9959,64.7583,64.8723,7280.0
2023-03-23 13:00:00,68.23,68.24,68.0,68.0,13232.0,64.8628,64.8723,64.6442,64.6442,13232.0
2023-03-23 13:10:00,68.01,68.03,67.79,67.83,9704.0,64.6537,64.6727,64.4445,64.4826,9704.0
2023-03-23 13:20:00,67.88,68.0,67.59,67.71,12433.0,64.5301,64.6442,64.2544,64.3685,12433.0
2023-03-23 13:30:00,67.68,67.87,67.67,67.77,10355.0,64.34,64.5206,64.3305,64.4255,10355.0
2023-03-23 13:40:00,67.8,67.93,67.71,67.74,9329.0,64.4541,64.5776,64.3685,64.397,9329.0
2023-03-23 13:50:00,67.73,67.77,67.55,67.56,8003.0,64.3875,64.4255,64.2164,64.2259,8003.0
2023-03-23 14:00:00,67.59,67.7,67.47,67.53,8031.0,64.2544,64.359,64.1403,64.1974,8031.0
2023-03-23 14:10:00,67.51,67.73,67.5,67.5,8870.0,64.1784,64.3875,64.1689,64.1689,8870.0
2023-03-23 14:20:00,67.53,67.53,67.12,67.12,7867.0,64.1974,64.1974,63.8076,63.8076,7867.0
2023-03-23 14:30:00,67.1,67.19,66.79,66.79,16092.0,63.7886,63.8742,63.4939,63.4939,16092.0
2023-03-23 14:40:00,66.78,66.82,66.51,66.75,15242.0,63.4844,63.5224,63.2277,63.4559,15242.0
2023-03-23 14:50:00,66.71,66.81,66.43,66.72,14282.0,63.4178,63.5129,63.1517,63.4273,14282.0
2023-03-23 15:00:00,66.76,67.26,66.66,66.86,24434.0,63.4654,63.9407,63.3703,63.5604,24434.0
2023-03-23 15:10:00,66.92,66.92,66.47,66.49,18781.0,63.6175,63.6175,63.1897,63.2087,18781.0
2023-03-23 15:20:00,66.49,66.75,66.29,66.61,23421.0,63.2087,63.4559,63.0186,63.3228,23421.0
2023-03-23 15:30:00,66.59,66.9,66.5,66.89,41530.0,63.3038,63.5985,63.2182,63.589,41530.0
2023-03-23 15:40:00,66.86,67.1,66.75,66.96,31949.0,63.5604,63.7886,63.4559,63.6555,31949.0
2023-03-23 15:50:00,67.01,67.2,66.84,66.84,70762.0,63.703,63.8837,63.5414,63.5414,70762.0
2023-03-24 09:30:00,65.48,65.58,65.0,65.48,23224.0,62.2485,62.3436,61.7922,62.2485,23224.0
2023-03-24 09:40:00,65.49,65.51,64.85,65.14,25847.0,62.2581,62.2771,61.6496,61.9253,25847.0
2023-03-24 09:50:00,65.14,65.34,64.91,65.23,11316.0,61.9253,62.1155,61.7067,62.0109,11316.0
2023-03-24 10:00:00,65.24,65.57,65.22,65.46,17398.0,62.0204,62.3341,62.0014,62.2295,17398.0
2023-03-24 10:10:00,65.51,65.65,65.21,65.23,53231.0,62.2771,62.4102,61.9919,62.0109,53231.0
2023-03-24 10:20:00,65.23,65.98,65.09,65.95,28272.0,62.0109,62.7239,61.8778,62.6953,28272.0
2023-03-24 10:30:00,65.9,65.99,65.59,65.59,16749.0,62.6478,62.7334,62.3531,62.3531,16749.0
2023-03-24 10:40:00,65.55,65.6,65.39,65.39,12421.0,62.3151,62.3626,62.163,62.163,12421.0
2023-03-24 10:50:00,65.37,65.72,65.37,65.59,33359.0,62.144,62.4767,62.144,62.3531,33359.0
2023-03-24 11:00:00,65.53,65.78,65.44,65.48,17886.0,62.2961,62.5337,62.2105,62.2485,17886.0
2023-03-24 11:10:00,65.46,65.76,65.36,65.69,13506.0,62.2295,62.5147,62.1345,62.4482,13506.0
2023-03-24 11:20:00,65.71,65.82,65.65,65.8,21949.0,62.4672,62.5718,62.4102,62.5528,21949.0
2023-03-24 11:30:00,65.83,66.15,65.82,66.1,9280.0,62.5813,62.8855,62.5718,62.8379,9280.0
2023-03-24 11:40:00,66.12,66.45,65.99,66.33,16229.0,62.857,63.1707,62.7334,63.0566,16229.0
2023-03-24 11:50:00,66.31,66.69,66.26,66.69,16693.0,63.0376,63.3988,62.9901,63.3988,16693.0
2023-03-24 12:00:00,66.67,66.98,66.59,66.62,35754.0,63.3798,63.6745,63.3038,63.3323,35754.0
2023-03-24 12:10:00,66.61,66.78,66.52,66.58,20473.0,63.3228,63.4844,63.2372,63.2943,20473.0
2023-03-24 12:20:00,66.62,66.78,66.52,66.73,16888.0,63.3323,63.4844,63.2372,63.4369,16888.0
2023-03-24 12:30:00,66.72,66.86,66.65,66.81,16106.0,63.4273,63.5604,63.3608,63.5129,16106.0
2023-03-24 12:40:00,66.8,67.0,66.74,66.91,10396.0,63.5034,63.6935,63.4464,63.608,10396.0
2023-03-24 12:50:00,66.95,67.11,66.81,67.04,11516.0,63.646,63.7981,63.5129,63.7316,11516.0
2023-03-24 13:00:00,67.06,67.14,66.96,67.06,14012.0,63.7506,63.8266,63.6555,63.7506,14012.0
2023-03-24 13:10:00,67.07,67.08,66.87,66.88,11059.0,63.7601,63.7696,63.5699,63.5795,11059.0
2023-03-24 13:20:00,66.89,67.2,66.87,67.1,17492.0,63.589,63.8837,63.5699,63.7886,17492.0
2023-03-24 13:30:00,67.15,67.24,67.0,67.19,11536.0,63.8361,63.9217,63.6935,63.8742,11536.0
2023-03-24 13:40:00,67.23,67.29,67.12,67.12,10464.0,63.9122,63.9692,63.8076,63.8076,10464.0
2023-03-24 13:50:00,67.13,67.23,67.06,67.22,8550.0,63.8171,63.9122,63.7506,63.9027,8550.0
2023-03-24 14:00:00,67.22,67.4,67.22,67.36,13753.0,63.9027,64.0738,63.9027,64.0358,13753.0
2023-03-24 14:10:00,67.37,67.54,67.34,67.45,12374.0,64.0453,64.2069,64.0168,64.1213,12374.0
2023-03-24 14:20:00,67.45,67.52,67.35,67.37,12385.0,64.1213,64.1879,64.0263,64.0453,12385.0
2023-03-24 14:30:00,67.37,67.55,67.36,67.53,20416.0,64.0453,64.2164,64.0358,64.1974,20416.0
2023-03-24 14:40:00,67.53,67.59,67.41,67.54,16223.0,64.1974,64.2544,64.0833,64.2069,16223.0
2023-03-24 14:50:00,67.53,67.56,67.39,67.39,18441.0,64.1974,64.2259,64.0643,64.0643,18441.0
2023-03-24 15:00:00,67.36,67.4,67.27,67.29,12529.0,64.0358,64.0738,63.9502,63.9692,12529.0
2023-03-24 15:10:00,67.28,67.57,67.25,67.56,15420.0,63.9597,64.2354,63.9312,64.2259,15420.0
2023-03-24 15:20:00,67.59,67.74,67.57,67.68,24258.0,64.2544,64.397,64.2354,64.34,24258.0
2023-03-24 15:30:00,67.68,67.69,67.48,67.53,37097.0,64.34,64.3495,64.1498,64.1974,37097.0
2023-03-24 15:40:00,67.54,67.54,67.3,67.3,34240.0,64.2069,64.2069,63.9787,63.9787,34240.0
2023-03-24 15:50:00,67.31,67.56,67.21,67.56,106467.0,63.9882,64.2259,63.8932,64.2259,106467.0
2023-03-27 09:30:00,68.81,68.86,68.34,68.37,26957.0,65.4142,65.4617,64.9674,64.9959,26957.0
2023-03-27 09:40:00,68.37,68.91,68.31,68.72,22501.0,64.9959,65.5093,64.9389,65.3286,22501.0
2023-03-27 09:50:00,68.65,68.65,68.31,68.62,10057.0,65.2621,65.2621,64.9389,65.2336,10057.0
2023-03-27 10:00:00,68.58,68.72,68.46,68.65,11090.0,65.1956,65.3286,65.0815,65.2621,11090.0
2023-03-27 10:10:00,68.65,68.91,68.54,68.71,18025.0,65.2621,65.5093,65.1575,65.3191,18025.0
2023-03-27 10:20:00,68.7,68.9,68.44,68.54,30921.0,65.3096,65.4998,65.0625,65.1575,30921.0
2023-03-27 10:30:00,68.55,68.71,68.43,68.59,20295.0,65.167,65.3191,65.053,65.2051,20295.0
2023-03-27 10:40:00,68.61,68.75,68.41,68.64,10281.0,65.2241,65.3572,65.0339,65.2526,10281.0
2023-03-27 10:50:00,68.66,68.79,68.58,68.58,9911.0,65.2716,65.3952,65.1956,65.1956,9911.0
2023-03-27 11:00:00,68.59,68.76,68.55,68.61,10543.0,65.2051,65.3667,65.167,65.2241,10543.0
2023-03-27 11:10:00,68.6,68.66,68.36,68.38,8374.0,65.2146,65.2716,64.9864,65.0054,8374.0
2023-03-27 11:20:00,68.42,68.72,68.42,68.65,12422.0,65.0435,65.3286,65.0435,65.2621,12422.0
2023-03-27 11:30:00,68.66,68.8,68.63,68.8,14906.0,65.2716,65.4047,65.2431,65.4047,14906.0
2023-03-27 11:40:00,68.82,69.02,68.71,69.02,22563.0,65.4237,65.6138,65.3191,65.6138,22563.0
2023-03-27 11:50:00,69.02,69.18,68.93,69.14,19742.0,65.6138,65.7659,65.5283,65.7279,19742.0
2023-03-27 12:00:00,69.19,69.36,69.17,69.2,6211.0,65.7755,65.9371,65.7564,65.785,6211.0
2023-03-27 12:10:00,69.19,69.5,69.19,69.5,9026.0,65.7755,66.0702,65.7755,66.0702,9026.0
2023-03-27 12:20:00,69.49,69.6,69.49,69.6,11462.0,66.0606,66.1652,66.0606,66.1652,11462.0
2023-03-27 12:30:00,69.62,69.65,69.5,69.6,11466.0,66.1842,66.2128,66.0702,66.1652,11466.0
2023-03-27 12:40:00,69.59,69.74,69.59,69.7,13195.0,66.1557,66.2983,66.1557,66.2603,13195.0
2023-03-27 12:50:00,69.73,69.81,69.63,69.68,23715.0,66.2888,66.3649,66.1937,66.2413,23715.0
2023-03-27 13:00:00,69.69,70.01,69.68,69.83,33024.0,66.2508,66.555,66.2413,66.3839,33024.0
2023-03-27 13:10:00,69.8,70.02,69.8,70.02,22437.0,66.3554,66.5645,66.3554,66.5645,22437.0
2023-03-27 13:20:00,70.01,70.31,69.99,70.15,67058.0,66.555,66.8402,66.536,66.6881,67058.0
2023-03-27 13:30:00,70.14,70.29,70.07,70.15,27803.0,66.6786,66.8212,66.612,66.6881,27803.0
2023-03-27 13:40:00,70.16,70.24,70.04,70.15,22097.0,66.6976,66.7736,66.5835,66.6881,22097.0
2023-03-27 13:50:00,70.14,70.3,70.12,70.25,16248.0,66.6786,66.8307,66.6596,66.7831,16248.0
2023-03-27 14:00:00,70.26,70.34,70.13,70.15,28246.0,66.7926,66.8687,66.6691,66.6881,28246.0
2023-03-27 14:10:00,70.16,70.39,70.16,70.29,20162.0,66.6976,66.9162,66.6976,66.8212,20162.0
2023-03-27 14:20:00,70.3,70.37,70.26,70.3,18953.0,66.8307,66.8972,66.7926,66.8307,18953.0
2023-03-27 14:30:00,70.31,70.45,70.31,70.37,19251.0,66.8402,66.9733,66.8402,66.8972,19251.0
2023-03-27 14:40:00,70.36,70.37,70.25,70.26,15119.0,66.8877,66.8972,66.7831,66.7926,15119.0
2023-03-27 14:50:00,70.28,70.37,70.18,70.31,24331.0,66.8117,66.8972,66.7166,66.8402,24331.0
2023-03-27 15:00:00,70.33,70.42,70.19,70.23,17814.0,66.8592,66.9448,66.7261,66.7641,17814.0
2023-03-27 15:10:00,70.24,70.27,69.98,70.04,21576.0,66.7736,66.8022,66.5265,66.5835,21576.0
2023-03-27 15:20:00,70.05,70.26,70.02,70.11,27023.0,66.593,66.7926,66.5645,66.6501,27023.0
2023-03-27 15:30:00,70.12,70.13,69.93,70.05,47209.0,66.6596,66.6691,66.4789,66.593,47209.0
2023-03-27 15:40:00,70.05,70.05,69.87,69.91,33026.0,66.593,66.593,66.4219,66.4599,33026.0
2023-03-27 15:50:00,69.9,69.99,69.76,69.86,101792.0,66.4504,66.536,66.3173,66.4124,101792.0
2023-03-28 09:30:00,69.3,70.22,69.3,70.16,19319.0,65.88,66.7546,65.88,66.6976,19319.0
2023-03-28 09:40:00,70.31,70.36,69.84,69.88,16822.0,66.8402,66.8877,66.3934,66.4314,16822.0
2023-03-28 09:50:00,69.92,69.93,69.69,69.7,33587.0,66.4694,66.4789,66.2508,66.2603,33587.0
2023-03-28 10:00:00,69.71,69.92,69.57,69.88,37699.0,66.2698,66.4694,66.1367,66.4314,37699.0
2023-03-28 10:10:00,69.9,69.97,69.76,69.79,18815.0,66.4504,66.517,66.3173,66.3458,18815.0
2023-03-28 10:20:00,69.8,69.88,69.68,69.8,10718.0,66.3554,66.4314,66.2413,66.3554,10718.0
2023-03-28 10:30:00,69.86,69.98,69.65,69.96,21759.0,66.4124,66.5265,66.2128,66.5075,21759.0
2023-03-28 10:40:00,69.91,69.91,69.75,69.82,10655.0,66.4599,66.4599,66.3078,66.3744,10655.0
2023-03-28 10:50:00,69.81,69.86,69.7,69.81,15898.0,66.3649,66.4124,66.2603,66.3649,15898.0
2023-03-28 11:00:00,69.81,70.07,69.81,69.89,26356.0,66.3649,66.612,66.3649,66.4409,26356.0
2023-03-28 11:10:00,69.86,69.99,69.74,69.97,39453.0,66.4124,66.536,66.2983,66.517,39453.0
2023-03-28 11:20:00,70.0,70.09,69.88,70.07,14883.0,66.5455,66.631,66.4314,66.612,14883.0
2023-03-28 11:30:00,70.04,70.14,69.98,70.13,18338.0,66.5835,66.6786,66.5265,66.6691,18338.0
2023-03-28 11:40:00,70.13,70.36,70.12,70.29,18777.0,66.6691,66.8877,66.6596,66.8212,18777.0
2023-03-28 11:50:00,70.3,70.58,70.27,70.47,18458.0,66.8307,67.0969,66.8022,66.9923,18458.0
2023-03-28 12:00:00,70.48,70.52,70.42,70.42,17082.0,67.0018,67.0398,66.9448,66.9448,17082.0
2023-03-28 12:10:00,70.45,70.56,70.34,70.41,18368.0,66.9733,67.0778,66.8687,66.9352,18368.0
2023-03-28 12:20:00,70.4,70.49,70.35,70.37,10724.0,66.9257,67.0113,66.8782,66.8972,10724.0
2023-03-28 12:30:00,70.38,70.51,70.3,70.48,12733.0,66.9067,67.0303,66.8307,67.0018,12733.0
2023-03-28 12:40:00,70.48,70.54,70.44,70.48,8149.0,67.0018,67.0588,66.9638,67.0018,8149.0
2023-03-28 12:50:00,70.49,70.5,70.25,70.38,15125.0,67.0113,67.0208,66.7831,66.9067,15125.0
2023-03-28 13:00:00,70.37,70.37,70.03,70.08,12211.0,66.8972,66.8972,66.574,66.6215,12211.0
2023-03-28 13:10:00,70.14,70.22,70.11,70.21,14805.0,66.6786,66.7546,66.6501,66.7451,14805.0
2023-03-28 13:20:00,70.2,70.21,70.02,70.02,11924.0,66.7356,66.7451,66.5645,66.5645,11924.0
2023-03-28 13:30:00,70.0,70.14,69.9,70.06,15081.0,66.5455,66.6786,66.4504,66.6025,15081.0
2023-03-28 13:40:00,70.07,70.11,69.93,69.98,16146.0,66.612,66.6501,66.4789,66.5265,16146.0
2023-03-28 13:50:00,69.99,70.01,69.81,69.9,16490.0,66.536,66.555,66.3649,66.4504,16490.0
2023-03-28 14:00:00,69.9,70.07,69.9,69.97,12855.0,66.4504,66.612,66.4504,66.517,12855.0
2023-03-28 14:10:00,69.94,69.97,69.75,69.81,10924.0,66.4884,66.517,66.3078,66.3649,10924.0
2023-03-28 14:20:00,69.84,69.9,69.71,69.81,9644.0,66.3934,66.4504,66.2698,66.3649,9644.0
2023-03-28 14:30:00,69.82,69.85,69.72,69.8,10466.0,66.3744,66.4029,66.2793,66.3554,10466.0
2023-03-28 14:40:00,69.81,69.95,69.81,69.85,9997.0,66.3649,66.4979,66.3649,66.4029,9997.0
2023-03-28 14:50:00,69.86,69.96,69.86,69.95,13406.0,66.4124,66.5075,66.4124,66.4979,13406.0
2023-03-28 15:00:00,69.96,70.18,69.96,70.12,15467.0,66.5075,66.7166,66.5075,66.6596,15467.0
2023-03-28 15:10:00,70.15,70.16,70.0,70.07,19803.0,66.6881,66.6976,66.5455,66.612,19803.0
2023-03-28 15:20:00,70.05,70.14,69.94,69.96,27977.0,66.593,66.6786,66.4884,66.5075,27977.0
2023-03-28 15:30:00,69.95,70.11,69.9,70.03,37743.0,66.4979,66.6501,66.4504,66.574,37743.0
2023-03-28 15:40:00,70.07,70.15,70.03,70.12,31186.0,66.612,66.6881,66.574,66.6596,31186.0
2023-03-28 15:50:00,70.13,70.29,70.08,70.26,110679.0,66.6691,66.8212,66.6215,66.7926,110679.0
2023-03-29 09:30:00,71.35,71.84,71.19,71.42,21338.0,67.8289,68.2947,67.6768,67.8954,21338.0
2023-03-29 09:40:00,71.6,71.7,71.04,71.04,7595.0,68.0665,68.1616,67.5342,67.5342,7595.0
2023-03-29 09:50:00,71.12,71.51,71.12,71.31,5752.0,67.6102,67.981,67.6102,67.7908,5752.0
2023-03-29 10:00:00,71.36,71.59,71.26,71.36,9349.0,67.8384,68.057,67.7433,67.8384,9349.0
2023-03-29 10:10:00,71.33,71.42,71.08,71.4,64765.0,67.8098,67.8954,67.5722,67.8764,64765.0
2023-03-29 10:20:00,71.43,71.43,71.21,71.24,7711.0,67.9049,67.9049,67.6958,67.7243,7711.0
2023-03-29 10:30:00,71.29,71.42,71.22,71.24,11058.0,67.7718,67.8954,67.7053,67.7243,11058.0
2023-03-29 10:40:00,71.18,71.18,70.81,70.98,48212.0,67.6672,67.6672,67.3155,67.4771,48212.0
2023-03-29 10:50:00,70.99,71.05,70.9,70.97,14174.0,67.4866,67.5437,67.4011,67.4676,14174.0
2023-03-29 11:00:00,70.99,71.03,70.89,70.95,9733.0,67.4866,67.5246,67.3916,67.4486,9733.0
2023-03-29 11:10:00,70.93,70.93,70.75,70.78,8380.0,67.4296,67.4296,67.2585,67.287,8380.0
2023-03-29 11:20:00,70.8,70.9,70.7,70.75,5925.0,67.306,67.4011,67.2109,67.2585,5925.0
2023-03-29 11:30:00,70.78,70.91,70.78,70.81,12850.0,67.287,67.4106,67.287,67.3155,12850.0
2023-03-29 11:40:00,70.8,70.91,70.75,70.82,8091.0,67.306,67.4106,67.2585,67.325,8091.0
2023-03-29 11:50:00,70.77,70.81,70.69,70.71,9249.0,67.2775,67.3155,67.2014,67.2204,9249.0
2023-03-29 12:00:00,70.7,70.84,70.66,70.69,13438.0,67.2109,67.344,67.1729,67.2014,13438.0
2023-03-29 12:10:00,70.7,70.84,70.69,70.77,10326.0,67.2109,67.344,67.2014,67.2775,10326.0
2023-03-29 12:20:00,70.78,70.83,70.75,70.77,8180.0,67.287,67.3345,67.2585,67.2775,8180.0
2023-03-29 12:30:00,70.76,70.85,70.75,70.81,13331.0,67.268,67.3535,67.2585,67.3155,13331.0
2023-03-29 12:40:00,70.82,70.84,70.71,70.71,8574.0,67.325,67.344,67.2204,67.2204,8574.0
2023-03-29 12:50:00,70.71,70.76,70.69,70.75,8680.0,67.2204,67.268,67.2014,67.2585,8680.0
2023-03-29 13:00:00,70.75,70.81,70.72,70.78,18149.0,67.2585,67.3155,67.2299,67.287,18149.0
2023-03-29 13:10:00,70.77,70.89,70.76,70.8,15169.0,67.2775,67.3916,67.268,67.306,15169.0
2023-03-29 13:20:00,70.8,70.96,70.77,70.89,8977.0,67.306,67.4581,67.2775,67.3916,8977.0
2023-03-29 13:30:00,70.88,70.92,70.85,70.87,6550.0,67.3821,67.4201,67.3535,67.3725,6550.0
2023-03-29 13:40:00,70.88,71.01,70.8,70.8,8484.0,67.3821,67.5056,67.306,67.306,8484.0
2023-03-29 13:50:00,70.82,70.99,70.79,70.92,9764.0,67.325,67.4866,67.2965,67.4201,9764.0
2023-03-29 14:00:00,70.99,71.05,70.91,71.04,9068.0,67.4866,67.5437,67.4106,67.5342,9068.0
2023-03-29 14:10:00,71.05,71.06,70.92,70.93,13527.0,67.5437,67.5532,67.4201,67.4296,13527.0
2023-03-29 14:20:00,70.98,71.04,70.93,71.03,5515.0,67.4771,67.5342,67.4296,67.5246,5515.0
2023-03-29 14:30:00,71.04,71.05,70.99,71.02,20154.0,67.5342,67.5437,67.4866,67.5151,20154.0
2023-03-29 14:40:00,70.99,71.09,70.99,71.08,31711.0,67.4866,67.5817,67.4866,67.5722,31711.0
2023-03-29 14:50:00,71.08,71.08,70.94,70.95,27477.0,67.5722,67.5722,67.4391,67.4486,27477.0
2023-03-29 15:00:00,70.95,70.97,70.82,70.91,26033.0,67.4486,67.4676,67.325,67.4106,26033.0
2023-03-29 15:10:00,70.91,71.01,70.91,70.96,36547.0,67.4106,67.5056,67.4106,67.4581,36547.0
2023-03-29 15:20:00,70.95,71.0,70.91,70.91,31327.0,67.4486,67.4961,67.4106,67.4106,31327.0
2023-03-29 15:30:00,70.9,70.95,70.85,70.92,21659.0,67.4011,67.4486,67.3535,67.4201,21659.0
2023-03-29 15:40:00,70.92,70.96,70.88,70.91,49598.0,67.4201,67.4581,67.3821,67.4106,49598.0
2023-03-29 15:50:00,70.91,71.17,70.86,71.17,89540.0,67.4106,67.6577,67.363,67.6577,89540.0
2023-03-30 09:30:00,72.0,72.3,71.62,71.91,14177.0,68.4468,68.732,68.0855,68.3612,14177.0
2023-03-30 09:40:00,71.9,71.9,71.6,71.81,7832.0,68.3517,68.3517,68.0665,68.2662,7832.0
2023-03-30 09:50:00,71.76,71.91,71.76,71.82,6957.0,68.2186,68.3612,68.2186,68.2757,6957.0
2023-03-30 10:00:00,71.85,71.92,71.34,71.62,12540.0,68.3042,68.3707,67.8194,68.0855,12540.0
2023-03-30 10:10:00,71.63,71.74,71.36,71.49,10278.0,68.095,68.1996,67.8384,67.9619,10278.0
2023-03-30 10:20:00,71.47,71.58,71.4,71.5,4966.0,67.9429,68.0475,67.8764,67.9715,4966.0
2023-03-30 10:30:00,71.48,71.68,71.36,71.65,7369.0,67.9524,68.1426,67.8384,68.1141,7369.0
2023-03-30 10:40:00,71.7,71.82,71.62,71.71,10197.0,68.1616,68.2757,68.0855,68.1711,10197.0
2023-03-30 10:50:00,71.7,71.71,71.49,71.53,9818.0,68.1616,68.1711,67.9619,68.0,9818.0
2023-03-30 11:00:00,71.52,71.61,71.47,71.58,8388.0,67.9905,68.076,67.9429,68.0475,8388.0
2023-03-30 11:10:00,71.62,71.66,71.34,71.34,7282.0,68.0855,68.1236,67.8194,67.8194,7282.0
2023-03-30 11:20:00,71.41,71.61,71.4,71.58,5205.0,67.8859,68.076,67.8764,68.0475,5205.0
2023-03-30 11:30:00,71.54,71.6,71.44,71.6,5294.0,68.0095,68.0665,67.9144,68.0665,5294.0
2023-03-30 11:40:00,71.62,71.62,71.33,71.36,9648.0,68.0855,68.0855,67.8098,67.8384,9648.0
2023-03-30 11:50:00,71.4,71.57,71.4,71.43,7992.0,67.8764,68.038,67.8764,67.9049,7992.0
2023-03-30 12:00:00,71.4,71.48,71.36,71.4,12816.0,67.8764,67.9524,67.8384,67.8764,12816.0
2023-03-30 12:10:00,71.36,71.39,71.29,71.38,7667.0,67.8384,67.8669,67.7718,67.8574,7667.0
2023-03-30 12:20:00,71.37,71.44,71.31,71.34,5546.0,67.8479,67.9144,67.7908,67.8194,5546.0
2023-03-30 12:30:00,71.33,71.34,71.15,71.18,7067.0,67.8098,67.8194,67.6387,67.6672,7067.0
2023-03-30 12:40:00,71.18,71.25,71.13,71.2,12641.0,67.6672,67.7338,67.6197,67.6863,12641.0
2023-03-30 12:50:00,71.19,71.51,71.19,71.51,10870.0,67.6768,67.981,67.6768,67.981,10870.0
2023-03-30 13:00:00,71.5,71.71,71.5,71.6,17588.0,67.9715,68.1711,67.9715,68.0665,17588.0
2023-03-30 13:10:00,71.64,71.74,71.64,71.68,12354.0,68.1045,68.1996,68.1045,68.1426,12354.0
2023-03-30 13:20:00,71.7,71.73,71.64,71.66,10802.0,68.1616,68.1901,68.1045,68.1236,10802.0
2023-03-30 13:30:00,71.67,71.67,71.47,71.55,15355.0,68.1331,68.1331,67.9429,68.019,15355.0
2023-03-30 13:40:00,71.54,71.59,71.5,71.58,10551.0,68.0095,68.057,67.9715,68.0475,10551.0
2023-03-30 13:50:00,71.61,71.64,71.54,71.59,6450.0,68.076,68.1045,68.0095,68.057,6450.0
2023-03-30 14:00:00,71.61,71.71,71.61,71.64,9958.0,68.076,68.1711,68.076,68.1045,9958.0
2023-03-30 14:10:00,71.62,71.67,71.56,71.6,12373.0,68.0855,68.1331,68.0285,68.0665,12373.0
2023-03-30 14:20:00,71.58,71.63,71.55,71.56,8674.0,68.0475,68.095,68.019,68.0285,8674.0
2023-03-30 14:30:00,71.56,71.58,71.39,71.44,9694.0,68.0285,68.0475,67.8669,67.9144,9694.0
2023-03-30 14:40:00,71.45,71.51,71.43,71.48,6442.0,67.9239,67.981,67.9049,67.9524,6442.0
2023-03-30 14:50:00,71.5,71.52,71.47,71.5,22346.0,67.9715,67.9905,67.9429,67.9715,22346.0
2023-03-30 15:00:00,71.48,71.51,71.4,71.42,9455.0,67.9524,67.981,67.8764,67.8954,9455.0
2023-03-30 15:10:00,71.43,71.43,71.34,71.36,15691.0,67.9049,67.9049,67.8194,67.8384,15691.0
2023-03-30 15:20:00,71.38,71.42,71.3,71.38,20043.0,67.8574,67.8954,67.7813,67.8574,20043.0
2023-03-30 15:30:00,71.38,71.67,71.38,71.67,18156.0,67.8574,68.1331,67.8574,68.1331,18156.0
2023-03-30 15:40:00,71.66,71.7,71.56,71.61,24438.0,68.1236,68.1616,68.0285,68.076,24438.0
2023-03-30 15:50:00,71.62,71.78,71.61,71.62,59068.0,68.0855,68.2376,68.076,68.0855,59068.0
2023-03-31 09:30:00,71.76,72.56,71.62,72.34,18723.0,68.2186,68.9791,68.0855,68.77,18723.0
2023-03-31 09:40:00,72.38,72.55,72.25,72.34,20357.0,68.808,68.9696,68.6844,68.77,20357.0
2023-03-31 09:50:00,72.36,72.44,72.2,72.25,85794.0,68.789,68.8651,68.6369,68.6844,85794.0
2023-03-31 10:00:00,72.37,72.67,72.35,72.35,42438.0,68.7985,69.0837,68.7795,68.7795,42438.0
2023-03-31 10:10:00,72.3,72.45,72.29,72.39,6853.0,68.732,68.8746,68.7225,68.8175,6853.0
2023-03-31 10:20:00,72.37,72.4,72.23,72.23,43942.0,68.7985,68.827,68.6654,68.6654,43942.0
2023-03-31 10:30:00,72.22,72.33,72.05,72.07,9353.0,68.6559,68.7605,68.4943,68.5133,9353.0
2023-03-31 10:40:00,72.09,72.09,71.97,72.05,17181.0,68.5323,68.5323,68.4183,68.4943,17181.0
2023-03-31 10:50:00,72.05,72.07,71.85,72.04,23107.0,68.4943,68.5133,68.3042,68.4848,23107.0
2023-03-31 11:00:00,72.04,72.08,71.83,71.93,36162.0,68.4848,68.5228,68.2852,68.3802,36162.0
2023-03-31 11:10:00,71.95,72.0,71.9,71.94,30194.0,68.3992,68.4468,68.3517,68.3897,30194.0
2023-03-31 11:20:00,71.95,72.25,71.94,72.25,27273.0,68.3992,68.6844,68.3897,68.6844,27273.0
2023-03-31 11:30:00,72.26,72.28,72.04,72.2,16266.0,68.6939,68.713,68.4848,68.6369,16266.0
2023-03-31 11:40:00,72.21,72.29,72.12,72.25,193859.0,68.6464,68.7225,68.5609,68.6844,193859.0
2023-03-31 11:50:00,72.25,72.48,72.21,72.26,24179.0,68.6844,68.9031,68.6464,68.6939,24179.0
2023-03-31 12:00:00,72.25,72.33,72.21,72.28,66666.0,68.6844,68.7605,68.6464,68.713,66666.0
2023-03-31 12:10:00,72.3,72.51,72.27,72.39,112796.0,68.732,68.9316,68.7035,68.8175,112796.0
2023-03-31 12:20:00,72.35,72.43,72.23,72.23,15266.0,68.7795,68.8556,68.6654,68.6654,15266.0
2023-03-31 12:30:00,72.24,72.27,72.12,72.23,9705.0,68.6749,68.7035,68.5609,68.6654,9705.0
2023-03-31 12:40:00,72.23,72.3,72.21,72.25,9935.0,68.6654,68.732,68.6464,68.6844,9935.0
2023-03-31 12:50:00,72.25,72.34,72.25,72.33,6097.0,68.6844,68.77,68.6844,68.7605,6097.0
2023-03-31 13:00:00,72.33,72.34,72.25,72.31,7291.0,68.7605,68.77,68.6844,68.7415,7291.0
2023-03-31 13:10:00,72.28,72.29,72.15,72.19,10214.0,68.713,68.7225,68.5894,68.6274,10214.0
2023-03-31 13:20:00,72.17,72.17,71.99,71.99,10208.0,68.6084,68.6084,68.4373,68.4373,10208.0
2023-03-31 13:30:00,71.99,72.0,71.94,72.0,11285.0,68.4373,68.4468,68.3897,68.4468,11285.0
2023-03-31 13:40:00,72.0,72.1,71.97,72.07,7379.0,68.4468,68.5418,68.4183,68.5133,7379.0
2023-03-31 13:50:00,72.06,72.12,72.0,72.08,14796.0,68.5038,68.5609,68.4468,68.5228,14796.0
2023-03-31 14:00:00,72.09,72.24,72.06,72.11,22306.0,68.5323,68.6749,68.5038,68.5514,22306.0
2023-03-31 14:10:00,72.1,72.31,72.1,72.29,82327.0,68.5418,68.7415,68.5418,68.7225,82327.0
2023-03-31 14:20:00,72.3,72.35,72.24,72.29,18604.0,68.732,68.7795,68.6749,68.7225,18604.0
2023-03-31 14:30:00,72.31,72.37,72.29,72.34,13835.0,68.7415,68.7985,68.7225,68.77,13835.0
2023-03-31 14:40:00,72.36,72.43,72.22,72.23,33866.0,68.789,68.8556,68.6559,68.6654,33866.0
2023-03-31 14:50:00,72.25,72.35,72.22,72.34,18858.0,68.6844,68.7795,68.6559,68.77,18858.0
2023-03-31 15:00:00,72.33,72.52,72.32,72.45,79234.0,68.7605,68.9411,68.751,68.8746,79234.0
2023-03-31 15:10:00,72.48,72.56,72.44,72.51,31620.0,68.9031,68.9791,68.8651,68.9316,31620.0
2023-03-31 15:20:00,72.51,72.92,72.5,72.92,57232.0,68.9316,69.3214,68.9221,69.3214,57232.0
2023-03-31 15:30:00,72.92,73.0,72.63,72.63,39091.0,69.3214,69.3974,69.0457,69.0457,39091.0
2023-03-31 15:40:00,72.62,72.86,72.59,72.82,38182.0,69.0362,69.2643,69.0077,69.2263,38182.0
2023-03-31 15:50:00,72.83,73.05,72.71,72.92,87768.0,69.2358,69.445,69.1217,69.3214,87768.0
2023-04-03 09:30:00,75.2,77.37,75.16,77.35,120059.0,71.4889,73.5518,71.4508,73.5328,120059.0
2023-04-03 09:40:00,77.34,77.58,76.38,76.84,126640.0,73.5232,73.7514,72.6106,73.0479,126640.0
2023-04-03 09:50:00,76.81,77.02,76.41,76.47,71486.0,73.0194,73.219,72.6391,72.6962,71486.0
2023-04-03 10:00:00,76.44,76.96,76.42,76.78,46088.0,72.6677,73.162,72.6487,72.9909,46088.0
2023-04-03 10:10:00,76.74,76.87,76.41,76.71,25896.0,72.9529,73.0764,72.6391,72.9243,25896.0
2023-04-03 10:20:00,76.73,76.85,76.58,76.63,33665.0,72.9434,73.0574,72.8008,72.8483,33665.0
2023-04-03 10:30:00,76.63,76.67,76.04,76.16,29590.0,72.8483,72.8863,72.2874,72.4015,29590.0
2023-04-03 10:40:00,76.15,76.41,76.05,76.17,28940.0,72.392,72.6391,72.2969,72.411,28940.0
2023-04-03 10:50:00,76.12,76.32,76.0,76.11,26883.0,72.3635,72.5536,72.2494,72.354,26883.0
2023-04-03 11:00:00,76.11,76.24,75.59,75.72,48937.0,72.354,72.4775,71.8596,71.9832,48937.0
2023-04-03 11:10:00,75.73,75.88,75.71,75.79,22552.0,71.9927,72.1353,71.9737,72.0497,22552.0
2023-04-03 11:20:00,75.78,75.86,75.68,75.83,25642.0,72.0402,72.1163,71.9452,72.0878,25642.0
2023-04-03 11:30:00,75.75,75.83,75.64,75.81,19021.0,72.0117,72.0878,71.9071,72.0688,19021.0
2023-04-03 11:40:00,75.82,75.86,75.56,75.62,34356.0,72.0783,72.1163,71.8311,71.8881,34356.0
2023-04-03 11:50:00,75.61,75.61,75.45,75.48,18069.0,71.8786,71.8786,71.7265,71.755,18069.0
2023-04-03 12:00:00,75.47,75.55,75.2,75.34,58795.0,71.7455,71.8216,71.4889,71.622,58795.0
2023-04-03 12:10:00,75.31,75.64,75.3,75.62,34931.0,71.5934,71.9071,71.5839,71.8881,34931.0
2023-04-03 12:20:00,75.62,75.9,75.5,75.9,17193.0,71.8881,72.1543,71.7741,72.1543,17193.0
2023-04-03 12:30:00,75.91,75.93,75.77,75.92,12378.0,72.1638,72.1828,72.0307,72.1733,12378.0
2023-04-03 12:40:00,75.95,76.03,75.81,75.98,10942.0,72.2018,72.2779,72.0688,72.2304,10942.0
2023-04-03 12:50:00,75.97,76.03,75.81,75.89,10999.0,72.2209,72.2779,72.0688,72.1448,10999.0
2023-04-03 13:00:00,75.89,75.98,75.79,75.98,14686.0,72.1448,72.2304,72.0497,72.2304,14686.0
2023-04-03 13:10:00,75.97,76.19,75.93,76.18,12542.0,72.2209,72.43,72.1828,72.4205,12542.0
2023-04-03 13:20:00,76.17,76.17,75.79,75.8,18524.0,72.411,72.411,72.0497,72.0592,18524.0
2023-04-03 13:30:00,75.81,75.86,75.68,75.69,13823.0,72.0688,72.1163,71.9452,71.9547,13823.0
2023-04-03 13:40:00,75.69,75.69,75.39,75.44,20929.0,71.9547,71.9547,71.6695,71.717,20929.0
2023-04-03 13:50:00,75.45,75.56,75.3,75.34,82083.0,71.7265,71.8311,71.5839,71.622,82083.0
2023-04-03 14:00:00,75.34,75.72,75.31,75.63,21858.0,71.622,71.9832,71.5934,71.8976,21858.0
2023-04-03 14:10:00,75.6,75.66,75.38,75.44,25218.0,71.8691,71.9262,71.66,71.717,25218.0
2023-04-03 14:20:00,75.44,75.51,75.38,75.49,28383.0,71.717,71.7836,71.66,71.7645,28383.0
2023-04-03 14:30:00,75.5,75.54,75.36,75.42,106531.0,71.7741,71.8121,71.641,71.698,106531.0
2023-04-03 14:40:00,75.44,75.57,75.44,75.57,31408.0,71.717,71.8406,71.717,71.8406,31408.0
2023-04-03 14:50:00,75.62,75.68,75.55,75.63,21992.0,71.8881,71.9452,71.8216,71.8976,21992.0
2023-04-03 15:00:00,75.64,75.83,75.63,75.7,25827.0,71.9071,72.0878,71.8976,71.9642,25827.0
2023-04-03 15:10:00,75.73,75.88,75.71,75.76,21739.0,71.9927,72.1353,71.9737,72.0212,21739.0
2023-04-03 15:20:00,75.77,75.9,75.73,75.83,31317.0,72.0307,72.1543,71.9927,72.0878,31317.0
2023-04-03 15:30:00,75.83,75.91,75.6,75.6,35082.0,72.0878,72.1638,71.8691,71.8691,35082.0
2023-04-03 15:40:00,75.61,75.78,75.6,75.66,46905.0,71.8786,72.0402,71.8691,71.9262,46905.0
2023-04-03 15:50:00,75.64,75.69,75.41,75.41,282700.0,71.9071,71.9547,71.6885,71.6885,282700.0
2023-04-04 09:30:00,75.25,75.64,74.92,75.1,23510.0,71.5364,71.9071,71.2227,71.3938,23510.0
2023-04-04 09:40:00,75.19,75.35,74.98,75.2,8211.0,71.4794,71.6315,71.2797,71.4889,8211.0
2023-04-04 09:50:00,75.18,75.22,74.9,75.05,17023.0,71.4698,71.5079,71.2037,71.3463,17023.0
2023-04-04 10:00:00,75.08,75.22,74.93,75.15,10807.0,71.3748,71.5079,71.2322,71.4413,10807.0
2023-04-04 10:10:00,75.1,75.33,74.97,75.0,17939.0,71.3938,71.6124,71.2702,71.2987,17939.0
2023-04-04 10:20:00,75.0,75.0,74.68,74.85,24524.0,71.2987,71.2987,70.9945,71.1561,24524.0
2023-04-04 10:30:00,74.92,75.02,74.72,74.82,12638.0,71.2227,71.3177,71.0325,71.1276,12638.0
2023-04-04 10:40:00,74.8,74.86,74.3,74.32,14202.0,71.1086,71.1656,70.6333,70.6523,14202.0
2023-04-04 10:50:00,74.31,74.61,74.3,74.42,23014.0,70.6428,70.928,70.6333,70.7474,23014.0
2023-04-04 11:00:00,74.41,74.53,74.31,74.43,12400.0,70.7378,70.8519,70.6428,70.7569,12400.0
2023-04-04 11:10:00,74.46,74.47,73.98,74.1,27814.0,70.7854,70.7949,70.3291,70.4431,27814.0
2023-04-04 11:20:00,74.18,74.19,73.96,74.14,16362.0,70.5192,70.5287,70.3101,70.4812,16362.0
2023-04-04 11:30:00,74.12,74.18,73.9,74.01,9291.0,70.4622,70.5192,70.253,70.3576,9291.0
2023-04-04 11:40:00,73.96,73.96,73.6,73.6,29491.0,70.3101,70.3101,69.9678,69.9678,29491.0
2023-04-04 11:50:00,73.54,73.63,73.35,73.56,11996.0,69.9108,69.9963,69.7302,69.9298,11996.0
2023-04-04 12:00:00,73.59,73.64,73.47,73.55,20998.0,69.9583,70.0058,69.8442,69.9203,20998.0
2023-04-04 12:10:00,73.59,73.6,73.3,73.31,6988.0,69.9583,69.9678,69.6826,69.6921,6988.0
2023-04-04 12:20:00,73.31,73.68,73.24,73.67,13650.0,69.6921,70.0439,69.6256,70.0344,13650.0
2023-04-04 12:30:00,73.65,73.78,73.6,73.68,15719.0,70.0154,70.1389,69.9678,70.0439,15719.0
2023-04-04 12:40:00,73.74,73.92,73.7,73.76,9100.0,70.1009,70.272,70.0629,70.1199,9100.0
2023-04-04 12:50:00,73.78,73.92,73.75,73.9,9282.0,70.1389,70.272,70.1104,70.253,9282.0
2023-04-04 13:00:00,73.88,74.03,73.87,73.98,8411.0,70.234,70.3766,70.2245,70.3291,8411.0
2023-04-04 13:10:00,73.95,74.2,73.91,74.16,8932.0,70.3005,70.5382,70.2625,70.5002,8932.0
2023-04-04 13:20:00,74.19,74.39,74.18,74.33,8831.0,70.5287,70.7188,70.5192,70.6618,8831.0
2023-04-04 13:30:00,74.34,74.38,74.25,74.33,8742.0,70.6713,70.7093,70.5857,70.6618,8742.0
2023-04-04 13:40:00,74.32,74.42,74.28,74.39,8031.0,70.6523,70.7474,70.6143,70.7188,8031.0
2023-04-04 13:50:00,74.39,74.4,74.24,74.27,7999.0,70.7188,70.7283,70.5762,70.6048,7999.0
2023-04-04 14:00:00,74.25,74.33,74.2,74.28,7646.0,70.5857,70.6618,70.5382,70.6143,7646.0
2023-04-04 14:10:00,74.26,74.44,74.26,74.37,8183.0,70.5952,70.7664,70.5952,70.6998,8183.0
2023-04-04 14:20:00,74.38,74.41,74.25,74.26,10710.0,70.7093,70.7378,70.5857,70.5952,10710.0
2023-04-04 14:30:00,74.26,74.46,74.19,74.38,8685.0,70.5952,70.7854,70.5287,70.7093,8685.0
2023-04-04 14:40:00,74.38,74.51,74.31,74.5,34326.0,70.7093,70.8329,70.6428,70.8234,34326.0
2023-04-04 14:50:00,74.49,74.71,74.45,74.64,61767.0,70.8139,71.023,70.7759,70.9565,61767.0
2023-04-04 15:00:00,74.59,74.64,74.42,74.51,11637.0,70.909,70.9565,70.7474,70.8329,11637.0
2023-04-04 15:10:00,74.5,74.62,74.32,74.56,76694.0,70.8234,70.9375,70.6523,70.8804,76694.0
2023-04-04 15:20:00,74.56,74.64,74.34,74.36,121726.0,70.8804,70.9565,70.6713,70.6903,121726.0
2023-04-04 15:30:00,74.36,74.38,74.2,74.35,45577.0,70.6903,70.7093,70.5382,70.6808,45577.0
2023-04-04 15:40:00,74.37,74.45,74.26,74.43,36311.0,70.6998,70.7759,70.5952,70.7569,36311.0
2023-04-04 15:50:00,74.42,74.7,74.35,74.69,165511.0,70.7474,71.0135,70.6808,71.004,165511.0
2023-04-05 09:30:00,74.63,74.79,74.25,74.25,23470.0,70.947,71.0991,70.5857,70.5857,23470.0
2023-04-05 09:40:00,74.18,74.77,74.08,74.69,10198.0,70.5192,71.0801,70.4241,71.004,10198.0
2023-04-05 09:50:00,74.62,74.86,74.51,74.51,11829.0,70.9375,71.1656,70.8329,70.8329,11829.0
2023-04-05 10:00:00,74.51,74.55,73.73,73.73,16588.0,70.8329,70.8709,70.0914,70.0914,16588.0
2023-04-05 10:10:00,73.75,74.12,73.75,74.03,10983.0,70.1104,70.4622,70.1104,70.3766,10983.0
2023-04-05 10:20:00,74.06,74.36,74.03,74.05,13625.0,70.4051,70.6903,70.3766,70.3956,13625.0
2023-04-05 10:30:00,74.05,74.49,74.05,74.24,24738.0,70.3956,70.8139,70.3956,70.5762,24738.0
2023-04-05 10:40:00,74.24,74.24,73.6,73.6,13653.0,70.5762,70.5762,69.9678,69.9678,13653.0
2023-04-05 10:50:00,73.6,73.98,73.49,73.89,35205.0,69.9678,70.3291,69.8632,70.2435,35205.0
2023-04-05 11:00:00,73.88,74.13,73.82,74.06,10817.0,70.234,70.4717,70.177,70.4051,10817.0
2023-04-05 11:10:00,74.08,74.18,73.96,73.97,11387.0,70.4241,70.5192,70.3101,70.3196,11387.0
2023-04-05 11:20:00,74.0,74.02,73.86,73.9,18496.0,70.3481,70.3671,70.215,70.253,18496.0
2023-04-05 11:30:00,73.91,74.08,73.86,73.98,11697.0,70.2625,70.4241,70.215,70.3291,11697.0
2023-04-05 11:40:00,73.98,74.06,73.89,74.03,11339.0,70.3291,70.4051,70.2435,70.3766,11339.0
2023-04-05 11:50:00,74.04,74.45,74.0,74.38,20947.0,70.3861,70.7759,70.3481,70.7093,20947.0
2023-04-05 12:00:00,74.4,74.45,74.27,74.4,18360.0,70.7283,70.7759,70.6048,70.7283,18360.0
2023-04-05 12:10:00,74.4,74.49,74.3,74.48,21913.0,70.7283,70.8139,70.6333,70.8044,21913.0
2023-04-05 12:20:00,74.5,74.5,74.24,74.35,11200.0,70.8234,70.8234,70.5762,70.6808,11200.0
2023-04-05 12:30:00,74.35,74.39,74.26,74.28,8269.0,70.6808,70.7188,70.5952,70.6143,8269.0
2023-04-05 12:40:00,74.28,74.28,74.2,74.23,8300.0,70.6143,70.6143,70.5382,70.5667,8300.0
2023-04-05 12:50:00,74.21,74.3,74.19,74.3,7453.0,70.5477,70.6333,70.5287,70.6333,7453.0
2023-04-05 13:00:00,74.31,74.53,74.29,74.5,12017.0,70.6428,70.8519,70.6238,70.8234,12017.0
2023-04-05 13:10:00,74.45,74.69,74.45,74.68,9574.0,70.7759,71.004,70.7759,70.9945,9574.0
2023-04-05 13:20:00,74.7,74.72,74.62,74.63,23126.0,71.0135,71.0325,70.9375,70.947,23126.0
2023-04-05 13:30:00,74.61,74.71,74.61,74.64,10955.0,70.928,71.023,70.928,70.9565,10955.0
2023-04-05 13:40:00,74.63,74.68,74.58,74.61,9663.0,70.947,70.9945,70.8995,70.928,9663.0
2023-04-05 13:50:00,74.62,74.88,74.62,74.86,23387.0,70.9375,71.1847,70.9375,71.1656,23387.0
2023-04-05 14:00:00,74.87,75.06,74.86,75.0,15329.0,71.1751,71.3558,71.1656,71.2987,15329.0
2023-04-05 14:10:00,74.98,74.99,74.76,74.81,15556.0,71.2797,71.2892,71.0706,71.1181,15556.0
2023-04-05 14:20:00,74.79,74.81,74.7,74.78,9809.0,71.0991,71.1181,71.0135,71.0896,9809.0
2023-04-05 14:30:00,74.77,74.87,74.74,74.77,12137.0,71.0801,71.1751,71.0516,71.0801,12137.0
2023-04-05 14:40:00,74.77,74.82,74.71,74.72,13969.0,71.0801,71.1276,71.023,71.0325,13969.0
2023-04-05 14:50:00,74.73,74.83,74.73,74.8,9597.0,71.0421,71.1371,71.0421,71.1086,9597.0
2023-04-05 15:00:00,74.79,74.83,74.73,74.79,13820.0,71.0991,71.1371,71.0421,71.0991,13820.0
2023-04-05 15:10:00,74.8,74.99,74.78,74.93,34385.0,71.1086,71.2892,71.0896,71.2322,34385.0
2023-04-05 15:20:00,74.92,75.01,74.81,75.01,16186.0,71.2227,71.3082,71.1181,71.3082,16186.0
2023-04-05 15:30:00,75.0,75.27,75.0,75.17,136033.0,71.2987,71.5554,71.2987,71.4603,136033.0
2023-04-05 15:40:00,75.17,75.21,74.97,75.03,47885.0,71.4603,71.4984,71.2702,71.3272,47885.0
2023-04-05 15:50:00,75.05,75.34,74.91,75.25,244524.0,71.3463,71.622,71.2132,71.5364,244524.0
2023-04-06 09:30:00,75.62,75.62,75.02,75.42,21721.0,71.8881,71.8881,71.3177,71.698,21721.0
2023-04-06 09:40:00,75.42,75.42,75.12,75.34,7724.0,71.698,71.698,71.4128,71.622,7724.0
2023-04-06 09:50:00,75.38,75.5,75.14,75.32,9467.0,71.66,71.7741,71.4318,71.6029,9467.0
2023-04-06 10:00:00,75.31,75.34,75.01,75.08,10405.0,71.5934,71.622,71.3082,71.3748,10405.0
2023-04-06 10:10:00,75.11,75.31,75.05,75.28,9909.0,71.4033,71.5934,71.3463,71.5649,9909.0
2023-04-06 10:20:00,75.3,75.36,75.08,75.17,11344.0,71.5839,71.641,71.3748,71.4603,11344.0
2023-04-06 10:30:00,75.14,75.19,74.91,74.91,7354.0,71.4318,71.4794,71.2132,71.2132,7354.0
2023-04-06 10:40:00,74.92,75.06,74.75,75.01,4058.0,71.2227,71.3558,71.0611,71.3082,4058.0
2023-04-06 10:50:00,75.07,75.19,74.88,74.95,42646.0,71.3653,71.4794,71.1847,71.2512,42646.0
2023-04-06 11:00:00,74.95,75.05,74.9,74.98,10981.0,71.2512,71.3463,71.2037,71.2797,10981.0
2023-04-06 11:10:00,74.95,75.05,74.87,74.88,7894.0,71.2512,71.3463,71.1751,71.1847,7894.0
2023-04-06 11:20:00,74.83,75.04,74.76,74.95,6611.0,71.1371,71.3368,71.0706,71.2512,6611.0
2023-04-06 11:30:00,74.98,75.04,74.95,75.03,7117.0,71.2797,71.3368,71.2512,71.3272,7117.0
2023-04-06 11:40:00,75.04,75.2,75.02,75.12,5753.0,71.3368,71.4889,71.3177,71.4128,5753.0
2023-04-06 11:50:00,75.11,75.33,75.04,75.32,8023.0,71.4033,71.6124,71.3368,71.6029,8023.0
2023-04-06 12:00:00,75.34,75.36,75.17,75.26,11445.0,71.622,71.641,71.4603,71.5459,11445.0
2023-04-06 12:10:00,75.26,75.32,75.16,75.28,7486.0,71.5459,71.6029,71.4508,71.5649,7486.0
2023-04-06 12:20:00,75.31,75.34,75.21,75.22,5902.0,71.5934,71.622,71.4984,71.5079,5902.0
2023-04-06 12:30:00,75.23,75.53,75.23,75.5,5588.0,71.5174,71.8026,71.5174,71.7741,5588.0
2023-04-06 12:40:00,75.5,75.52,75.26,75.27,9148.0,71.7741,71.7931,71.5459,71.5554,9148.0
2023-04-06 12:50:00,75.28,75.38,75.25,75.26,7863.0,71.5649,71.66,71.5364,71.5459,7863.0
2023-04-06 13:00:00,75.28,75.31,75.2,75.27,6687.0,71.5649,71.5934,71.4889,71.5554,6687.0
2023-04-06 13:10:00,75.23,75.39,75.23,75.37,5896.0,71.5174,71.6695,71.5174,71.6505,5896.0
2023-04-06 13:20:00,75.38,75.47,75.36,75.44,6348.0,71.66,71.7455,71.641,71.717,6348.0
2023-04-06 13:30:00,75.45,75.46,75.26,75.34,15783.0,71.7265,71.736,71.5459,71.622,15783.0
2023-04-06 13:40:00,75.33,75.34,75.2,75.22,3880.0,71.6124,71.622,71.4889,71.5079,3880.0
2023-04-06 13:50:00,75.2,75.2,75.09,75.15,7828.0,71.4889,71.4889,71.3843,71.4413,7828.0
2023-04-06 14:00:00,75.15,75.17,75.09,75.17,5889.0,71.4413,71.4603,71.3843,71.4603,5889.0
2023-04-06 14:10:00,75.19,75.24,75.15,75.18,5011.0,71.4794,71.5269,71.4413,71.4698,5011.0
2023-04-06 14:20:00,75.19,75.26,75.14,75.25,7073.0,71.4794,71.5459,71.4318,71.5364,7073.0
2023-04-06 14:30:00,75.25,75.3,75.23,75.23,8656.0,71.5364,71.5839,71.5174,71.5174,8656.0
2023-04-06 14:40:00,75.25,75.33,75.25,75.26,5904.0,71.5364,71.6124,71.5364,71.5459,5904.0
2023-04-06 14:50:00,75.26,75.27,75.14,75.17,7736.0,71.5459,71.5554,71.4318,71.4603,7736.0
2023-04-06 15:00:00,75.17,75.22,75.1,75.19,10107.0,71.4603,71.5079,71.3938,71.4794,10107.0
2023-04-06 15:10:00,75.17,75.17,75.04,75.09,7222.0,71.4603,71.4603,71.3368,71.3843,7222.0
2023-04-06 15:20:00,75.08,75.08,74.82,74.92,8693.0,71.3748,71.3748,71.1276,71.2227,8693.0
2023-04-06 15:30:00,74.92,75.0,74.87,74.87,13896.0,71.2227,71.2987,71.1751,71.1751,13896.0
2023-04-06 15:40:00,74.86,74.88,74.76,74.82,23159.0,71.1656,71.1847,71.0706,71.1276,23159.0
2023-04-06 15:50:00,74.83,74.94,74.68,74.94,107020.0,71.1371,71.2417,70.9945,71.2417,107020.0
2023-04-10 09:30:00,75.14,75.58,74.85,75.47,12486.0,71.4318,71.8501,71.1561,71.7455,12486.0
2023-04-10 09:40:00,75.58,76.1,75.53,76.03,6692.0,71.8501,72.3444,71.8026,72.2779,6692.0
2023-04-10 09:50:00,76.11,76.16,75.66,75.66,15836.0,72.354,72.4015,71.9262,71.9262,15836.0
2023-04-10 10:00:00,75.69,75.97,75.56,75.87,14016.0,71.9547,72.2209,71.8311,72.1258,14016.0
2023-04-10 10:10:00,75.88,76.09,75.82,75.99,9643.0,72.1353,72.3349,72.0783,72.2399,9643.0
2023-04-10 10:20:00,75.93,75.98,75.76,75.95,12150.0,72.1828,72.2304,72.0212,72.2018,12150.0
2023-04-10 10:30:00,75.95,76.19,75.93,76.06,10472.0,72.2018,72.43,72.1828,72.3064,10472.0
2023-04-10 10:40:00,76.06,76.07,75.7,75.81,14446.0,72.3064,72.3159,71.9642,72.0688,14446.0
2023-04-10 10:50:00,75.78,75.95,75.78,75.81,9903.0,72.0402,72.2018,72.0402,72.0688,9903.0
2023-04-10 11:00:00,75.81,75.9,75.7,75.78,10038.0,72.0688,72.1543,71.9642,72.0402,10038.0
2023-04-10 11:10:00,75.7,75.79,75.54,75.66,15359.0,71.9642,72.0497,71.8121,71.9262,15359.0
2023-04-10 11:20:00,75.62,75.74,75.6,75.74,9753.0,71.8881,72.0022,71.8691,72.0022,9753.0
2023-04-10 11:30:00,75.74,75.74,75.63,75.66,6438.0,72.0022,72.0022,71.8976,71.9262,6438.0
2023-04-10 11:40:00,75.65,75.7,75.52,75.53,8501.0,71.9167,71.9642,71.7931,71.8026,8501.0
2023-04-10 11:50:00,75.55,75.56,75.29,75.46,7154.0,71.8216,71.8311,71.5744,71.736,7154.0
2023-04-10 12:00:00,75.46,75.46,75.14,75.14,16602.0,71.736,71.736,71.4318,71.4318,16602.0
2023-04-10 12:10:00,75.2,75.29,75.19,75.24,7993.0,71.4889,71.5744,71.4794,71.5269,7993.0
2023-04-10 12:20:00,75.3,75.42,75.28,75.37,6225.0,71.5839,71.698,71.5649,71.6505,6225.0
2023-04-10 12:30:00,75.35,75.44,75.34,75.44,9111.0,71.6315,71.717,71.622,71.717,9111.0
2023-04-10 12:40:00,75.42,75.49,75.39,75.44,9704.0,71.698,71.7645,71.6695,71.717,9704.0
2023-04-10 12:50:00,75.49,75.57,75.42,75.55,13761.0,71.7645,71.8406,71.698,71.8216,13761.0
2023-04-10 13:00:00,75.55,75.57,75.41,75.56,7819.0,71.8216,71.8406,71.6885,71.8311,7819.0
2023-04-10 13:10:00,75.54,75.6,75.4,75.54,21140.0,71.8121,71.8691,71.679,71.8121,21140.0
2023-04-10 13:20:00,75.52,75.6,75.43,75.49,11467.0,71.7931,71.8691,71.7075,71.7645,11467.0
2023-04-10 13:30:00,75.5,75.57,75.4,75.48,19617.0,71.7741,71.8406,71.679,71.755,19617.0
2023-04-10 13:40:00,75.48,75.67,75.46,75.67,25522.0,71.755,71.9357,71.736,71.9357,25522.0
2023-04-10 13:50:00,75.67,75.7,75.47,75.48,13109.0,71.9357,71.9642,71.7455,71.755,13109.0
2023-04-10 14:00:00,75.49,75.67,75.45,75.55,19571.0,71.7645,71.9357,71.7265,71.8216,19571.0
2023-04-10 14:10:00,75.53,75.63,75.5,75.51,11705.0,71.8026,71.8976,71.7741,71.7836,11705.0
2023-04-10 14:20:00,75.51,75.51,75.42,75.42,8072.0,71.7836,71.7836,71.698,71.698,8072.0
2023-04-10 14:30:00,75.44,75.46,75.33,75.38,7220.0,71.717,71.736,71.6124,71.66,7220.0
2023-04-10 14:40:00,75.37,75.37,75.27,75.28,10080.0,71.6505,71.6505,71.5554,71.5649,10080.0
2023-04-10 14:50:00,75.28,75.4,75.26,75.38,11185.0,71.5649,71.679,71.5459,71.66,11185.0
2023-04-10 15:00:00,75.38,75.45,75.34,75.39,9932.0,71.66,71.7265,71.622,71.6695,9932.0
2023-04-10 15:10:00,75.43,75.44,75.3,75.41,13389.0,71.7075,71.717,71.5839,71.6885,13389.0
2023-04-10 15:20:00,75.41,75.44,75.35,75.4,10553.0,71.6885,71.717,71.6315,71.679,10553.0
2023-04-10 15:30:00,75.41,75.45,75.34,75.34,16997.0,71.6885,71.7265,71.622,71.622,16997.0
2023-04-10 15:40:00,75.34,75.48,75.31,75.35,26596.0,71.622,71.755,71.5934,71.6315,26596.0
2023-04-10 15:50:00,75.34,75.42,75.26,75.42,78176.0,71.622,71.698,71.5459,71.698,78176.0
2023-04-11 09:30:00,76.11,76.32,75.86,76.27,22906.0,72.354,72.5536,72.1163,72.5061,22906.0
2023-04-11 09:40:00,76.23,76.54,76.07,76.53,8765.0,72.468,72.7627,72.3159,72.7532,8765.0
2023-04-11 09:50:00,76.53,76.57,76.11,76.16,13675.0,72.7532,72.7912,72.354,72.4015,13675.0
2023-04-11 10:00:00,76.25,76.54,76.21,76.5,13047.0,72.487,72.7627,72.449,72.7247,13047.0
2023-04-11 10:10:00,76.5,76.74,76.46,76.7,9454.0,72.7247,72.9529,72.6867,72.9148,9454.0
2023-04-11 10:20:00,76.71,76.8,76.6,76.61,9052.0,72.9243,73.0099,72.8198,72.8293,9052.0
2023-04-11 10:30:00,76.59,76.72,76.39,76.39,7701.0,72.8103,72.9338,72.6201,72.6201,7701.0
2023-04-11 10:40:00,76.39,76.54,76.33,76.5,10983.0,72.6201,72.7627,72.5631,72.7247,10983.0
2023-04-11 10:50:00,76.5,76.56,76.41,76.5,11100.0,72.7247,72.7817,72.6391,72.7247,11100.0
2023-04-11 11:00:00,76.61,76.68,76.48,76.52,13390.0,72.8293,72.8958,72.7057,72.7437,13390.0
2023-04-11 11:10:00,76.53,76.62,76.46,76.53,8129.0,72.7532,72.8388,72.6867,72.7532,8129.0
2023-04-11 11:20:00,76.53,76.78,76.53,76.72,7689.0,72.7532,72.9909,72.7532,72.9338,7689.0
2023-04-11 11:30:00,76.71,76.87,76.63,76.86,7444.0,72.9243,73.0764,72.8483,73.0669,7444.0
2023-04-11 11:40:00,76.85,77.09,76.84,77.05,24667.0,73.0574,73.2856,73.0479,73.2476,24667.0
2023-04-11 11:50:00,77.05,77.15,77.02,77.13,13158.0,73.2476,73.3426,73.219,73.3236,13158.0
2023-04-11 12:00:00,77.14,77.15,77.02,77.08,9326.0,73.3331,73.3426,73.219,73.2761,9326.0
2023-04-11 12:10:00,77.07,77.14,76.91,76.94,10655.0,73.2666,73.3331,73.1145,73.143,10655.0
2023-04-11 12:20:00,76.96,76.99,76.82,76.88,12368.0,73.162,73.1905,73.0289,73.086,12368.0
2023-04-11 12:30:00,76.86,76.92,76.78,76.79,14921.0,73.0669,73.124,72.9909,73.0004,14921.0
2023-04-11 12:40:00,76.79,76.87,76.78,76.87,15201.0,73.0004,73.0764,72.9909,73.0764,15201.0
2023-04-11 12:50:00,76.87,77.02,76.87,76.96,13357.0,73.0764,73.219,73.0764,73.162,13357.0
2023-04-11 13:00:00,76.95,76.96,76.85,76.95,11979.0,73.1525,73.162,73.0574,73.1525,11979.0
2023-04-11 13:10:00,76.93,76.95,76.74,76.77,23595.0,73.1335,73.1525,72.9529,72.9814,23595.0
2023-04-11 13:20:00,76.79,76.81,76.6,76.6,12119.0,73.0004,73.0194,72.8198,72.8198,12119.0
2023-04-11 13:30:00,76.6,76.66,76.55,76.59,12165.0,72.8198,72.8768,72.7722,72.8103,12165.0
2023-04-11 13:40:00,76.59,76.59,76.44,76.48,11114.0,72.8103,72.8103,72.6677,72.7057,11114.0
2023-04-11 13:50:00,76.49,76.57,76.44,76.52,17433.0,72.7152,72.7912,72.6677,72.7437,17433.0
2023-04-11 14:00:00,76.52,76.72,76.52,76.65,14421.0,72.7437,72.9338,72.7437,72.8673,14421.0
2023-04-11 14:10:00,76.65,76.66,76.58,76.59,6984.0,72.8673,72.8768,72.8008,72.8103,6984.0
2023-04-11 14:20:00,76.61,76.62,76.52,76.54,9675.0,72.8293,72.8388,72.7437,72.7627,9675.0
2023-04-11 14:30:00,76.54,76.6,76.47,76.5,13412.0,72.7627,72.8198,72.6962,72.7247,13412.0
2023-04-11 14:40:00,76.52,76.55,76.43,76.44,15387.0,72.7437,72.7722,72.6582,72.6677,15387.0
2023-04-11 14:50:00,76.43,76.51,76.4,76.44,13235.0,72.6582,72.7342,72.6296,72.6677,13235.0
2023-04-11 15:00:00,76.43,76.46,76.34,76.34,17306.0,72.6582,72.6867,72.5726,72.5726,17306.0
2023-04-11 15:10:00,76.34,76.38,76.27,76.34,18828.0,72.5726,72.6106,72.5061,72.5726,18828.0
2023-04-11 15:20:00,76.34,76.4,76.28,76.34,19465.0,72.5726,72.6296,72.5156,72.5726,19465.0
2023-04-11 15:30:00,76.36,76.42,76.23,76.23,37218.0,72.5916,72.6487,72.468,72.468,37218.0
2023-04-11 15:40:00,76.22,76.34,76.19,76.22,37008.0,72.4585,72.5726,72.43,72.4585,37008.0
2023-04-11 15:50:00,76.23,76.33,76.16,76.33,97895.0,72.468,72.5631,72.4015,72.5631,97895.0
2023-04-12 09:30:00,76.7,76.81,76.29,76.55,22737.0,72.9148,73.0194,72.5251,72.7722,22737.0
2023-04-12 09:40:00,76.64,76.69,76.45,76.55,8498.0,72.8578,72.9053,72.6772,72.7722,8498.0
2023-04-12 09:50:00,76.51,76.67,76.33,76.4,11269.0,72.7342,72.8863,72.5631,72.6296,11269.0
2023-04-12 10:00:00,76.37,76.75,76.23,76.75,14678.0,72.6011,72.9624,72.468,72.9624,14678.0
2023-04-12 10:10:00,76.76,76.9,76.63,76.63,19313.0,72.9719,73.105,72.8483,72.8483,19313.0
2023-04-12 10:20:00,76.63,76.74,76.4,76.59,17805.0,72.8483,72.9529,72.6296,72.8103,17805.0
2023-04-12 10:30:00,76.59,76.59,76.35,76.39,16111.0,72.8103,72.8103,72.5821,72.6201,16111.0
2023-04-12 10:40:00,76.39,76.63,76.37,76.55,15621.0,72.6201,72.8483,72.6011,72.7722,15621.0
2023-04-12 10:50:00,76.51,76.61,76.34,76.41,14020.0,72.7342,72.8293,72.5726,72.6391,14020.0
2023-04-12 11:00:00,76.42,76.53,76.19,76.32,19207.0,72.6487,72.7532,72.43,72.5536,19207.0
2023-04-12 11:10:00,76.26,76.43,76.21,76.3,21597.0,72.4965,72.6582,72.449,72.5346,21597.0
2023-04-12 11:20:00,76.31,76.55,76.29,76.55,11196.0,72.5441,72.7722,72.5251,72.7722,11196.0
2023-04-12 11:30:00,76.56,76.57,76.32,76.36,33501.0,72.7817,72.7912,72.5536,72.5916,33501.0
2023-04-12 11:40:00,76.36,76.5,76.32,76.43,9213.0,72.5916,72.7247,72.5536,72.6582,9213.0
2023-04-12 11:50:00,76.43,76.51,76.37,76.48,35448.0,72.6582,72.7342,72.6011,72.7057,35448.0
2023-04-12 12:00:00,76.52,76.63,76.46,76.58,5941.0,72.7437,72.8483,72.6867,72.8008,5941.0
2023-04-12 12:10:00,76.6,76.69,76.58,76.64,7319.0,72.8198,72.9053,72.8008,72.8578,7319.0
2023-04-12 12:20:00,76.63,76.68,76.48,76.68,9045.0,72.8483,72.8958,72.7057,72.8958,9045.0
2023-04-12 12:30:00,76.72,76.77,76.69,76.7,5023.0,72.9338,72.9814,72.9053,72.9148,5023.0
2023-04-12 12:40:00,76.68,76.81,76.66,76.73,7480.0,72.8958,73.0194,72.8768,72.9434,7480.0
2023-04-12 12:50:00,76.79,76.85,76.73,76.84,6085.0,73.0004,73.0574,72.9434,73.0479,6085.0
2023-04-12 13:00:00,76.82,76.96,76.82,76.95,11304.0,73.0289,73.162,73.0289,73.1525,11304.0
2023-04-12 13:10:00,76.97,76.98,76.8,76.84,13733.0,73.1715,73.181,73.0099,73.0479,13733.0
2023-04-12 13:20:00,76.86,76.93,76.82,76.85,7687.0,73.0669,73.1335,73.0289,73.0574,7687.0
2023-04-12 13:30:00,76.87,76.9,76.76,76.76,13829.0,73.0764,73.105,72.9719,72.9719,13829.0
2023-04-12 13:40:00,76.77,76.78,76.68,76.72,12109.0,72.9814,72.9909,72.8958,72.9338,12109.0
2023-04-12 13:50:00,76.72,76.77,76.68,76.68,7681.0,72.9338,72.9814,72.8958,72.8958,7681.0
2023-04-12 14:00:00,76.64,76.75,76.59,76.62,8885.0,72.8578,72.9624,72.8103,72.8388,8885.0
2023-04-12 14:10:00,76.61,76.86,76.59,76.81,6254.0,72.8293,73.0669,72.8103,73.0194,6254.0
2023-04-12 14:20:00,76.79,76.85,76.47,76.54,31311.0,73.0004,73.0574,72.6962,72.7627,31311.0
2023-04-12 14:30:00,76.56,76.56,76.3,76.33,11805.0,72.7817,72.7817,72.5346,72.5631,11805.0
2023-04-12 14:40:00,76.37,76.53,76.34,76.4,20943.0,72.6011,72.7532,72.5726,72.6296,20943.0
2023-04-12 14:50:00,76.44,76.47,76.33,76.44,22262.0,72.6677,72.6962,72.5631,72.6677,22262.0
2023-04-12 15:00:00,76.44,76.51,76.32,76.34,32280.0,72.6677,72.7342,72.5536,72.5726,32280.0
2023-04-12 15:10:00,76.33,76.33,76.17,76.2,13562.0,72.5631,72.5631,72.411,72.4395,13562.0
2023-04-12 15:20:00,76.2,76.3,76.07,76.09,17836.0,72.4395,72.5346,72.3159,72.3349,17836.0
2023-04-12 15:30:00,76.09,76.2,76.09,76.17,26513.0,72.3349,72.4395,72.3349,72.411,26513.0
2023-04-12 15:40:00,76.17,76.25,76.06,76.11,28352.0,72.411,72.487,72.3064,72.354,28352.0
2023-04-12 15:50:00,76.1,76.21,76.0,76.16,95355.0,72.3444,72.449,72.2494,72.4015,95355.0
2023-04-13 09:30:00,76.0,76.27,75.69,76.01,16392.0,72.2494,72.5061,71.9547,72.2589,16392.0
2023-04-13 09:40:00,76.05,76.41,76.0,76.38,5449.0,72.2969,72.6391,72.2494,72.6106,5449.0
2023-04-13 09:50:00,76.43,76.43,76.0,76.06,5563.0,72.6582,72.6582,72.2494,72.3064,5563.0
2023-04-13 10:00:00,76.1,76.14,75.93,75.95,5922.0,72.3444,72.3825,72.1828,72.2018,5922.0
2023-04-13 10:10:00,75.93,76.25,75.91,76.18,24253.0,72.1828,72.487,72.1638,72.4205,24253.0
2023-04-13 10:20:00,76.18,76.32,76.18,76.26,7368.0,72.4205,72.5536,72.4205,72.4965,7368.0
2023-04-13 10:30:00,76.26,76.34,76.13,76.13,12199.0,72.4965,72.5726,72.373,72.373,12199.0
2023-04-13 10:40:00,76.11,76.28,76.03,76.22,13560.0,72.354,72.5156,72.2779,72.4585,13560.0
2023-04-13 10:50:00,76.2,76.25,76.09,76.14,7267.0,72.4395,72.487,72.3349,72.3825,7267.0
2023-04-13 11:00:00,76.15,76.23,76.12,76.12,6532.0,72.392,72.468,72.3635,72.3635,6532.0
2023-04-13 11:10:00,76.06,76.18,76.03,76.08,7379.0,72.3064,72.4205,72.2779,72.3254,7379.0
2023-04-13 11:20:00,76.08,76.18,76.07,76.09,5392.0,72.3254,72.4205,72.3159,72.3349,5392.0
2023-04-13 11:30:00,76.07,76.08,75.92,76.04,5668.0,72.3159,72.3254,72.1733,72.2874,5668.0
2023-04-13 11:40:00,76.07,76.07,75.94,75.96,6778.0,72.3159,72.3159,72.1923,72.2114,6778.0
2023-04-13 11:50:00,75.95,75.96,75.71,75.95,7270.0,72.2018,72.2114,71.9737,72.2018,7270.0
2023-04-13 12:00:00,75.95,76.0,75.86,75.93,6275.0,72.2018,72.2494,72.1163,72.1828,6275.0
2023-04-13 12:10:00,75.95,75.98,75.85,75.87,7416.0,72.2018,72.2304,72.1068,72.1258,7416.0
2023-04-13 12:20:00,75.91,76.04,75.9,75.91,6052.0,72.1638,72.2874,72.1543,72.1638,6052.0
2023-04-13 12:30:00,75.94,76.09,75.94,76.05,5269.0,72.1923,72.3349,72.1923,72.2969,5269.0
2023-04-13 12:40:00,76.06,76.1,76.01,76.09,4954.0,72.3064,72.3444,72.2589,72.3349,4954.0
2023-04-13 12:50:00,76.09,76.09,75.99,76.05,6396.0,72.3349,72.3349,72.2399,72.2969,6396.0
2023-04-13 13:00:00,76.03,76.04,75.92,75.96,4500.0,72.2779,72.2874,72.1733,72.2114,4500.0
2023-04-13 13:10:00,75.95,76.11,75.94,76.09,5246.0,72.2018,72.354,72.1923,72.3349,5246.0
2023-04-13 13:20:00,76.09,76.1,75.98,75.98,5371.0,72.3349,72.3444,72.2304,72.2304,5371.0
2023-04-13 13:30:00,75.93,76.12,75.92,76.09,7578.0,72.1828,72.3635,72.1733,72.3349,7578.0
2023-04-13 13:40:00,76.11,76.22,76.1,76.18,9895.0,72.354,72.4585,72.3444,72.4205,9895.0
2023-04-13 13:50:00,76.19,76.4,76.18,76.39,25744.0,72.43,72.6296,72.4205,72.6201,25744.0
2023-04-13 14:00:00,76.41,76.54,76.4,76.5,11089.0,72.6391,72.7627,72.6296,72.7247,11089.0
2023-04-13 14:10:00,76.5,76.59,76.48,76.52,6394.0,72.7247,72.8103,72.7057,72.7437,6394.0
2023-04-13 14:20:00,76.49,76.51,76.29,76.37,8564.0,72.7152,72.7342,72.5251,72.6011,8564.0
2023-04-13 14:30:00,76.34,76.45,76.34,76.37,8104.0,72.5726,72.6772,72.5726,72.6011,8104.0
2023-04-13 14:40:00,76.39,76.5,76.35,76.41,9714.0,72.6201,72.7247,72.5821,72.6391,9714.0
2023-04-13 14:50:00,76.44,76.53,76.37,76.53,9770.0,72.6677,72.7532,72.6011,72.7532,9770.0
2023-04-13 15:00:00,76.54,76.62,76.47,76.62,20903.0,72.7627,72.8388,72.6962,72.8388,20903.0
2023-04-13 15:10:00,76.6,76.68,76.58,76.63,18363.0,72.8198,72.8958,72.8008,72.8483,18363.0
2023-04-13 15:20:00,76.63,76.68,76.51,76.55,16553.0,72.8483,72.8958,72.7342,72.7722,16553.0
2023-04-13 15:30:00,76.53,76.64,76.51,76.56,23079.0,72.7532,72.8578,72.7342,72.7817,23079.0
2023-04-13 15:40:00,76.56,76.72,76.52,76.57,34231.0,72.7817,72.9338,72.7437,72.7912,34231.0
2023-04-13 15:50:00,76.58,76.64,76.49,76.62,81399.0,72.8008,72.8578,72.7152,72.8388,81399.0
2023-04-14 09:30:00,76.89,77.74,76.89,77.6,30048.0,73.0955,73.9035,73.0955,73.7704,30048.0
2023-04-14 09:40:00,77.54,77.88,77.51,77.84,6105.0,73.7134,74.0366,73.6849,73.9986,6105.0
2023-04-14 09:50:00,77.9,77.92,77.71,77.83,5001.0,74.0556,74.0746,73.875,73.9891,5001.0
2023-04-14 10:00:00,77.67,77.85,77.42,77.64,13757.0,73.837,74.0081,73.5993,73.8084,13757.0
2023-04-14 10:10:00,77.66,77.82,77.42,77.42,12953.0,73.8275,73.9796,73.5993,73.5993,12953.0
2023-04-14 10:20:00,77.46,77.47,77.22,77.31,6420.0,73.6373,73.6468,73.4092,73.4947,6420.0
2023-04-14 10:30:00,77.31,77.64,77.18,77.64,32466.0,73.4947,73.8084,73.3711,73.8084,32466.0
2023-04-14 10:40:00,77.68,77.68,77.4,77.58,11475.0,73.8465,73.8465,73.5803,73.7514,11475.0
2023-04-14 10:50:00,77.52,77.62,77.44,77.45,7222.0,73.6944,73.7894,73.6183,73.6278,7222.0
2023-04-14 11:00:00,77.46,77.48,77.24,77.43,13256.0,73.6373,73.6563,73.4282,73.6088,13256.0
2023-04-14 11:10:00,77.43,77.5,77.26,77.34,10876.0,73.6088,73.6754,73.4472,73.5232,10876.0
2023-04-14 11:20:00,77.32,77.36,77.21,77.31,6563.0,73.5042,73.5423,73.3997,73.4947,6563.0
2023-04-14 11:30:00,77.32,77.46,77.32,77.36,8578.0,73.5042,73.6373,73.5042,73.5423,8578.0
2023-04-14 11:40:00,77.34,77.43,77.28,77.39,7449.0,73.5232,73.6088,73.4662,73.5708,7449.0
2023-04-14 11:50:00,77.36,77.39,77.22,77.38,6844.0,73.5423,73.5708,73.4092,73.5613,6844.0
2023-04-14 12:00:00,77.4,77.44,77.2,77.31,10908.0,73.5803,73.6183,73.3902,73.4947,10908.0
2023-04-14 12:10:00,77.35,77.37,77.28,77.36,7710.0,73.5328,73.5518,73.4662,73.5423,7710.0
2023-04-14 12:20:00,77.35,77.51,77.29,77.47,7682.0,73.5328,73.6849,73.4757,73.6468,7682.0
2023-04-14 12:30:00,77.45,77.57,77.45,77.5,13236.0,73.6278,73.7419,73.6278,73.6754,13236.0
2023-04-14 12:40:00,77.48,77.56,77.38,77.5,26766.0,73.6563,73.7324,73.5613,73.6754,26766.0
2023-04-14 12:50:00,77.51,77.51,77.39,77.5,6736.0,73.6849,73.6849,73.5708,73.6754,6736.0
2023-04-14 13:00:00,77.56,77.75,77.56,77.67,8048.0,73.7324,73.913,73.7324,73.837,8048.0
2023-04-14 13:10:00,77.67,77.76,77.56,77.73,12657.0,73.837,73.9225,73.7324,73.894,12657.0
2023-04-14 13:20:00,77.74,77.74,77.62,77.63,7892.0,73.9035,73.9035,73.7894,73.7989,7892.0
2023-04-14 13:30:00,77.6,77.6,77.37,77.39,5528.0,73.7704,73.7704,73.5518,73.5708,5528.0
2023-04-14 13:40:00,77.39,77.52,77.33,77.52,7173.0,73.5708,73.6944,73.5137,73.6944,7173.0
2023-04-14 13:50:00,77.52,77.57,77.41,77.54,13841.0,73.6944,73.7419,73.5898,73.7134,13841.0
2023-04-14 14:00:00,77.53,77.61,77.5,77.59,9681.0,73.7039,73.7799,73.6754,73.7609,9681.0
2023-04-14 14:10:00,77.59,77.65,77.54,77.65,8806.0,73.7609,73.818,73.7134,73.818,8806.0
2023-04-14 14:20:00,77.64,77.74,77.64,77.72,8914.0,73.8084,73.9035,73.8084,73.8845,8914.0
2023-04-14 14:30:00,77.74,77.77,77.69,77.69,7278.0,73.9035,73.932,73.856,73.856,7278.0
2023-04-14 14:40:00,77.67,77.73,77.6,77.69,7052.0,73.837,73.894,73.7704,73.856,7052.0
2023-04-14 14:50:00,77.69,77.69,77.56,77.63,8730.0,73.856,73.856,73.7324,73.7989,8730.0
2023-04-14 15:00:00,77.61,77.64,77.55,77.63,16229.0,73.7799,73.8084,73.7229,73.7989,16229.0
2023-04-14 15:10:00,77.6,77.63,77.41,77.45,20131.0,73.7704,73.7989,73.5898,73.6278,20131.0
2023-04-14 15:20:00,77.47,77.73,77.4,77.69,19307.0,73.6468,73.894,73.5803,73.856,19307.0
2023-04-14 15:30:00,77.7,77.88,77.66,77.88,19608.0,73.8655,74.0366,73.8275,74.0366,19608.0
2023-04-14 15:40:00,77.9,77.97,77.87,77.94,31111.0,74.0556,74.1222,74.0271,74.0936,31111.0
2023-04-14 15:50:00,77.98,78.07,77.88,77.91,124309.0,74.1317,74.2172,74.0366,74.0651,124309.0
2023-04-17 09:30:00,77.97,78.09,77.55,77.63,24301.0,74.1222,74.2362,73.7229,73.7989,24301.0
2023-04-17 09:40:00,77.68,77.91,77.5,77.5,27802.0,73.8465,74.0651,73.6754,73.6754,27802.0
2023-04-17 09:50:00,77.51,77.92,77.44,77.67,8986.0,73.6849,74.0746,73.6183,73.837,8986.0
2023-04-17 10:00:00,77.67,77.79,77.63,77.75,15544.0,73.837,73.951,73.7989,73.913,15544.0
2023-04-17 10:10:00,77.73,77.73,77.34,77.4,14094.0,73.894,73.894,73.5232,73.5803,14094.0
2023-04-17 10:20:00,77.4,77.46,77.26,77.29,21204.0,73.5803,73.6373,73.4472,73.4757,21204.0
2023-04-17 10:30:00,77.31,77.32,76.88,76.9,30036.0,73.4947,73.5042,73.086,73.105,30036.0
2023-04-17 10:40:00,76.9,76.96,76.66,76.96,16084.0,73.105,73.162,72.8768,73.162,16084.0
2023-04-17 10:50:00,76.98,77.02,76.74,76.74,11430.0,73.181,73.219,72.9529,72.9529,11430.0
2023-04-17 11:00:00,76.74,76.78,76.52,76.56,24770.0,72.9529,72.9909,72.7437,72.7817,24770.0
2023-04-17 11:10:00,76.57,76.62,76.3,76.36,20201.0,72.7912,72.8388,72.5346,72.5916,20201.0
2023-04-17 11:20:00,76.36,76.66,76.33,76.49,44091.0,72.5916,72.8768,72.5631,72.7152,44091.0
2023-04-17 11:30:00,76.54,76.6,76.24,76.28,11684.0,72.7627,72.8198,72.4775,72.5156,11684.0
2023-04-17 11:40:00,76.29,76.6,76.27,76.6,14874.0,72.5251,72.8198,72.5061,72.8198,14874.0
2023-04-17 11:50:00,76.57,76.69,76.51,76.68,7532.0,72.7912,72.9053,72.7342,72.8958,7532.0
2023-04-17 12:00:00,76.69,76.78,76.65,76.7,9526.0,72.9053,72.9909,72.8673,72.9148,9526.0
2023-04-17 12:10:00,76.7,76.72,76.61,76.65,7178.0,72.9148,72.9338,72.8293,72.8673,7178.0
2023-04-17 12:20:00,76.67,76.72,76.51,76.58,10145.0,72.8863,72.9338,72.7342,72.8008,10145.0
2023-04-17 12:30:00,76.61,76.73,76.57,76.66,8044.0,72.8293,72.9434,72.7912,72.8768,8044.0
2023-04-17 12:40:00,76.67,76.68,76.56,76.61,5630.0,72.8863,72.8958,72.7817,72.8293,5630.0
2023-04-17 12:50:00,76.57,76.61,76.45,76.52,5654.0,72.7912,72.8293,72.6772,72.7437,5654.0
2023-04-17 13:00:00,76.53,76.56,76.43,76.54,13157.0,72.7532,72.7817,72.6582,72.7627,13157.0
2023-04-17 13:10:00,76.52,76.79,76.49,76.77,21558.0,72.7437,73.0004,72.7152,72.9814,21558.0
2023-04-17 13:20:00,76.76,76.88,76.76,76.85,7587.0,72.9719,73.086,72.9719,73.0574,7587.0
2023-04-17 13:30:00,76.88,76.9,76.72,76.75,5279.0,73.086,73.105,72.9338,72.9624,5279.0
2023-04-17 13:40:00,76.73,76.78,76.61,76.7,30574.0,72.9434,72.9909,72.8293,72.9148,30574.0
2023-04-17 13:50:00,76.61,76.61,76.34,76.44,16293.0,72.8293,72.8293,72.5726,72.6677,16293.0
2023-04-17 14:00:00,76.39,76.39,76.15,76.3,8254.0,72.6201,72.6201,72.392,72.5346,8254.0
2023-04-17 14:10:00,76.31,76.35,76.23,76.33,15256.0,72.5441,72.5821,72.468,72.5631,15256.0
2023-04-17 14:20:00,76.33,76.35,76.15,76.35,16915.0,72.5631,72.5821,72.392,72.5821,16915.0
2023-04-17 14:30:00,76.33,76.43,76.31,76.4,9411.0,72.5631,72.6582,72.5441,72.6296,9411.0
2023-04-17 14:40:00,76.41,76.49,76.4,76.43,10063.0,72.6391,72.7152,72.6296,72.6582,10063.0
2023-04-17 14:50:00,76.44,76.49,76.41,76.45,15401.0,72.6677,72.7152,72.6391,72.6772,15401.0
2023-04-17 15:00:00,76.45,76.49,76.38,76.45,10928.0,72.6772,72.7152,72.6106,72.6772,10928.0
2023-04-17 15:10:00,76.45,76.52,76.4,76.48,22971.0,72.6772,72.7437,72.6296,72.7057,22971.0
2023-04-17 15:20:00,76.49,76.57,76.43,76.55,19338.0,72.7152,72.7912,72.6582,72.7722,19338.0
2023-04-17 15:30:00,76.52,76.52,76.32,76.33,26143.0,72.7437,72.7437,72.5536,72.5631,26143.0
2023-04-17 15:40:00,76.32,76.37,76.23,76.35,32713.0,72.5536,72.6011,72.468,72.5821,32713.0
2023-04-17 15:50:00,76.35,76.51,76.32,76.51,100993.0,72.5821,72.7342,72.5536,72.7342,100993.0
2023-04-18 09:30:00,76.75,76.91,76.42,76.5,43080.0,72.9624,73.1145,72.6487,72.7247,43080.0
2023-04-18 09:40:00,76.41,76.62,76.35,76.55,10048.0,72.6391,72.8388,72.5821,72.7722,10048.0
2023-04-18 09:50:00,76.51,76.51,76.1,76.17,5429.0,72.7342,72.7342,72.3444,72.411,5429.0
2023-04-18 10:00:00,76.26,76.26,75.97,76.23,12219.0,72.4965,72.4965,72.2209,72.468,12219.0
2023-04-18 10:10:00,76.19,76.42,76.16,76.42,7288.0,72.43,72.6487,72.4015,72.6487,7288.0
2023-04-18 10:20:00,76.42,76.73,76.42,76.73,19346.0,72.6487,72.9434,72.6487,72.9434,19346.0
2023-04-18 10:30:00,76.68,76.88,76.54,76.55,14362.0,72.8958,73.086,72.7627,72.7722,14362.0
2023-04-18 10:40:00,76.58,76.63,76.33,76.33,12657.0,72.8008,72.8483,72.5631,72.5631,12657.0
2023-04-18 10:50:00,76.32,76.41,76.05,76.15,10922.0,72.5536,72.6391,72.2969,72.392,10922.0
2023-04-18 11:00:00,76.14,76.44,76.14,76.31,19653.0,72.3825,72.6677,72.3825,72.5441,19653.0
2023-04-18 11:10:00,76.28,76.29,75.99,76.0,16241.0,72.5156,72.5251,72.2399,72.2494,16241.0
2023-04-18 11:20:00,75.99,76.18,75.92,76.1,6766.0,72.2399,72.4205,72.1733,72.3444,6766.0
2023-04-18 11:30:00,76.11,76.46,76.1,76.3,15296.0,72.354,72.6867,72.3444,72.5346,15296.0
2023-04-18 11:40:00,76.25,76.43,76.17,76.42,9388.0,72.487,72.6582,72.411,72.6487,9388.0
2023-04-18 11:50:00,76.38,76.4,76.19,76.34,7770.0,72.6106,72.6296,72.43,72.5726,7770.0
2023-04-18 12:00:00,76.35,76.5,76.35,76.5,6123.0,72.5821,72.7247,72.5821,72.7247,6123.0
2023-04-18 12:10:00,76.51,76.55,76.42,76.47,11643.0,72.7342,72.7722,72.6487,72.6962,11643.0
2023-04-18 12:20:00,76.48,76.55,76.43,76.55,10182.0,72.7057,72.7722,72.6582,72.7722,10182.0
2023-04-18 12:30:00,76.52,76.6,76.42,76.57,10043.0,72.7437,72.8198,72.6487,72.7912,10043.0
2023-04-18 12:40:00,76.54,76.83,76.54,76.79,26576.0,72.7627,73.0384,72.7627,73.0004,26576.0
2023-04-18 12:50:00,76.79,76.86,76.67,76.71,48581.0,73.0004,73.0669,72.8863,72.9243,48581.0
2023-04-18 13:00:00,76.7,76.85,76.56,76.84,15680.0,72.9148,73.0574,72.7817,73.0479,15680.0
2023-04-18 13:10:00,76.83,76.92,76.68,76.74,12915.0,73.0384,73.124,72.8958,72.9529,12915.0
2023-04-18 13:20:00,76.7,76.77,76.68,76.76,13706.0,72.9148,72.9814,72.8958,72.9719,13706.0
2023-04-18 13:30:00,76.77,76.85,76.74,76.76,9959.0,72.9814,73.0574,72.9529,72.9719,9959.0
2023-04-18 13:40:00,76.75,76.77,76.7,76.72,11615.0,72.9624,72.9814,72.9148,72.9338,11615.0
2023-04-18 13:50:00,76.71,76.74,76.53,76.53,13500.0,72.9243,72.9529,72.7532,72.7532,13500.0
2023-04-18 14:00:00,76.54,76.64,76.47,76.64,13293.0,72.7627,72.8578,72.6962,72.8578,13293.0
2023-04-18 14:10:00,76.62,76.7,76.57,76.62,29617.0,72.8388,72.9148,72.7912,72.8388,29617.0
2023-04-18 14:20:00,76.6,76.69,76.52,76.69,10564.0,72.8198,72.9053,72.7437,72.9053,10564.0
2023-04-18 14:30:00,76.69,76.71,76.65,76.65,9659.0,72.9053,72.9243,72.8673,72.8673,9659.0
2023-04-18 14:40:00,76.65,76.67,76.35,76.4,26188.0,72.8673,72.8863,72.5821,72.6296,26188.0
2023-04-18 14:50:00,76.39,76.54,76.31,76.53,10615.0,72.6201,72.7627,72.5441,72.7532,10615.0
2023-04-18 15:00:00,76.54,76.71,76.51,76.68,13417.0,72.7627,72.9243,72.7342,72.8958,13417.0
2023-04-18 15:10:00,76.69,76.8,76.69,76.76,26018.0,72.9053,73.0099,72.9053,72.9719,26018.0
2023-04-18 15:20:00,76.76,76.79,76.68,76.76,31891.0,72.9719,73.0004,72.8958,72.9719,31891.0
2023-04-18 15:30:00,76.74,76.89,76.71,76.78,19769.0,72.9529,73.0955,72.9243,72.9909,19769.0
2023-04-18 15:40:00,76.78,76.93,76.69,76.92,25608.0,72.9909,73.1335,72.9053,73.124,25608.0
2023-04-18 15:50:00,76.93,77.01,76.8,76.86,96608.0,73.1335,73.2095,73.0099,73.0669,96608.0
2023-04-19 09:30:00,75.94,76.06,75.65,75.78,34847.0,72.1923,72.3064,71.9167,72.0402,34847.0
2023-04-19 09:40:00,75.75,76.06,75.65,75.79,7754.0,72.0117,72.3064,71.9167,72.0497,7754.0
2023-04-19 09:50:00,75.85,75.98,75.59,75.59,8399.0,72.1068,72.2304,71.8596,71.8596,8399.0
2023-04-19 10:00:00,75.68,75.77,75.62,75.75,8031.0,71.9452,72.0307,71.8881,72.0117,8031.0
2023-04-19 10:10:00,75.79,75.8,75.47,75.65,9704.0,72.0497,72.0592,71.7455,71.9167,9704.0
2023-04-19 10:20:00,75.71,75.91,75.66,75.69,15072.0,71.9737,72.1638,71.9262,71.9547,15072.0
2023-04-19 10:30:00,75.69,75.83,75.57,75.75,15395.0,71.9547,72.0878,71.8406,72.0117,15395.0
2023-04-19 10:40:00,75.72,75.81,75.68,75.78,9770.0,71.9832,72.0688,71.9452,72.0402,9770.0
2023-04-19 10:50:00,75.79,75.94,75.74,75.87,37109.0,72.0497,72.1923,72.0022,72.1258,37109.0
2023-04-19 11:00:00,75.89,75.96,75.7,75.76,9909.0,72.1448,72.2114,71.9642,72.0212,9909.0
2023-04-19 11:10:00,75.73,75.89,75.66,75.86,9678.0,71.9927,72.1448,71.9262,72.1163,9678.0
2023-04-19 11:20:00,75.84,75.92,75.63,75.67,29221.0,72.0973,72.1733,71.8976,71.9357,29221.0
2023-04-19 11:30:00,75.69,75.8,75.6,75.72,8529.0,71.9547,72.0592,71.8691,71.9832,8529.0
2023-04-19 11:40:00,75.74,75.75,75.52,75.62,11887.0,72.0022,72.0117,71.7931,71.8881,11887.0
2023-04-19 11:50:00,75.63,75.63,75.47,75.55,9774.0,71.8976,71.8976,71.7455,71.8216,9774.0
2023-04-19 12:00:00,75.55,75.57,75.4,75.44,23273.0,71.8216,71.8406,71.679,71.717,23273.0
2023-04-19 12:10:00,75.41,75.52,75.32,75.38,6065.0,71.6885,71.7931,71.6029,71.66,6065.0
2023-04-19 12:20:00,75.42,75.53,75.39,75.52,5429.0,71.698,71.8026,71.6695,71.7931,5429.0
2023-04-19 12:30:00,75.55,75.64,75.52,75.64,4982.0,71.8216,71.9071,71.7931,71.9071,4982.0
2023-04-19 12:40:00,75.65,75.83,75.65,75.78,6186.0,71.9167,72.0878,71.9167,72.0402,6186.0
2023-04-19 12:50:00,75.73,75.92,75.73,75.91,33200.0,71.9927,72.1733,71.9927,72.1638,33200.0
2023-04-19 13:00:00,75.92,76.13,75.92,76.09,22862.0,72.1733,72.373,72.1733,72.3349,22862.0
2023-04-19 13:10:00,76.05,76.12,76.02,76.03,22210.0,72.2969,72.3635,72.2684,72.2779,22210.0
2023-04-19 13:20:00,76.06,76.07,75.88,75.92,8472.0,72.3064,72.3159,72.1353,72.1733,8472.0
2023-04-19 13:30:00,75.93,75.97,75.85,75.97,7640.0,72.1828,72.2209,72.1068,72.2209,7640.0
2023-04-19 13:40:00,75.96,75.98,75.89,75.97,9386.0,72.2114,72.2304,72.1448,72.2209,9386.0
2023-04-19 13:50:00,75.99,76.07,75.97,76.01,9939.0,72.2399,72.3159,72.2209,72.2589,9939.0
2023-04-19 14:00:00,76.03,76.15,75.84,75.86,9105.0,72.2779,72.392,72.0973,72.1163,9105.0
2023-04-19 14:10:00,75.86,75.89,75.76,75.81,11278.0,72.1163,72.1448,72.0212,72.0688,11278.0
2023-04-19 14:20:00,75.8,75.92,75.78,75.85,11780.0,72.0592,72.1733,72.0402,72.1068,11780.0
2023-04-19 14:30:00,75.87,75.98,75.87,75.95,38131.0,72.1258,72.2304,72.1258,72.2018,38131.0
2023-04-19 14:40:00,75.93,76.02,75.92,75.99,9241.0,72.1828,72.2684,72.1733,72.2399,9241.0
2023-04-19 14:50:00,76.0,76.1,75.97,76.09,11315.0,72.2494,72.3444,72.2209,72.3349,11315.0
2023-04-19 15:00:00,76.1,76.14,76.07,76.13,11663.0,72.3444,72.3825,72.3159,72.373,11663.0
2023-04-19 15:10:00,76.13,76.19,76.05,76.1,13373.0,72.373,72.43,72.2969,72.3444,13373.0
2023-04-19 15:20:00,76.09,76.11,76.0,76.04,17939.0,72.3349,72.354,72.2494,72.2874,17939.0
2023-04-19 15:30:00,76.03,76.1,75.99,76.03,28287.0,72.2779,72.3444,72.2399,72.2779,28287.0
2023-04-19 15:40:00,76.06,76.11,75.77,75.92,28569.0,72.3064,72.354,72.0307,72.1733,28569.0
2023-04-19 15:50:00,75.92,76.27,75.92,76.24,117752.0,72.1733,72.5061,72.1733,72.4775,117752.0
2023-04-20 09:30:00,75.36,75.71,75.23,75.26,17979.0,71.641,71.9737,71.5174,71.5459,17979.0
2023-04-20 09:40:00,75.28,75.28,74.64,74.8,54193.0,71.5649,71.5649,70.9565,71.1086,54193.0
2023-04-20 09:50:00,74.76,74.82,74.31,74.33,11688.0,71.0706,71.1276,70.6428,70.6618,11688.0
2023-04-20 10:00:00,74.34,74.69,74.31,74.58,7874.0,70.6713,71.004,70.6428,70.8995,7874.0
2023-04-20 10:10:00,74.65,74.78,74.52,74.56,14679.0,70.966,71.0896,70.8424,70.8804,14679.0
2023-04-20 10:20:00,74.54,74.68,74.43,74.68,29830.0,70.8614,70.9945,70.7569,70.9945,29830.0
2023-04-20 10:30:00,74.61,74.89,74.54,74.8,16101.0,70.928,71.1942,70.8614,71.1086,16101.0
2023-04-20 10:40:00,74.8,75.02,74.71,75.0,7783.0,71.1086,71.3177,71.023,71.2987,7783.0
2023-04-20 10:50:00,74.94,75.12,74.89,75.0,50064.0,71.2417,71.4128,71.1942,71.2987,50064.0
2023-04-20 11:00:00,75.01,75.02,74.68,74.84,16739.0,71.3082,71.3177,70.9945,71.1466,16739.0
2023-04-20 11:10:00,74.81,74.86,74.62,74.67,7218.0,71.1181,71.1656,70.9375,70.985,7218.0
2023-04-20 11:20:00,74.64,74.67,74.52,74.65,9076.0,70.9565,70.985,70.8424,70.966,9076.0
2023-04-20 11:30:00,74.63,74.63,74.45,74.51,8696.0,70.947,70.947,70.7759,70.8329,8696.0
2023-04-20 11:40:00,74.49,74.64,74.49,74.59,9486.0,70.8139,70.9565,70.8139,70.909,9486.0
2023-04-20 11:50:00,74.59,74.61,74.53,74.55,8627.0,70.909,70.928,70.8519,70.8709,8627.0
2023-04-20 12:00:00,74.57,74.57,74.36,74.48,13066.0,70.8899,70.8899,70.6903,70.8044,13066.0
2023-04-20 12:10:00,74.49,74.79,74.49,74.73,7554.0,70.8139,71.0991,70.8139,71.0421,7554.0
2023-04-20 12:20:00,74.72,74.85,74.65,74.83,30101.0,71.0325,71.1561,70.966,71.1371,30101.0
2023-04-20 12:30:00,74.84,74.92,74.79,74.79,8414.0,71.1466,71.2227,71.0991,71.0991,8414.0
2023-04-20 12:40:00,74.78,74.9,74.76,74.76,9169.0,71.0896,71.2037,71.0706,71.0706,9169.0
2023-04-20 12:50:00,74.79,74.92,74.74,74.91,6249.0,71.0991,71.2227,71.0516,71.2132,6249.0
2023-04-20 13:00:00,74.91,75.22,74.89,75.02,19624.0,71.2132,71.5079,71.1942,71.3177,19624.0
2023-04-20 13:10:00,75.02,75.06,74.98,75.03,7401.0,71.3177,71.3558,71.2797,71.3272,7401.0
2023-04-20 13:20:00,75.01,75.13,74.98,75.12,16032.0,71.3082,71.4223,71.2797,71.4128,16032.0
2023-04-20 13:30:00,75.14,75.18,75.0,75.05,11854.0,71.4318,71.4698,71.2987,71.3463,11854.0
2023-04-20 13:40:00,75.04,75.1,74.97,74.98,7354.0,71.3368,71.3938,71.2702,71.2797,7354.0
2023-04-20 13:50:00,74.99,75.14,74.96,75.09,6268.0,71.2892,71.4318,71.2607,71.3843,6268.0
2023-04-20 14:00:00,75.1,75.14,75.0,75.03,11097.0,71.3938,71.4318,71.2987,71.3272,11097.0
2023-04-20 14:10:00,75.01,75.04,74.81,74.88,10403.0,71.3082,71.3368,71.1181,71.1847,10403.0
2023-04-20 14:20:00,74.87,75.01,74.83,74.98,13049.0,71.1751,71.3082,71.1371,71.2797,13049.0
2023-04-20 14:30:00,74.96,74.99,74.79,74.85,19320.0,71.2607,71.2892,71.0991,71.1561,19320.0
2023-04-20 14:40:00,74.85,74.98,74.77,74.86,14261.0,71.1561,71.2797,71.0801,71.1656,14261.0
2023-04-20 14:50:00,74.89,74.99,74.89,74.99,15547.0,71.1942,71.2892,71.1942,71.2892,15547.0
2023-04-20 15:00:00,75.0,75.1,74.86,74.94,21012.0,71.2987,71.3938,71.1656,71.2417,21012.0
2023-04-20 15:10:00,74.94,74.94,74.82,74.83,18507.0,71.2417,71.2417,71.1276,71.1371,18507.0
2023-04-20 15:20:00,74.81,74.93,74.77,74.81,22886.0,71.1181,71.2322,71.0801,71.1181,22886.0
2023-04-20 15:30:00,74.82,75.09,74.82,75.01,56809.0,71.1276,71.3843,71.1276,71.3082,56809.0
2023-04-20 15:40:00,75.0,75.21,74.97,75.18,30950.0,71.2987,71.4984,71.2702,71.4698,30950.0
2023-04-20 15:50:00,75.19,75.6,75.11,75.57,115370.0,71.4794,71.8691,71.4033,71.8406,115370.0
2023-04-21 09:30:00,76.16,76.16,75.49,75.77,37963.0,72.4015,72.4015,71.7645,72.0307,37963.0
2023-04-21 09:40:00,75.81,75.85,75.61,75.85,17247.0,72.0688,72.1068,71.8786,72.1068,17247.0
2023-04-21 09:50:00,75.83,75.84,75.49,75.55,9594.0,72.0878,72.0973,71.7645,71.8216,9594.0
2023-04-21 10:00:00,75.5,75.93,75.39,75.78,19956.0,71.7741,72.1828,71.6695,72.0402,19956.0
2023-04-21 10:10:00,75.8,76.16,75.74,76.16,8298.0,72.0592,72.4015,72.0022,72.4015,8298.0
2023-04-21 10:20:00,76.18,76.22,75.88,76.08,8461.0,72.4205,72.4585,72.1353,72.3254,8461.0
2023-04-21 10:30:00,76.11,76.28,76.06,76.06,8639.0,72.354,72.5156,72.3064,72.3064,8639.0
2023-04-21 10:40:00,76.06,76.11,75.61,75.72,14797.0,72.3064,72.354,71.8786,71.9832,14797.0
2023-04-21 10:50:00,75.7,75.78,75.57,75.6,10960.0,71.9642,72.0402,71.8406,71.8691,10960.0
2023-04-21 11:00:00,75.55,75.84,75.5,75.73,10272.0,71.8216,72.0973,71.7741,71.9927,10272.0
2023-04-21 11:10:00,75.68,75.69,75.56,75.68,11452.0,71.9452,71.9547,71.8311,71.9452,11452.0
2023-04-21 11:20:00,75.66,75.8,75.61,75.7,35559.0,71.9262,72.0592,71.8786,71.9642,35559.0
2023-04-21 11:30:00,75.67,75.74,75.46,75.65,19975.0,71.9357,72.0022,71.736,71.9167,19975.0
2023-04-21 11:40:00,75.66,75.84,75.61,75.69,37389.0,71.9262,72.0973,71.8786,71.9547,37389.0
2023-04-21 11:50:00,75.69,75.97,75.67,75.96,13093.0,71.9547,72.2209,71.9357,72.2114,13093.0
2023-04-21 12:00:00,75.95,76.0,75.74,75.78,6498.0,72.2018,72.2494,72.0022,72.0402,6498.0
2023-04-21 12:10:00,75.78,75.82,75.73,75.81,7397.0,72.0402,72.0783,71.9927,72.0688,7397.0
2023-04-21 12:20:00,75.81,75.81,75.59,75.63,7902.0,72.0688,72.0688,71.8596,71.8976,7902.0
2023-04-21 12:30:00,75.65,75.67,75.48,75.5,13528.0,71.9167,71.9357,71.755,71.7741,13528.0
2023-04-21 12:40:00,75.47,75.49,75.36,75.37,5349.0,71.7455,71.7645,71.641,71.6505,5349.0
2023-04-21 12:50:00,75.37,75.48,75.36,75.44,7465.0,71.6505,71.755,71.641,71.717,7465.0
2023-04-21 13:00:00,75.44,75.51,75.36,75.39,10783.0,71.717,71.7836,71.641,71.6695,10783.0
2023-04-21 13:10:00,75.42,75.44,75.3,75.31,5080.0,71.698,71.717,71.5839,71.5934,5080.0
2023-04-21 13:20:00,75.25,75.36,75.24,75.36,9535.0,71.5364,71.641,71.5269,71.641,9535.0
2023-04-21 13:30:00,75.37,75.59,75.37,75.59,13313.0,71.6505,71.8596,71.6505,71.8596,13313.0
2023-04-21 13:40:00,75.61,75.68,75.54,75.57,9314.0,71.8786,71.9452,71.8121,71.8406,9314.0
2023-04-21 13:50:00,75.59,75.67,75.57,75.62,7619.0,71.8596,71.9357,71.8406,71.8881,7619.0
2023-04-21 14:00:00,75.62,75.68,75.61,75.65,6701.0,71.8881,71.9452,71.8786,71.9167,6701.0
2023-04-21 14:10:00,75.65,75.7,75.5,75.51,7718.0,71.9167,71.9642,71.7741,71.7836,7718.0
2023-04-21 14:20:00,75.5,75.54,75.43,75.47,18785.0,71.7741,71.8121,71.7075,71.7455,18785.0
2023-04-21 14:30:00,75.47,75.49,75.32,75.34,13984.0,71.7455,71.7645,71.6029,71.622,13984.0
2023-04-21 14:40:00,75.33,75.4,75.28,75.4,18987.0,71.6124,71.679,71.5649,71.679,18987.0
2023-04-21 14:50:00,75.38,75.38,75.3,75.35,8491.0,71.66,71.66,71.5839,71.6315,8491.0
2023-04-21 15:00:00,75.35,75.4,75.28,75.36,8995.0,71.6315,71.679,71.5649,71.641,8995.0
2023-04-21 15:10:00,75.34,75.35,75.23,75.24,9101.0,71.622,71.6315,71.5174,71.5269,9101.0
2023-04-21 15:20:00,75.25,75.39,75.23,75.38,10997.0,71.5364,71.6695,71.5174,71.66,10997.0
2023-04-21 15:30:00,75.39,75.45,75.36,75.39,14719.0,71.6695,71.7265,71.641,71.6695,14719.0
2023-04-21 15:40:00,75.4,75.48,75.31,75.48,22063.0,71.679,71.755,71.5934,71.755,22063.0
2023-04-21 15:50:00,75.47,75.65,75.45,75.61,88448.0,71.7455,71.9167,71.7265,71.8786,88448.0
2023-04-24 09:30:00,75.61,76.06,75.61,75.94,8029.0,71.8786,72.3064,71.8786,72.1923,8029.0
2023-04-24 09:40:00,75.94,76.21,75.89,76.15,21665.0,72.1923,72.449,72.1448,72.392,21665.0
2023-04-24 09:50:00,76.14,76.53,76.14,76.46,9246.0,72.3825,72.7532,72.3825,72.6867,9246.0
2023-04-24 10:00:00,76.48,76.76,76.48,76.76,11140.0,72.7057,72.9719,72.7057,72.9719,11140.0
2023-04-24 10:10:00,76.76,76.94,76.7,76.72,13402.0,72.9719,73.143,72.9148,72.9338,13402.0
2023-04-24 10:20:00,76.73,76.83,76.68,76.83,11726.0,72.9434,73.0384,72.8958,73.0384,11726.0
2023-04-24 10:30:00,76.85,76.93,76.73,76.81,10221.0,73.0574,73.1335,72.9434,73.0194,10221.0
2023-04-24 10:40:00,76.81,76.84,76.68,76.78,24892.0,73.0194,73.0479,72.8958,72.9909,24892.0
2023-04-24 10:50:00,76.78,76.82,76.41,76.41,19181.0,72.9909,73.0289,72.6391,72.6391,19181.0
2023-04-24 11:00:00,76.45,76.55,76.35,76.5,8866.0,72.6772,72.7722,72.5821,72.7247,8866.0
2023-04-24 11:10:00,76.46,76.5,76.33,76.48,6485.0,72.6867,72.7247,72.5631,72.7057,6485.0
2023-04-24 11:20:00,76.49,76.64,76.47,76.62,5457.0,72.7152,72.8578,72.6962,72.8388,5457.0
2023-04-24 11:30:00,76.66,77.01,76.66,76.91,15492.0,72.8768,73.2095,72.8768,73.1145,15492.0
2023-04-24 11:40:00,76.9,77.0,76.76,77.0,9451.0,73.105,73.2,72.9719,73.2,9451.0
2023-04-24 11:50:00,77.01,77.25,77.01,77.07,15925.0,73.2095,73.4377,73.2095,73.2666,15925.0
2023-04-24 12:00:00,77.05,77.3,77.01,77.24,8465.0,73.2476,73.4852,73.2095,73.4282,8465.0
2023-04-24 12:10:00,77.24,77.43,77.2,77.39,13331.0,73.4282,73.6088,73.3902,73.5708,13331.0
2023-04-24 12:20:00,77.41,77.5,77.36,77.45,12095.0,73.5898,73.6754,73.5423,73.6278,12095.0
2023-04-24 12:30:00,77.42,77.48,77.41,77.43,11094.0,73.5993,73.6563,73.5898,73.6088,11094.0
2023-04-24 12:40:00,77.42,77.5,77.41,77.44,13403.0,73.5993,73.6754,73.5898,73.6183,13403.0
2023-04-24 12:50:00,77.47,77.58,77.44,77.58,13748.0,73.6468,73.7514,73.6183,73.7514,13748.0
2023-04-24 13:00:00,77.57,77.58,77.38,77.38,71365.0,73.7419,73.7514,73.5613,73.5613,71365.0
2023-04-24 13:10:00,77.38,77.46,77.3,77.36,21266.0,73.5613,73.6373,73.4852,73.5423,21266.0
2023-04-24 13:20:00,77.38,77.51,77.38,77.42,12436.0,73.5613,73.6849,73.5613,73.5993,12436.0
2023-04-24 13:30:00,77.44,77.44,77.26,77.29,13521.0,73.6183,73.6183,73.4472,73.4757,13521.0
2023-04-24 13:40:00,77.29,77.39,77.24,77.39,11816.0,73.4757,73.5708,73.4282,73.5708,11816.0
2023-04-24 13:50:00,77.42,77.46,77.25,77.29,11078.0,73.5993,73.6373,73.4377,73.4757,11078.0
2023-04-24 14:00:00,77.31,77.34,77.15,77.25,14440.0,73.4947,73.5232,73.3426,73.4377,14440.0
2023-04-24 14:10:00,77.24,77.25,77.1,77.11,24661.0,73.4282,73.4377,73.2951,73.3046,24661.0
2023-04-24 14:20:00,77.11,77.13,77.02,77.08,22271.0,73.3046,73.3236,73.219,73.2761,22271.0
2023-04-24 14:30:00,77.08,77.09,76.91,76.91,14598.0,73.2761,73.2856,73.1145,73.1145,14598.0
2023-04-24 14:40:00,76.92,77.01,76.91,76.97,32162.0,73.124,73.2095,73.1145,73.1715,32162.0
2023-04-24 14:50:00,76.98,77.14,76.94,76.95,11278.0,73.181,73.3331,73.143,73.1525,11278.0
2023-04-24 15:00:00,76.95,77.1,76.95,76.98,15153.0,73.1525,73.2951,73.1525,73.181,15153.0
2023-04-24 15:10:00,76.97,77.08,76.95,77.03,18339.0,73.1715,73.2761,73.1525,73.2285,18339.0
2023-04-24 15:20:00,77.03,77.1,76.98,77.03,19422.0,73.2285,73.2951,73.181,73.2285,19422.0
2023-04-24 15:30:00,77.02,77.12,76.89,76.89,19679.0,73.219,73.3141,73.0955,73.0955,19679.0
2023-04-24 15:40:00,76.88,76.99,76.82,76.98,25445.0,73.086,73.1905,73.0289,73.181,25445.0
2023-04-24 15:50:00,76.98,77.0,76.85,76.99,100409.0,73.181,73.2,73.0574,73.1905,100409.0
2023-04-25 09:30:00,76.29,76.83,76.29,76.52,18059.0,72.5251,73.0384,72.5251,72.7437,18059.0
2023-04-25 09:40:00,76.49,76.58,76.14,76.21,13427.0,72.7152,72.8008,72.3825,72.449,13427.0
2023-04-25 09:50:00,76.21,76.32,76.17,76.24,13615.0,72.449,72.5536,72.411,72.4775,13615.0
2023-04-25 10:00:00,76.16,76.3,76.03,76.06,10193.0,72.4015,72.5346,72.2779,72.3064,10193.0
2023-04-25 10:10:00,76.04,76.07,75.75,76.06,21904.0,72.2874,72.3159,72.0117,72.3064,21904.0
2023-04-25 10:20:00,76.02,76.03,75.69,75.86,17828.0,72.2684,72.2779,71.9547,72.1163,17828.0
2023-04-25 10:30:00,75.84,75.88,75.57,75.6,11516.0,72.0973,72.1353,71.8406,71.8691,11516.0
2023-04-25 10:40:00,75.57,75.76,75.51,75.76,18627.0,71.8406,72.0212,71.7836,72.0212,18627.0
2023-04-25 10:50:00,75.77,76.11,75.73,76.05,22065.0,72.0307,72.354,71.9927,72.2969,22065.0
2023-04-25 11:00:00,76.11,76.16,75.92,76.08,32133.0,72.354,72.4015,72.1733,72.3254,32133.0
2023-04-25 11:10:00,76.06,76.12,75.91,75.97,12743.0,72.3064,72.3635,72.1638,72.2209,12743.0
2023-04-25 11:20:00,75.98,75.98,75.79,75.88,29029.0,72.2304,72.2304,72.0497,72.1353,29029.0
2023-04-25 11:30:00,75.89,75.89,75.7,75.87,15447.0,72.1448,72.1448,71.9642,72.1258,15447.0
2023-04-25 11:40:00,75.86,75.91,75.79,75.91,12593.0,72.1163,72.1638,72.0497,72.1638,12593.0
2023-04-25 11:50:00,75.9,75.97,75.86,75.94,7306.0,72.1543,72.2209,72.1163,72.1923,7306.0
2023-04-25 12:00:00,75.95,76.04,75.89,75.98,33974.0,72.2018,72.2874,72.1448,72.2304,33974.0
2023-04-25 12:10:00,75.96,76.11,75.86,76.06,44193.0,72.2114,72.354,72.1163,72.3064,44193.0
2023-04-25 12:20:00,76.06,76.21,76.05,76.11,8742.0,72.3064,72.449,72.2969,72.354,8742.0
2023-04-25 12:30:00,76.11,76.3,76.08,76.3,12077.0,72.354,72.5346,72.3254,72.5346,12077.0
2023-04-25 12:40:00,76.34,76.44,76.27,76.27,7667.0,72.5726,72.6677,72.5061,72.5061,7667.0
2023-04-25 12:50:00,76.26,76.28,76.18,76.26,18361.0,72.4965,72.5156,72.4205,72.4965,18361.0
2023-04-25 13:00:00,76.24,76.28,76.09,76.12,16835.0,72.4775,72.5156,72.3349,72.3635,16835.0
2023-04-25 13:10:00,76.1,76.11,75.78,75.83,48662.0,72.3444,72.354,72.0402,72.0878,48662.0
2023-04-25 13:20:00,75.8,75.86,75.72,75.78,17723.0,72.0592,72.1163,71.9832,72.0402,17723.0
2023-04-25 13:30:00,75.77,75.83,75.71,75.81,10207.0,72.0307,72.0878,71.9737,72.0688,10207.0
2023-04-25 13:40:00,75.81,75.83,75.69,75.75,10472.0,72.0688,72.0878,71.9547,72.0117,10472.0
2023-04-25 13:50:00,75.74,75.82,75.74,75.78,7354.0,72.0022,72.0783,72.0022,72.0402,7354.0
2023-04-25 14:00:00,75.79,75.82,75.7,75.72,13143.0,72.0497,72.0783,71.9642,71.9832,13143.0
2023-04-25 14:10:00,75.74,75.81,75.65,75.76,19007.0,72.0022,72.0688,71.9167,72.0212,19007.0
2023-04-25 14:20:00,75.76,75.89,75.73,75.89,7725.0,72.0212,72.1448,71.9927,72.1448,7725.0
2023-04-25 14:30:00,75.89,75.93,75.8,75.89,9969.0,72.1448,72.1828,72.0592,72.1448,9969.0
2023-04-25 14:40:00,75.91,75.95,75.85,75.94,26119.0,72.1638,72.2018,72.1068,72.1923,26119.0
2023-04-25 14:50:00,75.95,75.98,75.68,75.75,17620.0,72.2018,72.2304,71.9452,72.0117,17620.0
2023-04-25 15:00:00,75.74,75.82,75.7,75.79,25197.0,72.0022,72.0783,71.9642,72.0497,25197.0
2023-04-25 15:10:00,75.8,75.88,75.76,75.88,25326.0,72.0592,72.1353,72.0212,72.1353,25326.0
2023-04-25 15:20:00,75.87,75.92,75.78,75.78,19553.0,72.1258,72.1733,72.0402,72.0402,19553.0
2023-04-25 15:30:00,75.78,75.82,75.67,75.67,38967.0,72.0402,72.0783,71.9357,71.9357,38967.0
2023-04-25 15:40:00,75.67,75.68,75.49,75.53,61218.0,71.9357,71.9452,71.7645,71.8026,61218.0
2023-04-25 15:50:00,75.53,75.67,75.47,75.52,137396.0,71.8026,71.9357,71.7455,71.7931,137396.0
2023-04-26 09:30:00,74.93,75.72,74.93,75.65,19770.0,71.2322,71.9832,71.2322,71.9167,19770.0
2023-04-26 09:40:00,75.64,75.65,75.32,75.52,11302.0,71.9071,71.9167,71.6029,71.7931,11302.0
2023-04-26 09:50:00,75.44,75.44,74.76,74.87,5993.0,71.717,71.717,71.0706,71.1751,5993.0
2023-04-26 10:00:00,74.82,74.87,74.72,74.76,5837.0,71.1276,71.1751,71.0325,71.0706,5837.0
2023-04-26 10:10:00,74.75,74.83,74.38,74.42,10729.0,71.0611,71.1371,70.7093,70.7474,10729.0
2023-04-26 10:20:00,74.44,74.62,74.33,74.61,14469.0,70.7664,70.9375,70.6618,70.928,14469.0
2023-04-26 10:30:00,74.83,75.16,74.81,75.14,8845.0,71.1371,71.4508,71.1181,71.4318,8845.0
2023-04-26 10:40:00,75.17,75.17,74.84,74.92,9181.0,71.4603,71.4603,71.1466,71.2227,9181.0
2023-04-26 10:50:00,74.94,75.35,74.9,75.35,6306.0,71.2417,71.6315,71.2037,71.6315,6306.0
2023-04-26 11:00:00,75.34,75.52,75.25,75.52,16475.0,71.622,71.7931,71.5364,71.7931,16475.0
2023-04-26 11:10:00,75.53,75.58,75.45,75.47,11797.0,71.8026,71.8501,71.7265,71.7455,11797.0
2023-04-26 11:20:00,75.44,75.49,75.28,75.42,8583.0,71.717,71.7645,71.5649,71.698,8583.0
2023-04-26 11:30:00,75.43,75.48,75.19,75.3,9378.0,71.7075,71.755,71.4794,71.5839,9378.0
2023-04-26 11:40:00,75.31,75.47,75.31,75.36,6143.0,71.5934,71.7455,71.5934,71.641,6143.0
2023-04-26 11:50:00,75.34,75.54,75.32,75.43,5667.0,71.622,71.8121,71.6029,71.7075,5667.0
2023-04-26 12:00:00,75.44,75.6,75.43,75.43,5750.0,71.717,71.8691,71.7075,71.7075,5750.0
2023-04-26 12:10:00,75.42,75.47,75.3,75.31,11659.0,71.698,71.7455,71.5839,71.5934,11659.0
2023-04-26 12:20:00,75.29,75.32,75.17,75.21,3060.0,71.5744,71.6029,71.4603,71.4984,3060.0
2023-04-26 12:30:00,75.22,75.26,75.07,75.07,6622.0,71.5079,71.5459,71.3653,71.3653,6622.0
2023-04-26 12:40:00,75.06,75.15,75.03,75.12,5548.0,71.3558,71.4413,71.3272,71.4128,5548.0
2023-04-26 12:50:00,75.08,75.09,74.98,74.98,3746.0,71.3748,71.3843,71.2797,71.2797,3746.0
2023-04-26 13:00:00,75.01,75.12,74.99,75.01,15981.0,71.3082,71.4128,71.2892,71.3082,15981.0
2023-04-26 13:10:00,74.97,75.01,74.79,74.84,7186.0,71.2702,71.3082,71.0991,71.1466,7186.0
2023-04-26 13:20:00,74.82,74.82,74.63,74.67,10863.0,71.1276,71.1276,70.947,70.985,10863.0
2023-04-26 13:30:00,74.7,74.7,74.61,74.64,9853.0,71.0135,71.0135,70.928,70.9565,9853.0
2023-04-26 13:40:00,74.63,74.63,74.53,74.53,7772.0,70.947,70.947,70.8519,70.8519,7772.0
2023-04-26 13:50:00,74.52,74.53,74.32,74.33,6034.0,70.8424,70.8519,70.6523,70.6618,6034.0
2023-04-26 14:00:00,74.32,74.32,74.06,74.06,10187.0,70.6523,70.6523,70.4051,70.4051,10187.0
2023-04-26 14:10:00,74.06,74.07,73.94,73.99,11905.0,70.4051,70.4146,70.291,70.3386,11905.0
2023-04-26 14:20:00,74.03,74.1,73.99,74.06,7380.0,70.3766,70.4431,70.3386,70.4051,7380.0
2023-04-26 14:30:00,74.08,74.14,73.99,74.04,9713.0,70.4241,70.4812,70.3386,70.3861,9713.0
2023-04-26 14:40:00,74.04,74.04,73.73,73.76,8553.0,70.3861,70.3861,70.0914,70.1199,8553.0
2023-04-26 14:50:00,73.74,74.01,73.71,74.01,10155.0,70.1009,70.3576,70.0724,70.3576,10155.0
2023-04-26 15:00:00,74.01,74.08,73.91,74.03,11167.0,70.3576,70.4241,70.2625,70.3766,11167.0
2023-04-26 15:10:00,74.01,74.12,73.88,73.92,7775.0,70.3576,70.4622,70.234,70.272,7775.0
2023-04-26 15:20:00,73.9,73.99,73.85,73.98,11447.0,70.253,70.3386,70.2055,70.3291,11447.0
2023-04-26 15:30:00,74.0,74.02,73.76,73.76,21766.0,70.3481,70.3671,70.1199,70.1199,21766.0
2023-04-26 15:40:00,73.78,74.01,73.78,74.01,25231.0,70.1389,70.3576,70.1389,70.3576,25231.0
2023-04-26 15:50:00,74.04,74.47,73.99,74.39,165035.0,70.3861,70.7949,70.3386,70.7188,165035.0
2023-04-27 09:30:00,73.98,74.55,73.69,73.69,16757.0,70.8025,71.348,70.5249,70.5249,16757.0
2023-04-27 09:40:00,73.79,74.13,73.56,73.98,15412.0,70.6206,70.946,70.4005,70.8025,15412.0
2023-04-27 09:50:00,74.03,74.42,73.98,74.42,10888.0,70.8503,71.2236,70.8025,71.2236,10888.0
2023-04-27 10:00:00,74.52,74.63,74.3,74.3,29456.0,71.3193,71.4246,71.1087,71.1087,29456.0
2023-04-27 10:10:00,74.29,74.69,74.27,74.44,8760.0,71.0992,71.482,71.08,71.2427,8760.0
2023-04-27 10:20:00,74.43,74.61,74.29,74.38,8033.0,71.2331,71.4054,71.0992,71.1853,8033.0
2023-04-27 10:30:00,74.4,74.4,74.17,74.28,10904.0,71.2044,71.2044,70.9843,71.0896,10904.0
2023-04-27 10:40:00,74.27,74.27,73.82,73.82,9396.0,71.08,71.08,70.6493,70.6493,9396.0
2023-04-27 10:50:00,73.83,73.85,73.59,73.69,9184.0,70.6589,70.6781,70.4292,70.5249,9184.0
2023-04-27 11:00:00,73.71,73.72,73.56,73.56,12161.0,70.5441,70.5536,70.4005,70.4005,12161.0
2023-04-27 11:10:00,73.61,73.64,73.44,73.48,8812.0,70.4484,70.4771,70.2857,70.3239,8812.0
2023-04-27 11:20:00,73.49,74.11,73.39,74.11,10854.0,70.3335,70.9269,70.2378,70.9269,10854.0
2023-04-27 11:30:00,74.11,74.21,73.9,73.92,9073.0,70.9269,71.0226,70.7259,70.745,9073.0
2023-04-27 11:40:00,73.96,74.18,73.95,74.05,6191.0,70.7833,70.9939,70.7738,70.8695,6191.0
2023-04-27 11:50:00,74.06,74.17,74.03,74.04,11492.0,70.879,70.9843,70.8503,70.8599,11492.0
2023-04-27 12:00:00,74.02,74.1,73.89,73.89,8862.0,70.8408,70.9173,70.7163,70.7163,8862.0
2023-04-27 12:10:00,73.91,73.98,73.79,73.91,6388.0,70.7355,70.8025,70.6206,70.7355,6388.0
2023-04-27 12:20:00,73.92,74.08,73.85,73.98,12087.0,70.745,70.8982,70.6781,70.8025,12087.0
2023-04-27 12:30:00,74.0,74.02,73.89,73.91,6713.0,70.8216,70.8408,70.7163,70.7355,6713.0
2023-04-27 12:40:00,73.87,73.98,73.87,73.92,6329.0,70.6972,70.8025,70.6972,70.745,6329.0
2023-04-27 12:50:00,73.92,74.06,73.9,74.06,6549.0,70.745,70.879,70.7259,70.879,6549.0
2023-04-27 13:00:00,74.04,74.15,73.99,74.12,10738.0,70.8599,70.9652,70.812,70.9365,10738.0
2023-04-27 13:10:00,74.16,74.26,74.1,74.23,12425.0,70.9747,71.0704,70.9173,71.0417,12425.0
2023-04-27 13:20:00,74.21,74.27,74.21,74.26,2729.0,71.0226,71.08,71.0226,71.0704,2729.0
2023-04-27 13:30:00,74.26,74.41,74.24,74.36,6181.0,71.0704,71.214,71.0513,71.1662,6181.0
2023-04-27 13:40:00,74.36,74.42,74.3,74.4,7964.0,71.1662,71.2236,71.1087,71.2044,7964.0
2023-04-27 13:50:00,74.41,74.47,74.26,74.27,5017.0,71.214,71.2714,71.0704,71.08,5017.0
2023-04-27 14:00:00,74.29,74.35,74.19,74.19,12680.0,71.0992,71.1566,71.0035,71.0035,12680.0
2023-04-27 14:10:00,74.2,74.35,74.14,74.35,6946.0,71.013,71.1566,70.9556,71.1566,6946.0
2023-04-27 14:20:00,74.38,74.54,74.32,74.54,5793.0,71.1853,71.3384,71.1279,71.3384,5793.0
2023-04-27 14:30:00,74.52,74.62,74.47,74.52,7153.0,71.3193,71.415,71.2714,71.3193,7153.0
2023-04-27 14:40:00,74.53,74.82,74.53,74.78,28336.0,71.3288,71.6064,71.3288,71.5681,28336.0
2023-04-27 14:50:00,74.79,74.84,74.67,74.69,6938.0,71.5777,71.6255,71.4628,71.482,6938.0
2023-04-27 15:00:00,74.69,74.7,74.6,74.63,8937.0,71.482,71.4915,71.3958,71.4246,8937.0
2023-04-27 15:10:00,74.62,74.69,74.56,74.69,13178.0,71.415,71.482,71.3576,71.482,13178.0
2023-04-27 15:20:00,74.67,74.68,74.53,74.54,13274.0,71.4628,71.4724,71.3288,71.3384,13274.0
2023-04-27 15:30:00,74.52,74.6,74.38,74.39,21624.0,71.3193,71.3958,71.1853,71.1949,21624.0
2023-04-27 15:40:00,74.38,74.46,74.32,74.4,32526.0,71.1853,71.2619,71.1279,71.2044,32526.0
2023-04-27 15:50:00,74.39,74.43,74.2,74.26,194296.0,71.1949,71.2331,71.013,71.0704,194296.0
2023-04-28 09:30:00,74.09,74.59,74.04,74.55,9280.0,70.9077,71.3863,70.8599,71.348,9280.0
2023-04-28 09:40:00,74.51,74.55,74.36,74.38,7262.0,71.3097,71.348,71.1662,71.1853,7262.0
2023-04-28 09:50:00,74.42,74.67,74.3,74.58,7239.0,71.2236,71.4628,71.1087,71.3767,7239.0
2023-04-28 10:00:00,74.53,75.0,74.53,74.99,5658.0,71.3288,71.7787,71.3288,71.7691,5658.0
2023-04-28 10:10:00,75.03,75.2,75.0,75.11,6158.0,71.8074,71.9701,71.7787,71.8839,6158.0
2023-04-28 10:20:00,75.19,75.32,75.13,75.18,8499.0,71.9605,72.0849,71.9031,71.9509,8499.0
2023-04-28 10:30:00,75.21,75.25,74.82,74.92,9823.0,71.9796,72.0179,71.6064,71.7021,9823.0
2023-04-28 10:40:00,75.0,75.37,74.91,75.37,6482.0,71.7787,72.1328,71.6925,72.1328,6482.0
2023-04-28 10:50:00,75.37,75.43,75.08,75.11,5640.0,72.1328,72.1902,71.8552,71.8839,5640.0
2023-04-28 11:00:00,74.98,75.34,74.83,75.28,5392.0,71.7595,72.1041,71.616,72.0466,5392.0
2023-04-28 11:10:00,75.29,75.58,75.26,75.56,9555.0,72.0562,72.3337,72.0275,72.3146,9555.0
2023-04-28 11:20:00,75.56,75.7,75.5,75.58,18372.0,72.3146,72.4486,72.2572,72.3337,18372.0
2023-04-28 11:30:00,75.61,75.66,75.48,75.53,6942.0,72.3625,72.4103,72.238,72.2859,6942.0
2023-04-28 11:40:00,75.52,75.53,75.29,75.4,7453.0,72.2763,72.2859,72.0562,72.1615,7453.0
2023-04-28 11:50:00,75.4,75.5,75.34,75.5,6260.0,72.1615,72.2572,72.1041,72.2572,6260.0
2023-04-28 12:00:00,75.56,75.56,75.44,75.51,3733.0,72.3146,72.3146,72.1998,72.2668,3733.0
2023-04-28 12:10:00,75.53,75.6,75.45,75.54,7946.0,72.2859,72.3529,72.2093,72.2955,7946.0
2023-04-28 12:20:00,75.56,75.7,75.55,75.56,11156.0,72.3146,72.4486,72.305,72.3146,11156.0
2023-04-28 12:30:00,75.56,75.59,75.52,75.55,6395.0,72.3146,72.3433,72.2763,72.305,6395.0
2023-04-28 12:40:00,75.54,75.56,75.43,75.5,7355.0,72.2955,72.3146,72.1902,72.2572,7355.0
2023-04-28 12:50:00,75.48,75.6,75.44,75.58,6308.0,72.238,72.3529,72.1998,72.3337,6308.0
2023-04-28 13:00:00,75.57,75.61,75.46,75.59,7632.0,72.3242,72.3625,72.2189,72.3433,7632.0
2023-04-28 13:10:00,75.6,75.63,75.5,75.5,11442.0,72.3529,72.3816,72.2572,72.2572,11442.0
2023-04-28 13:20:00,75.51,75.62,75.5,75.55,21437.0,72.2668,72.372,72.2572,72.305,21437.0
2023-04-28 13:30:00,75.59,75.78,75.55,75.72,8943.0,72.3433,72.5252,72.305,72.4677,8943.0
2023-04-28 13:40:00,75.75,75.87,75.74,75.8,8268.0,72.4964,72.6113,72.4869,72.5443,8268.0
2023-04-28 13:50:00,75.79,75.79,75.61,75.71,8322.0,72.5347,72.5347,72.3625,72.4582,8322.0
2023-04-28 14:00:00,75.73,75.87,75.73,75.84,6908.0,72.4773,72.6113,72.4773,72.5826,6908.0
2023-04-28 14:10:00,75.83,75.88,75.72,75.78,8547.0,72.573,72.6209,72.4677,72.5252,8547.0
2023-04-28 14:20:00,75.78,75.83,75.65,75.7,6861.0,72.5252,72.573,72.4007,72.4486,6861.0
2023-04-28 14:30:00,75.69,75.78,75.65,75.65,8115.0,72.439,72.5252,72.4007,72.4007,8115.0
2023-04-28 14:40:00,75.63,75.69,75.52,75.58,8515.0,72.3816,72.439,72.2763,72.3337,8515.0
2023-04-28 14:50:00,75.56,75.69,75.56,75.68,5848.0,72.3146,72.439,72.3146,72.4295,5848.0
2023-04-28 15:00:00,75.67,75.84,75.67,75.8,8942.0,72.4199,72.5826,72.4199,72.5443,8942.0
2023-04-28 15:10:00,75.81,75.96,75.81,75.96,11073.0,72.5539,72.6974,72.5539,72.6974,11073.0
2023-04-28 15:20:00,75.97,75.98,75.76,75.78,12797.0,72.707,72.7166,72.506,72.5252,12797.0
2023-04-28 15:30:00,75.81,75.85,75.7,75.7,15800.0,72.5539,72.5922,72.4486,72.4486,15800.0
2023-04-28 15:40:00,75.7,75.77,75.59,75.64,35974.0,72.4486,72.5156,72.3433,72.3912,35974.0
2023-04-28 15:50:00,75.65,75.75,75.46,75.54,94508.0,72.4007,72.4964,72.2189,72.2955,94508.0
2023-05-01 09:30:00,74.76,75.35,74.6,75.35,13475.0,71.549,72.1136,71.3958,72.1136,13475.0
2023-05-01 09:40:00,75.4,75.68,75.34,75.5,12057.0,72.1615,72.4295,72.1041,72.2572,12057.0
2023-05-01 09:50:00,75.44,75.56,75.26,75.26,9153.0,72.1998,72.3146,72.0275,72.0275,9153.0
2023-05-01 10:00:00,75.21,75.46,75.05,75.45,15346.0,71.9796,72.2189,71.8265,72.2093,15346.0
2023-05-01 10:10:00,75.49,75.76,75.44,75.62,11784.0,72.2476,72.506,72.1998,72.372,11784.0
2023-05-01 10:20:00,75.59,75.6,75.09,75.11,12800.0,72.3433,72.3529,71.8648,71.8839,12800.0
2023-05-01 10:30:00,75.14,75.41,75.03,75.36,15889.0,71.9126,72.1711,71.8074,72.1232,15889.0
2023-05-01 10:40:00,75.37,75.62,75.28,75.57,10860.0,72.1328,72.372,72.0466,72.3242,10860.0
2023-05-01 10:50:00,75.56,75.56,75.28,75.37,10966.0,72.3146,72.3146,72.0466,72.1328,10966.0
2023-05-01 11:00:00,75.34,75.37,75.03,75.22,12508.0,72.1041,72.1328,71.8074,71.9892,12508.0
2023-05-01 11:10:00,75.23,75.4,75.21,75.33,13750.0,71.9988,72.1615,71.9796,72.0945,13750.0
2023-05-01 11:20:00,75.32,75.46,75.19,75.45,23604.0,72.0849,72.2189,71.9605,72.2093,23604.0
2023-05-01 11:30:00,75.42,75.53,75.38,75.45,14536.0,72.1806,72.2859,72.1423,72.2093,14536.0
2023-05-01 11:40:00,75.42,75.48,75.26,75.45,16107.0,72.1806,72.238,72.0275,72.2093,16107.0
2023-05-01 11:50:00,75.44,75.5,75.32,75.44,12973.0,72.1998,72.2572,72.0849,72.1998,12973.0
2023-05-01 12:00:00,75.43,75.6,75.42,75.56,18647.0,72.1902,72.3529,72.1806,72.3146,18647.0
2023-05-01 12:10:00,75.53,75.54,75.43,75.46,8398.0,72.2859,72.2955,72.1902,72.2189,8398.0
2023-05-01 12:20:00,75.48,75.58,75.48,75.5,12587.0,72.238,72.3337,72.238,72.2572,12587.0
2023-05-01 12:30:00,75.51,75.63,75.42,75.42,8493.0,72.2668,72.3816,72.1806,72.1806,8493.0
2023-05-01 12:40:00,75.41,75.42,75.27,75.27,9207.0,72.1711,72.1806,72.0371,72.0371,9207.0
2023-05-01 12:50:00,75.28,75.31,75.22,75.26,9903.0,72.0466,72.0753,71.9892,72.0275,9903.0
2023-05-01 13:00:00,75.26,75.36,75.25,75.35,7121.0,72.0275,72.1232,72.0179,72.1136,7121.0
2023-05-01 13:10:00,75.32,75.34,75.22,75.23,9213.0,72.0849,72.1041,71.9892,71.9988,9213.0
2023-05-01 13:20:00,75.2,75.2,74.96,74.98,8193.0,71.9701,71.9701,71.7404,71.7595,8193.0
2023-05-01 13:30:00,74.96,75.08,74.92,75.05,9033.0,71.7404,71.8552,71.7021,71.8265,9033.0
2023-05-01 13:40:00,75.07,75.21,75.06,75.2,6291.0,71.8457,71.9796,71.8361,71.9701,6291.0
2023-05-01 13:50:00,75.18,75.32,75.18,75.31,9903.0,71.9509,72.0849,71.9509,72.0753,9903.0
2023-05-01 14:00:00,75.33,75.39,75.29,75.3,11956.0,72.0945,72.1519,72.0562,72.0658,11956.0
2023-05-01 14:10:00,75.31,75.31,75.21,75.22,8485.0,72.0753,72.0753,71.9796,71.9892,8485.0
2023-05-01 14:20:00,75.23,75.4,75.23,75.32,17042.0,71.9988,72.1615,71.9988,72.0849,17042.0
2023-05-01 14:30:00,75.34,75.37,75.12,75.18,11470.0,72.1041,72.1328,71.8935,71.9509,11470.0
2023-05-01 14:40:00,75.21,75.32,75.21,75.26,8116.0,71.9796,72.0849,71.9796,72.0275,8116.0
2023-05-01 14:50:00,75.25,75.32,75.2,75.27,8160.0,72.0179,72.0849,71.9701,72.0371,8160.0
2023-05-01 15:00:00,75.29,75.35,75.13,75.13,10580.0,72.0562,72.1136,71.9031,71.9031,10580.0
2023-05-01 15:10:00,75.14,75.19,75.08,75.17,10414.0,71.9126,71.9605,71.8552,71.9414,10414.0
2023-05-01 15:20:00,75.19,75.24,75.18,75.2,13022.0,71.9605,72.0084,71.9509,71.9701,13022.0
2023-05-01 15:30:00,75.22,75.3,75.2,75.23,18947.0,71.9892,72.0658,71.9701,71.9988,18947.0
2023-05-01 15:40:00,75.22,75.49,75.22,75.47,23966.0,71.9892,72.2476,71.9892,72.2285,23966.0
2023-05-01 15:50:00,75.47,75.5,75.36,75.4,105293.0,72.2285,72.2572,72.1232,72.1615,105293.0
2023-05-02 09:30:00,74.66,74.73,74.0,74.0,20631.0,71.4533,71.5203,70.8216,70.8216,20631.0
2023-05-02 09:40:00,74.11,74.17,72.71,72.71,19046.0,70.9269,70.9843,69.587,69.587,19046.0
2023-05-02 09:50:00,72.88,73.17,72.73,72.91,6497.0,69.7497,70.0273,69.6062,69.7784,6497.0
2023-05-02 10:00:00,72.88,72.92,72.52,72.62,10360.0,69.7497,69.788,69.4052,69.5009,10360.0
2023-05-02 10:10:00,72.68,72.71,72.29,72.49,13089.0,69.5583,69.587,69.1851,69.3765,13089.0
2023-05-02 10:20:00,72.51,72.53,72.07,72.14,15291.0,69.3956,69.4148,68.9745,69.0415,15291.0
2023-05-02 10:30:00,72.14,72.16,71.8,72.0,21367.0,69.0415,69.0606,68.7161,68.9075,21367.0
2023-05-02 10:40:00,72.02,72.07,71.68,71.89,21349.0,68.9267,68.9745,68.6013,68.8022,21349.0
2023-05-02 10:50:00,71.93,72.0,71.48,71.68,18676.0,68.8405,68.9075,68.4098,68.6013,18676.0
2023-05-02 11:00:00,71.69,71.88,71.54,71.66,14549.0,68.6108,68.7927,68.4673,68.5821,14549.0
2023-05-02 11:10:00,71.72,71.92,71.66,71.84,13678.0,68.6395,68.831,68.5821,68.7544,13678.0
2023-05-02 11:20:00,71.86,71.88,71.44,71.58,16911.0,68.7735,68.7927,68.3716,68.5056,16911.0
2023-05-02 11:30:00,71.62,71.78,71.45,71.71,17038.0,68.5438,68.697,68.3811,68.63,17038.0
2023-05-02 11:40:00,71.71,71.92,71.66,71.87,11032.0,68.63,68.831,68.5821,68.7831,11032.0
2023-05-02 11:50:00,71.9,71.92,71.52,71.76,13678.0,68.8118,68.831,68.4481,68.6778,13678.0
2023-05-02 12:00:00,71.85,71.96,71.6,71.69,16147.0,68.764,68.8692,68.5247,68.6108,16147.0
2023-05-02 12:10:00,71.68,71.8,71.54,71.73,10220.0,68.6013,68.7161,68.4673,68.6491,10220.0
2023-05-02 12:20:00,71.68,71.78,71.52,71.63,36454.0,68.6013,68.697,68.4481,68.5534,36454.0
2023-05-02 12:30:00,71.6,71.61,71.32,71.59,17330.0,68.5247,68.5343,68.2567,68.5151,17330.0
2023-05-02 12:40:00,71.59,71.71,71.48,71.52,23438.0,68.5151,68.63,68.4098,68.4481,23438.0
2023-05-02 12:50:00,71.55,71.83,71.55,71.75,15760.0,68.4768,68.7448,68.4768,68.6683,15760.0
2023-05-02 13:00:00,71.78,72.14,71.77,72.12,13027.0,68.697,69.0415,68.6874,69.0224,13027.0
2023-05-02 13:10:00,72.18,72.21,71.99,72.21,10987.0,69.0798,69.1085,68.8979,69.1085,10987.0
2023-05-02 13:20:00,72.24,72.28,72.15,72.16,10398.0,69.1372,69.1755,69.0511,69.0606,10398.0
2023-05-02 13:30:00,72.15,72.4,72.15,72.25,12711.0,69.0511,69.2903,69.0511,69.1468,12711.0
2023-05-02 13:40:00,72.22,72.41,72.18,72.39,11620.0,69.1181,69.2999,69.0798,69.2808,11620.0
2023-05-02 13:50:00,72.41,72.64,72.4,72.48,18261.0,69.2999,69.52,69.2903,69.3669,18261.0
2023-05-02 14:00:00,72.47,72.54,72.24,72.5,25955.0,69.3573,69.4243,69.1372,69.386,25955.0
2023-05-02 14:10:00,72.52,72.54,72.27,72.42,18841.0,69.4052,69.4243,69.1659,69.3095,18841.0
2023-05-02 14:20:00,72.45,72.5,72.34,72.4,16036.0,69.3382,69.386,69.2329,69.2903,16036.0
2023-05-02 14:30:00,72.42,72.52,72.37,72.39,14027.0,69.3095,69.4052,69.2616,69.2808,14027.0
2023-05-02 14:40:00,72.39,72.6,72.31,72.59,11766.0,69.2808,69.4817,69.2042,69.4722,11766.0
2023-05-02 14:50:00,72.59,72.76,72.53,72.64,26029.0,69.4722,69.6349,69.4148,69.52,26029.0
2023-05-02 15:00:00,72.65,72.69,72.54,72.6,12496.0,69.5296,69.5679,69.4243,69.4817,12496.0
2023-05-02 15:10:00,72.6,72.9,72.6,72.84,30475.0,69.4817,69.7689,69.4817,69.7114,30475.0
2023-05-02 15:20:00,72.84,73.01,72.74,72.94,24936.0,69.7114,69.8741,69.6157,69.8071,24936.0
2023-05-02 15:30:00,72.94,72.94,72.45,72.52,50449.0,69.8071,69.8071,69.3382,69.4052,50449.0
2023-05-02 15:40:00,72.5,72.54,72.36,72.41,50403.0,69.386,69.4243,69.2521,69.2999,50403.0
2023-05-02 15:50:00,72.4,72.52,72.22,72.26,180957.0,69.2903,69.4052,69.1181,69.1563,180957.0
2023-05-03 09:30:00,71.35,71.64,70.94,71.63,22654.0,68.2854,68.563,67.893,68.5534,22654.0
2023-05-03 09:40:00,71.67,71.99,71.57,71.91,13531.0,68.5917,68.8979,68.496,68.8214,13531.0
2023-05-03 09:50:00,71.97,72.49,71.97,72.27,12871.0,68.8788,69.3765,68.8788,69.1659,12871.0
2023-05-03 10:00:00,72.31,72.31,71.91,71.97,11997.0,69.2042,69.2042,68.8214,68.8788,11997.0
2023-05-03 10:10:00,71.95,72.1,71.62,71.79,39326.0,68.8597,69.0032,68.5438,68.7065,39326.0
2023-05-03 10:20:00,71.81,71.83,71.63,71.76,21118.0,68.7257,68.7448,68.5534,68.6778,21118.0
2023-05-03 10:30:00,71.7,71.78,71.45,71.52,16966.0,68.6204,68.697,68.3811,68.4481,16966.0
2023-05-03 10:40:00,71.54,71.58,71.29,71.47,17167.0,68.4673,68.5056,68.228,68.4003,17167.0
2023-05-03 10:50:00,71.5,71.78,71.48,71.73,14409.0,68.429,68.697,68.4098,68.6491,14409.0
2023-05-03 11:00:00,71.74,71.83,71.59,71.59,16065.0,68.6587,68.7448,68.5151,68.5151,16065.0
2023-05-03 11:10:00,71.62,71.62,71.41,71.41,17104.0,68.5438,68.5438,68.3429,68.3429,17104.0
2023-05-03 11:20:00,71.41,71.69,71.4,71.56,11836.0,68.3429,68.6108,68.3333,68.4864,11836.0
2023-05-03 11:30:00,71.55,71.58,71.28,71.34,11873.0,68.4768,68.5056,68.2184,68.2759,11873.0
2023-05-03 11:40:00,71.36,71.43,71.22,71.35,12569.0,68.295,68.362,68.161,68.2854,12569.0
2023-05-03 11:50:00,71.35,71.63,71.32,71.6,10857.0,68.2854,68.5534,68.2567,68.5247,10857.0
2023-05-03 12:00:00,71.63,71.83,71.61,71.76,31785.0,68.5534,68.7448,68.5343,68.6778,31785.0
2023-05-03 12:10:00,71.76,71.86,71.75,71.82,28332.0,68.6778,68.7735,68.6683,68.7352,28332.0
2023-05-03 12:20:00,71.79,72.26,71.79,72.22,29019.0,68.7065,69.1563,68.7065,69.1181,29019.0
2023-05-03 12:30:00,72.22,72.36,72.14,72.32,15771.0,69.1181,69.2521,69.0415,69.2138,15771.0
2023-05-03 12:40:00,72.29,72.32,72.2,72.26,10162.0,69.1851,69.2138,69.0989,69.1563,10162.0
2023-05-03 12:50:00,72.27,72.36,72.24,72.3,10760.0,69.1659,69.2521,69.1372,69.1946,10760.0
2023-05-03 13:00:00,72.29,72.39,72.25,72.34,10403.0,69.1851,69.2808,69.1468,69.2329,10403.0
2023-05-03 13:10:00,72.37,72.43,72.26,72.31,10439.0,69.2616,69.319,69.1563,69.2042,10439.0
2023-05-03 13:20:00,72.29,72.42,72.26,72.38,11467.0,69.1851,69.3095,69.1563,69.2712,11467.0
2023-05-03 13:30:00,72.41,72.42,72.25,72.37,8392.0,69.2999,69.3095,69.1468,69.2616,8392.0
2023-05-03 13:40:00,72.37,72.4,72.27,72.31,8576.0,69.2616,69.2903,69.1659,69.2042,8576.0
2023-05-03 13:50:00,72.33,72.37,72.14,72.15,17014.0,69.2233,69.2616,69.0415,69.0511,17014.0
2023-05-03 14:00:00,72.16,72.44,72.02,72.18,29452.0,69.0606,69.3286,68.9267,69.0798,29452.0
2023-05-03 14:10:00,72.25,72.27,72.02,72.14,13783.0,69.1468,69.1659,68.9267,69.0415,13783.0
2023-05-03 14:20:00,72.14,72.2,71.88,71.88,22706.0,69.0415,69.0989,68.7927,68.7927,22706.0
2023-05-03 14:30:00,71.9,72.05,71.56,72.0,37715.0,68.8118,68.9554,68.4864,68.9075,37715.0
2023-05-03 14:40:00,72.06,72.31,71.92,72.15,25151.0,68.9649,69.2042,68.831,69.0511,25151.0
2023-05-03 14:50:00,72.14,72.44,71.96,72.38,26006.0,69.0415,69.3286,68.8692,69.2712,26006.0
2023-05-03 15:00:00,72.38,72.59,72.08,72.13,19370.0,69.2712,69.4722,68.9841,69.0319,19370.0
2023-05-03 15:10:00,72.1,72.29,71.85,72.12,39983.0,69.0032,69.1851,68.764,69.0224,39983.0
2023-05-03 15:20:00,72.08,72.08,71.65,71.65,25651.0,68.9841,68.9841,68.5725,68.5725,25651.0
2023-05-03 15:30:00,71.69,71.73,71.44,71.47,37740.0,68.6108,68.6491,68.3716,68.4003,37740.0
2023-05-03 15:40:00,71.47,71.61,71.41,71.46,54081.0,68.4003,68.5343,68.3429,68.3907,54081.0
2023-05-03 15:50:00,71.5,71.63,71.23,71.36,214500.0,68.429,68.5534,68.1706,68.295,214500.0
2023-05-04 09:30:00,71.58,71.98,70.76,71.21,36320.0,68.5056,68.8884,67.7208,68.1514,36320.0
2023-05-04 09:40:00,71.12,71.16,70.27,70.44,40550.0,68.0653,68.1036,67.2518,67.4145,40550.0
2023-05-04 09:50:00,70.54,71.69,70.54,71.56,27476.0,67.5102,68.6108,67.5102,68.4864,27476.0
2023-05-04 10:00:00,71.45,71.7,70.97,71.12,31571.0,68.3811,68.6204,67.9218,68.0653,31571.0
2023-05-04 10:10:00,71.15,71.27,70.41,70.56,35551.0,68.094,68.2089,67.3858,67.5294,35551.0
2023-05-04 10:20:00,70.61,70.62,69.78,69.8,25577.0,67.5772,67.5868,66.7829,66.802,25577.0
2023-05-04 10:30:00,69.73,70.22,69.49,69.64,37818.0,66.735,67.204,66.5053,66.6489,37818.0
2023-05-04 10:40:00,69.69,70.43,69.57,70.12,31897.0,66.6967,67.4049,66.5819,67.1083,31897.0
2023-05-04 10:50:00,70.12,70.32,69.83,69.96,16786.0,67.1083,67.2997,66.8307,66.9551,16786.0
2023-05-04 11:00:00,69.87,70.77,69.87,70.76,24649.0,66.869,67.7303,66.869,67.7208,24649.0
2023-05-04 11:10:00,70.67,70.9,70.36,70.63,26851.0,67.6346,67.8548,67.338,67.5964,26851.0
2023-05-04 11:20:00,70.63,70.82,70.46,70.53,22187.0,67.5964,67.7782,67.4337,67.5007,22187.0
2023-05-04 11:30:00,70.49,70.56,70.09,70.23,17588.0,67.4624,67.5294,67.0796,67.2135,17588.0
2023-05-04 11:40:00,70.29,70.65,70.19,70.22,17130.0,67.271,67.6155,67.1753,67.204,17130.0
2023-05-04 11:50:00,70.22,70.27,69.75,69.91,49166.0,67.204,67.2518,66.7542,66.9073,49166.0
2023-05-04 12:00:00,69.86,69.9,69.59,69.71,25297.0,66.8594,66.8977,66.601,66.7159,25297.0
2023-05-04 12:10:00,69.76,70.26,69.7,70.17,15219.0,66.7637,67.2423,66.7063,67.1561,15219.0
2023-05-04 12:20:00,70.21,70.58,70.15,70.4,24325.0,67.1944,67.5485,67.137,67.3762,24325.0
2023-05-04 12:30:00,70.42,70.48,70.13,70.19,28924.0,67.3954,67.4528,67.1178,67.1753,28924.0
2023-05-04 12:40:00,70.27,70.31,69.73,69.99,13781.0,67.2518,67.2901,66.735,66.9838,13781.0
2023-05-04 12:50:00,69.95,70.06,69.72,70.06,13348.0,66.9456,67.0508,66.7254,67.0508,13348.0
2023-05-04 13:00:00,70.12,70.16,69.94,70.04,19677.0,67.1083,67.1465,66.936,67.0317,19677.0
2023-05-04 13:10:00,70.02,70.5,69.93,70.41,25893.0,67.0126,67.4719,66.9264,67.3858,25893.0
2023-05-04 13:20:00,70.42,70.91,70.38,70.8,34094.0,67.3954,67.8643,67.3571,67.7591,34094.0
2023-05-04 13:30:00,70.78,71.0,70.58,70.71,16221.0,67.7399,67.9505,67.5485,67.6729,16221.0
2023-05-04 13:40:00,70.72,70.89,70.58,70.64,16669.0,67.6825,67.8452,67.5485,67.6059,16669.0
2023-05-04 13:50:00,70.64,70.74,70.53,70.71,17641.0,67.6059,67.7016,67.5007,67.6729,17641.0
2023-05-04 14:00:00,70.72,70.78,70.47,70.67,16650.0,67.6825,67.7399,67.4432,67.6346,16650.0
2023-05-04 14:10:00,70.64,70.75,70.57,70.66,16781.0,67.6059,67.7112,67.5389,67.6251,16781.0
2023-05-04 14:20:00,70.7,70.74,70.28,70.3,14686.0,67.6634,67.7016,67.2614,67.2805,14686.0
2023-05-04 14:30:00,70.26,70.26,70.0,70.04,19959.0,67.2423,67.2423,66.9934,67.0317,19959.0
2023-05-04 14:40:00,70.03,70.19,69.97,70.07,15734.0,67.0221,67.1753,66.9647,67.0604,15734.0
2023-05-04 14:50:00,70.06,70.42,70.0,70.42,28411.0,67.0508,67.3954,66.9934,67.3954,28411.0
2023-05-04 15:00:00,70.45,70.48,70.2,70.28,53986.0,67.4241,67.4528,67.1848,67.2614,53986.0
2023-05-04 15:10:00,70.27,70.35,69.74,69.8,25910.0,67.2518,67.3284,66.7446,66.802,25910.0
2023-05-04 15:20:00,69.78,70.01,69.69,69.99,70158.0,66.7829,67.003,66.6967,66.9838,70158.0
2023-05-04 15:30:00,69.98,70.1,69.74,69.76,78903.0,66.9743,67.0891,66.7446,66.7637,78903.0
2023-05-04 15:40:00,69.69,69.73,69.25,69.48,108265.0,66.6967,66.735,66.2756,66.4958,108265.0
2023-05-04 15:50:00,69.46,69.46,69.12,69.36,320106.0,66.4766,66.4766,66.1512,66.3809,320106.0
2023-05-05 09:30:00,71.63,71.7,71.04,71.62,39213.0,68.5534,68.6204,67.9887,68.5438,39213.0
2023-05-05 09:40:00,71.65,72.31,71.6,72.0,44242.0,68.5725,69.2042,68.5247,68.9075,44242.0
2023-05-05 09:50:00,72.04,72.08,71.5,71.69,42431.0,68.9458,68.9841,68.429,68.6108,42431.0
2023-05-05 10:00:00,71.72,72.09,71.54,72.07,33293.0,68.6395,68.9936,68.4673,68.9745,33293.0
2023-05-05 10:10:00,72.07,72.09,71.71,71.95,45212.0,68.9745,68.9936,68.63,68.8597,45212.0
2023-05-05 10:20:00,71.98,71.98,71.64,71.87,34718.0,68.8884,68.8884,68.563,68.7831,34718.0
2023-05-05 10:30:00,71.87,71.97,71.65,71.97,49790.0,68.7831,68.8788,68.5725,68.8788,49790.0
2023-05-05 10:40:00,71.99,72.0,71.59,71.64,23579.0,68.8979,68.9075,68.5151,68.563,23579.0
2023-05-05 10:50:00,71.66,71.83,71.6,71.79,24643.0,68.5821,68.7448,68.5247,68.7065,24643.0
2023-05-05 11:00:00,71.79,72.02,71.69,71.73,24417.0,68.7065,68.9267,68.6108,68.6491,24417.0
2023-05-05 11:10:00,71.72,71.82,71.57,71.68,22718.0,68.6395,68.7352,68.496,68.6013,22718.0
2023-05-05 11:20:00,71.69,71.79,71.5,71.6,22367.0,68.6108,68.7065,68.429,68.5247,22367.0
2023-05-05 11:30:00,71.6,71.6,71.28,71.55,49065.0,68.5247,68.5247,68.2184,68.4768,49065.0
2023-05-05 11:40:00,71.56,71.7,71.37,71.42,23883.0,68.4864,68.6204,68.3046,68.3524,23883.0
2023-05-05 11:50:00,71.41,71.6,71.39,71.41,35554.0,68.3429,68.5247,68.3237,68.3429,35554.0
2023-05-05 12:00:00,71.4,71.66,71.35,71.61,55122.0,68.3333,68.5821,68.2854,68.5343,55122.0
2023-05-05 12:10:00,71.63,72.03,71.63,72.02,18935.0,68.5534,68.9362,68.5534,68.9267,18935.0
2023-05-05 12:20:00,72.03,72.31,71.99,72.01,60623.0,68.9362,69.2042,68.8979,68.9171,60623.0
2023-05-05 12:30:00,71.93,72.13,71.93,72.07,23820.0,68.8405,69.0319,68.8405,68.9745,23820.0
2023-05-05 12:40:00,72.07,72.24,71.99,72.0,18717.0,68.9745,69.1372,68.8979,68.9075,18717.0
2023-05-05 12:50:00,72.04,72.08,71.88,71.9,25950.0,68.9458,68.9841,68.7927,68.8118,25950.0
2023-05-05 13:00:00,71.92,72.06,71.85,71.85,19687.0,68.831,68.9649,68.764,68.764,19687.0
2023-05-05 13:10:00,71.87,71.98,71.79,71.98,38336.0,68.7831,68.8884,68.7065,68.8884,38336.0
2023-05-05 13:20:00,72.0,72.02,71.8,71.83,13476.0,68.9075,68.9267,68.7161,68.7448,13476.0
2023-05-05 13:30:00,71.84,71.84,71.71,71.83,37427.0,68.7544,68.7544,68.63,68.7448,37427.0
2023-05-05 13:40:00,71.77,71.92,71.7,71.91,17707.0,68.6874,68.831,68.6204,68.8214,17707.0
2023-05-05 13:50:00,71.93,71.95,71.64,71.78,21925.0,68.8405,68.8597,68.563,68.697,21925.0
2023-05-05 14:00:00,71.8,71.91,71.7,71.83,22313.0,68.7161,68.8214,68.6204,68.7448,22313.0
2023-05-05 14:10:00,71.83,71.93,71.76,71.78,18778.0,68.7448,68.8405,68.6778,68.697,18778.0
2023-05-05 14:20:00,71.78,72.11,71.78,72.05,14737.0,68.697,69.0128,68.697,68.9554,14737.0
2023-05-05 14:30:00,72.06,72.22,72.04,72.12,11886.0,68.9649,69.1181,68.9458,69.0224,11886.0
2023-05-05 14:40:00,72.12,72.25,72.09,72.25,20384.0,69.0224,69.1468,68.9936,69.1468,20384.0
2023-05-05 14:50:00,72.25,72.35,72.21,72.22,16542.0,69.1468,69.2425,69.1085,69.1181,16542.0
2023-05-05 15:00:00,72.23,72.27,72.17,72.23,19149.0,69.1276,69.1659,69.0702,69.1276,19149.0
2023-05-05 15:10:00,72.21,72.25,72.12,72.14,26140.0,69.1085,69.1468,69.0224,69.0415,26140.0
2023-05-05 15:20:00,72.14,72.21,72.07,72.17,39737.0,69.0415,69.1085,68.9745,69.0702,39737.0
2023-05-05 15:30:00,72.17,72.21,71.99,72.05,37382.0,69.0702,69.1085,68.8979,68.9554,37382.0
2023-05-05 15:40:00,72.05,72.25,71.99,72.06,54894.0,68.9554,69.1468,68.8979,68.9649,54894.0
2023-05-05 15:50:00,72.05,72.07,71.71,71.89,211969.0,68.9554,68.9745,68.63,68.8022,211969.0
2023-05-08 09:30:00,72.9,73.18,72.3,72.3,31262.0,69.7689,70.0368,69.1946,69.1946,31262.0
2023-05-08 09:40:00,72.3,72.68,72.0,72.01,17784.0,69.1946,69.5583,68.9075,68.9171,17784.0
2023-05-08 09:50:00,71.97,72.18,71.82,71.85,12019.0,68.8788,69.0798,68.7352,68.764,12019.0
2023-05-08 10:00:00,71.88,72.11,71.57,71.58,16133.0,68.7927,69.0128,68.496,68.5056,16133.0
2023-05-08 10:10:00,71.59,71.82,71.47,71.75,16349.0,68.5151,68.7352,68.4003,68.6683,16349.0
2023-05-08 10:20:00,71.73,71.76,71.39,71.52,13541.0,68.6491,68.6778,68.3237,68.4481,13541.0
2023-05-08 10:30:00,71.57,71.6,71.37,71.53,13789.0,68.496,68.5247,68.3046,68.4577,13789.0
2023-05-08 10:40:00,71.54,71.67,71.4,71.51,23338.0,68.4673,68.5917,68.3333,68.4386,23338.0
2023-05-08 10:50:00,71.56,71.62,71.47,71.55,16026.0,68.4864,68.5438,68.4003,68.4768,16026.0
2023-05-08 11:00:00,71.56,71.61,71.38,71.6,20106.0,68.4864,68.5343,68.3141,68.5247,20106.0
2023-05-08 11:10:00,71.59,71.7,71.5,71.66,10614.0,68.5151,68.6204,68.429,68.5821,10614.0
2023-05-08 11:20:00,71.62,71.63,71.43,71.49,21439.0,68.5438,68.5534,68.362,68.4194,21439.0
2023-05-08 11:30:00,71.47,71.52,71.26,71.28,12672.0,68.4003,68.4481,68.1993,68.2184,12672.0
2023-05-08 11:40:00,71.24,71.37,71.14,71.35,22590.0,68.1802,68.3046,68.0845,68.2854,22590.0
2023-05-08 11:50:00,71.37,71.46,71.25,71.34,20782.0,68.3046,68.3907,68.1897,68.2759,20782.0
2023-05-08 12:00:00,71.33,71.38,71.2,71.28,12986.0,68.2663,68.3141,68.1419,68.2184,12986.0
2023-05-08 12:10:00,71.28,71.57,71.17,71.54,26154.0,68.2184,68.496,68.1132,68.4673,26154.0
2023-05-08 12:20:00,71.52,71.63,71.49,71.58,16154.0,68.4481,68.5534,68.4194,68.5056,16154.0
2023-05-08 12:30:00,71.6,71.72,71.57,71.7,12635.0,68.5247,68.6395,68.496,68.6204,12635.0
2023-05-08 12:40:00,71.69,71.74,71.45,71.49,11355.0,68.6108,68.6587,68.3811,68.4194,11355.0
2023-05-08 12:50:00,71.47,71.47,71.39,71.43,7014.0,68.4003,68.4003,68.3237,68.362,7014.0
2023-05-08 13:00:00,71.42,71.59,71.37,71.59,7496.0,68.3524,68.5151,68.3046,68.5151,7496.0
2023-05-08 13:10:00,71.6,71.72,71.5,71.5,9238.0,68.5247,68.6395,68.429,68.429,9238.0
2023-05-08 13:20:00,71.53,71.66,71.51,71.63,8542.0,68.4577,68.5821,68.4386,68.5534,8542.0
2023-05-08 13:30:00,71.62,71.75,71.57,71.65,14818.0,68.5438,68.6683,68.496,68.5725,14818.0
2023-05-08 13:40:00,71.67,71.68,71.52,71.52,36527.0,68.5917,68.6013,68.4481,68.4481,36527.0
2023-05-08 13:50:00,71.5,71.62,71.5,71.62,29950.0,68.429,68.5438,68.429,68.5438,29950.0
2023-05-08 14:00:00,71.62,71.62,71.22,71.27,17711.0,68.5438,68.5438,68.161,68.2089,17711.0
2023-05-08 14:10:00,71.25,71.49,71.22,71.3,46381.0,68.1897,68.4194,68.161,68.2376,46381.0
2023-05-08 14:20:00,71.32,71.54,71.32,71.35,13760.0,68.2567,68.4673,68.2567,68.2854,13760.0
2023-05-08 14:30:00,71.38,71.54,71.37,71.42,12294.0,68.3141,68.4673,68.3046,68.3524,12294.0
2023-05-08 14:40:00,71.41,71.47,71.35,71.44,11875.0,68.3429,68.4003,68.2854,68.3716,11875.0
2023-05-08 14:50:00,71.45,71.46,71.35,71.38,11483.0,68.3811,68.3907,68.2854,68.3141,11483.0
2023-05-08 15:00:00,71.37,71.39,71.29,71.32,15654.0,68.3046,68.3237,68.228,68.2567,15654.0
2023-05-08 15:10:00,71.31,71.36,71.07,71.14,14607.0,68.2472,68.295,68.0175,68.0845,14607.0
2023-05-08 15:20:00,71.12,71.19,71.05,71.11,21696.0,68.0653,68.1323,67.9983,68.0557,21696.0
2023-05-08 15:30:00,71.11,71.25,71.04,71.23,26510.0,68.0557,68.1897,67.9887,68.1706,26510.0
2023-05-08 15:40:00,71.25,71.38,71.23,71.36,42625.0,68.1897,68.3141,68.1706,68.295,42625.0
2023-05-08 15:50:00,71.35,71.36,71.18,71.26,154669.0,68.2854,68.295,68.1227,68.1993,154669.0
2023-05-09 09:30:00,70.76,71.2,70.49,71.09,17303.0,67.7208,68.1419,67.4624,68.0366,17303.0
2023-05-09 09:40:00,71.12,71.51,71.05,71.23,18461.0,68.0653,68.4386,67.9983,68.1706,18461.0
2023-05-09 09:50:00,71.26,71.42,71.13,71.32,20745.0,68.1993,68.3524,68.0749,68.2567,20745.0
2023-05-09 10:00:00,71.33,71.33,70.93,71.04,13101.0,68.2663,68.2663,67.8835,67.9887,13101.0
2023-05-09 10:10:00,71.03,71.58,70.9,71.52,28681.0,67.9792,68.5056,67.8548,68.4481,28681.0
2023-05-09 10:20:00,71.53,71.54,71.22,71.34,17421.0,68.4577,68.4673,68.161,68.2759,17421.0
2023-05-09 10:30:00,71.3,71.39,71.0,71.06,37413.0,68.2376,68.3237,67.9505,68.0079,37413.0
2023-05-09 10:40:00,71.06,71.3,71.04,71.12,30270.0,68.0079,68.2376,67.9887,68.0653,30270.0
2023-05-09 10:50:00,71.09,71.69,71.0,71.68,38139.0,68.0366,68.6108,67.9505,68.6013,38139.0
2023-05-09 11:00:00,71.71,71.71,71.46,71.54,10886.0,68.63,68.63,68.3907,68.4673,10886.0
2023-05-09 11:10:00,71.52,71.63,71.39,71.53,11142.0,68.4481,68.5534,68.3237,68.4577,11142.0
2023-05-09 11:20:00,71.56,71.58,71.18,71.18,8598.0,68.4864,68.5056,68.1227,68.1227,8598.0
2023-05-09 11:30:00,71.2,71.29,71.17,71.22,8733.0,68.1419,68.228,68.1132,68.161,8733.0
2023-05-09 11:40:00,71.2,71.28,71.14,71.25,10211.0,68.1419,68.2184,68.0845,68.1897,10211.0
2023-05-09 11:50:00,71.27,71.37,71.16,71.18,12287.0,68.2089,68.3046,68.1036,68.1227,12287.0
2023-05-09 12:00:00,71.11,71.32,70.99,71.11,25904.0,68.0557,68.2567,67.9409,68.0557,25904.0
2023-05-09 12:10:00,71.1,71.15,71.0,71.03,14274.0,68.0462,68.094,67.9505,67.9792,14274.0
2023-05-09 12:20:00,71.0,71.07,70.96,70.99,11906.0,67.9505,68.0175,67.9122,67.9409,11906.0
2023-05-09 12:30:00,71.03,71.2,71.02,71.16,9747.0,67.9792,68.1419,67.9696,68.1036,9747.0
2023-05-09 12:40:00,71.16,71.33,71.15,71.23,12929.0,68.1036,68.2663,68.094,68.1706,12929.0
2023-05-09 12:50:00,71.24,71.62,71.24,71.61,5846.0,68.1802,68.5438,68.1802,68.5343,5846.0
2023-05-09 13:00:00,71.58,71.68,71.51,71.53,10444.0,68.5056,68.6013,68.4386,68.4577,10444.0
2023-05-09 13:10:00,71.48,71.48,71.39,71.43,9846.0,68.4098,68.4098,68.3237,68.362,9846.0
2023-05-09 13:20:00,71.44,71.56,71.4,71.53,8779.0,68.3716,68.4864,68.3333,68.4577,8779.0
2023-05-09 13:30:00,71.56,71.66,71.46,71.51,8829.0,68.4864,68.5821,68.3907,68.4386,8829.0
2023-05-09 13:40:00,71.5,71.52,71.36,71.46,14783.0,68.429,68.4481,68.295,68.3907,14783.0
2023-05-09 13:50:00,71.45,71.7,71.4,71.58,21436.0,68.3811,68.6204,68.3333,68.5056,21436.0
2023-05-09 14:00:00,71.61,71.7,71.57,71.64,18783.0,68.5343,68.6204,68.496,68.563,18783.0
2023-05-09 14:10:00,71.67,71.69,71.59,71.63,12352.0,68.5917,68.6108,68.5151,68.5534,12352.0
2023-05-09 14:20:00,71.63,71.73,71.52,71.68,8916.0,68.5534,68.6491,68.4481,68.6013,8916.0
2023-05-09 14:30:00,71.69,71.75,71.66,71.66,25534.0,68.6108,68.6683,68.5821,68.5821,25534.0
2023-05-09 14:40:00,71.67,71.81,71.66,71.79,17094.0,68.5917,68.7257,68.5821,68.7065,17094.0
2023-05-09 14:50:00,71.78,71.86,71.62,71.72,17186.0,68.697,68.7735,68.5438,68.6395,17186.0
2023-05-09 15:00:00,71.74,71.77,71.68,71.7,10180.0,68.6587,68.6874,68.6013,68.6204,10180.0
2023-05-09 15:10:00,71.71,71.72,71.57,71.57,14389.0,68.63,68.6395,68.496,68.496,14389.0
2023-05-09 15:20:00,71.58,71.7,71.57,71.64,16438.0,68.5056,68.6204,68.496,68.563,16438.0
2023-05-09 15:30:00,71.63,71.64,71.54,71.54,24517.0,68.5534,68.563,68.4673,68.4673,24517.0
2023-05-09 15:40:00,71.53,71.53,71.39,71.41,25659.0,68.4577,68.4577,68.3237,68.3429,25659.0
2023-05-09 15:50:00,71.4,71.42,71.12,71.19,155433.0,68.3333,68.3524,68.0653,68.1323,155433.0
2023-05-10 09:30:00,71.86,71.93,71.32,71.46,38761.0,68.7735,68.8405,68.2567,68.3907,38761.0
2023-05-10 09:40:00,71.44,71.52,71.03,71.17,31011.0,68.3716,68.4481,67.9792,68.1132,31011.0
2023-05-10 09:50:00,71.2,71.24,70.62,70.62,29490.0,68.1419,68.1802,67.5868,67.5868,29490.0
2023-05-10 10:00:00,70.58,71.18,70.56,70.96,13601.0,67.5485,68.1227,67.5294,67.9122,13601.0
2023-05-10 10:10:00,70.89,71.01,70.52,70.6,18425.0,67.8452,67.96,67.4911,67.5676,18425.0
2023-05-10 10:20:00,70.66,70.89,70.6,70.61,12588.0,67.6251,67.8452,67.5676,67.5772,12588.0
2023-05-10 10:30:00,70.74,70.94,70.58,70.71,15398.0,67.7016,67.893,67.5485,67.6729,15398.0
2023-05-10 10:40:00,70.71,70.81,70.45,70.61,14018.0,67.6729,67.7686,67.4241,67.5772,14018.0
2023-05-10 10:50:00,70.57,70.83,70.39,70.82,15278.0,67.5389,67.7878,67.3667,67.7782,15278.0
2023-05-10 11:00:00,70.81,71.11,70.8,71.11,31490.0,67.7686,68.0557,67.7591,68.0557,31490.0
2023-05-10 11:10:00,71.07,71.31,70.94,71.31,32780.0,68.0175,68.2472,67.893,68.2472,32780.0
2023-05-10 11:20:00,71.27,71.32,71.19,71.26,13446.0,68.2089,68.2567,68.1323,68.1993,13446.0
2023-05-10 11:30:00,71.23,71.3,71.07,71.07,14882.0,68.1706,68.2376,68.0175,68.0175,14882.0
2023-05-10 11:40:00,71.06,71.16,70.95,71.0,14033.0,68.0079,68.1036,67.9026,67.9505,14033.0
2023-05-10 11:50:00,71.0,71.04,70.91,70.98,22363.0,67.9505,67.9887,67.8643,67.9313,22363.0
2023-05-10 12:00:00,71.0,71.03,70.81,70.83,13278.0,67.9505,67.9792,67.7686,67.7878,13278.0
2023-05-10 12:10:00,70.8,71.09,70.75,71.04,13599.0,67.7591,68.0366,67.7112,67.9887,13599.0
2023-05-10 12:20:00,71.03,71.23,71.02,71.05,13293.0,67.9792,68.1706,67.9696,67.9983,13293.0
2023-05-10 12:30:00,71.06,71.15,70.79,70.79,11097.0,68.0079,68.094,67.7495,67.7495,11097.0
2023-05-10 12:40:00,70.83,70.89,70.57,70.57,12092.0,67.7878,67.8452,67.5389,67.5389,12092.0
2023-05-10 12:50:00,70.56,70.65,70.47,70.6,14639.0,67.5294,67.6155,67.4432,67.5676,14639.0
2023-05-10 13:00:00,70.59,70.6,70.45,70.47,15383.0,67.5581,67.5676,67.4241,67.4432,15383.0
2023-05-10 13:10:00,70.46,70.48,70.36,70.46,15724.0,67.4337,67.4528,67.338,67.4337,15724.0
2023-05-10 13:20:00,70.48,70.49,70.2,70.28,17619.0,67.4528,67.4624,67.1848,67.2614,17619.0
2023-05-10 13:30:00,70.25,70.44,70.18,70.18,16027.0,67.2327,67.4145,67.1657,67.1657,16027.0
2023-05-10 13:40:00,70.22,70.35,70.2,70.31,16909.0,67.204,67.3284,67.1848,67.2901,16909.0
2023-05-10 13:50:00,70.29,70.56,70.29,70.53,16581.0,67.271,67.5294,67.271,67.5007,16581.0
2023-05-10 14:00:00,70.56,70.77,70.48,70.77,15808.0,67.5294,67.7303,67.4528,67.7303,15808.0
2023-05-10 14:10:00,70.79,70.79,70.66,70.71,14935.0,67.7495,67.7495,67.6251,67.6729,14935.0
2023-05-10 14:20:00,70.73,70.74,70.6,70.7,18741.0,67.6921,67.7016,67.5676,67.6634,18741.0
2023-05-10 14:30:00,70.72,70.81,70.68,70.78,12177.0,67.6825,67.7686,67.6442,67.7399,12177.0
2023-05-10 14:40:00,70.78,70.88,70.76,70.82,13924.0,67.7399,67.8356,67.7208,67.7782,13924.0
2023-05-10 14:50:00,70.8,70.92,70.76,70.79,21639.0,67.7591,67.8739,67.7208,67.7495,21639.0
2023-05-10 15:00:00,70.78,70.86,70.73,70.82,21905.0,67.7399,67.8165,67.6921,67.7782,21905.0
2023-05-10 15:10:00,70.84,70.84,70.67,70.72,18926.0,67.7973,67.7973,67.6346,67.6825,18926.0
2023-05-10 15:20:00,70.73,70.94,70.73,70.81,23911.0,67.6921,67.893,67.6921,67.7686,23911.0
2023-05-10 15:30:00,70.78,70.96,70.77,70.9,55690.0,67.7399,67.9122,67.7303,67.8548,55690.0
2023-05-10 15:40:00,70.9,71.01,70.82,70.91,49764.0,67.8548,67.96,67.7782,67.8643,49764.0
2023-05-10 15:50:00,70.9,70.9,70.63,70.81,185797.0,67.8548,67.8548,67.5964,67.7686,185797.0
2023-05-11 09:30:00,70.11,70.88,69.38,70.52,36547.0,67.0987,67.8356,66.4,67.4911,36547.0
2023-05-11 09:40:00,70.51,70.72,70.13,70.2,15480.0,67.4815,67.6825,67.1178,67.1848,15480.0
2023-05-11 09:50:00,70.19,70.35,70.02,70.29,21839.0,67.1753,67.3284,67.0126,67.271,21839.0
2023-05-11 10:00:00,70.32,70.33,70.0,70.0,31883.0,67.2997,67.3092,66.9934,66.9934,31883.0
2023-05-11 10:10:00,70.01,70.05,69.71,69.74,29285.0,67.003,67.0413,66.7159,66.7446,29285.0
2023-05-11 10:20:00,69.7,70.03,69.68,70.03,27158.0,66.7063,67.0221,66.6872,67.0221,27158.0
2023-05-11 10:30:00,70.01,70.14,69.83,70.06,40816.0,67.003,67.1274,66.8307,67.0508,40816.0
2023-05-11 10:40:00,70.04,70.27,69.95,70.17,19792.0,67.0317,67.2518,66.9456,67.1561,19792.0
2023-05-11 10:50:00,70.18,70.18,69.98,69.99,19817.0,67.1657,67.1657,66.9743,66.9838,19817.0
2023-05-11 11:00:00,69.99,70.27,69.94,70.25,23650.0,66.9838,67.2518,66.936,67.2327,23650.0
2023-05-11 11:10:00,70.3,70.36,70.22,70.26,15718.0,67.2805,67.338,67.204,67.2423,15718.0
2023-05-11 11:20:00,70.24,70.32,70.09,70.11,17280.0,67.2231,67.2997,67.0796,67.0987,17280.0
2023-05-11 11:30:00,70.15,70.28,70.08,70.09,15187.0,67.137,67.2614,67.07,67.0796,15187.0
2023-05-11 11:40:00,70.07,70.26,70.02,70.05,20888.0,67.0604,67.2423,67.0126,67.0413,20888.0
2023-05-11 11:50:00,70.04,70.13,69.75,69.81,12381.0,67.0317,67.1178,66.7542,66.8116,12381.0
2023-05-11 12:00:00,69.82,69.88,69.66,69.68,12894.0,66.8211,66.8786,66.668,66.6872,12894.0
2023-05-11 12:10:00,69.64,69.69,69.44,69.55,16120.0,66.6489,66.6967,66.4575,66.5627,16120.0
2023-05-11 12:20:00,69.58,69.77,69.49,69.72,15066.0,66.5915,66.7733,66.5053,66.7254,15066.0
2023-05-11 12:30:00,69.7,69.76,69.65,69.66,10735.0,66.7063,66.7637,66.6585,66.668,10735.0
2023-05-11 12:40:00,69.64,69.65,69.45,69.45,13158.0,66.6489,66.6585,66.467,66.467,13158.0
2023-05-11 12:50:00,69.46,69.65,69.4,69.65,17197.0,66.4766,66.6585,66.4192,66.6585,17197.0
2023-05-11 13:00:00,69.67,69.92,69.67,69.79,20316.0,66.6776,66.9169,66.6776,66.7924,20316.0
2023-05-11 13:10:00,69.78,69.88,69.73,69.85,18063.0,66.7829,66.8786,66.735,66.8499,18063.0
2023-05-11 13:20:00,69.86,69.86,69.6,69.67,13533.0,66.8594,66.8594,66.6106,66.6776,13533.0
2023-05-11 13:30:00,69.68,69.81,69.63,69.81,18479.0,66.6872,66.8116,66.6393,66.8116,18479.0
2023-05-11 13:40:00,69.81,69.81,69.54,69.55,25532.0,66.8116,66.8116,66.5532,66.5627,25532.0
2023-05-11 13:50:00,69.55,69.59,69.38,69.57,16846.0,66.5627,66.601,66.4,66.5819,16846.0
2023-05-11 14:00:00,69.59,69.67,69.5,69.65,17453.0,66.601,66.6776,66.5149,66.6585,17453.0
2023-05-11 14:10:00,69.66,69.72,69.43,69.43,39287.0,66.668,66.7254,66.4479,66.4479,39287.0
2023-05-11 14:20:00,69.44,69.56,69.38,69.43,13369.0,66.4575,66.5723,66.4,66.4479,13369.0
2023-05-11 14:30:00,69.41,69.66,69.4,69.65,15895.0,66.4288,66.668,66.4192,66.6585,15895.0
2023-05-11 14:40:00,69.67,69.73,69.59,69.6,14897.0,66.6776,66.735,66.601,66.6106,14897.0
2023-05-11 14:50:00,69.6,69.66,69.5,69.55,21878.0,66.6106,66.668,66.5149,66.5627,21878.0
2023-05-11 15:00:00,69.55,69.56,69.43,69.56,21534.0,66.5627,66.5723,66.4479,66.5723,21534.0
2023-05-11 15:10:00,69.57,69.73,69.52,69.54,28899.0,66.5819,66.735,66.534,66.5532,28899.0
2023-05-11 15:20:00,69.53,69.84,69.53,69.75,26001.0,66.5436,66.8403,66.5436,66.7542,26001.0
2023-05-11 15:30:00,69.74,69.76,69.58,69.59,33014.0,66.7446,66.7637,66.5915,66.601,33014.0
2023-05-11 15:40:00,69.58,69.62,69.46,69.55,40246.0,66.5915,66.6297,66.4766,66.5627,40246.0
2023-05-11 15:50:00,69.55,69.69,69.43,69.68,147315.0,66.5627,66.6967,66.4479,66.6872,147315.0
2023-05-12 09:30:00,70.25,70.36,70.05,70.17,16520.0,67.2327,67.338,67.0413,67.1561,16520.0
2023-05-12 09:40:00,70.11,70.32,69.97,70.02,26761.0,67.0987,67.2997,66.9647,67.0126,26761.0
2023-05-12 09:50:00,70.04,70.36,69.99,70.27,13940.0,67.0317,67.338,66.9838,67.2518,13940.0
2023-05-12 10:00:00,70.17,70.29,69.81,70.05,19796.0,67.1561,67.271,66.8116,67.0413,19796.0
2023-05-12 10:10:00,70.05,70.22,70.01,70.16,22636.0,67.0413,67.204,67.003,67.1465,22636.0
2023-05-12 10:20:00,70.19,70.27,70.08,70.09,15670.0,67.1753,67.2518,67.07,67.0796,15670.0
2023-05-12 10:30:00,70.1,70.28,70.03,70.18,35417.0,67.0891,67.2614,67.0221,67.1657,35417.0
2023-05-12 10:40:00,70.13,70.34,70.1,70.22,22797.0,67.1178,67.3188,67.0891,67.204,22797.0
2023-05-12 10:50:00,70.2,70.57,70.1,70.55,25095.0,67.1848,67.5389,67.0891,67.5198,25095.0
2023-05-12 11:00:00,70.55,70.62,70.31,70.38,20171.0,67.5198,67.5868,67.2901,67.3571,20171.0
2023-05-12 11:10:00,70.36,70.39,70.15,70.24,14795.0,67.338,67.3667,67.137,67.2231,14795.0
2023-05-12 11:20:00,70.23,70.53,70.23,70.42,37709.0,67.2135,67.5007,67.2135,67.3954,37709.0
2023-05-12 11:30:00,70.36,70.38,70.05,70.06,20684.0,67.338,67.3571,67.0413,67.0508,20684.0
2023-05-12 11:40:00,70.05,70.17,69.86,69.86,27740.0,67.0413,67.1561,66.8594,66.8594,27740.0
2023-05-12 11:50:00,69.91,69.99,69.83,69.91,18679.0,66.9073,66.9838,66.8307,66.9073,18679.0
2023-05-12 12:00:00,69.93,70.02,69.7,69.81,18247.0,66.9264,67.0126,66.7063,66.8116,18247.0
2023-05-12 12:10:00,69.8,69.8,69.59,69.72,28949.0,66.802,66.802,66.601,66.7254,28949.0
2023-05-12 12:20:00,69.74,69.75,69.58,69.71,16202.0,66.7446,66.7542,66.5915,66.7159,16202.0
2023-05-12 12:30:00,69.7,69.87,69.68,69.87,15529.0,66.7063,66.869,66.6872,66.869,15529.0
2023-05-12 12:40:00,69.88,69.88,69.62,69.73,25274.0,66.8786,66.8786,66.6297,66.735,25274.0
2023-05-12 12:50:00,69.73,69.8,69.57,69.61,19784.0,66.735,66.802,66.5819,66.6202,19784.0
2023-05-12 13:00:00,69.55,69.6,69.5,69.59,24113.0,66.5627,66.6106,66.5149,66.601,24113.0
2023-05-12 13:10:00,69.6,69.63,69.5,69.61,26112.0,66.6106,66.6393,66.5149,66.6202,26112.0
2023-05-12 13:20:00,69.63,69.78,69.61,69.77,23579.0,66.6393,66.7829,66.6202,66.7733,23579.0
2023-05-12 13:30:00,69.79,69.9,69.74,69.82,21884.0,66.7924,66.8977,66.7446,66.8211,21884.0
2023-05-12 13:40:00,69.81,69.81,69.58,69.66,21777.0,66.8116,66.8116,66.5915,66.668,21777.0
2023-05-12 13:50:00,69.66,69.75,69.51,69.59,30352.0,66.668,66.7542,66.5245,66.601,30352.0
2023-05-12 14:00:00,69.56,69.8,69.51,69.6,35104.0,66.5723,66.802,66.5245,66.6106,35104.0
2023-05-12 14:10:00,69.63,69.74,69.42,69.48,18573.0,66.6393,66.7446,66.4383,66.4958,18573.0
2023-05-12 14:20:00,69.47,69.72,69.47,69.64,23667.0,66.4862,66.7254,66.4862,66.6489,23667.0
2023-05-12 14:30:00,69.66,69.72,69.6,69.6,27577.0,66.668,66.7254,66.6106,66.6106,27577.0
2023-05-12 14:40:00,69.6,69.76,69.56,69.69,16120.0,66.6106,66.7637,66.5723,66.6967,16120.0
2023-05-12 14:50:00,69.72,69.74,69.6,69.66,17453.0,66.7254,66.7446,66.6106,66.668,17453.0
2023-05-12 15:00:00,69.66,69.7,69.56,69.68,25007.0,66.668,66.7063,66.5723,66.6872,25007.0
2023-05-12 15:10:00,69.67,69.78,69.64,69.78,29637.0,66.6776,66.7829,66.6489,66.7829,29637.0
2023-05-12 15:20:00,69.8,69.83,69.66,69.71,39386.0,66.802,66.8307,66.668,66.7159,39386.0
2023-05-12 15:30:00,69.71,69.87,69.7,69.7,38641.0,66.7159,66.869,66.7063,66.7063,38641.0
2023-05-12 15:40:00,69.7,69.7,69.55,69.62,55807.0,66.7063,66.7063,66.5627,66.6297,55807.0
2023-05-12 15:50:00,69.61,69.91,69.56,69.9,177563.0,66.6202,66.9073,66.5723,66.8977,177563.0
2023-05-15 09:30:00,70.0,70.13,68.55,69.16,230875.0,66.9934,67.1178,65.6057,66.1895,230875.0
2023-05-15 09:40:00,69.2,69.32,68.68,68.74,30357.0,66.2278,66.3426,65.7301,65.7875,30357.0
2023-05-15 09:50:00,68.81,69.55,68.81,69.38,23309.0,65.8545,66.5627,65.8545,66.4,23309.0
2023-05-15 10:00:00,69.4,69.5,69.15,69.15,41777.0,66.4192,66.5149,66.1799,66.1799,41777.0
2023-05-15 10:10:00,69.14,69.39,69.08,69.12,36409.0,66.1704,66.4096,66.1129,66.1512,36409.0
2023-05-15 10:20:00,69.15,69.95,69.1,69.9,40152.0,66.1799,66.9456,66.1321,66.8977,40152.0
2023-05-15 10:30:00,69.93,70.37,69.93,70.08,21892.0,66.9264,67.3475,66.9264,67.07,21892.0
2023-05-15 10:40:00,70.1,70.16,69.99,70.16,23218.0,67.0891,67.1465,66.9838,67.1465,23218.0
2023-05-15 10:50:00,70.17,70.32,70.05,70.26,47140.0,67.1561,67.2997,67.0413,67.2423,47140.0
2023-05-15 11:00:00,70.27,70.37,70.18,70.25,39242.0,67.2518,67.3475,67.1657,67.2327,39242.0
2023-05-15 11:10:00,70.3,70.38,70.25,70.31,29203.0,67.2805,67.3571,67.2327,67.2901,29203.0
2023-05-15 11:20:00,70.31,70.4,70.13,70.22,41122.0,67.2901,67.3762,67.1178,67.204,41122.0
2023-05-15 11:30:00,70.21,70.25,70.0,70.09,34894.0,67.1944,67.2327,66.9934,67.0796,34894.0
2023-05-15 11:40:00,70.07,70.2,69.96,70.18,64534.0,67.0604,67.1848,66.9551,67.1657,64534.0
2023-05-15 11:50:00,70.18,70.35,70.16,70.2,22104.0,67.1657,67.3284,67.1465,67.1848,22104.0
2023-05-15 12:00:00,70.18,70.21,70.05,70.15,23613.0,67.1657,67.1944,67.0413,67.137,23613.0
2023-05-15 12:10:00,70.11,70.28,70.05,70.27,21825.0,67.0987,67.2614,67.0413,67.2518,21825.0
2023-05-15 12:20:00,70.27,70.55,70.24,70.48,30365.0,67.2518,67.5198,67.2231,67.4528,30365.0
2023-05-15 12:30:00,70.49,70.87,70.49,70.83,31449.0,67.4624,67.826,67.4624,67.7878,31449.0
2023-05-15 12:40:00,70.83,70.87,70.69,70.81,45893.0,67.7878,67.826,67.6538,67.7686,45893.0
2023-05-15 12:50:00,70.83,70.96,70.79,70.95,17434.0,67.7878,67.9122,67.7495,67.9026,17434.0
2023-05-15 13:00:00,70.96,71.01,70.83,70.84,52341.0,67.9122,67.96,67.7878,67.7973,52341.0
2023-05-15 13:10:00,70.83,71.13,70.77,71.06,33875.0,67.7878,68.0749,67.7303,68.0079,33875.0
2023-05-15 13:20:00,71.04,71.13,70.89,70.95,36886.0,67.9887,68.0749,67.8452,67.9026,36886.0
2023-05-15 13:30:00,70.95,70.99,70.87,70.96,23981.0,67.9026,67.9409,67.826,67.9122,23981.0
2023-05-15 13:40:00,70.95,71.07,70.85,71.03,39829.0,67.9026,68.0175,67.8069,67.9792,39829.0
2023-05-15 13:50:00,71.04,71.08,70.97,71.03,17241.0,67.9887,68.027,67.9218,67.9792,17241.0
2023-05-15 14:00:00,71.03,71.08,70.97,71.05,17451.0,67.9792,68.027,67.9218,67.9983,17451.0
2023-05-15 14:10:00,71.06,71.09,70.95,70.97,22874.0,68.0079,68.0366,67.9026,67.9218,22874.0
2023-05-15 14:20:00,70.99,71.05,70.95,71.01,30995.0,67.9409,67.9983,67.9026,67.96,30995.0
2023-05-15 14:30:00,71.02,71.12,71.01,71.11,19873.0,67.9696,68.0653,67.96,68.0557,19873.0
2023-05-15 14:40:00,71.09,71.19,71.04,71.07,22487.0,68.0366,68.1323,67.9887,68.0175,22487.0
2023-05-15 14:50:00,71.09,71.13,71.01,71.02,25538.0,68.0366,68.0749,67.96,67.9696,25538.0
2023-05-15 15:00:00,71.02,71.04,70.78,70.8,30323.0,67.9696,67.9887,67.7399,67.7591,30323.0
2023-05-15 15:10:00,70.79,70.87,70.73,70.84,23603.0,67.7495,67.826,67.6921,67.7973,23603.0
2023-05-15 15:20:00,70.84,70.96,70.79,70.92,32584.0,67.7973,67.9122,67.7495,67.8739,32584.0
2023-05-15 15:30:00,70.91,71.07,70.85,70.93,49508.0,67.8643,68.0175,67.8069,67.8835,49508.0
2023-05-15 15:40:00,70.94,70.94,70.81,70.88,64219.0,67.893,67.893,67.7686,67.8356,64219.0
2023-05-15 15:50:00,70.89,70.91,70.65,70.8,221626.0,67.8452,67.8643,67.6155,67.7591,221626.0
2023-05-16 09:30:00,70.62,70.93,70.4,70.65,23232.0,67.5868,67.8835,67.3762,67.6155,23232.0
2023-05-16 09:40:00,70.57,70.75,70.13,70.13,12741.0,67.5389,67.7112,67.1178,67.1178,12741.0
2023-05-16 09:50:00,70.18,70.19,69.66,69.77,42880.0,67.1657,67.1753,66.668,66.7733,42880.0
2023-05-16 10:00:00,69.79,69.94,69.48,69.49,19869.0,66.7924,66.936,66.4958,66.5053,19869.0
2023-05-16 10:10:00,69.43,69.43,69.18,69.36,15305.0,66.4479,66.4479,66.2086,66.3809,15305.0
2023-05-16 10:20:00,69.4,69.4,69.07,69.21,13101.0,66.4192,66.4192,66.1034,66.2373,13101.0
2023-05-16 10:30:00,69.31,69.34,69.14,69.2,16127.0,66.3331,66.3618,66.1704,66.2278,16127.0
2023-05-16 10:40:00,69.23,69.27,69.09,69.09,12324.0,66.2565,66.2948,66.1225,66.1225,12324.0
2023-05-16 10:50:00,69.09,69.11,68.62,68.66,14514.0,66.1225,66.1416,65.6727,65.711,14514.0
2023-05-16 11:00:00,68.65,68.89,68.65,68.74,23927.0,65.7014,65.9311,65.7014,65.7875,23927.0
2023-05-16 11:10:00,68.75,68.91,68.58,68.59,26871.0,65.7971,65.9502,65.6344,65.644,26871.0
2023-05-16 11:20:00,68.58,68.71,68.46,68.66,43262.0,65.6344,65.7588,65.5196,65.711,43262.0
2023-05-16 11:30:00,68.65,68.71,68.37,68.43,15199.0,65.7014,65.7588,65.4334,65.4909,15199.0
2023-05-16 11:40:00,68.46,68.6,68.42,68.51,18357.0,65.5196,65.6535,65.4813,65.5674,18357.0
2023-05-16 11:50:00,68.5,68.6,68.37,68.42,7708.0,65.5578,65.6535,65.4334,65.4813,7708.0
2023-05-16 12:00:00,68.47,68.54,68.44,68.48,11496.0,65.5291,65.5961,65.5004,65.5387,11496.0
2023-05-16 12:10:00,68.49,68.6,68.37,68.46,78998.0,65.5483,65.6535,65.4334,65.5196,78998.0
2023-05-16 12:20:00,68.45,68.49,68.31,68.39,38022.0,65.51,65.5483,65.376,65.4526,38022.0
2023-05-16 12:30:00,68.4,68.63,68.4,68.63,15749.0,65.4621,65.6823,65.4621,65.6823,15749.0
2023-05-16 12:40:00,68.64,68.67,68.48,68.55,9611.0,65.6918,65.7205,65.5387,65.6057,9611.0
2023-05-16 12:50:00,68.56,68.91,68.56,68.85,17723.0,65.6153,65.9502,65.6153,65.8928,17723.0
2023-05-16 13:00:00,68.89,69.02,68.82,69.0,12925.0,65.9311,66.0555,65.8641,66.0364,12925.0
2023-05-16 13:10:00,69.02,69.13,68.96,69.0,17392.0,66.0555,66.1608,65.9981,66.0364,17392.0
2023-05-16 13:20:00,69.0,69.0,68.8,68.9,7001.0,66.0364,66.0364,65.845,65.9407,7001.0
2023-05-16 13:30:00,68.9,68.9,68.52,68.63,18477.0,65.9407,65.9407,65.577,65.6823,18477.0
2023-05-16 13:40:00,68.62,68.64,68.55,68.6,10380.0,65.6727,65.6918,65.6057,65.6535,10380.0
2023-05-16 13:50:00,68.63,68.78,68.59,68.72,13181.0,65.6823,65.8258,65.644,65.7684,13181.0
2023-05-16 14:00:00,68.73,68.79,68.62,68.62,15040.0,65.778,65.8354,65.6727,65.6727,15040.0
2023-05-16 14:10:00,68.62,68.69,68.54,68.57,20595.0,65.6727,65.7397,65.5961,65.6248,20595.0
2023-05-16 14:20:00,68.58,68.59,68.45,68.49,22583.0,65.6344,65.644,65.51,65.5483,22583.0
2023-05-16 14:30:00,68.48,68.53,68.4,68.52,28766.0,65.5387,65.5866,65.4621,65.577,28766.0
2023-05-16 14:40:00,68.51,68.58,68.45,68.45,16740.0,65.5674,65.6344,65.51,65.51,16740.0
2023-05-16 14:50:00,68.46,68.5,68.41,68.43,11297.0,65.5196,65.5578,65.4717,65.4909,11297.0
2023-05-16 15:00:00,68.46,68.51,68.42,68.44,18058.0,65.5196,65.5674,65.4813,65.5004,18058.0
2023-05-16 15:10:00,68.42,68.48,68.3,68.35,35102.0,65.4813,65.5387,65.3664,65.4143,35102.0
2023-05-16 15:20:00,68.34,68.36,68.2,68.34,21901.0,65.4047,65.4239,65.2707,65.4047,21901.0
2023-05-16 15:30:00,68.35,68.48,68.29,68.39,51344.0,65.4143,65.5387,65.3569,65.4526,51344.0
2023-05-16 15:40:00,68.39,68.52,68.27,68.5,67797.0,65.4526,65.577,65.3377,65.5578,67797.0
2023-05-16 15:50:00,68.5,68.53,68.38,68.51,219027.0,65.5578,65.5866,65.443,65.5674,219027.0
2023-05-17 09:30:00,69.2,69.38,68.63,68.68,20130.0,66.2278,66.4,65.6823,65.7301,20130.0
2023-05-17 09:40:00,68.68,68.79,68.38,68.4,22174.0,65.7301,65.8354,65.443,65.4621,22174.0
2023-05-17 09:50:00,68.41,68.51,68.16,68.28,13212.0,65.4717,65.5674,65.2324,65.3473,13212.0
2023-05-17 10:00:00,68.3,68.54,68.17,68.48,13353.0,65.3664,65.5961,65.242,65.5387,13353.0
2023-05-17 10:10:00,68.48,68.57,68.36,68.49,16704.0,65.5387,65.6248,65.4239,65.5483,16704.0
2023-05-17 10:20:00,68.46,68.79,68.46,68.72,70153.0,65.5196,65.8354,65.5196,65.7684,70153.0
2023-05-17 10:30:00,68.63,68.76,68.55,68.6,23433.0,65.6823,65.8067,65.6057,65.6535,23433.0
2023-05-17 10:40:00,68.59,68.63,68.3,68.43,18156.0,65.644,65.6823,65.3664,65.4909,18156.0
2023-05-17 10:50:00,68.47,68.76,68.46,68.74,16618.0,65.5291,65.8067,65.5196,65.7875,16618.0
2023-05-17 11:00:00,68.76,68.79,68.62,68.67,14195.0,65.8067,65.8354,65.6727,65.7205,14195.0
2023-05-17 11:10:00,68.7,69.04,68.7,68.9,10616.0,65.7493,66.0747,65.7493,65.9407,10616.0
2023-05-17 11:20:00,68.91,69.09,68.76,69.09,13257.0,65.9502,66.1225,65.8067,66.1225,13257.0
2023-05-17 11:30:00,69.09,69.17,69.04,69.16,10510.0,66.1225,66.1991,66.0747,66.1895,10510.0
2023-05-17 11:40:00,69.16,69.25,69.1,69.14,9557.0,66.1895,66.2756,66.1321,66.1704,9557.0
2023-05-17 11:50:00,69.18,69.24,69.02,69.1,16583.0,66.2086,66.2661,66.0555,66.1321,16583.0
2023-05-17 12:00:00,69.1,69.22,69.06,69.16,8924.0,66.1321,66.2469,66.0938,66.1895,8924.0
2023-05-17 12:10:00,69.16,69.2,69.1,69.2,11427.0,66.1895,66.2278,66.1321,66.2278,11427.0
2023-05-17 12:20:00,69.18,69.3,69.16,69.28,6868.0,66.2086,66.3235,66.1895,66.3043,6868.0
2023-05-17 12:30:00,69.25,69.38,69.22,69.38,11664.0,66.2756,66.4,66.2469,66.4,11664.0
2023-05-17 12:40:00,69.39,69.64,69.37,69.64,9670.0,66.4096,66.6489,66.3905,66.6489,9670.0
2023-05-17 12:50:00,69.64,69.65,69.52,69.56,8348.0,66.6489,66.6585,66.534,66.5723,8348.0
2023-05-17 13:00:00,69.57,69.7,69.57,69.66,13150.0,66.5819,66.7063,66.5819,66.668,13150.0
2023-05-17 13:10:00,69.65,69.76,69.61,69.62,12073.0,66.6585,66.7637,66.6202,66.6297,12073.0
2023-05-17 13:20:00,69.63,69.78,69.63,69.78,9499.0,66.6393,66.7829,66.6393,66.7829,9499.0
2023-05-17 13:30:00,69.78,69.94,69.77,69.9,15201.0,66.7829,66.936,66.7733,66.8977,15201.0
2023-05-17 13:40:00,69.91,70.07,69.9,70.01,16160.0,66.9073,67.0604,66.8977,67.003,16160.0
2023-05-17 13:50:00,70.02,70.04,69.92,70.01,18347.0,67.0126,67.0317,66.9169,67.003,18347.0
2023-05-17 14:00:00,70.0,70.0,69.81,69.82,69537.0,66.9934,66.9934,66.8116,66.8211,69537.0
2023-05-17 14:10:00,69.83,70.05,69.82,70.02,20949.0,66.8307,67.0413,66.8211,67.0126,20949.0
2023-05-17 14:20:00,70.01,70.01,69.73,69.73,15401.0,67.003,67.003,66.735,66.735,15401.0
2023-05-17 14:30:00,69.75,69.77,69.65,69.71,10593.0,66.7542,66.7733,66.6585,66.7159,10593.0
2023-05-17 14:40:00,69.72,69.75,69.63,69.75,10073.0,66.7254,66.7542,66.6393,66.7542,10073.0
2023-05-17 14:50:00,69.75,69.75,69.55,69.56,14446.0,66.7542,66.7542,66.5627,66.5723,14446.0
2023-05-17 15:00:00,69.57,69.68,69.57,69.68,12617.0,66.5819,66.6872,66.5819,66.6872,12617.0
2023-05-17 15:10:00,69.68,69.73,69.63,69.7,14330.0,66.6872,66.735,66.6393,66.7063,14330.0
2023-05-17 15:20:00,69.7,69.72,69.52,69.59,17090.0,66.7063,66.7254,66.534,66.601,17090.0
2023-05-17 15:30:00,69.58,69.67,69.53,69.63,34796.0,66.5915,66.6776,66.5436,66.6393,34796.0
2023-05-17 15:40:00,69.61,69.73,69.55,69.73,46638.0,66.6202,66.735,66.5627,66.735,46638.0
2023-05-17 15:50:00,69.73,69.74,69.4,69.44,146855.0,66.735,66.7446,66.4192,66.4575,146855.0
2023-05-18 09:30:00,68.99,69.0,68.53,68.85,14648.0,66.0268,66.0364,65.5866,65.8928,14648.0
2023-05-18 09:40:00,68.85,69.19,68.85,68.96,10694.0,65.8928,66.2182,65.8928,65.9981,10694.0
2023-05-18 09:50:00,68.92,68.92,68.59,68.83,10931.0,65.9598,65.9598,65.644,65.8737,10931.0
2023-05-18 10:00:00,68.88,68.91,68.6,68.77,16580.0,65.9215,65.9502,65.6535,65.8162,16580.0
2023-05-18 10:10:00,68.83,69.22,68.82,69.22,36509.0,65.8737,66.2469,65.8641,66.2469,36509.0
2023-05-18 10:20:00,69.21,69.24,69.01,69.07,36543.0,66.2373,66.2661,66.0459,66.1034,36543.0
2023-05-18 10:30:00,69.1,69.4,69.08,69.4,40297.0,66.1321,66.4192,66.1129,66.4192,40297.0
2023-05-18 10:40:00,69.38,69.44,69.17,69.35,60361.0,66.4,66.4575,66.1991,66.3713,60361.0
2023-05-18 10:50:00,69.34,69.36,69.2,69.31,20491.0,66.3618,66.3809,66.2278,66.3331,20491.0
2023-05-18 11:00:00,69.32,69.39,69.11,69.15,19088.0,66.3426,66.4096,66.1416,66.1799,19088.0
2023-05-18 11:10:00,69.11,69.13,69.0,69.12,22965.0,66.1416,66.1608,66.0364,66.1512,22965.0
2023-05-18 11:20:00,69.13,69.16,69.0,69.12,22939.0,66.1608,66.1895,66.0364,66.1512,22939.0
2023-05-18 11:30:00,69.13,69.24,69.0,69.04,17938.0,66.1608,66.2661,66.0364,66.0747,17938.0
2023-05-18 11:40:00,69.02,69.12,68.94,69.05,28215.0,66.0555,66.1512,65.9789,66.0842,28215.0
2023-05-18 11:50:00,69.05,69.13,68.88,68.94,31525.0,66.0842,66.1608,65.9215,65.9789,31525.0
2023-05-18 12:00:00,68.94,69.05,68.77,68.83,27110.0,65.9789,66.0842,65.8162,65.8737,27110.0
2023-05-18 12:10:00,68.81,68.83,68.62,68.71,20298.0,65.8545,65.8737,65.6727,65.7588,20298.0
2023-05-18 12:20:00,68.72,68.79,68.61,68.76,21390.0,65.7684,65.8354,65.6631,65.8067,21390.0
2023-05-18 12:30:00,68.77,68.78,68.63,68.72,22620.0,65.8162,65.8258,65.6823,65.7684,22620.0
2023-05-18 12:40:00,68.72,68.85,68.66,68.77,82963.0,65.7684,65.8928,65.711,65.8162,82963.0
2023-05-18 12:50:00,68.76,68.9,68.7,68.9,52137.0,65.8067,65.9407,65.7493,65.9407,52137.0
2023-05-18 13:00:00,68.91,68.95,68.81,68.9,18687.0,65.9502,65.9885,65.8545,65.9407,18687.0
2023-05-18 13:10:00,68.89,68.92,68.78,68.84,19563.0,65.9311,65.9598,65.8258,65.8832,19563.0
2023-05-18 13:20:00,68.83,68.92,68.82,68.85,25055.0,65.8737,65.9598,65.8641,65.8928,25055.0
2023-05-18 13:30:00,68.82,68.96,68.82,68.84,19215.0,65.8641,65.9981,65.8641,65.8832,19215.0
2023-05-18 13:40:00,68.82,68.84,68.7,68.8,18039.0,65.8641,65.8832,65.7493,65.845,18039.0
2023-05-18 13:50:00,68.79,68.82,68.7,68.77,20776.0,65.8354,65.8641,65.7493,65.8162,20776.0
2023-05-18 14:00:00,68.77,68.85,68.74,68.75,20431.0,65.8162,65.8928,65.7875,65.7971,20431.0
2023-05-18 14:10:00,68.77,68.86,68.74,68.84,22519.0,65.8162,65.9024,65.7875,65.8832,22519.0
2023-05-18 14:20:00,68.84,69.03,68.79,69.01,18594.0,65.8832,66.0651,65.8354,66.0459,18594.0
2023-05-18 14:30:00,69.01,69.4,68.96,69.35,59254.0,66.0459,66.4192,65.9981,66.3713,59254.0
2023-05-18 14:40:00,69.33,69.47,69.25,69.3,27152.0,66.3522,66.4862,66.2756,66.3235,27152.0
2023-05-18 14:50:00,69.31,69.44,69.31,69.43,35320.0,66.3331,66.4575,66.3331,66.4479,35320.0
2023-05-18 15:00:00,69.44,69.44,69.24,69.3,36152.0,66.4575,66.4575,66.2661,66.3235,36152.0
2023-05-18 15:10:00,69.31,69.61,69.31,69.57,60023.0,66.3331,66.6202,66.3331,66.5819,60023.0
2023-05-18 15:20:00,69.56,69.66,69.5,69.66,41753.0,66.5723,66.668,66.5149,66.668,41753.0
2023-05-18 15:30:00,69.66,69.84,69.63,69.83,56011.0,66.668,66.8403,66.6393,66.8307,56011.0
2023-05-18 15:40:00,69.83,69.91,69.68,69.74,77919.0,66.8307,66.9073,66.6872,66.7446,77919.0
2023-05-18 15:50:00,69.74,69.84,69.59,69.66,270015.0,66.7446,66.8403,66.601,66.668,270015.0
2023-05-19 09:30:00,70.29,70.41,69.94,70.13,38531.0,67.271,67.3858,66.936,67.1178,38531.0
2023-05-19 09:40:00,70.17,70.17,69.8,70.05,7663.0,67.1561,67.1561,66.802,67.0413,7663.0
2023-05-19 09:50:00,70.08,70.39,70.04,70.24,12614.0,67.07,67.3667,67.0317,67.2231,12614.0
2023-05-19 10:00:00,70.21,70.33,70.16,70.3,11905.0,67.1944,67.3092,67.1465,67.2805,11905.0
2023-05-19 10:10:00,70.33,70.35,70.19,70.32,13540.0,67.3092,67.3284,67.1753,67.2997,13540.0
2023-05-19 10:20:00,70.31,70.35,70.0,70.18,9472.0,67.2901,67.3284,66.9934,67.1657,9472.0
2023-05-19 10:30:00,70.23,70.31,70.05,70.19,23118.0,67.2135,67.2901,67.0413,67.1753,23118.0
2023-05-19 10:40:00,70.17,70.21,69.74,69.75,37365.0,67.1561,67.1944,66.7446,66.7542,37365.0
2023-05-19 10:50:00,69.78,69.92,69.73,69.88,49686.0,66.7829,66.9169,66.735,66.8786,49686.0
2023-05-19 11:00:00,69.88,70.13,69.84,69.99,28039.0,66.8786,67.1178,66.8403,66.9838,28039.0
2023-05-19 11:10:00,70.07,70.15,69.67,69.73,13976.0,67.0604,67.137,66.6776,66.735,13976.0
2023-05-19 11:20:00,69.74,69.79,69.54,69.59,15021.0,66.7446,66.7924,66.5532,66.601,15021.0
2023-05-19 11:30:00,69.55,69.55,69.19,69.26,21271.0,66.5627,66.5627,66.2182,66.2852,21271.0
2023-05-19 11:40:00,69.24,69.46,69.23,69.41,13960.0,66.2661,66.4766,66.2565,66.4288,13960.0
2023-05-19 11:50:00,69.4,69.74,69.38,69.57,20144.0,66.4192,66.7446,66.4,66.5819,20144.0
2023-05-19 12:00:00,69.53,69.63,69.46,69.55,8344.0,66.5436,66.6393,66.4766,66.5627,8344.0
2023-05-19 12:10:00,69.53,69.65,69.48,69.51,10333.0,66.5436,66.6585,66.4958,66.5245,10333.0
2023-05-19 12:20:00,69.55,69.6,69.5,69.59,6017.0,66.5627,66.6106,66.5149,66.601,6017.0
2023-05-19 12:30:00,69.58,69.69,69.46,69.68,7832.0,66.5915,66.6967,66.4766,66.6872,7832.0
2023-05-19 12:40:00,69.67,69.8,69.67,69.78,7462.0,66.6776,66.802,66.6776,66.7829,7462.0
2023-05-19 12:50:00,69.81,69.99,69.81,69.87,7955.0,66.8116,66.9838,66.8116,66.869,7955.0
2023-05-19 13:00:00,69.91,69.96,69.79,69.79,6574.0,66.9073,66.9551,66.7924,66.7924,6574.0
2023-05-19 13:10:00,69.76,69.76,69.61,69.71,8092.0,66.7637,66.7637,66.6202,66.7159,8092.0
2023-05-19 13:20:00,69.7,69.71,69.5,69.52,6991.0,66.7063,66.7159,66.5149,66.534,6991.0
2023-05-19 13:30:00,69.51,69.57,69.46,69.55,10608.0,66.5245,66.5819,66.4766,66.5627,10608.0
2023-05-19 13:40:00,69.54,69.71,69.54,69.69,9519.0,66.5532,66.7159,66.5532,66.6967,9519.0
2023-05-19 13:50:00,69.67,69.72,69.51,69.51,7390.0,66.6776,66.7254,66.5245,66.5245,7390.0
2023-05-19 14:00:00,69.53,69.62,69.52,69.53,7349.0,66.5436,66.6297,66.534,66.5436,7349.0
2023-05-19 14:10:00,69.51,69.66,69.49,69.66,13120.0,66.5245,66.668,66.5053,66.668,13120.0
2023-05-19 14:20:00,69.7,69.77,69.64,69.64,5960.0,66.7063,66.7733,66.6489,66.6489,5960.0
2023-05-19 14:30:00,69.61,69.65,69.58,69.61,7832.0,66.6202,66.6585,66.5915,66.6202,7832.0
2023-05-19 14:40:00,69.64,69.72,69.55,69.6,12511.0,66.6489,66.7254,66.5627,66.6106,12511.0
2023-05-19 14:50:00,69.61,69.88,69.61,69.88,13318.0,66.6202,66.8786,66.6202,66.8786,13318.0
2023-05-19 15:00:00,69.87,69.89,69.77,69.86,11478.0,66.869,66.8881,66.7733,66.8594,11478.0
2023-05-19 15:10:00,69.88,70.06,69.88,70.06,31029.0,66.8786,67.0508,66.8786,67.0508,31029.0
2023-05-19 15:20:00,70.06,70.06,69.88,69.92,17887.0,67.0508,67.0508,66.8786,66.9169,17887.0
2023-05-19 15:30:00,69.93,70.11,69.87,70.08,28982.0,66.9264,67.0987,66.869,67.07,28982.0
2023-05-19 15:40:00,70.09,70.22,70.09,70.22,47556.0,67.0796,67.204,67.0796,67.204,47556.0
2023-05-19 15:50:00,70.18,70.34,70.15,70.23,140654.0,67.1657,67.3188,67.137,67.2135,140654.0
2023-05-22 09:30:00,70.05,70.5,70.03,70.47,10128.0,67.0413,67.4719,67.0221,67.4432,10128.0
2023-05-22 09:40:00,70.45,70.54,70.19,70.3,5822.0,67.4241,67.5102,67.1753,67.2805,5822.0
2023-05-22 09:50:00,70.26,70.42,70.25,70.38,5239.0,67.2423,67.3954,67.2327,67.3571,5239.0
2023-05-22 10:00:00,70.36,70.49,70.04,70.04,13511.0,67.338,67.4624,67.0317,67.0317,13511.0
2023-05-22 10:10:00,70.06,70.41,70.05,70.41,7970.0,67.0508,67.3858,67.0413,67.3858,7970.0
2023-05-22 10:20:00,70.45,70.58,70.31,70.56,7586.0,67.4241,67.5485,67.2901,67.5294,7586.0
2023-05-22 10:30:00,70.54,70.64,70.46,70.46,6815.0,67.5102,67.6059,67.4337,67.4337,6815.0
2023-05-22 10:40:00,70.45,70.46,70.17,70.24,7911.0,67.4241,67.4337,67.1561,67.2231,7911.0
2023-05-22 10:50:00,70.22,70.35,70.21,70.32,6960.0,67.204,67.3284,67.1944,67.2997,6960.0
2023-05-22 11:00:00,70.34,70.51,70.31,70.45,6063.0,67.3188,67.4815,67.2901,67.4241,6063.0
2023-05-22 11:10:00,70.45,70.45,70.27,70.27,4723.0,67.4241,67.4241,67.2518,67.2518,4723.0
2023-05-22 11:20:00,70.23,70.5,70.23,70.48,4087.0,67.2135,67.4719,67.2135,67.4528,4087.0
2023-05-22 11:30:00,70.47,70.54,70.45,70.52,6478.0,67.4432,67.5102,67.4241,67.4911,6478.0
2023-05-22 11:40:00,70.46,70.53,70.43,70.53,4337.0,67.4337,67.5007,67.4049,67.5007,4337.0
2023-05-22 11:50:00,70.53,70.67,70.52,70.64,5900.0,67.5007,67.6346,67.4911,67.6059,5900.0
2023-05-22 12:00:00,70.63,70.88,70.63,70.75,13802.0,67.5964,67.8356,67.5964,67.7112,13802.0
2023-05-22 12:10:00,70.73,70.79,70.65,70.79,4176.0,67.6921,67.7495,67.6155,67.7495,4176.0
2023-05-22 12:20:00,70.81,70.87,70.71,70.83,5692.0,67.7686,67.826,67.6729,67.7878,5692.0
2023-05-22 12:30:00,70.84,70.95,70.84,70.87,10257.0,67.7973,67.9026,67.7973,67.826,10257.0
2023-05-22 12:40:00,70.88,70.98,70.88,70.93,7571.0,67.8356,67.9313,67.8356,67.8835,7571.0
2023-05-22 12:50:00,70.91,70.96,70.88,70.96,7111.0,67.8643,67.9122,67.8356,67.9122,7111.0
2023-05-22 13:00:00,70.97,71.24,70.97,71.16,13130.0,67.9218,68.1802,67.9218,68.1036,13130.0
2023-05-22 13:10:00,71.17,71.24,71.04,71.14,15521.0,68.1132,68.1802,67.9887,68.0845,15521.0
2023-05-22 13:20:00,71.15,71.27,71.11,71.26,7922.0,68.094,68.2089,68.0557,68.1993,7922.0
2023-05-22 13:30:00,71.24,71.3,71.19,71.27,6503.0,68.1802,68.2376,68.1323,68.2089,6503.0
2023-05-22 13:40:00,71.28,71.38,71.22,71.35,15978.0,68.2184,68.3141,68.161,68.2854,15978.0
2023-05-22 13:50:00,71.34,71.54,71.3,71.48,18237.0,68.2759,68.4673,68.2376,68.4098,18237.0
2023-05-22 14:00:00,71.48,71.54,71.42,71.44,16048.0,68.4098,68.4673,68.3524,68.3716,16048.0
2023-05-22 14:10:00,71.44,71.49,71.32,71.49,11698.0,68.3716,68.4194,68.2567,68.4194,11698.0
2023-05-22 14:20:00,71.5,71.5,71.36,71.43,15931.0,68.429,68.429,68.295,68.362,15931.0
2023-05-22 14:30:00,71.43,71.48,71.39,71.41,8289.0,68.362,68.4098,68.3237,68.3429,8289.0
2023-05-22 14:40:00,71.42,71.62,71.41,71.6,13020.0,68.3524,68.5438,68.3429,68.5247,13020.0
2023-05-22 14:50:00,71.62,71.67,71.51,71.59,12902.0,68.5438,68.5917,68.4386,68.5151,12902.0
2023-05-22 15:00:00,71.63,71.65,71.57,71.62,11449.0,68.5534,68.5725,68.496,68.5438,11449.0
2023-05-22 15:10:00,71.62,71.69,71.53,71.53,30337.0,68.5438,68.6108,68.4577,68.4577,30337.0
2023-05-22 15:20:00,71.53,71.6,71.33,71.36,20945.0,68.4577,68.5247,68.2663,68.295,20945.0
2023-05-22 15:30:00,71.37,71.4,71.25,71.28,38152.0,68.3046,68.3333,68.1897,68.2184,38152.0
2023-05-22 15:40:00,71.28,71.36,71.18,71.31,74797.0,68.2184,68.295,68.1227,68.2472,74797.0
2023-05-22 15:50:00,71.32,71.4,71.18,71.25,151486.0,68.2567,68.3333,68.1227,68.1897,151486.0
2023-05-23 09:30:00,71.33,71.59,70.92,71.15,20325.0,68.2663,68.5151,67.8739,68.094,20325.0
2023-05-23 09:40:00,71.18,71.42,71.04,71.42,6391.0,68.1227,68.3524,67.9887,68.3524,6391.0
2023-05-23 09:50:00,71.52,71.89,71.52,71.87,11813.0,68.4481,68.8022,68.4481,68.7831,11813.0
2023-05-23 10:00:00,71.9,72.04,71.88,72.0,12085.0,68.8118,68.9458,68.7927,68.9075,12085.0
2023-05-23 10:10:00,72.01,72.02,71.71,71.8,22621.0,68.9171,68.9267,68.63,68.7161,22621.0
2023-05-23 10:20:00,71.77,71.84,71.6,71.71,31849.0,68.6874,68.7544,68.5247,68.63,31849.0
2023-05-23 10:30:00,71.69,71.82,71.69,71.78,16576.0,68.6108,68.7352,68.6108,68.697,16576.0
2023-05-23 10:40:00,71.78,71.82,71.51,71.56,11847.0,68.697,68.7352,68.4386,68.4864,11847.0
2023-05-23 10:50:00,71.6,71.6,71.46,71.56,12611.0,68.5247,68.5247,68.3907,68.4864,12611.0
2023-05-23 11:00:00,71.56,71.73,71.54,71.71,11469.0,68.4864,68.6491,68.4673,68.63,11469.0
2023-05-23 11:10:00,71.72,71.82,71.69,71.79,11595.0,68.6395,68.7352,68.6108,68.7065,11595.0
2023-05-23 11:20:00,71.76,71.92,71.76,71.81,17860.0,68.6778,68.831,68.6778,68.7257,17860.0
2023-05-23 11:30:00,71.79,71.84,71.62,71.66,11043.0,68.7065,68.7544,68.5438,68.5821,11043.0
2023-05-23 11:40:00,71.73,71.86,71.73,71.78,10353.0,68.6491,68.7735,68.6491,68.697,10353.0
2023-05-23 11:50:00,71.79,71.92,71.68,71.72,10862.0,68.7065,68.831,68.6013,68.6395,10862.0
2023-05-23 12:00:00,71.73,71.79,71.68,71.68,10378.0,68.6491,68.7065,68.6013,68.6013,10378.0
2023-05-23 12:10:00,71.66,71.66,71.48,71.53,8903.0,68.5821,68.5821,68.4098,68.4577,8903.0
2023-05-23 12:20:00,71.52,71.62,71.51,71.52,9730.0,68.4481,68.5438,68.4386,68.4481,9730.0
2023-05-23 12:30:00,71.53,71.58,71.29,71.37,11426.0,68.4577,68.5056,68.228,68.3046,11426.0
2023-05-23 12:40:00,71.41,71.43,71.22,71.31,19070.0,68.3429,68.362,68.161,68.2472,19070.0
2023-05-23 12:50:00,71.29,71.41,71.28,71.34,10195.0,68.228,68.3429,68.2184,68.2759,10195.0
2023-05-23 13:00:00,71.38,71.43,71.34,71.41,8989.0,68.3141,68.362,68.2759,68.3429,8989.0
2023-05-23 13:10:00,71.38,71.44,71.33,71.44,6089.0,68.3141,68.3716,68.2663,68.3716,6089.0
2023-05-23 13:20:00,71.43,71.43,71.19,71.2,9447.0,68.362,68.362,68.1323,68.1419,9447.0
2023-05-23 13:30:00,71.17,71.21,71.09,71.2,14153.0,68.1132,68.1514,68.0366,68.1419,14153.0
2023-05-23 13:40:00,71.26,71.42,71.26,71.28,14427.0,68.1993,68.3524,68.1993,68.2184,14427.0
2023-05-23 13:50:00,71.28,71.32,71.21,71.32,7913.0,68.2184,68.2567,68.1514,68.2567,7913.0
2023-05-23 14:00:00,71.31,71.36,71.24,71.25,11438.0,68.2472,68.295,68.1802,68.1897,11438.0
2023-05-23 14:10:00,71.24,71.24,70.99,70.99,14297.0,68.1802,68.1802,67.9409,67.9409,14297.0
2023-05-23 14:20:00,71.0,71.0,70.71,70.87,12515.0,67.9505,67.9505,67.6729,67.826,12515.0
2023-05-23 14:30:00,70.87,70.99,70.85,70.9,8473.0,67.826,67.9409,67.8069,67.8548,8473.0
2023-05-23 14:40:00,70.9,71.02,70.82,71.02,6214.0,67.8548,67.9696,67.7782,67.9696,6214.0
2023-05-23 14:50:00,71.02,71.09,70.95,71.05,14109.0,67.9696,68.0366,67.9026,67.9983,14109.0
2023-05-23 15:00:00,71.06,71.18,70.98,71.1,26318.0,68.0079,68.1227,67.9313,68.0462,26318.0
2023-05-23 15:10:00,71.12,71.17,70.96,70.96,8665.0,68.0653,68.1132,67.9122,67.9122,8665.0
2023-05-23 15:20:00,70.96,71.16,70.96,71.16,8758.0,67.9122,68.1036,67.9122,68.1036,8758.0
2023-05-23 15:30:00,71.17,71.18,71.07,71.14,14028.0,68.1132,68.1227,68.0175,68.0845,14028.0
2023-05-23 15:40:00,71.13,71.25,71.11,71.21,35637.0,68.0749,68.1897,68.0557,68.1514,35637.0
2023-05-23 15:50:00,71.14,71.22,70.96,70.96,97438.0,68.0845,68.161,67.9122,67.9122,97438.0
2023-05-24 09:30:00,71.32,71.61,71.18,71.28,17907.0,68.2567,68.5343,68.1227,68.2184,17907.0
2023-05-24 09:40:00,71.21,71.3,70.68,70.68,16161.0,68.1514,68.2376,67.6442,67.6442,16161.0
2023-05-24 09:50:00,70.69,70.81,70.33,70.36,5305.0,67.6538,67.7686,67.3092,67.338,5305.0
2023-05-24 10:00:00,70.39,70.62,70.35,70.55,16859.0,67.3667,67.5868,67.3284,67.5198,16859.0
2023-05-24 10:10:00,70.53,70.72,70.48,70.66,8494.0,67.5007,67.6825,67.4528,67.6251,8494.0
2023-05-24 10:20:00,70.65,70.73,70.39,70.41,6443.0,67.6155,67.6921,67.3667,67.3858,6443.0
2023-05-24 10:30:00,70.44,71.05,70.44,71.04,11143.0,67.4145,67.9983,67.4145,67.9887,11143.0
2023-05-24 10:40:00,71.04,71.16,70.87,70.95,16385.0,67.9887,68.1036,67.826,67.9026,16385.0
2023-05-24 10:50:00,70.94,71.1,70.92,71.04,11794.0,67.893,68.0462,67.8739,67.9887,11794.0
2023-05-24 11:00:00,71.06,71.1,70.67,70.72,8991.0,68.0079,68.0462,67.6346,67.6825,8991.0
2023-05-24 11:10:00,70.82,70.94,70.77,70.92,10396.0,67.7782,67.893,67.7303,67.8739,10396.0
2023-05-24 11:20:00,71.03,71.15,70.9,70.93,12833.0,67.9792,68.094,67.8548,67.8835,12833.0
2023-05-24 11:30:00,70.95,71.03,70.78,70.89,10967.0,67.9026,67.9792,67.7399,67.8452,10967.0
2023-05-24 11:40:00,70.96,71.06,70.86,70.88,9682.0,67.9122,68.0079,67.8165,67.8356,9682.0
2023-05-24 11:50:00,70.92,70.98,70.82,70.97,7196.0,67.8739,67.9313,67.7782,67.9218,7196.0
2023-05-24 12:00:00,70.97,71.12,70.96,71.01,8035.0,67.9218,68.0653,67.9122,67.96,8035.0
2023-05-24 12:10:00,71.0,71.01,70.75,70.78,5421.0,67.9505,67.96,67.7112,67.7399,5421.0
2023-05-24 12:20:00,70.83,70.85,70.74,70.8,4476.0,67.7878,67.8069,67.7016,67.7591,4476.0
2023-05-24 12:30:00,70.8,70.8,70.6,70.7,4990.0,67.7591,67.7591,67.5676,67.6634,4990.0
2023-05-24 12:40:00,70.72,70.75,70.64,70.64,4773.0,67.6825,67.7112,67.6059,67.6059,4773.0
2023-05-24 12:50:00,70.62,70.71,70.57,70.7,11657.0,67.5868,67.6729,67.5389,67.6634,11657.0
2023-05-24 13:00:00,70.68,70.71,70.46,70.49,6970.0,67.6442,67.6729,67.4337,67.4624,6970.0
2023-05-24 13:10:00,70.44,70.44,70.34,70.42,5618.0,67.4145,67.4145,67.3188,67.3954,5618.0
2023-05-24 13:20:00,70.41,70.57,70.38,70.46,7842.0,67.3858,67.5389,67.3571,67.4337,7842.0
2023-05-24 13:30:00,70.45,70.57,70.45,70.57,3817.0,67.4241,67.5389,67.4241,67.5389,3817.0
2023-05-24 13:40:00,70.59,70.67,70.59,70.6,6376.0,67.5581,67.6346,67.5581,67.5676,6376.0
2023-05-24 13:50:00,70.57,70.6,70.53,70.54,3342.0,67.5389,67.5676,67.5007,67.5102,3342.0
2023-05-24 14:00:00,70.57,70.6,70.5,70.5,6130.0,67.5389,67.5676,67.4719,67.4719,6130.0
2023-05-24 14:10:00,70.49,70.61,70.44,70.59,7947.0,67.4624,67.5772,67.4145,67.5581,7947.0
2023-05-24 14:20:00,70.59,70.59,70.46,70.52,3470.0,67.5581,67.5581,67.4337,67.4911,3470.0
2023-05-24 14:30:00,70.52,70.68,70.48,70.66,5703.0,67.4911,67.6442,67.4528,67.6251,5703.0
2023-05-24 14:40:00,70.68,70.79,70.68,70.68,29350.0,67.6442,67.7495,67.6442,67.6442,29350.0
2023-05-24 14:50:00,70.66,70.67,70.57,70.6,9681.0,67.6251,67.6346,67.5389,67.5676,9681.0
2023-05-24 15:00:00,70.59,70.6,70.47,70.54,8666.0,67.5581,67.5676,67.4432,67.5102,8666.0
2023-05-24 15:10:00,70.53,70.85,70.52,70.84,10640.0,67.5007,67.8069,67.4911,67.7973,10640.0
2023-05-24 15:20:00,70.89,71.0,70.85,70.87,17433.0,67.8452,67.9505,67.8069,67.826,17433.0
2023-05-24 15:30:00,70.88,71.07,70.81,70.93,18188.0,67.8356,68.0175,67.7686,67.8835,18188.0
2023-05-24 15:40:00,70.94,70.97,70.8,70.94,20964.0,67.893,67.9218,67.7591,67.893,20964.0
2023-05-24 15:50:00,70.93,70.94,70.77,70.84,81207.0,67.8835,67.893,67.7303,67.7973,81207.0
2023-05-25 09:30:00,70.0,70.17,69.63,69.82,18955.0,66.9934,67.1561,66.6393,66.8211,18955.0
2023-05-25 09:40:00,69.8,70.29,69.66,70.17,9076.0,66.802,67.271,66.668,67.1561,9076.0
2023-05-25 09:50:00,70.08,70.41,70.06,70.32,7469.0,67.07,67.3858,67.0508,67.2997,7469.0
2023-05-25 10:00:00,70.3,70.51,70.05,70.05,10227.0,67.2805,67.4815,67.0413,67.0413,10227.0
2023-05-25 10:10:00,70.02,70.21,69.86,70.03,9870.0,67.0126,67.1944,66.8594,67.0221,9870.0
2023-05-25 10:20:00,70.01,70.03,69.85,70.0,6184.0,67.003,67.0221,66.8499,66.9934,6184.0
2023-05-25 10:30:00,69.98,69.98,69.82,69.94,7727.0,66.9743,66.9743,66.8211,66.936,7727.0
2023-05-25 10:40:00,69.98,70.07,69.78,69.79,13939.0,66.9743,67.0604,66.7829,66.7924,13939.0
2023-05-25 10:50:00,69.86,69.94,69.82,69.84,10690.0,66.8594,66.936,66.8211,66.8403,10690.0
2023-05-25 11:00:00,69.84,69.89,69.55,69.57,6922.0,66.8403,66.8881,66.5627,66.5819,6922.0
2023-05-25 11:10:00,69.54,69.62,69.16,69.2,22358.0,66.5532,66.6297,66.1895,66.2278,22358.0
2023-05-25 11:20:00,69.2,69.28,69.15,69.19,7542.0,66.2278,66.3043,66.1799,66.2182,7542.0
2023-05-25 11:30:00,69.2,69.2,69.03,69.13,8940.0,66.2278,66.2278,66.0651,66.1608,8940.0
2023-05-25 11:40:00,69.1,69.24,69.03,69.13,9970.0,66.1321,66.2661,66.0651,66.1608,9970.0
2023-05-25 11:50:00,69.13,69.13,68.97,69.13,7031.0,66.1608,66.1608,66.0077,66.1608,7031.0
2023-05-25 12:00:00,69.14,69.28,69.06,69.23,8413.0,66.1704,66.3043,66.0938,66.2565,8413.0
2023-05-25 12:10:00,69.24,69.31,69.23,69.27,8898.0,66.2661,66.3331,66.2565,66.2948,8898.0
2023-05-25 12:20:00,69.28,69.37,69.2,69.26,8860.0,66.3043,66.3905,66.2278,66.2852,8860.0
2023-05-25 12:30:00,69.26,69.52,69.25,69.47,7313.0,66.2852,66.534,66.2756,66.4862,7313.0
2023-05-25 12:40:00,69.52,69.62,69.52,69.61,3816.0,66.534,66.6297,66.534,66.6202,3816.0
2023-05-25 12:50:00,69.62,69.73,69.57,69.57,5200.0,66.6297,66.735,66.5819,66.5819,5200.0
2023-05-25 13:00:00,69.58,69.58,69.42,69.51,5572.0,66.5915,66.5915,66.4383,66.5245,5572.0
2023-05-25 13:10:00,69.52,69.7,69.49,69.64,4668.0,66.534,66.7063,66.5053,66.6489,4668.0
2023-05-25 13:20:00,69.65,69.82,69.63,69.75,5971.0,66.6585,66.8211,66.6393,66.7542,5971.0
2023-05-25 13:30:00,69.77,69.77,69.63,69.66,5848.0,66.7733,66.7733,66.6393,66.668,5848.0
2023-05-25 13:40:00,69.67,69.72,69.61,69.64,4666.0,66.6776,66.7254,66.6202,66.6489,4666.0
2023-05-25 13:50:00,69.62,69.66,69.57,69.66,6405.0,66.6297,66.668,66.5819,66.668,6405.0
2023-05-25 14:00:00,69.67,69.92,69.58,69.58,8068.0,66.6776,66.9169,66.5915,66.5915,8068.0
2023-05-25 14:10:00,69.58,69.69,69.54,69.69,5930.0,66.5915,66.6967,66.5532,66.6967,5930.0
2023-05-25 14:20:00,69.68,69.75,69.62,69.64,5437.0,66.6872,66.7542,66.6297,66.6489,5437.0
2023-05-25 14:30:00,69.64,69.65,69.39,69.4,11135.0,66.6489,66.6585,66.4096,66.4192,11135.0
2023-05-25 14:40:00,69.42,69.45,69.31,69.37,10896.0,66.4383,66.467,66.3331,66.3905,10896.0
2023-05-25 14:50:00,69.38,69.5,69.38,69.47,14825.0,66.4,66.5149,66.4,66.4862,14825.0
2023-05-25 15:00:00,69.49,69.54,69.43,69.5,18177.0,66.5053,66.5532,66.4479,66.5149,18177.0
2023-05-25 15:10:00,69.5,69.58,69.38,69.41,11498.0,66.5149,66.5915,66.4,66.4288,11498.0
2023-05-25 15:20:00,69.4,69.65,69.4,69.54,15696.0,66.4192,66.6585,66.4192,66.5532,15696.0
2023-05-25 15:30:00,69.55,69.64,69.52,69.6,21395.0,66.5627,66.6489,66.534,66.6106,21395.0
2023-05-25 15:40:00,69.59,69.66,69.55,69.56,30512.0,66.601,66.668,66.5627,66.5723,30512.0
2023-05-25 15:50:00,69.55,69.55,69.35,69.42,93721.0,66.5627,66.5627,66.3713,66.4383,93721.0
2023-05-26 09:30:00,69.76,70.08,69.62,69.7,10354.0,66.7637,67.07,66.6297,66.7063,10354.0
2023-05-26 09:40:00,69.8,70.11,69.56,69.58,12529.0,66.802,67.0987,66.5723,66.5915,12529.0
2023-05-26 09:50:00,69.54,69.56,69.25,69.4,16652.0,66.5532,66.5723,66.2756,66.4192,16652.0
2023-05-26 10:00:00,69.38,69.61,69.15,69.56,14399.0,66.4,66.6202,66.1799,66.5723,14399.0
2023-05-26 10:10:00,69.56,69.65,69.4,69.56,8222.0,66.5723,66.6585,66.4192,66.5723,8222.0
2023-05-26 10:20:00,69.59,69.82,69.57,69.72,6690.0,66.601,66.8211,66.5819,66.7254,6690.0
2023-05-26 10:30:00,69.73,69.73,69.47,69.53,7155.0,66.735,66.735,66.4862,66.5436,7155.0
2023-05-26 10:40:00,69.51,69.55,69.25,69.36,12175.0,66.5245,66.5627,66.2756,66.3809,12175.0
2023-05-26 10:50:00,69.4,69.42,69.2,69.2,14800.0,66.4192,66.4383,66.2278,66.2278,14800.0
2023-05-26 11:00:00,69.2,69.29,69.1,69.18,8907.0,66.2278,66.3139,66.1321,66.2086,8907.0
2023-05-26 11:10:00,69.18,69.18,68.97,69.03,9707.0,66.2086,66.2086,66.0077,66.0651,9707.0
2023-05-26 11:20:00,69.03,69.03,68.8,68.82,8265.0,66.0651,66.0651,65.845,65.8641,8265.0
2023-05-26 11:30:00,68.84,68.86,68.7,68.81,7507.0,65.8832,65.9024,65.7493,65.8545,7507.0
2023-05-26 11:40:00,68.85,68.91,68.65,68.71,7183.0,65.8928,65.9502,65.7014,65.7588,7183.0
2023-05-26 11:50:00,68.75,68.82,68.72,68.8,6099.0,65.7971,65.8641,65.7684,65.845,6099.0
2023-05-26 12:00:00,68.84,69.13,68.84,69.11,8999.0,65.8832,66.1608,65.8832,66.1416,8999.0
2023-05-26 12:10:00,69.14,69.17,69.01,69.04,6846.0,66.1704,66.1991,66.0459,66.0747,6846.0
2023-05-26 12:20:00,69.04,69.3,69.04,69.27,7041.0,66.0747,66.3235,66.0747,66.2948,7041.0
2023-05-26 12:30:00,69.27,69.4,69.27,69.29,4392.0,66.2948,66.4192,66.2948,66.3139,4392.0
2023-05-26 12:40:00,69.28,69.4,69.23,69.28,6660.0,66.3043,66.4192,66.2565,66.3043,6660.0
2023-05-26 12:50:00,69.3,69.36,69.24,69.34,7623.0,66.3235,66.3809,66.2661,66.3618,7623.0
2023-05-26 13:00:00,69.34,69.45,69.33,69.38,6019.0,66.3618,66.467,66.3522,66.4,6019.0
2023-05-26 13:10:00,69.37,69.39,69.21,69.23,4691.0,66.3905,66.4096,66.2373,66.2565,4691.0
2023-05-26 13:20:00,69.27,69.33,69.24,69.28,5694.0,66.2948,66.3522,66.2661,66.3043,5694.0
2023-05-26 13:30:00,69.27,69.43,69.27,69.34,3778.0,66.2948,66.4479,66.2948,66.3618,3778.0
2023-05-26 13:40:00,69.34,69.34,69.2,69.24,5748.0,66.3618,66.3618,66.2278,66.2661,5748.0
2023-05-26 13:50:00,69.24,69.33,69.24,69.33,3841.0,66.2661,66.3522,66.2661,66.3522,3841.0
2023-05-26 14:00:00,69.34,69.4,69.3,69.33,8208.0,66.3618,66.4192,66.3235,66.3522,8208.0
2023-05-26 14:10:00,69.34,69.46,69.34,69.44,6420.0,66.3618,66.4766,66.3618,66.4575,6420.0
2023-05-26 14:20:00,69.44,69.51,69.35,69.49,8695.0,66.4575,66.5245,66.3713,66.5053,8695.0
2023-05-26 14:30:00,69.51,69.6,69.47,69.58,8777.0,66.5245,66.6106,66.4862,66.5915,8777.0
2023-05-26 14:40:00,69.58,69.58,69.49,69.53,9086.0,66.5915,66.5915,66.5053,66.5436,9086.0
2023-05-26 14:50:00,69.54,69.57,69.49,69.5,9385.0,66.5532,66.5819,66.5053,66.5149,9385.0
2023-05-26 15:00:00,69.5,69.63,69.48,69.52,9532.0,66.5149,66.6393,66.4958,66.534,9532.0
2023-05-26 15:10:00,69.53,69.55,69.43,69.52,8358.0,66.5436,66.5627,66.4479,66.534,8358.0
2023-05-26 15:20:00,69.52,69.52,69.42,69.42,11765.0,66.534,66.534,66.4383,66.4383,11765.0
2023-05-26 15:30:00,69.42,69.48,69.35,69.41,13620.0,66.4383,66.4958,66.3713,66.4288,13620.0
2023-05-26 15:40:00,69.41,69.48,69.4,69.43,20107.0,66.4288,66.4958,66.4192,66.4479,20107.0
2023-05-26 15:50:00,69.41,69.41,69.14,69.18,101532.0,66.4288,66.4288,66.1704,66.2086,101532.0
2023-05-30 09:30:00,68.46,68.81,68.26,68.47,18800.0,65.5196,65.8545,65.3282,65.5291,18800.0
2023-05-30 09:40:00,68.46,68.47,68.15,68.31,14236.0,65.5196,65.5291,65.2229,65.376,14236.0
2023-05-30 09:50:00,68.35,68.54,68.25,68.5,6552.0,65.4143,65.5961,65.3186,65.5578,6552.0
2023-05-30 10:00:00,68.53,68.6,68.27,68.54,10443.0,65.5866,65.6535,65.3377,65.5961,10443.0
2023-05-30 10:10:00,68.58,68.76,68.36,68.76,13227.0,65.6344,65.8067,65.4239,65.8067,13227.0
2023-05-30 10:20:00,68.77,68.77,68.1,68.14,12008.0,65.8162,65.8162,65.175,65.2133,12008.0
2023-05-30 10:30:00,68.14,68.26,68.01,68.17,11605.0,65.2133,65.3282,65.0889,65.242,11605.0
2023-05-30 10:40:00,68.14,68.24,68.04,68.06,9408.0,65.2133,65.309,65.1176,65.1367,9408.0
2023-05-30 10:50:00,68.06,68.14,67.92,67.93,11368.0,65.1367,65.2133,65.0028,65.0123,11368.0
2023-05-30 11:00:00,67.97,68.26,67.97,68.25,11862.0,65.0506,65.3282,65.0506,65.3186,11862.0
2023-05-30 11:10:00,68.24,68.29,68.05,68.19,11251.0,65.309,65.3569,65.1272,65.2612,11251.0
2023-05-30 11:20:00,68.16,68.18,68.04,68.18,10773.0,65.2324,65.2516,65.1176,65.2516,10773.0
2023-05-30 11:30:00,68.2,68.3,68.18,68.26,5645.0,65.2707,65.3664,65.2516,65.3282,5645.0
2023-05-30 11:40:00,68.28,68.36,68.22,68.27,8970.0,65.3473,65.4239,65.2899,65.3377,8970.0
2023-05-30 11:50:00,68.25,68.25,68.12,68.21,5087.0,65.3186,65.3186,65.1942,65.2803,5087.0
2023-05-30 12:00:00,68.23,68.31,68.09,68.1,5232.0,65.2994,65.376,65.1655,65.175,5232.0
2023-05-30 12:10:00,68.11,68.27,68.11,68.18,7241.0,65.1846,65.3377,65.1846,65.2516,7241.0
2023-05-30 12:20:00,68.18,68.26,68.15,68.17,10657.0,65.2516,65.3282,65.2229,65.242,10657.0
2023-05-30 12:30:00,68.18,68.25,68.1,68.2,9222.0,65.2516,65.3186,65.175,65.2707,9222.0
2023-05-30 12:40:00,68.16,68.17,67.93,68.06,7077.0,65.2324,65.242,65.0123,65.1367,7077.0
2023-05-30 12:50:00,68.07,68.14,68.01,68.1,5735.0,65.1463,65.2133,65.0889,65.175,5735.0
2023-05-30 13:00:00,68.12,68.13,67.96,68.03,9192.0,65.1942,65.2037,65.041,65.108,9192.0
2023-05-30 13:10:00,68.05,68.08,67.94,68.07,10967.0,65.1272,65.1559,65.0219,65.1463,10967.0
2023-05-30 13:20:00,68.07,68.07,67.92,67.94,7474.0,65.1463,65.1463,65.0028,65.0219,7474.0
2023-05-30 13:30:00,67.91,68.05,67.87,67.98,7644.0,64.9932,65.1272,64.9549,65.0602,7644.0
2023-05-30 13:40:00,67.97,68.11,67.97,68.07,6163.0,65.0506,65.1846,65.0506,65.1463,6163.0
2023-05-30 13:50:00,68.07,68.09,67.96,68.0,6476.0,65.1463,65.1655,65.041,65.0793,6476.0
2023-05-30 14:00:00,68.01,68.08,67.96,67.99,4152.0,65.0889,65.1559,65.041,65.0697,4152.0
2023-05-30 14:10:00,67.98,68.07,67.97,68.04,5188.0,65.0602,65.1463,65.0506,65.1176,5188.0
2023-05-30 14:20:00,68.03,68.24,68.03,68.2,9051.0,65.108,65.309,65.108,65.2707,9051.0
2023-05-30 14:30:00,68.21,68.31,68.21,68.3,10492.0,65.2803,65.376,65.2803,65.3664,10492.0
2023-05-30 14:40:00,68.31,68.39,68.3,68.34,10431.0,65.376,65.4526,65.3664,65.4047,10431.0
2023-05-30 14:50:00,68.35,68.37,68.21,68.22,7024.0,65.4143,65.4334,65.2803,65.2899,7024.0
2023-05-30 15:00:00,68.22,68.27,68.15,68.23,7706.0,65.2899,65.3377,65.2229,65.2994,7706.0
2023-05-30 15:10:00,68.22,68.39,68.22,68.34,11784.0,65.2899,65.4526,65.2899,65.4047,11784.0
2023-05-30 15:20:00,68.37,68.54,68.37,68.46,15400.0,65.4334,65.5961,65.4334,65.5196,15400.0
2023-05-30 15:30:00,68.47,68.59,68.47,68.56,14534.0,65.5291,65.644,65.5291,65.6153,14534.0
2023-05-30 15:40:00,68.55,68.55,68.44,68.49,16063.0,65.6057,65.6057,65.5004,65.5483,16063.0
2023-05-30 15:50:00,68.48,68.55,68.4,68.46,66411.0,65.5387,65.6057,65.4621,65.5196,66411.0
2023-05-31 09:30:00,67.6,68.23,67.55,68.02,23965.0,64.6965,65.2994,64.6486,65.0985,23965.0
2023-05-31 09:40:00,67.97,68.04,67.52,67.52,62829.0,65.0506,65.1176,64.6199,64.6199,62829.0
2023-05-31 09:50:00,67.52,67.86,67.46,67.83,17288.0,64.6199,64.9453,64.5625,64.9166,17288.0
2023-05-31 10:00:00,67.84,67.84,67.52,67.71,18484.0,64.9262,64.9262,64.6199,64.8018,18484.0
2023-05-31 10:10:00,67.7,67.82,67.56,67.81,21633.0,64.7922,64.9071,64.6582,64.8975,21633.0
2023-05-31 10:20:00,67.77,67.83,67.52,67.63,17469.0,64.8592,64.9166,64.6199,64.7252,17469.0
2023-05-31 10:30:00,67.59,67.64,67.44,67.63,53991.0,64.6869,64.7348,64.5434,64.7252,53991.0
2023-05-31 10:40:00,67.66,67.69,67.43,67.44,17544.0,64.7539,64.7826,64.5338,64.5434,17544.0
2023-05-31 10:50:00,67.44,67.57,67.35,67.5,13546.0,64.5434,64.6678,64.4572,64.6008,13546.0
2023-05-31 11:00:00,67.48,67.64,67.43,67.6,15972.0,64.5817,64.7348,64.5338,64.6965,15972.0
2023-05-31 11:10:00,67.59,67.66,67.49,67.63,12610.0,64.6869,64.7539,64.5912,64.7252,12610.0
2023-05-31 11:20:00,67.65,67.76,67.55,67.64,13133.0,64.7444,64.8496,64.6486,64.7348,13133.0
2023-05-31 11:30:00,67.68,67.82,67.68,67.68,6972.0,64.7731,64.9071,64.7731,64.7731,6972.0
2023-05-31 11:40:00,67.68,67.79,67.67,67.77,6654.0,64.7731,64.8783,64.7635,64.8592,6654.0
2023-05-31 11:50:00,67.76,67.89,67.67,67.74,22848.0,64.8496,64.974,64.7635,64.8305,22848.0
2023-05-31 12:00:00,67.72,67.83,67.58,67.66,16242.0,64.8113,64.9166,64.6774,64.7539,16242.0
2023-05-31 12:10:00,67.67,67.9,67.66,67.84,6569.0,64.7635,64.9836,64.7539,64.9262,6569.0
2023-05-31 12:20:00,67.83,67.92,67.83,67.84,8870.0,64.9166,65.0028,64.9166,64.9262,8870.0
2023-05-31 12:30:00,67.84,67.85,67.68,67.69,7584.0,64.9262,64.9358,64.7731,64.7826,7584.0
2023-05-31 12:40:00,67.71,67.84,67.69,67.78,8449.0,64.8018,64.9262,64.7826,64.8688,8449.0
2023-05-31 12:50:00,67.77,67.77,67.57,67.61,5757.0,64.8592,64.8592,64.6678,64.7061,5757.0
2023-05-31 13:00:00,67.59,67.62,67.52,67.57,5469.0,64.6869,64.7156,64.6199,64.6678,5469.0
2023-05-31 13:10:00,67.6,67.73,67.57,67.72,14382.0,64.6965,64.8209,64.6678,64.8113,14382.0
2023-05-31 13:20:00,67.71,67.92,67.69,67.91,26092.0,64.8018,65.0028,64.7826,64.9932,26092.0
2023-05-31 13:30:00,67.92,68.07,67.88,68.07,32999.0,65.0028,65.1463,64.9645,65.1463,32999.0
2023-05-31 13:40:00,68.09,68.24,68.09,68.2,51346.0,65.1655,65.309,65.1655,65.2707,51346.0
2023-05-31 13:50:00,68.22,68.51,68.21,68.44,26214.0,65.2899,65.5674,65.2803,65.5004,26214.0
2023-05-31 14:00:00,68.42,68.57,68.41,68.42,26205.0,65.4813,65.6248,65.4717,65.4813,26205.0
2023-05-31 14:10:00,68.4,68.41,68.15,68.2,22397.0,65.4621,65.4717,65.2229,65.2707,22397.0
2023-05-31 14:20:00,68.17,68.22,68.07,68.08,41495.0,65.242,65.2899,65.1463,65.1559,41495.0
2023-05-31 14:30:00,68.1,68.19,68.04,68.08,46936.0,65.175,65.2612,65.1176,65.1559,46936.0
2023-05-31 14:40:00,68.1,68.12,67.96,67.96,25084.0,65.175,65.1942,65.041,65.041,25084.0
2023-05-31 14:50:00,67.95,67.95,67.81,67.92,11824.0,65.0315,65.0315,64.8975,65.0028,11824.0
2023-05-31 15:00:00,67.93,67.98,67.91,67.93,14349.0,65.0123,65.0602,64.9932,65.0123,14349.0
2023-05-31 15:10:00,67.93,67.98,67.88,67.91,20008.0,65.0123,65.0602,64.9645,64.9932,20008.0
2023-05-31 15:20:00,67.89,68.05,67.86,68.0,39120.0,64.974,65.1272,64.9453,65.0793,39120.0
2023-05-31 15:30:00,67.98,67.99,67.78,67.88,35328.0,65.0602,65.0697,64.8688,64.9645,35328.0
2023-05-31 15:40:00,67.88,68.02,67.81,67.88,46652.0,64.9645,65.0985,64.8975,64.9645,46652.0
2023-05-31 15:50:00,67.91,68.07,67.75,68.05,185843.0,64.9932,65.1463,64.8401,65.1272,185843.0
2023-06-01 09:30:00,68.24,68.36,67.87,68.03,20112.0,65.309,65.4239,64.9549,65.108,20112.0
2023-06-01 09:40:00,68.0,68.02,67.56,67.71,21661.0,65.0793,65.0985,64.6582,64.8018,21661.0
2023-06-01 09:50:00,67.7,67.74,67.6,67.72,13012.0,64.7922,64.8305,64.6965,64.8113,13012.0
2023-06-01 10:00:00,67.79,67.84,67.67,67.69,63737.0,64.8783,64.9262,64.7635,64.7826,63737.0
2023-06-01 10:10:00,67.65,67.89,67.65,67.86,51135.0,64.7444,64.974,64.7444,64.9453,51135.0
2023-06-01 10:20:00,67.86,68.09,67.77,67.78,56647.0,64.9453,65.1655,64.8592,64.8688,56647.0
2023-06-01 10:30:00,67.77,68.35,67.73,68.29,15395.0,64.8592,65.4143,64.8209,65.3569,15395.0
2023-06-01 10:40:00,68.25,68.46,68.2,68.34,14564.0,65.3186,65.5196,65.2707,65.4047,14564.0
2023-06-01 10:50:00,68.4,68.57,68.38,68.56,10897.0,65.4621,65.6248,65.443,65.6153,10897.0
2023-06-01 11:00:00,68.56,68.57,68.41,68.52,12885.0,65.6153,65.6248,65.4717,65.577,12885.0
2023-06-01 11:10:00,68.48,68.77,68.45,68.75,10138.0,65.5387,65.8162,65.51,65.7971,10138.0
2023-06-01 11:20:00,68.76,69.14,68.75,69.08,10661.0,65.8067,66.1704,65.7971,66.1129,10661.0
2023-06-01 11:30:00,69.09,69.17,68.92,69.13,11521.0,66.1225,66.1991,65.9598,66.1608,11521.0
2023-06-01 11:40:00,69.15,69.34,69.15,69.25,7270.0,66.1799,66.3618,66.1799,66.2756,7270.0
2023-06-01 11:50:00,69.29,69.36,69.22,69.3,11895.0,66.3139,66.3809,66.2469,66.3235,11895.0
2023-06-01 12:00:00,69.3,69.49,69.25,69.34,11908.0,66.3235,66.5053,66.2756,66.3618,11908.0
2023-06-01 12:10:00,69.35,69.39,69.2,69.31,9364.0,66.3713,66.4096,66.2278,66.3331,9364.0
2023-06-01 12:20:00,69.31,69.44,69.31,69.39,10047.0,66.3331,66.4575,66.3331,66.4096,10047.0
2023-06-01 12:30:00,69.4,69.4,69.25,69.27,8334.0,66.4192,66.4192,66.2756,66.2948,8334.0
2023-06-01 12:40:00,69.26,69.5,69.25,69.5,7477.0,66.2852,66.5149,66.2756,66.5149,7477.0
2023-06-01 12:50:00,69.52,69.52,69.37,69.39,7563.0,66.534,66.534,66.3905,66.4096,7563.0
2023-06-01 13:00:00,69.41,69.42,69.31,69.35,11626.0,66.4288,66.4383,66.3331,66.3713,11626.0
2023-06-01 13:10:00,69.35,69.4,69.25,69.26,6890.0,66.3713,66.4192,66.2756,66.2852,6890.0
2023-06-01 13:20:00,69.25,69.38,69.22,69.34,11515.0,66.2756,66.4,66.2469,66.3618,11515.0
2023-06-01 13:30:00,69.34,69.4,69.31,69.39,9883.0,66.3618,66.4192,66.3331,66.4096,9883.0
2023-06-01 13:40:00,69.38,69.51,69.34,69.42,15052.0,66.4,66.5245,66.3618,66.4383,15052.0
2023-06-01 13:50:00,69.44,69.44,69.36,69.41,13227.0,66.4575,66.4575,66.3809,66.4288,13227.0
2023-06-01 14:00:00,69.4,69.49,69.31,69.4,23869.0,66.4192,66.5053,66.3331,66.4192,23869.0
2023-06-01 14:10:00,69.38,69.4,69.23,69.31,23696.0,66.4,66.4192,66.2565,66.3331,23696.0
2023-06-01 14:20:00,69.29,69.31,69.14,69.25,22411.0,66.3139,66.3331,66.1704,66.2756,22411.0
2023-06-01 14:30:00,69.26,69.26,69.1,69.18,24759.0,66.2852,66.2852,66.1321,66.2086,24759.0
2023-06-01 14:40:00,69.17,69.21,69.05,69.06,24867.0,66.1991,66.2373,66.0842,66.0938,24867.0
2023-06-01 14:50:00,69.06,69.19,69.01,69.11,21031.0,66.0938,66.2182,66.0459,66.1416,21031.0
2023-06-01 15:00:00,69.12,69.19,69.08,69.11,27944.0,66.1512,66.2182,66.1129,66.1416,27944.0
2023-06-01 15:10:00,69.11,69.15,69.04,69.11,25568.0,66.1416,66.1799,66.0747,66.1416,25568.0
2023-06-01 15:20:00,69.11,69.16,69.06,69.09,29273.0,66.1416,66.1895,66.0938,66.1225,29273.0
2023-06-01 15:30:00,69.11,69.13,68.92,68.95,14218.0,66.1416,66.1608,65.9598,65.9885,14218.0
2023-06-01 15:40:00,68.95,69.0,68.87,68.9,49455.0,65.9885,66.0364,65.912,65.9407,49455.0
2023-06-01 15:50:00,68.9,68.96,68.61,68.81,180427.0,65.9407,65.9981,65.6631,65.8545,180427.0
2023-06-02 09:30:00,70.0,70.01,69.61,69.93,28347.0,66.9934,67.003,66.6202,66.9264,28347.0
2023-06-02 09:40:00,69.95,70.64,69.82,70.53,19094.0,66.9456,67.6059,66.8211,67.5007,19094.0
2023-06-02 09:50:00,70.52,70.66,70.33,70.36,9534.0,67.4911,67.6251,67.3092,67.338,9534.0
2023-06-02 10:00:00,70.4,70.62,70.4,70.49,11220.0,67.3762,67.5868,67.3762,67.4624,11220.0
2023-06-02 10:10:00,70.55,70.81,70.52,70.62,17421.0,67.5198,67.7686,67.4911,67.5868,17421.0
2023-06-02 10:20:00,70.7,70.88,70.67,70.86,15074.0,67.6634,67.8356,67.6346,67.8165,15074.0
2023-06-02 10:30:00,70.84,71.16,70.78,71.06,26092.0,67.7973,68.1036,67.7399,68.0079,26092.0
2023-06-02 10:40:00,71.07,71.32,71.02,71.28,29433.0,68.0175,68.2567,67.9696,68.2184,29433.0
2023-06-02 10:50:00,71.27,71.31,70.92,70.92,130750.0,68.2089,68.2472,67.8739,67.8739,130750.0
2023-06-02 11:00:00,70.94,71.42,70.94,71.42,32338.0,67.893,68.3524,67.893,68.3524,32338.0
2023-06-02 11:10:00,71.43,71.59,71.35,71.48,14806.0,68.362,68.5151,68.2854,68.4098,14806.0
2023-06-02 11:20:00,71.47,71.49,71.24,71.42,12242.0,68.4003,68.4194,68.1802,68.3524,12242.0
2023-06-02 11:30:00,71.41,71.41,71.09,71.16,48565.0,68.3429,68.3429,68.0366,68.1036,48565.0
2023-06-02 11:40:00,71.17,71.21,70.96,71.01,23286.0,68.1132,68.1514,67.9122,67.96,23286.0
2023-06-02 11:50:00,71.03,71.44,71.03,71.44,9030.0,67.9792,68.3716,67.9792,68.3716,9030.0
2023-06-02 12:00:00,71.44,71.75,71.34,71.54,65184.0,68.3716,68.6683,68.2759,68.4673,65184.0
2023-06-02 12:10:00,71.54,71.55,71.3,71.45,25622.0,68.4673,68.4768,68.2376,68.3811,25622.0
2023-06-02 12:20:00,71.44,71.51,71.3,71.5,11110.0,68.3716,68.4386,68.2376,68.429,11110.0
2023-06-02 12:30:00,71.51,71.67,71.44,71.66,33519.0,68.4386,68.5917,68.3716,68.5821,33519.0
2023-06-02 12:40:00,71.68,71.92,71.63,71.88,61769.0,68.6013,68.831,68.5534,68.7927,61769.0
2023-06-02 12:50:00,71.9,72.02,71.76,71.91,18436.0,68.8118,68.9267,68.6778,68.8214,18436.0
2023-06-02 13:00:00,71.9,71.92,71.77,71.92,24874.0,68.8118,68.831,68.6874,68.831,24874.0
2023-06-02 13:10:00,71.91,72.05,71.83,72.04,13274.0,68.8214,68.9554,68.7448,68.9458,13274.0
2023-06-02 13:20:00,72.05,72.11,71.91,71.96,12984.0,68.9554,69.0128,68.8214,68.8692,12984.0
2023-06-02 13:30:00,71.98,71.99,71.82,71.85,10487.0,68.8884,68.8979,68.7352,68.764,10487.0
2023-06-02 13:40:00,71.86,71.86,71.69,71.82,64732.0,68.7735,68.7735,68.6108,68.7352,64732.0
2023-06-02 13:50:00,71.83,71.91,71.8,71.89,16569.0,68.7448,68.8214,68.7161,68.8022,16569.0
2023-06-02 14:00:00,71.92,72.0,71.82,71.88,35854.0,68.831,68.9075,68.7352,68.7927,35854.0
2023-06-02 14:10:00,71.88,71.92,71.53,71.53,60437.0,68.7927,68.831,68.4577,68.4577,60437.0
2023-06-02 14:20:00,71.55,71.76,71.48,71.7,64797.0,68.4768,68.6778,68.4098,68.6204,64797.0
2023-06-02 14:30:00,71.71,71.82,71.67,71.79,17498.0,68.63,68.7352,68.5917,68.7065,17498.0
2023-06-02 14:40:00,71.79,71.93,71.7,71.87,17184.0,68.7065,68.8405,68.6204,68.7831,17184.0
2023-06-02 14:50:00,71.85,71.88,71.7,71.85,28227.0,68.764,68.7927,68.6204,68.764,28227.0
2023-06-02 15:00:00,71.86,72.0,71.84,71.9,20723.0,68.7735,68.9075,68.7544,68.8118,20723.0
2023-06-02 15:10:00,71.91,71.93,71.82,71.84,37249.0,68.8214,68.8405,68.7352,68.7544,37249.0
2023-06-02 15:20:00,71.83,71.85,71.68,71.7,25806.0,68.7448,68.764,68.6013,68.6204,25806.0
2023-06-02 15:30:00,71.71,71.71,71.59,71.63,47105.0,68.63,68.63,68.5151,68.5534,47105.0
2023-06-02 15:40:00,71.63,71.66,71.46,71.56,50956.0,68.5534,68.5821,68.3907,68.4864,50956.0
2023-06-02 15:50:00,71.55,71.56,71.38,71.49,220862.0,68.4768,68.4864,68.3141,68.4194,220862.0
2023-06-05 09:30:00,72.38,72.67,72.18,72.26,23545.0,69.2712,69.5487,69.0798,69.1563,23545.0
2023-06-05 09:40:00,72.21,72.29,71.88,71.99,8812.0,69.1085,69.1851,68.7927,68.8979,8812.0
2023-06-05 09:50:00,72.04,72.04,71.58,71.62,4415.0,68.9458,68.9458,68.5056,68.5438,4415.0
2023-06-05 10:00:00,71.68,71.97,71.05,71.29,28153.0,68.6013,68.8788,67.9983,68.228,28153.0
2023-06-05 10:10:00,71.18,71.27,70.93,71.24,9556.0,68.1227,68.2089,67.8835,68.1802,9556.0
2023-06-05 10:20:00,71.27,71.34,70.97,71.12,43639.0,68.2089,68.2759,67.9218,68.0653,43639.0
2023-06-05 10:30:00,71.14,71.22,70.77,71.21,15366.0,68.0845,68.161,67.7303,68.1514,15366.0
2023-06-05 10:40:00,71.26,71.3,71.0,71.21,10563.0,68.1993,68.2376,67.9505,68.1514,10563.0
2023-06-05 10:50:00,71.3,71.41,71.15,71.25,9249.0,68.2376,68.3429,68.094,68.1897,9249.0
2023-06-05 11:00:00,71.27,71.38,71.11,71.25,7306.0,68.2089,68.3141,68.0557,68.1897,7306.0
2023-06-05 11:10:00,71.3,71.32,71.17,71.24,8827.0,68.2376,68.2567,68.1132,68.1802,8827.0
2023-06-05 11:20:00,71.25,71.3,71.08,71.29,9398.0,68.1897,68.2376,68.027,68.228,9398.0
2023-06-05 11:30:00,71.3,71.32,71.05,71.19,9451.0,68.2376,68.2567,67.9983,68.1323,9451.0
2023-06-05 11:40:00,71.22,71.42,71.22,71.42,6151.0,68.161,68.3524,68.161,68.3524,6151.0
2023-06-05 11:50:00,71.39,71.39,71.23,71.27,7007.0,68.3237,68.3237,68.1706,68.2089,7007.0
2023-06-05 12:00:00,71.29,71.29,71.15,71.26,8631.0,68.228,68.228,68.094,68.1993,8631.0
2023-06-05 12:10:00,71.26,71.46,71.23,71.41,6977.0,68.1993,68.3907,68.1706,68.3429,6977.0
2023-06-05 12:20:00,71.41,71.42,71.29,71.4,6349.0,68.3429,68.3524,68.228,68.3333,6349.0
2023-06-05 12:30:00,71.39,71.42,71.32,71.4,11691.0,68.3237,68.3524,68.2567,68.3333,11691.0
2023-06-05 12:40:00,71.37,71.4,71.27,71.4,7619.0,68.3046,68.3333,68.2089,68.3333,7619.0
2023-06-05 12:50:00,71.4,71.46,71.29,71.41,6616.0,68.3333,68.3907,68.228,68.3429,6616.0
2023-06-05 13:00:00,71.42,71.45,71.32,71.42,11353.0,68.3524,68.3811,68.2567,68.3524,11353.0
2023-06-05 13:10:00,71.42,71.44,71.25,71.43,13796.0,68.3524,68.3716,68.1897,68.362,13796.0
2023-06-05 13:20:00,71.45,71.45,71.15,71.18,8261.0,68.3811,68.3811,68.094,68.1227,8261.0
2023-06-05 13:30:00,71.15,71.15,71.04,71.12,9299.0,68.094,68.094,67.9887,68.0653,9299.0
2023-06-05 13:40:00,71.13,71.15,71.04,71.13,9205.0,68.0749,68.094,67.9887,68.0749,9205.0
2023-06-05 13:50:00,71.16,71.19,71.08,71.13,11327.0,68.1036,68.1323,68.027,68.0749,11327.0
2023-06-05 14:00:00,71.09,71.1,70.86,70.9,16996.0,68.0366,68.0462,67.8165,67.8548,16996.0
2023-06-05 14:10:00,70.92,71.01,70.89,70.99,12116.0,67.8739,67.96,67.8452,67.9409,12116.0
2023-06-05 14:20:00,70.98,70.98,70.81,70.91,13397.0,67.9313,67.9313,67.7686,67.8643,13397.0
2023-06-05 14:30:00,70.89,70.89,70.66,70.72,22156.0,67.8452,67.8452,67.6251,67.6825,22156.0
2023-06-05 14:40:00,70.68,70.81,70.64,70.73,21859.0,67.6442,67.7686,67.6059,67.6921,21859.0
2023-06-05 14:50:00,70.73,70.82,70.63,70.82,15638.0,67.6921,67.7782,67.5964,67.7782,15638.0
2023-06-05 15:00:00,70.84,70.9,70.59,70.63,16593.0,67.7973,67.8548,67.5581,67.5964,16593.0
2023-06-05 15:10:00,70.62,70.79,70.61,70.77,20088.0,67.5868,67.7495,67.5772,67.7303,20088.0
2023-06-05 15:20:00,70.78,70.8,70.58,70.64,95257.0,67.7399,67.7591,67.5485,67.6059,95257.0
2023-06-05 15:30:00,70.62,70.77,70.55,70.77,32350.0,67.5868,67.7303,67.5198,67.7303,32350.0
2023-06-05 15:40:00,70.79,70.93,70.75,70.87,58752.0,67.7495,67.8835,67.7112,67.826,58752.0
2023-06-05 15:50:00,70.91,70.94,70.76,70.9,159188.0,67.8643,67.893,67.7208,67.8548,159188.0
2023-06-06 09:30:00,70.05,70.5,70.03,70.31,29094.0,67.0413,67.4719,67.0221,67.2901,29094.0
2023-06-06 09:40:00,70.35,70.48,70.19,70.4,14005.0,67.3284,67.4528,67.1753,67.3762,14005.0
2023-06-06 09:50:00,70.42,70.57,70.2,70.3,16252.0,67.3954,67.5389,67.1848,67.2805,16252.0
2023-06-06 10:00:00,70.3,70.66,70.25,70.66,29241.0,67.2805,67.6251,67.2327,67.6251,29241.0
2023-06-06 10:10:00,70.66,70.81,70.51,70.72,32437.0,67.6251,67.7686,67.4815,67.6825,32437.0
2023-06-06 10:20:00,70.72,70.76,70.57,70.72,18365.0,67.6825,67.7208,67.5389,67.6825,18365.0
2023-06-06 10:30:00,70.75,70.79,70.37,70.44,128963.0,67.7112,67.7495,67.3475,67.4145,128963.0
2023-06-06 10:40:00,70.48,70.75,70.38,70.69,21261.0,67.4528,67.7112,67.3571,67.6538,21261.0
2023-06-06 10:50:00,70.7,70.73,70.55,70.7,13687.0,67.6634,67.6921,67.5198,67.6634,13687.0
2023-06-06 11:00:00,70.72,70.89,70.64,70.86,31120.0,67.6825,67.8452,67.6059,67.8165,31120.0
2023-06-06 11:10:00,70.82,70.98,70.82,70.89,8777.0,67.7782,67.9313,67.7782,67.8452,8777.0
2023-06-06 11:20:00,70.88,70.88,70.58,70.7,11366.0,67.8356,67.8356,67.5485,67.6634,11366.0
2023-06-06 11:30:00,70.67,70.9,70.67,70.9,11293.0,67.6346,67.8548,67.6346,67.8548,11293.0
2023-06-06 11:40:00,70.91,70.91,70.76,70.83,15050.0,67.8643,67.8643,67.7208,67.7878,15050.0
2023-06-06 11:50:00,70.83,70.86,70.61,70.67,40341.0,67.7878,67.8165,67.5772,67.6346,40341.0
2023-06-06 12:00:00,70.65,70.74,70.49,70.59,43207.0,67.6155,67.7016,67.4624,67.5581,43207.0
2023-06-06 12:10:00,70.59,70.62,70.44,70.46,45220.0,67.5581,67.5868,67.4145,67.4337,45220.0
2023-06-06 12:20:00,70.48,70.55,70.44,70.51,15836.0,67.4528,67.5198,67.4145,67.4815,15836.0
2023-06-06 12:30:00,70.52,70.52,70.29,70.38,42332.0,67.4911,67.4911,67.271,67.3571,42332.0
2023-06-06 12:40:00,70.39,70.41,70.28,70.4,8528.0,67.3667,67.3858,67.2614,67.3762,8528.0
2023-06-06 12:50:00,70.4,70.53,70.4,70.48,12013.0,67.3762,67.5007,67.3762,67.4528,12013.0
2023-06-06 13:00:00,70.48,70.48,70.39,70.42,17684.0,67.4528,67.4528,67.3667,67.3954,17684.0
2023-06-06 13:10:00,70.42,70.64,70.41,70.58,22240.0,67.3954,67.6059,67.3858,67.5485,22240.0
2023-06-06 13:20:00,70.54,70.6,70.38,70.55,13818.0,67.5102,67.5676,67.3571,67.5198,13818.0
2023-06-06 13:30:00,70.55,70.61,70.47,70.58,16255.0,67.5198,67.5772,67.4432,67.5485,16255.0
2023-06-06 13:40:00,70.59,70.61,70.55,70.57,16496.0,67.5581,67.5772,67.5198,67.5389,16496.0
2023-06-06 13:50:00,70.55,70.6,70.47,70.6,18085.0,67.5198,67.5676,67.4432,67.5676,18085.0
2023-06-06 14:00:00,70.61,70.76,70.55,70.72,10050.0,67.5772,67.7208,67.5198,67.6825,10050.0
2023-06-06 14:10:00,70.7,70.89,70.7,70.83,9842.0,67.6634,67.8452,67.6634,67.7878,9842.0
2023-06-06 14:20:00,70.85,71.08,70.85,71.06,12161.0,67.8069,68.027,67.8069,68.0079,12161.0
2023-06-06 14:30:00,71.08,71.24,71.05,71.22,10948.0,68.027,68.1802,67.9983,68.161,10948.0
2023-06-06 14:40:00,71.23,71.24,71.17,71.19,9539.0,68.1706,68.1802,68.1132,68.1323,9539.0
2023-06-06 14:50:00,71.19,71.2,71.06,71.07,8120.0,68.1323,68.1419,68.0079,68.0175,8120.0
2023-06-06 15:00:00,71.07,71.17,71.05,71.08,16096.0,68.0175,68.1132,67.9983,68.027,16096.0
2023-06-06 15:10:00,71.09,71.18,71.04,71.16,18835.0,68.0366,68.1227,67.9887,68.1036,18835.0
2023-06-06 15:20:00,71.17,71.22,71.13,71.17,21026.0,68.1132,68.161,68.0749,68.1132,21026.0
2023-06-06 15:30:00,71.17,71.27,71.03,71.03,20973.0,68.1132,68.2089,67.9792,67.9792,20973.0
2023-06-06 15:40:00,71.01,71.1,70.96,71.05,25579.0,67.96,68.0462,67.9122,67.9983,25579.0
2023-06-06 15:50:00,71.04,71.14,70.97,71.04,127386.0,67.9887,68.0845,67.9218,67.9887,127386.0
2023-06-07 09:30:00,71.62,71.85,71.45,71.82,16470.0,68.5438,68.764,68.3811,68.7352,16470.0
2023-06-07 09:40:00,71.81,72.06,71.6,72.02,8573.0,68.7257,68.9649,68.5247,68.9267,8573.0
2023-06-07 09:50:00,72.05,72.4,72.05,72.38,9807.0,68.9554,69.2903,68.9554,69.2712,9807.0
2023-06-07 10:00:00,72.34,72.45,72.25,72.39,15421.0,69.2329,69.3382,69.1468,69.2808,15421.0
2023-06-07 10:10:00,72.4,72.6,72.39,72.51,30829.0,69.2903,69.4817,69.2808,69.3956,30829.0
2023-06-07 10:20:00,72.45,72.62,72.22,72.26,12767.0,69.3382,69.5009,69.1181,69.1563,12767.0
2023-06-07 10:30:00,72.26,72.32,72.0,72.13,13953.0,69.1563,69.2138,68.9075,69.0319,13953.0
2023-06-07 10:40:00,72.15,72.48,72.12,72.39,15254.0,69.0511,69.3669,69.0224,69.2808,15254.0
2023-06-07 10:50:00,72.37,72.62,72.35,72.62,19838.0,69.2616,69.5009,69.2425,69.5009,19838.0
2023-06-07 11:00:00,72.59,72.62,72.5,72.57,10854.0,69.4722,69.5009,69.386,69.453,10854.0
2023-06-07 11:10:00,72.58,72.88,72.58,72.79,14375.0,69.4626,69.7497,69.4626,69.6636,14375.0
2023-06-07 11:20:00,72.75,72.85,72.66,72.78,11504.0,69.6253,69.721,69.5392,69.654,11504.0
2023-06-07 11:30:00,72.77,72.87,72.68,72.74,7050.0,69.6444,69.7401,69.5583,69.6157,7050.0
2023-06-07 11:40:00,72.72,72.72,72.59,72.62,19600.0,69.5966,69.5966,69.4722,69.5009,19600.0
2023-06-07 11:50:00,72.61,72.61,72.48,72.59,10949.0,69.4913,69.4913,69.3669,69.4722,10949.0
2023-06-07 12:00:00,72.56,72.64,72.54,72.61,8487.0,69.4435,69.52,69.4243,69.4913,8487.0
2023-06-07 12:10:00,72.58,72.67,72.56,72.62,9410.0,69.4626,69.5487,69.4435,69.5009,9410.0
2023-06-07 12:20:00,72.59,72.65,72.53,72.6,8900.0,69.4722,69.5296,69.4148,69.4817,8900.0
2023-06-07 12:30:00,72.62,72.62,72.51,72.54,6427.0,69.5009,69.5009,69.3956,69.4243,6427.0
2023-06-07 12:40:00,72.52,72.57,72.36,72.37,7388.0,69.4052,69.453,69.2521,69.2616,7388.0
2023-06-07 12:50:00,72.39,72.45,72.17,72.31,15910.0,69.2808,69.3382,69.0702,69.2042,15910.0
2023-06-07 13:00:00,72.33,72.51,72.33,72.51,11347.0,69.2233,69.3956,69.2233,69.3956,11347.0
2023-06-07 13:10:00,72.49,72.53,72.38,72.38,10518.0,69.3765,69.4148,69.2712,69.2712,10518.0
2023-06-07 13:20:00,72.38,72.44,72.28,72.37,10511.0,69.2712,69.3286,69.1755,69.2616,10511.0
2023-06-07 13:30:00,72.36,72.41,72.13,72.16,9820.0,69.2521,69.2999,69.0319,69.0606,9820.0
2023-06-07 13:40:00,72.18,72.27,72.14,72.25,8656.0,69.0798,69.1659,69.0415,69.1468,8656.0
2023-06-07 13:50:00,72.2,72.41,72.19,72.4,11811.0,69.0989,69.2999,69.0894,69.2903,11811.0
2023-06-07 14:00:00,72.39,72.61,72.39,72.56,15141.0,69.2808,69.4913,69.2808,69.4435,15141.0
2023-06-07 14:10:00,72.57,72.63,72.48,72.59,19364.0,69.453,69.5105,69.3669,69.4722,19364.0
2023-06-07 14:20:00,72.57,72.65,72.53,72.64,14267.0,69.453,69.5296,69.4148,69.52,14267.0
2023-06-07 14:30:00,72.64,72.64,72.4,72.58,25406.0,69.52,69.52,69.2903,69.4626,25406.0
2023-06-07 14:40:00,72.57,72.59,72.47,72.53,18386.0,69.453,69.4722,69.3573,69.4148,18386.0
2023-06-07 14:50:00,72.53,72.6,72.46,72.46,12634.0,69.4148,69.4817,69.3478,69.3478,12634.0
2023-06-07 15:00:00,72.45,72.5,72.4,72.42,15077.0,69.3382,69.386,69.2903,69.3095,15077.0
2023-06-07 15:10:00,72.41,72.45,72.36,72.4,18257.0,69.2999,69.3382,69.2521,69.2903,18257.0
2023-06-07 15:20:00,72.4,72.46,72.32,72.38,19203.0,69.2903,69.3478,69.2138,69.2712,19203.0
2023-06-07 15:30:00,72.39,72.49,72.37,72.4,26346.0,69.2808,69.3765,69.2616,69.2903,26346.0
2023-06-07 15:40:00,72.39,72.58,72.32,72.57,47085.0,69.2808,69.4626,69.2138,69.453,47085.0
2023-06-07 15:50:00,72.58,72.8,72.53,72.77,158663.0,69.4626,69.6732,69.4148,69.6444,158663.0
2023-06-08 09:30:00,72.78,72.98,72.2,72.33,14797.0,69.654,69.8454,69.0989,69.2233,14797.0
2023-06-08 09:40:00,72.25,72.26,71.53,71.62,26592.0,69.1468,69.1563,68.4577,68.5438,26592.0
2023-06-08 09:50:00,71.72,71.83,71.59,71.71,24966.0,68.6395,68.7448,68.5151,68.63,24966.0
2023-06-08 10:00:00,71.74,71.92,71.58,71.86,18770.0,68.6587,68.831,68.5056,68.7735,18770.0
2023-06-08 10:10:00,71.88,71.89,71.68,71.78,7358.0,68.7927,68.8022,68.6013,68.697,7358.0
2023-06-08 10:20:00,71.78,71.89,71.7,71.74,12054.0,68.697,68.8022,68.6204,68.6587,12054.0
2023-06-08 10:30:00,71.75,71.77,71.49,71.55,13918.0,68.6683,68.6874,68.4194,68.4768,13918.0
2023-06-08 10:40:00,71.53,71.65,71.46,71.65,17969.0,68.4577,68.5725,68.3907,68.5725,17969.0
2023-06-08 10:50:00,71.63,71.64,71.31,71.32,10826.0,68.5534,68.563,68.2472,68.2567,10826.0
2023-06-08 11:00:00,71.32,71.39,71.07,71.09,25325.0,68.2567,68.3237,68.0175,68.0366,25325.0
2023-06-08 11:10:00,71.1,71.23,71.05,71.16,28036.0,68.0462,68.1706,67.9983,68.1036,28036.0
2023-06-08 11:20:00,71.14,71.37,71.14,71.27,12283.0,68.0845,68.3046,68.0845,68.2089,12283.0
2023-06-08 11:30:00,71.28,71.44,71.27,71.4,19320.0,68.2184,68.3716,68.2089,68.3333,19320.0
2023-06-08 11:40:00,71.41,71.47,71.0,71.25,49331.0,68.3429,68.4003,67.9505,68.1897,49331.0
2023-06-08 11:50:00,71.25,71.25,70.94,70.98,13104.0,68.1897,68.1897,67.893,67.9313,13104.0
2023-06-08 12:00:00,70.96,71.32,70.91,71.32,15935.0,67.9122,68.2567,67.8643,68.2567,15935.0
2023-06-08 12:10:00,71.38,71.74,71.38,71.71,10425.0,68.3141,68.6587,68.3141,68.63,10425.0
2023-06-08 12:20:00,71.72,71.97,71.67,71.84,17570.0,68.6395,68.8788,68.5917,68.7544,17570.0
2023-06-08 12:30:00,71.84,71.96,71.81,71.81,22353.0,68.7544,68.8692,68.7257,68.7257,22353.0
2023-06-08 12:40:00,71.81,72.0,71.77,71.89,22893.0,68.7257,68.9075,68.6874,68.8022,22893.0
2023-06-08 12:50:00,71.88,71.94,71.85,71.89,15361.0,68.7927,68.8501,68.764,68.8022,15361.0
2023-06-08 13:00:00,71.88,71.95,71.83,71.93,9950.0,68.7927,68.8597,68.7448,68.8405,9950.0
2023-06-08 13:10:00,71.92,72.01,71.88,71.96,18832.0,68.831,68.9171,68.7927,68.8692,18832.0
2023-06-08 13:20:00,71.94,72.0,71.87,71.9,9312.0,68.8501,68.9075,68.7831,68.8118,9312.0
2023-06-08 13:30:00,71.88,71.94,71.81,71.85,8967.0,68.7927,68.8501,68.7257,68.764,8967.0
2023-06-08 13:40:00,71.85,71.88,71.77,71.79,9509.0,68.764,68.7927,68.6874,68.7065,9509.0
2023-06-08 13:50:00,71.79,71.94,71.79,71.93,11165.0,68.7065,68.8501,68.7065,68.8405,11165.0
2023-06-08 14:00:00,71.95,71.97,71.91,71.93,6382.0,68.8597,68.8788,68.8214,68.8405,6382.0
2023-06-08 14:10:00,71.91,72.14,71.89,72.13,24842.0,68.8214,69.0415,68.8022,69.0319,24842.0
2023-06-08 14:20:00,72.13,72.36,72.13,72.36,18461.0,69.0319,69.2521,69.0319,69.2521,18461.0
2023-06-08 14:30:00,72.36,72.41,72.29,72.3,27557.0,69.2521,69.2999,69.1851,69.1946,27557.0
2023-06-08 14:40:00,72.29,72.31,72.15,72.21,20910.0,69.1851,69.2042,69.0511,69.1085,20910.0
2023-06-08 14:50:00,72.2,72.23,72.14,72.17,16865.0,69.0989,69.1276,69.0415,69.0702,16865.0
2023-06-08 15:00:00,72.18,72.23,72.14,72.16,18145.0,69.0798,69.1276,69.0415,69.0606,18145.0
2023-06-08 15:10:00,72.17,72.28,72.17,72.26,21759.0,69.0702,69.1755,69.0702,69.1563,21759.0
2023-06-08 15:20:00,72.27,72.32,72.22,72.3,18818.0,69.1659,69.2138,69.1181,69.1946,18818.0
2023-06-08 15:30:00,72.3,72.3,72.08,72.12,36311.0,69.1946,69.1946,68.9841,69.0224,36311.0
2023-06-08 15:40:00,72.12,72.33,72.12,72.3,47982.0,69.0224,69.2233,69.0224,69.1946,47982.0
2023-06-08 15:50:00,72.28,72.32,72.17,72.27,218377.0,69.1755,69.2138,69.0702,69.1659,218377.0
2023-06-09 09:30:00,72.41,72.46,71.52,71.63,27444.0,69.2999,69.3478,68.4481,68.5534,27444.0
2023-06-09 09:40:00,71.63,71.81,70.88,71.03,47714.0,68.5534,68.7257,67.8356,67.9792,47714.0
2023-06-09 09:50:00,71.02,71.56,70.94,71.23,58717.0,67.9696,68.4864,67.893,68.1706,58717.0
2023-06-09 10:00:00,71.23,71.41,71.14,71.19,54068.0,68.1706,68.3429,68.0845,68.1323,54068.0
2023-06-09 10:10:00,71.2,71.34,71.13,71.34,39726.0,68.1419,68.2759,68.0749,68.2759,39726.0
2023-06-09 10:20:00,71.34,71.69,71.24,71.66,37392.0,68.2759,68.6108,68.1802,68.5821,37392.0
2023-06-09 10:30:00,71.67,71.86,71.58,71.7,19362.0,68.5917,68.7735,68.5056,68.6204,19362.0
2023-06-09 10:40:00,71.72,71.84,71.61,71.71,47853.0,68.6395,68.7544,68.5343,68.63,47853.0
2023-06-09 10:50:00,71.7,71.71,71.41,71.49,50261.0,68.6204,68.63,68.3429,68.4194,50261.0
2023-06-09 11:00:00,71.49,71.63,71.43,71.53,13996.0,68.4194,68.5534,68.362,68.4577,13996.0
2023-06-09 11:10:00,71.53,71.59,71.2,71.27,12790.0,68.4577,68.5151,68.1419,68.2089,12790.0
2023-06-09 11:20:00,71.25,71.26,70.96,71.09,11400.0,68.1897,68.1993,67.9122,68.0366,11400.0
2023-06-09 11:30:00,71.1,71.1,70.85,70.92,16390.0,68.0462,68.0462,67.8069,67.8739,16390.0
2023-06-09 11:40:00,70.96,71.17,70.96,71.06,17170.0,67.9122,68.1132,67.9122,68.0079,17170.0
2023-06-09 11:50:00,71.06,71.07,70.85,70.9,8049.0,68.0079,68.0175,67.8069,67.8548,8049.0
2023-06-09 12:00:00,70.87,70.97,70.75,70.78,11503.0,67.826,67.9218,67.7112,67.7399,11503.0
2023-06-09 12:10:00,70.77,70.95,70.77,70.92,13013.0,67.7303,67.9026,67.7303,67.8739,13013.0
2023-06-09 12:20:00,70.94,71.0,70.79,70.79,11374.0,67.893,67.9505,67.7495,67.7495,11374.0
2023-06-09 12:30:00,70.79,70.96,70.79,70.85,9288.0,67.7495,67.9122,67.7495,67.8069,9288.0
2023-06-09 12:40:00,70.85,71.05,70.82,70.92,17785.0,67.8069,67.9983,67.7782,67.8739,17785.0
2023-06-09 12:50:00,70.92,71.11,70.92,71.11,14105.0,67.8739,68.0557,67.8739,68.0557,14105.0
2023-06-09 13:00:00,71.09,71.09,71.0,71.03,7112.0,68.0366,68.0366,67.9505,67.9792,7112.0
2023-06-09 13:10:00,71.02,71.07,70.91,70.95,17205.0,67.9696,68.0175,67.8643,67.9026,17205.0
2023-06-09 13:20:00,70.94,70.98,70.87,70.89,7592.0,67.893,67.9313,67.826,67.8452,7592.0
2023-06-09 13:30:00,70.9,70.91,70.78,70.81,10479.0,67.8548,67.8643,67.7399,67.7686,10479.0
2023-06-09 13:40:00,70.81,70.85,70.71,70.72,12322.0,67.7686,67.8069,67.6729,67.6825,12322.0
2023-06-09 13:50:00,70.72,70.72,70.46,70.57,12640.0,67.6825,67.6825,67.4337,67.5389,12640.0
2023-06-09 14:00:00,70.57,70.68,70.5,70.63,11290.0,67.5389,67.6442,67.4719,67.5964,11290.0
2023-06-09 14:10:00,70.63,70.67,70.6,70.63,12820.0,67.5964,67.6346,67.5676,67.5964,12820.0
2023-06-09 14:20:00,70.63,70.75,70.61,70.63,14640.0,67.5964,67.7112,67.5772,67.5964,14640.0
2023-06-09 14:30:00,70.66,70.76,70.66,70.69,10801.0,67.6251,67.7208,67.6251,67.6538,10801.0
2023-06-09 14:40:00,70.68,70.81,70.68,70.77,13399.0,67.6442,67.7686,67.6442,67.7303,13399.0
2023-06-09 14:50:00,70.76,70.77,70.63,70.66,16817.0,67.7208,67.7303,67.5964,67.6251,16817.0
2023-06-09 15:00:00,70.66,70.77,70.61,70.61,30608.0,67.6251,67.7303,67.5772,67.5772,30608.0
2023-06-09 15:10:00,70.61,70.75,70.59,70.72,20756.0,67.5772,67.7112,67.5581,67.6825,20756.0
2023-06-09 15:20:00,70.72,70.76,70.61,70.67,26788.0,67.6825,67.7208,67.5772,67.6346,26788.0
2023-06-09 15:30:00,70.67,70.77,70.64,70.71,37659.0,67.6346,67.7303,67.6059,67.6729,37659.0
2023-06-09 15:40:00,70.71,71.0,70.7,70.98,45275.0,67.6729,67.9505,67.6634,67.9313,45275.0
2023-06-09 15:50:00,70.98,70.99,70.8,70.8,174305.0,67.9313,67.9409,67.7591,67.7591,174305.0
2023-06-12 09:30:00,70.0,70.28,69.76,70.17,58948.0,66.9934,67.2614,66.7637,67.1561,58948.0
2023-06-12 09:40:00,70.22,70.78,70.22,70.67,11273.0,67.204,67.7399,67.204,67.6346,11273.0
2023-06-12 09:50:00,70.68,70.93,70.6,70.63,26554.0,67.6442,67.8835,67.5676,67.5964,26554.0
2023-06-12 10:00:00,70.64,70.7,70.28,70.32,34382.0,67.6059,67.6634,67.2614,67.2997,34382.0
2023-06-12 10:10:00,70.36,70.59,70.32,70.59,44211.0,67.338,67.5581,67.2997,67.5581,44211.0
2023-06-12 10:20:00,70.56,70.56,69.95,69.98,40141.0,67.5294,67.5294,66.9456,66.9743,40141.0
2023-06-12 10:30:00,69.94,69.97,69.44,69.51,37324.0,66.936,66.9647,66.4575,66.5245,37324.0
2023-06-12 10:40:00,69.51,69.8,69.51,69.76,72349.0,66.5245,66.802,66.5245,66.7637,72349.0
2023-06-12 10:50:00,69.76,69.97,69.6,69.9,44413.0,66.7637,66.9647,66.6106,66.8977,44413.0
2023-06-12 11:00:00,69.91,70.29,69.91,70.23,32033.0,66.9073,67.271,66.9073,67.2135,32033.0
2023-06-12 11:10:00,70.24,70.42,70.15,70.36,45126.0,67.2231,67.3954,67.137,67.338,45126.0
2023-06-12 11:20:00,70.35,70.46,70.27,70.35,42502.0,67.3284,67.4337,67.2518,67.3284,42502.0
2023-06-12 11:30:00,70.34,70.38,70.15,70.29,16695.0,67.3188,67.3571,67.137,67.271,16695.0
2023-06-12 11:40:00,70.3,70.48,70.19,70.47,21129.0,67.2805,67.4528,67.1753,67.4432,21129.0
2023-06-12 11:50:00,70.48,70.49,70.26,70.45,24655.0,67.4528,67.4624,67.2423,67.4241,24655.0
2023-06-12 12:00:00,70.44,70.52,70.19,70.19,19464.0,67.4145,67.4911,67.1753,67.1753,19464.0
2023-06-12 12:10:00,70.18,70.28,70.14,70.27,16790.0,67.1657,67.2614,67.1274,67.2518,16790.0
2023-06-12 12:20:00,70.27,70.27,70.18,70.23,11728.0,67.2518,67.2518,67.1657,67.2135,11728.0
2023-06-12 12:30:00,70.24,70.33,70.21,70.22,10611.0,67.2231,67.3092,67.1944,67.204,10611.0
2023-06-12 12:40:00,70.21,70.23,70.14,70.2,18707.0,67.1944,67.2135,67.1274,67.1848,18707.0
2023-06-12 12:50:00,70.18,70.3,70.13,70.3,17844.0,67.1657,67.2805,67.1178,67.2805,17844.0
2023-06-12 13:00:00,70.3,70.34,70.19,70.28,13304.0,67.2805,67.3188,67.1753,67.2614,13304.0
2023-06-12 13:10:00,70.28,70.32,70.2,70.3,18967.0,67.2614,67.2997,67.1848,67.2805,18967.0
2023-06-12 13:20:00,70.3,70.33,70.19,70.2,10001.0,67.2805,67.3092,67.1753,67.1848,10001.0
2023-06-12 13:30:00,70.2,70.2,70.06,70.07,10025.0,67.1848,67.1848,67.0508,67.0604,10025.0
2023-06-12 13:40:00,70.07,70.14,69.98,69.98,9382.0,67.0604,67.1274,66.9743,66.9743,9382.0
2023-06-12 13:50:00,69.95,70.03,69.92,69.99,16492.0,66.9456,67.0221,66.9169,66.9838,16492.0
2023-06-12 14:00:00,70.0,70.18,69.98,70.08,38434.0,66.9934,67.1657,66.9743,67.07,38434.0
2023-06-12 14:10:00,70.08,70.08,69.89,69.94,12226.0,67.07,67.07,66.8881,66.936,12226.0
2023-06-12 14:20:00,69.95,70.03,69.92,69.99,35722.0,66.9456,67.0221,66.9169,66.9838,35722.0
2023-06-12 14:30:00,69.98,70.04,69.91,69.96,16697.0,66.9743,67.0317,66.9073,66.9551,16697.0
2023-06-12 14:40:00,69.95,70.05,69.92,70.01,14759.0,66.9456,67.0413,66.9169,67.003,14759.0
2023-06-12 14:50:00,70.03,70.03,69.98,70.0,18141.0,67.0221,67.0221,66.9743,66.9934,18141.0
2023-06-12 15:00:00,70.0,70.07,69.93,70.02,29476.0,66.9934,67.0604,66.9264,67.0126,29476.0
2023-06-12 15:10:00,70.02,70.15,70.01,70.1,35493.0,67.0126,67.137,67.003,67.0891,35493.0
2023-06-12 15:20:00,70.12,70.18,70.09,70.15,27185.0,67.1083,67.1657,67.0796,67.137,27185.0
2023-06-12 15:30:00,70.16,70.17,70.03,70.1,37788.0,67.1465,67.1561,67.0221,67.0891,37788.0
2023-06-12 15:40:00,70.1,70.11,69.94,69.97,65888.0,67.0891,67.0987,66.936,66.9647,65888.0
2023-06-12 15:50:00,69.97,70.17,69.94,70.15,148019.0,66.9647,67.1561,66.936,67.137,148019.0
2023-06-13 09:30:00,70.75,71.24,70.43,71.24,15230.0,67.7112,68.1802,67.4049,68.1802,15230.0
2023-06-13 09:40:00,71.24,71.65,71.16,71.46,11485.0,68.1802,68.5725,68.1036,68.3907,11485.0
2023-06-13 09:50:00,71.47,71.56,71.3,71.55,7488.0,68.4003,68.4864,68.2376,68.4768,7488.0
2023-06-13 10:00:00,71.58,71.88,71.45,71.86,13248.0,68.5056,68.7927,68.3811,68.7735,13248.0
2023-06-13 10:10:00,71.88,72.11,71.78,71.81,23262.0,68.7927,69.0128,68.697,68.7257,23262.0
2023-06-13 10:20:00,71.76,71.99,71.71,71.91,30439.0,68.6778,68.8979,68.63,68.8214,30439.0
2023-06-13 10:30:00,71.93,71.93,71.51,71.53,12580.0,68.8405,68.8405,68.4386,68.4577,12580.0
2023-06-13 10:40:00,71.52,71.63,71.43,71.53,41533.0,68.4481,68.5534,68.362,68.4577,41533.0
2023-06-13 10:50:00,71.52,71.58,71.39,71.47,28815.0,68.4481,68.5056,68.3237,68.4003,28815.0
2023-06-13 11:00:00,71.47,71.48,71.18,71.25,13240.0,68.4003,68.4098,68.1227,68.1897,13240.0
2023-06-13 11:10:00,71.26,71.31,71.13,71.13,25035.0,68.1993,68.2472,68.0749,68.0749,25035.0
2023-06-13 11:20:00,71.13,71.41,71.13,71.28,14807.0,68.0749,68.3429,68.0749,68.2184,14807.0
2023-06-13 11:30:00,71.26,71.28,71.08,71.12,9848.0,68.1993,68.2184,68.027,68.0653,9848.0
2023-06-13 11:40:00,71.13,71.29,71.12,71.14,9345.0,68.0749,68.228,68.0653,68.0845,9345.0
2023-06-13 11:50:00,71.17,71.35,71.13,71.13,10203.0,68.1132,68.2854,68.0749,68.0749,10203.0
2023-06-13 12:00:00,71.1,71.17,71.06,71.06,11159.0,68.0462,68.1132,68.0079,68.0079,11159.0
2023-06-13 12:10:00,71.06,71.08,70.93,71.08,7126.0,68.0079,68.027,67.8835,68.027,7126.0
2023-06-13 12:20:00,71.09,71.17,70.99,71.0,7891.0,68.0366,68.1132,67.9409,67.9505,7891.0
2023-06-13 12:30:00,71.01,71.05,70.9,70.93,8541.0,67.96,67.9983,67.8548,67.8835,8541.0
2023-06-13 12:40:00,70.94,71.1,70.93,71.06,6118.0,67.893,68.0462,67.8835,68.0079,6118.0
2023-06-13 12:50:00,71.06,71.33,71.06,71.29,19895.0,68.0079,68.2663,68.0079,68.228,19895.0
2023-06-13 13:00:00,71.28,71.38,71.16,71.19,12713.0,68.2184,68.3141,68.1036,68.1323,12713.0
2023-06-13 13:10:00,71.16,71.16,71.02,71.02,7328.0,68.1036,68.1036,67.9696,67.9696,7328.0
2023-06-13 13:20:00,71.02,71.1,70.98,71.05,18543.0,67.9696,68.0462,67.9313,67.9983,18543.0
2023-06-13 13:30:00,71.05,71.05,70.74,70.84,14329.0,67.9983,67.9983,67.7016,67.7973,14329.0
2023-06-13 13:40:00,70.88,71.14,70.86,71.11,9103.0,67.8356,68.0845,67.8165,68.0557,9103.0
2023-06-13 13:50:00,71.1,71.17,71.03,71.15,7921.0,68.0462,68.1132,67.9792,68.094,7921.0
2023-06-13 14:00:00,71.17,71.21,71.1,71.15,7530.0,68.1132,68.1514,68.0462,68.094,7530.0
2023-06-13 14:10:00,71.14,71.19,71.1,71.17,6546.0,68.0845,68.1323,68.0462,68.1132,6546.0
2023-06-13 14:20:00,71.17,71.19,70.99,71.02,10793.0,68.1132,68.1323,67.9409,67.9696,10793.0
2023-06-13 14:30:00,71.01,71.01,70.87,70.95,8977.0,67.96,67.96,67.826,67.9026,8977.0
2023-06-13 14:40:00,70.96,70.96,70.78,70.8,17970.0,67.9122,67.9122,67.7399,67.7591,17970.0
2023-06-13 14:50:00,70.81,70.87,70.63,70.85,21644.0,67.7686,67.826,67.5964,67.8069,21644.0
2023-06-13 15:00:00,70.85,71.0,70.85,70.9,12646.0,67.8069,67.9505,67.8069,67.8548,12646.0
2023-06-13 15:10:00,70.91,71.1,70.91,71.04,15785.0,67.8643,68.0462,67.8643,67.9887,15785.0
2023-06-13 15:20:00,71.05,71.08,70.98,71.02,14753.0,67.9983,68.027,67.9313,67.9696,14753.0
2023-06-13 15:30:00,71.02,71.05,70.91,70.93,24830.0,67.9696,67.9983,67.8643,67.8835,24830.0
2023-06-13 15:40:00,70.93,71.03,70.8,70.8,31311.0,67.8835,67.9792,67.7591,67.7591,31311.0
2023-06-13 15:50:00,70.79,70.97,70.75,70.93,133533.0,67.7495,67.9218,67.7112,67.8835,133533.0
2023-06-14 09:30:00,71.58,71.88,71.42,71.71,17232.0,68.5056,68.7927,68.3524,68.63,17232.0
2023-06-14 09:40:00,71.67,71.85,71.37,71.62,9823.0,68.5917,68.764,68.3046,68.5438,9823.0
2023-06-14 09:50:00,71.61,71.91,71.6,71.64,21143.0,68.5343,68.8214,68.5247,68.563,21143.0
2023-06-14 10:00:00,71.65,71.82,71.42,71.52,28342.0,68.5725,68.7352,68.3524,68.4481,28342.0
2023-06-14 10:10:00,71.54,71.66,71.39,71.62,17904.0,68.4673,68.5821,68.3237,68.5438,17904.0
2023-06-14 10:20:00,71.6,71.6,71.2,71.2,12894.0,68.5247,68.5247,68.1419,68.1419,12894.0
2023-06-14 10:30:00,71.16,71.33,70.93,71.25,42111.0,68.1036,68.2663,67.8835,68.1897,42111.0
2023-06-14 10:40:00,71.28,71.33,71.12,71.25,14413.0,68.2184,68.2663,68.0653,68.1897,14413.0
2023-06-14 10:50:00,71.23,71.23,71.04,71.21,21605.0,68.1706,68.1706,67.9887,68.1514,21605.0
2023-06-14 11:00:00,71.21,71.37,71.16,71.28,12796.0,68.1514,68.3046,68.1036,68.2184,12796.0
2023-06-14 11:10:00,71.31,71.36,71.25,71.27,16000.0,68.2472,68.295,68.1897,68.2089,16000.0
2023-06-14 11:20:00,71.26,71.34,71.07,71.07,9603.0,68.1993,68.2759,68.0175,68.0175,9603.0
2023-06-14 11:30:00,71.03,71.29,70.92,71.12,18529.0,67.9792,68.228,67.8739,68.0653,18529.0
2023-06-14 11:40:00,71.07,71.09,71.0,71.0,7043.0,68.0175,68.0366,67.9505,67.9505,7043.0
2023-06-14 11:50:00,71.0,71.0,70.86,70.87,10955.0,67.9505,67.9505,67.8165,67.826,10955.0
2023-06-14 12:00:00,70.88,70.94,70.8,70.86,19028.0,67.8356,67.893,67.7591,67.8165,19028.0
2023-06-14 12:10:00,70.85,70.98,70.82,70.95,9057.0,67.8069,67.9313,67.7782,67.9026,9057.0
2023-06-14 12:20:00,70.94,70.97,70.74,70.74,14309.0,67.893,67.9218,67.7016,67.7016,14309.0
2023-06-14 12:30:00,70.76,70.91,70.76,70.9,14766.0,67.7208,67.8643,67.7208,67.8548,14766.0
2023-06-14 12:40:00,70.92,71.01,70.68,70.93,18891.0,67.8739,67.96,67.6442,67.8835,18891.0
2023-06-14 12:50:00,70.93,71.03,70.93,71.0,9790.0,67.8835,67.9792,67.8835,67.9505,9790.0
2023-06-14 13:00:00,70.99,71.08,70.93,70.98,10741.0,67.9409,68.027,67.8835,67.9313,10741.0
2023-06-14 13:10:00,71.0,71.03,70.83,70.84,12440.0,67.9505,67.9792,67.7878,67.7973,12440.0
2023-06-14 13:20:00,70.81,71.0,70.78,71.0,14470.0,67.7686,67.9505,67.7399,67.9505,14470.0
2023-06-14 13:30:00,71.0,71.07,70.98,71.06,22381.0,67.9505,68.0175,67.9313,68.0079,22381.0
2023-06-14 13:40:00,71.04,71.1,71.0,71.05,7713.0,67.9887,68.0462,67.9505,67.9983,7713.0
2023-06-14 13:50:00,71.04,71.05,70.92,70.94,9192.0,67.9887,67.9983,67.8739,67.893,9192.0
2023-06-14 14:00:00,70.85,70.85,70.53,70.64,46317.0,67.8069,67.8069,67.5007,67.6059,46317.0
2023-06-14 14:10:00,70.61,70.68,70.39,70.44,21724.0,67.5772,67.6442,67.3667,67.4145,21724.0
2023-06-14 14:20:00,70.45,70.54,70.07,70.1,25109.0,67.4241,67.5102,67.0604,67.0891,25109.0
2023-06-14 14:30:00,70.1,70.5,70.08,70.41,23848.0,67.0891,67.4719,67.07,67.3858,23848.0
2023-06-14 14:40:00,70.36,70.82,70.34,70.8,18492.0,67.338,67.7782,67.3188,67.7591,18492.0
2023-06-14 14:50:00,70.84,70.9,70.65,70.74,12084.0,67.7973,67.8548,67.6155,67.7016,12084.0
2023-06-14 15:00:00,70.74,71.03,70.74,70.96,14375.0,67.7016,67.9792,67.7016,67.9122,14375.0
2023-06-14 15:10:00,70.98,70.99,70.68,70.78,19902.0,67.9313,67.9409,67.6442,67.7399,19902.0
2023-06-14 15:20:00,70.77,71.04,70.74,70.96,33279.0,67.7303,67.9887,67.7016,67.9122,33279.0
2023-06-14 15:30:00,70.97,71.02,70.84,70.99,20855.0,67.9218,67.9696,67.7973,67.9409,20855.0
2023-06-14 15:40:00,71.0,71.01,70.78,70.78,38847.0,67.9505,67.96,67.7399,67.7399,38847.0
2023-06-14 15:50:00,70.77,71.0,70.64,70.99,154879.0,67.7303,67.9505,67.6059,67.9409,154879.0
2023-06-15 09:30:00,70.99,71.44,70.99,71.43,15222.0,67.9409,68.3716,67.9409,68.362,15222.0
2023-06-15 09:40:00,71.47,71.55,71.13,71.23,36023.0,68.4003,68.4768,68.0749,68.1706,36023.0
2023-06-15 09:50:00,71.24,71.38,71.09,71.12,13397.0,68.1802,68.3141,68.0366,68.0653,13397.0
2023-06-15 10:00:00,71.12,71.42,71.12,71.35,14418.0,68.0653,68.3524,68.0653,68.2854,14418.0
2023-06-15 10:10:00,71.33,71.38,71.16,71.3,12534.0,68.2663,68.3141,68.1036,68.2376,12534.0
2023-06-15 10:20:00,71.29,71.32,71.15,71.18,16083.0,68.228,68.2567,68.094,68.1227,16083.0
2023-06-15 10:30:00,71.21,71.37,71.19,71.27,11419.0,68.1514,68.3046,68.1323,68.2089,11419.0
2023-06-15 10:40:00,71.3,71.4,71.25,71.38,13062.0,68.2376,68.3333,68.1897,68.3141,13062.0
2023-06-15 10:50:00,71.38,71.4,71.27,71.38,11643.0,68.3141,68.3333,68.2089,68.3141,11643.0
2023-06-15 11:00:00,71.41,71.44,71.36,71.44,30208.0,68.3429,68.3716,68.295,68.3716,30208.0
2023-06-15 11:10:00,71.45,71.6,71.4,71.52,32057.0,68.3811,68.5247,68.3333,68.4481,32057.0
2023-06-15 11:20:00,71.52,71.71,71.52,71.62,19879.0,68.4481,68.63,68.4481,68.5438,19879.0
2023-06-15 11:30:00,71.6,71.74,71.58,71.73,18554.0,68.5247,68.6587,68.5056,68.6491,18554.0
2023-06-15 11:40:00,71.74,71.82,71.6,71.63,22546.0,68.6587,68.7352,68.5247,68.5534,22546.0
2023-06-15 11:50:00,71.62,71.79,71.58,71.69,12900.0,68.5438,68.7065,68.5056,68.6108,12900.0
2023-06-15 12:00:00,71.68,71.68,71.46,71.48,8925.0,68.6013,68.6013,68.3907,68.4098,8925.0
2023-06-15 12:10:00,71.48,71.66,71.41,71.65,39497.0,68.4098,68.5821,68.3429,68.5725,39497.0
2023-06-15 12:20:00,71.66,71.71,71.5,71.55,11968.0,68.5821,68.63,68.429,68.4768,11968.0
2023-06-15 12:30:00,71.55,71.63,71.52,71.58,10623.0,68.4768,68.5534,68.4481,68.5056,10623.0
2023-06-15 12:40:00,71.57,71.57,71.49,71.55,10845.0,68.496,68.496,68.4194,68.4768,10845.0
2023-06-15 12:50:00,71.54,71.55,71.42,71.43,9318.0,68.4673,68.4768,68.3524,68.362,9318.0
2023-06-15 13:00:00,71.41,71.43,71.17,71.22,11983.0,68.3429,68.362,68.1132,68.161,11983.0
2023-06-15 13:10:00,71.23,71.43,71.23,71.4,9594.0,68.1706,68.362,68.1706,68.3333,9594.0
2023-06-15 13:20:00,71.43,71.52,71.39,71.5,6478.0,68.362,68.4481,68.3237,68.429,6478.0
2023-06-15 13:30:00,71.5,71.66,71.48,71.66,16560.0,68.429,68.5821,68.4098,68.5821,16560.0
2023-06-15 13:40:00,71.67,71.84,71.66,71.82,27668.0,68.5917,68.7544,68.5821,68.7352,27668.0
2023-06-15 13:50:00,71.82,71.98,71.81,71.92,26012.0,68.7352,68.8884,68.7257,68.831,26012.0
2023-06-15 14:00:00,71.93,71.98,71.79,71.83,27496.0,68.8405,68.8884,68.7065,68.7448,27496.0
2023-06-15 14:10:00,71.82,71.93,71.74,71.77,25663.0,68.7352,68.8405,68.6587,68.6874,25663.0
2023-06-15 14:20:00,71.75,71.84,71.71,71.81,26375.0,68.6683,68.7544,68.63,68.7257,26375.0
2023-06-15 14:30:00,71.8,72.01,71.8,71.97,30266.0,68.7161,68.9171,68.7161,68.8788,30266.0
2023-06-15 14:40:00,71.97,72.0,71.85,71.89,19982.0,68.8788,68.9075,68.764,68.8022,19982.0
2023-06-15 14:50:00,71.89,72.16,71.89,72.12,20418.0,68.8022,69.0606,68.8022,69.0224,20418.0
2023-06-15 15:00:00,72.14,72.17,71.98,72.04,16667.0,69.0415,69.0702,68.8884,68.9458,16667.0
2023-06-15 15:10:00,72.03,72.06,71.91,71.96,27484.0,68.9362,68.9649,68.8214,68.8692,27484.0
2023-06-15 15:20:00,71.95,72.01,71.9,72.01,18768.0,68.8597,68.9171,68.8118,68.9171,18768.0
2023-06-15 15:30:00,72.01,72.08,71.95,71.98,30370.0,68.9171,68.9841,68.8597,68.8884,30370.0
2023-06-15 15:40:00,71.98,72.13,71.98,72.04,37787.0,68.8884,69.0319,68.8884,68.9458,37787.0
2023-06-15 15:50:00,72.03,72.13,71.77,71.92,110287.0,68.9362,69.0319,68.6874,68.831,110287.0
2023-06-16 09:30:00,72.31,72.55,71.98,72.44,292180.0,69.2042,69.4339,68.8884,69.3286,292180.0
2023-06-16 09:40:00,72.46,72.54,72.11,72.36,14751.0,69.3478,69.4243,69.0128,69.2521,14751.0
2023-06-16 09:50:00,72.4,72.55,72.27,72.4,32049.0,69.2903,69.4339,69.1659,69.2903,32049.0
2023-06-16 10:00:00,72.44,72.54,72.36,72.48,15916.0,69.3286,69.4243,69.2521,69.3669,15916.0
2023-06-16 10:10:00,72.5,72.55,72.23,72.28,25446.0,69.386,69.4339,69.1276,69.1755,25446.0
2023-06-16 10:20:00,72.23,72.33,72.19,72.27,12738.0,69.1276,69.2233,69.0894,69.1659,12738.0
2023-06-16 10:30:00,72.28,72.35,71.98,72.03,15393.0,69.1755,69.2425,68.8884,68.9362,15393.0
2023-06-16 10:40:00,72.01,72.01,71.77,71.91,22113.0,68.9171,68.9171,68.6874,68.8214,22113.0
2023-06-16 10:50:00,71.89,72.11,71.87,72.11,15290.0,68.8022,69.0128,68.7831,69.0128,15290.0
2023-06-16 11:00:00,72.11,72.11,71.75,71.86,16773.0,69.0128,69.0128,68.6683,68.7735,16773.0
2023-06-16 11:10:00,71.87,71.89,71.69,71.74,14457.0,68.7831,68.8022,68.6108,68.6587,14457.0
2023-06-16 11:20:00,71.75,71.76,71.57,71.69,14172.0,68.6683,68.6778,68.496,68.6108,14172.0
2023-06-16 11:30:00,71.78,71.83,71.63,71.63,12502.0,68.697,68.7448,68.5534,68.5534,12502.0
2023-06-16 11:40:00,71.64,71.79,71.64,71.74,13349.0,68.563,68.7065,68.563,68.6587,13349.0
2023-06-16 11:50:00,71.73,71.82,71.59,71.81,10453.0,68.6491,68.7352,68.5151,68.7257,10453.0
2023-06-16 12:00:00,71.81,71.83,71.62,71.68,16482.0,68.7257,68.7448,68.5438,68.6013,16482.0
2023-06-16 12:10:00,71.69,71.85,71.66,71.85,11563.0,68.6108,68.764,68.5821,68.764,11563.0
2023-06-16 12:20:00,71.84,72.02,71.83,71.95,14102.0,68.7544,68.9267,68.7448,68.8597,14102.0
2023-06-16 12:30:00,71.97,72.04,71.93,72.04,12289.0,68.8788,68.9458,68.8405,68.9458,12289.0
2023-06-16 12:40:00,72.03,72.09,72.0,72.07,10776.0,68.9362,68.9936,68.9075,68.9745,10776.0
2023-06-16 12:50:00,72.06,72.15,72.05,72.11,10281.0,68.9649,69.0511,68.9554,69.0128,10281.0
2023-06-16 13:00:00,72.12,72.22,72.12,72.21,10629.0,69.0224,69.1181,69.0224,69.1085,10629.0
2023-06-16 13:10:00,72.23,72.25,72.17,72.25,10368.0,69.1276,69.1468,69.0702,69.1468,10368.0
2023-06-16 13:20:00,72.24,72.37,72.24,72.26,11776.0,69.1372,69.2616,69.1372,69.1563,11776.0
2023-06-16 13:30:00,72.24,72.3,72.18,72.27,14758.0,69.1372,69.1946,69.0798,69.1659,14758.0
2023-06-16 13:40:00,72.26,72.28,72.22,72.24,17875.0,69.1563,69.1755,69.1181,69.1372,17875.0
2023-06-16 13:50:00,72.24,72.45,72.24,72.45,13046.0,69.1372,69.3382,69.1372,69.3382,13046.0
2023-06-16 14:00:00,72.45,72.45,72.29,72.35,18741.0,69.3382,69.3382,69.1851,69.2425,18741.0
2023-06-16 14:10:00,72.36,72.41,72.32,72.4,18832.0,69.2521,69.2999,69.2138,69.2903,18832.0
2023-06-16 14:20:00,72.4,72.4,72.27,72.36,11359.0,69.2903,69.2903,69.1659,69.2521,11359.0
2023-06-16 14:30:00,72.37,72.37,72.26,72.27,25834.0,69.2616,69.2616,69.1563,69.1659,25834.0
2023-06-16 14:40:00,72.25,72.32,72.19,72.22,68199.0,69.1468,69.2138,69.0894,69.1181,68199.0
2023-06-16 14:50:00,72.23,72.26,72.12,72.15,16152.0,69.1276,69.1563,69.0224,69.0511,16152.0
2023-06-16 15:00:00,72.15,72.21,72.06,72.1,20364.0,69.0511,69.1085,68.9649,69.0032,20364.0
2023-06-16 15:10:00,72.06,72.27,71.93,72.02,88931.0,68.9649,69.1659,68.8405,68.9267,88931.0
2023-06-16 15:20:00,72.02,72.07,71.92,71.92,21599.0,68.9267,68.9745,68.831,68.831,21599.0
2023-06-16 15:30:00,71.94,72.07,71.89,72.02,43125.0,68.8501,68.9745,68.8022,68.9267,43125.0
2023-06-16 15:40:00,72.02,72.02,71.86,71.95,30954.0,68.9267,68.9267,68.7735,68.8597,30954.0
2023-06-16 15:50:00,71.95,72.02,71.72,71.79,206016.0,68.8597,68.9267,68.6395,68.7065,206016.0
2023-06-20 09:30:00,71.68,71.68,71.01,71.01,22348.0,68.6013,68.6013,67.96,67.96,22348.0
2023-06-20 09:40:00,71.05,71.05,70.47,70.48,18030.0,67.9983,67.9983,67.4432,67.4528,18030.0
2023-06-20 09:50:00,70.47,70.75,70.43,70.71,27414.0,67.4432,67.7112,67.4049,67.6729,27414.0
2023-06-20 10:00:00,70.7,70.87,70.63,70.73,26905.0,67.6634,67.826,67.5964,67.6921,26905.0
2023-06-20 10:10:00,70.76,70.83,70.58,70.61,19086.0,67.7208,67.7878,67.5485,67.5772,19086.0
2023-06-20 10:20:00,70.64,70.66,70.24,70.3,14470.0,67.6059,67.6251,67.2231,67.2805,14470.0
2023-06-20 10:30:00,70.3,70.6,70.22,70.36,23325.0,67.2805,67.5676,67.204,67.338,23325.0
2023-06-20 10:40:00,70.35,70.51,70.3,70.4,20606.0,67.3284,67.4815,67.2805,67.3762,20606.0
2023-06-20 10:50:00,70.38,70.55,70.34,70.55,9424.0,67.3571,67.5198,67.3188,67.5198,9424.0
2023-06-20 11:00:00,70.55,70.64,70.33,70.34,29930.0,67.5198,67.6059,67.3092,67.3188,29930.0
2023-06-20 11:10:00,70.34,70.37,70.21,70.31,19505.0,67.3188,67.3475,67.1944,67.2901,19505.0
2023-06-20 11:20:00,70.3,70.38,70.1,70.14,89655.0,67.2805,67.3571,67.0891,67.1274,89655.0
2023-06-20 11:30:00,70.06,70.07,69.95,70.07,14544.0,67.0508,67.0604,66.9456,67.0604,14544.0
2023-06-20 11:40:00,70.08,70.34,70.08,70.21,50114.0,67.07,67.3188,67.07,67.1944,50114.0
2023-06-20 11:50:00,70.21,70.32,70.15,70.25,8914.0,67.1944,67.2997,67.137,67.2327,8914.0
2023-06-20 12:00:00,70.25,70.37,70.16,70.17,15317.0,67.2327,67.3475,67.1465,67.1561,15317.0
2023-06-20 12:10:00,70.18,70.24,70.06,70.09,9202.0,67.1657,67.2231,67.0508,67.0796,9202.0
2023-06-20 12:20:00,70.11,70.36,70.1,70.28,38718.0,67.0987,67.338,67.0891,67.2614,38718.0
2023-06-20 12:30:00,70.28,70.33,70.12,70.27,9790.0,67.2614,67.3092,67.1083,67.2518,9790.0
2023-06-20 12:40:00,70.28,70.3,70.14,70.23,9589.0,67.2614,67.2805,67.1274,67.2135,9589.0
2023-06-20 12:50:00,70.22,70.34,70.22,70.34,17609.0,67.204,67.3188,67.204,67.3188,17609.0
2023-06-20 13:00:00,70.34,70.34,70.17,70.23,8203.0,67.3188,67.3188,67.1561,67.2135,8203.0
2023-06-20 13:10:00,70.21,70.26,70.17,70.24,12584.0,67.1944,67.2423,67.1561,67.2231,12584.0
2023-06-20 13:20:00,70.22,70.23,70.16,70.18,6845.0,67.204,67.2135,67.1465,67.1657,6845.0
2023-06-20 13:30:00,70.2,70.24,70.16,70.18,9822.0,67.1848,67.2231,67.1465,67.1657,9822.0
2023-06-20 13:40:00,70.2,70.25,70.16,70.24,9680.0,67.1848,67.2327,67.1465,67.2231,9680.0
2023-06-20 13:50:00,70.28,70.4,70.27,70.35,13595.0,67.2614,67.3762,67.2518,67.3284,13595.0
2023-06-20 14:00:00,70.35,70.44,70.34,70.43,22521.0,67.3284,67.4145,67.3188,67.4049,22521.0
2023-06-20 14:10:00,70.44,70.66,70.44,70.55,14779.0,67.4145,67.6251,67.4145,67.5198,14779.0
2023-06-20 14:20:00,70.56,70.65,70.54,70.65,12340.0,67.5294,67.6155,67.5102,67.6155,12340.0
2023-06-20 14:30:00,70.66,70.79,70.66,70.7,12543.0,67.6251,67.7495,67.6251,67.6634,12543.0
2023-06-20 14:40:00,70.68,70.69,70.59,70.66,9412.0,67.6442,67.6538,67.5581,67.6251,9412.0
2023-06-20 14:50:00,70.64,70.75,70.64,70.72,11512.0,67.6059,67.7112,67.6059,67.6825,11512.0
2023-06-20 15:00:00,70.75,70.8,70.73,70.76,8350.0,67.7112,67.7591,67.6921,67.7208,8350.0
2023-06-20 15:10:00,70.75,70.82,70.74,70.75,13895.0,67.7112,67.7782,67.7016,67.7112,13895.0
2023-06-20 15:20:00,70.75,70.86,70.73,70.85,17639.0,67.7112,67.8165,67.6921,67.8069,17639.0
2023-06-20 15:30:00,70.86,70.87,70.65,70.75,17092.0,67.8165,67.826,67.6155,67.7112,17092.0
2023-06-20 15:40:00,70.76,70.95,70.76,70.9,30022.0,67.7208,67.9026,67.7208,67.8548,30022.0
2023-06-20 15:50:00,70.89,70.99,70.85,70.95,97543.0,67.8452,67.9409,67.8069,67.9026,97543.0
2023-06-21 09:30:00,70.74,71.02,70.66,70.87,37509.0,67.7016,67.9696,67.6251,67.826,37509.0
2023-06-21 09:40:00,70.86,71.34,70.68,71.31,22533.0,67.8165,68.2759,67.6442,68.2472,22533.0
2023-06-21 09:50:00,71.4,71.65,71.34,71.55,21091.0,68.3333,68.5725,68.2759,68.4768,21091.0
2023-06-21 10:00:00,71.58,71.63,71.36,71.43,34021.0,68.5056,68.5534,68.295,68.362,34021.0
2023-06-21 10:10:00,71.48,71.89,71.46,71.84,52855.0,68.4098,68.8022,68.3907,68.7544,52855.0
2023-06-21 10:20:00,71.86,72.16,71.81,72.16,42587.0,68.7735,69.0606,68.7257,69.0606,42587.0
2023-06-21 10:30:00,72.18,72.3,72.05,72.05,17723.0,69.0798,69.1946,68.9554,68.9554,17723.0
2023-06-21 10:40:00,72.09,72.19,71.96,72.11,20064.0,68.9936,69.0894,68.8692,69.0128,20064.0
2023-06-21 10:50:00,72.05,72.31,71.98,72.22,25265.0,68.9554,69.2042,68.8884,69.1181,25265.0
2023-06-21 11:00:00,72.27,72.38,72.05,72.15,27838.0,69.1659,69.2712,68.9554,69.0511,27838.0
2023-06-21 11:10:00,72.17,72.17,72.03,72.12,15066.0,69.0702,69.0702,68.9362,69.0224,15066.0
2023-06-21 11:20:00,72.08,72.29,72.08,72.21,16956.0,68.9841,69.1851,68.9841,69.1085,16956.0
2023-06-21 11:30:00,72.22,72.29,72.02,72.27,9831.0,69.1181,69.1851,68.9267,69.1659,9831.0
2023-06-21 11:40:00,72.26,72.34,72.1,72.1,13853.0,69.1563,69.2329,69.0032,69.0032,13853.0
2023-06-21 11:50:00,72.1,72.21,72.03,72.2,14507.0,69.0032,69.1085,68.9362,69.0989,14507.0
2023-06-21 12:00:00,72.21,72.24,72.1,72.15,14423.0,69.1085,69.1372,69.0032,69.0511,14423.0
2023-06-21 12:10:00,72.18,72.18,72.0,72.02,10613.0,69.0798,69.0798,68.9075,68.9267,10613.0
2023-06-21 12:20:00,72.03,72.05,71.94,71.99,12124.0,68.9362,68.9554,68.8501,68.8979,12124.0
2023-06-21 12:30:00,72.01,72.09,71.99,72.04,5679.0,68.9171,68.9936,68.8979,68.9458,5679.0
2023-06-21 12:40:00,72.06,72.17,72.06,72.15,8473.0,68.9649,69.0702,68.9649,69.0511,8473.0
2023-06-21 12:50:00,72.16,72.24,72.11,72.12,21657.0,69.0606,69.1372,69.0128,69.0224,21657.0
2023-06-21 13:00:00,72.12,72.12,72.0,72.02,8066.0,69.0224,69.0224,68.9075,68.9267,8066.0
2023-06-21 13:10:00,72.04,72.07,71.97,72.05,9644.0,68.9458,68.9745,68.8788,68.9554,9644.0
2023-06-21 13:20:00,72.05,72.06,71.95,72.03,7789.0,68.9554,68.9649,68.8597,68.9362,7789.0
2023-06-21 13:30:00,72.03,72.03,71.96,72.01,8532.0,68.9362,68.9362,68.8692,68.9171,8532.0
2023-06-21 13:40:00,72.01,72.01,71.89,71.9,11753.0,68.9171,68.9171,68.8022,68.8118,11753.0
2023-06-21 13:50:00,71.85,71.87,71.73,71.84,9250.0,68.764,68.7831,68.6491,68.7544,9250.0
2023-06-21 14:00:00,71.83,71.96,71.82,71.93,4412.0,68.7448,68.8692,68.7352,68.8405,4412.0
2023-06-21 14:10:00,71.93,72.02,71.91,72.0,17600.0,68.8405,68.9267,68.8214,68.9075,17600.0
2023-06-21 14:20:00,72.01,72.03,71.96,72.01,7357.0,68.9171,68.9362,68.8692,68.9171,7357.0
2023-06-21 14:30:00,72.01,72.02,71.94,72.0,8389.0,68.9171,68.9267,68.8501,68.9075,8389.0
2023-06-21 14:40:00,72.02,72.08,71.96,71.98,8521.0,68.9267,68.9841,68.8692,68.8884,8521.0
2023-06-21 14:50:00,71.97,72.08,71.97,72.05,8282.0,68.8788,68.9841,68.8788,68.9554,8282.0
2023-06-21 15:00:00,72.03,72.07,71.98,72.06,12849.0,68.9362,68.9745,68.8884,68.9649,12849.0
2023-06-21 15:10:00,72.07,72.12,72.02,72.12,14961.0,68.9745,69.0224,68.9267,69.0224,14961.0
2023-06-21 15:20:00,72.1,72.15,72.01,72.06,23490.0,69.0032,69.0511,68.9171,68.9649,23490.0
2023-06-21 15:30:00,72.07,72.09,71.81,71.86,33942.0,68.9745,68.9936,68.7257,68.7735,33942.0
2023-06-21 15:40:00,71.86,72.03,71.83,72.02,49085.0,68.7735,68.9362,68.7448,68.9267,49085.0
2023-06-21 15:50:00,72.03,72.04,71.81,71.97,158535.0,68.9362,68.9458,68.7257,68.8788,158535.0
2023-06-22 09:30:00,71.55,71.77,70.99,71.17,28429.0,68.4768,68.6874,67.9409,68.1132,28429.0
2023-06-22 09:40:00,71.13,71.13,70.73,70.74,11039.0,68.0749,68.0749,67.6921,67.7016,11039.0
2023-06-22 09:50:00,70.72,71.35,70.71,71.35,13050.0,67.6825,68.2854,67.6729,68.2854,13050.0
2023-06-22 10:00:00,71.33,71.41,71.22,71.34,17356.0,68.2663,68.3429,68.161,68.2759,17356.0
2023-06-22 10:10:00,71.31,71.49,71.31,71.46,12019.0,68.2472,68.4194,68.2472,68.3907,12019.0
2023-06-22 10:20:00,71.46,71.51,71.32,71.48,8451.0,68.3907,68.4386,68.2567,68.4098,8451.0
2023-06-22 10:30:00,71.46,71.59,71.38,71.45,20370.0,68.3907,68.5151,68.3141,68.3811,20370.0
2023-06-22 10:40:00,71.45,71.53,71.29,71.43,49870.0,68.3811,68.4577,68.228,68.362,49870.0
2023-06-22 10:50:00,71.43,71.73,71.42,71.69,73087.0,68.362,68.6491,68.3524,68.6108,73087.0
2023-06-22 11:00:00,71.72,71.77,71.49,71.51,32586.0,68.6395,68.6874,68.4194,68.4386,32586.0
2023-06-22 11:10:00,71.51,71.59,71.45,71.48,32427.0,68.4386,68.5151,68.3811,68.4098,32427.0
2023-06-22 11:20:00,71.5,71.58,71.28,71.41,12330.0,68.429,68.5056,68.2184,68.3429,12330.0
2023-06-22 11:30:00,71.43,71.59,71.4,71.42,16999.0,68.362,68.5151,68.3333,68.3524,16999.0
2023-06-22 11:40:00,71.38,71.46,71.24,71.25,9286.0,68.3141,68.3907,68.1802,68.1897,9286.0
2023-06-22 11:50:00,71.26,71.38,71.26,71.3,8995.0,68.1993,68.3141,68.1993,68.2376,8995.0
2023-06-22 12:00:00,71.33,71.37,71.29,71.34,13142.0,68.2663,68.3046,68.228,68.2759,13142.0
2023-06-22 12:10:00,71.35,71.35,71.16,71.2,11788.0,68.2854,68.2854,68.1036,68.1419,11788.0
2023-06-22 12:20:00,71.2,71.26,71.16,71.2,8233.0,68.1419,68.1993,68.1036,68.1419,8233.0
2023-06-22 12:30:00,71.2,71.21,71.11,71.11,5947.0,68.1419,68.1514,68.0557,68.0557,5947.0
2023-06-22 12:40:00,71.12,71.13,71.05,71.08,8216.0,68.0653,68.0749,67.9983,68.027,8216.0
2023-06-22 12:50:00,71.08,71.09,70.97,71.01,11984.0,68.027,68.0366,67.9218,67.96,11984.0
2023-06-22 13:00:00,71.02,71.02,70.9,70.93,8995.0,67.9696,67.9696,67.8548,67.8835,8995.0
2023-06-22 13:10:00,70.93,71.04,70.9,71.03,5920.0,67.8835,67.9887,67.8548,67.9792,5920.0
2023-06-22 13:20:00,71.0,71.07,70.98,71.01,8839.0,67.9505,68.0175,67.9313,67.96,8839.0
2023-06-22 13:30:00,71.03,71.07,70.97,71.06,11269.0,67.9792,68.0175,67.9218,68.0079,11269.0
2023-06-22 13:40:00,71.06,71.18,71.05,71.18,19038.0,68.0079,68.1227,67.9983,68.1227,19038.0
2023-06-22 13:50:00,71.19,71.28,71.17,71.27,11260.0,68.1323,68.2184,68.1132,68.2089,11260.0
2023-06-22 14:00:00,71.27,71.27,71.17,71.18,9357.0,68.2089,68.2089,68.1132,68.1227,9357.0
2023-06-22 14:10:00,71.18,71.2,71.1,71.19,12605.0,68.1227,68.1419,68.0462,68.1323,12605.0
2023-06-22 14:20:00,71.2,71.3,71.17,71.29,11113.0,68.1419,68.2376,68.1132,68.228,11113.0
2023-06-22 14:30:00,71.29,71.29,71.21,71.25,12629.0,68.228,68.228,68.1514,68.1897,12629.0
2023-06-22 14:40:00,71.26,71.26,71.12,71.14,10612.0,68.1993,68.1993,68.0653,68.0845,10612.0
2023-06-22 14:50:00,71.13,71.19,71.11,71.18,10653.0,68.0749,68.1323,68.0557,68.1227,10653.0
2023-06-22 15:00:00,71.19,71.22,71.13,71.13,10766.0,68.1323,68.161,68.0749,68.0749,10766.0
2023-06-22 15:10:00,71.13,71.21,71.11,71.18,10185.0,68.0749,68.1514,68.0557,68.1227,10185.0
2023-06-22 15:20:00,71.17,71.17,71.05,71.05,14040.0,68.1132,68.1132,67.9983,67.9983,14040.0
2023-06-22 15:30:00,71.06,71.14,71.03,71.14,20584.0,68.0079,68.0845,67.9792,68.0845,20584.0
2023-06-22 15:40:00,71.13,71.25,71.12,71.21,39342.0,68.0749,68.1897,68.0653,68.1514,39342.0
2023-06-22 15:50:00,71.22,71.26,71.09,71.19,108788.0,68.161,68.1993,68.0366,68.1323,108788.0
2023-06-23 09:30:00,70.15,70.75,70.15,70.72,16294.0,67.137,67.7112,67.137,67.6825,16294.0
2023-06-23 09:40:00,70.67,70.9,70.63,70.81,7943.0,67.6346,67.8548,67.5964,67.7686,7943.0
2023-06-23 09:50:00,70.82,71.0,70.76,70.78,9992.0,67.7782,67.9505,67.7208,67.7399,9992.0
2023-06-23 10:00:00,70.82,70.95,70.73,70.76,13427.0,67.7782,67.9026,67.6921,67.7208,13427.0
2023-06-23 10:10:00,70.73,70.88,70.54,70.82,10797.0,67.6921,67.8356,67.5102,67.7782,10797.0
2023-06-23 10:20:00,70.7,70.77,70.61,70.66,12102.0,67.6634,67.7303,67.5772,67.6251,12102.0
2023-06-23 10:30:00,70.68,70.76,70.56,70.66,24486.0,67.6442,67.7208,67.5294,67.6251,24486.0
2023-06-23 10:40:00,70.65,70.65,70.39,70.39,10388.0,67.6155,67.6155,67.3667,67.3667,10388.0
2023-06-23 10:50:00,70.43,70.49,70.31,70.37,16224.0,67.4049,67.4624,67.2901,67.3475,16224.0
2023-06-23 11:00:00,70.36,70.48,70.2,70.21,12146.0,67.338,67.4528,67.1848,67.1944,12146.0
2023-06-23 11:10:00,70.2,70.3,70.15,70.16,11097.0,67.1848,67.2805,67.137,67.1465,11097.0
2023-06-23 11:20:00,70.19,70.22,70.05,70.2,10182.0,67.1753,67.204,67.0413,67.1848,10182.0
2023-06-23 11:30:00,70.19,70.4,70.15,70.4,5903.0,67.1753,67.3762,67.137,67.3762,5903.0
2023-06-23 11:40:00,70.42,70.59,70.36,70.55,5505.0,67.3954,67.5581,67.338,67.5198,5505.0
2023-06-23 11:50:00,70.54,70.6,70.42,70.6,7442.0,67.5102,67.5676,67.3954,67.5676,7442.0
2023-06-23 12:00:00,70.61,70.67,70.58,70.64,9920.0,67.5772,67.6346,67.5485,67.6059,9920.0
2023-06-23 12:10:00,70.66,70.7,70.58,70.62,12231.0,67.6251,67.6634,67.5485,67.5868,12231.0
2023-06-23 12:20:00,70.64,70.65,70.5,70.53,8026.0,67.6059,67.6155,67.4719,67.5007,8026.0
2023-06-23 12:30:00,70.57,70.64,70.44,70.44,11757.0,67.5389,67.6059,67.4145,67.4145,11757.0
2023-06-23 12:40:00,70.44,70.52,70.43,70.43,7566.0,67.4145,67.4911,67.4049,67.4049,7566.0
2023-06-23 12:50:00,70.47,70.49,70.4,70.45,3577.0,67.4432,67.4624,67.3762,67.4241,3577.0
2023-06-23 13:00:00,70.48,70.48,70.34,70.36,8954.0,67.4528,67.4528,67.3188,67.338,8954.0
2023-06-23 13:10:00,70.38,70.39,70.25,70.25,7357.0,67.3571,67.3667,67.2327,67.2327,7357.0
2023-06-23 13:20:00,70.24,70.37,70.23,70.33,8365.0,67.2231,67.3475,67.2135,67.3092,8365.0
2023-06-23 13:30:00,70.38,70.52,70.37,70.48,11188.0,67.3571,67.4911,67.3475,67.4528,11188.0
2023-06-23 13:40:00,70.47,70.49,70.4,70.46,10866.0,67.4432,67.4624,67.3762,67.4337,10866.0
2023-06-23 13:50:00,70.46,70.48,70.38,70.41,8040.0,67.4337,67.4528,67.3571,67.3858,8040.0
2023-06-23 14:00:00,70.4,70.4,70.23,70.24,8234.0,67.3762,67.3762,67.2135,67.2231,8234.0
2023-06-23 14:10:00,70.25,70.34,70.19,70.28,13583.0,67.2327,67.3188,67.1753,67.2614,13583.0
2023-06-23 14:20:00,70.3,70.39,70.29,70.35,23786.0,67.2805,67.3667,67.271,67.3284,23786.0
2023-06-23 14:30:00,70.35,70.35,70.11,70.11,20141.0,67.3284,67.3284,67.0987,67.0987,20141.0
2023-06-23 14:40:00,70.1,70.14,70.01,70.11,18441.0,67.0891,67.1274,67.003,67.0987,18441.0
2023-06-23 14:50:00,70.09,70.1,69.93,70.0,11288.0,67.0796,67.0891,66.9264,66.9934,11288.0
2023-06-23 15:00:00,69.97,70.02,69.9,70.0,20971.0,66.9647,67.0126,66.8977,66.9934,20971.0
2023-06-23 15:10:00,70.01,70.09,69.99,70.09,13574.0,67.003,67.0796,66.9838,67.0796,13574.0
2023-06-23 15:20:00,70.07,70.07,69.94,69.94,19572.0,67.0604,67.0604,66.936,66.936,19572.0
2023-06-23 15:30:00,69.96,70.08,69.96,70.06,25708.0,66.9551,67.07,66.9551,67.0508,25708.0
2023-06-23 15:40:00,70.04,70.12,70.0,70.02,36917.0,67.0317,67.1083,66.9934,67.0126,36917.0
2023-06-23 15:50:00,70.0,70.11,69.86,69.95,160033.0,66.9934,67.0987,66.8594,66.9456,160033.0
2023-06-26 09:30:00,70.15,70.7,70.02,70.7,13811.0,67.137,67.6634,67.0126,67.6634,13811.0
2023-06-26 09:40:00,70.74,71.06,70.74,70.92,9864.0,67.7016,68.0079,67.7016,67.8739,9864.0
2023-06-26 09:50:00,70.92,71.27,70.92,71.17,17607.0,67.8739,68.2089,67.8739,68.1132,17607.0
2023-06-26 10:00:00,71.17,71.25,71.1,71.18,15934.0,68.1132,68.1897,68.0462,68.1227,15934.0
2023-06-26 10:10:00,71.17,71.29,71.09,71.2,13589.0,68.1132,68.228,68.0366,68.1419,13589.0
2023-06-26 10:20:00,71.2,71.25,71.12,71.12,12785.0,68.1419,68.1897,68.0653,68.0653,12785.0
2023-06-26 10:30:00,71.11,71.15,71.03,71.03,8738.0,68.0557,68.094,67.9792,67.9792,8738.0
2023-06-26 10:40:00,71.04,71.33,70.97,71.33,12669.0,67.9887,68.2663,67.9218,68.2663,12669.0
2023-06-26 10:50:00,71.33,71.33,71.2,71.29,19393.0,68.2663,68.2663,68.1419,68.228,19393.0
2023-06-26 11:00:00,71.28,71.35,71.24,71.33,15855.0,68.2184,68.2854,68.1802,68.2663,15855.0
2023-06-26 11:10:00,71.35,71.51,71.33,71.49,20683.0,68.2854,68.4386,68.2663,68.4194,20683.0
2023-06-26 11:20:00,71.48,71.59,71.31,71.59,10213.0,68.4098,68.5151,68.2472,68.5151,10213.0
2023-06-26 11:30:00,71.59,71.68,71.46,71.56,18345.0,68.5151,68.6013,68.3907,68.4864,18345.0
2023-06-26 11:40:00,71.61,71.68,71.54,71.58,12981.0,68.5343,68.6013,68.4673,68.5056,12981.0
2023-06-26 11:50:00,71.56,71.75,71.56,71.71,10855.0,68.4864,68.6683,68.4864,68.63,10855.0
2023-06-26 12:00:00,71.71,71.81,71.71,71.76,11657.0,68.63,68.7257,68.63,68.6778,11657.0
2023-06-26 12:10:00,71.75,71.75,71.59,71.69,10181.0,68.6683,68.6683,68.5151,68.6108,10181.0
2023-06-26 12:20:00,71.74,71.87,71.71,71.75,11200.0,68.6587,68.7831,68.63,68.6683,11200.0
2023-06-26 12:30:00,71.75,71.8,71.62,71.72,8669.0,68.6683,68.7161,68.5438,68.6395,8669.0
2023-06-26 12:40:00,71.73,71.84,71.72,71.82,14659.0,68.6491,68.7544,68.6395,68.7352,14659.0
2023-06-26 12:50:00,71.86,71.98,71.85,71.97,12186.0,68.7735,68.8884,68.764,68.8788,12186.0
2023-06-26 13:00:00,71.97,72.06,71.81,71.87,20656.0,68.8788,68.9649,68.7257,68.7831,20656.0
2023-06-26 13:10:00,71.91,71.96,71.84,71.91,6498.0,68.8214,68.8692,68.7544,68.8214,6498.0
2023-06-26 13:20:00,71.94,72.02,71.91,71.98,10777.0,68.8501,68.9267,68.8214,68.8884,10777.0
2023-06-26 13:30:00,71.98,72.02,71.91,72.02,12423.0,68.8884,68.9267,68.8214,68.9267,12423.0
2023-06-26 13:40:00,72.03,72.04,71.91,72.01,11345.0,68.9362,68.9458,68.8214,68.9171,11345.0
2023-06-26 13:50:00,72.02,72.04,71.94,71.96,9077.0,68.9267,68.9458,68.8501,68.8692,9077.0
2023-06-26 14:00:00,71.96,72.04,71.92,72.0,15143.0,68.8692,68.9458,68.831,68.9075,15143.0
2023-06-26 14:10:00,71.96,71.98,71.85,71.92,11412.0,68.8692,68.8884,68.764,68.831,11412.0
2023-06-26 14:20:00,71.9,71.92,71.84,71.89,11197.0,68.8118,68.831,68.7544,68.8022,11197.0
2023-06-26 14:30:00,71.89,72.02,71.87,71.87,20917.0,68.8022,68.9267,68.7831,68.7831,20917.0
2023-06-26 14:40:00,71.85,72.05,71.84,72.05,14919.0,68.764,68.9554,68.7544,68.9554,14919.0
2023-06-26 14:50:00,72.03,72.04,71.92,71.98,15721.0,68.9362,68.9458,68.831,68.8884,15721.0
2023-06-26 15:00:00,71.98,72.06,71.97,72.06,15479.0,68.8884,68.9649,68.8788,68.9649,15479.0
2023-06-26 15:10:00,72.06,72.09,72.02,72.08,12570.0,68.9649,68.9936,68.9267,68.9841,12570.0
2023-06-26 15:20:00,72.08,72.18,72.03,72.14,15570.0,68.9841,69.0798,68.9362,69.0415,15570.0
2023-06-26 15:30:00,72.13,72.19,71.82,71.84,35321.0,69.0319,69.0894,68.7352,68.7544,35321.0
2023-06-26 15:40:00,71.83,71.85,71.68,71.73,43366.0,68.7448,68.764,68.6013,68.6491,43366.0
2023-06-26 15:50:00,71.69,71.72,71.51,71.55,134898.0,68.6108,68.6395,68.4386,68.4768,134898.0
2023-06-27 09:30:00,71.71,72.05,71.44,71.75,48958.0,68.63,68.9554,68.3716,68.6683,48958.0
2023-06-27 09:40:00,71.7,71.82,71.21,71.24,12459.0,68.6204,68.7352,68.1514,68.1802,12459.0
2023-06-27 09:50:00,71.24,71.68,71.21,71.64,18495.0,68.1802,68.6013,68.1514,68.563,18495.0
2023-06-27 10:00:00,71.62,72.04,71.54,71.94,19077.0,68.5438,68.9458,68.4673,68.8501,19077.0
2023-06-27 10:10:00,71.92,72.08,71.85,72.06,17188.0,68.831,68.9841,68.764,68.9649,17188.0
2023-06-27 10:20:00,72.09,72.48,72.08,72.46,26912.0,68.9936,69.3669,68.9841,69.3478,26912.0
2023-06-27 10:30:00,72.48,72.6,72.44,72.48,26727.0,69.3669,69.4817,69.3286,69.3669,26727.0
2023-06-27 10:40:00,72.47,72.64,72.45,72.52,35717.0,69.3573,69.52,69.3382,69.4052,35717.0
2023-06-27 10:50:00,72.49,72.57,72.39,72.41,13249.0,69.3765,69.453,69.2808,69.2999,13249.0
2023-06-27 11:00:00,72.42,72.53,72.37,72.49,23802.0,69.3095,69.4148,69.2616,69.3765,23802.0
2023-06-27 11:10:00,72.48,72.49,72.35,72.38,13712.0,69.3669,69.3765,69.2425,69.2712,13712.0
2023-06-27 11:20:00,72.39,72.59,72.39,72.57,20481.0,69.2808,69.4722,69.2808,69.453,20481.0
2023-06-27 11:30:00,72.56,72.76,72.54,72.71,27016.0,69.4435,69.6349,69.4243,69.587,27016.0
2023-06-27 11:40:00,72.73,72.74,72.4,72.4,12725.0,69.6062,69.6157,69.2903,69.2903,12725.0
2023-06-27 11:50:00,72.39,72.47,72.22,72.25,9086.0,69.2808,69.3573,69.1181,69.1468,9086.0
2023-06-27 12:00:00,72.23,72.26,72.06,72.07,7022.0,69.1276,69.1563,68.9649,68.9745,7022.0
2023-06-27 12:10:00,72.08,72.16,72.06,72.07,10933.0,68.9841,69.0606,68.9649,68.9745,10933.0
2023-06-27 12:20:00,72.05,72.1,71.98,72.03,12622.0,68.9554,69.0032,68.8884,68.9362,12622.0
2023-06-27 12:30:00,72.02,72.19,72.0,72.13,11459.0,68.9267,69.0894,68.9075,69.0319,11459.0
2023-06-27 12:40:00,72.15,72.15,72.0,72.06,7342.0,69.0511,69.0511,68.9075,68.9649,7342.0
2023-06-27 12:50:00,72.04,72.04,71.84,71.93,10023.0,68.9458,68.9458,68.7544,68.8405,10023.0
2023-06-27 13:00:00,71.92,71.98,71.88,71.89,5743.0,68.831,68.8884,68.7927,68.8022,5743.0
2023-06-27 13:10:00,71.9,71.96,71.87,71.91,6390.0,68.8118,68.8692,68.7831,68.8214,6390.0
2023-06-27 13:20:00,71.92,72.05,71.92,72.04,12000.0,68.831,68.9554,68.831,68.9458,12000.0
2023-06-27 13:30:00,72.04,72.08,72.02,72.03,5440.0,68.9458,68.9841,68.9267,68.9362,5440.0
2023-06-27 13:40:00,72.04,72.12,72.04,72.11,9790.0,68.9458,69.0224,68.9458,69.0128,9790.0
2023-06-27 13:50:00,72.11,72.19,72.11,72.17,10572.0,69.0128,69.0894,69.0128,69.0702,10572.0
2023-06-27 14:00:00,72.17,72.18,72.1,72.1,8960.0,69.0702,69.0798,69.0032,69.0032,8960.0
2023-06-27 14:10:00,72.13,72.17,72.11,72.15,7723.0,69.0319,69.0702,69.0128,69.0511,7723.0
2023-06-27 14:20:00,72.16,72.28,72.16,72.27,13546.0,69.0606,69.1755,69.0606,69.1659,13546.0
2023-06-27 14:30:00,72.28,72.29,72.11,72.19,17159.0,69.1755,69.1851,69.0128,69.0894,17159.0
2023-06-27 14:40:00,72.18,72.27,72.15,72.22,20534.0,69.0798,69.1659,69.0511,69.1181,20534.0
2023-06-27 14:50:00,72.23,72.25,72.15,72.15,11356.0,69.1276,69.1468,69.0511,69.0511,11356.0
2023-06-27 15:00:00,72.16,72.26,72.13,72.21,19716.0,69.0606,69.1563,69.0319,69.1085,19716.0
2023-06-27 15:10:00,72.2,72.25,72.17,72.22,18833.0,69.0989,69.1468,69.0702,69.1181,18833.0
2023-06-27 15:20:00,72.22,72.38,72.18,72.37,25108.0,69.1181,69.2712,69.0798,69.2616,25108.0
2023-06-27 15:30:00,72.37,72.4,72.3,72.34,25843.0,69.2616,69.2903,69.1946,69.2329,25843.0
2023-06-27 15:40:00,72.33,72.62,72.32,72.61,47770.0,69.2233,69.5009,69.2138,69.4913,47770.0
2023-06-27 15:50:00,72.61,72.71,72.5,72.69,227052.0,69.4913,69.587,69.386,69.5679,227052.0
2023-06-28 09:30:00,72.93,72.93,72.46,72.56,35453.0,69.7976,69.7976,69.3478,69.4435,35453.0
2023-06-28 09:40:00,72.58,72.63,72.4,72.4,9812.0,69.4626,69.5105,69.2903,69.2903,9812.0
2023-06-28 09:50:00,72.38,72.82,72.35,72.82,11510.0,69.2712,69.6923,69.2425,69.6923,11510.0
2023-06-28 10:00:00,72.84,72.91,72.61,72.69,20241.0,69.7114,69.7784,69.4913,69.5679,20241.0
2023-06-28 10:10:00,72.71,72.74,72.59,72.63,25988.0,69.587,69.6157,69.4722,69.5105,25988.0
2023-06-28 10:20:00,72.66,72.71,72.53,72.59,24669.0,69.5392,69.587,69.4148,69.4722,24669.0
2023-06-28 10:30:00,72.57,72.77,72.55,72.71,57474.0,69.453,69.6444,69.4339,69.587,57474.0
2023-06-28 10:40:00,72.71,72.89,72.59,72.89,26230.0,69.587,69.7593,69.4722,69.7593,26230.0
2023-06-28 10:50:00,72.89,72.89,72.53,72.53,26171.0,69.7593,69.7593,69.4148,69.4148,26171.0
2023-06-28 11:00:00,72.55,72.79,72.54,72.69,95163.0,69.4339,69.6636,69.4243,69.5679,95163.0
2023-06-28 11:10:00,72.7,72.77,72.62,72.75,35341.0,69.5774,69.6444,69.5009,69.6253,35341.0
2023-06-28 11:20:00,72.77,72.87,72.75,72.85,67847.0,69.6444,69.7401,69.6253,69.721,67847.0
2023-06-28 11:30:00,72.83,73.04,72.81,72.87,29196.0,69.7019,69.9028,69.6827,69.7401,29196.0
2023-06-28 11:40:00,72.87,73.01,72.85,72.95,28074.0,69.7401,69.8741,69.721,69.8167,28074.0
2023-06-28 11:50:00,72.94,72.99,72.87,72.91,22030.0,69.8071,69.855,69.7401,69.7784,22030.0
2023-06-28 12:00:00,72.91,72.96,72.85,72.94,24473.0,69.7784,69.8263,69.721,69.8071,24473.0
2023-06-28 12:10:00,72.95,73.0,72.89,72.97,37414.0,69.8167,69.8646,69.7593,69.8359,37414.0
2023-06-28 12:20:00,72.98,73.04,72.91,72.98,30054.0,69.8454,69.9028,69.7784,69.8454,30054.0
2023-06-28 12:30:00,72.99,73.16,72.96,73.11,28034.0,69.855,70.0177,69.8263,69.9698,28034.0
2023-06-28 12:40:00,73.11,73.16,72.95,72.98,33084.0,69.9698,70.0177,69.8167,69.8454,33084.0
2023-06-28 12:50:00,72.97,73.05,72.9,73.05,24141.0,69.8359,69.9124,69.7689,69.9124,24141.0
2023-06-28 13:00:00,73.06,73.08,72.98,73.03,32627.0,69.922,69.9411,69.8454,69.8933,32627.0
2023-06-28 13:10:00,73.02,73.13,72.98,73.08,21138.0,69.8837,69.989,69.8454,69.9411,21138.0
2023-06-28 13:20:00,73.08,73.15,73.06,73.13,26046.0,69.9411,70.0081,69.922,69.989,26046.0
2023-06-28 13:30:00,73.14,73.14,72.94,72.95,26674.0,69.9986,69.9986,69.8071,69.8167,26674.0
2023-06-28 13:40:00,72.96,73.09,72.96,73.09,33169.0,69.8263,69.9507,69.8263,69.9507,33169.0
2023-06-28 13:50:00,73.08,73.18,73.07,73.13,31723.0,69.9411,70.0368,69.9316,69.989,31723.0
2023-06-28 14:00:00,73.14,73.29,73.12,73.27,25778.0,69.9986,70.1421,69.9794,70.123,25778.0
2023-06-28 14:10:00,73.28,73.45,73.23,73.45,30991.0,70.1325,70.2952,70.0847,70.2952,30991.0
2023-06-28 14:20:00,73.44,73.52,73.41,73.5,32971.0,70.2857,70.3622,70.257,70.3431,32971.0
2023-06-28 14:30:00,73.51,73.62,73.5,73.58,27966.0,70.3527,70.4579,70.3431,70.4197,27966.0
2023-06-28 14:40:00,73.59,73.67,73.52,73.61,27649.0,70.4292,70.5058,70.3622,70.4484,27649.0
2023-06-28 14:50:00,73.61,73.67,73.57,73.65,35501.0,70.4484,70.5058,70.4101,70.4866,35501.0
2023-06-28 15:00:00,73.65,73.71,73.59,73.71,29992.0,70.4866,70.5441,70.4292,70.5441,29992.0
2023-06-28 15:10:00,73.71,74.0,73.71,73.96,76853.0,70.5441,70.8216,70.5441,70.7833,76853.0
2023-06-28 15:20:00,73.95,74.08,73.92,74.08,81643.0,70.7738,70.8982,70.745,70.8982,81643.0
2023-06-28 15:30:00,74.08,74.1,73.99,74.08,71559.0,70.8982,70.9173,70.812,70.8982,71559.0
2023-06-28 15:40:00,74.07,74.18,74.03,74.16,118782.0,70.8886,70.9939,70.8503,70.9747,118782.0
2023-06-28 15:50:00,74.15,74.15,73.96,74.11,297585.0,70.9652,70.9652,70.7833,70.9269,297585.0
2023-06-29 09:30:00,74.41,75.0,74.2,74.71,41038.0,71.214,71.7787,71.013,71.5011,41038.0
2023-06-29 09:40:00,74.8,75.02,74.8,74.91,21943.0,71.5873,71.7978,71.5873,71.6925,21943.0
2023-06-29 09:50:00,74.94,74.96,74.86,74.9,10177.0,71.7212,71.7404,71.6447,71.683,10177.0
2023-06-29 10:00:00,74.9,75.13,74.9,75.09,13878.0,71.683,71.9031,71.683,71.8648,13878.0
2023-06-29 10:10:00,75.08,75.08,74.89,74.95,12054.0,71.8552,71.8552,71.6734,71.7308,12054.0
2023-06-29 10:20:00,74.95,75.01,74.85,74.92,17749.0,71.7308,71.7882,71.6351,71.7021,17749.0
2023-06-29 10:30:00,75.02,75.06,74.83,75.01,29032.0,71.7978,71.8361,71.616,71.7882,29032.0
2023-06-29 10:40:00,74.99,75.02,74.84,74.84,17544.0,71.7691,71.7978,71.6255,71.6255,17544.0
2023-06-29 10:50:00,74.84,74.89,74.64,74.65,9969.0,71.6255,71.6734,71.4341,71.4437,9969.0
2023-06-29 11:00:00,74.64,74.76,74.58,74.67,10030.0,71.4341,71.549,71.3767,71.4628,10030.0
2023-06-29 11:10:00,74.63,74.65,74.44,74.44,7544.0,71.4246,71.4437,71.2427,71.2427,7544.0
2023-06-29 11:20:00,74.44,74.5,74.36,74.45,16980.0,71.2427,71.3001,71.1662,71.2523,16980.0
2023-06-29 11:30:00,74.43,74.55,74.42,74.48,13032.0,71.2331,71.348,71.2236,71.281,13032.0
2023-06-29 11:40:00,74.45,74.57,74.45,74.53,7711.0,71.2523,71.3671,71.2523,71.3288,7711.0
2023-06-29 11:50:00,74.52,74.54,74.45,74.54,7286.0,71.3193,71.3384,71.2523,71.3384,7286.0
2023-06-29 12:00:00,74.56,74.62,74.51,74.56,9588.0,71.3576,71.415,71.3097,71.3576,9588.0
2023-06-29 12:10:00,74.56,74.64,74.55,74.63,8479.0,71.3576,71.4341,71.348,71.4246,8479.0
2023-06-29 12:20:00,74.62,74.71,74.61,74.7,12605.0,71.415,71.5011,71.4054,71.4915,12605.0
2023-06-29 12:30:00,74.69,74.79,74.69,74.78,13735.0,71.482,71.5777,71.482,71.5681,13735.0
2023-06-29 12:40:00,74.77,74.93,74.65,74.9,19415.0,71.5585,71.7117,71.4437,71.683,19415.0
2023-06-29 12:50:00,74.9,74.95,74.85,74.88,12947.0,71.683,71.7308,71.6351,71.6638,12947.0
2023-06-29 13:00:00,74.87,74.94,74.78,74.84,10044.0,71.6542,71.7212,71.5681,71.6255,10044.0
2023-06-29 13:10:00,74.84,74.86,74.76,74.83,9496.0,71.6255,71.6447,71.549,71.616,9496.0
2023-06-29 13:20:00,74.82,74.95,74.82,74.94,13213.0,71.6064,71.7308,71.6064,71.7212,13213.0
2023-06-29 13:30:00,74.95,75.01,74.87,74.88,22587.0,71.7308,71.7882,71.6542,71.6638,22587.0
2023-06-29 13:40:00,74.91,75.0,74.88,74.97,21059.0,71.6925,71.7787,71.6638,71.7499,21059.0
2023-06-29 13:50:00,74.95,75.07,74.94,75.03,13794.0,71.7308,71.8457,71.7212,71.8074,13794.0
2023-06-29 14:00:00,75.05,75.07,74.94,74.95,27166.0,71.8265,71.8457,71.7212,71.7308,27166.0
2023-06-29 14:10:00,74.94,75.13,74.94,75.1,15536.0,71.7212,71.9031,71.7212,71.8744,15536.0
2023-06-29 14:20:00,75.12,75.22,75.07,75.11,16345.0,71.8935,71.9892,71.8457,71.8839,16345.0
2023-06-29 14:30:00,75.12,75.15,75.09,75.09,14870.0,71.8935,71.9222,71.8648,71.8648,14870.0
2023-06-29 14:40:00,75.08,75.08,74.99,75.04,14751.0,71.8552,71.8552,71.7691,71.8169,14751.0
2023-06-29 14:50:00,75.02,75.1,75.0,75.07,17855.0,71.7978,71.8744,71.7787,71.8457,17855.0
2023-06-29 15:00:00,75.11,75.15,75.09,75.14,17647.0,71.8839,71.9222,71.8648,71.9126,17647.0
2023-06-29 15:10:00,75.14,75.2,75.12,75.14,26526.0,71.9126,71.9701,71.8935,71.9126,26526.0
2023-06-29 15:20:00,75.16,75.22,75.09,75.19,29349.0,71.9318,71.9892,71.8648,71.9605,29349.0
2023-06-29 15:30:00,75.19,75.21,75.0,75.08,32982.0,71.9605,71.9796,71.7787,71.8552,32982.0
2023-06-29 15:40:00,75.07,75.23,75.05,75.17,59351.0,71.8457,71.9988,71.8265,71.9414,59351.0
2023-06-29 15:50:00,75.17,75.25,75.13,75.23,154392.0,71.9414,72.0179,71.9031,71.9988,154392.0
2023-06-30 09:30:00,75.89,76.0,75.54,75.85,30086.0,72.6304,72.7357,72.2955,72.5922,30086.0
2023-06-30 09:40:00,75.9,75.93,75.31,75.41,22013.0,72.64,72.6687,72.0753,72.1711,22013.0
2023-06-30 09:50:00,75.44,75.74,75.42,75.64,20688.0,72.1998,72.4869,72.1806,72.3912,20688.0
2023-06-30 10:00:00,75.64,75.75,75.52,75.62,43066.0,72.3912,72.4964,72.2763,72.372,43066.0
2023-06-30 10:10:00,75.63,75.68,75.43,75.43,26413.0,72.3816,72.4295,72.1902,72.1902,26413.0
2023-06-30 10:20:00,75.43,75.62,75.38,75.61,17694.0,72.1902,72.372,72.1423,72.3625,17694.0
2023-06-30 10:30:00,75.61,75.62,75.42,75.47,15577.0,72.3625,72.372,72.1806,72.2285,15577.0
2023-06-30 10:40:00,75.5,75.63,75.42,75.44,11936.0,72.2572,72.3816,72.1806,72.1998,11936.0
2023-06-30 10:50:00,75.45,75.69,75.44,75.67,24915.0,72.2093,72.439,72.1998,72.4199,24915.0
2023-06-30 11:00:00,75.68,75.98,75.68,75.98,10570.0,72.4295,72.7166,72.4295,72.7166,10570.0
2023-06-30 11:10:00,75.97,76.04,75.89,76.03,23625.0,72.707,72.774,72.6304,72.7644,23625.0
2023-06-30 11:20:00,76.06,76.12,75.83,75.88,14297.0,72.7931,72.8506,72.573,72.6209,14297.0
2023-06-30 11:30:00,75.89,75.96,75.74,75.95,19578.0,72.6304,72.6974,72.4869,72.6879,19578.0
2023-06-30 11:40:00,75.99,76.06,75.96,76.0,12728.0,72.7261,72.7931,72.6974,72.7357,12728.0
2023-06-30 11:50:00,76.0,76.2,75.99,76.12,13214.0,72.7357,72.9271,72.7261,72.8506,13214.0
2023-06-30 12:00:00,76.13,76.21,76.09,76.11,14474.0,72.8601,72.9367,72.8218,72.841,14474.0
2023-06-30 12:10:00,76.12,76.14,76.05,76.05,15584.0,72.8506,72.8697,72.7836,72.7836,15584.0
2023-06-30 12:20:00,76.05,76.16,76.04,76.1,8160.0,72.7836,72.8888,72.774,72.8314,8160.0
2023-06-30 12:30:00,76.12,76.13,76.03,76.05,13627.0,72.8506,72.8601,72.7644,72.7836,13627.0
2023-06-30 12:40:00,76.06,76.13,76.05,76.05,5221.0,72.7931,72.8601,72.7836,72.7836,5221.0
2023-06-30 12:50:00,76.06,76.15,76.04,76.1,9984.0,72.7931,72.8793,72.774,72.8314,9984.0
2023-06-30 13:00:00,76.11,76.2,76.11,76.2,7737.0,72.841,72.9271,72.841,72.9271,7737.0
2023-06-30 13:10:00,76.21,76.22,76.11,76.2,7787.0,72.9367,72.9463,72.841,72.9271,7787.0
2023-06-30 13:20:00,76.19,76.23,76.13,76.17,15562.0,72.9175,72.9558,72.8601,72.8984,15562.0
2023-06-30 13:30:00,76.17,76.24,76.15,76.2,7448.0,72.8984,72.9654,72.8793,72.9271,7448.0
2023-06-30 13:40:00,76.2,76.24,76.19,76.23,8943.0,72.9271,72.9654,72.9175,72.9558,8943.0
2023-06-30 13:50:00,76.23,76.24,76.18,76.22,9127.0,72.9558,72.9654,72.908,72.9463,9127.0
2023-06-30 14:00:00,76.22,76.42,76.22,76.4,19231.0,72.9463,73.1377,72.9463,73.1185,19231.0
2023-06-30 14:10:00,76.41,76.43,76.32,76.32,14414.0,73.1281,73.1472,73.042,73.042,14414.0
2023-06-30 14:20:00,76.33,76.49,76.33,76.49,10490.0,73.0515,73.2047,73.0515,73.2047,10490.0
2023-06-30 14:30:00,76.49,76.54,76.41,76.52,15682.0,73.2047,73.2525,73.1281,73.2334,15682.0
2023-06-30 14:40:00,76.53,76.57,76.49,76.56,13103.0,73.2429,73.2812,73.2047,73.2717,13103.0
2023-06-30 14:50:00,76.56,76.58,76.44,76.46,11396.0,73.2717,73.2908,73.1568,73.176,11396.0
2023-06-30 15:00:00,76.45,76.48,76.37,76.41,21692.0,73.1664,73.1951,73.0898,73.1281,21692.0
2023-06-30 15:10:00,76.4,76.44,76.38,76.4,18345.0,73.1185,73.1568,73.0994,73.1185,18345.0
2023-06-30 15:20:00,76.39,76.44,76.29,76.43,16889.0,73.109,73.1568,73.0133,73.1472,16889.0
2023-06-30 15:30:00,76.43,76.43,76.23,76.26,15222.0,73.1472,73.1472,72.9558,72.9845,15222.0
2023-06-30 15:40:00,76.23,76.24,76.05,76.12,31384.0,72.9558,72.9654,72.7836,72.8506,31384.0
2023-06-30 15:50:00,76.11,76.25,76.02,76.1,119321.0,72.841,72.975,72.7549,72.8314,119321.0
2023-07-03 09:30:00,76.16,76.94,76.14,76.85,19530.0,72.8888,73.6353,72.8697,73.5492,19530.0
2023-07-03 09:40:00,76.86,76.92,76.47,76.52,14216.0,73.5588,73.6162,73.1855,73.2334,14216.0
2023-07-03 09:50:00,76.51,76.51,76.14,76.43,16881.0,73.2238,73.2238,72.8697,73.1472,16881.0
2023-07-03 10:00:00,76.46,76.53,76.3,76.44,14568.0,73.176,73.2429,73.0228,73.1568,14568.0
2023-07-03 10:10:00,76.41,76.7,76.41,76.6,19245.0,73.1281,73.4056,73.1281,73.3099,19245.0
2023-07-03 10:20:00,76.59,76.71,76.58,76.67,20526.0,73.3004,73.4152,73.2908,73.3769,20526.0
2023-07-03 10:30:00,76.66,76.72,76.52,76.72,24601.0,73.3674,73.4248,73.2334,73.4248,24601.0
2023-07-03 10:40:00,76.72,76.86,76.72,76.86,11469.0,73.4248,73.5588,73.4248,73.5588,11469.0
2023-07-03 10:50:00,76.87,76.94,76.78,76.92,7404.0,73.5683,73.6353,73.4822,73.6162,7404.0
2023-07-03 11:00:00,76.92,76.99,76.89,76.91,12884.0,73.6162,73.6832,73.5875,73.6066,12884.0
2023-07-03 11:10:00,76.92,76.93,76.84,76.85,12351.0,73.6162,73.6258,73.5396,73.5492,12351.0
2023-07-03 11:20:00,76.85,77.03,76.83,77.0,28459.0,73.5492,73.7215,73.5301,73.6928,28459.0
2023-07-03 11:30:00,76.99,77.28,76.98,77.24,13379.0,73.6832,73.9607,73.6736,73.9225,13379.0
2023-07-03 11:40:00,77.22,77.25,77.08,77.15,17553.0,73.9033,73.932,73.7693,73.8363,17553.0
2023-07-03 11:50:00,77.15,77.15,77.02,77.15,9357.0,73.8363,73.8363,73.7119,73.8363,9357.0
2023-07-03 12:00:00,77.14,77.14,77.03,77.05,13317.0,73.8267,73.8267,73.7215,73.7406,13317.0
2023-07-03 12:10:00,77.03,77.06,76.85,76.88,13790.0,73.7215,73.7502,73.5492,73.5779,13790.0
2023-07-03 12:20:00,76.85,76.89,76.77,76.84,14771.0,73.5492,73.5875,73.4726,73.5396,14771.0
2023-07-03 12:30:00,76.83,76.86,76.77,76.77,26618.0,73.5301,73.5588,73.4726,73.4726,26618.0
2023-07-03 12:40:00,76.77,76.95,76.77,76.92,43441.0,73.4726,73.6449,73.4726,73.6162,43441.0
2023-07-03 12:50:00,76.92,77.04,76.92,76.96,82659.0,73.6162,73.731,73.6162,73.6545,82659.0
2023-07-05 09:30:00,77.22,77.3,76.7,76.94,31192.0,73.9033,73.9799,73.4056,73.6353,31192.0
2023-07-05 09:40:00,76.91,76.91,76.4,76.6,23459.0,73.6066,73.6066,73.1185,73.3099,23459.0
2023-07-05 09:50:00,76.59,76.75,76.55,76.59,20103.0,73.3004,73.4535,73.2621,73.3004,20103.0
2023-07-05 10:00:00,76.58,76.64,76.36,76.56,17490.0,73.2908,73.3482,73.0802,73.2717,17490.0
2023-07-05 10:10:00,76.57,76.59,76.3,76.46,16857.0,73.2812,73.3004,73.0228,73.176,16857.0
2023-07-05 10:20:00,76.46,76.46,76.15,76.19,17452.0,73.176,73.176,72.8793,72.9175,17452.0
2023-07-05 10:30:00,76.21,76.38,76.19,76.31,17251.0,72.9367,73.0994,72.9175,73.0324,17251.0
2023-07-05 10:40:00,76.36,76.42,76.15,76.15,20201.0,73.0802,73.1377,72.8793,72.8793,20201.0
2023-07-05 10:50:00,76.17,76.44,76.16,76.35,19116.0,72.8984,73.1568,72.8888,73.0707,19116.0
2023-07-05 11:00:00,76.36,76.37,76.16,76.22,22533.0,73.0802,73.0898,72.8888,72.9463,22533.0
2023-07-05 11:10:00,76.23,76.46,76.23,76.39,21640.0,72.9558,73.176,72.9558,73.109,21640.0
2023-07-05 11:20:00,76.4,76.63,76.4,76.56,22660.0,73.1185,73.3387,73.1185,73.2717,22660.0
2023-07-05 11:30:00,76.55,76.61,76.49,76.57,24056.0,73.2621,73.3195,73.2047,73.2812,24056.0
2023-07-05 11:40:00,76.57,76.58,76.4,76.44,19240.0,73.2812,73.2908,73.1185,73.1568,19240.0
2023-07-05 11:50:00,76.42,76.42,76.26,76.39,10839.0,73.1377,73.1377,72.9845,73.109,10839.0
2023-07-05 12:00:00,76.44,76.51,76.41,76.48,7820.0,73.1568,73.2238,73.1281,73.1951,7820.0
2023-07-05 12:10:00,76.47,76.57,76.46,76.52,8586.0,73.1855,73.2812,73.176,73.2334,8586.0
2023-07-05 12:20:00,76.51,76.52,76.41,76.47,11872.0,73.2238,73.2334,73.1281,73.1855,11872.0
2023-07-05 12:30:00,76.45,76.53,76.32,76.37,15538.0,73.1664,73.2429,73.042,73.0898,15538.0
2023-07-05 12:40:00,76.35,76.43,76.33,76.43,6817.0,73.0707,73.1472,73.0515,73.1472,6817.0
2023-07-05 12:50:00,76.43,76.46,76.4,76.42,17330.0,73.1472,73.176,73.1185,73.1377,17330.0
2023-07-05 13:00:00,76.42,76.49,76.33,76.35,10396.0,73.1377,73.2047,73.0515,73.0707,10396.0
2023-07-05 13:10:00,76.36,76.44,76.33,76.44,10917.0,73.0802,73.1568,73.0515,73.1568,10917.0
2023-07-05 13:20:00,76.44,76.48,76.37,76.41,11511.0,73.1568,73.1951,73.0898,73.1281,11511.0
2023-07-05 13:30:00,76.41,76.46,76.4,76.44,9433.0,73.1281,73.176,73.1185,73.1568,9433.0
2023-07-05 13:40:00,76.44,76.5,76.38,76.48,18536.0,73.1568,73.2142,73.0994,73.1951,18536.0
2023-07-05 13:50:00,76.49,76.51,76.45,76.5,8760.0,73.2047,73.2238,73.1664,73.2142,8760.0
2023-07-05 14:00:00,76.49,76.53,76.4,76.46,18592.0,73.2047,73.2429,73.1185,73.176,18592.0
2023-07-05 14:10:00,76.47,76.47,76.2,76.23,17396.0,73.1855,73.1855,72.9271,72.9558,17396.0
2023-07-05 14:20:00,76.2,76.26,76.18,76.21,12193.0,72.9271,72.9845,72.908,72.9367,12193.0
2023-07-05 14:30:00,76.22,76.37,76.22,76.34,12458.0,72.9463,73.0898,72.9463,73.0611,12458.0
2023-07-05 14:40:00,76.32,76.37,76.25,76.36,16725.0,73.042,73.0898,72.975,73.0802,16725.0
2023-07-05 14:50:00,76.36,76.46,76.35,76.42,13302.0,73.0802,73.176,73.0707,73.1377,13302.0
2023-07-05 15:00:00,76.41,76.46,76.41,76.42,20001.0,73.1281,73.176,73.1281,73.1377,20001.0
2023-07-05 15:10:00,76.41,76.44,76.34,76.4,23263.0,73.1281,73.1568,73.0611,73.1185,23263.0
2023-07-05 15:20:00,76.41,76.41,76.28,76.36,27215.0,73.1281,73.1281,73.0037,73.0802,27215.0
2023-07-05 15:30:00,76.34,76.43,76.29,76.42,30792.0,73.0611,73.1472,73.0133,73.1377,30792.0
2023-07-05 15:40:00,76.43,76.46,76.33,76.42,49660.0,73.1472,73.176,73.0515,73.1377,49660.0
2023-07-05 15:50:00,76.42,76.48,76.4,76.43,112999.0,73.1377,73.1951,73.1185,73.1472,112999.0
2023-07-06 09:30:00,75.92,76.48,75.82,76.2,44376.0,72.6591,73.1951,72.5634,72.9271,44376.0
2023-07-06 09:40:00,76.17,76.17,75.89,75.9,35096.0,72.8984,72.8984,72.6304,72.64,35096.0
2023-07-06 09:50:00,75.9,75.9,75.56,75.63,20815.0,72.64,72.64,72.3146,72.3816,20815.0
2023-07-06 10:00:00,75.67,75.74,75.54,75.55,10977.0,72.4199,72.4869,72.2955,72.305,10977.0
2023-07-06 10:10:00,75.56,75.68,75.44,75.59,21566.0,72.3146,72.4295,72.1998,72.3433,21566.0
2023-07-06 10:20:00,75.65,75.67,75.39,75.41,7059.0,72.4007,72.4199,72.1519,72.1711,7059.0
2023-07-06 10:30:00,75.35,75.52,75.34,75.39,10658.0,72.1136,72.2763,72.1041,72.1519,10658.0
2023-07-06 10:40:00,75.38,75.52,75.33,75.5,19196.0,72.1423,72.2763,72.0945,72.2572,19196.0
2023-07-06 10:50:00,75.46,75.73,75.46,75.73,8005.0,72.2189,72.4773,72.2189,72.4773,8005.0
2023-07-06 11:00:00,75.74,75.78,75.47,75.59,16344.0,72.4869,72.5252,72.2285,72.3433,16344.0
2023-07-06 11:10:00,75.57,75.58,75.32,75.32,23020.0,72.3242,72.3337,72.0849,72.0849,23020.0
2023-07-06 11:20:00,75.26,75.28,75.09,75.09,28851.0,72.0275,72.0466,71.8648,71.8648,28851.0
2023-07-06 11:30:00,75.1,75.2,75.06,75.2,11326.0,71.8744,71.9701,71.8361,71.9701,11326.0
2023-07-06 11:40:00,75.16,75.29,75.11,75.2,15848.0,71.9318,72.0562,71.8839,71.9701,15848.0
2023-07-06 11:50:00,75.22,75.22,75.09,75.21,8087.0,71.9892,71.9892,71.8648,71.9796,8087.0
2023-07-06 12:00:00,75.21,75.21,74.97,75.05,7611.0,71.9796,71.9796,71.7499,71.8265,7611.0
2023-07-06 12:10:00,75.04,75.05,74.95,75.0,47724.0,71.8169,71.8265,71.7308,71.7787,47724.0
2023-07-06 12:20:00,75.0,75.1,75.0,75.05,8570.0,71.7787,71.8744,71.7787,71.8265,8570.0
2023-07-06 12:30:00,75.09,75.17,75.02,75.04,5152.0,71.8648,71.9414,71.7978,71.8169,5152.0
2023-07-06 12:40:00,75.04,75.07,75.0,75.01,7783.0,71.8169,71.8457,71.7787,71.7882,7783.0
2023-07-06 12:50:00,75.03,75.16,75.03,75.16,9526.0,71.8074,71.9318,71.8074,71.9318,9526.0
2023-07-06 13:00:00,75.16,75.24,75.13,75.13,9269.0,71.9318,72.0084,71.9031,71.9031,9269.0
2023-07-06 13:10:00,75.14,75.26,75.13,75.26,21701.0,71.9126,72.0275,71.9031,72.0275,21701.0
2023-07-06 13:20:00,75.26,75.36,75.25,75.34,8934.0,72.0275,72.1232,72.0179,72.1041,8934.0
2023-07-06 13:30:00,75.36,75.4,75.28,75.4,9638.0,72.1232,72.1615,72.0466,72.1615,9638.0
2023-07-06 13:40:00,75.4,75.46,75.37,75.45,8452.0,72.1615,72.2189,72.1328,72.2093,8452.0
2023-07-06 13:50:00,75.43,75.46,75.33,75.42,15618.0,72.1902,72.2189,72.0945,72.1806,15618.0
2023-07-06 14:00:00,75.43,75.52,75.43,75.49,6154.0,72.1902,72.2763,72.1902,72.2476,6154.0
2023-07-06 14:10:00,75.5,75.55,75.47,75.51,5628.0,72.2572,72.305,72.2285,72.2668,5628.0
2023-07-06 14:20:00,75.53,75.57,75.51,75.52,8636.0,72.2859,72.3242,72.2668,72.2763,8636.0
2023-07-06 14:30:00,75.54,75.62,75.53,75.56,10071.0,72.2955,72.372,72.2859,72.3146,10071.0
2023-07-06 14:40:00,75.54,75.61,75.54,75.59,12341.0,72.2955,72.3625,72.2955,72.3433,12341.0
2023-07-06 14:50:00,75.59,75.69,75.56,75.67,13788.0,72.3433,72.439,72.3146,72.4199,13788.0
2023-07-06 15:00:00,75.66,75.66,75.6,75.6,19801.0,72.4103,72.4103,72.3529,72.3529,19801.0
2023-07-06 15:10:00,75.6,75.66,75.53,75.53,18182.0,72.3529,72.4103,72.2859,72.2859,18182.0
2023-07-06 15:20:00,75.53,75.65,75.52,75.63,68083.0,72.2859,72.4007,72.2763,72.3816,68083.0
2023-07-06 15:30:00,75.63,75.74,75.6,75.73,40069.0,72.3816,72.4869,72.3529,72.4773,40069.0
2023-07-06 15:40:00,75.73,75.76,75.66,75.74,48876.0,72.4773,72.506,72.4103,72.4869,48876.0
2023-07-06 15:50:00,75.76,76.07,75.76,76.01,201277.0,72.506,72.8027,72.506,72.7453,201277.0
2023-07-07 09:30:00,75.84,76.52,75.68,76.46,26109.0,72.5826,73.2334,72.4295,73.176,26109.0
2023-07-07 09:40:00,76.42,76.46,76.15,76.39,9471.0,73.1377,73.176,72.8793,73.109,9471.0
2023-07-07 09:50:00,76.44,76.54,76.22,76.34,57590.0,73.1568,73.2525,72.9463,73.0611,57590.0
2023-07-07 10:00:00,76.37,76.59,76.37,76.58,18369.0,73.0898,73.3004,73.0898,73.2908,18369.0
2023-07-07 10:10:00,76.61,76.9,76.61,76.9,14047.0,73.3195,73.5971,73.3195,73.5971,14047.0
2023-07-07 10:20:00,76.92,77.05,76.85,76.96,41903.0,73.6162,73.7406,73.5492,73.6545,41903.0
2023-07-07 10:30:00,76.91,77.23,76.87,77.2,49702.0,73.6066,73.9129,73.5683,73.8842,49702.0
2023-07-07 10:40:00,77.18,77.21,76.98,77.04,19789.0,73.865,73.8937,73.6736,73.731,19789.0
2023-07-07 10:50:00,77.02,77.23,77.0,77.22,21314.0,73.7119,73.9129,73.6928,73.9033,21314.0
2023-07-07 11:00:00,77.23,77.23,77.04,77.1,14423.0,73.9129,73.9129,73.731,73.7885,14423.0
2023-07-07 11:10:00,77.09,77.14,77.02,77.1,14373.0,73.7789,73.8267,73.7119,73.7885,14373.0
2023-07-07 11:20:00,77.14,77.2,77.04,77.2,9302.0,73.8267,73.8842,73.731,73.8842,9302.0
2023-07-07 11:30:00,77.18,77.51,77.17,77.42,29052.0,73.865,74.1809,73.8555,74.0947,29052.0
2023-07-07 11:40:00,77.44,77.47,77.18,77.24,22135.0,74.1139,74.1426,73.865,73.9225,22135.0
2023-07-07 11:50:00,77.24,77.4,77.23,77.37,14917.0,73.9225,74.0756,73.9129,74.0469,14917.0
2023-07-07 12:00:00,77.39,77.45,77.32,77.34,18948.0,74.066,74.1234,73.999,74.0182,18948.0
2023-07-07 12:10:00,77.33,77.49,77.33,77.46,16503.0,74.0086,74.1617,74.0086,74.133,16503.0
2023-07-07 12:20:00,77.47,77.57,77.45,77.56,13443.0,74.1426,74.2383,74.1234,74.2287,13443.0
2023-07-07 12:30:00,77.56,77.83,77.56,77.82,14337.0,74.2287,74.4871,74.2287,74.4775,14337.0
2023-07-07 12:40:00,77.81,78.04,77.81,77.87,20838.0,74.468,74.6881,74.468,74.5254,20838.0
2023-07-07 12:50:00,77.84,77.98,77.8,77.96,11899.0,74.4967,74.6307,74.4584,74.6115,11899.0
2023-07-07 13:00:00,77.95,78.06,77.91,78.03,12050.0,74.602,74.7072,74.5637,74.6785,12050.0
2023-07-07 13:10:00,78.04,78.04,77.87,78.02,17530.0,74.6881,74.6881,74.5254,74.6689,17530.0
2023-07-07 13:20:00,78.03,78.07,77.95,78.07,16144.0,74.6785,74.7168,74.602,74.7168,16144.0
2023-07-07 13:30:00,78.07,78.08,77.88,77.91,12220.0,74.7168,74.7264,74.535,74.5637,12220.0
2023-07-07 13:40:00,77.91,78.05,77.89,77.96,12892.0,74.5637,74.6977,74.5445,74.6115,12892.0
2023-07-07 13:50:00,77.97,78.03,77.91,77.93,11202.0,74.6211,74.6785,74.5637,74.5828,11202.0
2023-07-07 14:00:00,77.92,77.96,77.86,77.9,13746.0,74.5732,74.6115,74.5158,74.5541,13746.0
2023-07-07 14:10:00,77.88,78.0,77.87,77.95,13000.0,74.535,74.6498,74.5254,74.602,13000.0
2023-07-07 14:20:00,77.95,78.05,77.91,77.97,16842.0,74.602,74.6977,74.5637,74.6211,16842.0
2023-07-07 14:30:00,77.95,77.98,77.71,77.75,64401.0,74.602,74.6307,74.3723,74.4105,64401.0
2023-07-07 14:40:00,77.76,77.82,77.67,77.71,24910.0,74.4201,74.4775,74.334,74.3723,24910.0
2023-07-07 14:50:00,77.72,77.79,77.62,77.77,35848.0,74.3818,74.4488,74.2861,74.4297,35848.0
2023-07-07 15:00:00,77.79,77.85,77.76,77.8,25783.0,74.4488,74.5063,74.4201,74.4584,25783.0
2023-07-07 15:10:00,77.79,77.84,77.68,77.71,26585.0,74.4488,74.4967,74.3436,74.3723,26585.0
2023-07-07 15:20:00,77.7,77.74,77.64,77.67,24308.0,74.3627,74.401,74.3053,74.334,24308.0
2023-07-07 15:30:00,77.67,77.72,77.51,77.51,42400.0,74.334,74.3818,74.1809,74.1809,42400.0
2023-07-07 15:40:00,77.5,77.5,77.24,77.31,69476.0,74.1713,74.1713,73.9225,73.9894,69476.0
2023-07-07 15:50:00,77.35,77.43,77.21,77.32,202137.0,74.0277,74.1043,73.8937,73.999,202137.0
2023-07-10 09:30:00,76.88,77.42,76.61,77.08,46439.0,73.5779,74.0947,73.3195,73.7693,46439.0
2023-07-10 09:40:00,77.02,77.35,76.93,77.32,17696.0,73.7119,74.0277,73.6258,73.999,17696.0
2023-07-10 09:50:00,77.35,77.64,77.3,77.59,40822.0,74.0277,74.3053,73.9799,74.2574,40822.0
2023-07-10 10:00:00,77.57,77.76,77.47,77.65,36833.0,74.2383,74.4201,74.1426,74.3148,36833.0
2023-07-10 10:10:00,77.62,77.62,77.14,77.16,30439.0,74.2861,74.2861,73.8267,73.8459,30439.0
2023-07-10 10:20:00,77.17,77.18,77.0,77.06,15947.0,73.8555,73.865,73.6928,73.7502,15947.0
2023-07-10 10:30:00,77.1,77.1,76.83,76.84,8200.0,73.7885,73.7885,73.5301,73.5396,8200.0
2023-07-10 10:40:00,76.82,77.23,76.82,77.14,30533.0,73.5205,73.9129,73.5205,73.8267,30533.0
2023-07-10 10:50:00,77.07,77.11,76.79,76.85,14808.0,73.7598,73.798,73.4918,73.5492,14808.0
2023-07-10 11:00:00,76.91,77.03,76.84,76.93,18509.0,73.6066,73.7215,73.5396,73.6258,18509.0
2023-07-10 11:10:00,76.93,76.96,76.7,76.7,11100.0,73.6258,73.6545,73.4056,73.4056,11100.0
2023-07-10 11:20:00,76.68,76.87,76.63,76.87,8119.0,73.3865,73.5683,73.3387,73.5683,8119.0
2023-07-10 11:30:00,76.85,76.98,76.81,76.92,8625.0,73.5492,73.6736,73.5109,73.6162,8625.0
2023-07-10 11:40:00,76.93,76.96,76.83,76.88,10373.0,73.6258,73.6545,73.5301,73.5779,10373.0
2023-07-10 11:50:00,76.89,77.01,76.87,77.01,9295.0,73.5875,73.7023,73.5683,73.7023,9295.0
2023-07-10 12:00:00,76.98,77.03,76.89,76.93,10544.0,73.6736,73.7215,73.5875,73.6258,10544.0
2023-07-10 12:10:00,76.91,76.92,76.82,76.91,9757.0,73.6066,73.6162,73.5205,73.6066,9757.0
2023-07-10 12:20:00,76.89,76.93,76.86,76.88,7470.0,73.5875,73.6258,73.5588,73.5779,7470.0
2023-07-10 12:30:00,76.9,76.92,76.7,76.7,8131.0,73.5971,73.6162,73.4056,73.4056,8131.0
2023-07-10 12:40:00,76.65,76.83,76.63,76.82,26122.0,73.3578,73.5301,73.3387,73.5205,26122.0
2023-07-10 12:50:00,76.82,76.89,76.79,76.82,10192.0,73.5205,73.5875,73.4918,73.5205,10192.0
2023-07-10 13:00:00,76.84,76.86,76.77,76.8,10173.0,73.5396,73.5588,73.4726,73.5013,10173.0
2023-07-10 13:10:00,76.78,76.83,76.72,76.77,14321.0,73.4822,73.5301,73.4248,73.4726,14321.0
2023-07-10 13:20:00,76.77,76.83,76.76,76.8,8957.0,73.4726,73.5301,73.4631,73.5013,8957.0
2023-07-10 13:30:00,76.8,76.9,76.78,76.86,11788.0,73.5013,73.5971,73.4822,73.5588,11788.0
2023-07-10 13:40:00,76.87,76.9,76.83,76.87,9306.0,73.5683,73.5971,73.5301,73.5683,9306.0
2023-07-10 13:50:00,76.89,76.93,76.86,76.87,10143.0,73.5875,73.6258,73.5588,73.5683,10143.0
2023-07-10 14:00:00,76.87,76.89,76.72,76.73,11191.0,73.5683,73.5875,73.4248,73.4344,11191.0
2023-07-10 14:10:00,76.73,76.83,76.72,76.77,8687.0,73.4344,73.5301,73.4248,73.4726,8687.0
2023-07-10 14:20:00,76.78,76.9,76.78,76.88,10499.0,73.4822,73.5971,73.4822,73.5779,10499.0
2023-07-10 14:30:00,76.87,76.9,76.78,76.78,11612.0,73.5683,73.5971,73.4822,73.4822,11612.0
2023-07-10 14:40:00,76.78,76.82,76.73,76.76,8157.0,73.4822,73.5205,73.4344,73.4631,8157.0
2023-07-10 14:50:00,76.76,76.82,76.76,76.78,11167.0,73.4631,73.5205,73.4631,73.4822,11167.0
2023-07-10 15:00:00,76.8,76.83,76.76,76.78,15715.0,73.5013,73.5301,73.4631,73.4822,15715.0
2023-07-10 15:10:00,76.76,76.86,76.75,76.85,12069.0,73.4631,73.5588,73.4535,73.5492,12069.0
2023-07-10 15:20:00,76.85,76.87,76.77,76.83,34372.0,73.5492,73.5683,73.4726,73.5301,34372.0
2023-07-10 15:30:00,76.84,76.96,76.82,76.89,25372.0,73.5396,73.6545,73.5205,73.5875,25372.0
2023-07-10 15:40:00,76.9,76.92,76.72,76.76,51511.0,73.5971,73.6162,73.4248,73.4631,51511.0
2023-07-10 15:50:00,76.74,77.03,76.73,77.02,160812.0,73.4439,73.7215,73.4344,73.7119,160812.0
2023-07-11 09:30:00,77.22,77.48,76.94,77.18,34166.0,73.9033,74.1521,73.6353,73.865,34166.0
2023-07-11 09:40:00,77.09,77.52,77.0,77.47,83372.0,73.7789,74.1904,73.6928,74.1426,83372.0
2023-07-11 09:50:00,77.46,77.67,77.38,77.55,30943.0,74.133,74.334,74.0564,74.2191,30943.0
2023-07-11 10:00:00,77.55,77.68,77.48,77.66,18314.0,74.2191,74.3436,74.1521,74.3244,18314.0
2023-07-11 10:10:00,77.66,77.94,77.61,77.92,110082.0,74.3244,74.5924,74.2766,74.5732,110082.0
2023-07-11 10:20:00,77.91,78.08,77.79,78.01,32789.0,74.5637,74.7264,74.4488,74.6594,32789.0
2023-07-11 10:30:00,78.0,78.0,77.78,77.89,37118.0,74.6498,74.6498,74.4393,74.5445,37118.0
2023-07-11 10:40:00,77.89,78.29,77.89,78.25,17480.0,74.5445,74.9274,74.5445,74.8891,17480.0
2023-07-11 10:50:00,78.25,78.37,78.22,78.37,22134.0,74.8891,75.0039,74.8604,75.0039,22134.0
2023-07-11 11:00:00,78.37,78.51,78.36,78.48,32008.0,75.0039,75.1379,74.9943,75.1092,32008.0
2023-07-11 11:10:00,78.48,78.73,78.47,78.58,22920.0,75.1092,75.3485,75.0996,75.2049,22920.0
2023-07-11 11:20:00,78.59,78.73,78.54,78.73,21703.0,75.2145,75.3485,75.1666,75.3485,21703.0
2023-07-11 11:30:00,78.71,78.86,78.67,78.86,14185.0,75.3293,75.4729,75.291,75.4729,14185.0
2023-07-11 11:40:00,78.85,78.87,78.72,78.77,20428.0,75.4633,75.4824,75.3389,75.3867,20428.0
2023-07-11 11:50:00,78.74,78.74,78.52,78.58,33177.0,75.358,75.358,75.1475,75.2049,33177.0
2023-07-11 12:00:00,78.56,78.61,78.48,78.54,38327.0,75.1858,75.2336,75.1092,75.1666,38327.0
2023-07-11 12:10:00,78.52,78.72,78.46,78.7,40090.0,75.1475,75.3389,75.0901,75.3197,40090.0
2023-07-11 12:20:00,78.7,78.77,78.62,78.63,21918.0,75.3197,75.3867,75.2432,75.2527,21918.0
2023-07-11 12:30:00,78.63,78.63,78.45,78.56,34802.0,75.2527,75.2527,75.0805,75.1858,34802.0
2023-07-11 12:40:00,78.56,78.6,78.37,78.46,10643.0,75.1858,75.224,75.0039,75.0901,10643.0
2023-07-11 12:50:00,78.47,78.53,78.46,78.53,10993.0,75.0996,75.157,75.0901,75.157,10993.0
2023-07-11 13:00:00,78.53,78.63,78.44,78.62,42777.0,75.157,75.2527,75.0709,75.2432,42777.0
2023-07-11 13:10:00,78.59,78.63,78.48,78.63,42861.0,75.2145,75.2527,75.1092,75.2527,42861.0
2023-07-11 13:20:00,78.61,78.61,78.39,78.4,9359.0,75.2336,75.2336,75.0231,75.0326,9359.0
2023-07-11 13:30:00,78.38,78.48,78.37,78.46,14938.0,75.0135,75.1092,75.0039,75.0901,14938.0
2023-07-11 13:40:00,78.44,78.51,78.41,78.44,10595.0,75.0709,75.1379,75.0422,75.0709,10595.0
2023-07-11 13:50:00,78.41,78.48,78.38,78.48,11653.0,75.0422,75.1092,75.0135,75.1092,11653.0
2023-07-11 14:00:00,78.48,78.5,78.4,78.48,19391.0,75.1092,75.1283,75.0326,75.1092,19391.0
2023-07-11 14:10:00,78.48,78.5,78.44,78.47,20617.0,75.1092,75.1283,75.0709,75.0996,20617.0
2023-07-11 14:20:00,78.44,78.44,78.32,78.42,9640.0,75.0709,75.0709,74.9561,75.0518,9640.0
2023-07-11 14:30:00,78.44,78.51,78.42,78.45,8390.0,75.0709,75.1379,75.0518,75.0805,8390.0
2023-07-11 14:40:00,78.45,78.49,78.44,78.46,8987.0,75.0805,75.1188,75.0709,75.0901,8987.0
2023-07-11 14:50:00,78.47,78.48,78.41,78.44,9290.0,75.0996,75.1092,75.0422,75.0709,9290.0
2023-07-11 15:00:00,78.45,78.47,78.4,78.43,11638.0,75.0805,75.0996,75.0326,75.0613,11638.0
2023-07-11 15:10:00,78.45,78.45,78.35,78.38,17228.0,75.0805,75.0805,74.9848,75.0135,17228.0
2023-07-11 15:20:00,78.39,78.46,78.38,78.39,14090.0,75.0231,75.0901,75.0135,75.0231,14090.0
2023-07-11 15:30:00,78.38,78.39,78.27,78.35,20774.0,75.0135,75.0231,74.9082,74.9848,20774.0
2023-07-11 15:40:00,78.35,78.53,78.32,78.51,39897.0,74.9848,75.157,74.9561,75.1379,39897.0
2023-07-11 15:50:00,78.54,78.58,78.41,78.5,192573.0,75.1666,75.2049,75.0422,75.1283,192573.0
2023-07-12 09:30:00,79.22,79.41,79.01,79.19,30530.0,75.8174,75.9992,75.6164,75.7887,30530.0
2023-07-12 09:40:00,79.19,79.42,79.0,79.29,18563.0,75.7887,76.0088,75.6069,75.8844,18563.0
2023-07-12 09:50:00,79.29,79.67,79.28,79.6,10915.0,75.8844,76.2481,75.8748,76.1811,10915.0
2023-07-12 10:00:00,79.67,79.71,79.31,79.4,31949.0,76.2481,76.2864,75.9035,75.9897,31949.0
2023-07-12 10:10:00,79.4,79.52,79.18,79.18,36388.0,75.9897,76.1045,75.7791,75.7791,36388.0
2023-07-12 10:20:00,79.14,79.33,79.08,79.33,52900.0,75.7408,75.9227,75.6834,75.9227,52900.0
2023-07-12 10:30:00,79.3,79.3,79.15,79.16,8756.0,75.894,75.894,75.7504,75.76,8756.0
2023-07-12 10:40:00,79.14,79.17,78.94,78.98,6493.0,75.7408,75.7696,75.5494,75.5877,6493.0
2023-07-12 10:50:00,78.96,79.1,78.93,79.03,7827.0,75.5686,75.7026,75.5399,75.6356,7827.0
2023-07-12 11:00:00,79.05,79.15,79.0,79.0,15716.0,75.6547,75.7504,75.6069,75.6069,15716.0
2023-07-12 11:10:00,78.97,79.03,78.91,78.98,7131.0,75.5781,75.6356,75.5207,75.5877,7131.0
2023-07-12 11:20:00,79.0,79.0,78.79,78.8,5524.0,75.6069,75.6069,75.4059,75.4154,5524.0
2023-07-12 11:30:00,78.78,78.83,78.7,78.7,4953.0,75.3963,75.4442,75.3197,75.3197,4953.0
2023-07-12 11:40:00,78.65,78.66,78.48,78.64,16948.0,75.2719,75.2815,75.1092,75.2623,16948.0
2023-07-12 11:50:00,78.64,78.77,78.64,78.69,11124.0,75.2623,75.3867,75.2623,75.3102,11124.0
2023-07-12 12:00:00,78.66,78.69,78.61,78.64,6411.0,75.2815,75.3102,75.2336,75.2623,6411.0
2023-07-12 12:10:00,78.64,78.8,78.62,78.63,6752.0,75.2623,75.4154,75.2432,75.2527,6752.0
2023-07-12 12:20:00,78.64,78.73,78.58,78.66,6842.0,75.2623,75.3485,75.2049,75.2815,6842.0
2023-07-12 12:30:00,78.66,78.74,78.62,78.69,6625.0,75.2815,75.358,75.2432,75.3102,6625.0
2023-07-12 12:40:00,78.69,78.7,78.57,78.61,11553.0,75.3102,75.3197,75.1953,75.2336,11553.0
2023-07-12 12:50:00,78.61,78.75,78.58,78.64,8550.0,75.2336,75.3676,75.2049,75.2623,8550.0
2023-07-12 13:00:00,78.66,78.73,78.55,78.57,9890.0,75.2815,75.3485,75.1762,75.1953,9890.0
2023-07-12 13:10:00,78.58,78.7,78.56,78.7,10500.0,75.2049,75.3197,75.1858,75.3197,10500.0
2023-07-12 13:20:00,78.71,78.73,78.66,78.72,8757.0,75.3293,75.3485,75.2815,75.3389,8757.0
2023-07-12 13:30:00,78.71,78.92,78.71,78.92,15274.0,75.3293,75.5303,75.3293,75.5303,15274.0
2023-07-12 13:40:00,78.92,78.99,78.92,78.92,8967.0,75.5303,75.5973,75.5303,75.5303,8967.0
2023-07-12 13:50:00,78.92,78.94,78.85,78.94,10333.0,75.5303,75.5494,75.4633,75.5494,10333.0
2023-07-12 14:00:00,78.97,79.02,78.94,78.95,7310.0,75.5781,75.626,75.5494,75.559,7310.0
2023-07-12 14:10:00,78.98,79.15,78.95,79.11,8145.0,75.5877,75.7504,75.559,75.7121,8145.0
2023-07-12 14:20:00,79.1,79.13,79.02,79.13,5745.0,75.7026,75.7313,75.626,75.7313,5745.0
2023-07-12 14:30:00,79.14,79.16,79.08,79.15,8956.0,75.7408,75.76,75.6834,75.7504,8956.0
2023-07-12 14:40:00,79.14,79.2,79.11,79.19,5742.0,75.7408,75.7983,75.7121,75.7887,5742.0
2023-07-12 14:50:00,79.2,79.25,79.16,79.23,6926.0,75.7983,75.8461,75.76,75.827,6926.0
2023-07-12 15:00:00,79.23,79.25,79.16,79.21,7477.0,75.827,75.8461,75.76,75.8078,7477.0
2023-07-12 15:10:00,79.2,79.24,79.17,79.2,9986.0,75.7983,75.8365,75.7696,75.7983,9986.0
2023-07-12 15:20:00,79.2,79.2,78.95,78.98,23501.0,75.7983,75.7983,75.559,75.5877,23501.0
2023-07-12 15:30:00,78.97,79.23,78.97,79.13,33036.0,75.5781,75.827,75.5781,75.7313,33036.0
2023-07-12 15:40:00,79.13,79.18,78.96,78.96,37887.0,75.7313,75.7791,75.5686,75.5686,37887.0
2023-07-12 15:50:00,78.96,79.09,78.92,79.04,143797.0,75.5686,75.693,75.5303,75.6451,143797.0
2023-07-13 09:30:00,79.03,79.21,78.94,78.95,8146.0,75.6356,75.8078,75.5494,75.559,8146.0
2023-07-13 09:40:00,78.92,79.32,78.92,79.3,9519.0,75.5303,75.9131,75.5303,75.894,9519.0
2023-07-13 09:50:00,79.34,79.81,79.31,79.81,9759.0,75.9323,76.3821,75.9035,76.3821,9759.0
2023-07-13 10:00:00,79.77,79.99,79.77,79.91,18672.0,76.3438,76.5543,76.3438,76.4778,18672.0
2023-07-13 10:10:00,79.89,79.97,79.81,79.95,12442.0,76.4586,76.5352,76.3821,76.5161,12442.0
2023-07-13 10:20:00,79.94,79.97,79.71,79.8,24028.0,76.5065,76.5352,76.2864,76.3725,24028.0
2023-07-13 10:30:00,79.78,79.85,79.62,79.63,23291.0,76.3534,76.4203,76.2002,76.2098,23291.0
2023-07-13 10:40:00,79.67,79.86,79.61,79.71,14909.0,76.2481,76.4299,76.1907,76.2864,14909.0
2023-07-13 10:50:00,79.71,79.85,79.66,79.7,12199.0,76.2864,76.4203,76.2385,76.2768,12199.0
2023-07-13 11:00:00,79.73,79.79,79.52,79.55,12636.0,76.3055,76.3629,76.1045,76.1332,12636.0
2023-07-13 11:10:00,79.56,79.69,79.54,79.62,12291.0,76.1428,76.2672,76.1237,76.2002,12291.0
2023-07-13 11:20:00,79.6,79.67,79.58,79.59,9040.0,76.1811,76.2481,76.1619,76.1715,9040.0
2023-07-13 11:30:00,79.61,79.61,79.37,79.41,8556.0,76.1907,76.1907,75.961,75.9992,8556.0
2023-07-13 11:40:00,79.41,79.51,79.37,79.44,9981.0,75.9992,76.095,75.961,76.028,9981.0
2023-07-13 11:50:00,79.45,79.48,79.36,79.42,9386.0,76.0375,76.0662,75.9514,76.0088,9386.0
2023-07-13 12:00:00,79.41,79.48,79.4,79.44,7578.0,75.9992,76.0662,75.9897,76.028,7578.0
2023-07-13 12:10:00,79.45,79.57,79.42,79.57,10109.0,76.0375,76.1524,76.0088,76.1524,10109.0
2023-07-13 12:20:00,79.56,79.57,79.35,79.35,8495.0,76.1428,76.1524,75.9418,75.9418,8495.0
2023-07-13 12:30:00,79.37,79.41,79.29,79.32,7995.0,75.961,75.9992,75.8844,75.9131,7995.0
2023-07-13 12:40:00,79.35,79.38,79.29,79.34,7198.0,75.9418,75.9705,75.8844,75.9323,7198.0
2023-07-13 12:50:00,79.34,79.38,79.23,79.28,7544.0,75.9323,75.9705,75.827,75.8748,7544.0
2023-07-13 13:00:00,79.29,79.3,79.13,79.14,8244.0,75.8844,75.894,75.7313,75.7408,8244.0
2023-07-13 13:10:00,79.12,79.26,79.11,79.25,8720.0,75.7217,75.8557,75.7121,75.8461,8720.0
2023-07-13 13:20:00,79.26,79.31,79.22,79.3,9743.0,75.8557,75.9035,75.8174,75.894,9743.0
2023-07-13 13:30:00,79.3,79.32,79.21,79.24,13822.0,75.894,75.9131,75.8078,75.8365,13822.0
2023-07-13 13:40:00,79.25,79.38,79.25,79.37,5986.0,75.8461,75.9705,75.8461,75.961,5986.0
2023-07-13 13:50:00,79.36,79.38,79.33,79.36,5374.0,75.9514,75.9705,75.9227,75.9514,5374.0
2023-07-13 14:00:00,79.36,79.45,79.34,79.4,10087.0,75.9514,76.0375,75.9323,75.9897,10087.0
2023-07-13 14:10:00,79.39,79.54,79.39,79.5,7596.0,75.9801,76.1237,75.9801,76.0854,7596.0
2023-07-13 14:20:00,79.49,79.55,79.42,79.52,12415.0,76.0758,76.1332,76.0088,76.1045,12415.0
2023-07-13 14:30:00,79.52,79.54,79.48,79.53,7088.0,76.1045,76.1237,76.0662,76.1141,7088.0
2023-07-13 14:40:00,79.52,79.62,79.49,79.62,6748.0,76.1045,76.2002,76.0758,76.2002,6748.0
2023-07-13 14:50:00,79.64,79.68,79.58,79.59,13930.0,76.2194,76.2576,76.1619,76.1715,13930.0
2023-07-13 15:00:00,79.6,79.69,79.59,79.61,12226.0,76.1811,76.2672,76.1715,76.1907,12226.0
2023-07-13 15:10:00,79.59,79.68,79.51,79.55,6313.0,76.1715,76.2576,76.095,76.1332,6313.0
2023-07-13 15:20:00,79.55,79.63,79.54,79.6,9080.0,76.1332,76.2098,76.1237,76.1811,9080.0
2023-07-13 15:30:00,79.6,79.6,79.48,79.6,18030.0,76.1811,76.1811,76.0662,76.1811,18030.0
2023-07-13 15:40:00,79.61,79.64,79.4,79.4,50643.0,76.1907,76.2194,75.9897,75.9897,50643.0
2023-07-13 15:50:00,79.4,79.65,79.38,79.57,158425.0,75.9897,76.2289,75.9705,76.1524,158425.0
2023-07-14 09:30:00,79.01,79.11,78.51,78.81,17720.0,75.6164,75.7121,75.1379,75.425,17720.0
2023-07-14 09:40:00,78.79,78.87,78.65,78.7,9489.0,75.4059,75.4824,75.2719,75.3197,9489.0
2023-07-14 09:50:00,78.74,78.78,78.43,78.66,12120.0,75.358,75.3963,75.0613,75.2815,12120.0
2023-07-14 10:00:00,78.64,78.73,78.4,78.67,15775.0,75.2623,75.3485,75.0326,75.291,15775.0
2023-07-14 10:10:00,78.69,78.75,78.54,78.65,8255.0,75.3102,75.3676,75.1666,75.2719,8255.0
2023-07-14 10:20:00,78.61,78.73,78.26,78.28,10264.0,75.2336,75.3485,74.8986,74.9178,10264.0
2023-07-14 10:30:00,78.26,78.26,77.86,77.87,80698.0,74.8986,74.8986,74.5158,74.5254,80698.0
2023-07-14 10:40:00,77.89,78.17,77.78,78.17,55311.0,74.5445,74.8125,74.4393,74.8125,55311.0
2023-07-14 10:50:00,78.32,78.43,78.24,78.34,8917.0,74.9561,75.0613,74.8795,74.9752,8917.0
2023-07-14 11:00:00,78.35,78.41,78.28,78.32,5852.0,74.9848,75.0422,74.9178,74.9561,5852.0
2023-07-14 11:10:00,78.32,78.56,78.31,78.54,5395.0,74.9561,75.1858,74.9465,75.1666,5395.0
2023-07-14 11:20:00,78.55,78.71,78.55,78.58,46418.0,75.1762,75.3293,75.1762,75.2049,46418.0
2023-07-14 11:30:00,78.61,78.62,78.5,78.56,4625.0,75.2336,75.2432,75.1283,75.1858,4625.0
2023-07-14 11:40:00,78.54,78.54,78.37,78.45,14829.0,75.1666,75.1666,75.0039,75.0805,14829.0
2023-07-14 11:50:00,78.44,78.53,78.4,78.53,2804.0,75.0709,75.157,75.0326,75.157,2804.0
2023-07-14 12:00:00,78.53,78.56,78.46,78.51,4793.0,75.157,75.1858,75.0901,75.1379,4793.0
2023-07-14 12:10:00,78.49,78.49,78.37,78.39,4672.0,75.1188,75.1188,75.0039,75.0231,4672.0
2023-07-14 12:20:00,78.37,78.43,78.35,78.39,4126.0,75.0039,75.0613,74.9848,75.0231,4126.0
2023-07-14 12:30:00,78.37,78.38,78.3,78.31,3260.0,75.0039,75.0135,74.9369,74.9465,3260.0
2023-07-14 12:40:00,78.27,78.32,78.22,78.24,4168.0,74.9082,74.9561,74.8604,74.8795,4168.0
2023-07-14 12:50:00,78.25,78.25,78.09,78.1,6447.0,74.8891,74.8891,74.7359,74.7455,6447.0
2023-07-14 13:00:00,78.12,78.12,77.88,77.88,24744.0,74.7647,74.7647,74.535,74.535,24744.0
2023-07-14 13:10:00,77.91,77.98,77.88,77.89,9582.0,74.5637,74.6307,74.535,74.5445,9582.0
2023-07-14 13:20:00,77.89,77.92,77.85,77.87,36550.0,74.5445,74.5732,74.5063,74.5254,36550.0
2023-07-14 13:30:00,77.87,78.11,77.85,78.08,19079.0,74.5254,74.7551,74.5063,74.7264,19079.0
2023-07-14 13:40:00,78.09,78.15,78.09,78.12,4249.0,74.7359,74.7934,74.7359,74.7647,4249.0
2023-07-14 13:50:00,78.12,78.24,78.09,78.2,5429.0,74.7647,74.8795,74.7359,74.8412,5429.0
2023-07-14 14:00:00,78.16,78.19,78.04,78.17,11456.0,74.8029,74.8316,74.6881,74.8125,11456.0
2023-07-14 14:10:00,78.17,78.18,78.12,78.17,5990.0,74.8125,74.8221,74.7647,74.8125,5990.0
2023-07-14 14:20:00,78.2,78.21,78.11,78.13,7130.0,74.8412,74.8508,74.7551,74.7742,7130.0
2023-07-14 14:30:00,78.15,78.15,78.08,78.1,11642.0,74.7934,74.7934,74.7264,74.7455,11642.0
2023-07-14 14:40:00,78.1,78.1,77.97,77.99,4484.0,74.7455,74.7455,74.6211,74.6402,4484.0
2023-07-14 14:50:00,78.0,78.13,78.0,78.09,6628.0,74.6498,74.7742,74.6498,74.7359,6628.0
2023-07-14 15:00:00,78.09,78.17,78.03,78.17,8733.0,74.7359,74.8125,74.6785,74.8125,8733.0
2023-07-14 15:10:00,78.2,78.3,78.14,78.25,8283.0,74.8412,74.9369,74.7838,74.8891,8283.0
2023-07-14 15:20:00,78.24,78.25,78.1,78.1,7158.0,74.8795,74.8891,74.7455,74.7455,7158.0
2023-07-14 15:30:00,78.14,78.21,78.05,78.14,14712.0,74.7838,74.8508,74.6977,74.7838,14712.0
2023-07-14 15:40:00,78.17,78.28,77.98,78.0,20042.0,74.8125,74.9178,74.6307,74.6498,20042.0
2023-07-14 15:50:00,77.96,78.11,77.96,78.05,61120.0,74.6115,74.7551,74.6115,74.6977,61120.0
2023-07-17 09:30:00,77.93,77.95,77.74,77.77,16866.0,74.5828,74.602,74.401,74.4297,16866.0
2023-07-17 09:40:00,77.83,78.27,77.83,78.27,2811.0,74.4871,74.9082,74.4871,74.9082,2811.0
2023-07-17 09:50:00,78.32,78.46,78.11,78.11,5772.0,74.9561,75.0901,74.7551,74.7551,5772.0
2023-07-17 10:00:00,78.06,78.17,78.05,78.07,6764.0,74.7072,74.8125,74.6977,74.7168,6764.0
2023-07-17 10:10:00,78.07,78.14,77.96,78.0,7722.0,74.7168,74.7838,74.6115,74.6498,7722.0
2023-07-17 10:20:00,78.03,78.09,77.98,78.03,6418.0,74.6785,74.7359,74.6307,74.6785,6418.0
2023-07-17 10:30:00,78.06,78.1,77.8,77.81,14835.0,74.7072,74.7455,74.4584,74.468,14835.0
2023-07-17 10:40:00,77.83,78.0,77.82,77.96,11457.0,74.4871,74.6498,74.4775,74.6115,11457.0
2023-07-17 10:50:00,77.96,77.96,77.76,77.78,17275.0,74.6115,74.6115,74.4201,74.4393,17275.0
2023-07-17 11:00:00,77.78,77.98,77.73,77.77,8814.0,74.4393,74.6307,74.3914,74.4297,8814.0
2023-07-17 11:10:00,77.78,77.86,77.65,77.66,8295.0,74.4393,74.5158,74.3148,74.3244,8295.0
2023-07-17 11:20:00,77.66,77.67,77.54,77.55,16984.0,74.3244,74.334,74.2096,74.2191,16984.0
2023-07-17 11:30:00,77.53,77.56,77.35,77.37,31967.0,74.2,74.2287,74.0277,74.0469,31967.0
2023-07-17 11:40:00,77.37,77.4,77.1,77.14,33200.0,74.0469,74.0756,73.7885,73.8267,33200.0
2023-07-17 11:50:00,77.14,77.3,77.06,77.3,29435.0,73.8267,73.9799,73.7502,73.9799,29435.0
2023-07-17 12:00:00,77.28,77.53,77.27,77.53,22766.0,73.9607,74.2,73.9512,74.2,22766.0
2023-07-17 12:10:00,77.54,77.57,77.39,77.4,6019.0,74.2096,74.2383,74.066,74.0756,6019.0
2023-07-17 12:20:00,77.41,77.46,77.38,77.42,6057.0,74.0851,74.133,74.0564,74.0947,6057.0
2023-07-17 12:30:00,77.41,77.44,77.35,77.35,4045.0,74.0851,74.1139,74.0277,74.0277,4045.0
2023-07-17 12:40:00,77.34,77.41,77.31,77.31,7324.0,74.0182,74.0851,73.9894,73.9894,7324.0
2023-07-17 12:50:00,77.3,77.41,77.3,77.39,6512.0,73.9799,74.0851,73.9799,74.066,6512.0
2023-07-17 13:00:00,77.4,77.45,77.37,77.43,7206.0,74.0756,74.1234,74.0469,74.1043,7206.0
2023-07-17 13:10:00,77.45,77.58,77.44,77.56,5910.0,74.1234,74.2478,74.1139,74.2287,5910.0
2023-07-17 13:20:00,77.55,77.61,77.5,77.61,16074.0,74.2191,74.2766,74.1713,74.2766,16074.0
2023-07-17 13:30:00,77.6,77.68,77.55,77.67,12816.0,74.267,74.3436,74.2191,74.334,12816.0
2023-07-17 13:40:00,77.68,77.7,77.64,77.69,9293.0,74.3436,74.3627,74.3053,74.3531,9293.0
2023-07-17 13:50:00,77.66,77.67,77.59,77.62,14947.0,74.3244,74.334,74.2574,74.2861,14947.0
2023-07-17 14:00:00,77.62,77.68,77.6,77.64,12793.0,74.2861,74.3436,74.267,74.3053,12793.0
2023-07-17 14:10:00,77.63,77.75,77.63,77.69,9229.0,74.2957,74.4105,74.2957,74.3531,9229.0
2023-07-17 14:20:00,77.69,77.73,77.64,77.67,6487.0,74.3531,74.3914,74.3053,74.334,6487.0
2023-07-17 14:30:00,77.67,77.71,77.58,77.58,5474.0,74.334,74.3723,74.2478,74.2478,5474.0
2023-07-17 14:40:00,77.53,77.57,77.51,77.56,6663.0,74.2,74.2383,74.1809,74.2287,6663.0
2023-07-17 14:50:00,77.56,77.63,77.54,77.61,7489.0,74.2287,74.2957,74.2096,74.2766,7489.0
2023-07-17 15:00:00,77.62,77.62,77.48,77.49,8512.0,74.2861,74.2861,74.1521,74.1617,8512.0
2023-07-17 15:10:00,77.49,77.58,77.49,77.57,12567.0,74.1617,74.2478,74.1617,74.2383,12567.0
2023-07-17 15:20:00,77.58,77.59,77.45,77.51,16796.0,74.2478,74.2574,74.1234,74.1809,16796.0
2023-07-17 15:30:00,77.48,77.49,77.33,77.37,13498.0,74.1521,74.1617,74.0086,74.0469,13498.0
2023-07-17 15:40:00,77.38,77.56,77.36,77.52,35363.0,74.0564,74.2287,74.0373,74.1904,35363.0
2023-07-17 15:50:00,77.51,77.7,77.45,77.7,208887.0,74.1809,74.3627,74.1234,74.3627,208887.0
2023-07-18 09:30:00,77.48,77.87,77.27,77.87,39566.0,74.1521,74.5254,73.9512,74.5254,39566.0
2023-07-18 09:40:00,77.87,78.07,77.79,77.97,52097.0,74.5254,74.7168,74.4488,74.6211,52097.0
2023-07-18 09:50:00,78.04,78.43,78.0,78.33,22510.0,74.6881,75.0613,74.6498,74.9656,22510.0
2023-07-18 10:00:00,78.3,78.53,78.3,78.41,21237.0,74.9369,75.157,74.9369,75.0422,21237.0
2023-07-18 10:10:00,78.43,78.52,78.28,78.42,18727.0,75.0613,75.1475,74.9178,75.0518,18727.0
2023-07-18 10:20:00,78.42,78.55,78.38,78.45,6383.0,75.0518,75.1762,75.0135,75.0805,6383.0
2023-07-18 10:30:00,78.47,78.52,78.32,78.39,9527.0,75.0996,75.1475,74.9561,75.0231,9527.0
2023-07-18 10:40:00,78.35,78.44,78.3,78.4,9630.0,74.9848,75.0709,74.9369,75.0326,9630.0
2023-07-18 10:50:00,78.42,78.44,78.22,78.34,15306.0,75.0518,75.0709,74.8604,74.9752,15306.0
2023-07-18 11:00:00,78.33,78.6,78.33,78.56,8178.0,74.9656,75.224,74.9656,75.1858,8178.0
2023-07-18 11:10:00,78.58,78.73,78.54,78.71,13315.0,75.2049,75.3485,75.1666,75.3293,13315.0
2023-07-18 11:20:00,78.72,78.73,78.6,78.65,13024.0,75.3389,75.3485,75.224,75.2719,13024.0
2023-07-18 11:30:00,78.63,78.63,78.33,78.41,9118.0,75.2527,75.2527,74.9656,75.0422,9118.0
2023-07-18 11:40:00,78.38,78.52,78.34,78.51,5795.0,75.0135,75.1475,74.9752,75.1379,5795.0
2023-07-18 11:50:00,78.53,78.58,78.39,78.55,5765.0,75.157,75.2049,75.0231,75.1762,5765.0
2023-07-18 12:00:00,78.58,78.6,78.35,78.38,6099.0,75.2049,75.224,74.9848,75.0135,6099.0
2023-07-18 12:10:00,78.36,78.46,78.35,78.44,9061.0,74.9943,75.0901,74.9848,75.0709,9061.0
2023-07-18 12:20:00,78.44,78.48,78.39,78.48,5446.0,75.0709,75.1092,75.0231,75.1092,5446.0
2023-07-18 12:30:00,78.46,78.5,78.38,78.5,6559.0,75.0901,75.1283,75.0135,75.1283,6559.0
2023-07-18 12:40:00,78.53,78.58,78.44,78.48,5221.0,75.157,75.2049,75.0709,75.1092,5221.0
2023-07-18 12:50:00,78.5,78.6,78.5,78.54,6779.0,75.1283,75.224,75.1283,75.1666,6779.0
2023-07-18 13:00:00,78.52,78.52,78.35,78.42,3681.0,75.1475,75.1475,74.9848,75.0518,3681.0
2023-07-18 13:10:00,78.45,78.49,78.36,78.36,3652.0,75.0805,75.1188,74.9943,74.9943,3652.0
2023-07-18 13:20:00,78.36,78.51,78.36,78.49,5807.0,74.9943,75.1379,74.9943,75.1188,5807.0
2023-07-18 13:30:00,78.47,78.5,78.3,78.45,5103.0,75.0996,75.1283,74.9369,75.0805,5103.0
2023-07-18 13:40:00,78.44,78.47,78.37,78.47,4908.0,75.0709,75.0996,75.0039,75.0996,4908.0
2023-07-18 13:50:00,78.46,78.5,78.36,78.38,4049.0,75.0901,75.1283,74.9943,75.0135,4049.0
2023-07-18 14:00:00,78.41,78.44,78.35,78.4,4655.0,75.0422,75.0709,74.9848,75.0326,4655.0
2023-07-18 14:10:00,78.39,78.41,78.31,78.4,9457.0,75.0231,75.0422,74.9465,75.0326,9457.0
2023-07-18 14:20:00,78.4,78.43,78.36,78.4,4204.0,75.0326,75.0613,74.9943,75.0326,4204.0
2023-07-18 14:30:00,78.45,78.49,78.28,78.29,3793.0,75.0805,75.1188,74.9178,74.9274,3793.0
2023-07-18 14:40:00,78.25,78.32,78.24,78.31,6285.0,74.8891,74.9561,74.8795,74.9465,6285.0
2023-07-18 14:50:00,78.31,78.31,78.13,78.15,5254.0,74.9465,74.9465,74.7742,74.7934,5254.0
2023-07-18 15:00:00,78.16,78.26,78.16,78.17,8443.0,74.8029,74.8986,74.8029,74.8125,8443.0
2023-07-18 15:10:00,78.18,78.35,78.18,78.35,6447.0,74.8221,74.9848,74.8221,74.9848,6447.0
2023-07-18 15:20:00,78.39,78.46,78.33,78.44,10626.0,75.0231,75.0901,74.9656,75.0709,10626.0
2023-07-18 15:30:00,78.44,78.45,78.27,78.35,10306.0,75.0709,75.0805,74.9082,74.9848,10306.0
2023-07-18 15:40:00,78.36,78.51,78.36,78.4,13984.0,74.9943,75.1379,74.9943,75.0326,13984.0
2023-07-18 15:50:00,78.38,78.54,78.31,78.47,86677.0,75.0135,75.1666,74.9465,75.0996,86677.0
2023-07-19 09:30:00,78.21,78.84,78.2,78.68,14826.0,74.8508,75.4537,74.8412,75.3006,14826.0
2023-07-19 09:40:00,78.7,78.7,78.41,78.69,5957.0,75.3197,75.3197,75.0422,75.3102,5957.0
2023-07-19 09:50:00,78.66,78.85,78.61,78.79,3348.0,75.2815,75.4633,75.2336,75.4059,3348.0
2023-07-19 10:00:00,78.77,78.88,78.61,78.77,8013.0,75.3867,75.492,75.2336,75.3867,8013.0
2023-07-19 10:10:00,78.74,78.91,78.69,78.88,6648.0,75.358,75.5207,75.3102,75.492,6648.0
2023-07-19 10:20:00,78.96,78.96,78.73,78.75,2073.0,75.5686,75.5686,75.3485,75.3676,2073.0
2023-07-19 10:30:00,78.71,78.74,78.5,78.56,16044.0,75.3293,75.358,75.1283,75.1858,16044.0
2023-07-19 10:40:00,78.54,78.65,78.5,78.6,4433.0,75.1666,75.2719,75.1283,75.224,4433.0
2023-07-19 10:50:00,78.6,78.64,78.47,78.5,7663.0,75.224,75.2623,75.0996,75.1283,7663.0
2023-07-19 11:00:00,78.52,78.65,78.52,78.61,5173.0,75.1475,75.2719,75.1475,75.2336,5173.0
2023-07-19 11:10:00,78.62,78.62,78.5,78.6,3855.0,75.2432,75.2432,75.1283,75.224,3855.0
2023-07-19 11:20:00,78.59,78.81,78.58,78.81,7445.0,75.2145,75.425,75.2049,75.425,7445.0
2023-07-19 11:30:00,78.8,78.85,78.77,78.79,11718.0,75.4154,75.4633,75.3867,75.4059,11718.0
2023-07-19 11:40:00,78.8,78.87,78.76,78.84,18281.0,75.4154,75.4824,75.3772,75.4537,18281.0
2023-07-19 11:50:00,78.81,78.84,78.74,78.82,4849.0,75.425,75.4537,75.358,75.4346,4849.0
2023-07-19 12:00:00,78.78,78.78,78.55,78.61,9225.0,75.3963,75.3963,75.1762,75.2336,9225.0
2023-07-19 12:10:00,78.62,78.8,78.61,78.74,19087.0,75.2432,75.4154,75.2336,75.358,19087.0
2023-07-19 12:20:00,78.76,78.89,78.74,78.82,10969.0,75.3772,75.5016,75.358,75.4346,10969.0
2023-07-19 12:30:00,78.8,78.8,78.62,78.66,16465.0,75.4154,75.4154,75.2432,75.2815,16465.0
2023-07-19 12:40:00,78.64,78.85,78.63,78.83,15128.0,75.2623,75.4633,75.2527,75.4442,15128.0
2023-07-19 12:50:00,78.86,78.93,78.74,78.8,14013.0,75.4729,75.5399,75.358,75.4154,14013.0
2023-07-19 13:00:00,78.79,78.81,78.7,78.7,7297.0,75.4059,75.425,75.3197,75.3197,7297.0
2023-07-19 13:10:00,78.71,78.8,78.71,78.76,7450.0,75.3293,75.4154,75.3293,75.3772,7450.0
2023-07-19 13:20:00,78.76,78.76,78.64,78.65,3718.0,75.3772,75.3772,75.2623,75.2719,3718.0
2023-07-19 13:30:00,78.64,78.65,78.48,78.51,6588.0,75.2623,75.2719,75.1092,75.1379,6588.0
2023-07-19 13:40:00,78.51,78.55,78.3,78.39,22063.0,75.1379,75.1762,74.9369,75.0231,22063.0
2023-07-19 13:50:00,78.38,78.41,78.31,78.4,10070.0,75.0135,75.0422,74.9465,75.0326,10070.0
2023-07-19 14:00:00,78.4,78.4,78.23,78.24,5528.0,75.0326,75.0326,74.8699,74.8795,5528.0
2023-07-19 14:10:00,78.21,78.28,78.21,78.25,5325.0,74.8508,74.9178,74.8508,74.8891,5325.0
2023-07-19 14:20:00,78.25,78.4,78.25,78.4,4605.0,74.8891,75.0326,74.8891,75.0326,4605.0
2023-07-19 14:30:00,78.39,78.56,78.38,78.52,6415.0,75.0231,75.1858,75.0135,75.1475,6415.0
2023-07-19 14:40:00,78.52,78.54,78.42,78.45,23203.0,75.1475,75.1666,75.0518,75.0805,23203.0
2023-07-19 14:50:00,78.43,78.55,78.43,78.53,4997.0,75.0613,75.1762,75.0613,75.157,4997.0
2023-07-19 15:00:00,78.53,78.56,78.5,78.51,6693.0,75.157,75.1858,75.1283,75.1379,6693.0
2023-07-19 15:10:00,78.53,78.57,78.5,78.5,9649.0,75.157,75.1953,75.1283,75.1283,9649.0
2023-07-19 15:20:00,78.49,78.56,78.49,78.54,8730.0,75.1188,75.1858,75.1188,75.1666,8730.0
2023-07-19 15:30:00,78.53,78.55,78.46,78.55,11106.0,75.157,75.1762,75.0901,75.1762,11106.0
2023-07-19 15:40:00,78.55,78.67,78.55,78.61,20529.0,75.1762,75.291,75.1762,75.2336,20529.0
2023-07-19 15:50:00,78.62,78.78,78.61,78.71,87307.0,75.2432,75.3963,75.2336,75.3293,87307.0
2023-07-20 09:30:00,79.69,79.82,79.49,79.56,18858.0,76.2672,76.3916,76.0758,76.1428,18858.0
2023-07-20 09:40:00,79.47,79.52,79.13,79.44,12663.0,76.0567,76.1045,75.7313,76.028,12663.0
2023-07-20 09:50:00,79.5,79.52,79.3,79.3,10330.0,76.0854,76.1045,75.894,75.894,10330.0
2023-07-20 10:00:00,79.28,79.48,79.23,79.39,13528.0,75.8748,76.0662,75.827,75.9801,13528.0
2023-07-20 10:10:00,79.37,79.65,79.36,79.6,10027.0,75.961,76.2289,75.9514,76.1811,10027.0
2023-07-20 10:20:00,79.64,79.65,79.41,79.44,8344.0,76.2194,76.2289,75.9992,76.028,8344.0
2023-07-20 10:30:00,79.44,79.51,79.34,79.34,9572.0,76.028,76.095,75.9323,75.9323,9572.0
2023-07-20 10:40:00,79.35,79.64,79.33,79.59,12075.0,75.9418,76.2194,75.9227,76.1715,12075.0
2023-07-20 10:50:00,79.63,79.73,79.59,79.7,13549.0,76.2098,76.3055,76.1715,76.2768,13549.0
2023-07-20 11:00:00,79.72,79.77,79.56,79.56,9184.0,76.2959,76.3438,76.1428,76.1428,9184.0
2023-07-20 11:10:00,79.54,79.62,79.47,79.51,9438.0,76.1237,76.2002,76.0567,76.095,9438.0
2023-07-20 11:20:00,79.5,79.54,79.43,79.5,9050.0,76.0854,76.1237,76.0184,76.0854,9050.0
2023-07-20 11:30:00,79.46,79.48,79.3,79.3,5111.0,76.0471,76.0662,75.894,75.894,5111.0
2023-07-20 11:40:00,79.31,79.36,79.12,79.14,5784.0,75.9035,75.9514,75.7217,75.7408,5784.0
2023-07-20 11:50:00,79.15,79.4,79.14,79.4,9439.0,75.7504,75.9897,75.7408,75.9897,9439.0
2023-07-20 12:00:00,79.39,79.54,79.38,79.54,10124.0,75.9801,76.1237,75.9705,76.1237,10124.0
2023-07-20 12:10:00,79.53,79.58,79.47,79.55,7584.0,76.1141,76.1619,76.0567,76.1332,7584.0
2023-07-20 12:20:00,79.5,79.61,79.46,79.59,5282.0,76.0854,76.1907,76.0471,76.1715,5282.0
2023-07-20 12:30:00,79.57,79.64,79.56,79.6,5871.0,76.1524,76.2194,76.1428,76.1811,5871.0
2023-07-20 12:40:00,79.56,79.69,79.56,79.69,8185.0,76.1428,76.2672,76.1428,76.2672,8185.0
2023-07-20 12:50:00,79.67,79.71,79.59,79.61,4341.0,76.2481,76.2864,76.1715,76.1907,4341.0
2023-07-20 13:00:00,79.61,79.66,79.56,79.56,2670.0,76.1907,76.2385,76.1428,76.1428,2670.0
2023-07-20 13:10:00,79.58,79.59,79.42,79.43,3873.0,76.1619,76.1715,76.0088,76.0184,3873.0
2023-07-20 13:20:00,79.44,79.49,79.43,79.46,3737.0,76.028,76.0758,76.0184,76.0471,3737.0
2023-07-20 13:30:00,79.44,79.5,79.41,79.41,5261.0,76.028,76.0854,75.9992,75.9992,5261.0
2023-07-20 13:40:00,79.4,79.44,79.38,79.4,4600.0,75.9897,76.028,75.9705,75.9897,4600.0
2023-07-20 13:50:00,79.37,79.41,79.35,79.4,4334.0,75.961,75.9992,75.9418,75.9897,4334.0
2023-07-20 14:00:00,79.41,79.56,79.41,79.55,4267.0,75.9992,76.1428,75.9992,76.1332,4267.0
2023-07-20 14:10:00,79.56,79.56,79.35,79.35,6985.0,76.1428,76.1428,75.9418,75.9418,6985.0
2023-07-20 14:20:00,79.33,79.45,79.32,79.37,8237.0,75.9227,76.0375,75.9131,75.961,8237.0
2023-07-20 14:30:00,79.38,79.56,79.38,79.55,14401.0,75.9705,76.1428,75.9705,76.1332,14401.0
2023-07-20 14:40:00,79.54,79.54,79.46,79.51,12682.0,76.1237,76.1237,76.0471,76.095,12682.0
2023-07-20 14:50:00,79.5,79.57,79.49,79.56,11526.0,76.0854,76.1524,76.0758,76.1428,11526.0
2023-07-20 15:00:00,79.56,79.6,79.49,79.57,12739.0,76.1428,76.1811,76.0758,76.1524,12739.0
2023-07-20 15:10:00,79.57,79.63,79.48,79.5,12855.0,76.1524,76.2098,76.0662,76.0854,12855.0
2023-07-20 15:20:00,79.5,79.53,79.42,79.45,15791.0,76.0854,76.1141,76.0088,76.0375,15791.0
2023-07-20 15:30:00,79.46,79.51,79.38,79.47,15759.0,76.0471,76.095,75.9705,76.0567,15759.0
2023-07-20 15:40:00,79.46,79.5,79.39,79.42,21355.0,76.0471,76.0854,75.9801,76.0088,21355.0
2023-07-20 15:50:00,79.43,79.63,79.38,79.59,93142.0,76.0184,76.2098,75.9705,76.1715,93142.0
2023-07-21 09:30:00,80.0,80.41,79.82,80.21,89134.0,76.5639,76.9563,76.3916,76.7649,89134.0
2023-07-21 09:40:00,80.18,80.19,79.65,79.73,15451.0,76.7362,76.7457,76.2289,76.3055,15451.0
2023-07-21 09:50:00,79.73,79.79,79.56,79.73,5817.0,76.3055,76.3629,76.1428,76.3055,5817.0
2023-07-21 10:00:00,79.66,80.09,79.61,80.07,7111.0,76.2385,76.65,76.1907,76.6309,7111.0
2023-07-21 10:10:00,80.12,80.34,80.1,80.25,5311.0,76.6788,76.8893,76.6596,76.8032,5311.0
2023-07-21 10:20:00,80.29,80.43,80.29,80.4,11279.0,76.8414,76.9754,76.8414,76.9467,11279.0
2023-07-21 10:30:00,80.4,80.72,80.38,80.66,17877.0,76.9467,77.253,76.9276,77.1956,17877.0
2023-07-21 10:40:00,80.65,80.7,80.53,80.53,10554.0,77.186,77.2338,77.0711,77.0711,10554.0
2023-07-21 10:50:00,80.53,80.64,80.5,80.59,6887.0,77.0711,77.1764,77.0424,77.1286,6887.0
2023-07-21 11:00:00,80.6,80.69,80.44,80.46,11331.0,77.1381,77.2243,76.985,77.0041,11331.0
2023-07-21 11:10:00,80.47,80.52,80.42,80.52,10556.0,77.0137,77.0616,76.9659,77.0616,10556.0
2023-07-21 11:20:00,80.54,80.56,80.42,80.52,9756.0,77.0807,77.0999,76.9659,77.0616,9756.0
2023-07-21 11:30:00,80.52,80.6,80.49,80.54,8794.0,77.0616,77.1381,77.0329,77.0807,8794.0
2023-07-21 11:40:00,80.56,80.72,80.56,80.72,6225.0,77.0999,77.253,77.0999,77.253,6225.0
2023-07-21 11:50:00,80.73,80.76,80.7,80.74,4270.0,77.2626,77.2913,77.2338,77.2721,4270.0
2023-07-21 12:00:00,80.73,80.74,80.65,80.68,4046.0,77.2626,77.2721,77.186,77.2147,4046.0
2023-07-21 12:10:00,80.67,80.77,80.62,80.68,7455.0,77.2051,77.3008,77.1573,77.2147,7455.0
2023-07-21 12:20:00,80.68,80.68,80.59,80.63,5944.0,77.2147,77.2147,77.1286,77.1668,5944.0
2023-07-21 12:30:00,80.61,80.65,80.5,80.54,9334.0,77.1477,77.186,77.0424,77.0807,9334.0
2023-07-21 12:40:00,80.5,80.55,80.4,80.44,8129.0,77.0424,77.0903,76.9467,76.985,8129.0
2023-07-21 12:50:00,80.47,80.57,80.47,80.57,4553.0,77.0137,77.1094,77.0137,77.1094,4553.0
2023-07-21 13:00:00,80.57,80.6,80.54,80.59,5851.0,77.1094,77.1381,77.0807,77.1286,5851.0
2023-07-21 13:10:00,80.59,80.65,80.57,80.62,11915.0,77.1286,77.186,77.1094,77.1573,11915.0
2023-07-21 13:20:00,80.62,80.66,80.58,80.58,7152.0,77.1573,77.1956,77.119,77.119,7152.0
2023-07-21 13:30:00,80.58,80.59,80.45,80.48,10133.0,77.119,77.1286,76.9946,77.0233,10133.0
2023-07-21 13:40:00,80.47,80.49,80.38,80.4,3986.0,77.0137,77.0329,76.9276,76.9467,3986.0
2023-07-21 13:50:00,80.41,80.46,80.38,80.42,6422.0,76.9563,77.0041,76.9276,76.9659,6422.0
2023-07-21 14:00:00,80.44,80.44,80.31,80.37,6587.0,76.985,76.985,76.8606,76.918,6587.0
2023-07-21 14:10:00,80.38,80.5,80.38,80.48,11271.0,76.9276,77.0424,76.9276,77.0233,11271.0
2023-07-21 14:20:00,80.48,80.64,80.47,80.64,10490.0,77.0233,77.1764,77.0137,77.1764,10490.0
2023-07-21 14:30:00,80.66,80.86,80.64,80.85,28554.0,77.1956,77.387,77.1764,77.3774,28554.0
2023-07-21 14:40:00,80.84,80.91,80.78,80.78,8818.0,77.3678,77.4348,77.3104,77.3104,8818.0
2023-07-21 14:50:00,80.77,80.78,80.7,80.75,7026.0,77.3008,77.3104,77.2338,77.2817,7026.0
2023-07-21 15:00:00,80.75,80.76,80.67,80.68,7698.0,77.2817,77.2913,77.2051,77.2147,7698.0
2023-07-21 15:10:00,80.69,80.78,80.69,80.78,8956.0,77.2243,77.3104,77.2243,77.3104,8956.0
2023-07-21 15:20:00,80.78,80.89,80.75,80.86,17391.0,77.3104,77.4157,77.2817,77.387,17391.0
2023-07-21 15:30:00,80.88,80.9,80.73,80.77,15121.0,77.4061,77.4252,77.2626,77.3008,15121.0
2023-07-21 15:40:00,80.76,80.76,80.6,80.62,24424.0,77.2913,77.2913,77.1381,77.1573,24424.0
2023-07-21 15:50:00,80.6,80.73,80.55,80.65,77978.0,77.1381,77.2626,77.0903,77.186,77978.0
2023-07-24 09:30:00,81.07,81.32,80.99,81.29,17097.0,77.5879,77.8272,77.5114,77.7985,17097.0
2023-07-24 09:40:00,81.43,81.75,81.34,81.6,14798.0,77.9325,78.2387,77.8464,78.0952,14798.0
2023-07-24 09:50:00,81.64,81.64,81.35,81.5,9456.0,78.1335,78.1335,77.8559,77.9995,9456.0
2023-07-24 10:00:00,81.52,81.75,81.5,81.75,10125.0,78.0186,78.2387,77.9995,78.2387,10125.0
2023-07-24 10:10:00,81.73,81.81,81.55,81.57,12366.0,78.2196,78.2962,78.0473,78.0665,12366.0
2023-07-24 10:20:00,81.57,81.75,81.46,81.75,7816.0,78.0665,78.2387,77.9612,78.2387,7816.0
2023-07-24 10:30:00,81.76,81.76,81.6,81.68,15042.0,78.2483,78.2483,78.0952,78.1717,15042.0
2023-07-24 10:40:00,81.74,81.85,81.54,81.76,10918.0,78.2292,78.3344,78.0378,78.2483,10918.0
2023-07-24 10:50:00,81.79,81.79,81.56,81.67,14091.0,78.277,78.277,78.0569,78.1622,14091.0
2023-07-24 11:00:00,81.69,81.75,81.6,81.62,9572.0,78.1813,78.2387,78.0952,78.1143,9572.0
2023-07-24 11:10:00,81.65,81.72,81.51,81.63,14549.0,78.143,78.21,78.009,78.1239,14549.0
2023-07-24 11:20:00,81.65,81.81,81.65,81.81,14415.0,78.143,78.2962,78.143,78.2962,14415.0
2023-07-24 11:30:00,81.81,81.82,81.71,81.75,7644.0,78.2962,78.3057,78.2005,78.2387,7644.0
2023-07-24 11:40:00,81.76,81.77,81.66,81.74,5334.0,78.2483,78.2579,78.1526,78.2292,5334.0
2023-07-24 11:50:00,81.74,81.8,81.69,81.74,8271.0,78.2292,78.2866,78.1813,78.2292,8271.0
2023-07-24 12:00:00,81.76,81.78,81.58,81.58,2132.0,78.2483,78.2675,78.076,78.076,2132.0
2023-07-24 12:10:00,81.59,81.61,81.48,81.6,5523.0,78.0856,78.1048,77.9803,78.0952,5523.0
2023-07-24 12:20:00,81.6,81.64,81.55,81.56,5665.0,78.0952,78.1335,78.0473,78.0569,5665.0
2023-07-24 12:30:00,81.55,81.59,81.48,81.53,3379.0,78.0473,78.0856,77.9803,78.0282,3379.0
2023-07-24 12:40:00,81.57,81.62,81.52,81.59,4091.0,78.0665,78.1143,78.0186,78.0856,4091.0
2023-07-24 12:50:00,81.62,81.7,81.57,81.69,7138.0,78.1143,78.1909,78.0665,78.1813,7138.0
2023-07-24 13:00:00,81.66,81.74,81.6,81.71,5008.0,78.1526,78.2292,78.0952,78.2005,5008.0
2023-07-24 13:10:00,81.72,81.77,81.7,81.74,6044.0,78.21,78.2579,78.1909,78.2292,6044.0
2023-07-24 13:20:00,81.73,81.74,81.66,81.74,13403.0,78.2196,78.2292,78.1526,78.2292,13403.0
2023-07-24 13:30:00,81.77,81.89,81.76,81.89,11186.0,78.2579,78.3727,78.2483,78.3727,11186.0
2023-07-24 13:40:00,81.9,81.9,81.82,81.86,3700.0,78.3823,78.3823,78.3057,78.344,3700.0
2023-07-24 13:50:00,81.81,81.83,81.77,81.8,7688.0,78.2962,78.3153,78.2579,78.2866,7688.0
2023-07-24 14:00:00,81.81,81.84,81.77,81.78,5726.0,78.2962,78.3249,78.2579,78.2675,5726.0
2023-07-24 14:10:00,81.78,81.85,81.74,81.74,6984.0,78.2675,78.3344,78.2292,78.2292,6984.0
2023-07-24 14:20:00,81.74,81.74,81.66,81.66,4291.0,78.2292,78.2292,78.1526,78.1526,4291.0
2023-07-24 14:30:00,81.66,81.67,81.58,81.58,9674.0,78.1526,78.1622,78.076,78.076,9674.0
2023-07-24 14:40:00,81.6,81.65,81.56,81.56,7900.0,78.0952,78.143,78.0569,78.0569,7900.0
2023-07-24 14:50:00,81.53,81.53,81.43,81.45,12255.0,78.0282,78.0282,77.9325,77.9516,12255.0
2023-07-24 15:00:00,81.45,81.45,81.34,81.4,6935.0,77.9516,77.9516,77.8464,77.9038,6935.0
2023-07-24 15:10:00,81.4,81.41,81.32,81.39,4716.0,77.9038,77.9133,77.8272,77.8942,4716.0
2023-07-24 15:20:00,81.38,81.39,81.24,81.26,13835.0,77.8846,77.8942,77.7506,77.7698,13835.0
2023-07-24 15:30:00,81.25,81.3,81.24,81.27,8689.0,77.7602,77.8081,77.7506,77.7794,8689.0
2023-07-24 15:40:00,81.25,81.35,81.23,81.32,17963.0,77.7602,77.8559,77.7411,77.8272,17963.0
2023-07-24 15:50:00,81.32,81.4,81.25,81.38,80676.0,77.8272,77.9038,77.7602,77.8846,80676.0
2023-07-25 09:30:00,81.28,81.5,81.15,81.44,16919.0,77.7889,77.9995,77.6645,77.9421,16919.0
2023-07-25 09:40:00,81.48,81.48,80.9,80.94,6887.0,77.9803,77.9803,77.4252,77.4635,6887.0
2023-07-25 09:50:00,80.99,81.15,80.94,81.09,5584.0,77.5114,77.6645,77.4635,77.6071,5584.0
2023-07-25 10:00:00,81.04,81.25,81.04,81.25,5956.0,77.5592,77.7602,77.5592,77.7602,5956.0
2023-07-25 10:10:00,81.29,81.42,81.28,81.32,6527.0,77.7985,77.9229,77.7889,77.8272,6527.0
2023-07-25 10:20:00,81.33,81.4,81.22,81.35,9771.0,77.8368,77.9038,77.7315,77.8559,9771.0
2023-07-25 10:30:00,81.35,81.4,81.28,81.4,13677.0,77.8559,77.9038,77.7889,77.9038,13677.0
2023-07-25 10:40:00,81.41,81.65,81.4,81.57,14528.0,77.9133,78.143,77.9038,78.0665,14528.0
2023-07-25 10:50:00,81.53,81.65,81.47,81.57,14981.0,78.0282,78.143,77.9708,78.0665,14981.0
2023-07-25 11:00:00,81.57,81.59,81.37,81.4,6268.0,78.0665,78.0856,77.8751,77.9038,6268.0
2023-07-25 11:10:00,81.37,81.43,81.32,81.36,6024.0,77.8751,77.9325,77.8272,77.8655,6024.0
2023-07-25 11:20:00,81.37,81.42,81.33,81.37,7391.0,77.8751,77.9229,77.8368,77.8751,7391.0
2023-07-25 11:30:00,81.4,81.48,81.4,81.46,6495.0,77.9038,77.9803,77.9038,77.9612,6495.0
2023-07-25 11:40:00,81.42,81.53,81.42,81.48,4632.0,77.9229,78.0282,77.9229,77.9803,4632.0
2023-07-25 11:50:00,81.49,81.49,81.39,81.48,4993.0,77.9899,77.9899,77.8942,77.9803,4993.0
2023-07-25 12:00:00,81.48,81.51,81.4,81.5,13091.0,77.9803,78.009,77.9038,77.9995,13091.0
2023-07-25 12:10:00,81.52,81.52,81.31,81.34,38050.0,78.0186,78.0186,77.8176,77.8464,38050.0
2023-07-25 12:20:00,81.35,81.41,81.33,81.37,7003.0,77.8559,77.9133,77.8368,77.8751,7003.0
2023-07-25 12:30:00,81.38,81.42,81.35,81.38,7811.0,77.8846,77.9229,77.8559,77.8846,7811.0
2023-07-25 12:40:00,81.39,81.62,81.39,81.62,11931.0,77.8942,78.1143,77.8942,78.1143,11931.0
2023-07-25 12:50:00,81.62,81.65,81.52,81.57,7012.0,78.1143,78.143,78.0186,78.0665,7012.0
2023-07-25 13:00:00,81.57,81.6,81.55,81.59,6548.0,78.0665,78.0952,78.0473,78.0856,6548.0
2023-07-25 13:10:00,81.57,81.71,81.51,81.71,9115.0,78.0665,78.2005,78.009,78.2005,9115.0
2023-07-25 13:20:00,81.72,81.74,81.62,81.63,9502.0,78.21,78.2292,78.1143,78.1239,9502.0
2023-07-25 13:30:00,81.62,81.67,81.55,81.66,9427.0,78.1143,78.1622,78.0473,78.1526,9427.0
2023-07-25 13:40:00,81.66,81.7,81.65,81.67,3807.0,78.1526,78.1909,78.143,78.1622,3807.0
2023-07-25 13:50:00,81.65,81.67,81.64,81.67,5517.0,78.143,78.1622,78.1335,78.1622,5517.0
2023-07-25 14:00:00,81.64,81.69,81.63,81.65,4119.0,78.1335,78.1813,78.1239,78.143,4119.0
2023-07-25 14:10:00,81.64,81.65,81.57,81.64,4991.0,78.1335,78.143,78.0665,78.1335,4991.0
2023-07-25 14:20:00,81.65,81.66,81.62,81.64,7689.0,78.143,78.1526,78.1143,78.1335,7689.0
2023-07-25 14:30:00,81.65,81.74,81.64,81.65,6122.0,78.143,78.2292,78.1335,78.143,6122.0
2023-07-25 14:40:00,81.63,81.63,81.51,81.52,6900.0,78.1239,78.1239,78.009,78.0186,6900.0
2023-07-25 14:50:00,81.52,81.73,81.52,81.73,10595.0,78.0186,78.2196,78.0186,78.2196,10595.0
2023-07-25 15:00:00,81.73,81.86,81.71,81.86,14049.0,78.2196,78.344,78.2005,78.344,14049.0
2023-07-25 15:10:00,81.87,81.93,81.77,81.77,15032.0,78.3536,78.411,78.2579,78.2579,15032.0
2023-07-25 15:20:00,81.76,81.79,81.71,81.73,20605.0,78.2483,78.277,78.2005,78.2196,20605.0
2023-07-25 15:30:00,81.7,81.76,81.63,81.72,43627.0,78.1909,78.2483,78.1239,78.21,43627.0
2023-07-25 15:40:00,81.71,81.78,81.66,81.68,29790.0,78.2005,78.2675,78.1526,78.1717,29790.0
2023-07-25 15:50:00,81.66,81.81,81.56,81.68,185470.0,78.1526,78.2962,78.0569,78.1717,185470.0
2023-07-26 09:30:00,80.86,81.73,80.86,81.45,19891.0,77.387,78.2196,77.387,77.9516,19891.0
2023-07-26 09:40:00,81.52,81.52,81.12,81.2,8246.0,78.0186,78.0186,77.6358,77.7124,8246.0
2023-07-26 09:50:00,81.2,81.27,80.99,81.07,6151.0,77.7124,77.7794,77.5114,77.5879,6151.0
2023-07-26 10:00:00,81.0,81.08,80.83,80.95,6366.0,77.521,77.5975,77.3583,77.4731,6366.0
2023-07-26 10:10:00,81.06,81.31,80.99,81.26,3259.0,77.5784,77.8176,77.5114,77.7698,3259.0
2023-07-26 10:20:00,81.28,81.42,81.26,81.39,2225.0,77.7889,77.9229,77.7698,77.8942,2225.0
2023-07-26 10:30:00,81.46,81.46,81.11,81.26,5523.0,77.9612,77.9612,77.6262,77.7698,5523.0
2023-07-26 10:40:00,81.33,81.4,81.21,81.39,6107.0,77.8368,77.9038,77.7219,77.8942,6107.0
2023-07-26 10:50:00,81.42,81.8,81.39,81.78,7049.0,77.9229,78.2866,77.8942,78.2675,7049.0
2023-07-26 11:00:00,81.8,81.92,81.79,81.87,4205.0,78.2866,78.4014,78.277,78.3536,4205.0
2023-07-26 11:10:00,81.92,81.94,81.79,81.8,3443.0,78.4014,78.4206,78.277,78.2866,3443.0
2023-07-26 11:20:00,81.78,81.79,81.66,81.66,3813.0,78.2675,78.277,78.1526,78.1526,3813.0
2023-07-26 11:30:00,81.66,81.68,81.56,81.64,6068.0,78.1526,78.1717,78.0569,78.1335,6068.0
2023-07-26 11:40:00,81.66,81.72,81.61,81.62,3346.0,78.1526,78.21,78.1048,78.1143,3346.0
2023-07-26 11:50:00,81.63,81.63,81.47,81.49,7801.0,78.1239,78.1239,77.9708,77.9899,7801.0
2023-07-26 12:00:00,81.45,81.53,81.35,81.36,6975.0,77.9516,78.0282,77.8559,77.8655,6975.0
2023-07-26 12:10:00,81.32,81.43,81.3,81.43,6954.0,77.8272,77.9325,77.8081,77.9325,6954.0
2023-07-26 12:20:00,81.44,81.51,81.4,81.42,4952.0,77.9421,78.009,77.9038,77.9229,4952.0
2023-07-26 12:30:00,81.42,81.42,81.25,81.29,7818.0,77.9229,77.9229,77.7602,77.7985,7818.0
2023-07-26 12:40:00,81.33,81.37,81.25,81.36,5907.0,77.8368,77.8751,77.7602,77.8655,5907.0
2023-07-26 12:50:00,81.38,81.39,81.34,81.38,6078.0,77.8846,77.8942,77.8464,77.8846,6078.0
2023-07-26 13:00:00,81.36,81.45,81.34,81.42,15692.0,77.8655,77.9516,77.8464,77.9229,15692.0
2023-07-26 13:10:00,81.43,81.43,81.34,81.39,2768.0,77.9325,77.9325,77.8464,77.8942,2768.0
2023-07-26 13:20:00,81.39,81.43,81.36,81.36,6077.0,77.8942,77.9325,77.8655,77.8655,6077.0
2023-07-26 13:30:00,81.36,81.41,81.34,81.38,3221.0,77.8655,77.9133,77.8464,77.8846,3221.0
2023-07-26 13:40:00,81.38,81.4,81.36,81.39,2416.0,77.8846,77.9038,77.8655,77.8942,2416.0
2023-07-26 13:50:00,81.37,81.37,81.2,81.22,3922.0,77.8751,77.8751,77.7124,77.7315,3922.0
2023-07-26 14:00:00,81.19,81.31,81.18,81.31,7856.0,77.7028,77.8176,77.6932,77.8176,7856.0
2023-07-26 14:10:00,81.32,81.34,81.23,81.32,7612.0,77.8272,77.8464,77.7411,77.8272,7612.0
2023-07-26 14:20:00,81.32,81.34,81.15,81.15,8166.0,77.8272,77.8464,77.6645,77.6645,8166.0
2023-07-26 14:30:00,81.15,81.61,81.15,81.61,12357.0,77.6645,78.1048,77.6645,78.1048,12357.0
2023-07-26 14:40:00,81.59,81.65,81.41,81.46,8244.0,78.0856,78.143,77.9133,77.9612,8244.0
2023-07-26 14:50:00,81.53,81.62,81.36,81.4,7216.0,78.0282,78.1143,77.8655,77.9038,7216.0
2023-07-26 15:00:00,81.39,81.41,81.12,81.18,9897.0,77.8942,77.9133,77.6358,77.6932,9897.0
2023-07-26 15:10:00,81.15,81.23,81.1,81.13,8150.0,77.6645,77.7411,77.6167,77.6454,8150.0
2023-07-26 15:20:00,81.19,81.23,81.13,81.2,6986.0,77.7028,77.7411,77.6454,77.7124,6986.0
2023-07-26 15:30:00,81.2,81.22,80.99,81.04,69863.0,77.7124,77.7315,77.5114,77.5592,69863.0
2023-07-26 15:40:00,81.04,81.25,81.04,81.14,17322.0,77.5592,77.7602,77.5592,77.6549,17322.0
2023-07-26 15:50:00,81.12,81.4,81.12,81.38,72831.0,77.6358,77.9038,77.6358,77.8846,72831.0
2023-07-27 09:30:00,81.62,81.82,81.03,81.09,11214.0,78.1143,78.3057,77.5497,77.6071,11214.0
2023-07-27 09:40:00,80.99,81.03,80.7,80.83,4677.0,77.5114,77.5497,77.2338,77.3583,4677.0
2023-07-27 09:50:00,80.89,81.02,80.89,81.02,4185.0,77.4157,77.5401,77.4157,77.5401,4185.0
2023-07-27 10:00:00,81.0,81.08,80.9,81.0,12613.0,77.521,77.5975,77.4252,77.521,12613.0
2023-07-27 10:10:00,80.99,81.19,80.97,81.09,16749.0,77.5114,77.7028,77.4922,77.6071,16749.0
2023-07-27 10:20:00,81.09,81.16,81.01,81.11,16013.0,77.6071,77.6741,77.5305,77.6262,16013.0
2023-07-27 10:30:00,81.11,81.25,81.07,81.24,20328.0,77.6262,77.7602,77.5879,77.7506,20328.0
2023-07-27 10:40:00,81.24,81.33,81.17,81.27,14690.0,77.7506,77.8368,77.6837,77.7794,14690.0
2023-07-27 10:50:00,81.29,81.55,81.29,81.52,4526.0,77.7985,78.0473,77.7985,78.0186,4526.0
2023-07-27 11:00:00,81.51,81.64,81.46,81.58,8185.0,78.009,78.1335,77.9612,78.076,8185.0
2023-07-27 11:10:00,81.62,81.65,81.53,81.55,6002.0,78.1143,78.143,78.0282,78.0473,6002.0
2023-07-27 11:20:00,81.55,81.55,81.3,81.37,6757.0,78.0473,78.0473,77.8081,77.8751,6757.0
2023-07-27 11:30:00,81.34,81.48,81.34,81.46,3979.0,77.8464,77.9803,77.8464,77.9612,3979.0
2023-07-27 11:40:00,81.46,81.5,81.41,81.46,5092.0,77.9612,77.9995,77.9133,77.9612,5092.0
2023-07-27 11:50:00,81.47,81.6,81.46,81.5,7119.0,77.9708,78.0952,77.9612,77.9995,7119.0
2023-07-27 12:00:00,81.53,81.61,81.47,81.59,6078.0,78.0282,78.1048,77.9708,78.0856,6078.0
2023-07-27 12:10:00,81.6,81.64,81.57,81.59,4689.0,78.0952,78.1335,78.0665,78.0856,4689.0
2023-07-27 12:20:00,81.6,81.63,81.54,81.61,8352.0,78.0952,78.1239,78.0378,78.1048,8352.0
2023-07-27 12:30:00,81.61,81.69,81.6,81.69,16134.0,78.1048,78.1813,78.0952,78.1813,16134.0
2023-07-27 12:40:00,81.72,81.76,81.7,81.72,5243.0,78.21,78.2483,78.1909,78.21,5243.0
2023-07-27 12:50:00,81.71,81.73,81.66,81.73,4285.0,78.2005,78.2196,78.1526,78.2196,4285.0
2023-07-27 13:00:00,81.74,81.76,81.61,81.65,7443.0,78.2292,78.2483,78.1048,78.143,7443.0
2023-07-27 13:10:00,81.66,81.74,81.51,81.54,9561.0,78.1526,78.2292,78.009,78.0378,9561.0
2023-07-27 13:20:00,81.51,81.51,81.39,81.42,16483.0,78.009,78.009,77.8942,77.9229,16483.0
2023-07-27 13:30:00,81.44,81.44,81.34,81.34,7224.0,77.9421,77.9421,77.8464,77.8464,7224.0
2023-07-27 13:40:00,81.35,81.4,81.29,81.37,10091.0,77.8559,77.9038,77.7985,77.8751,10091.0
2023-07-27 13:50:00,81.36,81.36,81.28,81.31,8978.0,77.8655,77.8655,77.7889,77.8176,8978.0
2023-07-27 14:00:00,81.31,81.31,81.14,81.15,8233.0,77.8176,77.8176,77.6549,77.6645,8233.0
2023-07-27 14:10:00,81.15,81.15,80.94,81.01,13663.0,77.6645,77.6645,77.4635,77.5305,13663.0
2023-07-27 14:20:00,81.02,81.07,80.99,81.01,8056.0,77.5401,77.5879,77.5114,77.5305,8056.0
2023-07-27 14:30:00,80.97,81.0,80.86,80.9,8022.0,77.4922,77.521,77.387,77.4252,8022.0
2023-07-27 14:40:00,80.86,81.08,80.86,80.98,8329.0,77.387,77.5975,77.387,77.5018,8329.0
2023-07-27 14:50:00,80.98,81.05,80.88,80.9,8356.0,77.5018,77.5688,77.4061,77.4252,8356.0
2023-07-27 15:00:00,80.89,80.95,80.81,80.81,9209.0,77.4157,77.4731,77.3391,77.3391,9209.0
2023-07-27 15:10:00,80.85,80.96,80.85,80.95,8571.0,77.3774,77.4827,77.3774,77.4731,8571.0
2023-07-27 15:20:00,80.96,81.0,80.84,80.9,11591.0,77.4827,77.521,77.3678,77.4252,11591.0
2023-07-27 15:30:00,80.91,80.94,80.64,80.64,15105.0,77.4348,77.4635,77.1764,77.1764,15105.0
2023-07-27 15:40:00,80.64,80.7,80.48,80.54,24578.0,77.1764,77.2338,77.0233,77.0807,24578.0
2023-07-27 15:50:00,80.5,80.62,80.45,80.53,117819.0,77.0424,77.1573,76.9946,77.0711,117819.0
2023-07-28 09:30:00,80.69,80.69,79.76,79.76,17993.0,77.7031,77.7031,76.8076,76.8076,17993.0
2023-07-28 09:40:00,79.95,80.15,79.79,79.97,7264.0,76.9905,77.1831,76.8365,77.0098,7264.0
2023-07-28 09:50:00,80.0,80.07,79.87,79.95,5775.0,77.0387,77.1061,76.9135,76.9905,5775.0
2023-07-28 10:00:00,80.17,80.29,80.05,80.29,10321.0,77.2024,77.318,77.0868,77.318,10321.0
2023-07-28 10:10:00,80.26,80.5,80.22,80.49,14672.0,77.2891,77.5202,77.2505,77.5106,14672.0
2023-07-28 10:20:00,80.5,80.52,80.16,80.19,10673.0,77.5202,77.5394,77.1928,77.2217,10673.0
2023-07-28 10:30:00,80.19,80.29,80.1,80.15,6896.0,77.2217,77.318,77.135,77.1831,6896.0
2023-07-28 10:40:00,80.12,80.48,80.08,80.47,28760.0,77.1542,77.5009,77.1157,77.4913,28760.0
2023-07-28 10:50:00,80.48,80.54,80.35,80.47,8236.0,77.5009,77.5587,77.3757,77.4913,8236.0
2023-07-28 11:00:00,80.49,80.5,80.24,80.25,5935.0,77.5106,77.5202,77.2698,77.2794,5935.0
2023-07-28 11:10:00,80.2,80.29,80.16,80.26,19117.0,77.2313,77.318,77.1928,77.2891,19117.0
2023-07-28 11:20:00,80.32,80.39,80.22,80.22,28807.0,77.3468,77.4143,77.2505,77.2505,28807.0
2023-07-28 11:30:00,80.22,80.3,80.15,80.26,9919.0,77.2505,77.3276,77.1831,77.2891,9919.0
2023-07-28 11:40:00,80.29,80.44,80.26,80.36,5280.0,77.318,77.4624,77.2891,77.3854,5280.0
2023-07-28 11:50:00,80.37,80.39,80.23,80.36,4731.0,77.395,77.4143,77.2602,77.3854,4731.0
2023-07-28 12:00:00,80.37,80.37,80.22,80.3,7234.0,77.395,77.395,77.2505,77.3276,7234.0
2023-07-28 12:10:00,80.28,80.38,80.28,80.29,5166.0,77.3083,77.4046,77.3083,77.318,5166.0
2023-07-28 12:20:00,80.29,80.36,80.29,80.32,3454.0,77.318,77.3854,77.318,77.3468,3454.0
2023-07-28 12:30:00,80.35,80.39,80.29,80.38,5762.0,77.3757,77.4143,77.318,77.4046,5762.0
2023-07-28 12:40:00,80.37,80.43,80.37,80.38,6229.0,77.395,77.4528,77.395,77.4046,6229.0
2023-07-28 12:50:00,80.38,80.4,80.29,80.33,6221.0,77.4046,77.4239,77.318,77.3565,6221.0
2023-07-28 13:00:00,80.35,80.37,80.3,80.35,6276.0,77.3757,77.395,77.3276,77.3757,6276.0
2023-07-28 13:10:00,80.35,80.49,80.33,80.47,5166.0,77.3757,77.5106,77.3565,77.4913,5166.0
2023-07-28 13:20:00,80.46,80.47,80.38,80.4,6794.0,77.4817,77.4913,77.4046,77.4239,6794.0
2023-07-28 13:30:00,80.41,80.42,80.33,80.39,6117.0,77.4335,77.4431,77.3565,77.4143,6117.0
2023-07-28 13:40:00,80.41,80.43,80.3,80.31,8189.0,77.4335,77.4528,77.3276,77.3372,8189.0
2023-07-28 13:50:00,80.3,80.49,80.29,80.49,4051.0,77.3276,77.5106,77.318,77.5106,4051.0
2023-07-28 14:00:00,80.48,80.49,80.4,80.48,14570.0,77.5009,77.5106,77.4239,77.5009,14570.0
2023-07-28 14:10:00,80.48,80.48,80.38,80.42,8723.0,77.5009,77.5009,77.4046,77.4431,8723.0
2023-07-28 14:20:00,80.43,80.46,80.37,80.41,9464.0,77.4528,77.4817,77.395,77.4335,9464.0
2023-07-28 14:30:00,80.41,80.44,80.38,80.4,7909.0,77.4335,77.4624,77.4046,77.4239,7909.0
2023-07-28 14:40:00,80.41,80.46,80.35,80.43,6436.0,77.4335,77.4817,77.3757,77.4528,6436.0
2023-07-28 14:50:00,80.43,80.51,80.43,80.48,11780.0,77.4528,77.5298,77.4528,77.5009,11780.0
2023-07-28 15:00:00,80.49,80.56,80.48,80.52,10164.0,77.5106,77.578,77.5009,77.5394,10164.0
2023-07-28 15:10:00,80.51,80.57,80.47,80.48,14046.0,77.5298,77.5876,77.4913,77.5009,14046.0
2023-07-28 15:20:00,80.49,80.52,80.45,80.45,14751.0,77.5106,77.5394,77.472,77.472,14751.0
2023-07-28 15:30:00,80.44,80.49,80.42,80.46,13561.0,77.4624,77.5106,77.4431,77.4817,13561.0
2023-07-28 15:40:00,80.46,80.5,80.4,80.48,27326.0,77.4817,77.5202,77.4239,77.5009,27326.0
2023-07-28 15:50:00,80.47,80.66,80.47,80.63,102168.0,77.4913,77.6743,77.4913,77.6454,102168.0
2023-07-31 09:30:00,81.3,81.35,80.65,80.73,22242.0,78.2906,78.3387,77.6646,77.7417,22242.0
2023-07-31 09:40:00,80.75,81.23,80.66,81.19,16142.0,77.7609,78.2232,77.6743,78.1846,16142.0
2023-07-31 09:50:00,81.19,81.2,80.93,80.99,13627.0,78.1846,78.1943,77.9343,77.992,13627.0
2023-07-31 10:00:00,81.04,81.28,81.04,81.2,7436.0,78.0402,78.2713,78.0402,78.1943,7436.0
2023-07-31 10:10:00,81.21,81.44,81.12,81.42,11098.0,78.2039,78.4254,78.1172,78.4061,11098.0
2023-07-31 10:20:00,81.41,81.57,81.33,81.54,7548.0,78.3965,78.5506,78.3195,78.5217,7548.0
2023-07-31 10:30:00,81.53,81.62,81.45,81.62,12316.0,78.5121,78.5987,78.435,78.5987,12316.0
2023-07-31 10:40:00,81.61,81.83,81.59,81.63,12512.0,78.5891,78.801,78.5698,78.6084,12512.0
2023-07-31 10:50:00,81.6,81.67,81.52,81.67,23030.0,78.5795,78.6469,78.5024,78.6469,23030.0
2023-07-31 11:00:00,81.65,81.72,81.58,81.72,11003.0,78.6276,78.695,78.5602,78.695,11003.0
2023-07-31 11:10:00,81.72,81.72,81.62,81.69,5418.0,78.695,78.695,78.5987,78.6661,5418.0
2023-07-31 11:20:00,81.69,81.73,81.62,81.66,7471.0,78.6661,78.7047,78.5987,78.6372,7471.0
2023-07-31 11:30:00,81.62,81.67,81.56,81.56,8444.0,78.5987,78.6469,78.5409,78.5409,8444.0
2023-07-31 11:40:00,81.56,81.6,81.52,81.59,4626.0,78.5409,78.5795,78.5024,78.5698,4626.0
2023-07-31 11:50:00,81.59,81.59,81.4,81.46,10598.0,78.5698,78.5698,78.3869,78.4446,10598.0
2023-07-31 12:00:00,81.46,81.48,81.38,81.38,4292.0,78.4446,78.4639,78.3676,78.3676,4292.0
2023-07-31 12:10:00,81.39,81.5,81.36,81.42,9813.0,78.3772,78.4832,78.3483,78.4061,9813.0
2023-07-31 12:20:00,81.42,81.43,81.33,81.37,5968.0,78.4061,78.4158,78.3195,78.358,5968.0
2023-07-31 12:30:00,81.35,81.36,81.25,81.34,7007.0,78.3387,78.3483,78.2424,78.3291,7007.0
2023-07-31 12:40:00,81.33,81.41,81.33,81.39,5920.0,78.3195,78.3965,78.3195,78.3772,5920.0
2023-07-31 12:50:00,81.39,81.39,81.24,81.3,7673.0,78.3772,78.3772,78.2328,78.2906,7673.0
2023-07-31 13:00:00,81.31,81.33,81.27,81.33,7288.0,78.3002,78.3195,78.2617,78.3195,7288.0
2023-07-31 13:10:00,81.32,81.45,81.31,81.39,13915.0,78.3098,78.435,78.3002,78.3772,13915.0
2023-07-31 13:20:00,81.42,81.5,81.42,81.42,5847.0,78.4061,78.4832,78.4061,78.4061,5847.0
2023-07-31 13:30:00,81.45,81.57,81.45,81.52,4642.0,78.435,78.5506,78.435,78.5024,4642.0
2023-07-31 13:40:00,81.52,81.6,81.51,81.58,6521.0,78.5024,78.5795,78.4928,78.5602,6521.0
2023-07-31 13:50:00,81.56,81.66,81.53,81.63,9534.0,78.5409,78.6372,78.5121,78.6084,9534.0
2023-07-31 14:00:00,81.64,81.78,81.57,81.57,12050.0,78.618,78.7528,78.5506,78.5506,12050.0
2023-07-31 14:10:00,81.59,81.63,81.54,81.6,6259.0,78.5698,78.6084,78.5217,78.5795,6259.0
2023-07-31 14:20:00,81.6,81.65,81.56,81.6,9446.0,78.5795,78.6276,78.5409,78.5795,9446.0
2023-07-31 14:30:00,81.61,81.71,81.58,81.64,13620.0,78.5891,78.6854,78.5602,78.618,13620.0
2023-07-31 14:40:00,81.63,81.66,81.62,81.65,9483.0,78.6084,78.6372,78.5987,78.6276,9483.0
2023-07-31 14:50:00,81.68,81.76,81.65,81.72,14538.0,78.6565,78.7335,78.6276,78.695,14538.0
2023-07-31 15:00:00,81.73,81.77,81.72,81.77,9967.0,78.7047,78.7432,78.695,78.7432,9967.0
2023-07-31 15:10:00,81.77,81.8,81.68,81.73,12376.0,78.7432,78.7721,78.6565,78.7047,12376.0
2023-07-31 15:20:00,81.72,81.84,81.68,81.83,11996.0,78.695,78.8106,78.6565,78.801,11996.0
2023-07-31 15:30:00,81.83,81.86,81.62,81.63,25164.0,78.801,78.8298,78.5987,78.6084,25164.0
2023-07-31 15:40:00,81.63,81.74,81.63,81.74,29463.0,78.6084,78.7143,78.6084,78.7143,29463.0
2023-07-31 15:50:00,81.73,81.99,81.68,81.99,110352.0,78.7047,78.955,78.6565,78.955,110352.0
2023-08-01 09:30:00,81.75,81.78,81.16,81.43,18452.0,78.7239,78.7528,78.1558,78.4158,18452.0
2023-08-01 09:40:00,81.52,81.61,81.12,81.61,19353.0,78.5024,78.5891,78.1172,78.5891,19353.0
2023-08-01 09:50:00,81.58,81.58,81.21,81.33,7391.0,78.5602,78.5602,78.2039,78.3195,7391.0
2023-08-01 10:00:00,81.31,81.41,81.0,81.05,9987.0,78.3002,78.3965,78.0017,78.0498,9987.0
2023-08-01 10:10:00,81.08,81.3,81.07,81.09,6255.0,78.0787,78.2906,78.0691,78.0883,6255.0
2023-08-01 10:20:00,81.11,81.11,80.8,80.81,9998.0,78.1076,78.1076,77.8091,77.8187,9998.0
2023-08-01 10:30:00,80.78,80.85,80.64,80.68,14178.0,77.7898,77.8572,77.655,77.6935,14178.0
2023-08-01 10:40:00,80.75,80.75,80.46,80.58,8299.0,77.7609,77.7609,77.4817,77.5972,8299.0
2023-08-01 10:50:00,80.52,80.83,80.4,80.82,13473.0,77.5394,77.838,77.4239,77.8283,13473.0
2023-08-01 11:00:00,80.79,80.81,80.58,80.79,15424.0,77.7994,77.8187,77.5972,77.7994,15424.0
2023-08-01 11:10:00,80.81,80.98,80.67,80.69,5739.0,77.8187,77.9824,77.6839,77.7031,5739.0
2023-08-01 11:20:00,80.7,80.93,80.67,80.8,18467.0,77.7128,77.9343,77.6839,77.8091,18467.0
2023-08-01 11:30:00,80.81,80.83,80.61,80.63,4355.0,77.8187,77.838,77.6261,77.6454,4355.0
2023-08-01 11:40:00,80.61,80.68,80.52,80.57,9576.0,77.6261,77.6935,77.5394,77.5876,9576.0
2023-08-01 11:50:00,80.63,80.71,80.58,80.61,5596.0,77.6454,77.7224,77.5972,77.6261,5596.0
2023-08-01 12:00:00,80.62,80.71,80.55,80.61,29980.0,77.6357,77.7224,77.5683,77.6261,29980.0
2023-08-01 12:10:00,80.59,80.66,80.55,80.59,27947.0,77.6069,77.6743,77.5683,77.6069,27947.0
2023-08-01 12:20:00,80.59,80.73,80.56,80.7,20432.0,77.6069,77.7417,77.578,77.7128,20432.0
2023-08-01 12:30:00,80.69,80.74,80.66,80.69,8284.0,77.7031,77.7513,77.6743,77.7031,8284.0
2023-08-01 12:40:00,80.7,80.8,80.69,80.7,15407.0,77.7128,77.8091,77.7031,77.7128,15407.0
2023-08-01 12:50:00,80.68,80.75,80.64,80.75,16603.0,77.6935,77.7609,77.655,77.7609,16603.0
2023-08-01 13:00:00,80.69,80.8,80.69,80.79,8666.0,77.7031,77.8091,77.7031,77.7994,8666.0
2023-08-01 13:10:00,80.81,81.15,80.81,81.11,25280.0,77.8187,78.1461,77.8187,78.1076,25280.0
2023-08-01 13:20:00,81.11,81.23,81.08,81.21,3246.0,78.1076,78.2232,78.0787,78.2039,3246.0
2023-08-01 13:30:00,81.2,81.39,81.19,81.39,10809.0,78.1943,78.3772,78.1846,78.3772,10809.0
2023-08-01 13:40:00,81.37,81.39,81.29,81.33,7645.0,78.358,78.3772,78.2809,78.3195,7645.0
2023-08-01 13:50:00,81.33,81.4,81.28,81.35,14197.0,78.3195,78.3869,78.2713,78.3387,14197.0
2023-08-01 14:00:00,81.34,81.47,81.31,81.46,9575.0,78.3291,78.4543,78.3002,78.4446,9575.0
2023-08-01 14:10:00,81.48,81.6,81.47,81.59,17325.0,78.4639,78.5795,78.4543,78.5698,17325.0
2023-08-01 14:20:00,81.59,81.59,81.35,81.35,36806.0,78.5698,78.5698,78.3387,78.3387,36806.0
2023-08-01 14:30:00,81.37,81.37,81.24,81.28,5719.0,78.358,78.358,78.2328,78.2713,5719.0
2023-08-01 14:40:00,81.26,81.46,81.25,81.44,13624.0,78.2521,78.4446,78.2424,78.4254,13624.0
2023-08-01 14:50:00,81.44,81.5,81.39,81.41,13595.0,78.4254,78.4832,78.3772,78.3965,13595.0
2023-08-01 15:00:00,81.41,81.48,81.36,81.45,17855.0,78.3965,78.4639,78.3483,78.435,17855.0
2023-08-01 15:10:00,81.47,81.51,81.35,81.51,10842.0,78.4543,78.4928,78.3387,78.4928,10842.0
2023-08-01 15:20:00,81.51,81.58,81.45,81.48,10250.0,78.4928,78.5602,78.435,78.4639,10250.0
2023-08-01 15:30:00,81.48,81.52,81.36,81.4,20116.0,78.4639,78.5024,78.3483,78.3869,20116.0
2023-08-01 15:40:00,81.4,81.49,81.34,81.36,29257.0,78.3869,78.4735,78.3291,78.3483,29257.0
2023-08-01 15:50:00,81.37,81.67,81.35,81.6,83019.0,78.358,78.6469,78.3387,78.5795,83019.0
2023-08-02 09:30:00,80.88,81.12,80.5,81.12,42298.0,77.8861,78.1172,77.5202,78.1172,42298.0
2023-08-02 09:40:00,81.17,81.39,81.08,81.16,22015.0,78.1654,78.3772,78.0787,78.1558,22015.0
2023-08-02 09:50:00,81.16,81.22,80.98,80.98,31703.0,78.1558,78.2135,77.9824,77.9824,31703.0
2023-08-02 10:00:00,81.0,81.02,80.79,80.83,26681.0,78.0017,78.0209,77.7994,77.838,26681.0
2023-08-02 10:10:00,80.83,81.01,80.79,80.87,142053.0,77.838,78.0113,77.7994,77.8765,142053.0
2023-08-02 10:20:00,80.89,81.38,80.79,81.31,28283.0,77.8957,78.3676,77.7994,78.3002,28283.0
2023-08-02 10:30:00,81.38,81.58,81.0,81.05,18820.0,78.3676,78.5602,78.0017,78.0498,18820.0
2023-08-02 10:40:00,81.03,81.11,80.67,80.67,15675.0,78.0306,78.1076,77.6839,77.6839,15675.0
2023-08-02 10:50:00,80.68,80.74,80.38,80.59,37840.0,77.6935,77.7513,77.4046,77.6069,37840.0
2023-08-02 11:00:00,80.54,80.78,80.48,80.78,25074.0,77.5587,77.7898,77.5009,77.7898,25074.0
2023-08-02 11:10:00,80.77,80.79,80.56,80.57,6808.0,77.7802,77.7994,77.578,77.5876,6808.0
2023-08-02 11:20:00,80.59,80.88,80.47,80.75,23195.0,77.6069,77.8861,77.4913,77.7609,23195.0
2023-08-02 11:30:00,80.73,80.81,80.62,80.76,16992.0,77.7417,77.8187,77.6357,77.7706,16992.0
2023-08-02 11:40:00,80.72,80.72,80.58,80.61,17925.0,77.732,77.732,77.5972,77.6261,17925.0
2023-08-02 11:50:00,80.61,80.64,80.55,80.57,14034.0,77.6261,77.655,77.5683,77.5876,14034.0
2023-08-02 12:00:00,80.61,80.7,80.49,80.56,23456.0,77.6261,77.7128,77.5106,77.578,23456.0
2023-08-02 12:10:00,80.59,80.66,80.52,80.66,3573.0,77.6069,77.6743,77.5394,77.6743,3573.0
2023-08-02 12:20:00,80.69,80.82,80.68,80.73,5146.0,77.7031,77.8283,77.6935,77.7417,5146.0
2023-08-02 12:30:00,80.73,80.93,80.72,80.92,5095.0,77.7417,77.9343,77.732,77.9246,5095.0
2023-08-02 12:40:00,80.89,81.07,80.88,80.9,11315.0,77.8957,78.0691,77.8861,77.9054,11315.0
2023-08-02 12:50:00,80.88,80.92,80.74,80.92,11989.0,77.8861,77.9246,77.7513,77.9246,11989.0
2023-08-02 13:00:00,80.9,80.98,80.87,80.96,11355.0,77.9054,77.9824,77.8765,77.9632,11355.0
2023-08-02 13:10:00,80.98,81.16,80.98,81.16,17253.0,77.9824,78.1558,77.9824,78.1558,17253.0
2023-08-02 13:20:00,81.12,81.15,81.05,81.15,5576.0,78.1172,78.1461,78.0498,78.1461,5576.0
2023-08-02 13:30:00,81.17,81.27,81.05,81.06,11596.0,78.1654,78.2617,78.0498,78.0595,11596.0
2023-08-02 13:40:00,81.06,81.07,80.96,81.01,9258.0,78.0595,78.0691,77.9632,78.0113,9258.0
2023-08-02 13:50:00,81.0,81.04,80.95,80.98,7659.0,78.0017,78.0402,77.9535,77.9824,7659.0
2023-08-02 14:00:00,80.98,81.1,80.96,81.06,10554.0,77.9824,78.098,77.9632,78.0595,10554.0
2023-08-02 14:10:00,81.08,81.08,80.97,81.01,23508.0,78.0787,78.0787,77.9728,78.0113,23508.0
2023-08-02 14:20:00,81.02,81.03,80.96,80.98,8070.0,78.0209,78.0306,77.9632,77.9824,8070.0
2023-08-02 14:30:00,80.98,81.04,80.96,81.02,9810.0,77.9824,78.0402,77.9632,78.0209,9810.0
2023-08-02 14:40:00,81.03,81.03,80.91,80.95,11848.0,78.0306,78.0306,77.915,77.9535,11848.0
2023-08-02 14:50:00,80.96,80.96,80.88,80.89,18303.0,77.9632,77.9632,77.8861,77.8957,18303.0
2023-08-02 15:00:00,80.88,80.89,80.8,80.85,12922.0,77.8861,77.8957,77.8091,77.8572,12922.0
2023-08-02 15:10:00,80.86,80.92,80.77,80.77,19799.0,77.8669,77.9246,77.7802,77.7802,19799.0
2023-08-02 15:20:00,80.77,80.83,80.64,80.74,41872.0,77.7802,77.838,77.655,77.7513,41872.0
2023-08-02 15:30:00,80.75,80.84,80.6,80.65,38493.0,77.7609,77.8476,77.6165,77.6646,38493.0
2023-08-02 15:40:00,80.65,80.9,80.6,80.85,69539.0,77.6646,77.9054,77.6165,77.8572,69539.0
2023-08-02 15:50:00,80.84,81.18,80.8,81.14,189186.0,77.8476,78.175,77.8091,78.1365,189186.0
2023-08-03 09:30:00,80.5,81.98,80.18,81.26,80515.0,77.5202,78.9454,77.212,78.2521,80515.0
2023-08-03 09:40:00,81.26,82.18,81.18,82.08,186046.0,78.2521,79.138,78.175,79.0417,186046.0
2023-08-03 09:50:00,82.08,82.99,82.05,82.92,64561.0,79.0417,79.918,79.0128,79.8506,64561.0
2023-08-03 10:00:00,82.92,82.99,82.06,82.46,141429.0,79.8506,79.918,79.0224,79.4076,141429.0
2023-08-03 10:10:00,82.43,82.51,81.42,81.5,60859.0,79.3787,79.4558,78.4061,78.4832,60859.0
2023-08-03 10:20:00,81.48,82.07,81.44,81.99,44910.0,78.4639,79.0321,78.4254,78.955,44910.0
2023-08-03 10:30:00,81.98,82.19,81.82,81.99,25148.0,78.9454,79.1476,78.7913,78.955,25148.0
2023-08-03 10:40:00,82.01,82.53,82.0,82.46,67720.0,78.9743,79.475,78.9647,79.4076,67720.0
2023-08-03 10:50:00,82.46,82.65,82.25,82.39,31149.0,79.4076,79.5906,79.2054,79.3402,31149.0
2023-08-03 11:00:00,82.35,82.86,82.26,82.57,105687.0,79.3017,79.7928,79.215,79.5136,105687.0
2023-08-03 11:10:00,82.6,82.68,82.0,82.08,32368.0,79.5424,79.6195,78.9647,79.0417,32368.0
2023-08-03 11:20:00,82.08,82.58,82.07,82.5,40822.0,79.0417,79.5232,79.0321,79.4462,40822.0
2023-08-03 11:30:00,82.49,82.72,82.49,82.61,20189.0,79.4365,79.658,79.4365,79.5521,20189.0
2023-08-03 11:40:00,82.54,82.66,82.39,82.62,24599.0,79.4847,79.6002,79.3402,79.5617,24599.0
2023-08-03 11:50:00,82.64,82.92,82.55,82.8,22232.0,79.581,79.8506,79.4943,79.735,22232.0
2023-08-03 12:00:00,82.83,82.83,82.7,82.77,14063.0,79.7639,79.7639,79.6387,79.7062,14063.0
2023-08-03 12:10:00,82.77,82.81,82.7,82.76,17403.0,79.7062,79.7447,79.6387,79.6965,17403.0
2023-08-03 12:20:00,82.74,82.77,82.33,82.55,21026.0,79.6773,79.7062,79.2824,79.4943,21026.0
2023-08-03 12:30:00,82.55,82.81,82.53,82.67,22062.0,79.4943,79.7447,79.475,79.6099,22062.0
2023-08-03 12:40:00,82.67,83.19,82.63,83.19,31102.0,79.6099,80.1106,79.5713,80.1106,31102.0
2023-08-03 12:50:00,83.16,83.25,83.13,83.21,20333.0,80.0817,80.1684,80.0528,80.1299,20333.0
2023-08-03 13:00:00,83.19,83.3,82.87,82.99,25410.0,80.1106,80.2165,79.8025,79.918,25410.0
2023-08-03 13:10:00,83.0,83.03,82.82,82.85,24033.0,79.9276,79.9565,79.7543,79.7832,24033.0
2023-08-03 13:20:00,82.85,82.93,82.8,82.89,27096.0,79.7832,79.8602,79.735,79.8217,27096.0
2023-08-03 13:30:00,82.89,82.92,82.7,82.81,20976.0,79.8217,79.8506,79.6387,79.7447,20976.0
2023-08-03 13:40:00,82.81,82.85,82.69,82.7,22188.0,79.7447,79.7832,79.6291,79.6387,22188.0
2023-08-03 13:50:00,82.69,82.79,82.59,82.74,49689.0,79.6291,79.7254,79.5328,79.6773,49689.0
2023-08-03 14:00:00,82.74,82.82,82.71,82.78,43041.0,79.6773,79.7543,79.6484,79.7158,43041.0
2023-08-03 14:10:00,82.77,82.83,82.66,82.72,23530.0,79.7062,79.7639,79.6002,79.658,23530.0
2023-08-03 14:20:00,82.7,82.76,82.6,82.74,20265.0,79.6387,79.6965,79.5424,79.6773,20265.0
2023-08-03 14:30:00,82.72,82.84,82.7,82.84,19615.0,79.658,79.7736,79.6387,79.7736,19615.0
2023-08-03 14:40:00,82.84,82.84,82.62,82.62,22323.0,79.7736,79.7736,79.5617,79.5617,22323.0
2023-08-03 14:50:00,82.63,82.87,82.62,82.81,24991.0,79.5713,79.8025,79.5617,79.7447,24991.0
2023-08-03 15:00:00,82.82,82.92,82.78,82.82,14311.0,79.7543,79.8506,79.7158,79.7543,14311.0
2023-08-03 15:10:00,82.82,82.83,82.55,82.55,24186.0,79.7543,79.7639,79.4943,79.4943,24186.0
2023-08-03 15:20:00,82.5,82.58,82.36,82.38,37965.0,79.4462,79.5232,79.3113,79.3306,37965.0
2023-08-03 15:30:00,82.36,82.47,82.24,82.32,31962.0,79.3113,79.4173,79.1958,79.2728,31962.0
2023-08-03 15:40:00,82.29,82.33,81.95,81.97,65333.0,79.2439,79.2824,78.9165,78.9358,65333.0
2023-08-03 15:50:00,81.97,82.06,81.79,81.8,244005.0,78.9358,79.0224,78.7624,78.7721,244005.0
2023-08-04 09:30:00,82.25,83.6,82.25,82.87,68279.0,79.2054,80.5054,79.2054,79.8025,68279.0
2023-08-04 09:40:00,82.84,83.87,82.83,83.85,31200.0,79.7736,80.7654,79.7639,80.7462,31200.0
2023-08-04 09:50:00,83.81,84.06,83.71,83.94,80336.0,80.7077,80.9484,80.6114,80.8328,80336.0
2023-08-04 10:00:00,83.94,84.11,83.56,83.77,52501.0,80.8328,80.9966,80.4669,80.6691,52501.0
2023-08-04 10:10:00,83.81,84.39,83.8,84.1,27677.0,80.7077,81.2662,80.698,80.9869,27677.0
2023-08-04 10:20:00,84.18,84.8,84.13,84.79,28476.0,81.064,81.661,81.0158,81.6514,28476.0
2023-08-04 10:30:00,84.75,84.99,84.61,84.76,60414.0,81.6129,81.844,81.478,81.6225,60414.0
2023-08-04 10:40:00,84.76,84.99,84.69,84.84,38885.0,81.6225,81.844,81.5551,81.6995,38885.0
2023-08-04 10:50:00,84.84,85.3,84.71,85.19,119545.0,81.6995,82.1425,81.5743,82.0366,119545.0
2023-08-04 11:00:00,85.24,85.29,84.77,84.82,27949.0,82.0847,82.1329,81.6321,81.6803,27949.0
2023-08-04 11:10:00,84.81,85.0,84.74,84.78,18284.0,81.6706,81.8536,81.6032,81.6418,18284.0
2023-08-04 11:20:00,84.79,85.02,84.78,85.02,18151.0,81.6514,81.8729,81.6418,81.8729,18151.0
2023-08-04 11:30:00,84.96,85.05,84.73,84.9,16340.0,81.8151,81.9018,81.5936,81.7573,16340.0
2023-08-04 11:40:00,84.91,84.98,84.77,84.8,12294.0,81.7669,81.8343,81.6321,81.661,12294.0
2023-08-04 11:50:00,84.88,84.9,84.75,84.79,8628.0,81.7381,81.7573,81.6129,81.6514,8628.0
2023-08-04 12:00:00,84.83,85.08,84.72,84.74,16503.0,81.6899,81.9306,81.584,81.6032,16503.0
2023-08-04 12:10:00,84.66,84.66,84.46,84.49,7481.0,81.5262,81.5262,81.3336,81.3625,7481.0
2023-08-04 12:20:00,84.48,84.72,84.46,84.71,10396.0,81.3529,81.584,81.3336,81.5743,10396.0
2023-08-04 12:30:00,84.73,84.83,84.66,84.83,9638.0,81.5936,81.6899,81.5262,81.6899,9638.0
2023-08-04 12:40:00,84.83,84.92,84.72,84.8,16282.0,81.6899,81.7766,81.584,81.661,16282.0
2023-08-04 12:50:00,84.78,84.87,84.77,84.79,7268.0,81.6418,81.7284,81.6321,81.6514,7268.0
2023-08-04 13:00:00,84.81,84.86,84.62,84.63,8269.0,81.6706,81.7188,81.4877,81.4973,8269.0
2023-08-04 13:10:00,84.58,84.82,84.55,84.77,15573.0,81.4492,81.6803,81.4203,81.6321,15573.0
2023-08-04 13:20:00,84.76,84.86,84.7,84.75,14795.0,81.6225,81.7188,81.5647,81.6129,14795.0
2023-08-04 13:30:00,84.74,84.77,84.53,84.57,9133.0,81.6032,81.6321,81.401,81.4395,9133.0
2023-08-04 13:40:00,84.56,84.62,84.44,84.5,20570.0,81.4299,81.4877,81.3143,81.3721,20570.0
2023-08-04 13:50:00,84.51,84.53,84.25,84.35,17995.0,81.3817,81.401,81.1314,81.2277,17995.0
2023-08-04 14:00:00,84.32,84.33,84.14,84.15,22981.0,81.1988,81.2084,81.0254,81.0351,22981.0
2023-08-04 14:10:00,84.12,84.37,84.05,84.13,17238.0,81.0062,81.2469,80.9388,81.0158,17238.0
2023-08-04 14:20:00,84.11,84.15,83.79,83.83,49106.0,80.9966,81.0351,80.6884,80.7269,49106.0
2023-08-04 14:30:00,83.79,83.87,83.46,83.54,38239.0,80.6884,80.7654,80.3706,80.4477,38239.0
2023-08-04 14:40:00,83.55,83.62,83.17,83.25,22169.0,80.4573,80.5247,80.0913,80.1684,22169.0
2023-08-04 14:50:00,83.25,83.26,82.88,82.96,31827.0,80.1684,80.178,79.8121,79.8891,31827.0
2023-08-04 15:00:00,82.96,83.1,82.92,82.92,12900.0,79.8891,80.0239,79.8506,79.8506,12900.0
2023-08-04 15:10:00,82.92,83.09,82.92,82.98,21901.0,79.8506,80.0143,79.8506,79.9084,21901.0
2023-08-04 15:20:00,82.99,83.15,82.82,82.93,27829.0,79.918,80.0721,79.7543,79.8602,27829.0
2023-08-04 15:30:00,82.92,83.09,82.63,82.67,34307.0,79.8506,80.0143,79.5713,79.6099,34307.0
2023-08-04 15:40:00,82.65,82.83,82.6,82.66,49929.0,79.5906,79.7639,79.5424,79.6002,49929.0
2023-08-04 15:50:00,82.66,82.7,82.45,82.48,203659.0,79.6002,79.6387,79.398,79.4269,203659.0
2023-08-07 09:30:00,82.89,83.01,82.66,82.86,18736.0,79.8217,79.9373,79.6002,79.7928,18736.0
2023-08-07 09:40:00,82.87,82.88,82.29,82.39,19528.0,79.8025,79.8121,79.2439,79.3402,19528.0
2023-08-07 09:50:00,82.39,82.45,81.99,81.99,5912.0,79.3402,79.398,78.955,78.955,5912.0
2023-08-07 10:00:00,82.03,82.05,81.65,81.85,12955.0,78.9935,79.0128,78.6276,78.8202,12955.0
2023-08-07 10:10:00,81.92,82.13,81.91,81.97,7658.0,78.8876,79.0898,78.878,78.9358,7658.0
2023-08-07 10:20:00,81.98,82.25,81.96,82.25,12217.0,78.9454,79.2054,78.9261,79.2054,12217.0
2023-08-07 10:30:00,82.23,82.25,82.07,82.24,10759.0,79.1861,79.2054,79.0321,79.1958,10759.0
2023-08-07 10:40:00,82.25,82.41,82.22,82.3,13817.0,79.2054,79.3595,79.1765,79.2536,13817.0
2023-08-07 10:50:00,82.3,82.32,82.0,82.07,8441.0,79.2536,79.2728,78.9647,79.0321,8441.0
2023-08-07 11:00:00,82.09,82.15,82.0,82.11,8008.0,79.0513,79.1091,78.9647,79.0706,8008.0
2023-08-07 11:10:00,82.11,82.43,82.11,82.27,17657.0,79.0706,79.3787,79.0706,79.2247,17657.0
2023-08-07 11:20:00,82.27,82.42,82.18,82.18,12976.0,79.2247,79.3691,79.138,79.138,12976.0
2023-08-07 11:30:00,82.17,82.19,81.93,82.04,18562.0,79.1284,79.1476,78.8972,79.0032,18562.0
2023-08-07 11:40:00,82.05,82.18,82.01,82.09,11810.0,79.0128,79.138,78.9743,79.0513,11810.0
2023-08-07 11:50:00,82.09,82.11,81.78,81.83,12192.0,79.0513,79.0706,78.7528,78.801,12192.0
2023-08-07 12:00:00,81.84,81.95,81.81,81.95,9916.0,78.8106,78.9165,78.7817,78.9165,9916.0
2023-08-07 12:10:00,81.98,82.09,81.98,82.07,8099.0,78.9454,79.0513,78.9454,79.0321,8099.0
2023-08-07 12:20:00,82.09,82.22,82.09,82.15,8916.0,79.0513,79.1765,79.0513,79.1091,8916.0
2023-08-07 12:30:00,82.16,82.25,82.07,82.09,9317.0,79.1187,79.2054,79.0321,79.0513,9317.0
2023-08-07 12:40:00,82.09,82.16,82.04,82.16,8393.0,79.0513,79.1187,79.0032,79.1187,8393.0
2023-08-07 12:50:00,82.17,82.42,82.17,82.22,20148.0,79.1284,79.3691,79.1284,79.1765,20148.0
2023-08-07 13:00:00,82.21,82.25,82.1,82.2,10090.0,79.1669,79.2054,79.061,79.1573,10090.0
2023-08-07 13:10:00,82.18,82.26,82.1,82.21,15655.0,79.138,79.215,79.061,79.1669,15655.0
2023-08-07 13:20:00,82.2,82.21,81.98,82.03,14205.0,79.1573,79.1669,78.9454,78.9935,14205.0
2023-08-07 13:30:00,82.01,82.06,81.95,82.03,12918.0,78.9743,79.0224,78.9165,78.9935,12918.0
2023-08-07 13:40:00,82.05,82.18,82.02,82.16,9753.0,79.0128,79.138,78.9839,79.1187,9753.0
2023-08-07 13:50:00,82.15,82.18,82.09,82.17,6757.0,79.1091,79.138,79.0513,79.1284,6757.0
2023-08-07 14:00:00,82.19,82.24,82.04,82.04,10124.0,79.1476,79.1958,79.0032,79.0032,10124.0
2023-08-07 14:10:00,82.03,82.03,81.84,81.9,10868.0,78.9935,78.9935,78.8106,78.8684,10868.0
2023-08-07 14:20:00,81.92,82.07,81.82,81.84,19182.0,78.8876,79.0321,78.7913,78.8106,19182.0
2023-08-07 14:30:00,81.88,81.97,81.83,81.83,10682.0,78.8491,78.9358,78.801,78.801,10682.0
2023-08-07 14:40:00,81.86,81.88,81.78,81.83,9856.0,78.8298,78.8491,78.7528,78.801,9856.0
2023-08-07 14:50:00,81.86,81.9,81.78,81.9,7278.0,78.8298,78.8684,78.7528,78.8684,7278.0
2023-08-07 15:00:00,81.9,81.95,81.87,81.89,27032.0,78.8684,78.9165,78.8395,78.8587,27032.0
2023-08-07 15:10:00,81.88,82.14,81.88,82.05,25757.0,78.8491,79.0995,78.8491,79.0128,25757.0
2023-08-07 15:20:00,82.04,82.04,81.9,81.97,19722.0,79.0032,79.0032,78.8684,78.9358,19722.0
2023-08-07 15:30:00,81.95,81.96,81.83,81.95,24057.0,78.9165,78.9261,78.801,78.9165,24057.0
2023-08-07 15:40:00,81.97,82.16,81.96,82.03,46810.0,78.9358,79.1187,78.9261,78.9935,46810.0
2023-08-07 15:50:00,82.03,82.14,82.01,82.08,131222.0,78.9935,79.0995,78.9743,79.0417,131222.0
2023-08-08 09:30:00,81.04,81.22,80.12,80.44,47266.0,78.0402,78.2135,77.1542,77.4624,47266.0
2023-08-08 09:40:00,80.44,80.71,80.28,80.28,19207.0,77.4624,77.7224,77.3083,77.3083,19207.0
2023-08-08 09:50:00,80.27,80.94,80.26,80.94,18673.0,77.2987,77.9439,77.2891,77.9439,18673.0
2023-08-08 10:00:00,80.95,81.3,80.95,81.28,15890.0,77.9535,78.2906,77.9535,78.2713,15890.0
2023-08-08 10:10:00,81.31,81.45,81.19,81.4,16458.0,78.3002,78.435,78.1846,78.3869,16458.0
2023-08-08 10:20:00,81.35,81.51,81.22,81.34,21600.0,78.3387,78.4928,78.2135,78.3291,21600.0
2023-08-08 10:30:00,81.34,81.53,81.3,81.53,31677.0,78.3291,78.5121,78.2906,78.5121,31677.0
2023-08-08 10:40:00,81.58,82.07,81.53,82.02,35408.0,78.5602,79.0321,78.5121,78.9839,35408.0
2023-08-08 10:50:00,82.01,82.06,81.88,81.95,23445.0,78.9743,79.0224,78.8491,78.9165,23445.0
2023-08-08 11:00:00,81.97,81.98,81.73,81.86,22562.0,78.9358,78.9454,78.7047,78.8298,22562.0
2023-08-08 11:10:00,81.86,82.08,81.77,81.92,28553.0,78.8298,79.0417,78.7432,78.8876,28553.0
2023-08-08 11:20:00,81.9,81.97,81.76,81.81,14084.0,78.8684,78.9358,78.7335,78.7817,14084.0
2023-08-08 11:30:00,81.75,81.87,81.74,81.81,7037.0,78.7239,78.8395,78.7143,78.7817,7037.0
2023-08-08 11:40:00,81.8,81.85,81.76,81.8,5845.0,78.7721,78.8202,78.7335,78.7721,5845.0
2023-08-08 11:50:00,81.8,81.84,81.61,81.64,8838.0,78.7721,78.8106,78.5891,78.618,8838.0
2023-08-08 12:00:00,81.59,81.67,81.56,81.67,11604.0,78.5698,78.6469,78.5409,78.6469,11604.0
2023-08-08 12:10:00,81.63,81.68,81.58,81.65,11050.0,78.6084,78.6565,78.5602,78.6276,11050.0
2023-08-08 12:20:00,81.66,81.75,81.62,81.63,13932.0,78.6372,78.7239,78.5987,78.6084,13932.0
2023-08-08 12:30:00,81.6,81.94,81.59,81.84,26334.0,78.5795,78.9069,78.5698,78.8106,26334.0
2023-08-08 12:40:00,81.83,81.88,81.79,81.83,6144.0,78.801,78.8491,78.7624,78.801,6144.0
2023-08-08 12:50:00,81.81,82.0,81.81,81.95,5940.0,78.7817,78.9647,78.7817,78.9165,5940.0
2023-08-08 13:00:00,81.99,82.13,81.98,82.07,14870.0,78.955,79.0898,78.9454,79.0321,14870.0
2023-08-08 13:10:00,82.08,82.2,82.08,82.15,10611.0,79.0417,79.1573,79.0417,79.1091,10611.0
2023-08-08 13:20:00,82.14,82.16,82.06,82.11,6942.0,79.0995,79.1187,79.0224,79.0706,6942.0
2023-08-08 13:30:00,82.11,82.2,82.08,82.2,8253.0,79.0706,79.1573,79.0417,79.1573,8253.0
2023-08-08 13:40:00,82.2,82.32,82.2,82.3,15173.0,79.1573,79.2728,79.1573,79.2536,15173.0
2023-08-08 13:50:00,82.32,82.52,82.32,82.5,11570.0,79.2728,79.4654,79.2728,79.4462,11570.0
2023-08-08 14:00:00,82.53,82.53,82.39,82.4,4427.0,79.475,79.475,79.3402,79.3499,4427.0
2023-08-08 14:10:00,82.4,82.54,82.37,82.53,17351.0,79.3499,79.4847,79.321,79.475,17351.0
2023-08-08 14:20:00,82.55,82.62,82.55,82.61,13663.0,79.4943,79.5617,79.4943,79.5521,13663.0
2023-08-08 14:30:00,82.64,82.68,82.57,82.59,7476.0,79.581,79.6195,79.5136,79.5328,7476.0
2023-08-08 14:40:00,82.61,82.64,82.55,82.57,13283.0,79.5521,79.581,79.4943,79.5136,13283.0
2023-08-08 14:50:00,82.58,82.75,82.57,82.74,6898.0,79.5232,79.6869,79.5136,79.6773,6898.0
2023-08-08 15:00:00,82.74,82.75,82.56,82.61,23477.0,79.6773,79.6869,79.5039,79.5521,23477.0
2023-08-08 15:10:00,82.59,82.73,82.57,82.57,12948.0,79.5328,79.6676,79.5136,79.5136,12948.0
2023-08-08 15:20:00,82.6,82.82,82.59,82.78,24492.0,79.5424,79.7543,79.5328,79.7158,24492.0
2023-08-08 15:30:00,82.78,82.81,82.69,82.81,17805.0,79.7158,79.7447,79.6291,79.7447,17805.0
2023-08-08 15:40:00,82.81,82.94,82.77,82.83,31214.0,79.7447,79.8699,79.7062,79.7639,31214.0
2023-08-08 15:50:00,82.84,82.89,82.73,82.84,110144.0,79.7736,79.8217,79.6676,79.7736,110144.0
2023-08-09 09:30:00,83.5,83.58,82.93,83.55,39477.0,80.4091,80.4862,79.8602,80.4573,39477.0
2023-08-09 09:40:00,83.41,83.76,83.4,83.56,11385.0,80.3225,80.6595,80.3128,80.4669,11385.0
2023-08-09 09:50:00,83.57,83.84,83.54,83.81,20652.0,80.4765,80.7365,80.4477,80.7077,20652.0
2023-08-09 10:00:00,83.78,83.95,83.62,83.72,28099.0,80.6788,80.8425,80.5247,80.621,28099.0
2023-08-09 10:10:00,83.68,83.96,83.56,83.85,22351.0,80.5825,80.8521,80.4669,80.7462,22351.0
2023-08-09 10:20:00,83.87,84.12,83.82,84.12,18157.0,80.7654,81.0062,80.7173,81.0062,18157.0
2023-08-09 10:30:00,84.06,84.25,83.92,84.25,26694.0,80.9484,81.1314,80.8136,81.1314,26694.0
2023-08-09 10:40:00,84.23,84.45,84.15,84.17,10031.0,81.1121,81.324,81.0351,81.0543,10031.0
2023-08-09 10:50:00,84.19,84.23,83.99,84.05,45039.0,81.0736,81.1121,80.881,80.9388,45039.0
2023-08-09 11:00:00,84.02,84.32,83.98,84.24,13567.0,80.9099,81.1988,80.8714,81.1217,13567.0
2023-08-09 11:10:00,84.17,84.25,84.01,84.09,5854.0,81.0543,81.1314,80.9003,80.9773,5854.0
2023-08-09 11:20:00,84.08,84.08,83.87,83.87,23918.0,80.9677,80.9677,80.7654,80.7654,23918.0
2023-08-09 11:30:00,83.87,84.09,83.78,84.04,10006.0,80.7654,80.9773,80.6788,80.9291,10006.0
2023-08-09 11:40:00,84.05,84.06,83.78,83.79,16031.0,80.9388,80.9484,80.6788,80.6884,16031.0
2023-08-09 11:50:00,83.79,83.83,83.65,83.79,16038.0,80.6884,80.7269,80.5536,80.6884,16038.0
2023-08-09 12:00:00,83.77,83.92,83.71,83.82,10701.0,80.6691,80.8136,80.6114,80.7173,10701.0
2023-08-09 12:10:00,83.8,83.84,83.63,83.77,14221.0,80.698,80.7365,80.5343,80.6691,14221.0
2023-08-09 12:20:00,83.77,83.94,83.77,83.85,6962.0,80.6691,80.8328,80.6691,80.7462,6962.0
2023-08-09 12:30:00,83.83,83.98,83.8,83.98,8617.0,80.7269,80.8714,80.698,80.8714,8617.0
2023-08-09 12:40:00,84.01,84.01,83.89,84.0,6320.0,80.9003,80.9003,80.7847,80.8906,6320.0
2023-08-09 12:50:00,83.97,84.13,83.94,84.1,11866.0,80.8617,81.0158,80.8328,80.9869,11866.0
2023-08-09 13:00:00,84.08,84.16,84.05,84.07,5848.0,80.9677,81.0447,80.9388,80.958,5848.0
2023-08-09 13:10:00,84.05,84.25,84.03,84.25,7717.0,80.9388,81.1314,80.9195,81.1314,7717.0
2023-08-09 13:20:00,84.25,84.3,84.2,84.21,8900.0,81.1314,81.1795,81.0832,81.0929,8900.0
2023-08-09 13:30:00,84.21,84.28,84.18,84.28,6321.0,81.0929,81.1603,81.064,81.1603,6321.0
2023-08-09 13:40:00,84.28,84.31,84.23,84.23,5610.0,81.1603,81.1892,81.1121,81.1121,5610.0
2023-08-09 13:50:00,84.21,84.21,84.09,84.09,5032.0,81.0929,81.0929,80.9773,80.9773,5032.0
2023-08-09 14:00:00,84.08,84.28,84.02,84.27,9666.0,80.9677,81.1603,80.9099,81.1506,9666.0
2023-08-09 14:10:00,84.27,84.34,84.19,84.25,15173.0,81.1506,81.218,81.0736,81.1314,15173.0
2023-08-09 14:20:00,84.27,84.29,84.22,84.26,5566.0,81.1506,81.1699,81.1025,81.141,5566.0
2023-08-09 14:30:00,84.27,84.29,84.14,84.17,9469.0,81.1506,81.1699,81.0254,81.0543,9469.0
2023-08-09 14:40:00,84.17,84.24,84.09,84.24,7963.0,81.0543,81.1217,80.9773,81.1217,7963.0
2023-08-09 14:50:00,84.23,84.28,84.2,84.21,9001.0,81.1121,81.1603,81.0832,81.0929,9001.0
2023-08-09 15:00:00,84.21,84.34,84.17,84.19,12374.0,81.0929,81.218,81.0543,81.0736,12374.0
2023-08-09 15:10:00,84.19,84.36,84.19,84.34,15932.0,81.0736,81.2373,81.0736,81.218,15932.0
2023-08-09 15:20:00,84.34,84.45,84.33,84.33,43761.0,81.218,81.324,81.2084,81.2084,43761.0
2023-08-09 15:30:00,84.31,84.4,84.19,84.22,27190.0,81.1892,81.2758,81.0736,81.1025,27190.0
2023-08-09 15:40:00,84.22,84.29,83.97,84.06,77182.0,81.1025,81.1699,80.8617,80.9484,77182.0
2023-08-09 15:50:00,84.05,84.34,84.03,84.29,257388.0,80.9388,81.218,80.9195,81.1699,257388.0
2023-08-10 09:30:00,84.36,84.89,84.36,84.8,22661.0,81.2373,81.7477,81.2373,81.661,22661.0
2023-08-10 09:40:00,84.8,85.28,84.63,85.25,19548.0,81.661,82.1232,81.4973,82.0944,19548.0
2023-08-10 09:50:00,85.23,85.38,85.08,85.36,16106.0,82.0751,82.2195,81.9306,82.2003,16106.0
2023-08-10 10:00:00,85.37,85.53,85.19,85.29,16132.0,82.2099,82.364,82.0366,82.1329,16132.0
2023-08-10 10:10:00,85.3,85.36,85.19,85.31,12657.0,82.1425,82.2003,82.0366,82.1521,12657.0
2023-08-10 10:20:00,85.27,85.29,85.0,85.08,10365.0,82.1136,82.1329,81.8536,81.9306,10365.0
2023-08-10 10:30:00,85.04,85.05,84.56,84.73,13608.0,81.8921,81.9018,81.4299,81.5936,13608.0
2023-08-10 10:40:00,84.73,84.76,84.21,84.25,26749.0,81.5936,81.6225,81.0929,81.1314,26749.0
2023-08-10 10:50:00,84.26,84.72,84.22,84.53,20328.0,81.141,81.584,81.1025,81.401,20328.0
2023-08-10 11:00:00,84.5,84.54,84.32,84.34,10413.0,81.3721,81.4106,81.1988,81.218,10413.0
2023-08-10 11:10:00,84.3,84.44,84.14,84.18,11449.0,81.1795,81.3143,81.0254,81.064,11449.0
2023-08-10 11:20:00,84.18,84.48,84.13,84.43,54808.0,81.064,81.3529,81.0158,81.3047,54808.0
2023-08-10 11:30:00,84.43,84.53,84.39,84.5,28495.0,81.3047,81.401,81.2662,81.3721,28495.0
2023-08-10 11:40:00,84.5,84.5,84.35,84.5,38140.0,81.3721,81.3721,81.2277,81.3721,38140.0
2023-08-10 11:50:00,84.46,84.57,84.29,84.56,13406.0,81.3336,81.4395,81.1699,81.4299,13406.0
2023-08-10 12:00:00,84.54,84.68,84.51,84.51,14572.0,81.4106,81.5455,81.3817,81.3817,14572.0
2023-08-10 12:10:00,84.51,84.53,84.33,84.36,11222.0,81.3817,81.401,81.2084,81.2373,11222.0
2023-08-10 12:20:00,84.35,84.43,84.25,84.34,12483.0,81.2277,81.3047,81.1314,81.218,12483.0
2023-08-10 12:30:00,84.34,84.42,84.27,84.42,14636.0,81.218,81.2951,81.1506,81.2951,14636.0
2023-08-10 12:40:00,84.43,84.44,84.29,84.43,11226.0,81.3047,81.3143,81.1699,81.3047,11226.0
2023-08-10 12:50:00,84.43,84.45,84.07,84.13,36543.0,81.3047,81.324,80.958,81.0158,36543.0
2023-08-10 13:00:00,84.13,84.31,84.11,84.13,37298.0,81.0158,81.1892,80.9966,81.0158,37298.0
2023-08-10 13:10:00,84.12,84.27,84.08,84.18,26114.0,81.0062,81.1506,80.9677,81.064,26114.0
2023-08-10 13:20:00,84.17,84.18,84.03,84.05,31233.0,81.0543,81.064,80.9195,80.9388,31233.0
2023-08-10 13:30:00,84.04,84.2,84.01,84.13,16855.0,80.9291,81.0832,80.9003,81.0158,16855.0
2023-08-10 13:40:00,84.14,84.33,84.06,84.19,11559.0,81.0254,81.2084,80.9484,81.0736,11559.0
2023-08-10 13:50:00,84.23,84.29,84.03,84.08,17944.0,81.1121,81.1699,80.9195,80.9677,17944.0
2023-08-10 14:00:00,84.07,84.31,83.97,84.25,60396.0,80.958,81.1892,80.8617,81.1314,60396.0
2023-08-10 14:10:00,84.32,84.58,84.26,84.44,31017.0,81.1988,81.4492,81.141,81.3143,31017.0
2023-08-10 14:20:00,84.45,84.48,84.34,84.34,15999.0,81.324,81.3529,81.218,81.218,15999.0
2023-08-10 14:30:00,84.37,84.4,84.25,84.33,14444.0,81.2469,81.2758,81.1314,81.2084,14444.0
2023-08-10 14:40:00,84.33,84.37,84.26,84.36,14903.0,81.2084,81.2469,81.141,81.2373,14903.0
2023-08-10 14:50:00,84.37,84.7,84.35,84.58,23764.0,81.2469,81.5647,81.2277,81.4492,23764.0
2023-08-10 15:00:00,84.59,84.6,84.47,84.56,12093.0,81.4588,81.4684,81.3432,81.4299,12093.0
2023-08-10 15:10:00,84.57,84.64,84.54,84.61,17532.0,81.4395,81.5069,81.4106,81.478,17532.0
2023-08-10 15:20:00,84.6,84.65,84.31,84.36,31715.0,81.4684,81.5166,81.1892,81.2373,31715.0
2023-08-10 15:30:00,84.37,84.38,84.25,84.28,30675.0,81.2469,81.2566,81.1314,81.1603,30675.0
2023-08-10 15:40:00,84.28,84.4,84.22,84.33,38872.0,81.1603,81.2758,81.1025,81.2084,38872.0
2023-08-10 15:50:00,84.33,84.44,84.19,84.21,141938.0,81.2084,81.3143,81.0736,81.0929,141938.0
2023-08-11 09:30:00,84.73,84.73,83.92,84.36,22817.0,81.5936,81.5936,80.8136,81.2373,22817.0
2023-08-11 09:40:00,84.29,84.46,84.19,84.25,4483.0,81.1699,81.3336,81.0736,81.1314,4483.0
2023-08-11 09:50:00,84.29,84.57,84.29,84.43,6315.0,81.1699,81.4395,81.1699,81.3047,6315.0
2023-08-11 10:00:00,84.53,84.8,84.53,84.59,9325.0,81.401,81.661,81.401,81.4588,9325.0
2023-08-11 10:10:00,84.57,84.78,84.55,84.75,5573.0,81.4395,81.6418,81.4203,81.6129,5573.0
2023-08-11 10:20:00,84.77,84.89,84.73,84.84,9808.0,81.6321,81.7477,81.5936,81.6995,9808.0
2023-08-11 10:30:00,84.84,85.13,84.8,85.09,27679.0,81.6995,81.9788,81.661,81.9403,27679.0
2023-08-11 10:40:00,85.12,85.12,84.98,85.09,19553.0,81.9692,81.9692,81.8343,81.9403,19553.0
2023-08-11 10:50:00,85.12,85.12,84.94,85.01,10842.0,81.9692,81.9692,81.7958,81.8632,10842.0
2023-08-11 11:00:00,85.02,85.21,85.02,85.09,11558.0,81.8729,82.0558,81.8729,81.9403,11558.0
2023-08-11 11:10:00,85.04,85.11,84.92,85.11,16243.0,81.8921,81.9595,81.7766,81.9595,16243.0
2023-08-11 11:20:00,85.12,85.28,85.11,85.2,10843.0,81.9692,82.1232,81.9595,82.0462,10843.0
2023-08-11 11:30:00,85.2,85.24,85.04,85.04,15858.0,82.0462,82.0847,81.8921,81.8921,15858.0
2023-08-11 11:40:00,85.06,85.08,84.79,84.87,52974.0,81.9114,81.9306,81.6514,81.7284,52974.0
2023-08-11 11:50:00,84.87,85.15,84.85,85.15,23524.0,81.7284,81.9981,81.7092,81.9981,23524.0
2023-08-11 12:00:00,85.17,85.21,85.03,85.14,10677.0,82.0173,82.0558,81.8825,81.9884,10677.0
2023-08-11 12:10:00,85.16,85.23,85.12,85.13,5500.0,82.0077,82.0751,81.9692,81.9788,5500.0
2023-08-11 12:20:00,85.13,85.17,84.91,85.01,7017.0,81.9788,82.0173,81.7669,81.8632,7017.0
2023-08-11 12:30:00,85.02,85.1,84.91,84.97,7093.0,81.8729,81.9499,81.7669,81.8247,7093.0
2023-08-11 12:40:00,84.94,84.97,84.84,84.89,4368.0,81.7958,81.8247,81.6995,81.7477,4368.0
2023-08-11 12:50:00,84.88,84.95,84.83,84.85,4817.0,81.7381,81.8055,81.6899,81.7092,4817.0
2023-08-11 13:00:00,84.84,84.87,84.73,84.75,8091.0,81.6995,81.7284,81.5936,81.6129,8091.0
2023-08-11 13:10:00,84.75,84.8,84.67,84.67,14533.0,81.6129,81.661,81.5358,81.5358,14533.0
2023-08-11 13:20:00,84.68,84.77,84.66,84.75,5862.0,81.5455,81.6321,81.5262,81.6129,5862.0
2023-08-11 13:30:00,84.78,84.83,84.7,84.83,8258.0,81.6418,81.6899,81.5647,81.6899,8258.0
2023-08-11 13:40:00,84.84,84.86,84.75,84.82,4175.0,81.6995,81.7188,81.6129,81.6803,4175.0
2023-08-11 13:50:00,84.8,84.92,84.8,84.92,6941.0,81.661,81.7766,81.661,81.7766,6941.0
2023-08-11 14:00:00,84.94,84.96,84.83,84.88,7511.0,81.7958,81.8151,81.6899,81.7381,7511.0
2023-08-11 14:10:00,84.87,84.92,84.85,84.88,12642.0,81.7284,81.7766,81.7092,81.7381,12642.0
2023-08-11 14:20:00,84.88,85.0,84.82,84.89,10075.0,81.7381,81.8536,81.6803,81.7477,10075.0
2023-08-11 14:30:00,84.93,85.01,84.89,84.99,8551.0,81.7862,81.8632,81.7477,81.844,8551.0
2023-08-11 14:40:00,85.0,85.03,84.91,85.01,6905.0,81.8536,81.8825,81.7669,81.8632,6905.0
2023-08-11 14:50:00,85.0,85.03,84.95,85.01,7441.0,81.8536,81.8825,81.8055,81.8632,7441.0
2023-08-11 15:00:00,84.99,84.99,84.86,84.89,11413.0,81.844,81.844,81.7188,81.7477,11413.0
2023-08-11 15:10:00,84.88,84.95,84.86,84.93,17091.0,81.7381,81.8055,81.7188,81.7862,17091.0
2023-08-11 15:20:00,84.92,85.08,84.9,85.05,10025.0,81.7766,81.9306,81.7573,81.9018,10025.0
2023-08-11 15:30:00,85.04,85.12,84.97,85.0,18786.0,81.8921,81.9692,81.8247,81.8536,18786.0
2023-08-11 15:40:00,84.99,85.02,84.94,84.97,26632.0,81.844,81.8729,81.7958,81.8247,26632.0
2023-08-11 15:50:00,84.94,85.02,84.9,84.94,104453.0,81.7958,81.8729,81.7573,81.7958,104453.0
2023-08-14 09:30:00,84.67,84.91,84.46,84.84,20718.0,81.5358,81.7669,81.3336,81.6995,20718.0
2023-08-14 09:40:00,84.83,84.83,83.77,83.95,18516.0,81.6899,81.6899,80.6691,80.8425,18516.0
2023-08-14 09:50:00,83.95,84.09,83.69,83.77,19900.0,80.8425,80.9773,80.5921,80.6691,19900.0
2023-08-14 10:00:00,83.78,84.19,83.65,84.05,24037.0,80.6788,81.0736,80.5536,80.9388,24037.0
2023-08-14 10:10:00,84.04,84.04,83.78,83.99,21787.0,80.9291,80.9291,80.6788,80.881,21787.0
2023-08-14 10:20:00,84.05,84.08,83.84,83.88,15284.0,80.9388,80.9677,80.7365,80.7751,15284.0
2023-08-14 10:30:00,83.89,84.08,83.89,84.06,23589.0,80.7847,80.9677,80.7847,80.9484,23589.0
2023-08-14 10:40:00,84.02,84.09,83.85,83.86,13870.0,80.9099,80.9773,80.7462,80.7558,13870.0
2023-08-14 10:50:00,83.86,83.98,83.85,83.86,21716.0,80.7558,80.8714,80.7462,80.7558,21716.0
2023-08-14 11:00:00,83.88,83.88,83.72,83.83,26677.0,80.7751,80.7751,80.621,80.7269,26677.0
2023-08-14 11:10:00,83.85,84.14,83.84,84.14,56475.0,80.7462,81.0254,80.7365,81.0254,56475.0
2023-08-14 11:20:00,84.15,84.41,84.15,84.39,17820.0,81.0351,81.2854,81.0351,81.2662,17820.0
2023-08-14 11:30:00,84.41,84.45,84.31,84.39,8324.0,81.2854,81.324,81.1892,81.2662,8324.0
2023-08-14 11:40:00,84.45,84.45,84.34,84.42,9960.0,81.324,81.324,81.218,81.2951,9960.0
2023-08-14 11:50:00,84.41,84.5,84.41,84.48,13989.0,81.2854,81.3721,81.2854,81.3529,13989.0
2023-08-14 12:00:00,84.49,84.75,84.49,84.59,14295.0,81.3625,81.6129,81.3625,81.4588,14295.0
2023-08-14 12:10:00,84.59,84.64,84.55,84.6,7437.0,81.4588,81.5069,81.4203,81.4684,7437.0
2023-08-14 12:20:00,84.6,84.66,84.58,84.63,9955.0,81.4684,81.5262,81.4492,81.4973,9955.0
2023-08-14 12:30:00,84.6,84.65,84.57,84.65,7104.0,81.4684,81.5166,81.4395,81.5166,7104.0
2023-08-14 12:40:00,84.65,84.8,84.64,84.77,18203.0,81.5166,81.661,81.5069,81.6321,18203.0
2023-08-14 12:50:00,84.78,84.88,84.78,84.85,18316.0,81.6418,81.7381,81.6418,81.7092,18316.0
2023-08-14 13:00:00,84.86,84.87,84.78,84.79,10596.0,81.7188,81.7284,81.6418,81.6514,10596.0
2023-08-14 13:10:00,84.79,84.8,84.73,84.74,6304.0,81.6514,81.661,81.5936,81.6032,6304.0
2023-08-14 13:20:00,84.73,84.82,84.69,84.81,10724.0,81.5936,81.6803,81.5551,81.6706,10724.0
2023-08-14 13:30:00,84.82,84.88,84.69,84.73,8935.0,81.6803,81.7381,81.5551,81.5936,8935.0
2023-08-14 13:40:00,84.72,84.81,84.71,84.81,15936.0,81.584,81.6706,81.5743,81.6706,15936.0
2023-08-14 13:50:00,84.79,84.9,84.76,84.88,11802.0,81.6514,81.7573,81.6225,81.7381,11802.0
2023-08-14 14:00:00,84.9,84.96,84.83,84.85,8078.0,81.7573,81.8151,81.6899,81.7092,8078.0
2023-08-14 14:10:00,84.83,84.89,84.79,84.81,7225.0,81.6899,81.7477,81.6514,81.6706,7225.0
2023-08-14 14:20:00,84.81,84.89,84.8,84.81,11598.0,81.6706,81.7477,81.661,81.6706,11598.0
2023-08-14 14:30:00,84.79,84.84,84.71,84.75,8095.0,81.6514,81.6995,81.5743,81.6129,8095.0
2023-08-14 14:40:00,84.75,84.8,84.74,84.77,10255.0,81.6129,81.661,81.6032,81.6321,10255.0
2023-08-14 14:50:00,84.77,84.82,84.72,84.73,8350.0,81.6321,81.6803,81.584,81.5936,8350.0
2023-08-14 15:00:00,84.73,84.79,84.69,84.69,13183.0,81.5936,81.6514,81.5551,81.5551,13183.0
2023-08-14 15:10:00,84.69,84.79,84.69,84.79,12020.0,81.5551,81.6514,81.5551,81.6514,12020.0
2023-08-14 15:20:00,84.8,84.85,84.73,84.75,12778.0,81.661,81.7092,81.5936,81.6129,12778.0
2023-08-14 15:30:00,84.75,84.75,84.64,84.69,17596.0,81.6129,81.6129,81.5069,81.5551,17596.0
2023-08-14 15:40:00,84.69,84.74,84.61,84.65,22719.0,81.5551,81.6032,81.478,81.5166,22719.0
2023-08-14 15:50:00,84.66,84.66,84.51,84.6,70704.0,81.5262,81.5262,81.3817,81.4684,70704.0
2023-08-15 09:30:00,84.2,84.49,83.91,84.22,20704.0,81.0832,81.3625,80.804,81.1025,20704.0
2023-08-15 09:40:00,84.29,84.43,84.03,84.12,21156.0,81.1699,81.3047,80.9195,81.0062,21156.0
2023-08-15 09:50:00,84.06,84.59,83.99,84.47,21940.0,80.9484,81.4588,80.881,81.3432,21940.0
2023-08-15 10:00:00,84.49,84.58,84.07,84.08,13637.0,81.3625,81.4492,80.958,80.9677,13637.0
2023-08-15 10:10:00,84.09,84.26,84.04,84.17,26510.0,80.9773,81.141,80.9291,81.0543,26510.0
2023-08-15 10:20:00,84.17,84.18,83.99,84.03,10394.0,81.0543,81.064,80.881,80.9195,10394.0
2023-08-15 10:30:00,84.04,84.15,83.97,84.13,21587.0,80.9291,81.0351,80.8617,81.0158,21587.0
2023-08-15 10:40:00,84.14,84.32,84.12,84.32,15743.0,81.0254,81.1988,81.0062,81.1988,15743.0
2023-08-15 10:50:00,84.32,84.32,84.17,84.17,8170.0,81.1988,81.1988,81.0543,81.0543,8170.0
2023-08-15 11:00:00,84.17,84.31,84.13,84.28,9273.0,81.0543,81.1892,81.0158,81.1603,9273.0
2023-08-15 11:10:00,84.3,84.3,84.2,84.23,8007.0,81.1795,81.1795,81.0832,81.1121,8007.0
2023-08-15 11:20:00,84.25,84.25,84.06,84.24,20390.0,81.1314,81.1314,80.9484,81.1217,20390.0
2023-08-15 11:30:00,84.25,84.35,84.15,84.29,19830.0,81.1314,81.2277,81.0351,81.1699,19830.0
2023-08-15 11:40:00,84.29,84.3,84.12,84.14,17558.0,81.1699,81.1795,81.0062,81.0254,17558.0
2023-08-15 11:50:00,84.1,84.2,84.09,84.15,18955.0,80.9869,81.0832,80.9773,81.0351,18955.0
2023-08-15 12:00:00,84.17,84.26,84.1,84.15,39281.0,81.0543,81.141,80.9869,81.0351,39281.0
2023-08-15 12:10:00,84.15,84.15,84.01,84.03,24741.0,81.0351,81.0351,80.9003,80.9195,24741.0
2023-08-15 12:20:00,84.07,84.1,83.89,83.95,10748.0,80.958,80.9869,80.7847,80.8425,10748.0
2023-08-15 12:30:00,83.94,84.04,83.92,83.96,9450.0,80.8328,80.9291,80.8136,80.8521,9450.0
2023-08-15 12:40:00,83.98,83.99,83.84,83.92,10018.0,80.8714,80.881,80.7365,80.8136,10018.0
2023-08-15 12:50:00,83.9,84.02,83.9,84.02,17938.0,80.7943,80.9099,80.7943,80.9099,17938.0
2023-08-15 13:00:00,84.01,84.01,83.83,83.97,11638.0,80.9003,80.9003,80.7269,80.8617,11638.0
2023-08-15 13:10:00,83.99,84.12,83.99,84.08,17743.0,80.881,81.0062,80.881,80.9677,17743.0
2023-08-15 13:20:00,84.07,84.13,84.03,84.11,12005.0,80.958,81.0158,80.9195,80.9966,12005.0
2023-08-15 13:30:00,84.11,84.18,83.94,83.95,20200.0,80.9966,81.064,80.8328,80.8425,20200.0
2023-08-15 13:40:00,83.97,84.09,83.89,84.06,19905.0,80.8617,80.9773,80.7847,80.9484,19905.0
2023-08-15 13:50:00,84.06,84.17,84.03,84.09,12075.0,80.9484,81.0543,80.9195,80.9773,12075.0
2023-08-15 14:00:00,84.11,84.18,84.1,84.12,12136.0,80.9966,81.064,80.9869,81.0062,12136.0
2023-08-15 14:10:00,84.15,84.21,84.11,84.12,12318.0,81.0351,81.0929,80.9966,81.0062,12318.0
2023-08-15 14:20:00,84.15,84.19,84.07,84.12,9806.0,81.0351,81.0736,80.958,81.0062,9806.0
2023-08-15 14:30:00,84.15,84.29,84.15,84.23,9969.0,81.0351,81.1699,81.0351,81.1121,9969.0
2023-08-15 14:40:00,84.23,84.34,84.22,84.32,11146.0,81.1121,81.218,81.1025,81.1988,11146.0
2023-08-15 14:50:00,84.31,84.33,84.25,84.27,7021.0,81.1892,81.2084,81.1314,81.1506,7021.0
2023-08-15 15:00:00,84.26,84.27,84.18,84.2,10770.0,81.141,81.1506,81.064,81.0832,10770.0
2023-08-15 15:10:00,84.18,84.23,84.11,84.17,16444.0,81.064,81.1121,80.9966,81.0543,16444.0
2023-08-15 15:20:00,84.17,84.18,83.9,83.94,18133.0,81.0543,81.064,80.7943,80.8328,18133.0
2023-08-15 15:30:00,83.92,83.98,83.83,83.83,43407.0,80.8136,80.8714,80.7269,80.7269,43407.0
2023-08-15 15:40:00,83.84,83.97,83.79,83.97,36370.0,80.7365,80.8617,80.6884,80.8617,36370.0
2023-08-15 15:50:00,83.97,84.12,83.91,84.07,168500.0,80.8617,81.0062,80.804,80.958,168500.0
2023-08-16 09:30:00,84.12,84.59,83.78,84.34,28975.0,81.0062,81.4588,80.6788,81.218,28975.0
2023-08-16 09:40:00,84.33,84.72,84.33,84.53,47150.0,81.2084,81.584,81.2084,81.401,47150.0
2023-08-16 09:50:00,84.53,84.59,84.23,84.26,7970.0,81.401,81.4588,81.1121,81.141,7970.0
2023-08-16 10:00:00,84.29,84.35,83.91,83.98,45460.0,81.1699,81.2277,80.804,80.8714,45460.0
2023-08-16 10:10:00,83.98,84.07,83.74,83.85,20673.0,80.8714,80.958,80.6402,80.7462,20673.0
2023-08-16 10:20:00,83.86,83.97,83.74,83.91,39522.0,80.7558,80.8617,80.6402,80.804,39522.0
2023-08-16 10:30:00,83.94,83.94,83.63,83.64,19210.0,80.8328,80.8328,80.5343,80.544,19210.0
2023-08-16 10:40:00,83.66,83.81,83.6,83.73,15666.0,80.5632,80.7077,80.5054,80.6306,15666.0
2023-08-16 10:50:00,83.71,83.92,83.71,83.85,17939.0,80.6114,80.8136,80.6114,80.7462,17939.0
2023-08-16 11:00:00,83.86,83.86,83.63,83.69,29020.0,80.7558,80.7558,80.5343,80.5921,29020.0
2023-08-16 11:10:00,83.69,83.91,83.69,83.85,27274.0,80.5921,80.804,80.5921,80.7462,27274.0
2023-08-16 11:20:00,83.85,83.9,83.76,83.81,14229.0,80.7462,80.7943,80.6595,80.7077,14229.0
2023-08-16 11:30:00,83.81,83.98,83.81,83.88,26301.0,80.7077,80.8714,80.7077,80.7751,26301.0
2023-08-16 11:40:00,83.88,83.96,83.79,83.92,13625.0,80.7751,80.8521,80.6884,80.8136,13625.0
2023-08-16 11:50:00,83.92,84.07,83.89,84.01,7256.0,80.8136,80.958,80.7847,80.9003,7256.0
2023-08-16 12:00:00,83.99,84.14,83.99,84.09,7876.0,80.881,81.0254,80.881,80.9773,7876.0
2023-08-16 12:10:00,84.07,84.07,83.89,83.92,7864.0,80.958,80.958,80.7847,80.8136,7864.0
2023-08-16 12:20:00,83.92,83.98,83.81,83.88,34659.0,80.8136,80.8714,80.7077,80.7751,34659.0
2023-08-16 12:30:00,83.86,83.95,83.84,83.91,13349.0,80.7558,80.8425,80.7365,80.804,13349.0
2023-08-16 12:40:00,83.93,83.98,83.64,83.64,18322.0,80.8232,80.8714,80.544,80.544,18322.0
2023-08-16 12:50:00,83.62,83.64,83.47,83.62,18417.0,80.5247,80.544,80.3802,80.5247,18417.0
2023-08-16 13:00:00,83.61,83.61,83.41,83.41,13144.0,80.5151,80.5151,80.3225,80.3225,13144.0
2023-08-16 13:10:00,83.42,83.43,83.29,83.39,12965.0,80.3321,80.3417,80.2069,80.3032,12965.0
2023-08-16 13:20:00,83.38,83.41,83.3,83.33,21840.0,80.2936,80.3225,80.2165,80.2454,21840.0
2023-08-16 13:30:00,83.34,83.58,83.26,83.55,18195.0,80.2551,80.4862,80.178,80.4573,18195.0
2023-08-16 13:40:00,83.54,83.55,83.37,83.42,30321.0,80.4477,80.4573,80.2839,80.3321,30321.0
2023-08-16 13:50:00,83.43,83.52,83.4,83.43,19563.0,80.3417,80.4284,80.3128,80.3417,19563.0
2023-08-16 14:00:00,83.45,83.54,83.33,83.51,31558.0,80.361,80.4477,80.2454,80.4188,31558.0
2023-08-16 14:10:00,83.51,83.72,83.4,83.72,31061.0,80.4188,80.621,80.3128,80.621,31061.0
2023-08-16 14:20:00,83.71,83.88,83.62,83.73,22066.0,80.6114,80.7751,80.5247,80.6306,22066.0
2023-08-16 14:30:00,83.73,83.8,83.7,83.71,13452.0,80.6306,80.698,80.6017,80.6114,13452.0
2023-08-16 14:40:00,83.71,83.78,83.62,83.63,13489.0,80.6114,80.6788,80.5247,80.5343,13489.0
2023-08-16 14:50:00,83.63,83.66,83.57,83.61,16370.0,80.5343,80.5632,80.4765,80.5151,16370.0
2023-08-16 15:00:00,83.61,83.62,83.47,83.52,26684.0,80.5151,80.5247,80.3802,80.4284,26684.0
2023-08-16 15:10:00,83.52,83.54,83.15,83.22,32683.0,80.4284,80.4477,80.0721,80.1395,32683.0
2023-08-16 15:20:00,83.22,83.31,83.13,83.27,34895.0,80.1395,80.2262,80.0528,80.1876,34895.0
2023-08-16 15:30:00,83.28,83.36,83.23,83.33,44070.0,80.1973,80.2743,80.1491,80.2454,44070.0
2023-08-16 15:40:00,83.32,83.4,83.22,83.3,68966.0,80.2358,80.3128,80.1395,80.2165,68966.0
2023-08-16 15:50:00,83.29,83.29,83.09,83.2,201130.0,80.2069,80.2069,80.0143,80.1202,201130.0
2023-08-17 09:30:00,84.15,84.9,83.9,84.73,33815.0,81.0351,81.7573,80.7943,81.5936,33815.0
2023-08-17 09:40:00,84.73,84.93,84.66,84.77,24710.0,81.5936,81.7862,81.5262,81.6321,24710.0
2023-08-17 09:50:00,84.77,84.92,84.7,84.74,29412.0,81.6321,81.7766,81.5647,81.6032,29412.0
2023-08-17 10:00:00,84.73,85.09,84.64,85.08,25238.0,81.5936,81.9403,81.5069,81.9306,25238.0
2023-08-17 10:10:00,85.05,85.07,84.78,84.89,23209.0,81.9018,81.921,81.6418,81.7477,23209.0
2023-08-17 10:20:00,84.9,84.91,84.71,84.87,20017.0,81.7573,81.7669,81.5743,81.7284,20017.0
2023-08-17 10:30:00,84.87,84.96,84.59,84.68,23788.0,81.7284,81.8151,81.4588,81.5455,23788.0
2023-08-17 10:40:00,84.7,84.77,84.55,84.76,21976.0,81.5647,81.6321,81.4203,81.6225,21976.0
2023-08-17 10:50:00,84.76,84.82,84.62,84.63,19446.0,81.6225,81.6803,81.4877,81.4973,19446.0
2023-08-17 11:00:00,84.67,84.71,84.54,84.54,23996.0,81.5358,81.5743,81.4106,81.4106,23996.0
2023-08-17 11:10:00,84.54,84.6,84.32,84.34,23163.0,81.4106,81.4684,81.1988,81.218,23163.0
2023-08-17 11:20:00,84.35,84.42,84.18,84.35,30760.0,81.2277,81.2951,81.064,81.2277,30760.0
2023-08-17 11:30:00,84.36,84.41,84.17,84.24,11550.0,81.2373,81.2854,81.0543,81.1217,11550.0
2023-08-17 11:40:00,84.23,84.26,84.03,84.04,23260.0,81.1121,81.141,80.9195,80.9291,23260.0
2023-08-17 11:50:00,84.03,84.14,83.95,84.01,24118.0,80.9195,81.0254,80.8425,80.9003,24118.0
2023-08-17 12:00:00,84.01,84.23,83.98,84.18,29786.0,80.9003,81.1121,80.8714,81.064,29786.0
2023-08-17 12:10:00,84.19,84.24,84.07,84.21,10004.0,81.0736,81.1217,80.958,81.0929,10004.0
2023-08-17 12:20:00,84.21,84.37,84.21,84.3,15263.0,81.0929,81.2469,81.0929,81.1795,15263.0
2023-08-17 12:30:00,84.33,84.33,84.19,84.27,13422.0,81.2084,81.2084,81.0736,81.1506,13422.0
2023-08-17 12:40:00,84.25,84.37,84.23,84.27,11049.0,81.1314,81.2469,81.1121,81.1506,11049.0
2023-08-17 12:50:00,84.27,84.39,84.27,84.35,13636.0,81.1506,81.2662,81.1506,81.2277,13636.0
2023-08-17 13:00:00,84.36,84.43,84.21,84.21,10606.0,81.2373,81.3047,81.0929,81.0929,10606.0
2023-08-17 13:10:00,84.19,84.41,84.18,84.26,11389.0,81.0736,81.2854,81.064,81.141,11389.0
2023-08-17 13:20:00,84.22,84.22,84.08,84.13,9965.0,81.1025,81.1025,80.9677,81.0158,9965.0
2023-08-17 13:30:00,84.13,84.21,84.1,84.14,9769.0,81.0158,81.0929,80.9869,81.0254,9769.0
2023-08-17 13:40:00,84.14,84.17,84.0,84.08,11267.0,81.0254,81.0543,80.8906,80.9677,11267.0
2023-08-17 13:50:00,84.08,84.17,84.05,84.16,14308.0,80.9677,81.0543,80.9388,81.0447,14308.0
2023-08-17 14:00:00,84.17,84.2,84.1,84.19,17660.0,81.0543,81.0832,80.9869,81.0736,17660.0
2023-08-17 14:10:00,84.18,84.31,84.07,84.08,17293.0,81.064,81.1892,80.958,80.9677,17293.0
2023-08-17 14:20:00,84.08,84.21,83.99,84.18,14535.0,80.9677,81.0929,80.881,81.064,14535.0
2023-08-17 14:30:00,84.2,84.21,84.03,84.05,12385.0,81.0832,81.0929,80.9195,80.9388,12385.0
2023-08-17 14:40:00,84.07,84.07,83.81,83.81,14745.0,80.958,80.958,80.7077,80.7077,14745.0
2023-08-17 14:50:00,83.83,83.85,83.68,83.76,17219.0,80.7269,80.7462,80.5825,80.6595,17219.0
2023-08-17 15:00:00,83.76,83.79,83.69,83.69,16566.0,80.6595,80.6884,80.5921,80.5921,16566.0
2023-08-17 15:10:00,83.68,83.72,83.59,83.67,30469.0,80.5825,80.621,80.4958,80.5728,30469.0
2023-08-17 15:20:00,83.68,83.74,83.59,83.73,27243.0,80.5825,80.6402,80.4958,80.6306,27243.0
2023-08-17 15:30:00,83.73,83.8,83.62,83.63,44198.0,80.6306,80.698,80.5247,80.5343,44198.0
2023-08-17 15:40:00,83.63,83.73,83.58,83.65,69345.0,80.5343,80.6306,80.4862,80.5536,69345.0
2023-08-17 15:50:00,83.63,83.86,83.58,83.78,199851.0,80.5343,80.7558,80.4862,80.6788,199851.0
2023-08-18 09:30:00,83.56,83.93,83.01,83.92,51961.0,80.4669,80.8232,79.9373,80.8136,51961.0
2023-08-18 09:40:00,83.88,84.0,83.78,83.95,26320.0,80.7751,80.8906,80.6788,80.8425,26320.0
2023-08-18 09:50:00,83.97,84.05,83.69,83.72,19646.0,80.8617,80.9388,80.5921,80.621,19646.0
2023-08-18 10:00:00,83.71,83.9,83.64,83.75,28201.0,80.6114,80.7943,80.544,80.6499,28201.0
2023-08-18 10:10:00,83.75,83.79,83.51,83.79,26342.0,80.6499,80.6884,80.4188,80.6884,26342.0
2023-08-18 10:20:00,83.79,83.86,83.63,83.66,26722.0,80.6884,80.7558,80.5343,80.5632,26722.0
2023-08-18 10:30:00,83.65,83.84,83.53,83.56,35798.0,80.5536,80.7365,80.438,80.4669,35798.0
2023-08-18 10:40:00,83.61,83.79,83.6,83.67,20954.0,80.5151,80.6884,80.5054,80.5728,20954.0
2023-08-18 10:50:00,83.7,83.85,83.65,83.78,26561.0,80.6017,80.7462,80.5536,80.6788,26561.0
2023-08-18 11:00:00,83.78,83.96,83.77,83.9,18900.0,80.6788,80.8521,80.6691,80.7943,18900.0
2023-08-18 11:10:00,83.9,84.19,83.9,84.14,15095.0,80.7943,81.0736,80.7943,81.0254,15095.0
2023-08-18 11:20:00,84.14,84.27,84.1,84.24,18268.0,81.0254,81.1506,80.9869,81.1217,18268.0
2023-08-18 11:30:00,84.26,84.49,84.26,84.36,22541.0,81.141,81.3625,81.141,81.2373,22541.0
2023-08-18 11:40:00,84.35,84.45,84.22,84.45,23262.0,81.2277,81.324,81.1025,81.324,23262.0
2023-08-18 11:50:00,84.45,84.52,84.37,84.48,19647.0,81.324,81.3914,81.2469,81.3529,19647.0
2023-08-18 12:00:00,84.49,84.49,84.3,84.34,15511.0,81.3625,81.3625,81.1795,81.218,15511.0
2023-08-18 12:10:00,84.33,84.44,84.32,84.37,15214.0,81.2084,81.3143,81.1988,81.2469,15214.0
2023-08-18 12:20:00,84.38,84.5,84.34,84.4,20805.0,81.2566,81.3721,81.218,81.2758,20805.0
2023-08-18 12:30:00,84.39,84.7,84.39,84.6,35699.0,81.2662,81.5647,81.2662,81.4684,35699.0
2023-08-18 12:40:00,84.6,84.7,84.54,84.67,22359.0,81.4684,81.5647,81.4106,81.5358,22359.0
2023-08-18 12:50:00,84.66,84.69,84.55,84.65,22681.0,81.5262,81.5551,81.4203,81.5166,22681.0
2023-08-18 13:00:00,84.66,84.73,84.59,84.67,18707.0,81.5262,81.5936,81.4588,81.5358,18707.0
2023-08-18 13:10:00,84.67,84.67,84.39,84.45,15138.0,81.5358,81.5358,81.2662,81.324,15138.0
2023-08-18 13:20:00,84.46,84.5,84.37,84.41,12728.0,81.3336,81.3721,81.2469,81.2854,12728.0
2023-08-18 13:30:00,84.43,84.55,84.38,84.41,15276.0,81.3047,81.4203,81.2566,81.2854,15276.0
2023-08-18 13:40:00,84.4,84.57,84.3,84.54,25835.0,81.2758,81.4395,81.1795,81.4106,25835.0
2023-08-18 13:50:00,84.55,84.55,84.46,84.49,19831.0,81.4203,81.4203,81.3336,81.3625,19831.0
2023-08-18 14:00:00,84.5,84.53,84.4,84.41,20681.0,81.3721,81.401,81.2758,81.2854,20681.0
2023-08-18 14:10:00,84.42,84.46,84.33,84.37,15938.0,81.2951,81.3336,81.2084,81.2469,15938.0
2023-08-18 14:20:00,84.36,84.44,84.32,84.36,13438.0,81.2373,81.3143,81.1988,81.2373,13438.0
2023-08-18 14:30:00,84.37,84.48,84.37,84.42,21153.0,81.2469,81.3529,81.2469,81.2951,21153.0
2023-08-18 14:40:00,84.42,84.48,84.35,84.37,22640.0,81.2951,81.3529,81.2277,81.2469,22640.0
2023-08-18 14:50:00,84.38,84.49,84.38,84.42,16955.0,81.2566,81.3625,81.2566,81.2951,16955.0
2023-08-18 15:00:00,84.42,84.49,84.3,84.44,17577.0,81.2951,81.3625,81.1795,81.3143,17577.0
2023-08-18 15:10:00,84.42,84.47,84.33,84.41,37153.0,81.2951,81.3432,81.2084,81.2854,37153.0
2023-08-18 15:20:00,84.4,84.41,84.29,84.38,33894.0,81.2758,81.2854,81.1699,81.2566,33894.0
2023-08-18 15:30:00,84.38,84.49,84.36,84.49,42648.0,81.2566,81.3625,81.2373,81.3625,42648.0
2023-08-18 15:40:00,84.5,84.75,84.46,84.7,83104.0,81.3721,81.6129,81.3336,81.5647,83104.0
2023-08-18 15:50:00,84.71,84.76,84.59,84.75,271512.0,81.5743,81.6225,81.4588,81.6129,271512.0
2023-08-21 09:30:00,85.08,85.39,84.91,85.34,35529.0,81.9306,82.2292,81.7669,82.181,35529.0
2023-08-21 09:40:00,85.35,85.35,84.96,85.05,45918.0,82.1907,82.1907,81.8151,81.9018,45918.0
2023-08-21 09:50:00,85.05,85.06,84.78,84.78,60556.0,81.9018,81.9114,81.6418,81.6418,60556.0
2023-08-21 10:00:00,84.82,84.92,84.64,84.64,29010.0,81.6803,81.7766,81.5069,81.5069,29010.0
2023-08-21 10:10:00,84.62,84.64,84.31,84.39,42921.0,81.4877,81.5069,81.1892,81.2662,42921.0
2023-08-21 10:20:00,84.38,84.41,84.23,84.39,54438.0,81.2566,81.2854,81.1121,81.2662,54438.0
2023-08-21 10:30:00,84.39,84.52,84.26,84.52,37914.0,81.2662,81.3914,81.141,81.3914,37914.0
2023-08-21 10:40:00,84.53,84.63,84.48,84.57,30085.0,81.401,81.4973,81.3529,81.4395,30085.0
2023-08-21 10:50:00,84.58,84.69,84.5,84.69,30675.0,81.4492,81.5551,81.3721,81.5551,30675.0
2023-08-21 11:00:00,84.69,84.74,84.52,84.69,26829.0,81.5551,81.6032,81.3914,81.5551,26829.0
2023-08-21 11:10:00,84.69,84.8,84.58,84.79,31390.0,81.5551,81.661,81.4492,81.6514,31390.0
2023-08-21 11:20:00,84.8,84.83,84.48,84.62,30394.0,81.661,81.6899,81.3529,81.4877,30394.0
2023-08-21 11:30:00,84.62,84.7,84.57,84.57,43791.0,81.4877,81.5647,81.4395,81.4395,43791.0
2023-08-21 11:40:00,84.51,84.56,84.23,84.23,40291.0,81.3817,81.4299,81.1121,81.1121,40291.0
2023-08-21 11:50:00,84.22,84.31,84.15,84.3,37601.0,81.1025,81.1892,81.0351,81.1795,37601.0
2023-08-21 12:00:00,84.3,84.36,84.18,84.25,43331.0,81.1795,81.2373,81.064,81.1314,43331.0
2023-08-21 12:10:00,84.26,84.27,84.17,84.22,39193.0,81.141,81.1506,81.0543,81.1025,39193.0
2023-08-21 12:20:00,84.22,84.27,84.08,84.11,36189.0,81.1025,81.1506,80.9677,80.9966,36189.0
2023-08-21 12:30:00,84.1,84.12,83.88,83.92,38818.0,80.9869,81.0062,80.7751,80.8136,38818.0
2023-08-21 12:40:00,83.92,83.92,83.7,83.7,40438.0,80.8136,80.8136,80.6017,80.6017,40438.0
2023-08-21 12:50:00,83.7,83.73,83.5,83.73,38541.0,80.6017,80.6306,80.4091,80.6306,38541.0
2023-08-21 13:00:00,83.74,83.81,83.61,83.73,38370.0,80.6402,80.7077,80.5151,80.6306,38370.0
2023-08-21 13:10:00,83.71,83.79,83.66,83.68,36947.0,80.6114,80.6884,80.5632,80.5825,36947.0
2023-08-21 13:20:00,83.71,83.92,83.71,83.79,32476.0,80.6114,80.8136,80.6114,80.6884,32476.0
2023-08-21 13:30:00,83.82,84.03,83.79,84.0,24102.0,80.7173,80.9195,80.6884,80.8906,24102.0
2023-08-21 13:40:00,84.02,84.18,83.99,84.16,25087.0,80.9099,81.064,80.881,81.0447,25087.0
2023-08-21 13:50:00,84.17,84.19,84.02,84.11,37070.0,81.0543,81.0736,80.9099,80.9966,37070.0
2023-08-21 14:00:00,84.12,84.2,84.05,84.17,19906.0,81.0062,81.0832,80.9388,81.0543,19906.0
2023-08-21 14:10:00,84.16,84.33,84.16,84.3,32268.0,81.0447,81.2084,81.0447,81.1795,32268.0
2023-08-21 14:20:00,84.32,84.36,84.1,84.16,19892.0,81.1988,81.2373,80.9869,81.0447,19892.0
2023-08-21 14:30:00,84.17,84.28,84.16,84.25,19575.0,81.0543,81.1603,81.0447,81.1314,19575.0
2023-08-21 14:40:00,84.25,84.35,84.23,84.34,16458.0,81.1314,81.2277,81.1121,81.218,16458.0
2023-08-21 14:50:00,84.34,84.35,84.28,84.32,24007.0,81.218,81.2277,81.1603,81.1988,24007.0
2023-08-21 15:00:00,84.33,84.46,84.33,84.41,25363.0,81.2084,81.3336,81.2084,81.2854,25363.0
2023-08-21 15:10:00,84.41,84.47,84.33,84.34,29771.0,81.2854,81.3432,81.2084,81.218,29771.0
2023-08-21 15:20:00,84.34,84.54,84.31,84.53,37581.0,81.218,81.4106,81.1892,81.401,37581.0
2023-08-21 15:30:00,84.53,84.73,84.5,84.68,47660.0,81.401,81.5936,81.3721,81.5455,47660.0
2023-08-21 15:40:00,84.68,84.77,84.57,84.57,71916.0,81.5455,81.6321,81.4395,81.4395,71916.0
2023-08-21 15:50:00,84.58,84.65,84.45,84.54,252104.0,81.4492,81.5166,81.324,81.4106,252104.0
2023-08-22 09:30:00,84.72,84.8,84.51,84.69,17079.0,81.584,81.661,81.3817,81.5551,17079.0
2023-08-22 09:40:00,84.67,84.69,84.5,84.62,16493.0,81.5358,81.5551,81.3721,81.4877,16493.0
2023-08-22 09:50:00,84.59,84.66,84.46,84.58,16560.0,81.4588,81.5262,81.3336,81.4492,16560.0
2023-08-22 10:00:00,84.56,84.84,84.49,84.69,12913.0,81.4299,81.6995,81.3625,81.5551,12913.0
2023-08-22 10:10:00,84.66,84.76,84.63,84.67,11330.0,81.5262,81.6225,81.4973,81.5358,11330.0
2023-08-22 10:20:00,84.65,84.71,84.38,84.45,18523.0,81.5166,81.5743,81.2566,81.324,18523.0
2023-08-22 10:30:00,84.45,84.45,84.09,84.16,15279.0,81.324,81.324,80.9773,81.0447,15279.0
2023-08-22 10:40:00,84.16,84.19,83.95,84.03,22175.0,81.0447,81.0736,80.8425,80.9195,22175.0
2023-08-22 10:50:00,84.06,84.11,83.87,83.9,12421.0,80.9484,80.9966,80.7654,80.7943,12421.0
2023-08-22 11:00:00,83.91,83.99,83.88,83.9,11817.0,80.804,80.881,80.7751,80.7943,11817.0
2023-08-22 11:10:00,83.91,84.03,83.83,83.88,11195.0,80.804,80.9195,80.7269,80.7751,11195.0
2023-08-22 11:20:00,83.88,84.03,83.84,84.01,8399.0,80.7751,80.9195,80.7365,80.9003,8399.0
2023-08-22 11:30:00,83.96,84.01,83.9,83.92,9693.0,80.8521,80.9003,80.7943,80.8136,9693.0
2023-08-22 11:40:00,83.92,83.93,83.86,83.89,10617.0,80.8136,80.8232,80.7558,80.7847,10617.0
2023-08-22 11:50:00,83.89,84.03,83.88,84.03,34994.0,80.7847,80.9195,80.7751,80.9195,34994.0
2023-08-22 12:00:00,84.04,84.17,84.02,84.13,8930.0,80.9291,81.0543,80.9099,81.0158,8930.0
2023-08-22 12:10:00,84.13,84.14,84.07,84.11,11979.0,81.0158,81.0254,80.958,80.9966,11979.0
2023-08-22 12:20:00,84.12,84.22,84.04,84.2,12248.0,81.0062,81.1025,80.9291,81.0832,12248.0
2023-08-22 12:30:00,84.19,84.23,84.06,84.22,9949.0,81.0736,81.1121,80.9484,81.1025,9949.0
2023-08-22 12:40:00,84.21,84.24,84.17,84.17,8553.0,81.0929,81.1217,81.0543,81.0543,8553.0
2023-08-22 12:50:00,84.19,84.22,84.04,84.07,15563.0,81.0736,81.1025,80.9291,80.958,15563.0
2023-08-22 13:00:00,84.05,84.05,83.8,83.86,14796.0,80.9388,80.9388,80.698,80.7558,14796.0
2023-08-22 13:10:00,83.85,83.85,83.57,83.59,9300.0,80.7462,80.7462,80.4765,80.4958,9300.0
2023-08-22 13:20:00,83.6,83.74,83.56,83.73,28921.0,80.5054,80.6402,80.4669,80.6306,28921.0
2023-08-22 13:30:00,83.74,83.79,83.71,83.74,9373.0,80.6402,80.6884,80.6114,80.6402,9373.0
2023-08-22 13:40:00,83.75,83.85,83.71,83.85,12992.0,80.6499,80.7462,80.6114,80.7462,12992.0
2023-08-22 13:50:00,83.83,83.88,83.77,83.84,8542.0,80.7269,80.7751,80.6691,80.7365,8542.0
2023-08-22 14:00:00,83.83,83.9,83.79,83.9,13667.0,80.7269,80.7943,80.6884,80.7943,13667.0
2023-08-22 14:10:00,83.89,83.93,83.78,83.79,8222.0,80.7847,80.8232,80.6788,80.6884,8222.0
2023-08-22 14:20:00,83.78,83.92,83.71,83.92,6505.0,80.6788,80.8136,80.6114,80.8136,6505.0
2023-08-22 14:30:00,83.93,83.95,83.87,83.93,7255.0,80.8232,80.8425,80.7654,80.8232,7255.0
2023-08-22 14:40:00,83.95,83.96,83.79,83.8,12011.0,80.8425,80.8521,80.6884,80.698,12011.0
2023-08-22 14:50:00,83.8,83.96,83.79,83.96,13973.0,80.698,80.8521,80.6884,80.8521,13973.0
2023-08-22 15:00:00,83.96,84.09,83.94,84.08,10473.0,80.8521,80.9773,80.8328,80.9677,10473.0
2023-08-22 15:10:00,84.1,84.18,84.1,84.13,13568.0,80.9869,81.064,80.9869,81.0158,13568.0
2023-08-22 15:20:00,84.13,84.15,83.94,84.05,36197.0,81.0158,81.0351,80.8328,80.9388,36197.0
2023-08-22 15:30:00,84.06,84.08,83.83,83.84,19796.0,80.9484,80.9677,80.7269,80.7365,19796.0
2023-08-22 15:40:00,83.84,83.91,83.77,83.81,38978.0,80.7365,80.804,80.6691,80.7077,38978.0
2023-08-22 15:50:00,83.76,83.91,83.67,83.69,169454.0,80.6595,80.804,80.5728,80.5921,169454.0
2023-08-23 09:30:00,83.25,83.25,82.13,82.19,29541.0,80.1684,80.1684,79.0898,79.1476,29541.0
2023-08-23 09:40:00,82.15,82.57,82.14,82.48,18183.0,79.1091,79.5136,79.0995,79.4269,18183.0
2023-08-23 09:50:00,82.44,82.61,82.34,82.57,21542.0,79.3884,79.5521,79.2921,79.5136,21542.0
2023-08-23 10:00:00,82.62,83.17,82.61,83.17,23802.0,79.5617,80.0913,79.5521,80.0913,23802.0
2023-08-23 10:10:00,83.13,83.25,83.03,83.12,26440.0,80.0528,80.1684,79.9565,80.0432,26440.0
2023-08-23 10:20:00,83.12,83.12,82.92,82.92,29661.0,80.0432,80.0432,79.8506,79.8506,29661.0
2023-08-23 10:30:00,82.95,83.15,82.88,83.06,42101.0,79.8795,80.0721,79.8121,79.9854,42101.0
2023-08-23 10:40:00,83.06,83.31,82.99,83.27,18906.0,79.9854,80.2262,79.918,80.1876,18906.0
2023-08-23 10:50:00,83.26,83.41,83.2,83.4,12142.0,80.178,80.3225,80.1202,80.3128,12142.0
2023-08-23 11:00:00,83.41,83.43,83.27,83.27,5942.0,80.3225,80.3417,80.1876,80.1876,5942.0
2023-08-23 11:10:00,83.28,83.36,83.22,83.29,6268.0,80.1973,80.2743,80.1395,80.2069,6268.0
2023-08-23 11:20:00,83.3,83.37,83.26,83.36,7685.0,80.2165,80.2839,80.178,80.2743,7685.0
2023-08-23 11:30:00,83.38,83.44,83.3,83.33,8008.0,80.2936,80.3514,80.2165,80.2454,8008.0
2023-08-23 11:40:00,83.35,83.35,83.28,83.33,15044.0,80.2647,80.2647,80.1973,80.2454,15044.0
2023-08-23 11:50:00,83.33,83.4,83.28,83.35,7612.0,80.2454,80.3128,80.1973,80.2647,7612.0
2023-08-23 12:00:00,83.35,83.42,83.22,83.28,12590.0,80.2647,80.3321,80.1395,80.1973,12590.0
2023-08-23 12:10:00,83.28,83.36,83.2,83.35,5605.0,80.1973,80.2743,80.1202,80.2647,5605.0
2023-08-23 12:20:00,83.34,83.35,83.25,83.33,7727.0,80.2551,80.2647,80.1684,80.2454,7727.0
2023-08-23 12:30:00,83.32,83.42,83.3,83.39,9193.0,80.2358,80.3321,80.2165,80.3032,9193.0
2023-08-23 12:40:00,83.4,83.53,83.39,83.48,11654.0,80.3128,80.438,80.3032,80.3899,11654.0
2023-08-23 12:50:00,83.48,83.59,83.43,83.46,9156.0,80.3899,80.4958,80.3417,80.3706,9156.0
2023-08-23 13:00:00,83.48,83.62,83.47,83.5,9881.0,80.3899,80.5247,80.3802,80.4091,9881.0
2023-08-23 13:10:00,83.5,83.62,83.45,83.62,7488.0,80.4091,80.5247,80.361,80.5247,7488.0
2023-08-23 13:20:00,83.65,83.69,83.6,83.64,10689.0,80.5536,80.5921,80.5054,80.544,10689.0
2023-08-23 13:30:00,83.64,83.68,83.57,83.62,13990.0,80.544,80.5825,80.4765,80.5247,13990.0
2023-08-23 13:40:00,83.63,83.7,83.62,83.67,7654.0,80.5343,80.6017,80.5247,80.5728,7654.0
2023-08-23 13:50:00,83.66,83.72,83.59,83.63,6438.0,80.5632,80.621,80.4958,80.5343,6438.0
2023-08-23 14:00:00,83.61,83.75,83.61,83.75,7721.0,80.5151,80.6499,80.5151,80.6499,7721.0
2023-08-23 14:10:00,83.75,83.76,83.52,83.54,9567.0,80.6499,80.6595,80.4284,80.4477,9567.0
2023-08-23 14:20:00,83.52,83.56,83.5,83.54,7098.0,80.4284,80.4669,80.4091,80.4477,7098.0
2023-08-23 14:30:00,83.53,83.57,83.48,83.55,10742.0,80.438,80.4765,80.3899,80.4573,10742.0
2023-08-23 14:40:00,83.52,83.55,83.49,83.53,9056.0,80.4284,80.4573,80.3995,80.438,9056.0
2023-08-23 14:50:00,83.53,83.57,83.45,83.46,8846.0,80.438,80.4765,80.361,80.3706,8846.0
2023-08-23 15:00:00,83.47,83.48,83.39,83.44,9762.0,80.3802,80.3899,80.3032,80.3514,9762.0
2023-08-23 15:10:00,83.43,83.48,83.39,83.45,9228.0,80.3417,80.3899,80.3032,80.361,9228.0
2023-08-23 15:20:00,83.45,83.47,83.42,83.44,14886.0,80.361,80.3802,80.3321,80.3514,14886.0
2023-08-23 15:30:00,83.44,83.5,83.39,83.48,17203.0,80.3514,80.4091,80.3032,80.3899,17203.0
2023-08-23 15:40:00,83.5,83.54,83.47,83.52,32420.0,80.4091,80.4477,80.3802,80.4284,32420.0
2023-08-23 15:50:00,83.53,83.64,83.48,83.64,97163.0,80.438,80.544,80.3899,80.544,97163.0
2023-08-24 09:30:00,82.89,83.22,82.73,83.12,45184.0,79.8217,80.1395,79.6676,80.0432,45184.0
2023-08-24 09:40:00,83.12,83.27,82.91,83.26,72383.0,80.0432,80.1876,79.841,80.178,72383.0
2023-08-24 09:50:00,83.28,83.72,83.21,83.7,69339.0,80.1973,80.621,80.1299,80.6017,69339.0
2023-08-24 10:00:00,83.7,83.93,83.64,83.82,49446.0,80.6017,80.8232,80.544,80.7173,49446.0
2023-08-24 10:10:00,83.8,84.12,83.71,84.09,16739.0,80.698,81.0062,80.6114,80.9773,16739.0
2023-08-24 10:20:00,84.11,84.33,84.1,84.27,15973.0,80.9966,81.2084,80.9869,81.1506,15973.0
2023-08-24 10:30:00,84.28,84.42,84.09,84.42,24601.0,81.1603,81.2951,80.9773,81.2951,24601.0
2023-08-24 10:40:00,84.41,84.45,84.25,84.31,40914.0,81.2854,81.324,81.1314,81.1892,40914.0
2023-08-24 10:50:00,84.29,84.51,84.24,84.4,13374.0,81.1699,81.3817,81.1217,81.2758,13374.0
2023-08-24 11:00:00,84.4,84.4,84.24,84.31,14157.0,81.2758,81.2758,81.1217,81.1892,14157.0
2023-08-24 11:10:00,84.31,84.31,84.19,84.3,21215.0,81.1892,81.1892,81.0736,81.1795,21215.0
2023-08-24 11:20:00,84.3,84.37,84.25,84.36,9820.0,81.1795,81.2469,81.1314,81.2373,9820.0
2023-08-24 11:30:00,84.41,84.45,84.34,84.45,8495.0,81.2854,81.324,81.218,81.324,8495.0
2023-08-24 11:40:00,84.43,84.45,84.24,84.35,8060.0,81.3047,81.324,81.1217,81.2277,8060.0
2023-08-24 11:50:00,84.38,84.39,84.29,84.3,9736.0,81.2566,81.2662,81.1699,81.1795,9736.0
2023-08-24 12:00:00,84.31,84.52,84.31,84.5,7598.0,81.1892,81.3914,81.1892,81.3721,7598.0
2023-08-24 12:10:00,84.49,84.66,84.48,84.56,13191.0,81.3625,81.5262,81.3529,81.4299,13191.0
2023-08-24 12:20:00,84.59,84.79,84.59,84.76,14116.0,81.4588,81.6514,81.4588,81.6225,14116.0
2023-08-24 12:30:00,84.76,84.76,84.65,84.68,7353.0,81.6225,81.6225,81.5166,81.5455,7353.0
2023-08-24 12:40:00,84.7,84.75,84.58,84.63,6281.0,81.5647,81.6129,81.4492,81.4973,6281.0
2023-08-24 12:50:00,84.63,84.63,84.52,84.54,6324.0,81.4973,81.4973,81.3914,81.4106,6324.0
2023-08-24 13:00:00,84.54,84.54,84.33,84.42,6758.0,81.4106,81.4106,81.2084,81.2951,6758.0
2023-08-24 13:10:00,84.42,84.42,84.3,84.33,9986.0,81.2951,81.2951,81.1795,81.2084,9986.0
2023-08-24 13:20:00,84.32,84.33,84.19,84.26,15955.0,81.1988,81.2084,81.0736,81.141,15955.0
2023-08-24 13:30:00,84.24,84.4,84.21,84.38,11738.0,81.1217,81.2758,81.0929,81.2566,11738.0
2023-08-24 13:40:00,84.4,84.42,84.27,84.32,10315.0,81.2758,81.2951,81.1506,81.1988,10315.0
2023-08-24 13:50:00,84.31,84.34,84.25,84.32,11477.0,81.1892,81.218,81.1314,81.1988,11477.0
2023-08-24 14:00:00,84.36,84.39,84.25,84.34,13157.0,81.2373,81.2662,81.1314,81.218,13157.0
2023-08-24 14:10:00,84.34,84.41,84.29,84.37,10881.0,81.218,81.2854,81.1699,81.2469,10881.0
2023-08-24 14:20:00,84.36,84.47,84.35,84.41,13548.0,81.2373,81.3432,81.2277,81.2854,13548.0
2023-08-24 14:30:00,84.4,84.44,84.27,84.32,15055.0,81.2758,81.3143,81.1506,81.1988,15055.0
2023-08-24 14:40:00,84.3,84.43,84.3,84.42,12084.0,81.1795,81.3047,81.1795,81.2951,12084.0
2023-08-24 14:50:00,84.42,84.51,84.39,84.5,13750.0,81.2951,81.3817,81.2662,81.3721,13750.0
2023-08-24 15:00:00,84.49,84.53,84.45,84.5,12451.0,81.3625,81.401,81.324,81.3721,12451.0
2023-08-24 15:10:00,84.5,84.58,84.49,84.56,15611.0,81.3721,81.4492,81.3625,81.4299,15611.0
2023-08-24 15:20:00,84.54,84.61,84.37,84.43,16961.0,81.4106,81.478,81.2469,81.3047,16961.0
2023-08-24 15:30:00,84.45,84.5,84.32,84.32,27735.0,81.324,81.3721,81.1988,81.1988,27735.0
2023-08-24 15:40:00,84.31,84.4,84.23,84.29,60817.0,81.1892,81.2758,81.1121,81.1699,60817.0
2023-08-24 15:50:00,84.29,84.31,84.02,84.08,206928.0,81.1699,81.1892,80.9099,80.9677,206928.0
2023-08-25 09:30:00,84.47,84.47,83.88,84.3,23167.0,81.3432,81.3432,80.7751,81.1795,23167.0
2023-08-25 09:40:00,84.34,84.39,84.15,84.37,16558.0,81.218,81.2662,81.0351,81.2469,16558.0
2023-08-25 09:50:00,84.39,84.41,84.17,84.21,9275.0,81.2662,81.2854,81.0543,81.0929,9275.0
2023-08-25 10:00:00,84.24,84.4,84.05,84.13,27287.0,81.1217,81.2758,80.9388,81.0158,27287.0
2023-08-25 10:10:00,84.15,84.51,84.11,84.2,14822.0,81.0351,81.3817,80.9966,81.0832,14822.0
2023-08-25 10:20:00,84.2,84.2,84.02,84.12,23706.0,81.0832,81.0832,80.9099,81.0062,23706.0
2023-08-25 10:30:00,84.11,84.19,83.98,84.15,33361.0,80.9966,81.0736,80.8714,81.0351,33361.0
2023-08-25 10:40:00,84.18,84.24,83.9,83.94,24385.0,81.064,81.1217,80.7943,80.8328,24385.0
2023-08-25 10:50:00,83.93,83.99,83.77,83.91,12901.0,80.8232,80.881,80.6691,80.804,12901.0
2023-08-25 11:00:00,83.9,84.1,83.8,84.07,17664.0,80.7943,80.9869,80.698,80.958,17664.0
2023-08-25 11:10:00,84.04,84.2,83.97,83.99,12742.0,80.9291,81.0832,80.8617,80.881,12742.0
2023-08-25 11:20:00,84.02,84.44,84.02,84.43,18928.0,80.9099,81.3143,80.9099,81.3047,18928.0
2023-08-25 11:30:00,84.42,84.42,84.26,84.35,13560.0,81.2951,81.2951,81.141,81.2277,13560.0
2023-08-25 11:40:00,84.35,84.37,84.23,84.31,9697.0,81.2277,81.2469,81.1121,81.1892,9697.0
2023-08-25 11:50:00,84.33,84.49,84.27,84.48,17239.0,81.2084,81.3625,81.1506,81.3529,17239.0
2023-08-25 12:00:00,84.47,84.74,84.46,84.66,17270.0,81.3432,81.6032,81.3336,81.5262,17270.0
2023-08-25 12:10:00,84.67,84.81,84.62,84.76,13541.0,81.5358,81.6706,81.4877,81.6225,13541.0
2023-08-25 12:20:00,84.74,84.84,84.73,84.83,8377.0,81.6032,81.6995,81.5936,81.6899,8377.0
2023-08-25 12:30:00,84.85,85.02,84.81,85.01,19933.0,81.7092,81.8729,81.6706,81.8632,19933.0
2023-08-25 12:40:00,85.01,85.06,84.95,85.03,10354.0,81.8632,81.9114,81.8055,81.8825,10354.0
2023-08-25 12:50:00,85.04,85.06,84.83,84.91,8606.0,81.8921,81.9114,81.6899,81.7669,8606.0
2023-08-25 13:00:00,84.92,84.94,84.84,84.86,7917.0,81.7766,81.7958,81.6995,81.7188,7917.0
2023-08-25 13:10:00,84.86,84.86,84.6,84.62,10315.0,81.7188,81.7188,81.4684,81.4877,10315.0
2023-08-25 13:20:00,84.6,84.6,84.34,84.44,9501.0,81.4684,81.4684,81.218,81.3143,9501.0
2023-08-25 13:30:00,84.45,84.45,84.29,84.36,11469.0,81.324,81.324,81.1699,81.2373,11469.0
2023-08-25 13:40:00,84.35,84.39,84.24,84.39,8154.0,81.2277,81.2662,81.1217,81.2662,8154.0
2023-08-25 13:50:00,84.41,84.59,84.39,84.51,17041.0,81.2854,81.4588,81.2662,81.3817,17041.0
2023-08-25 14:00:00,84.53,84.65,84.51,84.62,8822.0,81.401,81.5166,81.3817,81.4877,8822.0
2023-08-25 14:10:00,84.62,84.81,84.59,84.76,15365.0,81.4877,81.6706,81.4588,81.6225,15365.0
2023-08-25 14:20:00,84.77,84.88,84.76,84.87,11565.0,81.6321,81.7381,81.6225,81.7284,11565.0
2023-08-25 14:30:00,84.88,84.95,84.82,84.83,10120.0,81.7381,81.8055,81.6803,81.6899,10120.0
2023-08-25 14:40:00,84.84,84.9,84.79,84.84,10503.0,81.6995,81.7573,81.6514,81.6995,10503.0
2023-08-25 14:50:00,84.84,84.87,84.8,84.82,8807.0,81.6995,81.7284,81.661,81.6803,8807.0
2023-08-25 15:00:00,84.84,84.86,84.7,84.77,16700.0,81.6995,81.7188,81.5647,81.6321,16700.0
2023-08-25 15:10:00,84.79,84.79,84.67,84.71,13231.0,81.6514,81.6514,81.5358,81.5743,13231.0
2023-08-25 15:20:00,84.72,84.83,84.69,84.78,23477.0,81.584,81.6899,81.5551,81.6418,23477.0
2023-08-25 15:30:00,84.78,84.81,84.53,84.55,22729.0,81.6418,81.6706,81.401,81.4203,22729.0
2023-08-25 15:40:00,84.54,84.63,84.41,84.41,53311.0,81.4106,81.4973,81.2854,81.2854,53311.0
2023-08-25 15:50:00,84.42,84.5,84.34,84.49,175714.0,81.2951,81.3721,81.218,81.3625,175714.0
2023-08-28 09:30:00,84.48,85.14,84.48,85.1,13986.0,81.3529,81.9884,81.3529,81.9499,13986.0
2023-08-28 09:40:00,85.17,85.6,85.12,85.57,13119.0,82.0173,82.4314,81.9692,82.4025,13119.0
2023-08-28 09:50:00,85.56,85.6,85.39,85.53,12339.0,82.3929,82.4314,82.2292,82.364,12339.0
2023-08-28 10:00:00,85.5,85.55,85.32,85.33,10821.0,82.3351,82.3833,82.1618,82.1714,10821.0
2023-08-28 10:10:00,85.33,85.35,85.13,85.21,15477.0,82.1714,82.1907,81.9788,82.0558,15477.0
2023-08-28 10:20:00,85.2,85.3,85.18,85.29,11680.0,82.0462,82.1425,82.0269,82.1329,11680.0
2023-08-28 10:30:00,85.28,85.28,85.16,85.23,13347.0,82.1232,82.1232,82.0077,82.0751,13347.0
2023-08-28 10:40:00,85.25,85.3,85.18,85.29,6643.0,82.0944,82.1425,82.0269,82.1329,6643.0
2023-08-28 10:50:00,85.28,85.33,85.15,85.33,10800.0,82.1232,82.1714,81.9981,82.1714,10800.0
2023-08-28 11:00:00,85.34,85.35,85.13,85.18,8049.0,82.181,82.1907,81.9788,82.0269,8049.0
2023-08-28 11:10:00,85.16,85.26,84.98,85.05,22979.0,82.0077,82.104,81.8343,81.9018,22979.0
2023-08-28 11:20:00,85.05,85.1,85.01,85.02,8130.0,81.9018,81.9499,81.8632,81.8729,8130.0
2023-08-28 11:30:00,85.06,85.12,84.97,85.07,14848.0,81.9114,81.9692,81.8247,81.921,14848.0
2023-08-28 11:40:00,85.07,85.07,84.88,84.89,8782.0,81.921,81.921,81.7381,81.7477,8782.0
2023-08-28 11:50:00,84.81,85.09,84.81,85.02,21522.0,81.6706,81.9403,81.6706,81.8729,21522.0
2023-08-28 12:00:00,85.02,85.03,84.93,85.0,7059.0,81.8729,81.8825,81.7862,81.8536,7059.0
2023-08-28 12:10:00,84.99,84.99,84.82,84.82,6307.0,81.844,81.844,81.6803,81.6803,6307.0
2023-08-28 12:20:00,84.81,84.9,84.75,84.84,13431.0,81.6706,81.7573,81.6129,81.6995,13431.0
2023-08-28 12:30:00,84.85,84.95,84.85,84.89,5981.0,81.7092,81.8055,81.7092,81.7477,5981.0
2023-08-28 12:40:00,84.91,85.02,84.85,84.98,7790.0,81.7669,81.8729,81.7092,81.8343,7790.0
2023-08-28 12:50:00,84.98,85.07,84.93,85.06,9989.0,81.8343,81.921,81.7862,81.9114,9989.0
2023-08-28 13:00:00,85.09,85.1,84.98,85.0,9830.0,81.9403,81.9499,81.8343,81.8536,9830.0
2023-08-28 13:10:00,85.02,85.09,84.97,84.99,10563.0,81.8729,81.9403,81.8247,81.844,10563.0
2023-08-28 13:20:00,85.0,85.09,84.99,85.08,22169.0,81.8536,81.9403,81.844,81.9306,22169.0
2023-08-28 13:30:00,85.11,85.25,85.1,85.19,20265.0,81.9595,82.0944,81.9499,82.0366,20265.0
2023-08-28 13:40:00,85.18,85.22,85.13,85.17,9502.0,82.0269,82.0655,81.9788,82.0173,9502.0
2023-08-28 13:50:00,85.15,85.19,84.94,85.02,18968.0,81.9981,82.0366,81.7958,81.8729,18968.0
2023-08-28 14:00:00,85.06,85.08,84.95,85.07,13762.0,81.9114,81.9306,81.8055,81.921,13762.0
2023-08-28 14:10:00,85.09,85.1,84.94,84.97,9954.0,81.9403,81.9499,81.7958,81.8247,9954.0
2023-08-28 14:20:00,84.99,85.04,84.97,85.04,12452.0,81.844,81.8921,81.8247,81.8921,12452.0
2023-08-28 14:30:00,85.01,85.17,84.99,85.06,11555.0,81.8632,82.0173,81.844,81.9114,11555.0
2023-08-28 14:40:00,85.06,85.14,85.05,85.11,10285.0,81.9114,81.9884,81.9018,81.9595,10285.0
2023-08-28 14:50:00,85.12,85.13,85.02,85.08,7619.0,81.9692,81.9788,81.8729,81.9306,7619.0
2023-08-28 15:00:00,85.08,85.26,85.06,85.26,12970.0,81.9306,82.104,81.9114,82.104,12970.0
2023-08-28 15:10:00,85.27,85.27,85.02,85.03,17173.0,82.1136,82.1136,81.8729,81.8825,17173.0
2023-08-28 15:20:00,85.04,85.11,85.0,85.1,16617.0,81.8921,81.9595,81.8536,81.9499,16617.0
2023-08-28 15:30:00,85.06,85.2,85.04,85.15,17731.0,81.9114,82.0462,81.8921,81.9981,17731.0
2023-08-28 15:40:00,85.16,85.29,85.11,85.2,36963.0,82.0077,82.1329,81.9595,82.0462,36963.0
2023-08-28 15:50:00,85.2,85.35,85.13,85.29,140676.0,82.0462,82.1907,81.9788,82.1329,140676.0
2023-08-29 09:30:00,85.48,85.48,84.96,85.41,17464.0,82.3158,82.3158,81.8151,82.2484,17464.0
2023-08-29 09:40:00,85.41,85.42,85.17,85.34,6600.0,82.2484,82.2581,82.0173,82.181,6600.0
2023-08-29 09:50:00,85.33,85.47,85.23,85.36,5314.0,82.1714,82.3062,82.0751,82.2003,5314.0
2023-08-29 10:00:00,85.38,85.51,85.24,85.37,9146.0,82.2195,82.3447,82.0847,82.2099,9146.0
2023-08-29 10:10:00,85.34,85.49,85.23,85.35,14177.0,82.181,82.3255,82.0751,82.1907,14177.0
2023-08-29 10:20:00,85.34,85.41,85.2,85.34,9315.0,82.181,82.2484,82.0462,82.181,9315.0
2023-08-29 10:30:00,85.34,85.49,85.23,85.23,9215.0,82.181,82.3255,82.0751,82.0751,9215.0
2023-08-29 10:40:00,85.25,85.26,85.08,85.22,9595.0,82.0944,82.104,81.9306,82.0655,9595.0
2023-08-29 10:50:00,85.19,85.27,85.14,85.23,7277.0,82.0366,82.1136,81.9884,82.0751,7277.0
2023-08-29 11:00:00,85.24,85.29,85.19,85.29,6537.0,82.0847,82.1329,82.0366,82.1329,6537.0
2023-08-29 11:10:00,85.31,85.39,85.25,85.33,11150.0,82.1521,82.2292,82.0944,82.1714,11150.0
2023-08-29 11:20:00,85.34,85.35,85.19,85.29,7449.0,82.181,82.1907,82.0366,82.1329,7449.0
2023-08-29 11:30:00,85.28,85.34,85.2,85.29,6972.0,82.1232,82.181,82.0462,82.1329,6972.0
2023-08-29 11:40:00,85.24,85.27,85.0,85.01,29099.0,82.0847,82.1136,81.8536,81.8632,29099.0
2023-08-29 11:50:00,85.0,85.25,85.0,85.25,26863.0,81.8536,82.0944,81.8536,82.0944,26863.0
2023-08-29 12:00:00,85.25,85.35,85.22,85.29,11995.0,82.0944,82.1907,82.0655,82.1329,11995.0
2023-08-29 12:10:00,85.28,85.39,85.25,85.34,12829.0,82.1232,82.2292,82.0944,82.181,12829.0
2023-08-29 12:20:00,85.35,85.4,85.31,85.39,7192.0,82.1907,82.2388,82.1521,82.2292,7192.0
2023-08-29 12:30:00,85.37,85.37,85.25,85.25,9440.0,82.2099,82.2099,82.0944,82.0944,9440.0
2023-08-29 12:40:00,85.26,85.29,85.13,85.13,6383.0,82.104,82.1329,81.9788,81.9788,6383.0
2023-08-29 12:50:00,85.13,85.23,85.11,85.22,12088.0,81.9788,82.0751,81.9595,82.0655,12088.0
2023-08-29 13:00:00,85.22,85.34,85.18,85.32,7378.0,82.0655,82.181,82.0269,82.1618,7378.0
2023-08-29 13:10:00,85.3,85.4,85.24,85.4,7066.0,82.1425,82.2388,82.0847,82.2388,7066.0
2023-08-29 13:20:00,85.46,85.59,85.42,85.57,7426.0,82.2966,82.4218,82.2581,82.4025,7426.0
2023-08-29 13:30:00,85.58,85.68,85.54,85.66,10013.0,82.4121,82.5084,82.3736,82.4892,10013.0
2023-08-29 13:40:00,85.64,85.73,85.62,85.72,7486.0,82.4699,82.5566,82.4507,82.547,7486.0
2023-08-29 13:50:00,85.71,85.77,85.62,85.67,12026.0,82.5373,82.5951,82.4507,82.4988,12026.0
2023-08-29 14:00:00,85.67,85.69,85.58,85.66,5243.0,82.4988,82.5181,82.4121,82.4892,5243.0
2023-08-29 14:10:00,85.66,85.66,85.5,85.57,9644.0,82.4892,82.4892,82.3351,82.4025,9644.0
2023-08-29 14:20:00,85.58,85.7,85.58,85.69,12005.0,82.4121,82.5277,82.4121,82.5181,12005.0
2023-08-29 14:30:00,85.66,85.72,85.64,85.64,7000.0,82.4892,82.547,82.4699,82.4699,7000.0
2023-08-29 14:40:00,85.65,85.7,85.65,85.67,6604.0,82.4795,82.5277,82.4795,82.4988,6604.0
2023-08-29 14:50:00,85.66,85.67,85.61,85.63,13555.0,82.4892,82.4988,82.441,82.4603,13555.0
2023-08-29 15:00:00,85.65,85.65,85.52,85.52,10531.0,82.4795,82.4795,82.3544,82.3544,10531.0
2023-08-29 15:10:00,85.53,85.66,85.5,85.66,12168.0,82.364,82.4892,82.3351,82.4892,12168.0
2023-08-29 15:20:00,85.65,85.75,85.62,85.73,11980.0,82.4795,82.5758,82.4507,82.5566,11980.0
2023-08-29 15:30:00,85.72,85.72,85.61,85.61,19290.0,82.547,82.547,82.441,82.441,19290.0
2023-08-29 15:40:00,85.61,85.75,85.6,85.68,19270.0,82.441,82.5758,82.4314,82.5084,19270.0
2023-08-29 15:50:00,85.68,85.74,85.52,85.69,114382.0,82.5084,82.5662,82.3544,82.5181,114382.0
2023-08-30 09:30:00,85.9,86.33,85.9,86.25,9450.0,82.7203,83.1344,82.7203,83.0573,9450.0
2023-08-30 09:40:00,86.17,86.52,86.07,86.52,9133.0,82.9803,83.3173,82.884,83.3173,9133.0
2023-08-30 09:50:00,86.48,86.6,86.44,86.59,7683.0,83.2788,83.3944,83.2403,83.3848,7683.0
2023-08-30 10:00:00,86.57,86.73,86.5,86.68,6214.0,83.3655,83.5196,83.2981,83.4714,6214.0
2023-08-30 10:10:00,86.66,86.68,86.45,86.48,14445.0,83.4522,83.4714,83.2499,83.2788,14445.0
2023-08-30 10:20:00,86.48,86.52,86.13,86.22,12728.0,83.2788,83.3173,82.9418,83.0284,12728.0
2023-08-30 10:30:00,86.3,86.5,86.26,86.44,7300.0,83.1055,83.2981,83.067,83.2403,7300.0
2023-08-30 10:40:00,86.44,86.44,86.28,86.29,8826.0,83.2403,83.2403,83.0862,83.0959,8826.0
2023-08-30 10:50:00,86.28,86.55,86.22,86.44,8706.0,83.0862,83.3462,83.0284,83.2403,8706.0
2023-08-30 11:00:00,86.42,86.42,86.24,86.29,6612.0,83.221,83.221,83.0477,83.0959,6612.0
2023-08-30 11:10:00,86.26,86.37,86.25,86.31,4405.0,83.067,83.1729,83.0573,83.1151,4405.0
2023-08-30 11:20:00,86.29,86.39,86.29,86.34,5254.0,83.0959,83.1922,83.0959,83.144,5254.0
2023-08-30 11:30:00,86.34,86.45,86.32,86.38,5970.0,83.144,83.2499,83.1247,83.1825,5970.0
2023-08-30 11:40:00,86.38,86.41,86.25,86.27,7557.0,83.1825,83.2114,83.0573,83.0766,7557.0
2023-08-30 11:50:00,86.26,86.32,86.23,86.28,4989.0,83.067,83.1247,83.0381,83.0862,4989.0
2023-08-30 12:00:00,86.29,86.31,86.16,86.18,5906.0,83.0959,83.1151,82.9707,82.9899,5906.0
2023-08-30 12:10:00,86.23,86.36,86.21,86.31,4653.0,83.0381,83.1633,83.0188,83.1151,4653.0
2023-08-30 12:20:00,86.32,86.32,86.23,86.31,4488.0,83.1247,83.1247,83.0381,83.1151,4488.0
2023-08-30 12:30:00,86.32,86.36,86.26,86.27,7338.0,83.1247,83.1633,83.067,83.0766,7338.0
2023-08-30 12:40:00,86.29,86.32,86.27,86.29,3888.0,83.0959,83.1247,83.0766,83.0959,3888.0
2023-08-30 12:50:00,86.3,86.35,86.29,86.33,4585.0,83.1055,83.1536,83.0959,83.1344,4585.0
2023-08-30 13:00:00,86.35,86.36,86.22,86.22,3915.0,83.1536,83.1633,83.0284,83.0284,3915.0
2023-08-30 13:10:00,86.21,86.27,86.19,86.27,5593.0,83.0188,83.0766,82.9996,83.0766,5593.0
2023-08-30 13:20:00,86.27,86.27,86.21,86.21,5101.0,83.0766,83.0766,83.0188,83.0188,5101.0
2023-08-30 13:30:00,86.21,86.24,86.18,86.23,3421.0,83.0188,83.0477,82.9899,83.0381,3421.0
2023-08-30 13:40:00,86.23,86.26,86.21,86.26,9403.0,83.0381,83.067,83.0188,83.067,9403.0
2023-08-30 13:50:00,86.27,86.27,86.19,86.24,11068.0,83.0766,83.0766,82.9996,83.0477,11068.0
2023-08-30 14:00:00,86.3,86.3,86.19,86.27,2801.0,83.1055,83.1055,82.9996,83.0766,2801.0
2023-08-30 14:10:00,86.27,86.27,86.13,86.2,7480.0,83.0766,83.0766,82.9418,83.0092,7480.0
2023-08-30 14:20:00,86.24,86.32,86.23,86.3,3509.0,83.0477,83.1247,83.0381,83.1055,3509.0
2023-08-30 14:30:00,86.29,86.32,86.26,86.26,5750.0,83.0959,83.1247,83.067,83.067,5750.0
2023-08-30 14:40:00,86.26,86.3,86.23,86.26,10221.0,83.067,83.1055,83.0381,83.067,10221.0
2023-08-30 14:50:00,86.27,86.34,86.25,86.33,5353.0,83.0766,83.144,83.0573,83.1344,5353.0
2023-08-30 15:00:00,86.35,86.45,86.32,86.43,6278.0,83.1536,83.2499,83.1247,83.2307,6278.0
2023-08-30 15:10:00,86.44,86.48,86.31,86.31,8118.0,83.2403,83.2788,83.1151,83.1151,8118.0
2023-08-30 15:20:00,86.32,86.34,86.28,86.34,6518.0,83.1247,83.144,83.0862,83.144,6518.0
2023-08-30 15:30:00,86.33,86.38,86.26,86.38,15670.0,83.1344,83.1825,83.067,83.1825,15670.0
2023-08-30 15:40:00,86.37,86.41,86.28,86.33,33319.0,83.1729,83.2114,83.0862,83.1344,33319.0
2023-08-30 15:50:00,86.33,86.33,86.16,86.2,121699.0,83.1344,83.1344,82.9707,83.0092,121699.0
2023-08-31 09:30:00,86.34,86.79,86.06,86.27,13602.0,83.144,83.5773,82.8744,83.0766,13602.0
2023-08-31 09:40:00,86.17,86.21,85.88,86.08,4398.0,82.9803,83.0188,82.701,82.8936,4398.0
2023-08-31 09:50:00,86.1,86.29,86.08,86.28,7992.0,82.9129,83.0959,82.8936,83.0862,7992.0
2023-08-31 10:00:00,86.26,86.26,86.15,86.23,6425.0,83.067,83.067,82.961,83.0381,6425.0
2023-08-31 10:10:00,86.24,86.32,86.19,86.23,3656.0,83.0477,83.1247,82.9996,83.0381,3656.0
2023-08-31 10:20:00,86.2,86.39,86.19,86.39,6825.0,83.0092,83.1922,82.9996,83.1922,6825.0
2023-08-31 10:30:00,86.41,86.55,86.39,86.52,21797.0,83.2114,83.3462,83.1922,83.3173,21797.0
2023-08-31 10:40:00,86.55,86.64,86.52,86.6,4882.0,83.3462,83.4329,83.3173,83.3944,4882.0
2023-08-31 10:50:00,86.61,86.66,86.45,86.64,8029.0,83.404,83.4522,83.2499,83.4329,8029.0
2023-08-31 11:00:00,86.66,86.67,86.49,86.57,9324.0,83.4522,83.4618,83.2885,83.3655,9324.0
2023-08-31 11:10:00,86.6,86.62,86.53,86.57,12974.0,83.3944,83.4136,83.327,83.3655,12974.0
2023-08-31 11:20:00,86.59,86.71,86.55,86.69,13552.0,83.3848,83.5003,83.3462,83.4811,13552.0
2023-08-31 11:30:00,86.69,86.69,86.49,86.49,15273.0,83.4811,83.4811,83.2885,83.2885,15273.0
2023-08-31 11:40:00,86.51,86.58,86.35,86.42,9624.0,83.3077,83.3751,83.1536,83.221,9624.0
2023-08-31 11:50:00,86.43,86.5,86.43,86.49,12580.0,83.2307,83.2981,83.2307,83.2885,12580.0
2023-08-31 12:00:00,86.49,86.63,86.39,86.63,11165.0,83.2885,83.4233,83.1922,83.4233,11165.0
2023-08-31 12:10:00,86.62,86.67,86.58,86.63,14440.0,83.4136,83.4618,83.3751,83.4233,14440.0
2023-08-31 12:20:00,86.64,86.71,86.56,86.67,13858.0,83.4329,83.5003,83.3559,83.4618,13858.0
2023-08-31 12:30:00,86.67,86.67,86.48,86.56,17983.0,83.4618,83.4618,83.2788,83.3559,17983.0
2023-08-31 12:40:00,86.54,86.6,86.49,86.6,13658.0,83.3366,83.3944,83.2885,83.3944,13658.0
2023-08-31 12:50:00,86.6,86.79,86.57,86.78,21169.0,83.3944,83.5773,83.3655,83.5677,21169.0
2023-08-31 13:00:00,86.78,86.88,86.69,86.88,13170.0,83.5677,83.664,83.4811,83.664,13170.0
2023-08-31 13:10:00,86.89,86.98,86.86,86.95,13091.0,83.6736,83.7603,83.6448,83.7314,13091.0
2023-08-31 13:20:00,86.95,87.02,86.93,86.96,21515.0,83.7314,83.7988,83.7122,83.7411,21515.0
2023-08-31 13:30:00,86.95,86.96,86.89,86.93,12142.0,83.7314,83.7411,83.6736,83.7122,12142.0
2023-08-31 13:40:00,86.92,86.98,86.9,86.9,13727.0,83.7025,83.7603,83.6833,83.6833,13727.0
2023-08-31 13:50:00,86.9,87.03,86.9,87.0,17203.0,83.6833,83.8085,83.6833,83.7796,17203.0
2023-08-31 14:00:00,87.01,87.09,87.0,87.05,18677.0,83.7892,83.8662,83.7796,83.8277,18677.0
2023-08-31 14:10:00,87.04,87.26,87.04,87.19,19941.0,83.8181,84.03,83.8181,83.9625,19941.0
2023-08-31 14:20:00,87.19,87.25,87.14,87.2,17845.0,83.9625,84.0203,83.9144,83.9722,17845.0
2023-08-31 14:30:00,87.2,87.22,87.14,87.15,16100.0,83.9722,83.9914,83.9144,83.924,16100.0
2023-08-31 14:40:00,87.15,87.18,87.08,87.08,16571.0,83.924,83.9529,83.8566,83.8566,16571.0
2023-08-31 14:50:00,87.08,87.14,87.06,87.12,28082.0,83.8566,83.9144,83.8374,83.8951,28082.0
2023-08-31 15:00:00,87.13,87.14,86.95,86.99,20014.0,83.9048,83.9144,83.7314,83.7699,20014.0
2023-08-31 15:10:00,86.99,87.01,86.91,86.92,21250.0,83.7699,83.7892,83.6929,83.7025,21250.0
2023-08-31 15:20:00,86.93,86.96,86.8,86.86,21900.0,83.7122,83.7411,83.587,83.6448,21900.0
2023-08-31 15:30:00,86.86,86.92,86.78,86.78,35660.0,83.6448,83.7025,83.5677,83.5677,35660.0
2023-08-31 15:40:00,86.79,86.92,86.52,86.55,51700.0,83.5773,83.7025,83.3173,83.3462,51700.0
2023-08-31 15:50:00,86.53,86.53,86.25,86.25,160051.0,83.327,83.327,83.0573,83.0573,160051.0
2023-09-01 09:30:00,87.48,87.78,87.19,87.74,15715.0,84.2418,84.5307,83.9625,84.4922,15715.0
2023-09-01 09:40:00,87.78,87.86,87.33,87.33,9502.0,84.5307,84.6077,84.0974,84.0974,9502.0
2023-09-01 09:50:00,87.32,87.42,87.23,87.28,8271.0,84.0877,84.184,84.0011,84.0492,8271.0
2023-09-01 10:00:00,87.22,87.47,87.12,87.4,10399.0,83.9914,84.2322,83.8951,84.1648,10399.0
2023-09-01 10:10:00,87.38,87.51,87.31,87.42,15558.0,84.1455,84.2707,84.0781,84.184,15558.0
2023-09-01 10:20:00,87.44,87.49,87.24,87.36,9732.0,84.2033,84.2514,84.0107,84.1263,9732.0
2023-09-01 10:30:00,87.38,87.5,87.3,87.44,22725.0,84.1455,84.2611,84.0685,84.2033,22725.0
2023-09-01 10:40:00,87.41,87.44,87.31,87.35,11799.0,84.1744,84.2033,84.0781,84.1166,11799.0
2023-09-01 10:50:00,87.34,87.34,87.18,87.28,12309.0,84.107,84.107,83.9529,84.0492,12309.0
2023-09-01 11:00:00,87.28,87.28,87.15,87.15,14495.0,84.0492,84.0492,83.924,83.924,14495.0
2023-09-01 11:10:00,87.14,87.4,87.14,87.39,16144.0,83.9144,84.1648,83.9144,84.1551,16144.0
2023-09-01 11:20:00,87.39,87.41,87.26,87.31,13085.0,84.1551,84.1744,84.03,84.0781,13085.0
2023-09-01 11:30:00,87.32,87.32,87.23,87.29,11430.0,84.0877,84.0877,84.0011,84.0588,11430.0
2023-09-01 11:40:00,87.3,87.35,87.17,87.18,10128.0,84.0685,84.1166,83.9433,83.9529,10128.0
2023-09-01 11:50:00,87.18,87.26,87.16,87.21,10079.0,83.9529,84.03,83.9337,83.9818,10079.0
2023-09-01 12:00:00,87.22,87.33,87.18,87.3,9206.0,83.9914,84.0974,83.9529,84.0685,9206.0
2023-09-01 12:10:00,87.3,87.34,87.27,87.32,12572.0,84.0685,84.107,84.0396,84.0877,12572.0
2023-09-01 12:20:00,87.33,87.42,87.33,87.39,15447.0,84.0974,84.184,84.0974,84.1551,15447.0
2023-09-01 12:30:00,87.4,87.47,87.3,87.31,10776.0,84.1648,84.2322,84.0685,84.0781,10776.0
2023-09-01 12:40:00,87.28,87.31,87.15,87.31,9463.0,84.0492,84.0781,83.924,84.0781,9463.0
2023-09-01 12:50:00,87.31,87.35,87.27,87.29,8263.0,84.0781,84.1166,84.0396,84.0588,8263.0
2023-09-01 13:00:00,87.29,87.29,87.19,87.27,6838.0,84.0588,84.0588,83.9625,84.0396,6838.0
2023-09-01 13:10:00,87.28,87.49,87.28,87.48,13829.0,84.0492,84.2514,84.0492,84.2418,13829.0
2023-09-01 13:20:00,87.48,87.51,87.39,87.48,14165.0,84.2418,84.2707,84.1551,84.2418,14165.0
2023-09-01 13:30:00,87.44,87.5,87.43,87.5,11045.0,84.2033,84.2611,84.1937,84.2611,11045.0
2023-09-01 13:40:00,87.49,87.5,87.44,87.47,8820.0,84.2514,84.2611,84.2033,84.2322,8820.0
2023-09-01 13:50:00,87.47,87.53,87.44,87.53,7228.0,84.2322,84.29,84.2033,84.29,7228.0
2023-09-01 14:00:00,87.53,87.63,87.53,87.56,12846.0,84.29,84.3863,84.29,84.3188,12846.0
2023-09-01 14:10:00,87.56,87.59,87.48,87.53,11248.0,84.3188,84.3477,84.2418,84.29,11248.0
2023-09-01 14:20:00,87.52,87.56,87.42,87.47,13608.0,84.2803,84.3188,84.184,84.2322,13608.0
2023-09-01 14:30:00,87.45,87.53,87.43,87.45,7300.0,84.2129,84.29,84.1937,84.2129,7300.0
2023-09-01 14:40:00,87.44,87.54,87.42,87.52,7562.0,84.2033,84.2996,84.184,84.2803,7562.0
2023-09-01 14:50:00,87.52,87.54,87.46,87.54,18659.0,84.2803,84.2996,84.2225,84.2996,18659.0
2023-09-01 15:00:00,87.55,87.57,87.48,87.53,9329.0,84.3092,84.3285,84.2418,84.29,9329.0
2023-09-01 15:10:00,87.52,87.57,87.5,87.55,9948.0,84.2803,84.3285,84.2611,84.3092,9948.0
2023-09-01 15:20:00,87.54,87.54,87.45,87.49,16422.0,84.2996,84.2996,84.2129,84.2514,16422.0
2023-09-01 15:30:00,87.48,87.55,87.44,87.48,21172.0,84.2418,84.3092,84.2033,84.2418,21172.0
2023-09-01 15:40:00,87.48,87.57,87.43,87.53,39213.0,84.2418,84.3285,84.1937,84.29,39213.0
2023-09-01 15:50:00,87.52,87.62,87.5,87.54,84176.0,84.2803,84.3766,84.2611,84.2996,84176.0
2023-09-05 09:30:00,87.75,87.75,86.87,87.15,65018.0,84.5018,84.5018,83.6544,83.924,65018.0
2023-09-05 09:40:00,87.1,87.47,87.05,87.39,26706.0,83.8759,84.2322,83.8277,84.1551,26706.0
2023-09-05 09:50:00,87.41,87.83,87.24,87.69,34510.0,84.1744,84.5789,84.0107,84.444,34510.0
2023-09-05 10:00:00,87.65,87.77,87.65,87.69,16700.0,84.4055,84.5211,84.4055,84.444,16700.0
2023-09-05 10:10:00,87.67,87.69,87.38,87.4,19953.0,84.4248,84.444,84.1455,84.1648,19953.0
2023-09-05 10:20:00,87.39,87.43,87.18,87.31,8739.0,84.1551,84.1937,83.9529,84.0781,8739.0
2023-09-05 10:30:00,87.32,87.38,86.95,87.02,9313.0,84.0877,84.1455,83.7314,83.7988,9313.0
2023-09-05 10:40:00,87.01,87.15,86.99,87.15,12810.0,83.7892,83.924,83.7699,83.924,12810.0
2023-09-05 10:50:00,87.16,87.19,87.05,87.12,9631.0,83.9337,83.9625,83.8277,83.8951,9631.0
2023-09-05 11:00:00,87.14,87.23,87.1,87.19,14202.0,83.9144,84.0011,83.8759,83.9625,14202.0
2023-09-05 11:10:00,87.17,87.34,87.15,87.3,5786.0,83.9433,84.107,83.924,84.0685,5786.0
2023-09-05 11:20:00,87.3,87.35,87.24,87.35,7488.0,84.0685,84.1166,84.0107,84.1166,7488.0
2023-09-05 11:30:00,87.35,87.39,87.21,87.24,7252.0,84.1166,84.1551,83.9818,84.0107,7252.0
2023-09-05 11:40:00,87.23,87.45,87.23,87.38,14315.0,84.0011,84.2129,84.0011,84.1455,14315.0
2023-09-05 11:50:00,87.38,87.62,87.37,87.53,9749.0,84.1455,84.3766,84.1359,84.29,9749.0
2023-09-05 12:00:00,87.53,87.57,87.49,87.56,5536.0,84.29,84.3285,84.2514,84.3188,5536.0
2023-09-05 12:10:00,87.57,87.61,87.5,87.53,8044.0,84.3285,84.367,84.2611,84.29,8044.0
2023-09-05 12:20:00,87.53,87.65,87.52,87.65,4750.0,84.29,84.4055,84.2803,84.4055,4750.0
2023-09-05 12:30:00,87.65,87.66,87.51,87.56,7089.0,84.4055,84.4151,84.2707,84.3188,7089.0
2023-09-05 12:40:00,87.55,87.59,87.55,87.58,3788.0,84.3092,84.3477,84.3092,84.3381,3788.0
2023-09-05 12:50:00,87.55,87.59,87.35,87.38,5522.0,84.3092,84.3477,84.1166,84.1455,5522.0
2023-09-05 13:00:00,87.36,87.4,87.31,87.32,12839.0,84.1263,84.1648,84.0781,84.0877,12839.0
2023-09-05 13:10:00,87.33,87.33,87.21,87.25,6719.0,84.0974,84.0974,83.9818,84.0203,6719.0
2023-09-05 13:20:00,87.24,87.25,87.19,87.24,8389.0,84.0107,84.0203,83.9625,84.0107,8389.0
2023-09-05 13:30:00,87.24,87.35,87.22,87.33,10891.0,84.0107,84.1166,83.9914,84.0974,10891.0
2023-09-05 13:40:00,87.33,87.33,87.18,87.19,13948.0,84.0974,84.0974,83.9529,83.9625,13948.0
2023-09-05 13:50:00,87.2,87.2,86.94,86.95,14515.0,83.9722,83.9722,83.7218,83.7314,14515.0
2023-09-05 14:00:00,86.93,86.99,86.85,86.88,6060.0,83.7122,83.7699,83.6351,83.664,6060.0
2023-09-05 14:10:00,86.86,87.01,86.8,87.01,8075.0,83.6448,83.7892,83.587,83.7892,8075.0
2023-09-05 14:20:00,87.0,87.01,86.89,86.89,19154.0,83.7796,83.7892,83.6736,83.6736,19154.0
2023-09-05 14:30:00,86.92,86.96,86.89,86.94,7267.0,83.7025,83.7411,83.6736,83.7218,7267.0
2023-09-05 14:40:00,86.95,86.99,86.92,86.95,15108.0,83.7314,83.7699,83.7025,83.7314,15108.0
2023-09-05 14:50:00,86.96,87.0,86.93,87.0,9795.0,83.7411,83.7796,83.7122,83.7796,9795.0
2023-09-05 15:00:00,86.98,86.98,86.84,86.89,13904.0,83.7603,83.7603,83.6255,83.6736,13904.0
2023-09-05 15:10:00,86.9,86.94,86.85,86.89,13279.0,83.6833,83.7218,83.6351,83.6736,13279.0
2023-09-05 15:20:00,86.88,86.9,86.82,86.84,13330.0,83.664,83.6833,83.6062,83.6255,13330.0
2023-09-05 15:30:00,86.83,86.97,86.83,86.91,17635.0,83.6159,83.7507,83.6159,83.6929,17635.0
2023-09-05 15:40:00,86.92,87.07,86.81,86.81,27030.0,83.7025,83.847,83.5966,83.5966,27030.0
2023-09-05 15:50:00,86.82,86.96,86.79,86.87,132023.0,83.6062,83.7411,83.5773,83.6544,132023.0
2023-09-06 09:30:00,86.13,86.28,85.34,86.04,56892.0,82.9418,83.0862,82.181,82.8551,56892.0
2023-09-06 09:40:00,86.1,86.56,86.1,86.51,8829.0,82.9129,83.3559,82.9129,83.3077,8829.0
2023-09-06 09:50:00,86.47,86.51,86.08,86.17,15378.0,83.2692,83.3077,82.8936,82.9803,15378.0
2023-09-06 10:00:00,86.13,86.13,85.87,85.97,17307.0,82.9418,82.9418,82.6914,82.7877,17307.0
2023-09-06 10:10:00,85.91,86.18,85.91,86.03,28299.0,82.7299,82.9899,82.7299,82.8455,28299.0
2023-09-06 10:20:00,86.02,86.02,85.55,85.55,24495.0,82.8359,82.8359,82.3833,82.3833,24495.0
2023-09-06 10:30:00,85.51,85.56,85.11,85.18,89207.0,82.3447,82.3929,81.9595,82.0269,89207.0
2023-09-06 10:40:00,85.19,85.25,84.67,84.94,24420.0,82.0366,82.0944,81.5358,81.7958,24420.0
2023-09-06 10:50:00,84.91,85.09,84.82,84.91,18652.0,81.7669,81.9403,81.6803,81.7669,18652.0
2023-09-06 11:00:00,84.95,84.95,84.71,84.78,9798.0,81.8055,81.8055,81.5743,81.6418,9798.0
2023-09-06 11:10:00,84.77,84.8,84.65,84.77,12943.0,81.6321,81.661,81.5166,81.6321,12943.0
2023-09-06 11:20:00,84.78,84.92,84.62,84.9,10003.0,81.6418,81.7766,81.4877,81.7573,10003.0
2023-09-06 11:30:00,84.89,84.9,84.78,84.84,9533.0,81.7477,81.7573,81.6418,81.6995,9533.0
2023-09-06 11:40:00,84.83,84.86,84.73,84.75,12108.0,81.6899,81.7188,81.5936,81.6129,12108.0
2023-09-06 11:50:00,84.76,84.94,84.74,84.88,14997.0,81.6225,81.7958,81.6032,81.7381,14997.0
2023-09-06 12:00:00,84.88,84.95,84.87,84.92,11340.0,81.7381,81.8055,81.7284,81.7766,11340.0
2023-09-06 12:10:00,84.91,84.94,84.83,84.9,9209.0,81.7669,81.7958,81.6899,81.7573,9209.0
2023-09-06 12:20:00,84.93,84.93,84.69,84.75,10175.0,81.7862,81.7862,81.5551,81.6129,10175.0
2023-09-06 12:30:00,84.75,84.81,84.7,84.73,7394.0,81.6129,81.6706,81.5647,81.5936,7394.0
2023-09-06 12:40:00,84.75,84.75,84.64,84.67,16178.0,81.6129,81.6129,81.5069,81.5358,16178.0
2023-09-06 12:50:00,84.71,84.71,84.52,84.55,13128.0,81.5743,81.5743,81.3914,81.4203,13128.0
2023-09-06 13:00:00,84.58,84.68,84.45,84.61,8878.0,81.4492,81.5455,81.324,81.478,8878.0
2023-09-06 13:10:00,84.62,84.85,84.58,84.83,13192.0,81.4877,81.7092,81.4492,81.6899,13192.0
2023-09-06 13:20:00,84.8,84.91,84.76,84.81,22642.0,81.661,81.7669,81.6225,81.6706,22642.0
2023-09-06 13:30:00,84.81,84.81,84.7,84.74,30469.0,81.6706,81.6706,81.5647,81.6032,30469.0
2023-09-06 13:40:00,84.71,84.74,84.62,84.74,21714.0,81.5743,81.6032,81.4877,81.6032,21714.0
2023-09-06 13:50:00,84.73,84.83,84.7,84.81,13472.0,81.5936,81.6899,81.5647,81.6706,13472.0
2023-09-06 14:00:00,84.83,84.95,84.8,84.93,20438.0,81.6899,81.8055,81.661,81.7862,20438.0
2023-09-06 14:10:00,84.82,84.84,84.76,84.8,27095.0,81.6803,81.6995,81.6225,81.661,27095.0
2023-09-06 14:20:00,84.8,84.81,84.73,84.75,23759.0,81.661,81.6706,81.5936,81.6129,23759.0
2023-09-06 14:30:00,84.76,84.86,84.75,84.83,15144.0,81.6225,81.7188,81.6129,81.6899,15144.0
2023-09-06 14:40:00,84.84,84.88,84.8,84.88,9817.0,81.6995,81.7381,81.661,81.7381,9817.0
2023-09-06 14:50:00,84.9,85.0,84.89,84.97,7364.0,81.7573,81.8536,81.7477,81.8247,7364.0
2023-09-06 15:00:00,84.97,85.0,84.84,84.92,13719.0,81.8247,81.8536,81.6995,81.7766,13719.0
2023-09-06 15:10:00,84.91,85.23,84.91,85.15,19014.0,81.7669,82.0751,81.7669,81.9981,19014.0
2023-09-06 15:20:00,85.19,85.22,85.07,85.1,14574.0,82.0366,82.0655,81.921,81.9499,14574.0
2023-09-06 15:30:00,85.07,85.13,84.96,84.96,21773.0,81.921,81.9788,81.8151,81.8151,21773.0
2023-09-06 15:40:00,84.96,85.05,84.95,84.97,33948.0,81.8151,81.9018,81.8055,81.8247,33948.0
2023-09-06 15:50:00,84.97,85.09,84.91,85.04,103029.0,81.8247,81.9403,81.7669,81.8921,103029.0
2023-09-07 09:30:00,85.14,85.49,85.11,85.35,16186.0,81.9884,82.3255,81.9595,82.1907,16186.0
2023-09-07 09:40:00,85.31,85.43,85.19,85.2,7152.0,82.1521,82.2677,82.0366,82.0462,7152.0
2023-09-07 09:50:00,85.2,85.21,84.84,84.84,4744.0,82.0462,82.0558,81.6995,81.6995,4744.0
2023-09-07 10:00:00,84.84,84.84,84.59,84.68,9425.0,81.6995,81.6995,81.4588,81.5455,9425.0
2023-09-07 10:10:00,84.7,84.77,84.52,84.52,9844.0,81.5647,81.6321,81.3914,81.3914,9844.0
2023-09-07 10:20:00,84.57,84.6,84.4,84.48,7731.0,81.4395,81.4684,81.2758,81.3529,7731.0
2023-09-07 10:30:00,84.48,84.64,84.44,84.63,8784.0,81.3529,81.5069,81.3143,81.4973,8784.0
2023-09-07 10:40:00,84.65,84.9,84.61,84.69,10961.0,81.5166,81.7573,81.478,81.5551,10961.0
2023-09-07 10:50:00,84.7,84.84,84.64,84.82,5648.0,81.5647,81.6995,81.5069,81.6803,5648.0
2023-09-07 11:00:00,84.85,84.89,84.75,84.83,7224.0,81.7092,81.7477,81.6129,81.6899,7224.0
2023-09-07 11:10:00,84.82,84.83,84.64,84.67,6885.0,81.6803,81.6899,81.5069,81.5358,6885.0
2023-09-07 11:20:00,84.69,85.05,84.63,85.04,8852.0,81.5551,81.9018,81.4973,81.8921,8852.0
2023-09-07 11:30:00,85.06,85.18,85.04,85.11,10818.0,81.9114,82.0269,81.8921,81.9595,10818.0
2023-09-07 11:40:00,85.09,85.15,85.07,85.14,8888.0,81.9403,81.9981,81.921,81.9884,8888.0
2023-09-07 11:50:00,85.13,85.24,85.06,85.21,13899.0,81.9788,82.0847,81.9114,82.0558,13899.0
2023-09-07 12:00:00,85.2,85.23,85.1,85.2,10734.0,82.0462,82.0751,81.9499,82.0462,10734.0
2023-09-07 12:10:00,85.21,85.28,85.2,85.2,10564.0,82.0558,82.1232,82.0462,82.0462,10564.0
2023-09-07 12:20:00,85.2,85.27,85.18,85.23,16778.0,82.0462,82.1136,82.0269,82.0751,16778.0
2023-09-07 12:30:00,85.25,85.25,85.12,85.2,9312.0,82.0944,82.0944,81.9692,82.0462,9312.0
2023-09-07 12:40:00,85.2,85.2,85.04,85.05,12590.0,82.0462,82.0462,81.8921,81.9018,12590.0
2023-09-07 12:50:00,85.04,85.04,84.88,84.95,8841.0,81.8921,81.8921,81.7381,81.8055,8841.0
2023-09-07 13:00:00,84.94,85.11,84.94,85.05,8428.0,81.7958,81.9595,81.7958,81.9018,8428.0
2023-09-07 13:10:00,85.06,85.13,85.02,85.12,8081.0,81.9114,81.9788,81.8729,81.9692,8081.0
2023-09-07 13:20:00,85.1,85.16,85.05,85.14,11109.0,81.9499,82.0077,81.9018,81.9884,11109.0
2023-09-07 13:30:00,85.15,85.19,85.08,85.16,10244.0,81.9981,82.0366,81.9306,82.0077,10244.0
2023-09-07 13:40:00,85.16,85.23,85.09,85.21,12852.0,82.0077,82.0751,81.9403,82.0558,12852.0
2023-09-07 13:50:00,85.21,85.28,85.2,85.2,10988.0,82.0558,82.1232,82.0462,82.0462,10988.0
2023-09-07 14:00:00,85.2,85.26,85.0,85.08,20529.0,82.0462,82.104,81.8536,81.9306,20529.0
2023-09-07 14:10:00,85.11,85.29,85.1,85.26,7580.0,81.9595,82.1329,81.9499,82.104,7580.0
2023-09-07 14:20:00,85.26,85.27,85.2,85.25,10707.0,82.104,82.1136,82.0462,82.0944,10707.0
2023-09-07 14:30:00,85.25,85.28,85.24,85.28,10717.0,82.0944,82.1232,82.0847,82.1232,10717.0
2023-09-07 14:40:00,85.29,85.49,85.29,85.49,24671.0,82.1329,82.3255,82.1329,82.3255,24671.0
2023-09-07 14:50:00,85.49,85.51,85.4,85.42,20949.0,82.3255,82.3447,82.2388,82.2581,20949.0
2023-09-07 15:00:00,85.43,85.46,85.39,85.43,22489.0,82.2677,82.2966,82.2292,82.2677,22489.0
2023-09-07 15:10:00,85.47,85.56,85.47,85.53,23300.0,82.3062,82.3929,82.3062,82.364,23300.0
2023-09-07 15:20:00,85.54,85.58,85.52,85.56,20221.0,82.3736,82.4121,82.3544,82.3929,20221.0
2023-09-07 15:30:00,85.55,85.58,85.49,85.53,19371.0,82.3833,82.4121,82.3255,82.364,19371.0
2023-09-07 15:40:00,85.54,85.72,85.53,85.71,36116.0,82.3736,82.547,82.364,82.5373,36116.0
2023-09-07 15:50:00,85.72,85.75,85.5,85.5,141670.0,82.547,82.5758,82.3351,82.3351,141670.0
2023-09-08 09:30:00,85.83,86.35,85.54,85.81,30956.0,82.6529,83.1536,82.3736,82.6336,30956.0
2023-09-08 09:40:00,85.79,85.88,85.65,85.68,4785.0,82.6144,82.701,82.4795,82.5084,4785.0
2023-09-08 09:50:00,85.71,85.97,85.56,85.97,9027.0,82.5373,82.7877,82.3929,82.7877,9027.0
2023-09-08 10:00:00,85.97,86.06,85.93,85.96,11160.0,82.7877,82.8744,82.7492,82.7781,11160.0
2023-09-08 10:10:00,85.92,86.08,85.91,85.99,14348.0,82.7396,82.8936,82.7299,82.807,14348.0
2023-09-08 10:20:00,85.99,85.99,85.82,85.87,8245.0,82.807,82.807,82.6433,82.6914,8245.0
2023-09-08 10:30:00,85.88,85.91,85.72,85.78,11430.0,82.701,82.7299,82.547,82.6047,11430.0
2023-09-08 10:40:00,85.76,85.96,85.76,85.89,16469.0,82.5855,82.7781,82.5855,82.7107,16469.0
2023-09-08 10:50:00,85.88,86.0,85.86,85.9,22629.0,82.701,82.8166,82.6818,82.7203,22629.0
2023-09-08 11:00:00,85.88,86.09,85.87,85.95,15612.0,82.701,82.9033,82.6914,82.7684,15612.0
2023-09-08 11:10:00,85.98,86.03,85.82,85.86,10466.0,82.7973,82.8455,82.6433,82.6818,10466.0
2023-09-08 11:20:00,85.84,85.99,85.84,85.91,7589.0,82.6625,82.807,82.6625,82.7299,7589.0
2023-09-08 11:30:00,85.9,85.92,85.8,85.8,11496.0,82.7203,82.7396,82.624,82.624,11496.0
2023-09-08 11:40:00,85.74,85.74,85.65,85.7,7460.0,82.5662,82.5662,82.4795,82.5277,7460.0
2023-09-08 11:50:00,85.68,85.87,85.58,85.84,8108.0,82.5084,82.6914,82.4121,82.6625,8108.0
2023-09-08 12:00:00,85.86,85.9,85.82,85.83,4683.0,82.6818,82.7203,82.6433,82.6529,4683.0
2023-09-08 12:10:00,85.82,85.89,85.81,85.89,14244.0,82.6433,82.7107,82.6336,82.7107,14244.0
2023-09-08 12:20:00,85.87,85.88,85.67,85.7,6690.0,82.6914,82.701,82.4988,82.5277,6690.0
2023-09-08 12:30:00,85.67,85.74,85.61,85.73,5097.0,82.4988,82.5662,82.441,82.5566,5097.0
2023-09-08 12:40:00,85.73,85.77,85.71,85.73,6329.0,82.5566,82.5951,82.5373,82.5566,6329.0
2023-09-08 12:50:00,85.71,85.77,85.67,85.72,7558.0,82.5373,82.5951,82.4988,82.547,7558.0
2023-09-08 13:00:00,85.71,85.71,85.57,85.58,5267.0,82.5373,82.5373,82.4025,82.4121,5267.0
2023-09-08 13:10:00,85.57,85.64,85.56,85.6,4687.0,82.4025,82.4699,82.3929,82.4314,4687.0
2023-09-08 13:20:00,85.61,85.61,85.45,85.48,5833.0,82.441,82.441,82.287,82.3158,5833.0
2023-09-08 13:30:00,85.47,85.54,85.4,85.4,7379.0,82.3062,82.3736,82.2388,82.2388,7379.0
2023-09-08 13:40:00,85.4,85.4,85.33,85.37,7777.0,82.2388,82.2388,82.1714,82.2099,7777.0
2023-09-08 13:50:00,85.37,85.45,85.37,85.45,6967.0,82.2099,82.287,82.2099,82.287,6967.0
2023-09-08 14:00:00,85.45,85.51,85.45,85.46,6687.0,82.287,82.3447,82.287,82.2966,6687.0
2023-09-08 14:10:00,85.47,85.48,85.37,85.38,7699.0,82.3062,82.3158,82.2099,82.2195,7699.0
2023-09-08 14:20:00,85.39,85.4,85.35,85.36,8624.0,82.2292,82.2388,82.1907,82.2003,8624.0
2023-09-08 14:30:00,85.32,85.41,85.22,85.33,28342.0,82.1618,82.2484,82.0655,82.1714,28342.0
2023-09-08 14:40:00,85.33,85.39,85.3,85.33,8260.0,82.1714,82.2292,82.1425,82.1714,8260.0
2023-09-08 14:50:00,85.35,85.36,85.25,85.29,14683.0,82.1907,82.2003,82.0944,82.1329,14683.0
2023-09-08 15:00:00,85.27,85.31,85.23,85.24,10317.0,82.1136,82.1521,82.0751,82.0847,10317.0
2023-09-08 15:10:00,85.25,85.37,85.24,85.35,17412.0,82.0944,82.2099,82.0847,82.1907,17412.0
2023-09-08 15:20:00,85.34,85.43,85.29,85.42,23184.0,82.181,82.2677,82.1329,82.2581,23184.0
2023-09-08 15:30:00,85.43,85.48,85.3,85.33,18124.0,82.2677,82.3158,82.1425,82.1714,18124.0
2023-09-08 15:40:00,85.32,85.44,85.23,85.26,42370.0,82.1618,82.2773,82.0751,82.104,42370.0
2023-09-08 15:50:00,85.25,85.38,85.2,85.34,173478.0,82.0944,82.2195,82.0462,82.181,173478.0
2023-09-11 09:30:00,85.95,86.38,85.93,86.07,36138.0,82.7684,83.1825,82.7492,82.884,36138.0
2023-09-11 09:40:00,86.01,86.01,85.4,85.5,10840.0,82.8262,82.8262,82.2388,82.3351,10840.0
2023-09-11 09:50:00,85.5,85.5,85.1,85.1,13513.0,82.3351,82.3351,81.9499,81.9499,13513.0
2023-09-11 10:00:00,85.08,85.1,84.82,84.88,19332.0,81.9306,81.9499,81.6803,81.7381,19332.0
2023-09-11 10:10:00,84.87,84.98,84.75,84.91,38819.0,81.7284,81.8343,81.6129,81.7669,38819.0
2023-09-11 10:20:00,84.93,85.19,84.93,85.15,17824.0,81.7862,82.0366,81.7862,81.9981,17824.0
2023-09-11 10:30:00,85.16,85.33,84.97,84.97,23559.0,82.0077,82.1714,81.8247,81.8247,23559.0
2023-09-11 10:40:00,84.97,85.13,84.87,84.87,13181.0,81.8247,81.9788,81.7284,81.7284,13181.0
2023-09-11 10:50:00,84.87,84.97,84.6,84.64,16083.0,81.7284,81.8247,81.4684,81.5069,16083.0
2023-09-11 11:00:00,84.62,84.62,84.3,84.42,21407.0,81.4877,81.4877,81.1795,81.2951,21407.0
2023-09-11 11:10:00,84.39,84.4,84.11,84.2,16717.0,81.2662,81.2758,80.9966,81.0832,16717.0
2023-09-11 11:20:00,84.2,84.22,84.02,84.02,22037.0,81.0832,81.1025,80.9099,80.9099,22037.0
2023-09-11 11:30:00,84.06,84.12,83.7,83.83,26147.0,80.9484,81.0062,80.6017,80.7269,26147.0
2023-09-11 11:40:00,83.85,83.93,83.6,83.6,38837.0,80.7462,80.8232,80.5054,80.5054,38837.0
2023-09-11 11:50:00,83.62,84.0,83.6,83.94,17634.0,80.5247,80.8906,80.5054,80.8328,17634.0
2023-09-11 12:00:00,83.91,84.13,83.84,84.06,17303.0,80.804,81.0158,80.7365,80.9484,17303.0
2023-09-11 12:10:00,84.08,84.18,83.99,83.99,13494.0,80.9677,81.064,80.881,80.881,13494.0
2023-09-11 12:20:00,83.99,84.09,83.95,84.07,13913.0,80.881,80.9773,80.8425,80.958,13913.0
2023-09-11 12:30:00,84.09,84.14,84.02,84.09,11115.0,80.9773,81.0254,80.9099,80.9773,11115.0
2023-09-11 12:40:00,84.09,84.3,84.07,84.1,9284.0,80.9773,81.1795,80.958,80.9869,9284.0
2023-09-11 12:50:00,84.1,84.16,83.95,84.02,19849.0,80.9869,81.0447,80.8425,80.9099,19849.0
2023-09-11 13:00:00,83.99,83.99,83.7,83.79,11983.0,80.881,80.881,80.6017,80.6884,11983.0
2023-09-11 13:10:00,83.8,83.86,83.72,83.86,9169.0,80.698,80.7558,80.621,80.7558,9169.0
2023-09-11 13:20:00,83.84,84.03,83.83,84.0,19502.0,80.7365,80.9195,80.7269,80.8906,19502.0
2023-09-11 13:30:00,84.01,84.03,83.84,83.91,15573.0,80.9003,80.9195,80.7365,80.804,15573.0
2023-09-11 13:40:00,83.92,83.92,83.68,83.69,12767.0,80.8136,80.8136,80.5825,80.5921,12767.0
2023-09-11 13:50:00,83.7,83.71,83.6,83.62,10574.0,80.6017,80.6114,80.5054,80.5247,10574.0
2023-09-11 14:00:00,83.6,83.64,83.48,83.54,15005.0,80.5054,80.544,80.3899,80.4477,15005.0
2023-09-11 14:10:00,83.56,83.6,83.5,83.6,13390.0,80.4669,80.5054,80.4091,80.5054,13390.0
2023-09-11 14:20:00,83.6,83.62,83.27,83.3,31582.0,80.5054,80.5247,80.1876,80.2165,31582.0
2023-09-11 14:30:00,83.29,83.47,83.28,83.36,24179.0,80.2069,80.3802,80.1973,80.2743,24179.0
2023-09-11 14:40:00,83.35,83.41,83.29,83.37,12514.0,80.2647,80.3225,80.2069,80.2839,12514.0
2023-09-11 14:50:00,83.37,83.38,83.32,83.32,9858.0,80.2839,80.2936,80.2358,80.2358,9858.0
2023-09-11 15:00:00,83.33,83.35,83.23,83.23,14870.0,80.2454,80.2647,80.1491,80.1491,14870.0
2023-09-11 15:10:00,83.22,83.33,83.22,83.31,14500.0,80.1395,80.2454,80.1395,80.2262,14500.0
2023-09-11 15:20:00,83.3,83.5,83.25,83.43,53826.0,80.2165,80.4091,80.1684,80.3417,53826.0
2023-09-11 15:30:00,83.42,83.57,83.37,83.56,48243.0,80.3321,80.4765,80.2839,80.4669,48243.0
2023-09-11 15:40:00,83.55,83.63,83.43,83.63,43712.0,80.4573,80.5343,80.3417,80.5343,43712.0
2023-09-11 15:50:00,83.63,83.84,83.58,83.84,186830.0,80.5343,80.7365,80.4862,80.7365,186830.0
2023-09-12 09:30:00,84.19,84.61,83.87,84.59,20855.0,81.0736,81.478,80.7654,81.4588,20855.0
2023-09-12 09:40:00,84.62,84.74,84.47,84.55,26010.0,81.4877,81.6032,81.3432,81.4203,26010.0
2023-09-12 09:50:00,84.48,84.57,84.17,84.22,17896.0,81.3529,81.4395,81.0543,81.1025,17896.0
2023-09-12 10:00:00,84.23,84.43,84.06,84.13,14268.0,81.1121,81.3047,80.9484,81.0158,14268.0
2023-09-12 10:10:00,84.18,84.48,84.17,84.47,15651.0,81.064,81.3529,81.0543,81.3432,15651.0
2023-09-12 10:20:00,84.46,84.5,84.34,84.39,14129.0,81.3336,81.3721,81.218,81.2662,14129.0
2023-09-12 10:30:00,84.38,84.6,84.37,84.58,25502.0,81.2566,81.4684,81.2469,81.4492,25502.0
2023-09-12 10:40:00,84.59,84.79,84.59,84.71,7593.0,81.4588,81.6514,81.4588,81.5743,7593.0
2023-09-12 10:50:00,84.71,84.76,84.68,84.68,9685.0,81.5743,81.6225,81.5455,81.5455,9685.0
2023-09-12 11:00:00,84.69,84.81,84.69,84.76,11673.0,81.5551,81.6706,81.5551,81.6225,11673.0
2023-09-12 11:10:00,84.77,84.8,84.61,84.64,16726.0,81.6321,81.661,81.478,81.5069,16726.0
2023-09-12 11:20:00,84.64,84.77,84.64,84.77,12193.0,81.5069,81.6321,81.5069,81.6321,12193.0
2023-09-12 11:30:00,84.77,84.83,84.72,84.76,12037.0,81.6321,81.6899,81.584,81.6225,12037.0
2023-09-12 11:40:00,84.77,84.83,84.7,84.78,11269.0,81.6321,81.6899,81.5647,81.6418,11269.0
2023-09-12 11:50:00,84.79,84.91,84.79,84.84,10603.0,81.6514,81.7669,81.6514,81.6995,10603.0
2023-09-12 12:00:00,84.84,84.85,84.78,84.79,10036.0,81.6995,81.7092,81.6418,81.6514,10036.0
2023-09-12 12:10:00,84.79,84.93,84.79,84.86,12473.0,81.6514,81.7862,81.6514,81.7188,12473.0
2023-09-12 12:20:00,84.86,84.92,84.83,84.86,9403.0,81.7188,81.7766,81.6899,81.7188,9403.0
2023-09-12 12:30:00,84.84,84.89,84.8,84.85,10194.0,81.6995,81.7477,81.661,81.7092,10194.0
2023-09-12 12:40:00,84.86,84.96,84.85,84.96,13129.0,81.7188,81.8151,81.7092,81.8151,13129.0
2023-09-12 12:50:00,84.99,85.13,84.91,85.13,18329.0,81.844,81.9788,81.7669,81.9788,18329.0
2023-09-12 13:00:00,85.12,85.13,85.06,85.09,11200.0,81.9692,81.9788,81.9114,81.9403,11200.0
2023-09-12 13:10:00,85.08,85.18,85.06,85.17,10402.0,81.9306,82.0269,81.9114,82.0173,10402.0
2023-09-12 13:20:00,85.19,85.28,85.16,85.2,13510.0,82.0366,82.1232,82.0077,82.0462,13510.0
2023-09-12 13:30:00,85.2,85.3,85.17,85.19,17317.0,82.0462,82.1425,82.0173,82.0366,17317.0
2023-09-12 13:40:00,85.2,85.2,85.06,85.09,9422.0,82.0462,82.0462,81.9114,81.9403,9422.0
2023-09-12 13:50:00,85.1,85.14,85.02,85.02,11681.0,81.9499,81.9884,81.8729,81.8729,11681.0
2023-09-12 14:00:00,85.02,85.02,84.96,84.98,8512.0,81.8729,81.8729,81.8151,81.8343,8512.0
2023-09-12 14:10:00,84.99,85.06,84.98,85.06,10223.0,81.844,81.9114,81.8343,81.9114,10223.0
2023-09-12 14:20:00,85.06,85.07,85.01,85.05,7993.0,81.9114,81.921,81.8632,81.9018,7993.0
2023-09-12 14:30:00,85.04,85.17,85.03,85.08,8817.0,81.8921,82.0173,81.8825,81.9306,8817.0
2023-09-12 14:40:00,85.09,85.11,85.03,85.04,7163.0,81.9403,81.9595,81.8825,81.8921,7163.0
2023-09-12 14:50:00,85.03,85.03,84.94,84.99,12306.0,81.8825,81.8825,81.7958,81.844,12306.0
2023-09-12 15:00:00,84.98,84.98,84.88,84.91,8109.0,81.8343,81.8343,81.7381,81.7669,8109.0
2023-09-12 15:10:00,84.93,84.95,84.91,84.92,11401.0,81.7862,81.8055,81.7669,81.7766,11401.0
2023-09-12 15:20:00,84.91,84.92,84.74,84.78,18557.0,81.7669,81.7766,81.6032,81.6418,18557.0
2023-09-12 15:30:00,84.79,84.96,84.78,84.96,17674.0,81.6514,81.8151,81.6418,81.8151,17674.0
2023-09-12 15:40:00,84.96,85.12,84.96,85.03,38770.0,81.8151,81.9692,81.8151,81.8825,38770.0
2023-09-12 15:50:00,85.05,85.2,85.05,85.19,117588.0,81.9018,82.0462,81.9018,82.0366,117588.0
2023-09-13 09:30:00,84.96,85.39,84.8,84.9,24268.0,81.8151,82.2292,81.661,81.7573,24268.0
2023-09-13 09:40:00,84.95,84.96,84.48,84.51,17836.0,81.8055,81.8151,81.3529,81.3817,17836.0
2023-09-13 09:50:00,84.54,84.66,84.39,84.66,18665.0,81.4106,81.5262,81.2662,81.5262,18665.0
2023-09-13 10:00:00,84.64,84.66,84.06,84.19,24925.0,81.5069,81.5262,80.9484,81.0736,24925.0
2023-09-13 10:10:00,84.23,84.27,83.88,83.94,21381.0,81.1121,81.1506,80.7751,80.8328,21381.0
2023-09-13 10:20:00,83.97,84.08,83.96,84.05,15297.0,80.8617,80.9677,80.8521,80.9388,15297.0
2023-09-13 10:30:00,84.0,84.22,83.86,84.16,9110.0,80.8906,81.1025,80.7558,81.0447,9110.0
2023-09-13 10:40:00,84.22,84.5,84.15,84.38,19799.0,81.1025,81.3721,81.0351,81.2566,19799.0
2023-09-13 10:50:00,84.38,84.55,84.35,84.44,12193.0,81.2566,81.4203,81.2277,81.3143,12193.0
2023-09-13 11:00:00,84.41,84.5,84.38,84.42,13458.0,81.2854,81.3721,81.2566,81.2951,13458.0
2023-09-13 11:10:00,84.44,84.55,84.36,84.4,13528.0,81.3143,81.4203,81.2373,81.2758,13528.0
2023-09-13 11:20:00,84.39,84.57,84.38,84.52,15575.0,81.2662,81.4395,81.2566,81.3914,15575.0
2023-09-13 11:30:00,84.53,84.6,84.48,84.57,12378.0,81.401,81.4684,81.3529,81.4395,12378.0
2023-09-13 11:40:00,84.58,84.69,84.52,84.52,10495.0,81.4492,81.5551,81.3914,81.3914,10495.0
2023-09-13 11:50:00,84.51,84.62,84.36,84.59,16866.0,81.3817,81.4877,81.2373,81.4588,16866.0
2023-09-13 12:00:00,84.58,84.6,84.49,84.57,7493.0,81.4492,81.4684,81.3625,81.4395,7493.0
2023-09-13 12:10:00,84.55,84.65,84.52,84.63,9564.0,81.4203,81.5166,81.3914,81.4973,9564.0
2023-09-13 12:20:00,84.65,84.69,84.58,84.66,8301.0,81.5166,81.5551,81.4492,81.5262,8301.0
2023-09-13 12:30:00,84.68,84.68,84.49,84.55,10988.0,81.5455,81.5455,81.3625,81.4203,10988.0
2023-09-13 12:40:00,84.55,84.7,84.51,84.68,13030.0,81.4203,81.5647,81.3817,81.5455,13030.0
2023-09-13 12:50:00,84.7,84.84,84.7,84.78,6212.0,81.5647,81.6995,81.5647,81.6418,6212.0
2023-09-13 13:00:00,84.78,84.84,84.77,84.81,5895.0,81.6418,81.6995,81.6321,81.6706,5895.0
2023-09-13 13:10:00,84.8,84.85,84.76,84.85,7427.0,81.661,81.7092,81.6225,81.7092,7427.0
2023-09-13 13:20:00,84.85,84.85,84.72,84.73,7581.0,81.7092,81.7092,81.584,81.5936,7581.0
2023-09-13 13:30:00,84.73,84.78,84.69,84.77,8976.0,81.5936,81.6418,81.5551,81.6321,8976.0
2023-09-13 13:40:00,84.76,84.91,84.76,84.89,11742.0,81.6225,81.7669,81.6225,81.7477,11742.0
2023-09-13 13:50:00,84.9,84.96,84.82,84.82,6751.0,81.7573,81.8151,81.6803,81.6803,6751.0
2023-09-13 14:00:00,84.81,84.82,84.66,84.78,9246.0,81.6706,81.6803,81.5262,81.6418,9246.0
2023-09-13 14:10:00,84.77,84.82,84.67,84.69,8389.0,81.6321,81.6803,81.5358,81.5551,8389.0
2023-09-13 14:20:00,84.7,84.75,84.68,84.75,9336.0,81.5647,81.6129,81.5455,81.6129,9336.0
2023-09-13 14:30:00,84.74,84.84,84.71,84.81,12118.0,81.6032,81.6995,81.5743,81.6706,12118.0
2023-09-13 14:40:00,84.81,84.87,84.77,84.79,12325.0,81.6706,81.7284,81.6321,81.6514,12325.0
2023-09-13 14:50:00,84.78,84.8,84.53,84.67,15018.0,81.6418,81.661,81.401,81.5358,15018.0
2023-09-13 15:00:00,84.65,84.68,84.53,84.58,11784.0,81.5166,81.5455,81.401,81.4492,11784.0
2023-09-13 15:10:00,84.58,84.72,84.58,84.7,12354.0,81.4492,81.584,81.4492,81.5647,12354.0
2023-09-13 15:20:00,84.7,84.73,84.64,84.7,16427.0,81.5647,81.5936,81.5069,81.5647,16427.0
2023-09-13 15:30:00,84.72,84.92,84.72,84.88,20047.0,81.584,81.7766,81.584,81.7381,20047.0
2023-09-13 15:40:00,84.88,84.94,84.81,84.82,35738.0,81.7381,81.7958,81.6706,81.6803,35738.0
2023-09-13 15:50:00,84.81,84.92,84.75,84.76,150872.0,81.6706,81.7766,81.6129,81.6225,150872.0
2023-09-14 09:30:00,85.85,86.0,85.56,85.64,16003.0,82.6721,82.8166,82.3929,82.4699,16003.0
2023-09-14 09:40:00,85.64,85.85,85.49,85.76,17492.0,82.4699,82.6721,82.3255,82.5855,17492.0
2023-09-14 09:50:00,85.77,85.97,85.64,85.97,10319.0,82.5951,82.7877,82.4699,82.7877,10319.0
2023-09-14 10:00:00,86.01,86.17,85.77,85.77,16444.0,82.8262,82.9803,82.5951,82.5951,16444.0
2023-09-14 10:10:00,85.68,85.86,85.61,85.79,11566.0,82.5084,82.6818,82.441,82.6144,11566.0
2023-09-14 10:20:00,85.8,85.88,85.73,85.75,9443.0,82.624,82.701,82.5566,82.5758,9443.0
2023-09-14 10:30:00,85.69,85.88,85.5,85.51,17998.0,82.5181,82.701,82.3351,82.3447,17998.0
2023-09-14 10:40:00,85.51,85.72,85.48,85.54,17076.0,82.3447,82.547,82.3158,82.3736,17076.0
2023-09-14 10:50:00,85.53,85.87,85.45,85.6,26777.0,82.364,82.6914,82.287,82.4314,26777.0
2023-09-14 11:00:00,85.62,85.62,85.39,85.58,8138.0,82.4507,82.4507,82.2292,82.4121,8138.0
2023-09-14 11:10:00,85.54,85.64,85.51,85.52,28277.0,82.3736,82.4699,82.3447,82.3544,28277.0
2023-09-14 11:20:00,85.53,85.63,85.49,85.63,8722.0,82.364,82.4603,82.3255,82.4603,8722.0
2023-09-14 11:30:00,85.62,85.72,85.6,85.7,17169.0,82.4507,82.547,82.4314,82.5277,17169.0
2023-09-14 11:40:00,85.7,85.73,85.59,85.64,13462.0,82.5277,82.5566,82.4218,82.4699,13462.0
2023-09-14 11:50:00,85.63,85.89,85.63,85.89,22721.0,82.4603,82.7107,82.4603,82.7107,22721.0
2023-09-14 12:00:00,85.89,85.97,85.83,85.83,10500.0,82.7107,82.7877,82.6529,82.6529,10500.0
2023-09-14 12:10:00,85.84,85.96,85.84,85.93,7765.0,82.6625,82.7781,82.6625,82.7492,7765.0
2023-09-14 12:20:00,85.91,85.91,85.86,85.88,5606.0,82.7299,82.7299,82.6818,82.701,5606.0
2023-09-14 12:30:00,85.87,85.9,85.8,85.82,8226.0,82.6914,82.7203,82.624,82.6433,8226.0
2023-09-14 12:40:00,85.83,85.84,85.73,85.78,5325.0,82.6529,82.6625,82.5566,82.6047,5325.0
2023-09-14 12:50:00,85.76,85.84,85.72,85.83,9858.0,82.5855,82.6625,82.547,82.6529,9858.0
2023-09-14 13:00:00,85.84,85.97,85.82,85.88,9946.0,82.6625,82.7877,82.6433,82.701,9946.0
2023-09-14 13:10:00,85.89,85.97,85.89,85.96,9850.0,82.7107,82.7877,82.7107,82.7781,9850.0
2023-09-14 13:20:00,85.95,86.02,85.9,85.97,14713.0,82.7684,82.8359,82.7203,82.7877,14713.0
2023-09-14 13:30:00,85.95,85.96,85.81,85.85,28996.0,82.7684,82.7781,82.6336,82.6721,28996.0
2023-09-14 13:40:00,85.85,85.98,85.83,85.97,20768.0,82.6721,82.7973,82.6529,82.7877,20768.0
2023-09-14 13:50:00,85.97,86.05,85.84,85.86,11954.0,82.7877,82.8647,82.6625,82.6818,11954.0
2023-09-14 14:00:00,85.86,85.93,85.74,85.8,7386.0,82.6818,82.7492,82.5662,82.624,7386.0
2023-09-14 14:10:00,85.78,85.81,85.68,85.68,6998.0,82.6047,82.6336,82.5084,82.5084,6998.0
2023-09-14 14:20:00,85.68,85.81,85.67,85.7,10746.0,82.5084,82.6336,82.4988,82.5277,10746.0
2023-09-14 14:30:00,85.68,85.84,85.64,85.83,17118.0,82.5084,82.6625,82.4699,82.6529,17118.0
2023-09-14 14:40:00,85.82,85.83,85.71,85.71,4778.0,82.6433,82.6529,82.5373,82.5373,4778.0
2023-09-14 14:50:00,85.72,85.8,85.71,85.8,10358.0,82.547,82.624,82.5373,82.624,10358.0
2023-09-14 15:00:00,85.79,85.94,85.72,85.78,34061.0,82.6144,82.7588,82.547,82.6047,34061.0
2023-09-14 15:10:00,85.75,85.79,85.69,85.71,27040.0,82.5758,82.6144,82.5181,82.5373,27040.0
2023-09-14 15:20:00,85.7,85.7,85.55,85.66,39268.0,82.5277,82.5277,82.3833,82.4892,39268.0
2023-09-14 15:30:00,85.61,85.62,85.44,85.45,28162.0,82.441,82.4507,82.2773,82.287,28162.0
2023-09-14 15:40:00,85.44,85.49,85.35,85.39,39916.0,82.2773,82.3255,82.1907,82.2292,39916.0
2023-09-14 15:50:00,85.39,85.76,85.38,85.74,156768.0,82.2292,82.5855,82.2195,82.5662,156768.0
2023-09-15 09:30:00,85.33,85.45,84.69,85.32,288522.0,82.1714,82.287,81.5551,82.1618,288522.0
2023-09-15 09:40:00,85.31,85.56,85.21,85.55,11348.0,82.1521,82.3929,82.0558,82.3833,11348.0
2023-09-15 09:50:00,85.56,85.77,85.49,85.77,17265.0,82.3929,82.5951,82.3255,82.5951,17265.0
2023-09-15 10:00:00,85.8,86.02,85.8,85.88,7242.0,82.624,82.8359,82.624,82.701,7242.0
2023-09-15 10:10:00,85.89,85.97,85.51,85.54,13490.0,82.7107,82.7877,82.3447,82.3736,13490.0
2023-09-15 10:20:00,85.54,85.67,85.42,85.62,12505.0,82.3736,82.4988,82.2581,82.4507,12505.0
2023-09-15 10:30:00,85.62,85.69,85.54,85.63,22467.0,82.4507,82.5181,82.3736,82.4603,22467.0
2023-09-15 10:40:00,85.64,85.68,85.53,85.54,9520.0,82.4699,82.5084,82.364,82.3736,9520.0
2023-09-15 10:50:00,85.52,85.52,85.28,85.29,7265.0,82.3544,82.3544,82.1232,82.1329,7265.0
2023-09-15 11:00:00,85.28,85.28,84.99,85.02,9094.0,82.1232,82.1232,81.844,81.8729,9094.0
2023-09-15 11:10:00,85.0,85.06,84.9,85.06,11194.0,81.8536,81.9114,81.7573,81.9114,11194.0
2023-09-15 11:20:00,85.09,85.12,85.02,85.1,9032.0,81.9403,81.9692,81.8729,81.9499,9032.0
2023-09-15 11:30:00,85.12,85.24,84.94,85.03,17437.0,81.9692,82.0847,81.7958,81.8825,17437.0
2023-09-15 11:40:00,85.03,85.14,85.03,85.14,10158.0,81.8825,81.9884,81.8825,81.9884,10158.0
2023-09-15 11:50:00,85.14,85.14,84.91,84.97,10298.0,81.9884,81.9884,81.7669,81.8247,10298.0
2023-09-15 12:00:00,84.94,85.06,84.93,84.96,9356.0,81.7958,81.9114,81.7862,81.8151,9356.0
2023-09-15 12:10:00,84.97,84.98,84.86,84.96,6777.0,81.8247,81.8343,81.7188,81.8151,6777.0
2023-09-15 12:20:00,84.97,85.04,84.76,84.77,7737.0,81.8247,81.8921,81.6225,81.6321,7737.0
2023-09-15 12:30:00,84.77,84.86,84.73,84.85,8834.0,81.6321,81.7188,81.5936,81.7092,8834.0
2023-09-15 12:40:00,84.84,84.96,84.82,84.96,11483.0,81.6995,81.8151,81.6803,81.8151,11483.0
2023-09-15 12:50:00,84.97,84.97,84.78,84.81,9444.0,81.8247,81.8247,81.6418,81.6706,9444.0
2023-09-15 13:00:00,84.81,84.81,84.49,84.53,7620.0,81.6706,81.6706,81.3625,81.401,7620.0
2023-09-15 13:10:00,84.52,84.54,84.44,84.51,8330.0,81.3914,81.4106,81.3143,81.3817,8330.0
2023-09-15 13:20:00,84.5,84.57,84.48,84.52,9871.0,81.3721,81.4395,81.3529,81.3914,9871.0
2023-09-15 13:30:00,84.5,84.64,84.43,84.6,9379.0,81.3721,81.5069,81.3047,81.4684,9379.0
2023-09-15 13:40:00,84.61,84.78,84.58,84.78,9889.0,81.478,81.6418,81.4492,81.6418,9889.0
2023-09-15 13:50:00,84.78,84.78,84.67,84.69,8920.0,81.6418,81.6418,81.5358,81.5551,8920.0
2023-09-15 14:00:00,84.69,84.69,84.49,84.49,10741.0,81.5551,81.5551,81.3625,81.3625,10741.0
2023-09-15 14:10:00,84.48,84.5,84.35,84.5,14100.0,81.3529,81.3721,81.2277,81.3721,14100.0
2023-09-15 14:20:00,84.51,84.69,84.51,84.67,9970.0,81.3817,81.5551,81.3817,81.5358,9970.0
2023-09-15 14:30:00,84.65,84.78,84.58,84.77,13335.0,81.5166,81.6418,81.4492,81.6321,13335.0
2023-09-15 14:40:00,84.77,84.8,84.7,84.73,9988.0,81.6321,81.661,81.5647,81.5936,9988.0
2023-09-15 14:50:00,84.75,84.77,84.66,84.75,14412.0,81.6129,81.6321,81.5262,81.6129,14412.0
2023-09-15 15:00:00,84.75,84.78,84.58,84.59,15681.0,81.6129,81.6418,81.4492,81.4588,15681.0
2023-09-15 15:10:00,84.58,84.71,84.56,84.7,15875.0,81.4492,81.5743,81.4299,81.5647,15875.0
2023-09-15 15:20:00,84.68,84.68,84.54,84.62,17670.0,81.5455,81.5455,81.4106,81.4877,17670.0
2023-09-15 15:30:00,84.6,84.64,84.45,84.56,33503.0,81.4684,81.5069,81.324,81.4299,33503.0
2023-09-15 15:40:00,84.55,84.57,84.3,84.37,61539.0,81.4203,81.4395,81.1795,81.2469,61539.0
2023-09-15 15:50:00,84.38,84.72,84.38,84.65,217976.0,81.2566,81.584,81.2566,81.5166,217976.0
2023-09-18 09:30:00,85.37,85.42,84.76,84.82,24946.0,82.2099,82.2581,81.6225,81.6803,24946.0
2023-09-18 09:40:00,84.84,84.94,84.4,84.4,13355.0,81.6995,81.7958,81.2758,81.2758,13355.0
2023-09-18 09:50:00,84.34,84.84,84.29,84.84,14521.0,81.218,81.6995,81.1699,81.6995,14521.0
2023-09-18 10:00:00,84.84,85.1,84.84,85.09,10675.0,81.6995,81.9499,81.6995,81.9403,10675.0
2023-09-18 10:10:00,85.08,85.25,85.07,85.25,8085.0,81.9306,82.0944,81.921,82.0944,8085.0
2023-09-18 10:20:00,85.26,85.28,85.19,85.25,13945.0,82.104,82.1232,82.0366,82.0944,13945.0
2023-09-18 10:30:00,85.26,85.6,85.25,85.53,15775.0,82.104,82.4314,82.0944,82.364,15775.0
2023-09-18 10:40:00,85.54,85.66,85.49,85.63,15359.0,82.3736,82.4892,82.3255,82.4603,15359.0
2023-09-18 10:50:00,85.62,85.8,85.62,85.66,13208.0,82.4507,82.624,82.4507,82.4892,13208.0
2023-09-18 11:00:00,85.63,85.77,85.62,85.65,9226.0,82.4603,82.5951,82.4507,82.4795,9226.0
2023-09-18 11:10:00,85.63,85.65,85.42,85.44,5653.0,82.4603,82.4795,82.2581,82.2773,5653.0
2023-09-18 11:20:00,85.42,85.5,85.36,85.42,4117.0,82.2581,82.3351,82.2003,82.2581,4117.0
2023-09-18 11:30:00,85.4,85.53,85.39,85.48,7823.0,82.2388,82.364,82.2292,82.3158,7823.0
2023-09-18 11:40:00,85.5,85.61,85.46,85.6,6381.0,82.3351,82.441,82.2966,82.4314,6381.0
2023-09-18 11:50:00,85.6,85.62,85.53,85.55,5685.0,82.4314,82.4507,82.364,82.3833,5685.0
2023-09-18 12:00:00,85.56,85.56,85.4,85.41,5352.0,82.3929,82.3929,82.2388,82.2484,5352.0
2023-09-18 12:10:00,85.37,85.38,85.31,85.32,5476.0,82.2099,82.2195,82.1521,82.1618,5476.0
2023-09-18 12:20:00,85.35,85.43,85.31,85.39,9764.0,82.1907,82.2677,82.1521,82.2292,9764.0
2023-09-18 12:30:00,85.42,85.43,85.28,85.3,4530.0,82.2581,82.2677,82.1232,82.1425,4530.0
2023-09-18 12:40:00,85.26,85.29,85.22,85.23,5567.0,82.104,82.1329,82.0655,82.0751,5567.0
2023-09-18 12:50:00,85.23,85.24,85.08,85.09,4527.0,82.0751,82.0847,81.9306,81.9403,4527.0
2023-09-18 13:00:00,85.1,85.2,85.09,85.1,8336.0,81.9499,82.0462,81.9403,81.9499,8336.0
2023-09-18 13:10:00,85.11,85.16,85.06,85.09,8339.0,81.9595,82.0077,81.9114,81.9403,8339.0
2023-09-18 13:20:00,85.1,85.15,85.08,85.12,6630.0,81.9499,81.9981,81.9306,81.9692,6630.0
2023-09-18 13:30:00,85.14,85.25,85.12,85.21,9478.0,81.9884,82.0944,81.9692,82.0558,9478.0
2023-09-18 13:40:00,85.21,85.26,85.17,85.25,6741.0,82.0558,82.104,82.0173,82.0944,6741.0
2023-09-18 13:50:00,85.25,85.25,85.2,85.25,10692.0,82.0944,82.0944,82.0462,82.0944,10692.0
2023-09-18 14:00:00,85.26,85.3,85.23,85.25,8715.0,82.104,82.1425,82.0751,82.0944,8715.0
2023-09-18 14:10:00,85.24,85.36,85.21,85.34,9493.0,82.0847,82.2003,82.0558,82.181,9493.0
2023-09-18 14:20:00,85.34,85.44,85.31,85.43,13531.0,82.181,82.2773,82.1521,82.2677,13531.0
2023-09-18 14:30:00,85.42,85.43,85.36,85.42,6009.0,82.2581,82.2677,82.2003,82.2581,6009.0
2023-09-18 14:40:00,85.39,85.55,85.39,85.54,11543.0,82.2292,82.3833,82.2292,82.3736,11543.0
2023-09-18 14:50:00,85.53,85.63,85.53,85.58,19871.0,82.364,82.4603,82.364,82.4121,19871.0
2023-09-18 15:00:00,85.58,85.66,85.58,85.65,15809.0,82.4121,82.4892,82.4121,82.4795,15809.0
2023-09-18 15:10:00,85.66,85.77,85.59,85.77,23067.0,82.4892,82.5951,82.4218,82.5951,23067.0
2023-09-18 15:20:00,85.75,85.84,85.71,85.76,19514.0,82.5758,82.6625,82.5373,82.5855,19514.0
2023-09-18 15:30:00,85.76,85.79,85.65,85.75,22959.0,82.5855,82.6144,82.4795,82.5758,22959.0
2023-09-18 15:40:00,85.76,85.84,85.68,85.71,37545.0,82.5855,82.6625,82.5084,82.5373,37545.0
2023-09-18 15:50:00,85.7,85.77,85.65,85.67,138807.0,82.5277,82.5951,82.4795,82.4988,138807.0
2023-09-19 09:30:00,86.4,86.67,86.28,86.59,35772.0,83.2018,83.4618,83.0862,83.3848,35772.0
2023-09-19 09:40:00,86.6,86.62,86.17,86.29,13229.0,83.3944,83.4136,82.9803,83.0959,13229.0
2023-09-19 09:50:00,86.35,86.44,86.12,86.24,7670.0,83.1536,83.2403,82.9322,83.0477,7670.0
2023-09-19 10:00:00,86.26,86.29,86.04,86.09,6854.0,83.067,83.0959,82.8551,82.9033,6854.0
2023-09-19 10:10:00,86.09,86.19,86.02,86.12,12638.0,82.9033,82.9996,82.8359,82.9322,12638.0
2023-09-19 10:20:00,86.11,86.15,86.05,86.13,13804.0,82.9225,82.961,82.8647,82.9418,13804.0
2023-09-19 10:30:00,86.11,86.25,85.97,86.21,10265.0,82.9225,83.0573,82.7877,83.0188,10265.0
2023-09-19 10:40:00,86.24,86.3,86.17,86.2,10454.0,83.0477,83.1055,82.9803,83.0092,10454.0
2023-09-19 10:50:00,86.22,86.27,86.15,86.16,6901.0,83.0284,83.0766,82.961,82.9707,6901.0
2023-09-19 11:00:00,86.12,86.12,85.92,85.94,6519.0,82.9322,82.9322,82.7396,82.7588,6519.0
2023-09-19 11:10:00,85.92,86.0,85.88,85.97,4801.0,82.7396,82.8166,82.701,82.7877,4801.0
2023-09-19 11:20:00,85.93,85.98,85.89,85.93,7121.0,82.7492,82.7973,82.7107,82.7492,7121.0
2023-09-19 11:30:00,85.92,86.05,85.92,86.04,7448.0,82.7396,82.8647,82.7396,82.8551,7448.0
2023-09-19 11:40:00,86.05,86.05,85.96,85.98,12579.0,82.8647,82.8647,82.7781,82.7973,12579.0
2023-09-19 11:50:00,85.98,86.0,85.86,85.94,7949.0,82.7973,82.8166,82.6818,82.7588,7949.0
2023-09-19 12:00:00,85.91,85.91,85.67,85.67,5838.0,82.7299,82.7299,82.4988,82.4988,5838.0
2023-09-19 12:10:00,85.61,85.67,85.57,85.57,8291.0,82.441,82.4988,82.4025,82.4025,8291.0
2023-09-19 12:20:00,85.58,85.58,85.45,85.5,7466.0,82.4121,82.4121,82.287,82.3351,7466.0
2023-09-19 12:30:00,85.5,85.5,85.24,85.26,7352.0,82.3351,82.3351,82.0847,82.104,7352.0
2023-09-19 12:40:00,85.27,85.35,85.19,85.19,6753.0,82.1136,82.1907,82.0366,82.0366,6753.0
2023-09-19 12:50:00,85.19,85.19,85.02,85.06,9507.0,82.0366,82.0366,81.8729,81.9114,9507.0
2023-09-19 13:00:00,85.05,85.05,84.69,84.76,14908.0,81.9018,81.9018,81.5551,81.6225,14908.0
2023-09-19 13:10:00,84.78,84.78,84.62,84.77,14930.0,81.6418,81.6418,81.4877,81.6321,14930.0
2023-09-19 13:20:00,84.78,84.88,84.71,84.83,18174.0,81.6418,81.7381,81.5743,81.6899,18174.0
2023-09-19 13:30:00,84.85,84.92,84.78,84.78,10635.0,81.7092,81.7766,81.6418,81.6418,10635.0
2023-09-19 13:40:00,84.81,84.89,84.75,84.89,9323.0,81.6706,81.7477,81.6129,81.7477,9323.0
2023-09-19 13:50:00,84.89,85.01,84.79,85.01,8142.0,81.7477,81.8632,81.6514,81.8632,8142.0
2023-09-19 14:00:00,85.01,85.03,84.91,84.99,7356.0,81.8632,81.8825,81.7669,81.844,7356.0
2023-09-19 14:10:00,84.98,85.01,84.86,84.88,6618.0,81.8343,81.8632,81.7188,81.7381,6618.0
2023-09-19 14:20:00,84.89,84.93,84.83,84.89,8091.0,81.7477,81.7862,81.6899,81.7477,8091.0
2023-09-19 14:30:00,84.93,85.21,84.92,85.14,11841.0,81.7862,82.0558,81.7766,81.9884,11841.0
2023-09-19 14:40:00,85.17,85.19,85.09,85.1,8509.0,82.0173,82.0366,81.9403,81.9499,8509.0
2023-09-19 14:50:00,85.11,85.14,85.01,85.01,9023.0,81.9595,81.9884,81.8632,81.8632,9023.0
2023-09-19 15:00:00,85.0,85.0,84.9,84.94,9501.0,81.8536,81.8536,81.7573,81.7958,9501.0
2023-09-19 15:10:00,84.95,84.97,84.83,84.88,9990.0,81.8055,81.8247,81.6899,81.7381,9990.0
2023-09-19 15:20:00,84.89,85.08,84.87,85.08,15100.0,81.7477,81.9306,81.7284,81.9306,15100.0
2023-09-19 15:30:00,85.07,85.14,85.05,85.12,22886.0,81.921,81.9884,81.9018,81.9692,22886.0
2023-09-19 15:40:00,85.11,85.29,85.1,85.29,30011.0,81.9595,82.1329,81.9499,82.1329,30011.0
2023-09-19 15:50:00,85.3,85.32,85.14,85.15,113395.0,82.1425,82.1618,81.9884,81.9981,113395.0
2023-09-20 09:30:00,85.36,86.31,85.3,86.27,43176.0,82.2003,83.1151,82.1425,83.0766,43176.0
2023-09-20 09:40:00,86.26,86.36,85.89,85.96,10310.0,83.067,83.1633,82.7107,82.7781,10310.0
2023-09-20 09:50:00,85.96,86.11,85.9,86.02,28526.0,82.7781,82.9225,82.7203,82.8359,28526.0
2023-09-20 10:00:00,86.03,86.21,86.03,86.08,17007.0,82.8455,83.0188,82.8455,82.8936,17007.0
2023-09-20 10:10:00,86.09,86.15,85.98,86.02,27489.0,82.9033,82.961,82.7973,82.8359,27489.0
2023-09-20 10:20:00,86.05,86.25,86.02,86.06,6395.0,82.8647,83.0573,82.8359,82.8744,6395.0
2023-09-20 10:30:00,86.12,86.12,85.79,85.8,8038.0,82.9322,82.9322,82.6144,82.624,8038.0
2023-09-20 10:40:00,85.8,85.91,85.8,85.84,14916.0,82.624,82.7299,82.624,82.6625,14916.0
2023-09-20 10:50:00,85.86,85.97,85.84,85.93,9488.0,82.6818,82.7877,82.6625,82.7492,9488.0
2023-09-20 11:00:00,85.94,86.21,85.94,86.18,16970.0,82.7588,83.0188,82.7588,82.9899,16970.0
2023-09-20 11:10:00,86.16,86.33,86.1,86.15,35142.0,82.9707,83.1344,82.9129,82.961,35142.0
2023-09-20 11:20:00,86.09,86.15,85.94,85.94,13525.0,82.9033,82.961,82.7588,82.7588,13525.0
2023-09-20 11:30:00,85.94,86.01,85.8,85.82,11515.0,82.7588,82.8262,82.624,82.6433,11515.0
2023-09-20 11:40:00,85.81,85.88,85.77,85.78,12100.0,82.6336,82.701,82.5951,82.6047,12100.0
2023-09-20 11:50:00,85.78,85.78,85.57,85.67,11448.0,82.6047,82.6047,82.4025,82.4988,11448.0
2023-09-20 12:00:00,85.69,85.77,85.67,85.74,5517.0,82.5181,82.5951,82.4988,82.5662,5517.0
2023-09-20 12:10:00,85.74,85.77,85.68,85.74,10954.0,82.5662,82.5951,82.5084,82.5662,10954.0
2023-09-20 12:20:00,85.73,85.79,85.69,85.79,10245.0,82.5566,82.6144,82.5181,82.6144,10245.0
2023-09-20 12:30:00,85.81,85.88,85.81,85.81,9106.0,82.6336,82.701,82.6336,82.6336,9106.0
2023-09-20 12:40:00,85.84,85.84,85.74,85.8,14197.0,82.6625,82.6625,82.5662,82.624,14197.0
2023-09-20 12:50:00,85.8,85.88,85.79,85.8,9327.0,82.624,82.701,82.6144,82.624,9327.0
2023-09-20 13:00:00,85.79,85.82,85.76,85.79,6457.0,82.6144,82.6433,82.5855,82.6144,6457.0
2023-09-20 13:10:00,85.8,85.83,85.77,85.8,6904.0,82.624,82.6529,82.5951,82.624,6904.0
2023-09-20 13:20:00,85.82,86.01,85.82,85.95,14011.0,82.6433,82.8262,82.6433,82.7684,14011.0
2023-09-20 13:30:00,85.96,86.0,85.86,85.87,10705.0,82.7781,82.8166,82.6818,82.6914,10705.0
2023-09-20 13:40:00,85.88,86.03,85.84,86.03,10526.0,82.701,82.8455,82.6625,82.8455,10526.0
2023-09-20 13:50:00,86.09,86.17,86.04,86.14,5139.0,82.9033,82.9803,82.8551,82.9514,5139.0
2023-09-20 14:00:00,86.13,86.14,85.9,86.05,22848.0,82.9418,82.9514,82.7203,82.8647,22848.0
2023-09-20 14:10:00,86.03,86.14,85.99,86.04,13564.0,82.8455,82.9514,82.807,82.8551,13564.0
2023-09-20 14:20:00,86.01,86.15,85.99,86.11,8403.0,82.8262,82.961,82.807,82.9225,8403.0
2023-09-20 14:30:00,86.11,86.29,86.06,86.15,15197.0,82.9225,83.0959,82.8744,82.961,15197.0
2023-09-20 14:40:00,86.14,86.14,85.9,85.93,22745.0,82.9514,82.9514,82.7203,82.7492,22745.0
2023-09-20 14:50:00,85.91,86.01,85.76,85.89,21363.0,82.7299,82.8262,82.5855,82.7107,21363.0
2023-09-20 15:00:00,85.87,86.09,85.85,86.02,24224.0,82.6914,82.9033,82.6721,82.8359,24224.0
2023-09-20 15:10:00,86.05,86.07,85.75,85.79,24615.0,82.8647,82.884,82.5758,82.6144,24615.0
2023-09-20 15:20:00,85.79,85.92,85.62,85.86,23079.0,82.6144,82.7396,82.4507,82.6818,23079.0
2023-09-20 15:30:00,85.88,85.89,85.54,85.56,25406.0,82.701,82.7107,82.3736,82.3929,25406.0
2023-09-20 15:40:00,85.56,85.63,85.49,85.59,30629.0,82.3929,82.4603,82.3255,82.4218,30629.0
2023-09-20 15:50:00,85.59,85.59,85.38,85.43,119772.0,82.4218,82.4218,82.2195,82.2677,119772.0
2023-09-21 09:30:00,85.58,85.59,84.88,84.98,17317.0,82.4121,82.4218,81.7381,81.8343,17317.0
2023-09-21 09:40:00,84.99,85.17,84.68,85.07,24201.0,81.844,82.0173,81.5455,81.921,24201.0
2023-09-21 09:50:00,85.04,85.07,84.62,84.77,13908.0,81.8921,81.921,81.4877,81.6321,13908.0
2023-09-21 10:00:00,84.79,84.83,84.39,84.56,14094.0,81.6514,81.6899,81.2662,81.4299,14094.0
2023-09-21 10:10:00,84.56,84.81,84.5,84.79,15654.0,81.4299,81.6706,81.3721,81.6514,15654.0
2023-09-21 10:20:00,84.81,84.87,84.54,84.56,14405.0,81.6706,81.7284,81.4106,81.4299,14405.0
2023-09-21 10:30:00,84.56,84.65,84.41,84.53,19528.0,81.4299,81.5166,81.2854,81.401,19528.0
2023-09-21 10:40:00,84.51,84.52,84.04,84.06,11999.0,81.3817,81.3914,80.9291,80.9484,11999.0
2023-09-21 10:50:00,84.06,84.06,83.8,83.9,22657.0,80.9484,80.9484,80.698,80.7943,22657.0
2023-09-21 11:00:00,83.89,84.12,83.79,83.91,47469.0,80.7847,81.0062,80.6884,80.804,47469.0
2023-09-21 11:10:00,83.96,83.97,83.68,83.83,13629.0,80.8521,80.8617,80.5825,80.7269,13629.0
2023-09-21 11:20:00,83.85,84.01,83.84,83.99,18355.0,80.7462,80.9003,80.7365,80.881,18355.0
2023-09-21 11:30:00,84.0,84.21,84.0,84.01,21499.0,80.8906,81.0929,80.8906,80.9003,21499.0
2023-09-21 11:40:00,84.03,84.03,83.84,84.0,9811.0,80.9195,80.9195,80.7365,80.8906,9811.0
2023-09-21 11:50:00,83.98,84.01,83.86,83.94,23847.0,80.8714,80.9003,80.7558,80.8328,23847.0
2023-09-21 12:00:00,83.93,84.01,83.88,84.01,12245.0,80.8232,80.9003,80.7751,80.9003,12245.0
2023-09-21 12:10:00,84.03,84.03,83.95,84.01,9173.0,80.9195,80.9195,80.8425,80.9003,9173.0
2023-09-21 12:20:00,84.02,84.11,84.0,84.06,7188.0,80.9099,80.9966,80.8906,80.9484,7188.0
2023-09-21 12:30:00,84.08,84.18,84.04,84.15,5074.0,80.9677,81.064,80.9291,81.0351,5074.0
2023-09-21 12:40:00,84.16,84.23,84.14,84.15,8013.0,81.0447,81.1121,81.0254,81.0351,8013.0
2023-09-21 12:50:00,84.13,84.22,84.13,84.22,9451.0,81.0158,81.1025,81.0158,81.1025,9451.0
2023-09-21 13:00:00,84.21,84.31,84.13,84.29,18681.0,81.0929,81.1892,81.0158,81.1699,18681.0
2023-09-21 13:10:00,84.29,84.49,84.26,84.48,15073.0,81.1699,81.3625,81.141,81.3529,15073.0
2023-09-21 13:20:00,84.46,84.51,84.4,84.46,7613.0,81.3336,81.3817,81.2758,81.3336,7613.0
2023-09-21 13:30:00,84.41,84.51,84.41,84.49,8624.0,81.2854,81.3817,81.2854,81.3625,8624.0
2023-09-21 13:40:00,84.47,84.47,84.32,84.32,9569.0,81.3432,81.3432,81.1988,81.1988,9569.0
2023-09-21 13:50:00,84.32,84.38,84.25,84.25,9073.0,81.1988,81.2566,81.1314,81.1314,9073.0
2023-09-21 14:00:00,84.23,84.28,84.12,84.12,11188.0,81.1121,81.1603,81.0062,81.0062,11188.0
2023-09-21 14:10:00,84.1,84.1,83.86,83.87,10834.0,80.9869,80.9869,80.7558,80.7654,10834.0
2023-09-21 14:20:00,83.87,83.91,83.74,83.74,12177.0,80.7654,80.804,80.6402,80.6402,12177.0
2023-09-21 14:30:00,83.71,83.73,83.63,83.66,15960.0,80.6114,80.6306,80.5343,80.5632,15960.0
2023-09-21 14:40:00,83.67,83.68,83.57,83.67,29387.0,80.5728,80.5825,80.4765,80.5728,29387.0
2023-09-21 14:50:00,83.66,83.7,83.52,83.52,14944.0,80.5632,80.6017,80.4284,80.4284,14944.0
2023-09-21 15:00:00,83.52,83.61,83.45,83.58,14571.0,80.4284,80.5151,80.361,80.4862,14571.0
2023-09-21 15:10:00,83.6,83.63,83.48,83.5,10893.0,80.5054,80.5343,80.3899,80.4091,10893.0
2023-09-21 15:20:00,83.49,83.55,83.23,83.25,12487.0,80.3995,80.4573,80.1491,80.1684,12487.0
2023-09-21 15:30:00,83.26,83.29,83.12,83.12,25752.0,80.178,80.2069,80.0432,80.0432,25752.0
2023-09-21 15:40:00,83.14,83.33,83.06,83.24,33940.0,80.0625,80.2454,79.9854,80.1588,33940.0
2023-09-21 15:50:00,83.24,83.25,83.06,83.06,125334.0,80.1588,80.1684,79.9854,79.9854,125334.0
2023-09-22 09:30:00,83.7,84.85,83.7,84.76,21881.0,80.6017,81.7092,80.6017,81.6225,21881.0
2023-09-22 09:40:00,84.75,84.76,84.03,84.13,20622.0,81.6129,81.6225,80.9195,81.0158,20622.0
2023-09-22 09:50:00,84.21,84.25,83.75,83.94,12409.0,81.0929,81.1314,80.6499,80.8328,12409.0
2023-09-22 10:00:00,83.92,84.46,83.92,84.39,16131.0,80.8136,81.3336,80.8136,81.2662,16131.0
2023-09-22 10:10:00,84.41,84.41,83.98,84.1,9371.0,81.2854,81.2854,80.8714,80.9869,9371.0
2023-09-22 10:20:00,84.15,84.19,83.99,84.19,8736.0,81.0351,81.0736,80.881,81.0736,8736.0
2023-09-22 10:30:00,84.19,84.37,84.15,84.34,13623.0,81.0736,81.2469,81.0351,81.218,13623.0
2023-09-22 10:40:00,84.32,84.49,84.29,84.42,12257.0,81.1988,81.3625,81.1699,81.2951,12257.0
2023-09-22 10:50:00,84.41,84.41,84.24,84.27,13202.0,81.2854,81.2854,81.1217,81.1506,13202.0
2023-09-22 11:00:00,84.27,84.27,83.91,84.09,14501.0,81.1506,81.1506,80.804,80.9773,14501.0
2023-09-22 11:10:00,84.09,84.32,84.07,84.26,9821.0,80.9773,81.1988,80.958,81.141,9821.0
2023-09-22 11:20:00,84.27,84.4,84.26,84.39,11750.0,81.1506,81.2758,81.141,81.2662,11750.0
2023-09-22 11:30:00,84.37,84.37,84.28,84.33,11453.0,81.2469,81.2469,81.1603,81.2084,11453.0
2023-09-22 11:40:00,84.35,84.35,84.26,84.28,9643.0,81.2277,81.2277,81.141,81.1603,9643.0
2023-09-22 11:50:00,84.29,84.36,84.19,84.2,11274.0,81.1699,81.2373,81.0736,81.0832,11274.0
2023-09-22 12:00:00,84.18,84.18,83.93,83.93,8451.0,81.064,81.064,80.8232,80.8232,8451.0
2023-09-22 12:10:00,83.96,84.24,83.96,84.23,6669.0,80.8521,81.1217,80.8521,81.1121,6669.0
2023-09-22 12:20:00,84.23,84.25,84.17,84.18,5587.0,81.1121,81.1314,81.0543,81.064,5587.0
2023-09-22 12:30:00,84.19,84.39,84.17,84.39,13954.0,81.0736,81.2662,81.0543,81.2662,13954.0
2023-09-22 12:40:00,84.4,84.46,84.33,84.45,9003.0,81.2758,81.3336,81.2084,81.324,9003.0
2023-09-22 12:50:00,84.43,84.52,84.39,84.46,12075.0,81.3047,81.3914,81.2662,81.3336,12075.0
2023-09-22 13:00:00,84.47,84.67,84.46,84.59,14918.0,81.3432,81.5358,81.3336,81.4588,14918.0
2023-09-22 13:10:00,84.57,84.65,84.53,84.55,16261.0,81.4395,81.5166,81.401,81.4203,16261.0
2023-09-22 13:20:00,84.55,84.57,84.47,84.48,16114.0,81.4203,81.4395,81.3432,81.3529,16114.0
2023-09-22 13:30:00,84.45,84.49,84.24,84.26,9220.0,81.324,81.3625,81.1217,81.141,9220.0
2023-09-22 13:40:00,84.27,84.28,84.16,84.17,8124.0,81.1506,81.1603,81.0447,81.0543,8124.0
2023-09-22 13:50:00,84.22,84.37,84.22,84.34,7838.0,81.1025,81.2469,81.1025,81.218,7838.0
2023-09-22 14:00:00,84.33,84.5,84.25,84.5,8593.0,81.2084,81.3721,81.1314,81.3721,8593.0
2023-09-22 14:10:00,84.51,84.53,84.39,84.39,8927.0,81.3817,81.401,81.2662,81.2662,8927.0
2023-09-22 14:20:00,84.41,84.5,84.41,84.49,10617.0,81.2854,81.3721,81.2854,81.3625,10617.0
2023-09-22 14:30:00,84.49,84.61,84.45,84.58,20465.0,81.3625,81.478,81.324,81.4492,20465.0
2023-09-22 14:40:00,84.59,84.71,84.53,84.68,21210.0,81.4588,81.5743,81.401,81.5455,21210.0
2023-09-22 14:50:00,84.69,84.76,84.62,84.74,9691.0,81.5551,81.6225,81.4877,81.6032,9691.0
2023-09-22 15:00:00,84.74,85.05,84.7,85.05,23976.0,81.6032,81.9018,81.5647,81.9018,23976.0
2023-09-22 15:10:00,85.05,85.08,85.0,85.05,14991.0,81.9018,81.9306,81.8536,81.9018,14991.0
2023-09-22 15:20:00,85.03,85.16,85.0,85.1,17645.0,81.8825,82.0077,81.8536,81.9499,17645.0
2023-09-22 15:30:00,85.1,85.13,84.79,84.79,29728.0,81.9499,81.9788,81.6514,81.6514,29728.0
2023-09-22 15:40:00,84.78,84.82,84.49,84.56,35982.0,81.6418,81.6803,81.3625,81.4299,35982.0
2023-09-22 15:50:00,84.56,84.62,84.41,84.42,135944.0,81.4299,81.4877,81.2854,81.2951,135944.0
2023-09-25 09:30:00,84.22,85.03,84.22,84.59,32673.0,81.1025,81.8825,81.1025,81.4588,32673.0
2023-09-25 09:40:00,84.63,84.8,84.52,84.75,9465.0,81.4973,81.661,81.3914,81.6129,9465.0
2023-09-25 09:50:00,84.72,85.15,84.63,85.08,7197.0,81.584,81.9981,81.4973,81.9306,7197.0
2023-09-25 10:00:00,85.13,85.13,84.67,84.73,7774.0,81.9788,81.9788,81.5358,81.5936,7774.0
2023-09-25 10:10:00,84.76,85.22,84.72,85.12,11013.0,81.6225,82.0655,81.584,81.9692,11013.0
2023-09-25 10:20:00,85.11,85.27,85.05,85.11,8235.0,81.9595,82.1136,81.9018,81.9595,8235.0
2023-09-25 10:30:00,85.1,85.48,85.08,85.46,7329.0,81.9499,82.3158,81.9306,82.2966,7329.0
2023-09-25 10:40:00,85.49,85.51,85.24,85.33,10307.0,82.3255,82.3447,82.0847,82.1714,10307.0
2023-09-25 10:50:00,85.37,85.38,85.22,85.34,7606.0,82.2099,82.2195,82.0655,82.181,7606.0
2023-09-25 11:00:00,85.35,85.51,85.2,85.5,8946.0,82.1907,82.3447,82.0462,82.3351,8946.0
2023-09-25 11:10:00,85.55,85.66,85.5,85.63,12155.0,82.3833,82.4892,82.3351,82.4603,12155.0
2023-09-25 11:20:00,85.65,85.72,85.59,85.61,4848.0,82.4795,82.547,82.4218,82.441,4848.0
2023-09-25 11:30:00,85.52,85.55,85.44,85.46,10773.0,82.3544,82.3833,82.2773,82.2966,10773.0
2023-09-25 11:40:00,85.45,85.68,85.45,85.68,6463.0,82.287,82.5084,82.287,82.5084,6463.0
2023-09-25 11:50:00,85.67,85.75,85.64,85.64,6951.0,82.4988,82.5758,82.4699,82.4699,6951.0
2023-09-25 12:00:00,85.63,85.77,85.59,85.7,9024.0,82.4603,82.5951,82.4218,82.5277,9024.0
2023-09-25 12:10:00,85.68,85.69,85.57,85.68,7361.0,82.5084,82.5181,82.4025,82.5084,7361.0
2023-09-25 12:20:00,85.69,85.74,85.63,85.72,9104.0,82.5181,82.5662,82.4603,82.547,9104.0
2023-09-25 12:30:00,85.69,85.83,85.69,85.79,16828.0,82.5181,82.6529,82.5181,82.6144,16828.0
2023-09-25 12:40:00,85.79,85.87,85.76,85.79,18191.0,82.6144,82.6914,82.5855,82.6144,18191.0
2023-09-25 12:50:00,85.78,85.82,85.64,85.81,15728.0,82.6047,82.6433,82.4699,82.6336,15728.0
2023-09-25 13:00:00,85.82,85.93,85.74,85.9,12315.0,82.6433,82.7492,82.5662,82.7203,12315.0
2023-09-25 13:10:00,85.89,86.01,85.88,85.97,11519.0,82.7107,82.8262,82.701,82.7877,11519.0
2023-09-25 13:20:00,85.96,86.0,85.74,85.77,19827.0,82.7781,82.8166,82.5662,82.5951,19827.0
2023-09-25 13:30:00,85.76,85.89,85.75,85.86,13588.0,82.5855,82.7107,82.5758,82.6818,13588.0
2023-09-25 13:40:00,85.86,85.86,85.73,85.74,14822.0,82.6818,82.6818,82.5566,82.5662,14822.0
2023-09-25 13:50:00,85.73,85.84,85.73,85.82,17105.0,82.5566,82.6625,82.5566,82.6433,17105.0
2023-09-25 14:00:00,85.84,85.88,85.63,85.64,27026.0,82.6625,82.701,82.4603,82.4699,27026.0
2023-09-25 14:10:00,85.64,85.67,85.52,85.52,28753.0,82.4699,82.4988,82.3544,82.3544,28753.0
2023-09-25 14:20:00,85.55,85.56,85.41,85.47,29035.0,82.3833,82.3929,82.2484,82.3062,29035.0
2023-09-25 14:30:00,85.46,85.58,85.41,85.55,15088.0,82.2966,82.4121,82.2484,82.3833,15088.0
2023-09-25 14:40:00,85.53,85.55,85.4,85.41,18111.0,82.364,82.3833,82.2388,82.2484,18111.0
2023-09-25 14:50:00,85.42,85.55,85.39,85.45,38243.0,82.2581,82.3833,82.2292,82.287,38243.0
2023-09-25 15:00:00,85.44,85.46,85.34,85.37,26373.0,82.2773,82.2966,82.181,82.2099,26373.0
2023-09-25 15:10:00,85.4,85.66,85.38,85.65,21356.0,82.2388,82.4892,82.2195,82.4795,21356.0
2023-09-25 15:20:00,85.64,85.66,85.43,85.5,25764.0,82.4699,82.4892,82.2677,82.3351,25764.0
2023-09-25 15:30:00,85.49,85.52,85.37,85.46,85954.0,82.3255,82.3544,82.2099,82.2966,85954.0
2023-09-25 15:40:00,85.45,85.49,85.31,85.42,67484.0,82.287,82.3255,82.1521,82.2581,67484.0
2023-09-25 15:50:00,85.4,85.43,85.11,85.33,178499.0,82.2388,82.2677,81.9595,82.1714,178499.0
2023-09-26 09:30:00,84.5,84.66,84.26,84.52,33550.0,81.3721,81.5262,81.141,81.3914,33550.0
2023-09-26 09:40:00,84.59,84.98,84.5,84.9,15533.0,81.4588,81.8343,81.3721,81.7573,15533.0
2023-09-26 09:50:00,84.9,84.91,84.58,84.77,20706.0,81.7573,81.7669,81.4492,81.6321,20706.0
2023-09-26 10:00:00,84.77,84.83,84.46,84.46,22699.0,81.6321,81.6899,81.3336,81.3336,22699.0
2023-09-26 10:10:00,84.47,84.5,84.11,84.14,19400.0,81.3432,81.3721,80.9966,81.0254,19400.0
2023-09-26 10:20:00,84.15,84.57,84.11,84.57,38953.0,81.0351,81.4395,80.9966,81.4395,38953.0
2023-09-26 10:30:00,84.56,84.99,84.55,84.99,24597.0,81.4299,81.844,81.4203,81.844,24597.0
2023-09-26 10:40:00,84.99,85.31,84.99,85.16,35254.0,81.844,82.1521,81.844,82.0077,35254.0
2023-09-26 10:50:00,85.16,85.21,85.07,85.14,23254.0,82.0077,82.0558,81.921,81.9884,23254.0
2023-09-26 11:00:00,85.14,85.24,84.93,85.09,47607.0,81.9884,82.0847,81.7862,81.9403,47607.0
2023-09-26 11:10:00,85.09,85.14,84.99,85.08,16328.0,81.9403,81.9884,81.844,81.9306,16328.0
2023-09-26 11:20:00,85.06,85.09,84.85,84.85,31776.0,81.9114,81.9403,81.7092,81.7092,31776.0
2023-09-26 11:30:00,84.81,85.06,84.79,85.01,15105.0,81.6706,81.9114,81.6514,81.8632,15105.0
2023-09-26 11:40:00,85.02,85.02,84.86,84.92,14692.0,81.8729,81.8729,81.7188,81.7766,14692.0
2023-09-26 11:50:00,84.91,85.16,84.86,85.06,18396.0,81.7669,82.0077,81.7188,81.9114,18396.0
2023-09-26 12:00:00,85.06,85.09,84.99,85.06,13739.0,81.9114,81.9403,81.844,81.9114,13739.0
2023-09-26 12:10:00,85.06,85.2,85.05,85.15,26983.0,81.9114,82.0462,81.9018,81.9981,26983.0
2023-09-26 12:20:00,85.15,85.22,85.08,85.14,16847.0,81.9981,82.0655,81.9306,81.9884,16847.0
2023-09-26 12:30:00,85.14,85.17,85.0,85.01,11977.0,81.9884,82.0173,81.8536,81.8632,11977.0
2023-09-26 12:40:00,85.0,85.14,85.0,85.14,15993.0,81.8536,81.9884,81.8536,81.9884,15993.0
2023-09-26 12:50:00,85.15,85.22,85.1,85.17,13402.0,81.9981,82.0655,81.9499,82.0173,13402.0
2023-09-26 13:00:00,85.16,85.2,84.91,85.03,12697.0,82.0077,82.0462,81.7669,81.8825,12697.0
2023-09-26 13:10:00,85.03,85.07,84.93,84.94,11125.0,81.8825,81.921,81.7862,81.7958,11125.0
2023-09-26 13:20:00,84.96,84.99,84.75,84.84,12313.0,81.8151,81.844,81.6129,81.6995,12313.0
2023-09-26 13:30:00,84.84,84.86,84.68,84.7,19791.0,81.6995,81.7188,81.5455,81.5647,19791.0
2023-09-26 13:40:00,84.7,84.7,84.48,84.5,22520.0,81.5647,81.5647,81.3529,81.3721,22520.0
2023-09-26 13:50:00,84.52,84.63,84.43,84.54,40488.0,81.3914,81.4973,81.3047,81.4106,40488.0
2023-09-26 14:00:00,84.54,84.55,84.35,84.36,13281.0,81.4106,81.4203,81.2277,81.2373,13281.0
2023-09-26 14:10:00,84.37,84.38,84.19,84.2,13239.0,81.2469,81.2566,81.0736,81.0832,13239.0
2023-09-26 14:20:00,84.22,84.33,84.18,84.26,13683.0,81.1025,81.2084,81.064,81.141,13683.0
2023-09-26 14:30:00,84.23,84.32,84.23,84.28,12026.0,81.1121,81.1988,81.1121,81.1603,12026.0
2023-09-26 14:40:00,84.29,84.36,84.24,84.26,12538.0,81.1699,81.2373,81.1217,81.141,12538.0
2023-09-26 14:50:00,84.27,84.28,84.18,84.24,16565.0,81.1506,81.1603,81.064,81.1217,16565.0
2023-09-26 15:00:00,84.24,84.42,84.23,84.4,17139.0,81.1217,81.2951,81.1121,81.2758,17139.0
2023-09-26 15:10:00,84.41,84.44,84.24,84.24,15220.0,81.2854,81.3143,81.1217,81.1217,15220.0
2023-09-26 15:20:00,84.23,84.32,84.22,84.3,19036.0,81.1121,81.1988,81.1025,81.1795,19036.0
2023-09-26 15:30:00,84.32,84.46,84.23,84.41,40694.0,81.1988,81.3336,81.1121,81.2854,40694.0
2023-09-26 15:40:00,84.42,84.55,84.37,84.46,60565.0,81.2951,81.4203,81.2469,81.3336,60565.0
2023-09-26 15:50:00,84.44,84.49,84.28,84.36,150196.0,81.3143,81.3625,81.1603,81.2373,150196.0
2023-09-27 09:30:00,85.31,85.41,85.11,85.16,16575.0,82.1521,82.2484,81.9595,82.0077,16575.0
2023-09-27 09:40:00,85.15,85.34,85.0,85.34,11982.0,81.9981,82.181,81.8536,82.181,11982.0
2023-09-27 09:50:00,85.31,86.01,85.28,85.99,29247.0,82.1521,82.8262,82.1232,82.807,29247.0
2023-09-27 10:00:00,86.0,86.09,85.87,86.09,13345.0,82.8166,82.9033,82.6914,82.9033,13345.0
2023-09-27 10:10:00,86.1,86.2,85.8,85.88,22524.0,82.9129,83.0092,82.624,82.701,22524.0
2023-09-27 10:20:00,85.9,86.03,85.79,85.94,23645.0,82.7203,82.8455,82.6144,82.7588,23645.0
2023-09-27 10:30:00,85.9,86.18,85.88,86.17,22494.0,82.7203,82.9899,82.701,82.9803,22494.0
2023-09-27 10:40:00,86.16,86.26,86.01,86.26,8359.0,82.9707,83.067,82.8262,83.067,8359.0
2023-09-27 10:50:00,86.28,86.3,86.0,86.08,16672.0,83.0862,83.1055,82.8166,82.8936,16672.0
2023-09-27 11:00:00,86.08,86.47,85.99,86.46,34500.0,82.8936,83.2692,82.807,83.2596,34500.0
2023-09-27 11:10:00,86.45,86.45,86.24,86.38,18253.0,83.2499,83.2499,83.0477,83.1825,18253.0
2023-09-27 11:20:00,86.33,86.43,86.25,86.43,18095.0,83.1344,83.2307,83.0573,83.2307,18095.0
2023-09-27 11:30:00,86.43,86.46,86.27,86.31,14386.0,83.2307,83.2596,83.0766,83.1151,14386.0
2023-09-27 11:40:00,86.3,86.5,86.3,86.41,16314.0,83.1055,83.2981,83.1055,83.2114,16314.0
2023-09-27 11:50:00,86.44,86.57,86.44,86.57,9489.0,83.2403,83.3655,83.2403,83.3655,9489.0
2023-09-27 12:00:00,86.59,86.63,86.46,86.62,13208.0,83.3848,83.4233,83.2596,83.4136,13208.0
2023-09-27 12:10:00,86.63,86.67,86.5,86.65,19927.0,83.4233,83.4618,83.2981,83.4425,19927.0
2023-09-27 12:20:00,86.65,86.73,86.55,86.62,14051.0,83.4425,83.5196,83.3462,83.4136,14051.0
2023-09-27 12:30:00,86.59,86.81,86.56,86.78,12352.0,83.3848,83.5966,83.3559,83.5677,12352.0
2023-09-27 12:40:00,86.76,86.76,86.65,86.67,9246.0,83.5485,83.5485,83.4425,83.4618,9246.0
2023-09-27 12:50:00,86.67,86.74,86.64,86.65,11529.0,83.4618,83.5292,83.4329,83.4425,11529.0
2023-09-27 13:00:00,86.66,86.79,86.58,86.66,15320.0,83.4522,83.5773,83.3751,83.4522,15320.0
2023-09-27 13:10:00,86.67,86.69,86.33,86.41,15272.0,83.4618,83.4811,83.1344,83.2114,15272.0
2023-09-27 13:20:00,86.39,86.4,86.2,86.23,13527.0,83.1922,83.2018,83.0092,83.0381,13527.0
2023-09-27 13:30:00,86.21,86.27,86.15,86.18,13312.0,83.0188,83.0766,82.961,82.9899,13312.0
2023-09-27 13:40:00,86.15,86.32,86.09,86.31,13642.0,82.961,83.1247,82.9033,83.1151,13642.0
2023-09-27 13:50:00,86.29,86.52,86.29,86.52,17886.0,83.0959,83.3173,83.0959,83.3173,17886.0
2023-09-27 14:00:00,86.52,86.56,86.33,86.37,17414.0,83.3173,83.3559,83.1344,83.1729,17414.0
2023-09-27 14:10:00,86.37,86.58,86.35,86.52,23120.0,83.1729,83.3751,83.1536,83.3173,23120.0
2023-09-27 14:20:00,86.54,86.81,86.54,86.81,19846.0,83.3366,83.5966,83.3366,83.5966,19846.0
2023-09-27 14:30:00,86.82,87.09,86.82,87.09,13491.0,83.6062,83.8662,83.6062,83.8662,13491.0
2023-09-27 14:40:00,87.07,87.08,87.0,87.03,17339.0,83.847,83.8566,83.7796,83.8085,17339.0
2023-09-27 14:50:00,87.02,87.08,86.96,86.99,19472.0,83.7988,83.8566,83.7411,83.7699,19472.0
2023-09-27 15:00:00,86.98,87.12,86.93,87.08,17693.0,83.7603,83.8951,83.7122,83.8566,17693.0
2023-09-27 15:10:00,87.07,87.11,86.79,86.79,21925.0,83.847,83.8855,83.5773,83.5773,21925.0
2023-09-27 15:20:00,86.8,87.0,86.8,86.98,23647.0,83.587,83.7796,83.587,83.7603,23647.0
2023-09-27 15:30:00,86.98,86.98,86.7,86.76,45867.0,83.7603,83.7603,83.4907,83.5485,45867.0
2023-09-27 15:40:00,86.75,86.76,86.52,86.62,83878.0,83.5388,83.5485,83.3173,83.4136,83878.0
2023-09-27 15:50:00,86.6,86.73,86.52,86.6,166894.0,83.3944,83.5196,83.3173,83.3944,166894.0
2023-09-28 09:30:00,86.52,87.19,86.4,86.99,16779.0,83.3173,83.9625,83.2018,83.7699,16779.0
2023-09-28 09:40:00,87.05,87.31,86.76,87.25,11517.0,83.8277,84.0781,83.5485,84.0203,11517.0
2023-09-28 09:50:00,87.25,87.62,87.25,87.57,16617.0,84.0203,84.3766,84.0203,84.3285,16617.0
2023-09-28 10:00:00,87.54,87.76,87.15,87.2,21607.0,84.2996,84.5114,83.924,83.9722,21607.0
2023-09-28 10:10:00,87.12,87.16,86.88,87.07,19991.0,83.8951,83.9337,83.664,83.847,19991.0
2023-09-28 10:20:00,87.11,87.36,87.03,87.34,17879.0,83.8855,84.1263,83.8085,84.107,17879.0
2023-09-28 10:30:00,87.36,87.76,87.25,87.74,42619.0,84.1263,84.5114,84.0203,84.4922,42619.0
2023-09-28 10:40:00,87.73,87.91,87.6,87.82,41095.0,84.4826,84.6559,84.3574,84.5692,41095.0
2023-09-28 10:50:00,87.81,87.91,87.66,87.78,37019.0,84.5596,84.6559,84.4151,84.5307,37019.0
2023-09-28 11:00:00,87.78,88.01,87.71,87.92,41534.0,84.5307,84.7522,84.4633,84.6655,41534.0
2023-09-28 11:10:00,87.94,87.94,87.64,87.65,8863.0,84.6848,84.6848,84.3959,84.4055,8863.0
2023-09-28 11:20:00,87.61,87.78,87.57,87.77,8701.0,84.367,84.5307,84.3285,84.5211,8701.0
2023-09-28 11:30:00,87.77,87.78,87.53,87.57,10923.0,84.5211,84.5307,84.29,84.3285,10923.0
2023-09-28 11:40:00,87.58,87.65,87.42,87.46,13083.0,84.3381,84.4055,84.184,84.2225,13083.0
2023-09-28 11:50:00,87.48,87.54,87.36,87.46,6707.0,84.2418,84.2996,84.1263,84.2225,6707.0
2023-09-28 12:00:00,87.45,87.48,87.35,87.41,8244.0,84.2129,84.2418,84.1166,84.1744,8244.0
2023-09-28 12:10:00,87.42,87.49,87.34,87.49,8753.0,84.184,84.2514,84.107,84.2514,8753.0
2023-09-28 12:20:00,87.52,87.64,87.45,87.64,5702.0,84.2803,84.3959,84.2129,84.3959,5702.0
2023-09-28 12:30:00,87.65,87.68,87.52,87.61,9965.0,84.4055,84.4344,84.2803,84.367,9965.0
2023-09-28 12:40:00,87.61,87.68,87.6,87.61,12973.0,84.367,84.4344,84.3574,84.367,12973.0
2023-09-28 12:50:00,87.64,87.69,87.55,87.63,21596.0,84.3959,84.444,84.3092,84.3863,21596.0
2023-09-28 13:00:00,87.66,87.71,87.56,87.7,14858.0,84.4151,84.4633,84.3188,84.4537,14858.0
2023-09-28 13:10:00,87.7,87.7,87.44,87.5,15997.0,84.4537,84.4537,84.2033,84.2611,15997.0
2023-09-28 13:20:00,87.5,87.6,87.4,87.4,26678.0,84.2611,84.3574,84.1648,84.1648,26678.0
2023-09-28 13:30:00,87.4,87.4,87.12,87.33,11938.0,84.1648,84.1648,83.8951,84.0974,11938.0
2023-09-28 13:40:00,87.3,87.34,87.23,87.25,6822.0,84.0685,84.107,84.0011,84.0203,6822.0
2023-09-28 13:50:00,87.25,87.25,87.11,87.16,5452.0,84.0203,84.0203,83.8855,83.9337,5452.0
2023-09-28 14:00:00,87.15,87.4,87.14,87.37,8389.0,83.924,84.1648,83.9144,84.1359,8389.0
2023-09-28 14:10:00,87.4,87.41,87.32,87.38,11744.0,84.1648,84.1744,84.0877,84.1455,11744.0
2023-09-28 14:20:00,87.38,87.38,87.23,87.33,10528.0,84.1455,84.1455,84.0011,84.0974,10528.0
2023-09-28 14:30:00,87.32,87.47,87.23,87.32,19938.0,84.0877,84.2322,84.0011,84.0877,19938.0
2023-09-28 14:40:00,87.33,87.56,87.32,87.54,14552.0,84.0974,84.3188,84.0877,84.2996,14552.0
2023-09-28 14:50:00,87.56,87.6,87.38,87.49,13196.0,84.3188,84.3574,84.1455,84.2514,13196.0
2023-09-28 15:00:00,87.5,87.58,87.39,87.47,34667.0,84.2611,84.3381,84.1551,84.2322,34667.0
2023-09-28 15:10:00,87.47,87.71,87.47,87.62,22072.0,84.2322,84.4633,84.2322,84.3766,22072.0
2023-09-28 15:20:00,87.61,87.67,87.54,87.62,21560.0,84.367,84.4248,84.2996,84.3766,21560.0
2023-09-28 15:30:00,87.61,87.61,87.27,87.27,28334.0,84.367,84.367,84.0396,84.0396,28334.0
2023-09-28 15:40:00,87.27,87.47,87.27,87.38,38481.0,84.0396,84.2322,84.0396,84.1455,38481.0
2023-09-28 15:50:00,87.37,87.47,87.27,87.44,141928.0,84.1359,84.2322,84.0396,84.2033,141928.0
2023-09-29 09:30:00,87.22,87.43,86.08,86.54,26500.0,83.9914,84.1937,82.8936,83.3366,26500.0
2023-09-29 09:40:00,86.54,86.75,86.31,86.42,11069.0,83.3366,83.5388,83.1151,83.221,11069.0
2023-09-29 09:50:00,86.43,86.74,86.32,86.69,11411.0,83.2307,83.5292,83.1247,83.4811,11411.0
2023-09-29 10:00:00,86.65,86.69,85.97,86.07,15478.0,83.4425,83.4811,82.7877,82.884,15478.0
2023-09-29 10:10:00,86.05,86.09,85.67,85.92,18037.0,82.8647,82.9033,82.4988,82.7396,18037.0
2023-09-29 10:20:00,85.98,86.05,85.69,85.69,14053.0,82.7973,82.8647,82.5181,82.5181,14053.0
2023-09-29 10:30:00,85.72,85.97,85.6,85.88,11521.0,82.547,82.7877,82.4314,82.701,11521.0
2023-09-29 10:40:00,85.89,86.03,85.79,85.9,10695.0,82.7107,82.8455,82.6144,82.7203,10695.0
2023-09-29 10:50:00,85.85,85.93,85.66,85.68,13490.0,82.6721,82.7492,82.4892,82.5084,13490.0
2023-09-29 11:00:00,85.72,85.78,85.42,85.77,25750.0,82.547,82.6047,82.2581,82.5951,25750.0
2023-09-29 11:10:00,85.79,86.15,85.78,86.09,10459.0,82.6144,82.961,82.6047,82.9033,10459.0
2023-09-29 11:20:00,86.09,86.66,86.07,86.18,24378.0,82.9033,83.4522,82.884,82.9899,24378.0
2023-09-29 11:30:00,86.16,86.32,85.9,86.21,21822.0,82.9707,83.1247,82.7203,83.0188,21822.0
2023-09-29 11:40:00,86.14,86.28,86.01,86.01,13138.0,82.9514,83.0862,82.8262,82.8262,13138.0
2023-09-29 11:50:00,86.0,86.05,85.86,86.0,10584.0,82.8166,82.8647,82.6818,82.8166,10584.0
2023-09-29 12:00:00,86.02,86.29,85.96,86.28,4959.0,82.8359,83.0959,82.7781,83.0862,4959.0
2023-09-29 12:10:00,86.29,86.33,86.04,86.19,6015.0,83.0959,83.1344,82.8551,82.9996,6015.0
2023-09-29 12:20:00,86.17,86.35,86.14,86.3,10832.0,82.9803,83.1536,82.9514,83.1055,10832.0
2023-09-29 12:30:00,86.28,86.34,86.19,86.21,15647.0,83.0862,83.144,82.9996,83.0188,15647.0
2023-09-29 12:40:00,86.23,86.33,86.11,86.2,15546.0,83.0381,83.1344,82.9225,83.0092,15546.0
2023-09-29 12:50:00,86.22,86.22,86.02,86.15,14777.0,83.0284,83.0284,82.8359,82.961,14777.0
2023-09-29 13:00:00,86.1,86.1,85.66,85.68,49648.0,82.9129,82.9129,82.4892,82.5084,49648.0
2023-09-29 13:10:00,85.64,85.77,85.59,85.69,18842.0,82.4699,82.5951,82.4218,82.5181,18842.0
2023-09-29 13:20:00,85.72,85.84,85.66,85.81,19633.0,82.547,82.6625,82.4892,82.6336,19633.0
2023-09-29 13:30:00,85.81,85.91,85.74,85.79,16461.0,82.6336,82.7299,82.5662,82.6144,16461.0
2023-09-29 13:40:00,85.82,85.91,85.68,85.68,7871.0,82.6433,82.7299,82.5084,82.5084,7871.0
2023-09-29 13:50:00,85.64,85.91,85.61,85.73,14386.0,82.4699,82.7299,82.441,82.5566,14386.0
2023-09-29 14:00:00,85.76,85.76,85.59,85.63,7485.0,82.5855,82.5855,82.4218,82.4603,7485.0
2023-09-29 14:10:00,85.61,85.74,85.57,85.73,11338.0,82.441,82.5662,82.4025,82.5566,11338.0
2023-09-29 14:20:00,85.67,85.8,85.61,85.65,15284.0,82.4988,82.624,82.441,82.4795,15284.0
2023-09-29 14:30:00,85.66,85.71,85.52,85.62,16014.0,82.4892,82.5373,82.3544,82.4507,16014.0
2023-09-29 14:40:00,85.65,85.77,85.64,85.71,7630.0,82.4795,82.5951,82.4699,82.5373,7630.0
2023-09-29 14:50:00,85.71,86.11,85.71,86.09,21686.0,82.5373,82.9225,82.5373,82.9033,21686.0
2023-09-29 15:00:00,86.11,86.25,85.93,85.93,25226.0,82.9225,83.0573,82.7492,82.7492,25226.0
2023-09-29 15:10:00,85.93,86.13,85.91,85.97,13036.0,82.7492,82.9418,82.7299,82.7877,13036.0
2023-09-29 15:20:00,85.96,86.0,85.82,85.95,20781.0,82.7781,82.8166,82.6433,82.7684,20781.0
2023-09-29 15:30:00,85.94,85.95,85.68,85.69,22482.0,82.7588,82.7684,82.5084,82.5181,22482.0
2023-09-29 15:40:00,85.68,85.79,85.54,85.79,63303.0,82.5084,82.6144,82.3736,82.6144,63303.0
2023-09-29 15:50:00,85.78,85.93,85.57,85.72,181595.0,82.6047,82.7492,82.4025,82.547,181595.0
2023-10-02 09:30:00,85.52,85.71,84.88,84.89,14546.0,82.3544,82.5373,81.7381,81.7477,14546.0
2023-10-02 09:40:00,84.8,84.8,84.0,84.07,8385.0,81.661,81.661,80.8906,80.958,8385.0
2023-10-02 09:50:00,84.07,84.16,83.7,84.09,13912.0,80.958,81.0447,80.6017,80.9773,13912.0
2023-10-02 10:00:00,84.09,84.46,84.09,84.25,11879.0,80.9773,81.3336,80.9773,81.1314,11879.0
2023-10-02 10:10:00,84.25,84.38,84.12,84.22,17875.0,81.1314,81.2566,81.0062,81.1025,17875.0
2023-10-02 10:20:00,84.21,84.21,83.72,83.8,18634.0,81.0929,81.0929,80.621,80.698,18634.0
2023-10-02 10:30:00,83.7,84.17,83.7,84.09,12545.0,80.6017,81.0543,80.6017,80.9773,12545.0
2023-10-02 10:40:00,84.12,84.12,83.66,83.69,8059.0,81.0062,81.0062,80.5632,80.5921,8059.0
2023-10-02 10:50:00,83.7,83.78,83.39,83.76,29506.0,80.6017,80.6788,80.3032,80.6595,29506.0
2023-10-02 11:00:00,83.76,84.11,83.76,83.88,16002.0,80.6595,80.9966,80.6595,80.7751,16002.0
2023-10-02 11:10:00,83.91,83.91,83.49,83.54,6632.0,80.804,80.804,80.3995,80.4477,6632.0
2023-10-02 11:20:00,83.53,83.76,83.39,83.49,9570.0,80.438,80.6595,80.3032,80.3995,9570.0
2023-10-02 11:30:00,83.48,83.79,83.48,83.72,12854.0,80.3899,80.6884,80.3899,80.621,12854.0
2023-10-02 11:40:00,83.69,83.74,83.54,83.63,11986.0,80.5921,80.6402,80.4477,80.5343,11986.0
2023-10-02 11:50:00,83.63,83.63,83.31,83.36,16790.0,80.5343,80.5343,80.2262,80.2743,16790.0
2023-10-02 12:00:00,83.35,83.46,83.33,83.37,8099.0,80.2647,80.3706,80.2454,80.2839,8099.0
2023-10-02 12:10:00,83.43,83.58,83.39,83.42,10534.0,80.3417,80.4862,80.3032,80.3321,10534.0
2023-10-02 12:20:00,83.41,83.47,83.37,83.41,9974.0,80.3225,80.3802,80.2839,80.3225,9974.0
2023-10-02 12:30:00,83.36,83.51,83.32,83.41,14110.0,80.2743,80.4188,80.2358,80.3225,14110.0
2023-10-02 12:40:00,83.37,83.45,83.31,83.35,25304.0,80.2839,80.361,80.2262,80.2647,25304.0
2023-10-02 12:50:00,83.35,83.6,83.35,83.59,17547.0,80.2647,80.5054,80.2647,80.4958,17547.0
2023-10-02 13:00:00,83.59,83.63,83.46,83.52,10618.0,80.4958,80.5343,80.3706,80.4284,10618.0
2023-10-02 13:10:00,83.51,83.65,83.43,83.61,23067.0,80.4188,80.5536,80.3417,80.5151,23067.0
2023-10-02 13:20:00,83.6,83.71,83.56,83.67,9919.0,80.5054,80.6114,80.4669,80.5728,9919.0
2023-10-02 13:30:00,83.7,83.73,83.45,83.51,12637.0,80.6017,80.6306,80.361,80.4188,12637.0
2023-10-02 13:40:00,83.52,83.66,83.49,83.58,27712.0,80.4284,80.5632,80.3995,80.4862,27712.0
2023-10-02 13:50:00,83.61,83.83,83.61,83.68,14964.0,80.5151,80.7269,80.5151,80.5825,14964.0
2023-10-02 14:00:00,83.69,83.8,83.58,83.7,17921.0,80.5921,80.698,80.4862,80.6017,17921.0
2023-10-02 14:10:00,83.72,83.92,83.69,83.74,17148.0,80.621,80.8136,80.5921,80.6402,17148.0
2023-10-02 14:20:00,83.73,83.73,83.61,83.67,13346.0,80.6306,80.6306,80.5151,80.5728,13346.0
2023-10-02 14:30:00,83.69,83.72,83.49,83.49,17979.0,80.5921,80.621,80.3995,80.3995,17979.0
2023-10-02 14:40:00,83.48,83.52,83.43,83.43,39959.0,80.3899,80.4284,80.3417,80.3417,39959.0
2023-10-02 14:50:00,83.45,83.45,83.22,83.22,14668.0,80.361,80.361,80.1395,80.1395,14668.0
2023-10-02 15:00:00,83.23,83.24,82.9,83.17,13170.0,80.1491,80.1588,79.8313,80.0913,13170.0
2023-10-02 15:10:00,83.17,83.2,83.0,83.13,49450.0,80.0913,80.1202,79.9276,80.0528,49450.0
2023-10-02 15:20:00,83.11,83.4,83.11,83.35,22714.0,80.0336,80.3128,80.0336,80.2647,22714.0
2023-10-02 15:30:00,83.35,83.44,83.19,83.39,52262.0,80.2647,80.3514,80.1106,80.3032,52262.0
2023-10-02 15:40:00,83.39,83.43,83.15,83.18,60874.0,80.3032,80.3417,80.0721,80.101,60874.0
2023-10-02 15:50:00,83.15,83.53,83.11,83.46,200437.0,80.0721,80.438,80.0336,80.3706,200437.0
2023-10-03 09:30:00,83.11,83.12,82.29,82.66,24678.0,80.0336,80.0432,79.2439,79.6002,24678.0
2023-10-03 09:40:00,82.64,83.38,82.47,83.27,28890.0,79.581,80.2936,79.4173,80.1876,28890.0
2023-10-03 09:50:00,83.27,83.27,82.57,82.78,71868.0,80.1876,80.1876,79.5136,79.7158,71868.0
2023-10-03 10:00:00,82.76,82.91,82.34,82.85,57579.0,79.6965,79.841,79.2921,79.7832,57579.0
2023-10-03 10:10:00,82.77,82.91,82.2,82.2,20284.0,79.7062,79.841,79.1573,79.1573,20284.0
2023-10-03 10:20:00,82.2,82.81,82.19,82.58,25687.0,79.1573,79.7447,79.1476,79.5232,25687.0
2023-10-03 10:30:00,82.57,82.62,82.27,82.34,25426.0,79.5136,79.5617,79.2247,79.2921,25426.0
2023-10-03 10:40:00,82.32,82.56,82.28,82.41,30082.0,79.2728,79.5039,79.2343,79.3595,30082.0
2023-10-03 10:50:00,82.37,82.37,82.16,82.24,20528.0,79.321,79.321,79.1187,79.1958,20528.0
2023-10-03 11:00:00,82.18,82.27,82.0,82.06,20389.0,79.138,79.2247,78.9647,79.0224,20389.0
2023-10-03 11:10:00,82.03,82.17,81.87,82.11,31608.0,78.9935,79.1284,78.8395,79.0706,31608.0
2023-10-03 11:20:00,82.12,82.18,81.73,81.89,18343.0,79.0802,79.138,78.7047,78.8587,18343.0
2023-10-03 11:30:00,81.92,81.96,81.56,81.65,32518.0,78.8876,78.9261,78.5409,78.6276,32518.0
2023-10-03 11:40:00,81.65,81.72,81.45,81.45,27157.0,78.6276,78.695,78.435,78.435,27157.0
2023-10-03 11:50:00,81.45,81.6,81.38,81.4,84312.0,78.435,78.5795,78.3676,78.3869,84312.0
2023-10-03 12:00:00,81.41,81.6,81.25,81.39,106839.0,78.3965,78.5795,78.2424,78.3772,106839.0
2023-10-03 12:10:00,81.39,81.81,81.38,81.8,37047.0,78.3772,78.7817,78.3676,78.7721,37047.0
2023-10-03 12:20:00,81.87,82.36,81.86,82.36,79167.0,78.8395,79.3113,78.8298,79.3113,79167.0
2023-10-03 12:30:00,82.36,82.43,81.77,81.8,67441.0,79.3113,79.3787,78.7432,78.7721,67441.0
2023-10-03 12:40:00,81.83,82.04,81.63,82.04,91812.0,78.801,79.0032,78.6084,79.0032,91812.0
2023-10-03 12:50:00,82.05,82.1,81.89,81.95,9853.0,79.0128,79.061,78.8587,78.9165,9853.0
2023-10-03 13:00:00,81.92,81.96,81.67,81.67,13215.0,78.8876,78.9261,78.6469,78.6469,13215.0
2023-10-03 13:10:00,81.69,81.71,81.42,81.43,32739.0,78.6661,78.6854,78.4061,78.4158,32739.0
2023-10-03 13:20:00,81.45,81.7,81.25,81.7,51797.0,78.435,78.6758,78.2424,78.6758,51797.0
2023-10-03 13:30:00,81.7,81.73,81.51,81.59,35746.0,78.6758,78.7047,78.4928,78.5698,35746.0
2023-10-03 13:40:00,81.59,81.74,81.55,81.66,28334.0,78.5698,78.7143,78.5313,78.6372,28334.0
2023-10-03 13:50:00,81.66,81.68,81.44,81.47,23944.0,78.6372,78.6565,78.4254,78.4543,23944.0
2023-10-03 14:00:00,81.48,81.5,81.14,81.15,37261.0,78.4639,78.4832,78.1365,78.1461,37261.0
2023-10-03 14:10:00,81.18,81.22,80.98,81.2,38345.0,78.175,78.2135,77.9824,78.1943,38345.0
2023-10-03 14:20:00,81.21,81.61,81.18,81.61,33244.0,78.2039,78.5891,78.175,78.5891,33244.0
2023-10-03 14:30:00,81.64,81.86,81.61,81.86,25371.0,78.618,78.8298,78.5891,78.8298,25371.0
2023-10-03 14:40:00,81.86,81.9,81.74,81.78,27218.0,78.8298,78.8684,78.7143,78.7528,27218.0
2023-10-03 14:50:00,81.78,81.8,81.68,81.78,20349.0,78.7528,78.7721,78.6565,78.7528,20349.0
2023-10-03 15:00:00,81.77,81.85,81.68,81.85,27841.0,78.7432,78.8202,78.6565,78.8202,27841.0
2023-10-03 15:10:00,81.87,82.23,81.78,82.17,50857.0,78.8395,79.1861,78.7528,79.1284,50857.0
2023-10-03 15:20:00,82.16,82.19,81.89,81.91,27393.0,79.1187,79.1476,78.8587,78.878,27393.0
2023-10-03 15:30:00,81.92,82.0,81.78,81.98,40058.0,78.8876,78.9647,78.7528,78.9454,40058.0
2023-10-03 15:40:00,82.0,82.22,81.98,82.0,65283.0,78.9647,79.1765,78.9454,78.9647,65283.0
2023-10-03 15:50:00,82.01,82.14,81.88,82.08,205242.0,78.9743,79.0995,78.8491,79.0417,205242.0
2023-10-04 09:30:00,81.04,81.07,80.15,80.15,74216.0,78.0402,78.0691,77.1831,77.1831,74216.0
2023-10-04 09:40:00,80.16,80.39,79.45,79.45,102275.0,77.1928,77.4143,76.5091,76.5091,102275.0
2023-10-04 09:50:00,79.45,80.26,79.43,80.02,54303.0,76.5091,77.2891,76.4898,77.058,54303.0
2023-10-04 10:00:00,79.97,80.07,79.21,79.39,63393.0,77.0098,77.1061,76.2779,76.4513,63393.0
2023-10-04 10:10:00,79.4,79.45,79.03,79.03,55543.0,76.4609,76.5091,76.1046,76.1046,55543.0
2023-10-04 10:20:00,79.03,79.42,79.03,79.03,31948.0,76.1046,76.4802,76.1046,76.1046,31948.0
2023-10-04 10:30:00,79.03,79.51,78.98,79.36,42104.0,76.1046,76.5668,76.0564,76.4224,42104.0
2023-10-04 10:40:00,79.37,79.47,78.9,78.9,60398.0,76.432,76.5283,75.9794,75.9794,60398.0
2023-10-04 10:50:00,78.91,79.31,78.84,79.3,55868.0,75.989,76.3742,75.9216,76.3646,55868.0
2023-10-04 11:00:00,79.31,79.48,79.08,79.38,54473.0,76.3742,76.5379,76.1527,76.4416,54473.0
2023-10-04 11:10:00,79.37,80.11,79.36,80.1,45999.0,76.432,77.1446,76.4224,77.135,45999.0
2023-10-04 11:20:00,80.08,80.19,79.93,80.08,49872.0,77.1157,77.2217,76.9713,77.1157,49872.0
2023-10-04 11:30:00,80.05,80.11,79.77,79.94,30182.0,77.0868,77.1446,76.8172,76.9809,30182.0
2023-10-04 11:40:00,79.94,80.13,79.72,80.04,28182.0,76.9809,77.1639,76.7691,77.0772,28182.0
2023-10-04 11:50:00,80.04,80.17,79.99,80.12,42326.0,77.0772,77.2024,77.0291,77.1542,42326.0
2023-10-04 12:00:00,80.12,80.12,79.59,79.6,30503.0,77.1542,77.1542,76.6439,76.6535,30503.0
2023-10-04 12:10:00,79.63,79.87,79.63,79.81,23808.0,76.6824,76.9135,76.6824,76.8557,23808.0
2023-10-04 12:20:00,79.81,79.92,79.7,79.87,27189.0,76.8557,76.9617,76.7498,76.9135,27189.0
2023-10-04 12:30:00,79.87,80.03,79.8,79.86,32185.0,76.9135,77.0676,76.8461,76.9039,32185.0
2023-10-04 12:40:00,79.87,79.93,79.63,79.74,29289.0,76.9135,76.9713,76.6824,76.7883,29289.0
2023-10-04 12:50:00,79.72,79.77,79.44,79.52,42135.0,76.7691,76.8172,76.4994,76.5765,42135.0
2023-10-04 13:00:00,79.54,79.58,79.11,79.13,22133.0,76.5957,76.6342,76.1816,76.2009,22133.0
2023-10-04 13:10:00,79.11,79.21,79.01,79.03,29271.0,76.1816,76.2779,76.0853,76.1046,29271.0
2023-10-04 13:20:00,79.02,79.09,78.81,78.81,42646.0,76.095,76.1624,75.8927,75.8927,42646.0
2023-10-04 13:30:00,78.82,78.93,78.77,78.83,20083.0,75.9024,76.0083,75.8542,75.912,20083.0
2023-10-04 13:40:00,78.81,78.98,78.69,78.89,33670.0,75.8927,76.0564,75.7772,75.9698,33670.0
2023-10-04 13:50:00,78.9,78.93,78.59,78.71,48926.0,75.9794,76.0083,75.6809,75.7964,48926.0
2023-10-04 14:00:00,78.71,78.77,78.53,78.73,57950.0,75.7964,75.8542,75.6231,75.8157,57950.0
2023-10-04 14:10:00,78.75,79.04,78.74,79.03,23179.0,75.835,76.1142,75.8253,76.1046,23179.0
2023-10-04 14:20:00,79.02,79.02,78.7,78.73,29198.0,76.095,76.095,75.7868,75.8157,29198.0
2023-10-04 14:30:00,78.72,78.82,78.69,78.69,34914.0,75.8061,75.9024,75.7772,75.7772,34914.0
2023-10-04 14:40:00,78.68,78.86,78.5,78.86,32978.0,75.7676,75.9409,75.5942,75.9409,32978.0
2023-10-04 14:50:00,78.83,78.98,78.76,78.98,35169.0,75.912,76.0564,75.8446,76.0564,35169.0
2023-10-04 15:00:00,78.99,79.09,78.93,79.02,25920.0,76.0661,76.1624,76.0083,76.095,25920.0
2023-10-04 15:10:00,79.03,79.13,78.86,78.98,67035.0,76.1046,76.2009,75.9409,76.0564,67035.0
2023-10-04 15:20:00,78.98,79.21,78.98,78.98,30522.0,76.0564,76.2779,76.0564,76.0564,30522.0
2023-10-04 15:30:00,79.0,79.11,78.92,79.04,36085.0,76.0757,76.1816,75.9987,76.1142,36085.0
2023-10-04 15:40:00,79.04,79.15,79.0,79.01,66490.0,76.1142,76.2202,76.0757,76.0853,66490.0
2023-10-04 15:50:00,78.98,79.31,78.89,79.22,255180.0,76.0564,76.3742,75.9698,76.2876,255180.0
2023-10-05 09:30:00,77.97,79.06,77.97,78.73,45965.0,75.0838,76.1335,75.0838,75.8157,45965.0
2023-10-05 09:40:00,78.7,79.02,78.61,78.98,19614.0,75.7868,76.095,75.7001,76.0564,19614.0
2023-10-05 09:50:00,78.98,79.47,78.8,79.45,18049.0,76.0564,76.5283,75.8831,76.5091,18049.0
2023-10-05 10:00:00,79.51,79.65,79.14,79.65,24749.0,76.5668,76.7016,76.2105,76.7016,24749.0
2023-10-05 10:10:00,79.65,79.99,79.45,79.94,26285.0,76.7016,77.0291,76.5091,76.9809,26285.0
2023-10-05 10:20:00,79.93,80.04,79.68,80.02,56953.0,76.9713,77.0772,76.7305,77.058,56953.0
2023-10-05 10:30:00,80.01,80.3,79.8,79.8,58447.0,77.0483,77.3276,76.8461,76.8461,58447.0
2023-10-05 10:40:00,79.79,79.99,79.71,79.78,77828.0,76.8365,77.0291,76.7594,76.8268,77828.0
2023-10-05 10:50:00,79.78,79.93,79.73,79.92,49348.0,76.8268,76.9713,76.7787,76.9617,49348.0
2023-10-05 11:00:00,79.92,79.92,79.36,79.42,51802.0,76.9617,76.9617,76.4224,76.4802,51802.0
2023-10-05 11:10:00,79.43,79.64,79.4,79.42,40825.0,76.4898,76.692,76.4609,76.4802,40825.0
2023-10-05 11:20:00,79.39,79.69,79.29,79.48,49412.0,76.4513,76.7402,76.355,76.5379,49412.0
2023-10-05 11:30:00,79.47,79.81,79.42,79.78,25320.0,76.5283,76.8557,76.4802,76.8268,25320.0
2023-10-05 11:40:00,79.77,79.85,79.48,79.61,23891.0,76.8172,76.8942,76.5379,76.6631,23891.0
2023-10-05 11:50:00,79.58,79.65,79.45,79.48,30776.0,76.6342,76.7016,76.5091,76.5379,30776.0
2023-10-05 12:00:00,79.48,79.56,79.27,79.38,18400.0,76.5379,76.615,76.3357,76.4416,18400.0
2023-10-05 12:10:00,79.35,79.57,79.35,79.49,14072.0,76.4128,76.6246,76.4128,76.5476,14072.0
2023-10-05 12:20:00,79.53,79.61,79.51,79.61,15665.0,76.5861,76.6631,76.5668,76.6631,15665.0
2023-10-05 12:30:00,79.65,79.76,79.58,79.66,20237.0,76.7016,76.8076,76.6342,76.7113,20237.0
2023-10-05 12:40:00,79.65,79.77,79.63,79.66,21306.0,76.7016,76.8172,76.6824,76.7113,21306.0
2023-10-05 12:50:00,79.72,79.81,79.47,79.53,39819.0,76.7691,76.8557,76.5283,76.5861,39819.0
2023-10-05 13:00:00,79.53,79.68,79.23,79.26,28748.0,76.5861,76.7305,76.2972,76.3261,28748.0
2023-10-05 13:10:00,79.27,79.4,79.27,79.3,12464.0,76.3357,76.4609,76.3357,76.3646,12464.0
2023-10-05 13:20:00,79.31,79.43,79.19,79.26,23537.0,76.3742,76.4898,76.2587,76.3261,23537.0
2023-10-05 13:30:00,79.24,79.49,79.14,79.39,34416.0,76.3068,76.5476,76.2105,76.4513,34416.0
2023-10-05 13:40:00,79.37,79.49,79.31,79.39,21255.0,76.432,76.5476,76.3742,76.4513,21255.0
2023-10-05 13:50:00,79.39,79.5,79.25,79.5,45631.0,76.4513,76.5572,76.3165,76.5572,45631.0
2023-10-05 14:00:00,79.56,79.63,79.41,79.48,21176.0,76.615,76.6824,76.4705,76.5379,21176.0
2023-10-05 14:10:00,79.5,79.52,79.38,79.48,24290.0,76.5572,76.5765,76.4416,76.5379,24290.0
2023-10-05 14:20:00,79.5,79.56,79.43,79.53,23035.0,76.5572,76.615,76.4898,76.5861,23035.0
2023-10-05 14:30:00,79.54,79.85,79.54,79.84,27429.0,76.5957,76.8942,76.5957,76.8846,27429.0
2023-10-05 14:40:00,79.86,79.92,79.7,79.8,29679.0,76.9039,76.9617,76.7498,76.8461,29679.0
2023-10-05 14:50:00,79.81,79.84,79.72,79.81,25212.0,76.8557,76.8846,76.7691,76.8557,25212.0
2023-10-05 15:00:00,79.82,79.93,79.81,79.89,36270.0,76.8654,76.9713,76.8557,76.9328,36270.0
2023-10-05 15:10:00,79.9,79.9,79.76,79.82,65573.0,76.9424,76.9424,76.8076,76.8654,65573.0
2023-10-05 15:20:00,79.84,80.09,79.83,80.07,43290.0,76.8846,77.1254,76.875,77.1061,43290.0
2023-10-05 15:30:00,80.08,80.18,80.06,80.13,50710.0,77.1157,77.212,77.0965,77.1639,50710.0
2023-10-05 15:40:00,80.14,80.21,80.08,80.17,110972.0,77.1735,77.2409,77.1157,77.2024,110972.0
2023-10-05 15:50:00,80.17,80.21,80.07,80.17,278010.0,77.2024,77.2409,77.1061,77.2024,278010.0
2023-10-06 09:30:00,80.32,80.53,79.79,80.17,27496.0,77.3468,77.5491,76.8365,77.2024,27496.0
2023-10-06 09:40:00,80.08,80.42,80.06,80.2,28591.0,77.1157,77.4431,77.0965,77.2313,28591.0
2023-10-06 09:50:00,80.23,80.46,80.08,80.33,33109.0,77.2602,77.4817,77.1157,77.3565,33109.0
2023-10-06 10:00:00,80.31,80.42,79.98,80.0,31576.0,77.3372,77.4431,77.0194,77.0387,31576.0
2023-10-06 10:10:00,79.95,80.31,79.94,80.19,30155.0,76.9905,77.3372,76.9809,77.2217,30155.0
2023-10-06 10:20:00,80.16,80.84,80.14,80.82,28741.0,77.1928,77.8476,77.1735,77.8283,28741.0
2023-10-06 10:30:00,80.88,81.16,80.78,81.16,28891.0,77.8861,78.1558,77.7898,78.1558,28891.0
2023-10-06 10:40:00,81.16,81.21,80.43,80.67,26272.0,78.1558,78.2039,77.4528,77.6839,26272.0
2023-10-06 10:50:00,80.67,80.82,80.51,80.58,21611.0,77.6839,77.8283,77.5298,77.5972,21611.0
2023-10-06 11:00:00,80.57,80.66,80.46,80.62,25015.0,77.5876,77.6743,77.4817,77.6357,25015.0
2023-10-06 11:10:00,80.63,80.88,80.61,80.73,28893.0,77.6454,77.8861,77.6261,77.7417,28893.0
2023-10-06 11:20:00,80.73,81.17,80.73,81.1,24213.0,77.7417,78.1654,77.7417,78.098,24213.0
2023-10-06 11:30:00,81.12,81.19,80.94,81.13,21159.0,78.1172,78.1846,77.9439,78.1269,21159.0
2023-10-06 11:40:00,81.15,81.36,81.13,81.22,16359.0,78.1461,78.3483,78.1269,78.2135,16359.0
2023-10-06 11:50:00,81.24,81.56,81.24,81.46,16192.0,78.2328,78.5409,78.2328,78.4446,16192.0
2023-10-06 12:00:00,81.51,81.61,81.34,81.35,26043.0,78.4928,78.5891,78.3291,78.3387,26043.0
2023-10-06 12:10:00,81.35,81.52,81.19,81.48,17154.0,78.3387,78.5024,78.1846,78.4639,17154.0
2023-10-06 12:20:00,81.48,81.6,81.35,81.55,14928.0,78.4639,78.5795,78.3387,78.5313,14928.0
2023-10-06 12:30:00,81.55,81.65,81.48,81.48,17280.0,78.5313,78.6276,78.4639,78.4639,17280.0
2023-10-06 12:40:00,81.52,81.85,81.52,81.75,18842.0,78.5024,78.8202,78.5024,78.7239,18842.0
2023-10-06 12:50:00,81.73,81.78,81.47,81.6,15244.0,78.7047,78.7528,78.4543,78.5795,15244.0
2023-10-06 13:00:00,81.58,81.68,81.53,81.59,16611.0,78.5602,78.6565,78.5121,78.5698,16611.0
2023-10-06 13:10:00,81.61,81.8,81.55,81.7,45498.0,78.5891,78.7721,78.5313,78.6758,45498.0
2023-10-06 13:20:00,81.72,82.09,81.7,81.97,18486.0,78.695,79.0513,78.6758,78.9358,18486.0
2023-10-06 13:30:00,81.97,82.05,81.77,81.83,16489.0,78.9358,79.0128,78.7432,78.801,16489.0
2023-10-06 13:40:00,81.83,81.98,81.72,81.92,14742.0,78.801,78.9454,78.695,78.8876,14742.0
2023-10-06 13:50:00,81.96,81.98,81.89,81.94,22639.0,78.9261,78.9454,78.8587,78.9069,22639.0
2023-10-06 14:00:00,81.94,82.03,81.87,82.02,31721.0,78.9069,78.9935,78.8395,78.9839,31721.0
2023-10-06 14:10:00,82.0,82.04,81.9,81.94,25620.0,78.9647,79.0032,78.8684,78.9069,25620.0
2023-10-06 14:20:00,81.96,82.0,81.91,81.95,29730.0,78.9261,78.9647,78.878,78.9165,29730.0
2023-10-06 14:30:00,81.96,82.05,81.92,82.0,31143.0,78.9261,79.0128,78.8876,78.9647,31143.0
2023-10-06 14:40:00,81.98,82.01,81.81,81.82,25752.0,78.9454,78.9743,78.7817,78.7913,25752.0
2023-10-06 14:50:00,81.83,81.83,81.66,81.72,30817.0,78.801,78.801,78.6372,78.695,30817.0
2023-10-06 15:00:00,81.74,81.74,81.51,81.54,29589.0,78.7143,78.7143,78.4928,78.5217,29589.0
2023-10-06 15:10:00,81.52,81.52,81.38,81.47,27293.0,78.5024,78.5024,78.3676,78.4543,27293.0
2023-10-06 15:20:00,81.47,81.55,81.38,81.51,31061.0,78.4543,78.5313,78.3676,78.4928,31061.0
2023-10-06 15:30:00,81.53,81.56,81.46,81.51,44295.0,78.5121,78.5409,78.4446,78.4928,44295.0
2023-10-06 15:40:00,81.52,81.56,81.39,81.47,68909.0,78.5024,78.5409,78.3772,78.4543,68909.0
2023-10-06 15:50:00,81.46,81.57,81.24,81.27,195493.0,78.4446,78.5506,78.2328,78.2617,195493.0
2023-10-09 09:30:00,83.22,83.44,82.68,82.95,139636.0,80.1395,80.3514,79.6195,79.8795,139636.0
2023-10-09 09:40:00,83.0,83.06,82.44,82.44,33058.0,79.9276,79.9854,79.3884,79.3884,33058.0
2023-10-09 09:50:00,82.44,82.67,82.13,82.62,41001.0,79.3884,79.6099,79.0898,79.5617,41001.0
2023-10-09 10:00:00,82.58,82.8,82.57,82.68,10864.0,79.5232,79.735,79.5136,79.6195,10864.0
2023-10-09 10:10:00,82.74,82.97,82.66,82.95,9024.0,79.6773,79.8988,79.6002,79.8795,9024.0
2023-10-09 10:20:00,82.98,83.04,82.87,83.04,10449.0,79.9084,79.9662,79.8025,79.9662,10449.0
2023-10-09 10:30:00,83.06,83.11,82.93,83.05,7685.0,79.9854,80.0336,79.8602,79.9758,7685.0
2023-10-09 10:40:00,83.02,83.2,82.91,82.91,10436.0,79.9469,80.1202,79.841,79.841,10436.0
2023-10-09 10:50:00,82.92,83.11,82.88,83.09,8941.0,79.8506,80.0336,79.8121,80.0143,8941.0
2023-10-09 11:00:00,83.08,83.55,83.06,83.48,34404.0,80.0047,80.4573,79.9854,80.3899,34404.0
2023-10-09 11:10:00,83.46,83.54,83.42,83.46,9942.0,80.3706,80.4477,80.3321,80.3706,9942.0
2023-10-09 11:20:00,83.43,83.43,83.23,83.32,10582.0,80.3417,80.3417,80.1491,80.2358,10582.0
2023-10-09 11:30:00,83.34,83.39,82.95,83.0,18608.0,80.2551,80.3032,79.8795,79.9276,18608.0
2023-10-09 11:40:00,82.96,83.07,82.88,83.0,23269.0,79.8891,79.9951,79.8121,79.9276,23269.0
2023-10-09 11:50:00,83.02,83.14,82.98,83.08,8191.0,79.9469,80.0625,79.9084,80.0047,8191.0
2023-10-09 12:00:00,83.08,83.11,82.99,83.04,13009.0,80.0047,80.0336,79.918,79.9662,13009.0
2023-10-09 12:10:00,83.03,83.03,82.76,82.76,13718.0,79.9565,79.9565,79.6965,79.6965,13718.0
2023-10-09 12:20:00,82.77,82.83,82.6,82.62,16108.0,79.7062,79.7639,79.5424,79.5617,16108.0
2023-10-09 12:30:00,82.63,82.72,82.59,82.63,11732.0,79.5713,79.658,79.5328,79.5713,11732.0
2023-10-09 12:40:00,82.61,82.64,82.5,82.64,13416.0,79.5521,79.581,79.4462,79.581,13416.0
2023-10-09 12:50:00,82.65,82.73,82.63,82.67,9309.0,79.5906,79.6676,79.5713,79.6099,9309.0
2023-10-09 13:00:00,82.66,82.69,82.47,82.63,10224.0,79.6002,79.6291,79.4173,79.5713,10224.0
2023-10-09 13:10:00,82.63,82.8,82.6,82.73,9401.0,79.5713,79.735,79.5424,79.6676,9401.0
2023-10-09 13:20:00,82.73,82.79,82.68,82.79,14285.0,79.6676,79.7254,79.6195,79.7254,14285.0
2023-10-09 13:30:00,82.79,82.98,82.77,82.95,12724.0,79.7254,79.9084,79.7062,79.8795,12724.0
2023-10-09 13:40:00,82.96,83.23,82.95,83.14,26813.0,79.8891,80.1491,79.8795,80.0625,26813.0
2023-10-09 13:50:00,83.18,83.18,82.84,83.07,11949.0,80.101,80.101,79.7736,79.9951,11949.0
2023-10-09 14:00:00,83.04,83.18,82.99,83.12,15491.0,79.9662,80.101,79.918,80.0432,15491.0
2023-10-09 14:10:00,83.1,83.33,83.07,83.27,56210.0,80.0239,80.2454,79.9951,80.1876,56210.0
2023-10-09 14:20:00,83.27,83.56,83.26,83.51,26381.0,80.1876,80.4669,80.178,80.4188,26381.0
2023-10-09 14:30:00,83.54,83.54,83.39,83.43,18967.0,80.4477,80.4477,80.3032,80.3417,18967.0
2023-10-09 14:40:00,83.46,83.54,83.38,83.38,24361.0,80.3706,80.4477,80.2936,80.2936,24361.0
2023-10-09 14:50:00,83.39,83.4,83.27,83.3,35856.0,80.3032,80.3128,80.1876,80.2165,35856.0
2023-10-09 15:00:00,83.3,83.36,83.18,83.32,17556.0,80.2165,80.2743,80.101,80.2358,17556.0
2023-10-09 15:10:00,83.32,83.36,83.1,83.13,30059.0,80.2358,80.2743,80.0239,80.0528,30059.0
2023-10-09 15:20:00,83.11,83.31,83.07,83.23,40011.0,80.0336,80.2262,79.9951,80.1491,40011.0
2023-10-09 15:30:00,83.22,83.26,82.98,83.19,29597.0,80.1395,80.178,79.9084,80.1106,29597.0
2023-10-09 15:40:00,83.18,83.2,83.07,83.13,38686.0,80.101,80.1202,79.9951,80.0528,38686.0
2023-10-09 15:50:00,83.13,83.19,83.04,83.14,109629.0,80.0528,80.1106,79.9662,80.0625,109629.0
2023-10-10 09:30:00,83.05,83.4,82.58,83.25,20664.0,79.9758,80.3128,79.5232,80.1684,20664.0
2023-10-10 09:40:00,83.24,83.41,83.03,83.26,15448.0,80.1588,80.3225,79.9565,80.178,15448.0
2023-10-10 09:50:00,83.3,83.35,83.05,83.12,9335.0,80.2165,80.2647,79.9758,80.0432,9335.0
2023-10-10 10:00:00,83.14,83.33,83.06,83.24,13905.0,80.0625,80.2454,79.9854,80.1588,13905.0
2023-10-10 10:10:00,83.23,83.46,83.21,83.44,11767.0,80.1491,80.3706,80.1299,80.3514,11767.0
2023-10-10 10:20:00,83.43,83.48,83.13,83.13,24835.0,80.3417,80.3899,80.0528,80.0528,24835.0
2023-10-10 10:30:00,83.16,83.16,82.94,82.95,16281.0,80.0817,80.0817,79.8699,79.8795,16281.0
2023-10-10 10:40:00,82.93,83.07,82.89,83.0,21025.0,79.8602,79.9951,79.8217,79.9276,21025.0
2023-10-10 10:50:00,82.98,83.64,82.94,83.57,52566.0,79.9084,80.544,79.8699,80.4765,52566.0
2023-10-10 11:00:00,83.53,83.55,83.19,83.34,21675.0,80.438,80.4573,80.1106,80.2551,21675.0
2023-10-10 11:10:00,83.34,83.39,83.21,83.21,22117.0,80.2551,80.3032,80.1299,80.1299,22117.0
2023-10-10 11:20:00,83.17,83.35,83.17,83.26,15573.0,80.0913,80.2647,80.0913,80.178,15573.0
2023-10-10 11:30:00,83.24,83.32,83.16,83.17,16610.0,80.1588,80.2358,80.0817,80.0913,16610.0
2023-10-10 11:40:00,83.19,83.31,83.09,83.16,34491.0,80.1106,80.2262,80.0143,80.0817,34491.0
2023-10-10 11:50:00,83.14,83.26,83.12,83.23,11765.0,80.0625,80.178,80.0432,80.1491,11765.0
2023-10-10 12:00:00,83.23,83.31,83.15,83.18,11057.0,80.1491,80.2262,80.0721,80.101,11057.0
2023-10-10 12:10:00,83.19,83.26,83.13,83.25,11985.0,80.1106,80.178,80.0528,80.1684,11985.0
2023-10-10 12:20:00,83.25,83.28,83.1,83.17,15111.0,80.1684,80.1973,80.0239,80.0913,15111.0
2023-10-10 12:30:00,83.18,83.19,82.96,83.09,13051.0,80.101,80.1106,79.8891,80.0143,13051.0
2023-10-10 12:40:00,83.12,83.18,82.99,83.15,12597.0,80.0432,80.101,79.918,80.0721,12597.0
2023-10-10 12:50:00,83.15,83.22,83.11,83.22,13234.0,80.0721,80.1395,80.0336,80.1395,13234.0
2023-10-10 13:00:00,83.23,83.28,83.06,83.28,51970.0,80.1491,80.1973,79.9854,80.1973,51970.0
2023-10-10 13:10:00,83.3,83.48,83.24,83.43,18002.0,80.2165,80.3899,80.1588,80.3417,18002.0
2023-10-10 13:20:00,83.42,83.53,83.38,83.4,13535.0,80.3321,80.438,80.2936,80.3128,13535.0
2023-10-10 13:30:00,83.37,83.4,83.31,83.37,14886.0,80.2839,80.3128,80.2262,80.2839,14886.0
2023-10-10 13:40:00,83.38,83.38,83.26,83.33,12115.0,80.2936,80.2936,80.178,80.2454,12115.0
2023-10-10 13:50:00,83.33,83.39,83.24,83.38,15227.0,80.2454,80.3032,80.1588,80.2936,15227.0
2023-10-10 14:00:00,83.39,83.53,83.37,83.5,8385.0,80.3032,80.438,80.2839,80.4091,8385.0
2023-10-10 14:10:00,83.48,83.51,83.41,83.47,8766.0,80.3899,80.4188,80.3225,80.3802,8766.0
2023-10-10 14:20:00,83.44,83.49,83.34,83.36,8375.0,80.3514,80.3995,80.2551,80.2743,8375.0
2023-10-10 14:30:00,83.35,83.43,83.35,83.41,11973.0,80.2647,80.3417,80.2647,80.3225,11973.0
2023-10-10 14:40:00,83.41,83.69,83.4,83.62,13358.0,80.3225,80.5921,80.3128,80.5247,13358.0
2023-10-10 14:50:00,83.59,83.63,83.36,83.41,12584.0,80.4958,80.5343,80.2743,80.3225,12584.0
2023-10-10 15:00:00,83.42,83.45,83.27,83.39,11417.0,80.3321,80.361,80.1876,80.3032,11417.0
2023-10-10 15:10:00,83.38,83.41,83.24,83.25,10977.0,80.2936,80.3225,80.1588,80.1684,10977.0
2023-10-10 15:20:00,83.24,83.24,83.13,83.24,24190.0,80.1588,80.1588,80.0528,80.1588,24190.0
2023-10-10 15:30:00,83.22,83.27,83.19,83.23,30288.0,80.1395,80.1876,80.1106,80.1491,30288.0
2023-10-10 15:40:00,83.23,83.28,83.2,83.28,40196.0,80.1491,80.1973,80.1202,80.1973,40196.0
2023-10-10 15:50:00,83.28,83.3,83.14,83.21,103187.0,80.1973,80.2165,80.0625,80.1299,103187.0
2023-10-11 09:30:00,82.77,83.87,82.77,83.87,31532.0,79.7062,80.7654,79.7062,80.7654,31532.0
2023-10-11 09:40:00,83.9,84.47,83.88,84.25,24769.0,80.7943,81.3432,80.7751,81.1314,24769.0
2023-10-11 09:50:00,84.21,84.39,84.1,84.36,23466.0,81.0929,81.2662,80.9869,81.2373,23466.0
2023-10-11 10:00:00,84.37,84.57,84.2,84.36,28736.0,81.2469,81.4395,81.0832,81.2373,28736.0
2023-10-11 10:10:00,84.34,84.52,84.27,84.42,23776.0,81.218,81.3914,81.1506,81.2951,23776.0
2023-10-11 10:20:00,84.39,84.43,84.1,84.2,27662.0,81.2662,81.3047,80.9869,81.0832,27662.0
2023-10-11 10:30:00,84.2,84.25,83.61,83.63,35549.0,81.0832,81.1314,80.5151,80.5343,35549.0
2023-10-11 10:40:00,83.62,84.14,83.58,84.12,43717.0,80.5247,81.0254,80.4862,81.0062,43717.0
2023-10-11 10:50:00,84.15,84.59,84.15,84.55,33663.0,81.0351,81.4588,81.0351,81.4203,33663.0
2023-10-11 11:00:00,84.53,84.55,84.26,84.36,16760.0,81.401,81.4203,81.141,81.2373,16760.0
2023-10-11 11:10:00,84.34,84.35,83.89,83.92,30883.0,81.218,81.2277,80.7847,80.8136,30883.0
2023-10-11 11:20:00,83.95,84.11,83.77,84.1,24584.0,80.8425,80.9966,80.6691,80.9869,24584.0
2023-10-11 11:30:00,84.09,84.18,84.06,84.14,14152.0,80.9773,81.064,80.9484,81.0254,14152.0
2023-10-11 11:40:00,84.17,84.39,84.17,84.34,20765.0,81.0543,81.2662,81.0543,81.218,20765.0
2023-10-11 11:50:00,84.36,84.43,84.26,84.36,11890.0,81.2373,81.3047,81.141,81.2373,11890.0
2023-10-11 12:00:00,84.36,84.5,84.36,84.44,10511.0,81.2373,81.3721,81.2373,81.3143,10511.0
2023-10-11 12:10:00,84.42,84.65,84.42,84.64,37508.0,81.2951,81.5166,81.2951,81.5069,37508.0
2023-10-11 12:20:00,84.68,84.74,84.6,84.73,21761.0,81.5455,81.6032,81.4684,81.5936,21761.0
2023-10-11 12:30:00,84.76,84.96,84.73,84.95,20017.0,81.6225,81.8151,81.5936,81.8055,20017.0
2023-10-11 12:40:00,84.94,85.06,84.92,85.06,27038.0,81.7958,81.9114,81.7766,81.9114,27038.0
2023-10-11 12:50:00,85.05,85.12,85.01,85.11,24537.0,81.9018,81.9692,81.8632,81.9595,24537.0
2023-10-11 13:00:00,85.12,85.32,85.11,85.32,26797.0,81.9692,82.1618,81.9595,82.1618,26797.0
2023-10-11 13:10:00,85.31,85.34,85.11,85.14,29289.0,82.1521,82.181,81.9595,81.9884,29289.0
2023-10-11 13:20:00,85.16,85.28,85.1,85.28,25416.0,82.0077,82.1232,81.9499,82.1232,25416.0
2023-10-11 13:30:00,85.28,85.32,85.21,85.28,18785.0,82.1232,82.1618,82.0558,82.1232,18785.0
2023-10-11 13:40:00,85.26,85.34,85.22,85.34,13620.0,82.104,82.181,82.0655,82.181,13620.0
2023-10-11 13:50:00,85.36,85.37,85.18,85.21,30302.0,82.2003,82.2099,82.0269,82.0558,30302.0
2023-10-11 14:00:00,85.2,85.27,85.12,85.13,8441.0,82.0462,82.1136,81.9692,81.9788,8441.0
2023-10-11 14:10:00,85.13,85.28,85.13,85.13,8562.0,81.9788,82.1232,81.9788,81.9788,8562.0
2023-10-11 14:20:00,85.13,85.14,84.97,85.07,7870.0,81.9788,81.9884,81.8247,81.921,7870.0
2023-10-11 14:30:00,85.08,85.27,85.08,85.24,8178.0,81.9306,82.1136,81.9306,82.0847,8178.0
2023-10-11 14:40:00,85.23,85.37,85.23,85.35,9673.0,82.0751,82.2099,82.0751,82.1907,9673.0
2023-10-11 14:50:00,85.35,85.36,85.2,85.28,22620.0,82.1907,82.2003,82.0462,82.1232,22620.0
2023-10-11 15:00:00,85.29,85.44,85.29,85.44,12226.0,82.1329,82.2773,82.1329,82.2773,12226.0
2023-10-11 15:10:00,85.43,85.45,85.36,85.43,25591.0,82.2677,82.287,82.2003,82.2677,25591.0
2023-10-11 15:20:00,85.43,85.46,85.31,85.4,17657.0,82.2677,82.2966,82.1521,82.2388,17657.0
2023-10-11 15:30:00,85.39,85.58,85.38,85.58,33680.0,82.2292,82.4121,82.2195,82.4121,33680.0
2023-10-11 15:40:00,85.59,85.59,85.44,85.46,79273.0,82.4218,82.4218,82.2773,82.2966,79273.0
2023-10-11 15:50:00,85.44,85.55,85.38,85.49,171950.0,82.2773,82.3833,82.2195,82.3255,171950.0
2023-10-12 09:30:00,86.25,86.25,85.58,86.02,63962.0,83.0573,83.0573,82.4121,82.8359,63962.0
2023-10-12 09:40:00,86.01,86.28,85.99,86.21,20192.0,82.8262,83.0862,82.807,83.0188,20192.0
2023-10-12 09:50:00,86.01,86.09,85.66,85.81,21599.0,82.8262,82.9033,82.4892,82.6336,21599.0
2023-10-12 10:00:00,85.83,86.07,85.74,85.75,26640.0,82.6529,82.884,82.5662,82.5758,26640.0
2023-10-12 10:10:00,85.77,85.82,85.37,85.54,68864.0,82.5951,82.6433,82.2099,82.3736,68864.0
2023-10-12 10:20:00,85.47,85.76,85.4,85.59,40307.0,82.3062,82.5855,82.2388,82.4218,40307.0
2023-10-12 10:30:00,85.58,85.68,85.18,85.18,59885.0,82.4121,82.5084,82.0269,82.0269,59885.0
2023-10-12 10:40:00,85.18,85.26,84.85,84.87,18466.0,82.0269,82.104,81.7092,81.7284,18466.0
2023-10-12 10:50:00,84.83,84.93,84.74,84.91,102694.0,81.6899,81.7862,81.6032,81.7669,102694.0
2023-10-12 11:00:00,84.92,85.33,84.92,85.31,19297.0,81.7766,82.1714,81.7766,82.1521,19297.0
2023-10-12 11:10:00,85.31,85.55,85.27,85.5,18659.0,82.1521,82.3833,82.1136,82.3351,18659.0
2023-10-12 11:20:00,85.52,85.59,85.43,85.52,18104.0,82.3544,82.4218,82.2677,82.3544,18104.0
2023-10-12 11:30:00,85.52,85.65,85.51,85.65,21678.0,82.3544,82.4795,82.3447,82.4795,21678.0
2023-10-12 11:40:00,85.64,85.64,85.24,85.25,14482.0,82.4699,82.4699,82.0847,82.0944,14482.0
2023-10-12 11:50:00,85.26,85.44,85.21,85.41,14369.0,82.104,82.2773,82.0558,82.2484,14369.0
2023-10-12 12:00:00,85.47,85.5,85.34,85.42,19274.0,82.3062,82.3351,82.181,82.2581,19274.0
2023-10-12 12:10:00,85.44,85.56,85.41,85.49,45663.0,82.2773,82.3929,82.2484,82.3255,45663.0
2023-10-12 12:20:00,85.49,85.82,85.49,85.77,25577.0,82.3255,82.6433,82.3255,82.5951,25577.0
2023-10-12 12:30:00,85.77,85.9,85.76,85.87,17762.0,82.5951,82.7203,82.5855,82.6914,17762.0
2023-10-12 12:40:00,85.86,85.95,85.86,85.89,17678.0,82.6818,82.7684,82.6818,82.7107,17678.0
2023-10-12 12:50:00,85.91,85.95,85.76,85.82,16511.0,82.7299,82.7684,82.5855,82.6433,16511.0
2023-10-12 13:00:00,85.8,85.8,85.47,85.59,22390.0,82.624,82.624,82.3062,82.4218,22390.0
2023-10-12 13:10:00,85.57,85.83,85.56,85.74,22277.0,82.4025,82.6529,82.3929,82.5662,22277.0
2023-10-12 13:20:00,85.73,85.73,85.35,85.37,7944.0,82.5566,82.5566,82.1907,82.2099,7944.0
2023-10-12 13:30:00,85.37,85.37,85.23,85.25,12301.0,82.2099,82.2099,82.0751,82.0944,12301.0
2023-10-12 13:40:00,85.26,85.34,85.19,85.32,19551.0,82.104,82.181,82.0366,82.1618,19551.0
2023-10-12 13:50:00,85.33,85.34,85.18,85.21,17018.0,82.1714,82.181,82.0269,82.0558,17018.0
2023-10-12 14:00:00,85.18,85.26,84.94,84.94,6886.0,82.0269,82.104,81.7958,81.7958,6886.0
2023-10-12 14:10:00,84.9,84.92,84.77,84.77,9255.0,81.7573,81.7766,81.6321,81.6321,9255.0
2023-10-12 14:20:00,84.79,85.11,84.79,85.09,7799.0,81.6514,81.9595,81.6514,81.9403,7799.0
2023-10-12 14:30:00,85.1,85.32,85.09,85.32,20463.0,81.9499,82.1618,81.9403,82.1618,20463.0
2023-10-12 14:40:00,85.29,85.41,85.24,85.28,10939.0,82.1329,82.2484,82.0847,82.1232,10939.0
2023-10-12 14:50:00,85.26,85.34,85.26,85.34,10356.0,82.104,82.181,82.104,82.181,10356.0
2023-10-12 15:00:00,85.35,85.46,85.35,85.45,11277.0,82.1907,82.2966,82.1907,82.287,11277.0
2023-10-12 15:10:00,85.43,85.54,85.4,85.47,9440.0,82.2677,82.3736,82.2388,82.3062,9440.0
2023-10-12 15:20:00,85.47,85.47,85.35,85.42,19685.0,82.3062,82.3062,82.1907,82.2581,19685.0
2023-10-12 15:30:00,85.41,85.58,85.4,85.52,25706.0,82.2484,82.4121,82.2388,82.3544,25706.0
2023-10-12 15:40:00,85.52,85.6,85.42,85.45,27671.0,82.3544,82.4314,82.2581,82.287,27671.0
2023-10-12 15:50:00,85.46,85.57,85.42,85.53,77046.0,82.2966,82.4025,82.2581,82.364,77046.0
2023-10-13 09:30:00,86.91,87.02,86.45,86.97,18770.0,83.6929,83.7988,83.2499,83.7507,18770.0
2023-10-13 09:40:00,86.9,86.91,86.52,86.59,11521.0,83.6833,83.6929,83.3173,83.3848,11521.0
2023-10-13 09:50:00,86.61,86.84,86.31,86.31,15167.0,83.404,83.6255,83.1151,83.1151,15167.0
2023-10-13 10:00:00,86.25,86.6,86.19,86.36,5145.0,83.0573,83.3944,82.9996,83.1633,5145.0
2023-10-13 10:10:00,86.39,86.57,86.39,86.54,10956.0,83.1922,83.3655,83.1922,83.3366,10956.0
2023-10-13 10:20:00,86.57,86.9,86.55,86.84,7492.0,83.3655,83.6833,83.3462,83.6255,7492.0
2023-10-13 10:30:00,86.84,86.94,86.6,86.62,11980.0,83.6255,83.7218,83.3944,83.4136,11980.0
2023-10-13 10:40:00,86.59,86.74,86.54,86.73,6384.0,83.3848,83.5292,83.3366,83.5196,6384.0
2023-10-13 10:50:00,86.76,86.78,86.58,86.62,8535.0,83.5485,83.5677,83.3751,83.4136,8535.0
2023-10-13 11:00:00,86.62,86.66,86.21,86.39,7086.0,83.4136,83.4522,83.0188,83.1922,7086.0
2023-10-13 11:10:00,86.42,86.65,86.3,86.62,7240.0,83.221,83.4425,83.1055,83.4136,7240.0
2023-10-13 11:20:00,86.59,86.81,86.59,86.75,20668.0,83.3848,83.5966,83.3848,83.5388,20668.0
2023-10-13 11:30:00,86.75,86.96,86.73,86.93,12455.0,83.5388,83.7411,83.5196,83.7122,12455.0
2023-10-13 11:40:00,86.94,87.18,86.94,86.94,15076.0,83.7218,83.9529,83.7218,83.7218,15076.0
2023-10-13 11:50:00,86.91,87.2,86.87,87.18,23892.0,83.6929,83.9722,83.6544,83.9529,23892.0
2023-10-13 12:00:00,87.2,87.32,87.16,87.2,16688.0,83.9722,84.0877,83.9337,83.9722,16688.0
2023-10-13 12:10:00,87.16,87.33,87.1,87.28,13967.0,83.9337,84.0974,83.8759,84.0492,13967.0
2023-10-13 12:20:00,87.32,87.45,87.32,87.41,16277.0,84.0877,84.2129,84.0877,84.1744,16277.0
2023-10-13 12:30:00,87.44,87.59,87.44,87.54,18002.0,84.2033,84.3477,84.2033,84.2996,18002.0
2023-10-13 12:40:00,87.52,87.58,87.45,87.48,15316.0,84.2803,84.3381,84.2129,84.2418,15316.0
2023-10-13 12:50:00,87.43,87.43,87.25,87.3,6001.0,84.1937,84.1937,84.0203,84.0685,6001.0
2023-10-13 13:00:00,87.29,87.39,87.08,87.13,6456.0,84.0588,84.1551,83.8566,83.9048,6456.0
2023-10-13 13:10:00,87.12,87.17,87.03,87.08,8849.0,83.8951,83.9433,83.8085,83.8566,8849.0
2023-10-13 13:20:00,87.09,87.12,86.88,86.91,8286.0,83.8662,83.8951,83.664,83.6929,8286.0
2023-10-13 13:30:00,86.91,87.0,86.89,86.97,10362.0,83.6929,83.7796,83.6736,83.7507,10362.0
2023-10-13 13:40:00,86.96,87.23,86.96,87.1,15877.0,83.7411,84.0011,83.7411,83.8759,15877.0
2023-10-13 13:50:00,87.08,87.16,87.07,87.15,8346.0,83.8566,83.9337,83.847,83.924,8346.0
2023-10-13 14:00:00,87.14,87.46,87.07,87.46,17998.0,83.9144,84.2225,83.847,84.2225,17998.0
2023-10-13 14:10:00,87.47,87.56,87.41,87.55,9084.0,84.2322,84.3188,84.1744,84.3092,9084.0
2023-10-13 14:20:00,87.56,87.72,87.56,87.72,27291.0,84.3188,84.4729,84.3188,84.4729,27291.0
2023-10-13 14:30:00,87.71,87.78,87.51,87.53,16550.0,84.4633,84.5307,84.2707,84.29,16550.0
2023-10-13 14:40:00,87.53,87.53,87.44,87.47,17103.0,84.29,84.29,84.2033,84.2322,17103.0
2023-10-13 14:50:00,87.45,87.52,87.43,87.51,11707.0,84.2129,84.2803,84.1937,84.2707,11707.0
2023-10-13 15:00:00,87.51,87.51,87.37,87.5,39479.0,84.2707,84.2707,84.1359,84.2611,39479.0
2023-10-13 15:10:00,87.5,87.52,87.23,87.28,19659.0,84.2611,84.2803,84.0011,84.0492,19659.0
2023-10-13 15:20:00,87.25,87.29,87.2,87.25,22904.0,84.0203,84.0588,83.9722,84.0203,22904.0
2023-10-13 15:30:00,87.25,87.33,87.16,87.18,27552.0,84.0203,84.0974,83.9337,83.9529,27552.0
2023-10-13 15:40:00,87.17,87.34,87.15,87.3,36564.0,83.9433,84.107,83.924,84.0685,36564.0
2023-10-13 15:50:00,87.29,87.29,87.1,87.22,126007.0,84.0588,84.0588,83.8759,83.9914,126007.0
2023-10-16 09:30:00,87.88,87.91,87.6,87.79,20333.0,84.627,84.6559,84.3574,84.5403,20333.0
2023-10-16 09:40:00,87.74,87.74,87.27,87.64,8334.0,84.4922,84.4922,84.0396,84.3959,8334.0
2023-10-16 09:50:00,87.73,87.83,86.78,86.81,15495.0,84.4826,84.5789,83.5677,83.5966,15495.0
2023-10-16 10:00:00,86.77,86.95,86.58,86.65,16557.0,83.5581,83.7314,83.3751,83.4425,16557.0
2023-10-16 10:10:00,86.66,87.1,86.6,87.1,32546.0,83.4522,83.8759,83.3944,83.8759,32546.0
2023-10-16 10:20:00,87.1,87.11,86.66,86.91,48111.0,83.8759,83.8855,83.4522,83.6929,48111.0
2023-10-16 10:30:00,86.91,87.12,86.91,87.12,37275.0,83.6929,83.8951,83.6929,83.8951,37275.0
2023-10-16 10:40:00,87.1,87.42,87.1,87.39,37398.0,83.8759,84.184,83.8759,84.1551,37398.0
2023-10-16 10:50:00,87.39,87.39,87.21,87.35,12598.0,84.1551,84.1551,83.9818,84.1166,12598.0
2023-10-16 11:00:00,87.36,87.5,87.36,87.42,20524.0,84.1263,84.2611,84.1263,84.184,20524.0
2023-10-16 11:10:00,87.44,87.66,87.42,87.66,10119.0,84.2033,84.4151,84.184,84.4151,10119.0
2023-10-16 11:20:00,87.68,87.79,87.52,87.56,9352.0,84.4344,84.5403,84.2803,84.3188,9352.0
2023-10-16 11:30:00,87.55,87.71,87.4,87.65,23628.0,84.3092,84.4633,84.1648,84.4055,23628.0
2023-10-16 11:40:00,87.64,87.65,87.45,87.48,15792.0,84.3959,84.4055,84.2129,84.2418,15792.0
2023-10-16 11:50:00,87.45,87.52,87.44,87.51,9802.0,84.2129,84.2803,84.2033,84.2707,9802.0
2023-10-16 12:00:00,87.53,87.59,87.47,87.55,7793.0,84.29,84.3477,84.2322,84.3092,7793.0
2023-10-16 12:10:00,87.56,87.59,87.47,87.55,8271.0,84.3188,84.3477,84.2322,84.3092,8271.0
2023-10-16 12:20:00,87.57,87.58,87.51,87.54,6426.0,84.3285,84.3381,84.2707,84.2996,6426.0
2023-10-16 12:30:00,87.52,87.53,87.35,87.38,14309.0,84.2803,84.29,84.1166,84.1455,14309.0
2023-10-16 12:40:00,87.37,87.51,87.37,87.49,4351.0,84.1359,84.2707,84.1359,84.2514,4351.0
2023-10-16 12:50:00,87.49,87.57,87.49,87.55,6678.0,84.2514,84.3285,84.2514,84.3092,6678.0
2023-10-16 13:00:00,87.56,87.71,87.56,87.68,4527.0,84.3188,84.4633,84.3188,84.4344,4527.0
2023-10-16 13:10:00,87.68,87.79,87.64,87.64,7436.0,84.4344,84.5403,84.3959,84.3959,7436.0
2023-10-16 13:20:00,87.63,87.68,87.38,87.67,8086.0,84.3863,84.4344,84.1455,84.4248,8086.0
2023-10-16 13:30:00,87.65,87.94,87.61,87.92,7789.0,84.4055,84.6848,84.367,84.6655,7789.0
2023-10-16 13:40:00,87.94,88.08,87.94,88.01,9741.0,84.6848,84.8196,84.6848,84.7522,9741.0
2023-10-16 13:50:00,88.02,88.04,87.97,88.0,6429.0,84.7618,84.7811,84.7137,84.7426,6429.0
2023-10-16 14:00:00,87.99,88.13,87.96,88.12,14024.0,84.7329,84.8677,84.704,84.8581,14024.0
2023-10-16 14:10:00,88.12,88.19,88.11,88.18,4477.0,84.8581,84.9255,84.8485,84.9159,4477.0
2023-10-16 14:20:00,88.17,88.2,87.91,87.96,14147.0,84.9063,84.9352,84.6559,84.704,14147.0
2023-10-16 14:30:00,87.97,88.1,87.97,88.1,6534.0,84.7137,84.8389,84.7137,84.8389,6534.0
2023-10-16 14:40:00,88.1,88.12,88.0,88.01,6063.0,84.8389,84.8581,84.7426,84.7522,6063.0
2023-10-16 14:50:00,88.01,88.07,87.98,88.0,14123.0,84.7522,84.81,84.7233,84.7426,14123.0
2023-10-16 15:00:00,87.99,88.06,87.93,88.01,14366.0,84.7329,84.8003,84.6752,84.7522,14366.0
2023-10-16 15:10:00,88.0,88.19,88.0,88.15,9137.0,84.7426,84.9255,84.7426,84.887,9137.0
2023-10-16 15:20:00,88.15,88.15,87.98,88.03,13662.0,84.887,84.887,84.7233,84.7714,13662.0
2023-10-16 15:30:00,88.04,88.04,87.91,87.96,20070.0,84.7811,84.7811,84.6559,84.704,20070.0
2023-10-16 15:40:00,87.97,88.03,87.89,88.01,27447.0,84.7137,84.7714,84.6366,84.7522,27447.0
2023-10-16 15:50:00,88.0,88.04,87.88,87.93,99925.0,84.7426,84.7811,84.627,84.6752,99925.0
2023-10-17 09:30:00,87.91,88.78,87.78,88.34,29839.0,84.6559,85.4937,84.5307,85.07,29839.0
2023-10-17 09:40:00,88.34,88.52,88.07,88.27,12682.0,85.07,85.2433,84.81,85.0026,12682.0
2023-10-17 09:50:00,88.29,88.6,88.27,88.54,23202.0,85.0218,85.3204,85.0026,85.2626,23202.0
2023-10-17 10:00:00,88.47,88.71,88.47,88.64,12017.0,85.1952,85.4263,85.1952,85.3589,12017.0
2023-10-17 10:10:00,88.64,88.66,88.47,88.55,22401.0,85.3589,85.3781,85.1952,85.2722,22401.0
2023-10-17 10:20:00,88.56,88.68,88.53,88.63,18544.0,85.2818,85.3974,85.2529,85.3492,18544.0
2023-10-17 10:30:00,88.64,88.66,88.43,88.52,32452.0,85.3589,85.3781,85.1566,85.2433,32452.0
2023-10-17 10:40:00,88.52,88.54,88.37,88.41,13975.0,85.2433,85.2626,85.0989,85.1374,13975.0
2023-10-17 10:50:00,88.4,88.5,88.22,88.25,25021.0,85.1278,85.2241,84.9544,84.9833,25021.0
2023-10-17 11:00:00,88.24,88.36,88.2,88.24,9079.0,84.9737,85.0892,84.9352,84.9737,9079.0
2023-10-17 11:10:00,88.23,88.34,88.19,88.27,25628.0,84.964,85.07,84.9255,85.0026,25628.0
2023-10-17 11:20:00,88.28,88.34,88.02,88.1,9806.0,85.0122,85.07,84.7618,84.8389,9806.0
2023-10-17 11:30:00,88.1,88.1,87.77,87.92,15896.0,84.8389,84.8389,84.5211,84.6655,15896.0
2023-10-17 11:40:00,87.85,87.98,87.84,87.93,6543.0,84.5981,84.7233,84.5885,84.6752,6543.0
2023-10-17 11:50:00,87.93,88.0,87.85,87.95,15128.0,84.6752,84.7426,84.5981,84.6944,15128.0
2023-10-17 12:00:00,87.98,88.16,87.81,87.81,24697.0,84.7233,84.8966,84.5596,84.5596,24697.0
2023-10-17 12:10:00,87.8,87.83,87.64,87.76,16822.0,84.55,84.5789,84.3959,84.5114,16822.0
2023-10-17 12:20:00,87.78,87.95,87.73,87.9,5890.0,84.5307,84.6944,84.4826,84.6463,5890.0
2023-10-17 12:30:00,87.94,88.02,87.82,87.87,7834.0,84.6848,84.7618,84.5692,84.6174,7834.0
2023-10-17 12:40:00,87.86,87.88,87.5,87.6,17006.0,84.6077,84.627,84.2611,84.3574,17006.0
2023-10-17 12:50:00,87.6,87.67,87.52,87.58,6537.0,84.3574,84.4248,84.2803,84.3381,6537.0
2023-10-17 13:00:00,87.57,87.63,87.53,87.61,7245.0,84.3285,84.3863,84.29,84.367,7245.0
2023-10-17 13:10:00,87.62,87.66,87.59,87.62,6963.0,84.3766,84.4151,84.3477,84.3766,6963.0
2023-10-17 13:20:00,87.62,87.63,87.52,87.55,7363.0,84.3766,84.3863,84.2803,84.3092,7363.0
2023-10-17 13:30:00,87.56,87.58,87.42,87.52,10652.0,84.3188,84.3381,84.184,84.2803,10652.0
2023-10-17 13:40:00,87.51,87.54,87.43,87.51,9537.0,84.2707,84.2996,84.1937,84.2707,9537.0
2023-10-17 13:50:00,87.51,87.61,87.47,87.53,16614.0,84.2707,84.367,84.2322,84.29,16614.0
2023-10-17 14:00:00,87.52,87.7,87.51,87.69,32184.0,84.2803,84.4537,84.2707,84.444,32184.0
2023-10-17 14:10:00,87.69,87.87,87.64,87.84,11369.0,84.444,84.6174,84.3959,84.5885,11369.0
2023-10-17 14:20:00,87.85,88.03,87.85,87.99,9940.0,84.5981,84.7714,84.5981,84.7329,9940.0
2023-10-17 14:30:00,88.01,88.09,87.8,87.81,30674.0,84.7522,84.8292,84.55,84.5596,30674.0
2023-10-17 14:40:00,87.83,87.85,87.56,87.56,10775.0,84.5789,84.5981,84.3188,84.3188,10775.0
2023-10-17 14:50:00,87.56,87.74,87.55,87.6,10212.0,84.3188,84.4922,84.3092,84.3574,10212.0
2023-10-17 15:00:00,87.61,87.72,87.57,87.69,8169.0,84.367,84.4729,84.3285,84.444,8169.0
2023-10-17 15:10:00,87.67,87.74,87.63,87.65,10698.0,84.4248,84.4922,84.3863,84.4055,10698.0
2023-10-17 15:20:00,87.66,87.79,87.66,87.79,16026.0,84.4151,84.5403,84.4151,84.5403,16026.0
2023-10-17 15:30:00,87.8,87.84,87.68,87.81,30569.0,84.55,84.5885,84.4344,84.5596,30569.0
2023-10-17 15:40:00,87.82,87.88,87.78,87.83,60262.0,84.5692,84.627,84.5307,84.5789,60262.0
2023-10-17 15:50:00,87.82,87.88,87.77,87.85,118709.0,84.5692,84.627,84.5211,84.5981,118709.0
2023-10-18 09:30:00,88.19,88.2,87.63,87.99,15762.0,84.9255,84.9352,84.3863,84.7329,15762.0
2023-10-18 09:40:00,88.13,88.13,87.48,87.49,8300.0,84.8677,84.8677,84.2418,84.2514,8300.0
2023-10-18 09:50:00,87.45,87.87,87.36,87.58,32068.0,84.2129,84.6174,84.1263,84.3381,32068.0
2023-10-18 10:00:00,87.58,87.94,87.49,87.86,17799.0,84.3381,84.6848,84.2514,84.6077,17799.0
2023-10-18 10:10:00,87.86,87.91,87.53,87.91,26854.0,84.6077,84.6559,84.29,84.6559,26854.0
2023-10-18 10:20:00,87.84,87.93,87.65,87.81,20332.0,84.5885,84.6752,84.4055,84.5596,20332.0
2023-10-18 10:30:00,87.82,88.12,87.77,88.02,15491.0,84.5692,84.8581,84.5211,84.7618,15491.0
2023-10-18 10:40:00,87.97,88.21,87.94,88.16,8843.0,84.7137,84.9448,84.6848,84.8966,8843.0
2023-10-18 10:50:00,88.17,88.23,88.06,88.16,7353.0,84.9063,84.964,84.8003,84.8966,7353.0
2023-10-18 11:00:00,88.14,88.14,88.02,88.02,8424.0,84.8774,84.8774,84.7618,84.7618,8424.0
2023-10-18 11:10:00,88.0,88.01,87.82,87.98,15178.0,84.7426,84.7522,84.5692,84.7233,15178.0
2023-10-18 11:20:00,87.98,88.32,87.97,88.29,15803.0,84.7233,85.0507,84.7137,85.0218,15803.0
2023-10-18 11:30:00,88.3,88.34,88.21,88.22,8636.0,85.0315,85.07,84.9448,84.9544,8636.0
2023-10-18 11:40:00,88.19,88.27,88.0,88.0,10296.0,84.9255,85.0026,84.7426,84.7426,10296.0
2023-10-18 11:50:00,88.0,88.15,87.96,88.08,7081.0,84.7426,84.887,84.704,84.8196,7081.0
2023-10-18 12:00:00,88.07,88.08,87.87,87.93,14781.0,84.81,84.8196,84.6174,84.6752,14781.0
2023-10-18 12:10:00,87.86,87.88,87.76,87.77,9399.0,84.6077,84.627,84.5114,84.5211,9399.0
2023-10-18 12:20:00,87.77,87.78,87.62,87.68,12868.0,84.5211,84.5307,84.3766,84.4344,12868.0
2023-10-18 12:30:00,87.7,87.76,87.67,87.73,8352.0,84.4537,84.5114,84.4248,84.4826,8352.0
2023-10-18 12:40:00,87.73,87.8,87.67,87.67,9163.0,84.4826,84.55,84.4248,84.4248,9163.0
2023-10-18 12:50:00,87.67,87.74,87.64,87.67,4784.0,84.4248,84.4922,84.3959,84.4248,4784.0
2023-10-18 13:00:00,87.66,88.05,87.61,88.04,14742.0,84.4151,84.7907,84.367,84.7811,14742.0
2023-10-18 13:10:00,88.06,88.12,87.93,87.98,10673.0,84.8003,84.8581,84.6752,84.7233,10673.0
2023-10-18 13:20:00,87.95,87.96,87.82,87.94,4293.0,84.6944,84.704,84.5692,84.6848,4293.0
2023-10-18 13:30:00,87.94,87.94,87.67,87.73,3800.0,84.6848,84.6848,84.4248,84.4826,3800.0
2023-10-18 13:40:00,87.73,87.74,87.64,87.67,21107.0,84.4826,84.4922,84.3959,84.4248,21107.0
2023-10-18 13:50:00,87.67,87.74,87.52,87.71,11248.0,84.4248,84.4922,84.2803,84.4633,11248.0
2023-10-18 14:00:00,87.73,87.89,87.68,87.84,6111.0,84.4826,84.6366,84.4344,84.5885,6111.0
2023-10-18 14:10:00,87.85,87.91,87.8,87.8,3934.0,84.5981,84.6559,84.55,84.55,3934.0
2023-10-18 14:20:00,87.79,87.79,87.64,87.78,6500.0,84.5403,84.5403,84.3959,84.5307,6500.0
2023-10-18 14:30:00,87.75,87.88,87.73,87.73,4422.0,84.5018,84.627,84.4826,84.4826,4422.0
2023-10-18 14:40:00,87.73,87.76,87.64,87.74,7524.0,84.4826,84.5114,84.3959,84.4922,7524.0
2023-10-18 14:50:00,87.76,87.8,87.66,87.8,10309.0,84.5114,84.55,84.4151,84.55,10309.0
2023-10-18 15:00:00,87.76,87.76,87.55,87.57,11926.0,84.5114,84.5114,84.3092,84.3285,11926.0
2023-10-18 15:10:00,87.56,87.76,87.54,87.72,12986.0,84.3188,84.5114,84.2996,84.4729,12986.0
2023-10-18 15:20:00,87.73,87.87,87.71,87.76,17194.0,84.4826,84.6174,84.4633,84.5114,17194.0
2023-10-18 15:30:00,87.75,87.77,87.65,87.68,17051.0,84.5018,84.5211,84.4055,84.4344,17051.0
2023-10-18 15:40:00,87.67,87.69,87.43,87.65,27721.0,84.4248,84.444,84.1937,84.4055,27721.0
2023-10-18 15:50:00,87.67,87.71,87.49,87.5,105097.0,84.4248,84.4633,84.2514,84.2611,105097.0
2023-10-19 09:30:00,87.53,87.53,86.64,86.77,14191.0,84.29,84.29,83.4329,83.5581,14191.0
2023-10-19 09:40:00,86.93,87.34,86.93,87.34,2713.0,83.7122,84.107,83.7122,84.107,2713.0
2023-10-19 09:50:00,87.28,87.44,87.12,87.25,4918.0,84.0492,84.2033,83.8951,84.0203,4918.0
2023-10-19 10:00:00,87.22,87.35,87.14,87.35,5573.0,83.9914,84.1166,83.9144,84.1166,5573.0
2023-10-19 10:10:00,87.36,87.7,87.24,87.69,10164.0,84.1263,84.4537,84.0107,84.444,10164.0
2023-10-19 10:20:00,87.73,87.86,87.69,87.83,6020.0,84.4826,84.6077,84.444,84.5789,6020.0
2023-10-19 10:30:00,87.8,87.81,87.53,87.58,9589.0,84.55,84.5596,84.29,84.3381,9589.0
2023-10-19 10:40:00,87.57,87.64,87.46,87.51,6055.0,84.3285,84.3959,84.2225,84.2707,6055.0
2023-10-19 10:50:00,87.53,87.63,87.41,87.57,15558.0,84.29,84.3863,84.1744,84.3285,15558.0
2023-10-19 11:00:00,87.56,87.91,87.48,87.85,9893.0,84.3188,84.6559,84.2418,84.5981,9893.0
2023-10-19 11:10:00,87.89,88.2,87.85,88.17,7371.0,84.6366,84.9352,84.5981,84.9063,7371.0
2023-10-19 11:20:00,88.22,88.22,88.11,88.19,6091.0,84.9544,84.9544,84.8485,84.9255,6091.0
2023-10-19 11:30:00,88.19,88.34,88.04,88.06,7099.0,84.9255,85.07,84.7811,84.8003,7099.0
2023-10-19 11:40:00,88.07,88.36,88.07,88.3,5544.0,84.81,85.0892,84.81,85.0315,5544.0
2023-10-19 11:50:00,88.31,88.31,88.0,88.23,6856.0,85.0411,85.0411,84.7426,84.964,6856.0
2023-10-19 12:00:00,88.24,88.6,88.01,88.5,6112.0,84.9737,85.3204,84.7522,85.2241,6112.0
2023-10-19 12:10:00,88.53,88.65,88.46,88.55,25689.0,85.2529,85.3685,85.1855,85.2722,25689.0
2023-10-19 12:20:00,88.59,88.73,88.33,88.36,16829.0,85.3107,85.4455,85.0603,85.0892,16829.0
2023-10-19 12:30:00,88.3,88.46,87.86,87.99,7668.0,85.0315,85.1855,84.6077,84.7329,7668.0
2023-10-19 12:40:00,88.01,88.17,88.01,88.07,4457.0,84.7522,84.9063,84.7522,84.81,4457.0
2023-10-19 12:50:00,88.03,88.37,88.0,88.15,5414.0,84.7714,85.0989,84.7426,84.887,5414.0
2023-10-19 13:00:00,88.19,88.49,88.19,88.49,4732.0,84.9255,85.2144,84.9255,85.2144,4732.0
2023-10-19 13:10:00,88.55,88.6,88.45,88.59,3946.0,85.2722,85.3204,85.1759,85.3107,3946.0
2023-10-19 13:20:00,88.59,88.61,88.36,88.42,5952.0,85.3107,85.33,85.0892,85.147,5952.0
2023-10-19 13:30:00,88.44,88.5,87.99,88.05,7600.0,85.1663,85.2241,84.7329,84.7907,7600.0
2023-10-19 13:40:00,88.04,88.08,87.84,87.84,6058.0,84.7811,84.8196,84.5885,84.5885,6058.0
2023-10-19 13:50:00,87.86,87.95,87.76,87.86,5585.0,84.6077,84.6944,84.5114,84.6077,5585.0
2023-10-19 14:00:00,87.85,88.03,87.85,87.94,14558.0,84.5981,84.7714,84.5981,84.6848,14558.0
2023-10-19 14:10:00,87.94,87.98,87.8,87.9,9924.0,84.6848,84.7233,84.55,84.6463,9924.0
2023-10-19 14:20:00,87.92,87.99,87.83,87.97,12020.0,84.6655,84.7329,84.5789,84.7137,12020.0
2023-10-19 14:30:00,87.94,87.97,87.8,87.93,7847.0,84.6848,84.7137,84.55,84.6752,7847.0
2023-10-19 14:40:00,87.9,87.92,87.64,87.67,12878.0,84.6463,84.6655,84.3959,84.4248,12878.0
2023-10-19 14:50:00,87.66,87.82,87.65,87.78,18017.0,84.4151,84.5692,84.4055,84.5307,18017.0
2023-10-19 15:00:00,87.79,87.97,87.74,87.79,14598.0,84.5403,84.7137,84.4922,84.5403,14598.0
2023-10-19 15:10:00,87.81,87.83,87.61,87.74,11127.0,84.5596,84.5789,84.367,84.4922,11127.0
2023-10-19 15:20:00,87.76,87.76,87.53,87.67,14732.0,84.5114,84.5114,84.29,84.4248,14732.0
2023-10-19 15:30:00,87.67,87.84,87.67,87.73,35903.0,84.4248,84.5885,84.4248,84.4826,35903.0
2023-10-19 15:40:00,87.71,87.83,87.62,87.83,39218.0,84.4633,84.5789,84.3766,84.5789,39218.0
2023-10-19 15:50:00,87.85,87.96,87.7,87.71,92149.0,84.5981,84.704,84.4537,84.4633,92149.0
2023-10-20 09:30:00,87.45,87.83,86.57,86.7,78241.0,84.2129,84.5789,83.3655,83.4907,78241.0
2023-10-20 09:40:00,86.73,87.34,86.67,87.3,21586.0,83.5196,84.107,83.4618,84.0685,21586.0
2023-10-20 09:50:00,87.34,87.47,86.97,87.18,10078.0,84.107,84.2322,83.7507,83.9529,10078.0
2023-10-20 10:00:00,87.06,87.15,86.86,86.86,18910.0,83.8374,83.924,83.6448,83.6448,18910.0
2023-10-20 10:10:00,86.94,87.05,86.54,86.7,20782.0,83.7218,83.8277,83.3366,83.4907,20782.0
2023-10-20 10:20:00,86.65,86.84,86.43,86.74,15297.0,83.4425,83.6255,83.2307,83.5292,15297.0
2023-10-20 10:30:00,86.72,87.25,86.72,86.78,15796.0,83.5099,84.0203,83.5099,83.5677,15796.0
2023-10-20 10:40:00,86.78,87.02,86.62,86.95,12085.0,83.5677,83.7988,83.4136,83.7314,12085.0
2023-10-20 10:50:00,87.09,87.15,86.93,87.01,20347.0,83.8662,83.924,83.7122,83.7892,20347.0
2023-10-20 11:00:00,87.02,87.08,86.85,86.96,36347.0,83.7988,83.8566,83.6351,83.7411,36347.0
2023-10-20 11:10:00,86.99,87.15,86.85,87.01,11321.0,83.7699,83.924,83.6351,83.7892,11321.0
2023-10-20 11:20:00,87.09,87.29,87.09,87.29,13496.0,83.8662,84.0588,83.8662,84.0588,13496.0
2023-10-20 11:30:00,87.24,87.27,87.02,87.12,19686.0,84.0107,84.0396,83.7988,83.8951,19686.0
2023-10-20 11:40:00,87.14,87.34,87.1,87.28,8410.0,83.9144,84.107,83.8759,84.0492,8410.0
2023-10-20 11:50:00,87.3,87.51,87.25,87.41,13855.0,84.0685,84.2707,84.0203,84.1744,13855.0
2023-10-20 12:00:00,87.41,87.45,87.2,87.24,10443.0,84.1744,84.2129,83.9722,84.0107,10443.0
2023-10-20 12:10:00,87.21,87.23,87.02,87.15,9268.0,83.9818,84.0011,83.7988,83.924,9268.0
2023-10-20 12:20:00,87.16,87.38,87.16,87.36,10069.0,83.9337,84.1455,83.9337,84.1263,10069.0
2023-10-20 12:30:00,87.33,87.45,87.25,87.45,6081.0,84.0974,84.2129,84.0203,84.2129,6081.0
2023-10-20 12:40:00,87.42,87.43,87.32,87.33,6905.0,84.184,84.1937,84.0877,84.0974,6905.0
2023-10-20 12:50:00,87.36,87.43,87.31,87.35,8787.0,84.1263,84.1937,84.0781,84.1166,8787.0
2023-10-20 13:00:00,87.33,87.42,86.97,86.97,11948.0,84.0974,84.184,83.7507,83.7507,11948.0
2023-10-20 13:10:00,87.01,87.13,86.95,87.13,11034.0,83.7892,83.9048,83.7314,83.9048,11034.0
2023-10-20 13:20:00,87.13,87.25,87.04,87.21,7905.0,83.9048,84.0203,83.8181,83.9818,7905.0
2023-10-20 13:30:00,87.19,87.19,87.04,87.04,10515.0,83.9625,83.9625,83.8181,83.8181,10515.0
2023-10-20 13:40:00,87.07,87.24,87.07,87.18,6481.0,83.847,84.0107,83.847,83.9529,6481.0
2023-10-20 13:50:00,87.16,87.18,86.97,87.06,12084.0,83.9337,83.9529,83.7507,83.8374,12084.0
2023-10-20 14:00:00,87.05,87.09,86.82,86.82,8323.0,83.8277,83.8662,83.6062,83.6062,8323.0
2023-10-20 14:10:00,86.79,86.86,86.69,86.86,14423.0,83.5773,83.6448,83.4811,83.6448,14423.0
2023-10-20 14:20:00,86.88,86.89,86.74,86.85,11155.0,83.664,83.6736,83.5292,83.6351,11155.0
2023-10-20 14:30:00,86.84,86.87,86.67,86.67,15082.0,83.6255,83.6544,83.4618,83.4618,15082.0
2023-10-20 14:40:00,86.66,86.77,86.65,86.73,11150.0,83.4522,83.5581,83.4425,83.5196,11150.0
2023-10-20 14:50:00,86.72,86.81,86.6,86.78,15921.0,83.5099,83.5966,83.3944,83.5677,15921.0
2023-10-20 15:00:00,86.79,86.9,86.75,86.81,21232.0,83.5773,83.6833,83.5388,83.5966,21232.0
2023-10-20 15:10:00,86.8,86.96,86.61,86.93,40299.0,83.587,83.7411,83.404,83.7122,40299.0
2023-10-20 15:20:00,86.93,86.94,86.73,86.9,29435.0,83.7122,83.7218,83.5196,83.6833,29435.0
2023-10-20 15:30:00,86.92,87.01,86.79,86.8,30480.0,83.7025,83.7892,83.5773,83.587,30480.0
2023-10-20 15:40:00,86.81,86.81,86.53,86.66,65856.0,83.5966,83.5966,83.327,83.4522,65856.0
2023-10-20 15:50:00,86.67,86.75,86.6,86.69,132523.0,83.4618,83.5388,83.3944,83.4811,132523.0
2023-10-23 09:30:00,86.0,86.51,85.75,85.91,18979.0,82.8166,83.3077,82.5758,82.7299,18979.0
2023-10-23 09:40:00,85.94,86.06,85.44,85.71,17010.0,82.7588,82.8744,82.2773,82.5373,17010.0
2023-10-23 09:50:00,85.72,86.08,85.46,86.01,20471.0,82.547,82.8936,82.2966,82.8262,20471.0
2023-10-23 10:00:00,85.94,86.09,85.65,85.75,21495.0,82.7588,82.9033,82.4795,82.5758,21495.0
2023-10-23 10:10:00,85.84,85.89,85.63,85.89,18138.0,82.6625,82.7107,82.4603,82.7107,18138.0
2023-10-23 10:20:00,85.91,86.12,85.65,85.68,19006.0,82.7299,82.9322,82.4795,82.5084,19006.0
2023-10-23 10:30:00,85.69,85.81,85.41,85.81,11409.0,82.5181,82.6336,82.2484,82.6336,11409.0
2023-10-23 10:40:00,85.74,86.01,85.74,85.97,13949.0,82.5662,82.8262,82.5662,82.7877,13949.0
2023-10-23 10:50:00,85.97,86.13,85.85,85.86,21752.0,82.7877,82.9418,82.6721,82.6818,21752.0
2023-10-23 11:00:00,85.82,86.28,85.81,86.17,13218.0,82.6433,83.0862,82.6336,82.9803,13218.0
2023-10-23 11:10:00,86.19,86.38,86.13,86.38,10961.0,82.9996,83.1825,82.9418,83.1825,10961.0
2023-10-23 11:20:00,86.37,86.55,86.3,86.33,19755.0,83.1729,83.3462,83.1055,83.1344,19755.0
2023-10-23 11:30:00,86.34,86.47,86.25,86.29,9950.0,83.144,83.2692,83.0573,83.0959,9950.0
2023-10-23 11:40:00,86.33,86.36,86.09,86.19,17358.0,83.1344,83.1633,82.9033,82.9996,17358.0
2023-10-23 11:50:00,86.17,86.43,86.17,86.39,13645.0,82.9803,83.2307,82.9803,83.1922,13645.0
2023-10-23 12:00:00,86.4,86.46,85.91,86.01,10511.0,83.2018,83.2596,82.7299,82.8262,10511.0
2023-10-23 12:10:00,86.01,86.09,85.78,85.81,7866.0,82.8262,82.9033,82.6047,82.6336,7866.0
2023-10-23 12:20:00,85.8,86.09,85.8,86.06,10637.0,82.624,82.9033,82.624,82.8744,10637.0
2023-10-23 12:30:00,86.1,86.11,85.99,86.02,11000.0,82.9129,82.9225,82.807,82.8359,11000.0
2023-10-23 12:40:00,86.0,86.13,85.95,86.06,9192.0,82.8166,82.9418,82.7684,82.8744,9192.0
2023-10-23 12:50:00,86.0,86.36,86.0,86.33,6139.0,82.8166,83.1633,82.8166,83.1344,6139.0
2023-10-23 13:00:00,86.36,86.56,86.26,86.55,16869.0,83.1633,83.3559,83.067,83.3462,16869.0
2023-10-23 13:10:00,86.49,86.6,86.46,86.58,25004.0,83.2885,83.3944,83.2596,83.3751,25004.0
2023-10-23 13:20:00,86.56,86.68,86.54,86.54,42569.0,83.3559,83.4714,83.3366,83.3366,42569.0
2023-10-23 13:30:00,86.53,86.65,86.46,86.52,22464.0,83.327,83.4425,83.2596,83.3173,22464.0
2023-10-23 13:40:00,86.52,86.65,86.49,86.62,16885.0,83.3173,83.4425,83.2885,83.4136,16885.0
2023-10-23 13:50:00,86.6,86.62,86.48,86.5,10769.0,83.3944,83.4136,83.2788,83.2981,10769.0
2023-10-23 14:00:00,86.49,86.59,86.43,86.54,19171.0,83.2885,83.3848,83.2307,83.3366,19171.0
2023-10-23 14:10:00,86.55,86.55,86.26,86.26,11027.0,83.3462,83.3462,83.067,83.067,11027.0
2023-10-23 14:20:00,86.28,86.28,86.1,86.27,14255.0,83.0862,83.0862,82.9129,83.0766,14255.0
2023-10-23 14:30:00,86.29,86.47,86.28,86.47,14790.0,83.0959,83.2692,83.0862,83.2692,14790.0
2023-10-23 14:40:00,86.47,86.6,86.39,86.52,18538.0,83.2692,83.3944,83.1922,83.3173,18538.0
2023-10-23 14:50:00,86.5,86.68,86.49,86.68,20852.0,83.2981,83.4714,83.2885,83.4714,20852.0
2023-10-23 15:00:00,86.7,86.79,86.53,86.54,24139.0,83.4907,83.5773,83.327,83.3366,24139.0
2023-10-23 15:10:00,86.54,86.68,86.48,86.52,28557.0,83.3366,83.4714,83.2788,83.3173,28557.0
2023-10-23 15:20:00,86.53,86.53,86.32,86.35,26951.0,83.327,83.327,83.1247,83.1536,26951.0
2023-10-23 15:30:00,86.35,86.35,86.15,86.26,39689.0,83.1536,83.1536,82.961,83.067,39689.0
2023-10-23 15:40:00,86.28,86.53,86.25,86.47,58485.0,83.0862,83.327,83.0573,83.2692,58485.0
2023-10-23 15:50:00,86.46,86.54,86.33,86.39,229237.0,83.2596,83.3366,83.1344,83.1922,229237.0
2023-10-24 09:30:00,86.92,86.94,86.43,86.85,12554.0,83.7025,83.7218,83.2307,83.6351,12554.0
2023-10-24 09:40:00,86.84,86.84,86.15,86.42,11877.0,83.6255,83.6255,82.961,83.221,11877.0
2023-10-24 09:50:00,86.62,86.62,86.28,86.52,5030.0,83.4136,83.4136,83.0862,83.3173,5030.0
2023-10-24 10:00:00,86.47,86.47,85.94,85.99,8050.0,83.2692,83.2692,82.7588,82.807,8050.0
2023-10-24 10:10:00,86.02,86.29,85.97,86.29,5384.0,82.8359,83.0959,82.7877,83.0959,5384.0
2023-10-24 10:20:00,86.28,86.47,86.27,86.39,9754.0,83.0862,83.2692,83.0766,83.1922,9754.0
2023-10-24 10:30:00,86.4,86.54,86.24,86.25,8317.0,83.2018,83.3366,83.0477,83.0573,8317.0
2023-10-24 10:40:00,86.25,86.27,86.07,86.2,23554.0,83.0573,83.0766,82.884,83.0092,23554.0
2023-10-24 10:50:00,86.24,86.41,86.14,86.14,14479.0,83.0477,83.2114,82.9514,82.9514,14479.0
2023-10-24 11:00:00,86.15,86.15,85.96,86.03,22186.0,82.961,82.961,82.7781,82.8455,22186.0
2023-10-24 11:10:00,86.02,86.07,85.86,86.0,20226.0,82.8359,82.884,82.6818,82.8166,20226.0
2023-10-24 11:20:00,86.0,86.05,85.8,85.8,11079.0,82.8166,82.8647,82.624,82.624,11079.0
2023-10-24 11:30:00,85.79,85.79,85.32,85.38,25868.0,82.6144,82.6144,82.1618,82.2195,25868.0
2023-10-24 11:40:00,85.38,85.87,85.38,85.7,9960.0,82.2195,82.6914,82.2195,82.5277,9960.0
2023-10-24 11:50:00,85.68,85.7,85.47,85.56,5397.0,82.5084,82.5277,82.3062,82.3929,5397.0
2023-10-24 12:00:00,85.56,85.67,85.48,85.48,5500.0,82.3929,82.4988,82.3158,82.3158,5500.0
2023-10-24 12:10:00,85.49,85.52,85.1,85.15,6578.0,82.3255,82.3544,81.9499,81.9981,6578.0
2023-10-24 12:20:00,85.15,85.21,85.1,85.21,6010.0,81.9981,82.0558,81.9499,82.0558,6010.0
2023-10-24 12:30:00,85.27,85.4,85.25,85.26,4850.0,82.1136,82.2388,82.0944,82.104,4850.0
2023-10-24 12:40:00,85.26,85.28,85.13,85.15,5860.0,82.104,82.1232,81.9788,81.9981,5860.0
2023-10-24 12:50:00,85.11,85.14,84.99,85.14,6515.0,81.9595,81.9884,81.844,81.9884,6515.0
2023-10-24 13:00:00,85.15,85.3,85.14,85.2,9580.0,81.9981,82.1425,81.9884,82.0462,9580.0
2023-10-24 13:10:00,85.17,85.34,85.06,85.31,4834.0,82.0173,82.181,81.9114,82.1521,4834.0
2023-10-24 13:20:00,85.31,85.35,85.17,85.26,3847.0,82.1521,82.1907,82.0173,82.104,3847.0
2023-10-24 13:30:00,85.37,85.46,85.32,85.41,5130.0,82.2099,82.2966,82.1618,82.2484,5130.0
2023-10-24 13:40:00,85.38,85.44,85.34,85.39,3883.0,82.2195,82.2773,82.181,82.2292,3883.0
2023-10-24 13:50:00,85.42,85.53,85.37,85.5,4764.0,82.2581,82.364,82.2099,82.3351,4764.0
2023-10-24 14:00:00,85.5,85.61,85.45,85.61,5256.0,82.3351,82.441,82.287,82.441,5256.0
2023-10-24 14:10:00,85.63,85.65,85.53,85.59,5929.0,82.4603,82.4795,82.364,82.4218,5929.0
2023-10-24 14:20:00,85.6,85.69,85.59,85.67,11038.0,82.4314,82.5181,82.4218,82.4988,11038.0
2023-10-24 14:30:00,85.69,85.73,85.49,85.56,8825.0,82.5181,82.5566,82.3255,82.3929,8825.0
2023-10-24 14:40:00,85.56,85.74,85.54,85.74,8864.0,82.3929,82.5662,82.3736,82.5662,8864.0
2023-10-24 14:50:00,85.74,85.74,85.61,85.62,13896.0,82.5662,82.5662,82.441,82.4507,13896.0
2023-10-24 15:00:00,85.62,85.73,85.57,85.58,13118.0,82.4507,82.5566,82.4025,82.4121,13118.0
2023-10-24 15:10:00,85.56,85.72,85.53,85.69,16015.0,82.3929,82.547,82.364,82.5181,16015.0
2023-10-24 15:20:00,85.7,85.77,85.68,85.7,10505.0,82.5277,82.5951,82.5084,82.5277,10505.0
2023-10-24 15:30:00,85.71,85.79,85.71,85.76,16948.0,82.5373,82.6144,82.5373,82.5855,16948.0
2023-10-24 15:40:00,85.76,85.82,85.63,85.68,26561.0,82.5855,82.6433,82.4603,82.5084,26561.0
2023-10-24 15:50:00,85.69,85.71,85.5,85.5,112536.0,82.5181,82.5373,82.3351,82.3351,112536.0
2023-10-25 09:30:00,85.49,85.94,85.31,85.55,15224.0,82.3255,82.7588,82.1521,82.3833,15224.0
2023-10-25 09:40:00,85.5,85.65,85.39,85.45,7455.0,82.3351,82.4795,82.2292,82.287,7455.0
2023-10-25 09:50:00,85.5,85.65,85.43,85.43,6634.0,82.3351,82.4795,82.2677,82.2677,6634.0
2023-10-25 10:00:00,85.42,85.47,84.99,84.99,5725.0,82.2581,82.3062,81.844,81.844,5725.0
2023-10-25 10:10:00,85.06,85.27,85.06,85.27,3360.0,81.9114,82.1136,81.9114,82.1136,3360.0
2023-10-25 10:20:00,85.31,85.48,85.27,85.43,12196.0,82.1521,82.3158,82.1136,82.2677,12196.0
2023-10-25 10:30:00,85.38,85.44,85.09,85.44,13350.0,82.2195,82.2773,81.9403,82.2773,13350.0
2023-10-25 10:40:00,85.39,85.54,85.37,85.42,4498.0,82.2292,82.3736,82.2099,82.2581,4498.0
2023-10-25 10:50:00,85.42,85.64,85.41,85.64,16811.0,82.2581,82.4699,82.2484,82.4699,16811.0
2023-10-25 11:00:00,85.66,85.79,85.4,85.7,13309.0,82.4892,82.6144,82.2388,82.5277,13309.0
2023-10-25 11:10:00,85.73,85.77,85.59,85.75,4672.0,82.5566,82.5951,82.4218,82.5758,4672.0
2023-10-25 11:20:00,85.75,85.76,85.44,85.52,27162.0,82.5758,82.5855,82.2773,82.3544,27162.0
2023-10-25 11:30:00,85.55,85.57,85.35,85.35,8691.0,82.3833,82.4025,82.1907,82.1907,8691.0
2023-10-25 11:40:00,85.34,85.5,85.31,85.45,10466.0,82.181,82.3351,82.1521,82.287,10466.0
2023-10-25 11:50:00,85.45,85.61,85.36,85.51,88030.0,82.287,82.441,82.2003,82.3447,88030.0
2023-10-25 12:00:00,85.33,85.5,85.19,85.5,2986.0,82.1714,82.3351,82.0366,82.3351,2986.0
2023-10-25 12:10:00,85.44,85.48,85.27,85.33,5754.0,82.2773,82.3158,82.1136,82.1714,5754.0
2023-10-25 12:20:00,85.31,85.43,85.27,85.41,3843.0,82.1521,82.2677,82.1136,82.2484,3843.0
2023-10-25 12:30:00,85.44,85.57,85.44,85.48,4935.0,82.2773,82.4025,82.2773,82.3158,4935.0
2023-10-25 12:40:00,85.5,85.57,85.46,85.49,4046.0,82.3351,82.4025,82.2966,82.3255,4046.0
2023-10-25 12:50:00,85.45,85.49,85.28,85.3,7768.0,82.287,82.3255,82.1232,82.1425,7768.0
2023-10-25 13:00:00,85.3,85.31,85.18,85.2,5340.0,82.1425,82.1521,82.0269,82.0462,5340.0
2023-10-25 13:10:00,85.17,85.36,85.16,85.3,11198.0,82.0173,82.2003,82.0077,82.1425,11198.0
2023-10-25 13:20:00,85.3,85.38,85.16,85.21,26012.0,82.1425,82.2195,82.0077,82.0558,26012.0
2023-10-25 13:30:00,85.22,85.22,85.09,85.15,4039.0,82.0655,82.0655,81.9403,81.9981,4039.0
2023-10-25 13:40:00,85.15,85.3,85.15,85.26,8166.0,81.9981,82.1425,81.9981,82.104,8166.0
2023-10-25 13:50:00,85.27,85.27,85.19,85.26,12140.0,82.1136,82.1136,82.0366,82.104,12140.0
2023-10-25 14:00:00,85.25,85.35,85.16,85.2,19189.0,82.0944,82.1907,82.0077,82.0462,19189.0
2023-10-25 14:10:00,85.2,85.42,85.17,85.37,5181.0,82.0462,82.2581,82.0173,82.2099,5181.0
2023-10-25 14:20:00,85.39,85.59,85.36,85.47,25357.0,82.2292,82.4218,82.2003,82.3062,25357.0
2023-10-25 14:30:00,85.51,85.52,85.2,85.34,39510.0,82.3447,82.3544,82.0462,82.181,39510.0
2023-10-25 14:40:00,85.31,85.43,85.27,85.33,12129.0,82.1521,82.2677,82.1136,82.1714,12129.0
2023-10-25 14:50:00,85.31,85.38,85.22,85.23,12526.0,82.1521,82.2195,82.0655,82.0751,12526.0
2023-10-25 15:00:00,85.25,85.31,85.19,85.26,6089.0,82.0944,82.1521,82.0366,82.104,6089.0
2023-10-25 15:10:00,85.26,85.26,85.19,85.23,10701.0,82.104,82.104,82.0366,82.0751,10701.0
2023-10-25 15:20:00,85.24,85.41,85.24,85.39,9289.0,82.0847,82.2484,82.0847,82.2292,9289.0
2023-10-25 15:30:00,85.41,85.52,85.26,85.41,20354.0,82.2484,82.3544,82.104,82.2484,20354.0
2023-10-25 15:40:00,85.43,85.47,85.25,85.47,22198.0,82.2677,82.3062,82.0944,82.3062,22198.0
2023-10-25 15:50:00,85.44,85.47,85.29,85.35,94874.0,82.2773,82.3062,82.1329,82.1907,94874.0
2023-10-26 09:30:00,84.56,84.75,84.09,84.16,24500.0,81.4299,81.6129,80.9773,81.0447,24500.0
2023-10-26 09:40:00,84.15,84.43,83.96,84.27,16590.0,81.0351,81.3047,80.8521,81.1506,16590.0
2023-10-26 09:50:00,84.26,84.52,84.25,84.43,21260.0,81.141,81.3914,81.1314,81.3047,21260.0
2023-10-26 10:00:00,84.47,84.8,84.47,84.71,19345.0,81.3432,81.661,81.3432,81.5743,19345.0
2023-10-26 10:10:00,84.72,84.82,84.58,84.67,11359.0,81.584,81.6803,81.4492,81.5358,11359.0
2023-10-26 10:20:00,84.62,84.84,84.59,84.73,12329.0,81.4877,81.6995,81.4588,81.5936,12329.0
2023-10-26 10:30:00,84.76,84.99,84.73,84.95,27859.0,81.6225,81.844,81.5936,81.8055,27859.0
2023-10-26 10:40:00,85.04,85.28,85.0,85.08,40035.0,81.8921,82.1232,81.8536,81.9306,40035.0
2023-10-26 10:50:00,85.09,85.19,84.95,85.11,21156.0,81.9403,82.0366,81.8055,81.9595,21156.0
2023-10-26 11:00:00,85.13,85.34,85.05,85.2,10386.0,81.9788,82.181,81.9018,82.0462,10386.0
2023-10-26 11:10:00,85.19,85.3,84.98,85.3,9898.0,82.0366,82.1425,81.8343,82.1425,9898.0
2023-10-26 11:20:00,85.31,85.32,85.03,85.11,9978.0,82.1521,82.1618,81.8825,81.9595,9978.0
2023-10-26 11:30:00,85.1,85.37,85.03,85.3,4358.0,81.9499,82.2099,81.8825,82.1425,4358.0
2023-10-26 11:40:00,85.3,85.39,85.21,85.33,4148.0,82.1425,82.2292,82.0558,82.1714,4148.0
2023-10-26 11:50:00,85.33,85.49,85.33,85.45,10202.0,82.1714,82.3255,82.1714,82.287,10202.0
2023-10-26 12:00:00,85.42,85.42,85.3,85.33,11792.0,82.2581,82.2581,82.1425,82.1714,11792.0
2023-10-26 12:10:00,85.32,85.32,84.98,84.98,5952.0,82.1618,82.1618,81.8343,81.8343,5952.0
2023-10-26 12:20:00,84.97,84.99,84.75,84.89,7803.0,81.8247,81.844,81.6129,81.7477,7803.0
2023-10-26 12:30:00,84.88,85.06,84.88,85.02,10343.0,81.7381,81.9114,81.7381,81.8729,10343.0
2023-10-26 12:40:00,85.01,85.12,84.97,85.12,6399.0,81.8632,81.9692,81.8247,81.9692,6399.0
2023-10-26 12:50:00,85.11,85.17,85.01,85.02,10189.0,81.9595,82.0173,81.8632,81.8729,10189.0
2023-10-26 13:00:00,85.0,85.1,84.9,84.99,11234.0,81.8536,81.9499,81.7573,81.844,11234.0
2023-10-26 13:10:00,84.99,85.15,84.98,85.15,6650.0,81.844,81.9981,81.8343,81.9981,6650.0
2023-10-26 13:20:00,85.1,85.27,85.06,85.19,33845.0,81.9499,82.1136,81.9114,82.0366,33845.0
2023-10-26 13:30:00,85.19,85.2,84.93,84.94,33085.0,82.0366,82.0462,81.7862,81.7958,33085.0
2023-10-26 13:40:00,84.95,85.44,84.94,85.4,20878.0,81.8055,82.2773,81.7958,82.2388,20878.0
2023-10-26 13:50:00,85.38,85.5,85.3,85.5,14502.0,82.2195,82.3351,82.1425,82.3351,14502.0
2023-10-26 14:00:00,85.55,85.72,85.55,85.65,13549.0,82.3833,82.547,82.3833,82.4795,13549.0
2023-10-26 14:10:00,85.68,85.83,85.67,85.76,12052.0,82.5084,82.6529,82.4988,82.5855,12052.0
2023-10-26 14:20:00,85.78,85.81,85.67,85.75,13442.0,82.6047,82.6336,82.4988,82.5758,13442.0
2023-10-26 14:30:00,85.73,85.94,85.71,85.89,14004.0,82.5566,82.7588,82.5373,82.7107,14004.0
2023-10-26 14:40:00,85.89,86.14,85.89,86.04,19312.0,82.7107,82.9514,82.7107,82.8551,19312.0
2023-10-26 14:50:00,86.07,86.26,86.06,86.22,9856.0,82.884,83.067,82.8744,83.0284,9856.0
2023-10-26 15:00:00,86.23,86.34,86.19,86.19,11678.0,83.0381,83.144,82.9996,82.9996,11678.0
2023-10-26 15:10:00,86.2,86.2,86.01,86.07,15371.0,83.0092,83.0092,82.8262,82.884,15371.0
2023-10-26 15:20:00,86.08,86.1,85.98,86.02,12411.0,82.8936,82.9129,82.7973,82.8359,12411.0
2023-10-26 15:30:00,86.0,86.0,85.87,85.89,11799.0,82.8166,82.8166,82.6914,82.7107,11799.0
2023-10-26 15:40:00,85.89,85.89,85.69,85.84,34828.0,82.7107,82.7107,82.5181,82.6625,34828.0
2023-10-26 15:50:00,85.85,85.95,85.7,85.71,118636.0,82.6721,82.7684,82.5277,82.5373,118636.0
2023-10-27 09:30:00,85.59,85.79,84.92,85.16,21914.0,82.4218,82.6144,81.7766,82.0077,21914.0
2023-10-27 09:40:00,85.06,85.1,84.69,84.94,10092.0,81.9114,81.9499,81.5551,81.7958,10092.0
2023-10-27 09:50:00,84.86,85.11,84.71,84.82,21857.0,81.7188,81.9595,81.5743,81.6803,21857.0
2023-10-27 10:00:00,84.87,84.91,84.53,84.78,15973.0,81.7284,81.7669,81.401,81.6418,15973.0
2023-10-27 10:10:00,84.8,84.9,84.59,84.59,7356.0,81.661,81.7573,81.4588,81.4588,7356.0
2023-10-27 10:20:00,84.56,84.71,84.48,84.64,10420.0,81.4299,81.5743,81.3529,81.5069,10420.0
2023-10-27 10:30:00,84.64,84.81,84.59,84.71,7187.0,81.5069,81.6706,81.4588,81.5743,7187.0
2023-10-27 10:40:00,84.72,84.75,84.4,84.45,6964.0,81.584,81.6129,81.2758,81.324,6964.0
2023-10-27 10:50:00,84.5,84.69,84.5,84.64,8276.0,81.3721,81.5551,81.3721,81.5069,8276.0
2023-10-27 11:00:00,84.58,84.74,84.49,84.74,7432.0,81.4492,81.6032,81.3625,81.6032,7432.0
2023-10-27 11:10:00,84.72,84.92,84.66,84.79,5105.0,81.584,81.7766,81.5262,81.6514,5105.0
2023-10-27 11:20:00,84.79,85.02,84.79,84.86,4802.0,81.6514,81.8729,81.6514,81.7188,4802.0
2023-10-27 11:30:00,84.87,85.13,84.83,85.11,6801.0,81.7284,81.9788,81.6899,81.9595,6801.0
2023-10-27 11:40:00,85.11,85.2,85.08,85.09,10416.0,81.9595,82.0462,81.9306,81.9403,10416.0
2023-10-27 11:50:00,85.09,85.13,84.92,85.01,8641.0,81.9403,81.9788,81.7766,81.8632,8641.0
2023-10-27 12:00:00,85.01,85.01,84.66,84.78,6736.0,81.8632,81.8632,81.5262,81.6418,6736.0
2023-10-27 12:10:00,84.76,84.81,84.72,84.81,7157.0,81.6225,81.6706,81.584,81.6706,7157.0
2023-10-27 12:20:00,84.76,84.76,84.46,84.49,2909.0,81.6225,81.6225,81.3336,81.3625,2909.0
2023-10-27 12:30:00,84.44,84.53,84.39,84.53,4459.0,81.3143,81.401,81.2662,81.401,4459.0
2023-10-27 12:40:00,84.5,84.58,84.49,84.54,4405.0,81.3721,81.4492,81.3625,81.4106,4405.0
2023-10-27 12:50:00,84.55,84.58,84.42,84.58,5050.0,81.4203,81.4492,81.2951,81.4492,5050.0
2023-10-27 13:00:00,84.52,84.59,84.31,84.31,3599.0,81.3914,81.4588,81.1892,81.1892,3599.0
2023-10-27 13:10:00,84.28,84.29,84.15,84.22,6633.0,81.1603,81.1699,81.0351,81.1025,6633.0
2023-10-27 13:20:00,84.27,84.27,84.11,84.26,26268.0,81.1506,81.1506,80.9966,81.141,26268.0
2023-10-27 13:30:00,84.32,84.64,84.22,84.52,33347.0,81.1988,81.5069,81.1025,81.3914,33347.0
2023-10-27 13:40:00,84.5,84.51,84.29,84.34,20672.0,81.3721,81.3817,81.1699,81.218,20672.0
2023-10-27 13:50:00,84.36,84.53,84.36,84.45,7708.0,81.2373,81.401,81.2373,81.324,7708.0
2023-10-27 14:00:00,84.44,84.44,84.21,84.26,6631.0,81.3143,81.3143,81.0929,81.141,6631.0
2023-10-27 14:10:00,84.23,84.44,84.17,84.36,7218.0,81.1121,81.3143,81.0543,81.2373,7218.0
2023-10-27 14:20:00,84.37,84.44,84.34,84.38,12711.0,81.2469,81.3143,81.218,81.2566,12711.0
2023-10-27 14:30:00,84.38,84.5,84.33,84.4,15010.0,81.2566,81.3721,81.2084,81.2758,15010.0
2023-10-27 14:40:00,84.39,84.42,84.23,84.23,10906.0,81.2662,81.2951,81.1121,81.1121,10906.0
2023-10-27 14:50:00,84.18,84.25,84.14,84.17,13446.0,81.064,81.1314,81.0254,81.0543,13446.0
2023-10-27 15:00:00,84.16,84.26,84.09,84.1,13499.0,81.0447,81.141,80.9773,80.9869,13499.0
2023-10-27 15:10:00,84.09,84.09,83.89,83.89,12693.0,80.9773,80.9773,80.7847,80.7847,12693.0
2023-10-27 15:20:00,83.89,84.06,83.88,84.04,14097.0,80.7847,80.9484,80.7751,80.9291,14097.0
2023-10-27 15:30:00,84.03,84.06,83.81,83.9,19737.0,80.9195,80.9484,80.7077,80.7943,19737.0
2023-10-27 15:40:00,83.88,84.03,83.84,84.03,30774.0,80.7751,80.9195,80.7365,80.9195,30774.0
2023-10-27 15:50:00,84.02,84.44,84.0,84.4,114365.0,80.9099,81.3143,80.8906,81.2758,114365.0
2023-10-30 09:30:00,84.43,85.29,84.33,84.47,17273.0,81.791,82.6241,81.6941,81.8297,17273.0
2023-10-30 09:40:00,84.33,84.35,84.03,84.21,14580.0,81.6941,81.7135,81.4035,81.5779,14580.0
2023-10-30 09:50:00,84.23,84.31,84.06,84.07,30302.0,81.5972,81.6747,81.4325,81.4422,30302.0
2023-10-30 10:00:00,84.1,84.18,83.89,83.89,14363.0,81.4713,81.5488,81.2679,81.2679,14363.0
2023-10-30 10:10:00,83.89,83.92,83.65,83.77,11761.0,81.2679,81.2969,81.0354,81.1516,11761.0
2023-10-30 10:20:00,83.77,83.87,83.56,83.66,25036.0,81.1516,81.2485,80.9482,81.045,25036.0
2023-10-30 10:30:00,83.62,83.62,83.33,83.46,25112.0,81.0063,81.0063,80.7254,80.8513,25112.0
2023-10-30 10:40:00,83.47,83.5,83.09,83.16,18509.0,80.861,80.89,80.4929,80.5607,18509.0
2023-10-30 10:50:00,83.17,83.18,82.86,82.95,14416.0,80.5704,80.5801,80.2701,80.3572,14416.0
2023-10-30 11:00:00,82.98,83.15,82.96,83.03,8710.0,80.3863,80.551,80.3669,80.4347,8710.0
2023-10-30 11:10:00,83.03,83.13,82.94,82.94,10740.0,80.4347,80.5316,80.3476,80.3476,10740.0
2023-10-30 11:20:00,82.91,82.92,82.77,82.81,15459.0,80.3185,80.3282,80.1829,80.2216,15459.0
2023-10-30 11:30:00,82.82,82.96,82.73,82.8,14689.0,80.2313,80.3669,80.1441,80.2119,14689.0
2023-10-30 11:40:00,82.76,82.96,82.76,82.95,8661.0,80.1732,80.3669,80.1732,80.3572,8661.0
2023-10-30 11:50:00,82.88,82.95,82.78,82.88,9868.0,80.2894,80.3572,80.1926,80.2894,9868.0
2023-10-30 12:00:00,82.88,83.02,82.79,82.9,19518.0,80.2894,80.4251,80.2022,80.3088,19518.0
2023-10-30 12:10:00,82.92,82.93,82.78,82.81,16717.0,80.3282,80.3379,80.1926,80.2216,16717.0
2023-10-30 12:20:00,82.81,82.88,82.72,82.76,15506.0,80.2216,80.2894,80.1344,80.1732,15506.0
2023-10-30 12:30:00,82.78,82.94,82.76,82.86,12624.0,80.1926,80.3476,80.1732,80.2701,12624.0
2023-10-30 12:40:00,82.86,82.86,82.62,82.69,8966.0,80.2701,80.2701,80.0376,80.1054,8966.0
2023-10-30 12:50:00,82.69,82.75,82.66,82.72,10965.0,80.1054,80.1635,80.0763,80.1344,10965.0
2023-10-30 13:00:00,82.73,82.77,82.67,82.74,15086.0,80.1441,80.1829,80.086,80.1538,15086.0
2023-10-30 13:10:00,82.73,82.76,82.57,82.63,15613.0,80.1441,80.1732,79.9891,80.0472,15613.0
2023-10-30 13:20:00,82.6,82.7,82.54,82.7,21315.0,80.0182,80.1151,79.9601,80.1151,21315.0
2023-10-30 13:30:00,82.69,83.03,82.68,82.97,34541.0,80.1054,80.4347,80.0957,80.3766,34541.0
2023-10-30 13:40:00,82.98,83.23,82.87,83.14,46411.0,80.3863,80.6285,80.2797,80.5413,46411.0
2023-10-30 13:50:00,83.14,83.14,82.97,83.0,31000.0,80.5413,80.5413,80.3766,80.4057,31000.0
2023-10-30 14:00:00,83.01,83.14,83.0,83.08,28522.0,80.4154,80.5413,80.4057,80.4832,28522.0
2023-10-30 14:10:00,83.08,83.09,82.92,82.98,28779.0,80.4832,80.4929,80.3282,80.3863,28779.0
2023-10-30 14:20:00,82.96,82.98,82.84,82.94,16474.0,80.3669,80.3863,80.2507,80.3476,16474.0
2023-10-30 14:30:00,82.96,83.25,82.95,83.24,24894.0,80.3669,80.6479,80.3572,80.6382,24894.0
2023-10-30 14:40:00,83.24,83.35,83.1,83.31,15544.0,80.6382,80.7447,80.5026,80.706,15544.0
2023-10-30 14:50:00,83.33,83.34,83.17,83.24,20898.0,80.7254,80.7351,80.5704,80.6382,20898.0
2023-10-30 15:00:00,83.24,83.31,83.19,83.28,22118.0,80.6382,80.706,80.5897,80.6769,22118.0
2023-10-30 15:10:00,83.27,83.49,83.27,83.44,16953.0,80.6672,80.8804,80.6672,80.8319,16953.0
2023-10-30 15:20:00,83.46,83.51,83.38,83.5,19494.0,80.8513,80.8997,80.7738,80.89,19494.0
2023-10-30 15:30:00,83.5,83.56,83.41,83.46,28668.0,80.89,80.9482,80.8029,80.8513,28668.0
2023-10-30 15:40:00,83.45,83.48,83.33,83.35,64555.0,80.8416,80.8707,80.7254,80.7447,64555.0
2023-10-30 15:50:00,83.35,83.69,83.35,83.6,119959.0,80.7447,81.0741,80.7447,80.9869,119959.0
2023-10-31 09:30:00,83.82,84.22,83.04,83.11,23306.0,81.2,81.5875,80.4444,80.5122,23306.0
2023-10-31 09:40:00,83.22,83.58,83.13,83.18,11634.0,80.6188,80.9675,80.5316,80.5801,11634.0
2023-10-31 09:50:00,83.14,83.31,82.94,83.2,24966.0,80.5413,80.706,80.3476,80.5994,24966.0
2023-10-31 10:00:00,83.15,83.45,82.89,83.44,23680.0,80.551,80.8416,80.2991,80.8319,23680.0
2023-10-31 10:10:00,83.45,83.83,83.45,83.76,26451.0,80.8416,81.2097,80.8416,81.1419,26451.0
2023-10-31 10:20:00,83.8,83.85,83.57,83.59,22699.0,81.1807,81.2291,80.9579,80.9772,22699.0
2023-10-31 10:30:00,83.61,83.77,83.45,83.48,19633.0,80.9966,81.1516,80.8416,80.8707,19633.0
2023-10-31 10:40:00,83.47,83.55,83.39,83.4,17128.0,80.861,80.9385,80.7835,80.7932,17128.0
2023-10-31 10:50:00,83.39,83.62,83.37,83.47,26278.0,80.7835,81.0063,80.7641,80.861,26278.0
2023-10-31 11:00:00,83.48,83.63,83.48,83.51,18537.0,80.8707,81.016,80.8707,80.8997,18537.0
2023-10-31 11:10:00,83.51,83.68,83.49,83.52,18037.0,80.8997,81.0644,80.8804,80.9094,18037.0
2023-10-31 11:20:00,83.5,83.69,83.41,83.58,15944.0,80.89,81.0741,80.8029,80.9675,15944.0
2023-10-31 11:30:00,83.58,83.77,83.57,83.68,18552.0,80.9675,81.1516,80.9579,81.0644,18552.0
2023-10-31 11:40:00,83.65,83.73,83.6,83.67,9094.0,81.0354,81.1129,80.9869,81.0547,9094.0
2023-10-31 11:50:00,83.69,83.81,83.69,83.81,6155.0,81.0741,81.1904,81.0741,81.1904,6155.0
2023-10-31 12:00:00,83.83,83.89,83.8,83.89,10340.0,81.2097,81.2679,81.1807,81.2679,10340.0
2023-10-31 12:10:00,83.89,83.96,83.74,83.81,10632.0,81.2679,81.3357,81.1225,81.1904,10632.0
2023-10-31 12:20:00,83.78,83.8,83.62,83.7,9084.0,81.1613,81.1807,81.0063,81.0838,9084.0
2023-10-31 12:30:00,83.73,83.81,83.55,83.66,21140.0,81.1129,81.1904,80.9385,81.045,21140.0
2023-10-31 12:40:00,83.62,83.77,83.58,83.64,27205.0,81.0063,81.1516,80.9675,81.0257,27205.0
2023-10-31 12:50:00,83.62,83.71,83.58,83.69,14682.0,81.0063,81.0935,80.9675,81.0741,14682.0
2023-10-31 13:00:00,83.66,83.7,83.47,83.57,27757.0,81.045,81.0838,80.861,80.9579,27757.0
2023-10-31 13:10:00,83.56,83.6,83.46,83.58,18907.0,80.9482,80.9869,80.8513,80.9675,18907.0
2023-10-31 13:20:00,83.57,83.58,83.47,83.57,19699.0,80.9579,80.9675,80.861,80.9579,19699.0
2023-10-31 13:30:00,83.56,83.63,83.51,83.63,11565.0,80.9482,81.016,80.8997,81.016,11565.0
2023-10-31 13:40:00,83.63,83.7,83.57,83.62,6314.0,81.016,81.0838,80.9579,81.0063,6314.0
2023-10-31 13:50:00,83.62,83.69,83.58,83.62,9948.0,81.0063,81.0741,80.9675,81.0063,9948.0
2023-10-31 14:00:00,83.62,83.65,83.58,83.59,8224.0,81.0063,81.0354,80.9675,80.9772,8224.0
2023-10-31 14:10:00,83.59,83.59,83.23,83.31,34204.0,80.9772,80.9772,80.6285,80.706,34204.0
2023-10-31 14:20:00,83.29,83.3,83.12,83.19,19708.0,80.6866,80.6963,80.5219,80.5897,19708.0
2023-10-31 14:30:00,83.19,83.22,83.06,83.07,14392.0,80.5897,80.6188,80.4638,80.4735,14392.0
2023-10-31 14:40:00,83.07,83.28,83.07,83.28,16058.0,80.4735,80.6769,80.4735,80.6769,16058.0
2023-10-31 14:50:00,83.28,83.32,83.24,83.32,11635.0,80.6769,80.7157,80.6382,80.7157,11635.0
2023-10-31 15:00:00,83.33,83.41,83.33,83.36,10739.0,80.7254,80.8029,80.7254,80.7544,10739.0
2023-10-31 15:10:00,83.36,83.42,83.36,83.39,10763.0,80.7544,80.8126,80.7544,80.7835,10763.0
2023-10-31 15:20:00,83.39,83.4,83.23,83.3,18226.0,80.7835,80.7932,80.6285,80.6963,18226.0
2023-10-31 15:30:00,83.31,83.33,83.24,83.26,22615.0,80.706,80.7254,80.6382,80.6576,22615.0
2023-10-31 15:40:00,83.26,83.48,83.25,83.48,44478.0,80.6576,80.8707,80.6479,80.8707,44478.0
2023-10-31 15:50:00,83.5,83.64,83.44,83.61,134058.0,80.89,81.0257,80.8319,80.9966,134058.0
2023-11-01 09:30:00,84.56,84.56,83.58,83.72,21976.0,81.9169,81.9169,80.9675,81.1032,21976.0
2023-11-01 09:40:00,83.81,83.81,83.43,83.72,30403.0,81.1904,81.1904,80.8222,81.1032,30403.0
2023-11-01 09:50:00,83.7,84.1,83.65,84.01,28128.0,81.0838,81.4713,81.0354,81.3841,28128.0
2023-11-01 10:00:00,84.07,84.42,83.92,84.42,6647.0,81.4422,81.7813,81.2969,81.7813,6647.0
2023-11-01 10:10:00,84.38,84.87,84.37,84.78,15140.0,81.7425,82.2172,81.7329,82.13,15140.0
2023-11-01 10:20:00,84.86,84.95,84.67,84.73,15685.0,82.2075,82.2947,82.0235,82.0816,15685.0
2023-11-01 10:30:00,84.75,84.85,84.52,84.64,51623.0,82.101,82.1979,81.8782,81.9944,51623.0
2023-11-01 10:40:00,84.64,84.88,84.55,84.87,50926.0,81.9944,82.2269,81.9072,82.2172,50926.0
2023-11-01 10:50:00,84.84,84.91,84.59,84.65,14466.0,82.1882,82.256,81.946,82.0041,14466.0
2023-11-01 11:00:00,84.64,84.73,84.49,84.5,9520.0,81.9944,82.0816,81.8491,81.8588,9520.0
2023-11-01 11:10:00,84.5,84.58,84.41,84.45,10671.0,81.8588,81.9363,81.7716,81.8104,10671.0
2023-11-01 11:20:00,84.41,84.59,84.28,84.28,10804.0,81.7716,81.946,81.6457,81.6457,10804.0
2023-11-01 11:30:00,84.28,84.31,84.17,84.31,19687.0,81.6457,81.6747,81.5391,81.6747,19687.0
2023-11-01 11:40:00,84.31,84.36,84.16,84.31,30559.0,81.6747,81.7232,81.5294,81.6747,30559.0
2023-11-01 11:50:00,84.31,84.52,84.31,84.52,15876.0,81.6747,81.8782,81.6747,81.8782,15876.0
2023-11-01 12:00:00,84.48,84.56,84.41,84.54,13102.0,81.8394,81.9169,81.7716,81.8975,13102.0
2023-11-01 12:10:00,84.57,84.61,84.48,84.5,12301.0,81.9266,81.9654,81.8394,81.8588,12301.0
2023-11-01 12:20:00,84.5,84.6,84.48,84.5,19888.0,81.8588,81.9557,81.8394,81.8588,19888.0
2023-11-01 12:30:00,84.49,84.49,84.19,84.19,12080.0,81.8491,81.8491,81.5585,81.5585,12080.0
2023-11-01 12:40:00,84.19,84.3,84.1,84.3,15994.0,81.5585,81.665,81.4713,81.665,15994.0
2023-11-01 12:50:00,84.3,84.3,84.0,84.06,49317.0,81.665,81.665,81.3744,81.4325,49317.0
2023-11-01 13:00:00,84.06,84.27,84.05,84.06,28302.0,81.4325,81.636,81.4229,81.4325,28302.0
2023-11-01 13:10:00,84.06,84.21,84.0,84.03,24839.0,81.4325,81.5779,81.3744,81.4035,24839.0
2023-11-01 13:20:00,84.04,84.07,83.9,84.03,27133.0,81.4132,81.4422,81.2775,81.4035,27133.0
2023-11-01 13:30:00,84.03,84.16,84.02,84.08,26795.0,81.4035,81.5294,81.3938,81.4519,26795.0
2023-11-01 13:40:00,84.08,84.08,83.95,84.0,17656.0,81.4519,81.4519,81.326,81.3744,17656.0
2023-11-01 13:50:00,84.04,84.17,84.03,84.17,13024.0,81.4132,81.5391,81.4035,81.5391,13024.0
2023-11-01 14:00:00,84.18,84.32,84.11,84.17,14913.0,81.5488,81.6844,81.481,81.5391,14913.0
2023-11-01 14:10:00,84.19,84.19,83.92,84.05,16602.0,81.5585,81.5585,81.2969,81.4229,16602.0
2023-11-01 14:20:00,84.08,84.18,84.06,84.15,15352.0,81.4519,81.5488,81.4325,81.5197,15352.0
2023-11-01 14:30:00,84.16,84.32,84.11,84.13,21129.0,81.5294,81.6844,81.481,81.5004,21129.0
2023-11-01 14:40:00,84.14,84.23,83.97,84.03,16574.0,81.51,81.5972,81.3454,81.4035,16574.0
2023-11-01 14:50:00,83.98,84.21,83.94,84.2,19713.0,81.355,81.5779,81.3163,81.5682,19713.0
2023-11-01 15:00:00,84.21,84.4,84.2,84.4,19839.0,81.5779,81.7619,81.5682,81.7619,19839.0
2023-11-01 15:10:00,84.41,84.48,84.32,84.43,17544.0,81.7716,81.8394,81.6844,81.791,17544.0
2023-11-01 15:20:00,84.41,84.59,84.39,84.45,29570.0,81.7716,81.946,81.7522,81.8104,29570.0
2023-11-01 15:30:00,84.44,84.56,84.3,84.31,45225.0,81.8007,81.9169,81.665,81.6747,45225.0
2023-11-01 15:40:00,84.3,84.45,84.26,84.34,49743.0,81.665,81.8104,81.6263,81.7038,49743.0
2023-11-01 15:50:00,84.34,84.34,84.14,84.17,144457.0,81.7038,81.7038,81.51,81.5391,144457.0
2023-11-02 09:30:00,83.4,85.77,82.97,84.72,137704.0,80.7932,83.0891,80.3766,82.0719,137704.0
2023-11-02 09:40:00,85.0,87.61,85.0,86.96,136776.0,82.3432,84.8716,82.3432,84.2419,136776.0
2023-11-02 09:50:00,86.89,87.54,86.75,87.09,107964.0,84.1741,84.8038,84.0385,84.3678,107964.0
2023-11-02 10:00:00,87.05,87.53,86.76,87.12,66752.0,84.3291,84.7941,84.0482,84.3969,66752.0
2023-11-02 10:10:00,87.12,87.45,86.92,87.31,148641.0,84.3969,84.7166,84.2032,84.581,148641.0
2023-11-02 10:20:00,87.29,87.65,87.06,87.16,85873.0,84.5616,84.9103,84.3388,84.4356,85873.0
2023-11-02 10:30:00,87.13,87.74,86.99,87.71,200544.0,84.4066,84.9975,84.271,84.9685,200544.0
2023-11-02 10:40:00,87.77,88.27,87.73,88.17,66647.0,85.0266,85.511,84.9878,85.4141,66647.0
2023-11-02 10:50:00,88.17,88.54,88.1,88.39,32884.0,85.4141,85.7725,85.3463,85.6272,32884.0
2023-11-02 11:00:00,88.35,88.47,88.19,88.47,34023.0,85.5885,85.7047,85.4335,85.7047,34023.0
2023-11-02 11:10:00,88.47,88.88,88.32,88.62,141629.0,85.7047,86.1019,85.5594,85.85,141629.0
2023-11-02 11:20:00,88.56,88.67,88.41,88.67,25900.0,85.7919,85.8985,85.6466,85.8985,25900.0
2023-11-02 11:30:00,88.81,89.27,88.69,89.2,41022.0,86.0341,86.4797,85.9178,86.4119,41022.0
2023-11-02 11:40:00,89.2,89.31,88.91,89.13,13804.0,86.4119,86.5184,86.1309,86.3441,13804.0
2023-11-02 11:50:00,89.12,89.19,88.66,88.81,28550.0,86.3344,86.4022,85.8888,86.0341,28550.0
2023-11-02 12:00:00,88.79,89.41,88.73,89.34,19992.0,86.0147,86.6153,85.9566,86.5475,19992.0
2023-11-02 12:10:00,89.38,89.38,87.52,88.7,58806.0,86.5863,86.5863,84.7844,85.9275,58806.0
2023-11-02 12:20:00,88.71,88.75,88.32,88.46,19987.0,85.9372,85.976,85.5594,85.695,19987.0
2023-11-02 12:30:00,88.51,88.77,88.39,88.73,17661.0,85.7435,85.9953,85.6272,85.9566,17661.0
2023-11-02 12:40:00,88.77,88.98,88.62,88.98,23809.0,85.9953,86.1988,85.85,86.1988,23809.0
2023-11-02 12:50:00,88.93,89.03,88.75,89.0,22111.0,86.1503,86.2472,85.976,86.2181,22111.0
2023-11-02 13:00:00,88.99,89.46,88.99,89.45,18954.0,86.2084,86.6638,86.2084,86.6541,18954.0
2023-11-02 13:10:00,89.43,89.62,89.33,89.46,32523.0,86.6347,86.8188,86.5378,86.6638,32523.0
2023-11-02 13:20:00,89.44,89.47,89.09,89.14,46103.0,86.6444,86.6734,86.3053,86.3538,46103.0
2023-11-02 13:30:00,89.17,89.63,89.15,89.59,28688.0,86.3828,86.8284,86.3634,86.7897,28688.0
2023-11-02 13:40:00,89.59,89.8,89.52,89.78,18472.0,86.7897,86.9931,86.7219,86.9738,18472.0
2023-11-02 13:50:00,89.8,89.93,89.67,89.91,14701.0,86.9931,87.1191,86.8672,87.0997,14701.0
2023-11-02 14:00:00,89.95,90.12,89.66,89.7,144400.0,87.1384,87.3031,86.8575,86.8963,144400.0
2023-11-02 14:10:00,89.69,89.98,89.48,89.97,24821.0,86.8866,87.1675,86.6831,87.1578,24821.0
2023-11-02 14:20:00,89.95,90.0,89.78,89.99,23956.0,87.1384,87.1869,86.9738,87.1772,23956.0
2023-11-02 14:30:00,90.0,90.27,89.97,90.27,30322.0,87.1869,87.4484,87.1578,87.4484,30322.0
2023-11-02 14:40:00,90.29,90.3,90.08,90.22,23451.0,87.4678,87.4775,87.2644,87.4,23451.0
2023-11-02 14:50:00,90.19,90.2,89.89,90.18,22854.0,87.3709,87.3806,87.0803,87.3613,22854.0
2023-11-02 15:00:00,90.18,90.21,89.77,89.85,36960.0,87.3613,87.3903,86.9641,87.0416,36960.0
2023-11-02 15:10:00,89.84,89.92,89.75,89.88,44938.0,87.0319,87.1094,86.9447,87.0706,44938.0
2023-11-02 15:20:00,89.87,89.91,89.69,89.76,55847.0,87.0609,87.0997,86.8866,86.9544,55847.0
2023-11-02 15:30:00,89.76,90.05,89.72,90.05,87144.0,86.9544,87.2353,86.9156,87.2353,87144.0
2023-11-02 15:40:00,90.02,90.28,89.86,90.24,65281.0,87.2063,87.4581,87.0513,87.4194,65281.0
2023-11-02 15:50:00,90.23,90.5,90.09,90.27,293894.0,87.4097,87.6713,87.2741,87.4484,293894.0
2023-11-03 09:30:00,90.11,90.51,89.09,90.51,74537.0,87.2934,87.6809,86.3053,87.6809,74537.0
2023-11-03 09:40:00,90.53,90.64,89.91,90.1,34504.0,87.7003,87.8069,87.0997,87.2838,34504.0
2023-11-03 09:50:00,90.05,90.24,89.4,89.46,19165.0,87.2353,87.4194,86.6056,86.6638,19165.0
2023-11-03 10:00:00,89.51,89.69,89.06,89.25,26645.0,86.7122,86.8866,86.2763,86.4603,26645.0
2023-11-03 10:10:00,89.21,89.28,88.39,88.42,60379.0,86.4216,86.4894,85.6272,85.6563,60379.0
2023-11-03 10:20:00,88.44,88.74,88.33,88.41,37917.0,85.6756,85.9663,85.5691,85.6466,37917.0
2023-11-03 10:30:00,88.39,88.57,87.92,88.2,43039.0,85.6272,85.8016,85.1719,85.4431,43039.0
2023-11-03 10:40:00,88.17,88.19,87.83,87.99,52527.0,85.4141,85.4335,85.0847,85.2397,52527.0
2023-11-03 10:50:00,88.03,88.05,87.69,87.88,35839.0,85.2785,85.2978,84.9491,85.1331,35839.0
2023-11-03 11:00:00,87.88,88.26,87.79,88.25,29011.0,85.1331,85.5013,85.046,85.4916,29011.0
2023-11-03 11:10:00,88.26,88.26,88.0,88.12,22883.0,85.5013,85.5013,85.2494,85.3656,22883.0
2023-11-03 11:20:00,88.14,88.23,88.01,88.11,19141.0,85.385,85.4722,85.2591,85.356,19141.0
2023-11-03 11:30:00,88.06,88.33,88.05,88.29,21385.0,85.3075,85.5691,85.2978,85.5303,21385.0
2023-11-03 11:40:00,88.3,88.48,88.24,88.36,24327.0,85.54,85.7144,85.4819,85.5981,24327.0
2023-11-03 11:50:00,88.38,88.48,88.11,88.17,35349.0,85.6175,85.7144,85.356,85.4141,35349.0
2023-11-03 12:00:00,88.19,88.4,88.17,88.4,11274.0,85.4335,85.6369,85.4141,85.6369,11274.0
2023-11-03 12:10:00,88.37,88.46,88.29,88.45,11056.0,85.6078,85.695,85.5303,85.6853,11056.0
2023-11-03 12:20:00,88.42,88.42,88.15,88.23,14746.0,85.6563,85.6563,85.3947,85.4722,14746.0
2023-11-03 12:30:00,88.23,88.45,88.15,88.32,24293.0,85.4722,85.6853,85.3947,85.5594,24293.0
2023-11-03 12:40:00,88.32,88.41,88.16,88.22,19164.0,85.5594,85.6466,85.4044,85.4625,19164.0
2023-11-03 12:50:00,88.19,88.46,88.03,88.44,18368.0,85.4335,85.695,85.2785,85.6756,18368.0
2023-11-03 13:00:00,88.44,88.7,88.4,88.6,21220.0,85.6756,85.9275,85.6369,85.8306,21220.0
2023-11-03 13:10:00,88.59,88.65,88.41,88.41,18620.0,85.821,85.8791,85.6466,85.6466,18620.0
2023-11-03 13:20:00,88.41,88.51,88.15,88.15,22045.0,85.6466,85.7435,85.3947,85.3947,22045.0
2023-11-03 13:30:00,88.16,88.19,87.84,87.88,24949.0,85.4044,85.4335,85.0944,85.1331,24949.0
2023-11-03 13:40:00,87.88,87.89,87.67,87.69,31756.0,85.1331,85.1428,84.9297,84.9491,31756.0
2023-11-03 13:50:00,87.7,87.72,87.6,87.67,32645.0,84.9588,84.9781,84.8619,84.9297,32645.0
2023-11-03 14:00:00,87.67,87.94,87.62,87.91,38897.0,84.9297,85.1913,84.8813,85.1622,38897.0
2023-11-03 14:10:00,87.92,88.02,87.71,87.73,16753.0,85.1719,85.2688,84.9685,84.9878,16753.0
2023-11-03 14:20:00,87.73,87.93,87.7,87.92,23626.0,84.9878,85.1816,84.9588,85.1719,23626.0
2023-11-03 14:30:00,87.92,88.1,87.92,88.09,37585.0,85.1719,85.3463,85.1719,85.3366,37585.0
2023-11-03 14:40:00,88.13,88.34,88.12,88.31,16192.0,85.3753,85.5788,85.3656,85.5497,16192.0
2023-11-03 14:50:00,88.31,88.41,88.31,88.38,16133.0,85.5497,85.6466,85.5497,85.6175,16133.0
2023-11-03 15:00:00,88.4,88.4,88.09,88.3,27341.0,85.6369,85.6369,85.3366,85.54,27341.0
2023-11-03 15:10:00,88.28,88.34,88.05,88.31,77147.0,85.5206,85.5788,85.2978,85.5497,77147.0
2023-11-03 15:20:00,88.31,88.42,88.26,88.4,21573.0,85.5497,85.6563,85.5013,85.6369,21573.0
2023-11-03 15:30:00,88.41,88.57,88.35,88.47,33657.0,85.6466,85.8016,85.5885,85.7047,33657.0
2023-11-03 15:40:00,88.48,88.51,88.21,88.28,53421.0,85.7144,85.7435,85.4528,85.5206,53421.0
2023-11-03 15:50:00,88.26,88.26,88.07,88.1,181307.0,85.5013,85.5013,85.3172,85.3463,181307.0
2023-11-06 09:30:00,88.35,89.03,88.33,88.45,23633.0,85.5885,86.2472,85.5691,85.6853,23633.0
2023-11-06 09:40:00,88.32,88.45,87.87,88.4,14819.0,85.5594,85.6853,85.1235,85.6369,14819.0
2023-11-06 09:50:00,88.4,88.65,88.02,88.61,33185.0,85.6369,85.8791,85.2688,85.8403,33185.0
2023-11-06 10:00:00,88.63,88.9,88.63,88.78,31527.0,85.8597,86.1213,85.8597,86.005,31527.0
2023-11-06 10:10:00,88.72,89.19,88.68,89.18,23774.0,85.9469,86.4022,85.9081,86.3925,23774.0
2023-11-06 10:20:00,89.19,89.29,89.08,89.17,24888.0,86.4022,86.4991,86.2956,86.3828,24888.0
2023-11-06 10:30:00,89.2,89.29,89.1,89.25,16998.0,86.4119,86.4991,86.315,86.4603,16998.0
2023-11-06 10:40:00,89.23,89.27,88.95,88.97,12939.0,86.4409,86.4797,86.1697,86.1891,12939.0
2023-11-06 10:50:00,88.94,88.95,88.72,88.76,15733.0,86.16,86.1697,85.9469,85.9856,15733.0
2023-11-06 11:00:00,88.73,88.78,88.55,88.61,14318.0,85.9566,86.005,85.7822,85.8403,14318.0
2023-11-06 11:10:00,88.58,88.7,88.54,88.6,18414.0,85.8113,85.9275,85.7725,85.8306,18414.0
2023-11-06 11:20:00,88.58,88.67,88.52,88.53,27148.0,85.8113,85.8985,85.7531,85.7628,27148.0
2023-11-06 11:30:00,88.52,88.66,88.46,88.63,26174.0,85.7531,85.8888,85.695,85.8597,26174.0
2023-11-06 11:40:00,88.64,88.64,88.32,88.45,12584.0,85.8694,85.8694,85.5594,85.6853,12584.0
2023-11-06 11:50:00,88.44,88.47,88.31,88.45,11645.0,85.6756,85.7047,85.5497,85.6853,11645.0
2023-11-06 12:00:00,88.47,88.51,88.3,88.48,16508.0,85.7047,85.7435,85.54,85.7144,16508.0
2023-11-06 12:10:00,88.48,88.58,88.4,88.54,19192.0,85.7144,85.8113,85.6369,85.7725,19192.0
2023-11-06 12:20:00,88.55,88.55,88.26,88.38,26880.0,85.7822,85.7822,85.5013,85.6175,26880.0
2023-11-06 12:30:00,88.38,88.47,88.34,88.36,31687.0,85.6175,85.7047,85.5788,85.5981,31687.0
2023-11-06 12:40:00,88.37,88.46,88.31,88.35,63591.0,85.6078,85.695,85.5497,85.5885,63591.0
2023-11-06 12:50:00,88.36,88.38,88.15,88.17,21072.0,85.5981,85.6175,85.3947,85.4141,21072.0
2023-11-06 13:00:00,88.17,88.18,87.94,87.94,18586.0,85.4141,85.4238,85.1913,85.1913,18586.0
2023-11-06 13:10:00,87.93,88.0,87.8,87.86,13664.0,85.1816,85.2494,85.0556,85.1138,13664.0
2023-11-06 13:20:00,87.83,87.91,87.63,87.75,24299.0,85.0847,85.1622,84.891,85.0072,24299.0
2023-11-06 13:30:00,87.76,87.84,87.67,87.84,20429.0,85.0169,85.0944,84.9297,85.0944,20429.0
2023-11-06 13:40:00,87.84,87.9,87.71,87.72,22263.0,85.0944,85.1525,84.9685,84.9781,22263.0
2023-11-06 13:50:00,87.67,87.73,87.57,87.63,23915.0,84.9297,84.9878,84.8328,84.891,23915.0
2023-11-06 14:00:00,87.63,87.64,87.38,87.39,25997.0,84.891,84.9006,84.6488,84.6585,25997.0
2023-11-06 14:10:00,87.39,87.45,87.15,87.44,32346.0,84.6585,84.7166,84.426,84.7069,32346.0
2023-11-06 14:20:00,87.45,87.53,87.38,87.48,18827.0,84.7166,84.7941,84.6488,84.7456,18827.0
2023-11-06 14:30:00,87.48,87.66,87.48,87.63,16504.0,84.7456,84.92,84.7456,84.891,16504.0
2023-11-06 14:40:00,87.65,87.82,87.64,87.7,17491.0,84.9103,85.075,84.9006,84.9588,17491.0
2023-11-06 14:50:00,87.7,87.81,87.61,87.76,29375.0,84.9588,85.0653,84.8716,85.0169,29375.0
2023-11-06 15:00:00,87.76,87.8,87.59,87.62,52509.0,85.0169,85.0556,84.8522,84.8813,52509.0
2023-11-06 15:10:00,87.62,87.77,87.59,87.67,50835.0,84.8813,85.0266,84.8522,84.9297,50835.0
2023-11-06 15:20:00,87.62,87.79,87.62,87.76,49478.0,84.8813,85.046,84.8813,85.0169,49478.0
2023-11-06 15:30:00,87.77,87.82,87.71,87.79,50342.0,85.0266,85.075,84.9685,85.046,50342.0
2023-11-06 15:40:00,87.79,87.82,87.59,87.66,64680.0,85.046,85.075,84.8522,84.92,64680.0
2023-11-06 15:50:00,87.65,87.67,87.51,87.53,212640.0,84.9103,84.9297,84.7747,84.7941,212640.0
2023-11-07 09:30:00,86.2,86.92,86.03,86.12,26646.0,83.5057,84.2032,83.341,83.4282,26646.0
2023-11-07 09:40:00,86.15,86.26,85.77,86.09,31718.0,83.4572,83.5638,83.0891,83.3991,31718.0
2023-11-07 09:50:00,86.08,86.28,86.01,86.03,15727.0,83.3894,83.5832,83.3216,83.341,15727.0
2023-11-07 10:00:00,86.0,86.13,85.8,85.97,31351.0,83.3119,83.4378,83.1182,83.2828,31351.0
2023-11-07 10:10:00,85.96,86.09,85.7,85.81,24241.0,83.2732,83.3991,83.0213,83.1278,24241.0
2023-11-07 10:20:00,85.83,85.83,85.62,85.75,20216.0,83.1472,83.1472,82.9438,83.0697,20216.0
2023-11-07 10:30:00,85.73,85.74,85.55,85.67,49354.0,83.0503,83.06,82.876,82.9922,49354.0
2023-11-07 10:40:00,85.68,85.78,85.62,85.66,17576.0,83.0019,83.0988,82.9438,82.9825,17576.0
2023-11-07 10:50:00,85.65,85.67,85.22,85.27,24884.0,82.9728,82.9922,82.5563,82.6047,24884.0
2023-11-07 11:00:00,85.27,85.3,84.96,84.96,23679.0,82.6047,82.6338,82.3044,82.3044,23679.0
2023-11-07 11:10:00,84.95,85.14,84.93,84.93,35768.0,82.2947,82.4788,82.2754,82.2754,35768.0
2023-11-07 11:20:00,84.93,85.0,84.74,84.86,22938.0,82.2754,82.3432,82.0913,82.2075,22938.0
2023-11-07 11:30:00,84.87,85.04,84.86,84.96,16556.0,82.2172,82.3819,82.2075,82.3044,16556.0
2023-11-07 11:40:00,84.98,85.21,84.98,85.14,13542.0,82.3238,82.5466,82.3238,82.4788,13542.0
2023-11-07 11:50:00,85.08,85.18,85.01,85.12,13633.0,82.4207,82.5175,82.3529,82.4594,13633.0
2023-11-07 12:00:00,85.14,85.21,85.06,85.06,14457.0,82.4788,82.5466,82.4013,82.4013,14457.0
2023-11-07 12:10:00,85.01,85.16,84.97,85.0,25554.0,82.3529,82.4982,82.3141,82.3432,25554.0
2023-11-07 12:20:00,84.98,85.21,84.98,85.09,12504.0,82.3238,82.5466,82.3238,82.4304,12504.0
2023-11-07 12:30:00,85.08,85.14,84.96,85.04,22142.0,82.4207,82.4788,82.3044,82.3819,22142.0
2023-11-07 12:40:00,85.03,85.24,85.03,85.17,10717.0,82.3722,82.5757,82.3722,82.5079,10717.0
2023-11-07 12:50:00,85.16,85.25,85.09,85.25,10316.0,82.4982,82.5854,82.4304,82.5854,10316.0
2023-11-07 13:00:00,85.25,85.35,85.25,85.35,10218.0,82.5854,82.6822,82.5854,82.6822,10218.0
2023-11-07 13:10:00,85.37,85.72,85.37,85.7,17265.0,82.7016,83.0407,82.7016,83.0213,17265.0
2023-11-07 13:20:00,85.7,85.77,85.58,85.75,14121.0,83.0213,83.0891,82.905,83.0697,14121.0
2023-11-07 13:30:00,85.73,85.9,85.71,85.89,16543.0,83.0503,83.215,83.031,83.2053,16543.0
2023-11-07 13:40:00,85.9,85.99,85.79,85.87,15521.0,83.215,83.3022,83.1085,83.186,15521.0
2023-11-07 13:50:00,85.87,85.89,85.76,85.76,16557.0,83.186,83.2053,83.0794,83.0794,16557.0
2023-11-07 14:00:00,85.75,85.79,85.56,85.61,17937.0,83.0697,83.1085,82.8857,82.9341,17937.0
2023-11-07 14:10:00,85.59,85.93,85.57,85.93,19021.0,82.9147,83.2441,82.8953,83.2441,19021.0
2023-11-07 14:20:00,85.94,85.96,85.72,85.79,30320.0,83.2538,83.2732,83.0407,83.1085,30320.0
2023-11-07 14:30:00,85.79,85.87,85.72,85.86,20692.0,83.1085,83.186,83.0407,83.1763,20692.0
2023-11-07 14:40:00,85.87,85.87,85.69,85.72,34710.0,83.186,83.186,83.0116,83.0407,34710.0
2023-11-07 14:50:00,85.7,85.75,85.66,85.72,26916.0,83.0213,83.0697,82.9825,83.0407,26916.0
2023-11-07 15:00:00,85.72,85.9,85.72,85.85,32697.0,83.0407,83.215,83.0407,83.1666,32697.0
2023-11-07 15:10:00,85.84,85.91,85.76,85.84,47332.0,83.1569,83.2247,83.0794,83.1569,47332.0
2023-11-07 15:20:00,85.82,85.93,85.76,85.77,98081.0,83.1375,83.2441,83.0794,83.0891,98081.0
2023-11-07 15:30:00,85.75,86.0,85.74,85.92,70184.0,83.0697,83.3119,83.06,83.2344,70184.0
2023-11-07 15:40:00,85.92,86.02,85.79,85.8,79258.0,83.2344,83.3313,83.1085,83.1182,79258.0
2023-11-07 15:50:00,85.75,85.8,85.44,85.51,231037.0,83.0697,83.1182,82.7694,82.8372,231037.0
2023-11-08 09:30:00,84.77,85.18,84.38,84.4,37811.0,82.1204,82.5175,81.7425,81.7619,37811.0
2023-11-08 09:40:00,84.47,84.96,84.3,84.56,25983.0,81.8297,82.3044,81.665,81.9169,25983.0
2023-11-08 09:50:00,84.6,84.76,84.41,84.43,21274.0,81.9557,82.1107,81.7716,81.791,21274.0
2023-11-08 10:00:00,84.33,84.34,83.95,84.06,21263.0,81.6941,81.7038,81.326,81.4325,21263.0
2023-11-08 10:10:00,84.07,84.08,83.78,84.01,33692.0,81.4422,81.4519,81.1613,81.3841,33692.0
2023-11-08 10:20:00,84.02,84.08,83.82,84.01,17813.0,81.3938,81.4519,81.2,81.3841,17813.0
2023-11-08 10:30:00,84.04,84.4,84.03,84.29,25871.0,81.4132,81.7619,81.4035,81.6554,25871.0
2023-11-08 10:40:00,84.27,84.35,84.12,84.21,17744.0,81.636,81.7135,81.4907,81.5779,17744.0
2023-11-08 10:50:00,84.21,84.25,83.97,83.97,27080.0,81.5779,81.6166,81.3454,81.3454,27080.0
2023-11-08 11:00:00,83.9,84.09,83.85,83.86,34577.0,81.2775,81.4616,81.2291,81.2388,34577.0
2023-11-08 11:10:00,83.87,84.12,83.83,84.0,91650.0,81.2485,81.4907,81.2097,81.3744,91650.0
2023-11-08 11:20:00,84.01,84.11,83.88,83.98,20320.0,81.3841,81.481,81.2582,81.355,20320.0
2023-11-08 11:30:00,83.97,84.19,83.91,84.08,15681.0,81.3454,81.5585,81.2872,81.4519,15681.0
2023-11-08 11:40:00,84.14,84.15,83.87,83.91,11268.0,81.51,81.5197,81.2485,81.2872,11268.0
2023-11-08 11:50:00,83.93,83.93,83.66,83.87,28359.0,81.3066,81.3066,81.045,81.2485,28359.0
2023-11-08 12:00:00,83.86,83.93,83.64,83.72,22096.0,81.2388,81.3066,81.0257,81.1032,22096.0
2023-11-08 12:10:00,83.7,83.87,83.67,83.71,21198.0,81.0838,81.2485,81.0547,81.0935,21198.0
2023-11-08 12:20:00,83.71,83.81,83.7,83.76,12151.0,81.0935,81.1904,81.0838,81.1419,12151.0
2023-11-08 12:30:00,83.72,83.72,83.41,83.53,13554.0,81.1032,81.1032,80.8029,80.9191,13554.0
2023-11-08 12:40:00,83.53,83.63,83.47,83.6,10678.0,80.9191,81.016,80.861,80.9869,10678.0
2023-11-08 12:50:00,83.59,83.69,83.53,83.66,17525.0,80.9772,81.0741,80.9191,81.045,17525.0
2023-11-08 13:00:00,83.65,83.74,83.6,83.64,14504.0,81.0354,81.1225,80.9869,81.0257,14504.0
2023-11-08 13:10:00,83.64,83.7,83.46,83.52,18627.0,81.0257,81.0838,80.8513,80.9094,18627.0
2023-11-08 13:20:00,83.51,83.52,83.33,83.38,63004.0,80.8997,80.9094,80.7254,80.7738,63004.0
2023-11-08 13:30:00,83.39,83.72,83.33,83.7,46206.0,80.7835,81.1032,80.7254,81.0838,46206.0
2023-11-08 13:40:00,83.7,83.77,83.64,83.72,46159.0,81.0838,81.1516,81.0257,81.1032,46159.0
2023-11-08 13:50:00,83.73,83.83,83.67,83.82,13718.0,81.1129,81.2097,81.0547,81.2,13718.0
2023-11-08 14:00:00,83.82,83.98,83.78,83.89,19713.0,81.2,81.355,81.1613,81.2679,19713.0
2023-11-08 14:10:00,83.89,83.9,83.7,83.79,24596.0,81.2679,81.2775,81.0838,81.171,24596.0
2023-11-08 14:20:00,83.78,83.9,83.76,83.88,29057.0,81.1613,81.2775,81.1419,81.2582,29057.0
2023-11-08 14:30:00,83.88,83.88,83.78,83.86,18663.0,81.2582,81.2582,81.1613,81.2388,18663.0
2023-11-08 14:40:00,83.86,83.86,83.73,83.73,14921.0,81.2388,81.2388,81.1129,81.1129,14921.0
2023-11-08 14:50:00,83.74,83.82,83.54,83.76,48871.0,81.1225,81.2,80.9288,81.1419,48871.0
2023-11-08 15:00:00,83.76,83.79,83.66,83.67,20673.0,81.1419,81.171,81.045,81.0547,20673.0
2023-11-08 15:10:00,83.68,83.81,83.57,83.76,22370.0,81.0644,81.1904,80.9579,81.1419,22370.0
2023-11-08 15:20:00,83.78,83.85,83.69,83.72,32126.0,81.1613,81.2291,81.0741,81.1032,32126.0
2023-11-08 15:30:00,83.72,83.74,83.61,83.65,39718.0,81.1032,81.1225,80.9966,81.0354,39718.0
2023-11-08 15:40:00,83.66,83.78,83.61,83.65,53103.0,81.045,81.1613,80.9966,81.0354,53103.0
2023-11-08 15:50:00,83.66,83.68,83.37,83.38,181456.0,81.045,81.0644,80.7641,80.7738,181456.0
2023-11-09 09:30:00,83.97,83.97,83.2,83.97,41320.0,81.3454,81.3454,80.5994,81.3454,41320.0
2023-11-09 09:40:00,84.0,84.0,83.58,83.7,23257.0,81.3744,81.3744,80.9675,81.0838,23257.0
2023-11-09 09:50:00,83.72,83.79,83.63,83.77,13277.0,81.1032,81.171,81.016,81.1516,13277.0
2023-11-09 10:00:00,83.76,84.1,83.75,83.88,16629.0,81.1419,81.4713,81.1322,81.2582,16629.0
2023-11-09 10:10:00,83.86,84.19,83.78,83.96,13971.0,81.2388,81.5585,81.1613,81.3357,13971.0
2023-11-09 10:20:00,83.95,84.41,83.85,84.34,10397.0,81.326,81.7716,81.2291,81.7038,10397.0
2023-11-09 10:30:00,84.37,84.49,84.22,84.22,13694.0,81.7329,81.8491,81.5875,81.5875,13694.0
2023-11-09 10:40:00,84.21,84.34,84.17,84.31,23155.0,81.5779,81.7038,81.5391,81.6747,23155.0
2023-11-09 10:50:00,84.31,84.47,84.11,84.14,16208.0,81.6747,81.8297,81.481,81.51,16208.0
2023-11-09 11:00:00,84.12,84.25,84.11,84.22,21169.0,81.4907,81.6166,81.481,81.5875,21169.0
2023-11-09 11:10:00,84.23,84.26,84.0,84.16,8003.0,81.5972,81.6263,81.3744,81.5294,8003.0
2023-11-09 11:20:00,84.19,84.22,84.05,84.13,7515.0,81.5585,81.5875,81.4229,81.5004,7515.0
2023-11-09 11:30:00,84.11,84.13,83.95,84.08,50883.0,81.481,81.5004,81.326,81.4519,50883.0
2023-11-09 11:40:00,84.07,84.15,83.97,83.98,19368.0,81.4422,81.5197,81.3454,81.355,19368.0
2023-11-09 11:50:00,83.96,84.08,83.85,84.06,16111.0,81.3357,81.4519,81.2291,81.4325,16111.0
2023-11-09 12:00:00,84.05,84.12,83.95,84.12,10486.0,81.4229,81.4907,81.326,81.4907,10486.0
2023-11-09 12:10:00,84.14,84.26,83.97,84.23,14825.0,81.51,81.6263,81.3454,81.5972,14825.0
2023-11-09 12:20:00,84.24,84.29,84.19,84.28,13847.0,81.6069,81.6554,81.5585,81.6457,13847.0
2023-11-09 12:30:00,84.28,84.44,84.25,84.27,18629.0,81.6457,81.8007,81.6166,81.636,18629.0
2023-11-09 12:40:00,84.28,84.28,84.02,84.03,15001.0,81.6457,81.6457,81.3938,81.4035,15001.0
2023-11-09 12:50:00,84.06,84.22,84.05,84.16,7003.0,81.4325,81.5875,81.4229,81.5294,7003.0
2023-11-09 13:00:00,84.23,84.31,83.86,83.86,15250.0,81.5972,81.6747,81.2388,81.2388,15250.0
2023-11-09 13:10:00,83.89,84.13,83.88,83.89,15430.0,81.2679,81.5004,81.2582,81.2679,15430.0
2023-11-09 13:20:00,83.9,84.0,83.89,83.9,8338.0,81.2775,81.3744,81.2679,81.2775,8338.0
2023-11-09 13:30:00,83.89,83.92,83.74,83.88,48068.0,81.2679,81.2969,81.1225,81.2582,48068.0
2023-11-09 13:40:00,83.89,83.94,83.76,83.94,10917.0,81.2679,81.3163,81.1419,81.3163,10917.0
2023-11-09 13:50:00,83.95,83.97,83.8,83.93,36502.0,81.326,81.3454,81.1807,81.3066,36502.0
2023-11-09 14:00:00,83.91,83.91,83.69,83.79,46203.0,81.2872,81.2872,81.0741,81.171,46203.0
2023-11-09 14:10:00,83.77,83.8,83.7,83.8,17769.0,81.1516,81.1807,81.0838,81.1807,17769.0
2023-11-09 14:20:00,83.8,84.03,83.78,83.9,21146.0,81.1807,81.4035,81.1613,81.2775,21146.0
2023-11-09 14:30:00,83.88,83.97,83.79,83.85,30470.0,81.2582,81.3454,81.171,81.2291,30470.0
2023-11-09 14:40:00,83.86,83.96,83.78,83.94,64511.0,81.2388,81.3357,81.1613,81.3163,64511.0
2023-11-09 14:50:00,83.93,83.94,83.84,83.91,69583.0,81.3066,81.3163,81.2194,81.2872,69583.0
2023-11-09 15:00:00,83.9,84.19,83.88,84.18,50778.0,81.2775,81.5585,81.2582,81.5488,50778.0
2023-11-09 15:10:00,84.2,84.21,83.96,83.99,32817.0,81.5682,81.5779,81.3357,81.3647,32817.0
2023-11-09 15:20:00,84.0,84.15,83.96,84.03,28475.0,81.3744,81.5197,81.3357,81.4035,28475.0
2023-11-09 15:30:00,84.02,84.04,83.93,83.95,34409.0,81.3938,81.4132,81.3066,81.326,34409.0
2023-11-09 15:40:00,83.95,84.09,83.93,84.0,113239.0,81.326,81.4616,81.3066,81.3744,113239.0
2023-11-09 15:50:00,84.01,84.05,83.67,83.69,178449.0,81.3841,81.4229,81.0547,81.0741,178449.0
2023-11-10 09:30:00,84.99,84.99,84.46,84.75,13323.0,82.3335,82.3335,81.82,82.101,13323.0
2023-11-10 09:40:00,84.75,84.83,84.47,84.83,30170.0,82.101,82.1785,81.8297,82.1785,30170.0
2023-11-10 09:50:00,84.63,84.66,84.35,84.46,9942.0,81.9847,82.0138,81.7135,81.82,9942.0
2023-11-10 10:00:00,84.45,84.61,84.24,84.42,11549.0,81.8104,81.9654,81.6069,81.7813,11549.0
2023-11-10 10:10:00,84.43,84.43,84.0,84.15,9372.0,81.791,81.791,81.3744,81.5197,9372.0
2023-11-10 10:20:00,84.26,84.45,84.15,84.23,8227.0,81.6263,81.8104,81.5197,81.5972,8227.0
2023-11-10 10:30:00,84.29,84.3,84.08,84.09,13941.0,81.6554,81.665,81.4519,81.4616,13941.0
2023-11-10 10:40:00,84.05,84.06,83.77,83.84,9701.0,81.4229,81.4325,81.1516,81.2194,9701.0
2023-11-10 10:50:00,83.88,83.96,83.71,83.77,15366.0,81.2582,81.3357,81.0935,81.1516,15366.0
2023-11-10 11:00:00,83.81,84.02,83.73,83.98,11536.0,81.1904,81.3938,81.1129,81.355,11536.0
2023-11-10 11:10:00,84.01,84.11,83.97,84.01,8415.0,81.3841,81.481,81.3454,81.3841,8415.0
2023-11-10 11:20:00,83.98,84.09,83.92,84.08,6326.0,81.355,81.4616,81.2969,81.4519,6326.0
2023-11-10 11:30:00,84.08,84.08,83.98,84.04,5982.0,81.4519,81.4519,81.355,81.4132,5982.0
2023-11-10 11:40:00,84.03,84.16,83.98,84.0,21854.0,81.4035,81.5294,81.355,81.3744,21854.0
2023-11-10 11:50:00,84.02,84.14,84.01,84.04,7717.0,81.3938,81.51,81.3841,81.4132,7717.0
2023-11-10 12:00:00,84.06,84.16,83.98,83.98,9820.0,81.4325,81.5294,81.355,81.355,9820.0
2023-11-10 12:10:00,83.98,84.1,83.9,84.05,31146.0,81.355,81.4713,81.2775,81.4229,31146.0
2023-11-10 12:20:00,84.07,84.13,83.98,84.02,17955.0,81.4422,81.5004,81.355,81.3938,17955.0
2023-11-10 12:30:00,84.05,84.3,84.04,84.26,17118.0,81.4229,81.665,81.4132,81.6263,17118.0
2023-11-10 12:40:00,84.25,84.46,84.24,84.45,24989.0,81.6166,81.82,81.6069,81.8104,24989.0
2023-11-10 12:50:00,84.48,84.69,84.39,84.68,11973.0,81.8394,82.0429,81.7522,82.0332,11973.0
2023-11-10 13:00:00,84.68,84.68,84.42,84.45,15341.0,82.0332,82.0332,81.7813,81.8104,15341.0
2023-11-10 13:10:00,84.45,84.47,84.31,84.38,9548.0,81.8104,81.8297,81.6747,81.7425,9548.0
2023-11-10 13:20:00,84.39,84.55,84.39,84.45,7618.0,81.7522,81.9072,81.7522,81.8104,7618.0
2023-11-10 13:30:00,84.47,84.54,84.44,84.47,7080.0,81.8297,81.8975,81.8007,81.8297,7080.0
2023-11-10 13:40:00,84.47,84.58,84.47,84.55,8025.0,81.8297,81.9363,81.8297,81.9072,8025.0
2023-11-10 13:50:00,84.55,84.55,84.4,84.4,7910.0,81.9072,81.9072,81.7619,81.7619,7910.0
2023-11-10 14:00:00,84.39,84.54,84.38,84.54,10781.0,81.7522,81.8975,81.7425,81.8975,10781.0
2023-11-10 14:10:00,84.57,84.68,84.52,84.52,9186.0,81.9266,82.0332,81.8782,81.8782,9186.0
2023-11-10 14:20:00,84.52,84.54,84.4,84.47,12743.0,81.8782,81.8975,81.7619,81.8297,12743.0
2023-11-10 14:30:00,84.46,84.53,84.4,84.43,7461.0,81.82,81.8879,81.7619,81.791,7461.0
2023-11-10 14:40:00,84.42,84.51,84.4,84.44,11249.0,81.7813,81.8685,81.7619,81.8007,11249.0
2023-11-10 14:50:00,84.45,84.45,84.37,84.39,16351.0,81.8104,81.8104,81.7329,81.7522,16351.0
2023-11-10 15:00:00,84.38,84.5,84.35,84.49,8694.0,81.7425,81.8588,81.7135,81.8491,8694.0
2023-11-10 15:10:00,84.48,84.58,84.41,84.57,16553.0,81.8394,81.9363,81.7716,81.9266,16553.0
2023-11-10 15:20:00,84.57,84.67,84.52,84.64,13297.0,81.9266,82.0235,81.8782,81.9944,13297.0
2023-11-10 15:30:00,84.64,84.64,84.5,84.52,16901.0,81.9944,81.9944,81.8588,81.8782,16901.0
2023-11-10 15:40:00,84.5,84.63,84.49,84.57,28372.0,81.8588,81.9847,81.8491,81.9266,28372.0
2023-11-10 15:50:00,84.59,84.73,84.51,84.56,117970.0,81.946,82.0816,81.8685,81.9169,117970.0
2023-11-13 09:30:00,84.6,84.9,84.43,84.85,9605.0,81.9557,82.2463,81.791,82.1979,9605.0
2023-11-13 09:40:00,84.82,85.13,84.76,85.13,13504.0,82.1688,82.4691,82.1107,82.4691,13504.0
2023-11-13 09:50:00,85.16,85.29,84.82,84.95,13682.0,82.4982,82.6241,82.1688,82.2947,13682.0
2023-11-13 10:00:00,84.92,85.13,84.81,85.11,21056.0,82.2657,82.4691,82.1591,82.4497,21056.0
2023-11-13 10:10:00,85.05,85.4,84.98,85.38,20284.0,82.3916,82.7307,82.3238,82.7113,20284.0
2023-11-13 10:20:00,85.43,85.44,85.08,85.16,22495.0,82.7597,82.7694,82.4207,82.4982,22495.0
2023-11-13 10:30:00,85.13,85.35,85.01,85.02,15875.0,82.4691,82.6822,82.3529,82.3625,15875.0
2023-11-13 10:40:00,85.06,85.12,84.95,84.99,9535.0,82.4013,82.4594,82.2947,82.3335,9535.0
2023-11-13 10:50:00,85.03,85.09,84.96,85.07,31716.0,82.3722,82.4304,82.3044,82.411,31716.0
2023-11-13 11:00:00,85.05,85.05,84.67,84.68,11778.0,82.3916,82.3916,82.0235,82.0332,11778.0
2023-11-13 11:10:00,84.67,84.88,84.66,84.82,9947.0,82.0235,82.2269,82.0138,82.1688,9947.0
2023-11-13 11:20:00,84.83,85.02,84.79,84.94,11849.0,82.1785,82.3625,82.1397,82.285,11849.0
2023-11-13 11:30:00,84.97,85.0,84.63,84.7,15807.0,82.3141,82.3432,81.9847,82.0525,15807.0
2023-11-13 11:40:00,84.69,84.9,84.65,84.86,23727.0,82.0429,82.2463,82.0041,82.2075,23727.0
2023-11-13 11:50:00,84.94,85.03,84.87,84.9,10053.0,82.285,82.3722,82.2172,82.2463,10053.0
2023-11-13 12:00:00,84.91,85.07,84.89,85.02,12540.0,82.256,82.411,82.2366,82.3625,12540.0
2023-11-13 12:10:00,85.06,85.06,84.95,84.95,19340.0,82.4013,82.4013,82.2947,82.2947,19340.0
2023-11-13 12:20:00,84.99,85.1,84.9,85.02,8915.0,82.3335,82.44,82.2463,82.3625,8915.0
2023-11-13 12:30:00,85.0,85.05,84.92,85.01,8430.0,82.3432,82.3916,82.2657,82.3529,8430.0
2023-11-13 12:40:00,85.02,85.12,84.81,84.81,13792.0,82.3625,82.4594,82.1591,82.1591,13792.0
2023-11-13 12:50:00,84.78,84.92,84.77,84.88,8749.0,82.13,82.2657,82.1204,82.2269,8749.0
2023-11-13 13:00:00,84.87,84.94,84.73,84.77,10601.0,82.2172,82.285,82.0816,82.1204,10601.0
2023-11-13 13:10:00,84.75,84.84,84.73,84.78,11010.0,82.101,82.1882,82.0816,82.13,11010.0
2023-11-13 13:20:00,84.79,84.85,84.74,84.8,9046.0,82.1397,82.1979,82.0913,82.1494,9046.0
2023-11-13 13:30:00,84.78,84.99,84.75,84.98,6401.0,82.13,82.3335,82.101,82.3238,6401.0
2023-11-13 13:40:00,84.98,85.05,84.89,84.99,8113.0,82.3238,82.3916,82.2366,82.3335,8113.0
2023-11-13 13:50:00,85.0,85.01,84.87,84.96,9056.0,82.3432,82.3529,82.2172,82.3044,9056.0
2023-11-13 14:00:00,85.0,85.03,84.9,84.92,16145.0,82.3432,82.3722,82.2463,82.2657,16145.0
2023-11-13 14:10:00,84.92,84.92,84.7,84.71,12209.0,82.2657,82.2657,82.0525,82.0622,12209.0
2023-11-13 14:20:00,84.71,84.85,84.68,84.84,14813.0,82.0622,82.1979,82.0332,82.1882,14813.0
2023-11-13 14:30:00,84.85,84.92,84.81,84.85,18703.0,82.1979,82.2657,82.1591,82.1979,18703.0
2023-11-13 14:40:00,84.85,84.91,84.81,84.88,13984.0,82.1979,82.256,82.1591,82.2269,13984.0
2023-11-13 14:50:00,84.89,84.91,84.75,84.76,14259.0,82.2366,82.256,82.101,82.1107,14259.0
2023-11-13 15:00:00,84.76,84.9,84.75,84.87,17304.0,82.1107,82.2463,82.101,82.2172,17304.0
2023-11-13 15:10:00,84.87,84.88,84.77,84.85,22467.0,82.2172,82.2269,82.1204,82.1979,22467.0
2023-11-13 15:20:00,84.85,84.9,84.79,84.86,21353.0,82.1979,82.2463,82.1397,82.2075,21353.0
2023-11-13 15:30:00,84.85,84.93,84.83,84.87,24473.0,82.1979,82.2754,82.1785,82.2172,24473.0
2023-11-13 15:40:00,84.86,84.95,84.83,84.88,31586.0,82.2075,82.2947,82.1785,82.2269,31586.0
2023-11-13 15:50:00,84.89,84.96,84.81,84.92,108197.0,82.2366,82.3044,82.1591,82.2657,108197.0
2023-11-14 09:30:00,85.76,86.21,85.63,86.08,18823.0,83.0794,83.5153,82.9535,83.3894,18823.0
2023-11-14 09:40:00,86.11,86.27,85.94,86.04,9483.0,83.4185,83.5735,83.2538,83.3507,9483.0
2023-11-14 09:50:00,86.04,86.05,85.73,85.79,23797.0,83.3507,83.3603,83.0503,83.1085,23797.0
2023-11-14 10:00:00,85.79,85.83,85.57,85.83,19116.0,83.1085,83.1472,82.8953,83.1472,19116.0
2023-11-14 10:10:00,85.81,86.06,85.72,86.03,19711.0,83.1278,83.37,83.0407,83.341,19711.0
2023-11-14 10:20:00,86.03,86.27,86.02,86.25,18169.0,83.341,83.5735,83.3313,83.5541,18169.0
2023-11-14 10:30:00,86.22,86.42,86.12,86.34,32579.0,83.525,83.7188,83.4282,83.6413,32579.0
2023-11-14 10:40:00,86.37,86.74,86.35,86.64,11760.0,83.6703,84.0288,83.651,83.9319,11760.0
2023-11-14 10:50:00,86.6,86.74,86.57,86.71,12112.0,83.8932,84.0288,83.8641,83.9997,12112.0
2023-11-14 11:00:00,86.72,86.75,86.57,86.6,4744.0,84.0094,84.0385,83.8641,83.8932,4744.0
2023-11-14 11:10:00,86.62,86.65,86.47,86.47,8832.0,83.9125,83.9416,83.7672,83.7672,8832.0
2023-11-14 11:20:00,86.46,86.62,86.4,86.58,8053.0,83.7575,83.9125,83.6994,83.8738,8053.0
2023-11-14 11:30:00,86.57,86.77,86.52,86.52,12533.0,83.8641,84.0578,83.8157,83.8157,12533.0
2023-11-14 11:40:00,86.51,86.77,86.49,86.67,7043.0,83.806,84.0578,83.7866,83.961,7043.0
2023-11-14 11:50:00,86.69,86.7,86.61,86.66,6358.0,83.9803,83.99,83.9028,83.9513,6358.0
2023-11-14 12:00:00,86.64,86.71,86.56,86.59,12174.0,83.9319,83.9997,83.8544,83.8835,12174.0
2023-11-14 12:10:00,86.58,86.61,86.3,86.4,11032.0,83.8738,83.9028,83.6025,83.6994,11032.0
2023-11-14 12:20:00,86.38,86.4,86.3,86.35,7006.0,83.68,83.6994,83.6025,83.651,7006.0
2023-11-14 12:30:00,86.39,86.5,86.29,86.33,6790.0,83.6897,83.7963,83.5928,83.6316,6790.0
2023-11-14 12:40:00,86.31,86.32,86.13,86.14,17919.0,83.6122,83.6219,83.4378,83.4475,17919.0
2023-11-14 12:50:00,86.13,86.15,86.07,86.1,16410.0,83.4378,83.4572,83.3797,83.4088,16410.0
2023-11-14 13:00:00,86.11,86.4,86.08,86.37,8874.0,83.4185,83.6994,83.3894,83.6703,8874.0
2023-11-14 13:10:00,86.38,86.44,86.36,86.42,5142.0,83.68,83.7382,83.6607,83.7188,5142.0
2023-11-14 13:20:00,86.42,86.49,86.35,86.45,6865.0,83.7188,83.7866,83.651,83.7478,6865.0
2023-11-14 13:30:00,86.48,86.52,86.39,86.48,6994.0,83.7769,83.8157,83.6897,83.7769,6994.0
2023-11-14 13:40:00,86.49,86.61,86.45,86.61,7754.0,83.7866,83.9028,83.7478,83.9028,7754.0
2023-11-14 13:50:00,86.63,86.63,86.42,86.42,28086.0,83.9222,83.9222,83.7188,83.7188,28086.0
2023-11-14 14:00:00,86.41,86.48,86.34,86.34,5766.0,83.7091,83.7769,83.6413,83.6413,5766.0
2023-11-14 14:10:00,86.36,86.36,86.25,86.31,13778.0,83.6607,83.6607,83.5541,83.6122,13778.0
2023-11-14 14:20:00,86.3,86.47,86.24,86.47,6887.0,83.6025,83.7672,83.5444,83.7672,6887.0
2023-11-14 14:30:00,86.48,86.57,86.47,86.52,9998.0,83.7769,83.8641,83.7672,83.8157,9998.0
2023-11-14 14:40:00,86.52,86.61,86.49,86.52,10060.0,83.8157,83.9028,83.7866,83.8157,10060.0
2023-11-14 14:50:00,86.54,86.61,86.53,86.61,10547.0,83.835,83.9028,83.8253,83.9028,10547.0
2023-11-14 15:00:00,86.6,86.7,86.59,86.7,11745.0,83.8932,83.99,83.8835,83.99,11745.0
2023-11-14 15:10:00,86.71,86.73,86.62,86.66,15816.0,83.9997,84.0191,83.9125,83.9513,15816.0
2023-11-14 15:20:00,86.68,86.73,86.55,86.6,11400.0,83.9707,84.0191,83.8447,83.8932,11400.0
2023-11-14 15:30:00,86.59,86.63,86.5,86.57,26127.0,83.8835,83.9222,83.7963,83.8641,26127.0
2023-11-14 15:40:00,86.54,86.56,86.41,86.55,30950.0,83.835,83.8544,83.7091,83.8447,30950.0
2023-11-14 15:50:00,86.56,86.57,86.4,86.43,155228.0,83.8544,83.8641,83.6994,83.7285,155228.0
2023-11-15 09:30:00,86.37,86.98,86.37,86.78,29410.0,83.6703,84.2613,83.6703,84.0675,29410.0
2023-11-15 09:40:00,86.81,86.94,86.69,86.92,7966.0,84.0966,84.2225,83.9803,84.2032,7966.0
2023-11-15 09:50:00,86.87,87.05,86.67,86.84,18309.0,84.1547,84.3291,83.961,84.1257,18309.0
2023-11-15 10:00:00,86.87,87.11,86.85,87.04,19459.0,84.1547,84.3872,84.1353,84.3194,19459.0
2023-11-15 10:10:00,87.07,87.34,87.04,87.28,16285.0,84.3485,84.61,84.3194,84.5519,16285.0
2023-11-15 10:20:00,87.28,87.39,87.21,87.3,20330.0,84.5519,84.6585,84.4841,84.5713,20330.0
2023-11-15 10:30:00,87.3,87.62,87.3,87.59,29456.0,84.5713,84.8813,84.5713,84.8522,29456.0
2023-11-15 10:40:00,87.58,87.85,87.58,87.65,49452.0,84.8425,85.1041,84.8425,84.9103,49452.0
2023-11-15 10:50:00,87.63,87.7,87.51,87.63,25161.0,84.891,84.9588,84.7747,84.891,25161.0
2023-11-15 11:00:00,87.62,87.73,87.58,87.66,17717.0,84.8813,84.9878,84.8425,84.92,17717.0
2023-11-15 11:10:00,87.65,87.69,87.55,87.57,20470.0,84.9103,84.9491,84.8135,84.8328,20470.0
2023-11-15 11:20:00,87.55,87.69,87.45,87.49,18339.0,84.8135,84.9491,84.7166,84.7553,18339.0
2023-11-15 11:30:00,87.48,87.59,87.22,87.25,28679.0,84.7456,84.8522,84.4938,84.5228,28679.0
2023-11-15 11:40:00,87.27,87.33,87.16,87.31,30666.0,84.5422,84.6003,84.4356,84.581,30666.0
2023-11-15 11:50:00,87.33,87.4,87.28,87.3,11514.0,84.6003,84.6681,84.5519,84.5713,11514.0
2023-11-15 12:00:00,87.28,87.31,87.09,87.12,17518.0,84.5519,84.581,84.3678,84.3969,17518.0
2023-11-15 12:10:00,87.12,87.14,86.99,87.04,28874.0,84.3969,84.4163,84.271,84.3194,28874.0
2023-11-15 12:20:00,87.04,87.09,86.94,87.01,18256.0,84.3194,84.3678,84.2225,84.2903,18256.0
2023-11-15 12:30:00,87.02,87.02,86.9,86.99,12902.0,84.3,84.3,84.1838,84.271,12902.0
2023-11-15 12:40:00,86.98,87.03,86.89,86.92,13430.0,84.2613,84.3097,84.1741,84.2032,13430.0
2023-11-15 12:50:00,86.92,87.02,86.86,86.96,48156.0,84.2032,84.3,84.145,84.2419,48156.0
2023-11-15 13:00:00,86.95,86.99,86.68,86.81,66583.0,84.2322,84.271,83.9707,84.0966,66583.0
2023-11-15 13:10:00,86.76,87.01,86.76,86.96,48399.0,84.0482,84.2903,84.0482,84.2419,48399.0
2023-11-15 13:20:00,86.95,87.05,86.87,86.99,49352.0,84.2322,84.3291,84.1547,84.271,49352.0
2023-11-15 13:30:00,86.99,87.21,86.95,87.12,68378.0,84.271,84.4841,84.2322,84.3969,68378.0
2023-11-15 13:40:00,87.11,87.19,86.94,87.03,66728.0,84.3872,84.4647,84.2225,84.3097,66728.0
2023-11-15 13:50:00,87.01,87.16,86.97,87.0,59426.0,84.2903,84.4356,84.2516,84.2807,59426.0
2023-11-15 14:00:00,87.0,87.28,87.0,87.23,44971.0,84.2807,84.5519,84.2807,84.5035,44971.0
2023-11-15 14:10:00,87.22,87.27,87.1,87.19,44476.0,84.4938,84.5422,84.3775,84.4647,44476.0
2023-11-15 14:20:00,87.16,87.33,87.03,87.1,67781.0,84.4356,84.6003,84.3097,84.3775,67781.0
2023-11-15 14:30:00,87.1,87.13,86.96,87.09,44823.0,84.3775,84.4066,84.2419,84.3678,44823.0
2023-11-15 14:40:00,87.09,87.1,86.75,86.81,70126.0,84.3678,84.3775,84.0385,84.0966,70126.0
2023-11-15 14:50:00,86.81,86.82,86.66,86.81,74442.0,84.0966,84.1063,83.9513,84.0966,74442.0
2023-11-15 15:00:00,86.81,86.81,86.51,86.51,72664.0,84.0966,84.0966,83.806,83.806,72664.0
2023-11-15 15:10:00,86.49,86.71,86.49,86.71,61368.0,83.7866,83.9997,83.7866,83.9997,61368.0
2023-11-15 15:20:00,86.7,86.73,86.61,86.69,128934.0,83.99,84.0191,83.9028,83.9803,128934.0
2023-11-15 15:30:00,86.69,86.77,86.68,86.75,109716.0,83.9803,84.0578,83.9707,84.0385,109716.0
2023-11-15 15:40:00,86.76,86.8,86.36,86.36,193614.0,84.0482,84.0869,83.6607,83.6607,193614.0
2023-11-15 15:50:00,86.36,86.55,86.25,86.29,577299.0,83.6607,83.8447,83.5541,83.5928,577299.0
2023-11-16 09:30:00,85.44,86.18,85.32,85.42,21671.0,82.7694,83.4863,82.6532,82.75,21671.0
2023-11-16 09:40:00,85.42,85.42,84.72,84.88,12567.0,82.75,82.75,82.0719,82.2269,12567.0
2023-11-16 09:50:00,84.87,84.87,84.41,84.42,22140.0,82.2172,82.2172,81.7716,81.7813,22140.0
2023-11-16 10:00:00,84.45,84.58,84.16,84.25,51117.0,81.8104,81.9363,81.5294,81.6166,51117.0
2023-11-16 10:10:00,84.27,84.28,83.74,83.74,32480.0,81.636,81.6457,81.1225,81.1225,32480.0
2023-11-16 10:20:00,83.77,84.15,83.61,84.15,37092.0,81.1516,81.5197,80.9966,81.5197,37092.0
2023-11-16 10:30:00,84.16,84.46,84.01,84.45,18511.0,81.5294,81.82,81.3841,81.8104,18511.0
2023-11-16 10:40:00,84.42,84.53,84.16,84.29,37237.0,81.7813,81.8879,81.5294,81.6554,37237.0
2023-11-16 10:50:00,84.3,84.4,84.21,84.32,28290.0,81.665,81.7619,81.5779,81.6844,28290.0
2023-11-16 11:00:00,84.29,84.44,84.23,84.26,17389.0,81.6554,81.8007,81.5972,81.6263,17389.0
2023-11-16 11:10:00,84.25,84.35,84.11,84.2,35829.0,81.6166,81.7135,81.481,81.5682,35829.0
2023-11-16 11:20:00,84.2,84.28,83.87,83.94,19150.0,81.5682,81.6457,81.2485,81.3163,19150.0
2023-11-16 11:30:00,83.95,84.02,83.79,83.82,18653.0,81.326,81.3938,81.171,81.2,18653.0
2023-11-16 11:40:00,83.83,83.9,83.54,83.59,12608.0,81.2097,81.2775,80.9288,80.9772,12608.0
2023-11-16 11:50:00,83.58,83.62,83.45,83.5,13877.0,80.9675,81.0063,80.8416,80.89,13877.0
2023-11-16 12:00:00,83.5,83.53,83.31,83.37,31742.0,80.89,80.9191,80.706,80.7641,31742.0
2023-11-16 12:10:00,83.34,83.53,83.33,83.48,30836.0,80.7351,80.9191,80.7254,80.8707,30836.0
2023-11-16 12:20:00,83.46,83.53,83.39,83.44,17440.0,80.8513,80.9191,80.7835,80.8319,17440.0
2023-11-16 12:30:00,83.46,83.68,83.46,83.58,10840.0,80.8513,81.0644,80.8513,80.9675,10840.0
2023-11-16 12:40:00,83.56,83.74,83.55,83.74,10690.0,80.9482,81.1225,80.9385,81.1225,10690.0
2023-11-16 12:50:00,83.73,83.75,83.53,83.56,11506.0,81.1129,81.1322,80.9191,80.9482,11506.0
2023-11-16 13:00:00,83.55,83.59,83.37,83.39,8600.0,80.9385,80.9772,80.7641,80.7835,8600.0
2023-11-16 13:10:00,83.4,83.41,83.31,83.38,8319.0,80.7932,80.8029,80.706,80.7738,8319.0
2023-11-16 13:20:00,83.36,83.49,83.31,83.47,21550.0,80.7544,80.8804,80.706,80.861,21550.0
2023-11-16 13:30:00,83.47,83.64,83.46,83.61,14217.0,80.861,81.0257,80.8513,80.9966,14217.0
2023-11-16 13:40:00,83.6,83.61,83.45,83.45,28522.0,80.9869,80.9966,80.8416,80.8416,28522.0
2023-11-16 13:50:00,83.48,83.55,83.45,83.51,17602.0,80.8707,80.9385,80.8416,80.8997,17602.0
2023-11-16 14:00:00,83.52,83.74,83.48,83.7,15906.0,80.9094,81.1225,80.8707,81.0838,15906.0
2023-11-16 14:10:00,83.7,83.74,83.61,83.72,14019.0,81.0838,81.1225,80.9966,81.1032,14019.0
2023-11-16 14:20:00,83.7,83.91,83.69,83.88,20135.0,81.0838,81.2872,81.0741,81.2582,20135.0
2023-11-16 14:30:00,83.88,83.97,83.76,83.96,36101.0,81.2582,81.3454,81.1419,81.3357,36101.0
2023-11-16 14:40:00,83.95,84.06,83.85,84.04,35499.0,81.326,81.4325,81.2291,81.4132,35499.0
2023-11-16 14:50:00,84.06,84.06,83.9,83.95,10310.0,81.4325,81.4325,81.2775,81.326,10310.0
2023-11-16 15:00:00,83.94,84.01,83.86,83.98,13991.0,81.3163,81.3841,81.2388,81.355,13991.0
2023-11-16 15:10:00,83.98,84.23,83.93,84.09,37471.0,81.355,81.5972,81.3066,81.4616,37471.0
2023-11-16 15:20:00,84.12,84.16,83.98,84.04,37629.0,81.4907,81.5294,81.355,81.4132,37629.0
2023-11-16 15:30:00,84.05,84.09,83.88,83.91,20316.0,81.4229,81.4616,81.2582,81.2872,20316.0
2023-11-16 15:40:00,83.9,83.94,83.75,83.82,80168.0,81.2775,81.3163,81.1322,81.2,80168.0
2023-11-16 15:50:00,83.84,83.89,83.71,83.85,172875.0,81.2194,81.2679,81.0935,81.2291,172875.0
2023-11-17 09:30:00,84.8,85.39,84.58,85.36,53855.0,82.1494,82.721,81.9363,82.6919,53855.0
2023-11-17 09:40:00,85.47,85.64,85.0,85.56,29370.0,82.7985,82.9632,82.3432,82.8857,29370.0
2023-11-17 09:50:00,85.56,85.81,85.3,85.81,43022.0,82.8857,83.1278,82.6338,83.1278,43022.0
2023-11-17 10:00:00,85.79,85.98,85.4,85.56,15742.0,83.1085,83.2925,82.7307,82.8857,15742.0
2023-11-17 10:10:00,85.59,85.82,85.51,85.78,17842.0,82.9147,83.1375,82.8372,83.0988,17842.0
2023-11-17 10:20:00,85.84,85.98,85.75,85.98,35577.0,83.1569,83.2925,83.0697,83.2925,35577.0
2023-11-17 10:30:00,85.99,86.22,85.83,86.18,82082.0,83.3022,83.525,83.1472,83.4863,82082.0
2023-11-17 10:40:00,86.18,86.46,86.12,86.46,30900.0,83.4863,83.7575,83.4282,83.7575,30900.0
2023-11-17 10:50:00,86.46,86.48,86.29,86.3,23273.0,83.7575,83.7769,83.5928,83.6025,23273.0
2023-11-17 11:00:00,86.26,86.26,85.9,86.1,15910.0,83.5638,83.5638,83.215,83.4088,15910.0
2023-11-17 11:10:00,86.11,86.11,85.95,86.0,14353.0,83.4185,83.4185,83.2635,83.3119,14353.0
2023-11-17 11:20:00,86.0,86.03,85.86,85.88,8836.0,83.3119,83.341,83.1763,83.1957,8836.0
2023-11-17 11:30:00,85.87,86.08,85.74,86.06,10356.0,83.186,83.3894,83.06,83.37,10356.0
2023-11-17 11:40:00,86.02,86.13,85.88,86.09,9308.0,83.3313,83.4378,83.1957,83.3991,9308.0
2023-11-17 11:50:00,86.11,86.11,86.0,86.05,8588.0,83.4185,83.4185,83.3119,83.3603,8588.0
2023-11-17 12:00:00,86.05,86.17,86.05,86.11,9567.0,83.3603,83.4766,83.3603,83.4185,9567.0
2023-11-17 12:10:00,86.09,86.31,86.05,86.2,11362.0,83.3991,83.6122,83.3603,83.5057,11362.0
2023-11-17 12:20:00,86.2,86.26,86.13,86.17,3870.0,83.5057,83.5638,83.4378,83.4766,3870.0
2023-11-17 12:30:00,86.2,86.44,86.13,86.36,19590.0,83.5057,83.7382,83.4378,83.6607,19590.0
2023-11-17 12:40:00,86.33,86.44,86.29,86.38,12187.0,83.6316,83.7382,83.5928,83.68,12187.0
2023-11-17 12:50:00,86.37,86.45,86.34,86.34,4161.0,83.6703,83.7478,83.6413,83.6413,4161.0
2023-11-17 13:00:00,86.34,86.44,86.33,86.37,14351.0,83.6413,83.7382,83.6316,83.6703,14351.0
2023-11-17 13:10:00,86.36,86.47,86.28,86.46,12681.0,83.6607,83.7672,83.5832,83.7575,12681.0
2023-11-17 13:20:00,86.47,86.55,86.34,86.43,17402.0,83.7672,83.8447,83.6413,83.7285,17402.0
2023-11-17 13:30:00,86.44,86.49,86.35,86.42,7657.0,83.7382,83.7866,83.651,83.7188,7657.0
2023-11-17 13:40:00,86.42,86.52,86.4,86.44,9131.0,83.7188,83.8157,83.6994,83.7382,9131.0
2023-11-17 13:50:00,86.47,86.53,86.39,86.47,20043.0,83.7672,83.8253,83.6897,83.7672,20043.0
2023-11-17 14:00:00,86.45,86.54,86.43,86.44,6200.0,83.7478,83.835,83.7285,83.7382,6200.0
2023-11-17 14:10:00,86.42,86.42,86.22,86.28,9171.0,83.7188,83.7188,83.525,83.5832,9171.0
2023-11-17 14:20:00,86.3,86.36,86.24,86.34,17366.0,83.6025,83.6607,83.5444,83.6413,17366.0
2023-11-17 14:30:00,86.38,86.39,86.25,86.25,10545.0,83.68,83.6897,83.5541,83.5541,10545.0
2023-11-17 14:40:00,86.25,86.41,86.25,86.32,7396.0,83.5541,83.7091,83.5541,83.6219,7396.0
2023-11-17 14:50:00,86.32,86.37,86.3,86.34,9241.0,83.6219,83.6703,83.6025,83.6413,9241.0
2023-11-17 15:00:00,86.35,86.37,86.15,86.18,12658.0,83.651,83.6703,83.4572,83.4863,12658.0
2023-11-17 15:10:00,86.16,86.2,86.1,86.17,9938.0,83.4669,83.5057,83.4088,83.4766,9938.0
2023-11-17 15:20:00,86.17,86.27,86.09,86.22,13439.0,83.4766,83.5735,83.3991,83.525,13439.0
2023-11-17 15:30:00,86.21,86.23,86.0,86.05,19851.0,83.5153,83.5347,83.3119,83.3603,19851.0
2023-11-17 15:40:00,86.05,86.09,85.97,86.03,56497.0,83.3603,83.3991,83.2828,83.341,56497.0
2023-11-17 15:50:00,86.03,86.06,85.92,86.03,90673.0,83.341,83.37,83.2344,83.341,90673.0
2023-11-20 09:30:00,86.61,86.77,86.14,86.5,17939.0,83.9028,84.0578,83.4475,83.7963,17939.0
2023-11-20 09:40:00,86.55,86.95,86.4,86.63,11931.0,83.8447,84.2322,83.6994,83.9222,11931.0
2023-11-20 09:50:00,86.77,87.24,86.67,87.2,7743.0,84.0578,84.5131,83.961,84.4744,7743.0
2023-11-20 10:00:00,87.13,87.18,86.76,86.79,12272.0,84.4066,84.455,84.0482,84.0772,12272.0
2023-11-20 10:10:00,86.8,87.16,86.78,87.16,15252.0,84.0869,84.4356,84.0675,84.4356,15252.0
2023-11-20 10:20:00,87.17,87.26,87.0,87.22,22862.0,84.4453,84.5325,84.2807,84.4938,22862.0
2023-11-20 10:30:00,87.19,87.26,87.05,87.24,11919.0,84.4647,84.5325,84.3291,84.5131,11919.0
2023-11-20 10:40:00,87.26,87.26,87.03,87.17,17700.0,84.5325,84.5325,84.3097,84.4453,17700.0
2023-11-20 10:50:00,87.16,87.2,86.75,86.75,44335.0,84.4356,84.4744,84.0385,84.0385,44335.0
2023-11-20 11:00:00,86.73,86.73,86.42,86.53,10166.0,84.0191,84.0191,83.7188,83.8253,10166.0
2023-11-20 11:10:00,86.5,86.65,86.42,86.65,7987.0,83.7963,83.9416,83.7188,83.9416,7987.0
2023-11-20 11:20:00,86.67,86.72,86.56,86.58,6717.0,83.961,84.0094,83.8544,83.8738,6717.0
2023-11-20 11:30:00,86.56,86.64,86.47,86.61,6683.0,83.8544,83.9319,83.7672,83.9028,6683.0
2023-11-20 11:40:00,86.61,86.69,86.51,86.67,4840.0,83.9028,83.9803,83.806,83.961,4840.0
2023-11-20 11:50:00,86.71,86.71,86.55,86.55,4787.0,83.9997,83.9997,83.8447,83.8447,4787.0
2023-11-20 12:00:00,86.56,86.62,86.49,86.56,4653.0,83.8544,83.9125,83.7866,83.8544,4653.0
2023-11-20 12:10:00,86.57,86.71,86.53,86.71,9622.0,83.8641,83.9997,83.8253,83.9997,9622.0
2023-11-20 12:20:00,86.7,86.82,86.69,86.7,10677.0,83.99,84.1063,83.9803,83.99,10677.0
2023-11-20 12:30:00,86.69,86.71,86.58,86.59,10797.0,83.9803,83.9997,83.8738,83.8835,10797.0
2023-11-20 12:40:00,86.58,86.58,86.46,86.55,6762.0,83.8738,83.8738,83.7575,83.8447,6762.0
2023-11-20 12:50:00,86.56,86.6,86.54,86.55,4773.0,83.8544,83.8932,83.835,83.8447,4773.0
2023-11-20 13:00:00,86.54,86.7,86.51,86.52,8940.0,83.835,83.99,83.806,83.8157,8940.0
2023-11-20 13:10:00,86.5,86.71,86.49,86.68,10592.0,83.7963,83.9997,83.7866,83.9707,10592.0
2023-11-20 13:20:00,86.68,86.76,86.63,86.75,34301.0,83.9707,84.0482,83.9222,84.0385,34301.0
2023-11-20 13:30:00,86.76,86.85,86.7,86.84,15445.0,84.0482,84.1353,83.99,84.1257,15445.0
2023-11-20 13:40:00,86.84,86.92,86.84,86.89,10600.0,84.1257,84.2032,84.1257,84.1741,10600.0
2023-11-20 13:50:00,86.88,87.08,86.88,87.07,13383.0,84.1644,84.3581,84.1644,84.3485,13383.0
2023-11-20 14:00:00,87.08,87.08,86.93,86.97,20287.0,84.3581,84.3581,84.2128,84.2516,20287.0
2023-11-20 14:10:00,87.0,87.06,86.87,86.97,54729.0,84.2807,84.3388,84.1547,84.2516,54729.0
2023-11-20 14:20:00,86.96,86.97,86.64,86.75,7826.0,84.2419,84.2516,83.9319,84.0385,7826.0
2023-11-20 14:30:00,86.73,86.83,86.73,86.79,5839.0,84.0191,84.116,84.0191,84.0772,5839.0
2023-11-20 14:40:00,86.77,86.91,86.76,86.91,16541.0,84.0578,84.1935,84.0482,84.1935,16541.0
2023-11-20 14:50:00,86.91,87.0,86.85,86.98,13204.0,84.1935,84.2807,84.1353,84.2613,13204.0
2023-11-20 15:00:00,86.98,87.0,86.8,86.86,14883.0,84.2613,84.2807,84.0869,84.145,14883.0
2023-11-20 15:10:00,86.87,86.97,86.85,86.94,16123.0,84.1547,84.2516,84.1353,84.2225,16123.0
2023-11-20 15:20:00,86.92,87.0,86.85,87.0,14224.0,84.2032,84.2807,84.1353,84.2807,14224.0
2023-11-20 15:30:00,87.0,87.0,86.84,86.88,19525.0,84.2807,84.2807,84.1257,84.1644,19525.0
2023-11-20 15:40:00,86.87,86.97,86.86,86.92,34453.0,84.1547,84.2516,84.145,84.2032,34453.0
2023-11-20 15:50:00,86.92,86.94,86.78,86.9,127037.0,84.2032,84.2225,84.0675,84.1838,127037.0
2023-11-21 09:30:00,86.66,86.95,86.04,86.28,15785.0,83.9513,84.2322,83.3507,83.5832,15785.0
2023-11-21 09:40:00,86.2,86.38,85.78,86.04,9095.0,83.5057,83.68,83.0988,83.3507,9095.0
2023-11-21 09:50:00,86.2,86.42,85.87,86.01,11493.0,83.5057,83.7188,83.186,83.3216,11493.0
2023-11-21 10:00:00,85.93,86.2,85.8,85.9,22150.0,83.2441,83.5057,83.1182,83.215,22150.0
2023-11-21 10:10:00,85.93,86.33,85.81,86.25,42765.0,83.2441,83.6316,83.1278,83.5541,42765.0
2023-11-21 10:20:00,86.28,86.4,86.13,86.34,7080.0,83.5832,83.6994,83.4378,83.6413,7080.0
2023-11-21 10:30:00,86.42,86.5,86.35,86.5,7072.0,83.7188,83.7963,83.651,83.7963,7072.0
2023-11-21 10:40:00,86.59,86.65,86.45,86.59,9328.0,83.8835,83.9416,83.7478,83.8835,9328.0
2023-11-21 10:50:00,86.6,86.84,86.6,86.84,18394.0,83.8932,84.1257,83.8932,84.1257,18394.0
2023-11-21 11:00:00,86.8,86.87,86.59,86.68,16746.0,84.0869,84.1547,83.8835,83.9707,16746.0
2023-11-21 11:10:00,86.7,86.82,86.61,86.71,20290.0,83.99,84.1063,83.9028,83.9997,20290.0
2023-11-21 11:20:00,86.71,86.85,86.71,86.85,11896.0,83.9997,84.1353,83.9997,84.1353,11896.0
2023-11-21 11:30:00,86.87,86.92,86.79,86.92,8492.0,84.1547,84.2032,84.0772,84.2032,8492.0
2023-11-21 11:40:00,86.9,86.91,86.71,86.71,6324.0,84.1838,84.1935,83.9997,83.9997,6324.0
2023-11-21 11:50:00,86.7,86.89,86.68,86.87,8969.0,83.99,84.1741,83.9707,84.1547,8969.0
2023-11-21 12:00:00,86.89,86.95,86.8,86.86,6768.0,84.1741,84.2322,84.0869,84.145,6768.0
2023-11-21 12:10:00,86.84,86.86,86.72,86.84,9105.0,84.1257,84.145,84.0094,84.1257,9105.0
2023-11-21 12:20:00,86.86,86.93,86.8,86.87,6687.0,84.145,84.2128,84.0869,84.1547,6687.0
2023-11-21 12:30:00,86.84,86.97,86.84,86.95,10757.0,84.1257,84.2516,84.1257,84.2322,10757.0
2023-11-21 12:40:00,86.96,87.13,86.96,87.09,11545.0,84.2419,84.4066,84.2419,84.3678,11545.0
2023-11-21 12:50:00,87.07,87.28,87.05,87.22,18035.0,84.3485,84.5519,84.3291,84.4938,18035.0
2023-11-21 13:00:00,87.21,87.27,87.19,87.25,17809.0,84.4841,84.5422,84.4647,84.5228,17809.0
2023-11-21 13:10:00,87.25,87.4,87.25,87.4,11674.0,84.5228,84.6681,84.5228,84.6681,11674.0
2023-11-21 13:20:00,87.39,87.4,87.22,87.26,11405.0,84.6585,84.6681,84.4938,84.5325,11405.0
2023-11-21 13:30:00,87.25,87.34,87.25,87.34,6996.0,84.5228,84.61,84.5228,84.61,6996.0
2023-11-21 13:40:00,87.32,87.36,87.26,87.29,7680.0,84.5906,84.6294,84.5325,84.5616,7680.0
2023-11-21 13:50:00,87.28,87.44,87.28,87.29,9554.0,84.5519,84.7069,84.5519,84.5616,9554.0
2023-11-21 14:00:00,87.29,87.35,87.23,87.29,8307.0,84.5616,84.6197,84.5035,84.5616,8307.0
2023-11-21 14:10:00,87.29,87.48,87.29,87.44,12975.0,84.5616,84.7456,84.5616,84.7069,12975.0
2023-11-21 14:20:00,87.41,87.56,87.41,87.55,24040.0,84.6778,84.8231,84.6778,84.8135,24040.0
2023-11-21 14:30:00,87.54,87.56,87.37,87.44,10545.0,84.8038,84.8231,84.6391,84.7069,10545.0
2023-11-21 14:40:00,87.44,87.44,87.37,87.42,14698.0,84.7069,84.7069,84.6391,84.6875,14698.0
2023-11-21 14:50:00,87.42,87.53,87.39,87.52,13510.0,84.6875,84.7941,84.6585,84.7844,13510.0
2023-11-21 15:00:00,87.52,87.56,87.48,87.53,14489.0,84.7844,84.8231,84.7456,84.7941,14489.0
2023-11-21 15:10:00,87.53,87.61,87.5,87.5,17740.0,84.7941,84.8716,84.765,84.765,17740.0
2023-11-21 15:20:00,87.49,87.66,87.43,87.64,33700.0,84.7553,84.92,84.6972,84.9006,33700.0
2023-11-21 15:30:00,87.65,87.65,87.55,87.61,27359.0,84.9103,84.9103,84.8135,84.8716,27359.0
2023-11-21 15:40:00,87.59,87.6,87.45,87.53,37616.0,84.8522,84.8619,84.7166,84.7941,37616.0
2023-11-21 15:50:00,87.52,87.63,87.51,87.57,120345.0,84.7844,84.891,84.7747,84.8328,120345.0
2023-11-22 09:30:00,86.08,86.08,85.27,85.76,44520.0,83.3894,83.3894,82.6047,83.0794,44520.0
2023-11-22 09:40:00,85.73,85.97,85.69,85.87,20930.0,83.0503,83.2828,83.0116,83.186,20930.0
2023-11-22 09:50:00,85.91,86.2,85.89,86.08,31250.0,83.2247,83.5057,83.2053,83.3894,31250.0
2023-11-22 10:00:00,86.08,86.09,85.77,85.91,13329.0,83.3894,83.3991,83.0891,83.2247,13329.0
2023-11-22 10:10:00,85.91,86.01,85.77,85.95,17854.0,83.2247,83.3216,83.0891,83.2635,17854.0
2023-11-22 10:20:00,86.03,86.37,86.03,86.26,14273.0,83.341,83.6703,83.341,83.5638,14273.0
2023-11-22 10:30:00,86.25,86.37,86.12,86.27,10772.0,83.5541,83.6703,83.4282,83.5735,10772.0
2023-11-22 10:40:00,86.31,86.57,86.31,86.44,10033.0,83.6122,83.8641,83.6122,83.7382,10033.0
2023-11-22 10:50:00,86.47,86.67,86.36,86.64,16062.0,83.7672,83.961,83.6607,83.9319,16062.0
2023-11-22 11:00:00,86.66,86.68,86.38,86.54,14254.0,83.9513,83.9707,83.68,83.835,14254.0
2023-11-22 11:10:00,86.6,86.81,86.56,86.78,22503.0,83.8932,84.0966,83.8544,84.0675,22503.0
2023-11-22 11:20:00,86.81,86.86,86.72,86.84,7738.0,84.0966,84.145,84.0094,84.1257,7738.0
2023-11-22 11:30:00,86.83,86.83,86.64,86.73,26560.0,84.116,84.116,83.9319,84.0191,26560.0
2023-11-22 11:40:00,86.76,86.92,86.72,86.77,8217.0,84.0482,84.2032,84.0094,84.0578,8217.0
2023-11-22 11:50:00,86.81,86.82,86.71,86.81,14770.0,84.0966,84.1063,83.9997,84.0966,14770.0
2023-11-22 12:00:00,86.81,87.05,86.8,86.81,39414.0,84.0966,84.3291,84.0869,84.0966,39414.0
2023-11-22 12:10:00,86.79,86.93,86.6,86.79,18898.0,84.0772,84.2128,83.8932,84.0772,18898.0
2023-11-22 12:20:00,86.82,86.88,86.72,86.73,15961.0,84.1063,84.1644,84.0094,84.0191,15961.0
2023-11-22 12:30:00,86.73,86.78,86.64,86.74,33825.0,84.0191,84.0675,83.9319,84.0288,33825.0
2023-11-22 12:40:00,86.74,86.74,86.59,86.59,18511.0,84.0288,84.0288,83.8835,83.8835,18511.0
2023-11-22 12:50:00,86.59,86.65,86.55,86.65,14999.0,83.8835,83.9416,83.8447,83.9416,14999.0
2023-11-22 13:00:00,86.64,86.64,86.4,86.42,16578.0,83.9319,83.9319,83.6994,83.7188,16578.0
2023-11-22 13:10:00,86.43,86.55,86.42,86.53,7820.0,83.7285,83.8447,83.7188,83.8253,7820.0
2023-11-22 13:20:00,86.55,86.67,86.53,86.58,5843.0,83.8447,83.961,83.8253,83.8738,5843.0
2023-11-22 13:30:00,86.55,86.62,86.47,86.57,10252.0,83.8447,83.9125,83.7672,83.8641,10252.0
2023-11-22 13:40:00,86.58,86.7,86.57,86.65,8888.0,83.8738,83.99,83.8641,83.9416,8888.0
2023-11-22 13:50:00,86.64,86.9,86.62,86.74,64099.0,83.9319,84.1838,83.9125,84.0288,64099.0
2023-11-22 14:00:00,86.74,86.81,86.64,86.65,8853.0,84.0288,84.0966,83.9319,83.9416,8853.0
2023-11-22 14:10:00,86.67,86.78,86.63,86.66,7242.0,83.961,84.0675,83.9222,83.9513,7242.0
2023-11-22 14:20:00,86.65,86.94,86.65,86.9,16166.0,83.9416,84.2225,83.9416,84.1838,16166.0
2023-11-22 14:30:00,86.9,86.91,86.75,86.8,30826.0,84.1838,84.1935,84.0385,84.0869,30826.0
2023-11-22 14:40:00,86.8,86.86,86.77,86.83,12906.0,84.0869,84.145,84.0578,84.116,12906.0
2023-11-22 14:50:00,86.84,86.95,86.83,86.89,11734.0,84.1257,84.2322,84.116,84.1741,11734.0
2023-11-22 15:00:00,86.91,87.06,86.9,86.99,9244.0,84.1935,84.3388,84.1838,84.271,9244.0
2023-11-22 15:10:00,86.98,87.06,86.95,87.0,10216.0,84.2613,84.3388,84.2322,84.2807,10216.0
2023-11-22 15:20:00,87.01,87.23,87.0,87.23,15929.0,84.2903,84.5035,84.2807,84.5035,15929.0
2023-11-22 15:30:00,87.23,87.28,87.16,87.25,18979.0,84.5035,84.5519,84.4356,84.5228,18979.0
2023-11-22 15:40:00,87.22,87.22,87.11,87.13,34204.0,84.4938,84.4938,84.3872,84.4066,34204.0
2023-11-22 15:50:00,87.12,87.28,87.04,87.22,108624.0,84.3969,84.5519,84.3194,84.4938,108624.0
2023-11-24 09:30:00,87.55,87.55,86.8,87.44,104726.0,84.8135,84.8135,84.0869,84.7069,104726.0
2023-11-24 09:40:00,87.44,87.74,87.44,87.7,9382.0,84.7069,84.9975,84.7069,84.9588,9382.0
2023-11-24 09:50:00,87.71,88.07,87.7,87.93,22267.0,84.9685,85.3172,84.9588,85.1816,22267.0
2023-11-24 10:00:00,87.87,88.09,87.85,87.95,10492.0,85.1235,85.3366,85.1041,85.201,10492.0
2023-11-24 10:10:00,87.94,88.05,87.84,87.85,30789.0,85.1913,85.2978,85.0944,85.1041,30789.0
2023-11-24 10:20:00,87.87,88.17,87.83,88.04,15577.0,85.1235,85.4141,85.0847,85.2881,15577.0
2023-11-24 10:30:00,88.01,88.18,87.98,88.05,9651.0,85.2591,85.4238,85.23,85.2978,9651.0
2023-11-24 10:40:00,88.05,88.22,88.04,88.12,15983.0,85.2978,85.4625,85.2881,85.3656,15983.0
2023-11-24 10:50:00,88.15,88.44,88.14,88.4,11564.0,85.3947,85.6756,85.385,85.6369,11564.0
2023-11-24 11:00:00,88.38,88.38,88.15,88.16,5309.0,85.6175,85.6175,85.3947,85.4044,5309.0
2023-11-24 11:10:00,88.13,88.18,88.05,88.15,5777.0,85.3753,85.4238,85.2978,85.3947,5777.0
2023-11-24 11:20:00,88.13,88.17,88.06,88.13,5828.0,85.3753,85.4141,85.3075,85.3753,5828.0
2023-11-24 11:30:00,88.12,88.16,87.96,88.02,5095.0,85.3656,85.4044,85.2106,85.2688,5095.0
2023-11-24 11:40:00,88.01,88.08,87.97,88.08,15564.0,85.2591,85.3269,85.2203,85.3269,15564.0
2023-11-24 11:50:00,88.12,88.16,87.95,87.97,6733.0,85.3656,85.4044,85.201,85.2203,6733.0
2023-11-24 12:00:00,87.99,88.06,87.96,88.04,5486.0,85.2397,85.3075,85.2106,85.2881,5486.0
2023-11-24 12:10:00,88.05,88.16,88.05,88.16,4360.0,85.2978,85.4044,85.2978,85.4044,4360.0
2023-11-24 12:20:00,88.18,88.19,88.05,88.05,7217.0,85.4238,85.4335,85.2978,85.2978,7217.0
2023-11-24 12:30:00,88.05,88.06,87.93,87.94,7234.0,85.2978,85.3075,85.1816,85.1913,7234.0
2023-11-24 12:40:00,87.9,87.93,87.85,87.85,12500.0,85.1525,85.1816,85.1041,85.1041,12500.0
2023-11-24 12:50:00,87.85,87.89,87.76,87.86,64728.0,85.1041,85.1428,85.0169,85.1138,64728.0
2023-11-27 09:30:00,87.63,87.65,87.19,87.65,11046.0,84.891,84.9103,84.4647,84.9103,11046.0
2023-11-27 09:40:00,87.61,87.85,87.37,87.71,7975.0,84.8716,85.1041,84.6391,84.9685,7975.0
2023-11-27 09:50:00,87.76,87.95,87.65,87.87,19134.0,85.0169,85.201,84.9103,85.1235,19134.0
2023-11-27 10:00:00,87.91,88.18,87.87,88.06,7426.0,85.1622,85.4238,85.1235,85.3075,7426.0
2023-11-27 10:10:00,88.03,88.13,88.0,88.05,5662.0,85.2785,85.3753,85.2494,85.2978,5662.0
2023-11-27 10:20:00,88.02,88.25,88.02,88.25,8444.0,85.2688,85.4916,85.2688,85.4916,8444.0
2023-11-27 10:30:00,88.26,88.36,88.15,88.24,7059.0,85.5013,85.5981,85.3947,85.4819,7059.0
2023-11-27 10:40:00,88.28,88.28,88.13,88.17,61600.0,85.5206,85.5206,85.3753,85.4141,61600.0
2023-11-27 10:50:00,88.17,88.2,88.08,88.09,5916.0,85.4141,85.4431,85.3269,85.3366,5916.0
2023-11-27 11:00:00,88.11,88.27,88.08,88.21,6776.0,85.356,85.511,85.3269,85.4528,6776.0
2023-11-27 11:10:00,88.19,88.22,88.13,88.18,5010.0,85.4335,85.4625,85.3753,85.4238,5010.0
2023-11-27 11:20:00,88.2,88.28,88.15,88.25,6935.0,85.4431,85.5206,85.3947,85.4916,6935.0
2023-11-27 11:30:00,88.27,88.28,88.03,88.06,6595.0,85.511,85.5206,85.2785,85.3075,6595.0
2023-11-27 11:40:00,88.06,88.07,87.88,87.93,6337.0,85.3075,85.3172,85.1331,85.1816,6337.0
2023-11-27 11:50:00,87.91,88.03,87.9,87.97,8776.0,85.1622,85.2785,85.1525,85.2203,8776.0
2023-11-27 12:00:00,87.94,87.96,87.83,87.84,15850.0,85.1913,85.2106,85.0847,85.0944,15850.0
2023-11-27 12:10:00,87.84,87.88,87.75,87.79,8258.0,85.0944,85.1331,85.0072,85.046,8258.0
2023-11-27 12:20:00,87.79,87.79,87.55,87.62,31929.0,85.046,85.046,84.8135,84.8813,31929.0
2023-11-27 12:30:00,87.59,87.79,87.57,87.77,4419.0,84.8522,85.046,84.8328,85.0266,4419.0
2023-11-27 12:40:00,87.78,87.82,87.66,87.72,16696.0,85.0363,85.075,84.92,84.9781,16696.0
2023-11-27 12:50:00,87.71,87.71,87.53,87.56,8299.0,84.9685,84.9685,84.7941,84.8231,8299.0
2023-11-27 13:00:00,87.51,87.73,87.49,87.68,5772.0,84.7747,84.9878,84.7553,84.9394,5772.0
2023-11-27 13:10:00,87.7,87.92,87.7,87.91,6038.0,84.9588,85.1719,84.9588,85.1622,6038.0
2023-11-27 13:20:00,87.92,87.99,87.89,87.91,6189.0,85.1719,85.2397,85.1428,85.1622,6189.0
2023-11-27 13:30:00,87.92,87.99,87.9,87.92,7256.0,85.1719,85.2397,85.1525,85.1719,7256.0
2023-11-27 13:40:00,87.92,87.96,87.86,87.91,6211.0,85.1719,85.2106,85.1138,85.1622,6211.0
2023-11-27 13:50:00,87.91,87.94,87.82,87.94,18545.0,85.1622,85.1913,85.075,85.1913,18545.0
2023-11-27 14:00:00,87.93,88.02,87.93,87.98,13174.0,85.1816,85.2688,85.1816,85.23,13174.0
2023-11-27 14:10:00,87.98,88.07,87.97,87.97,8859.0,85.23,85.3172,85.2203,85.2203,8859.0
2023-11-27 14:20:00,87.98,88.05,87.91,87.93,8603.0,85.23,85.2978,85.1622,85.1816,8603.0
2023-11-27 14:30:00,87.96,87.98,87.92,87.97,6309.0,85.2106,85.23,85.1719,85.2203,6309.0
2023-11-27 14:40:00,87.96,87.96,87.83,87.84,9492.0,85.2106,85.2106,85.0847,85.0944,9492.0
2023-11-27 14:50:00,87.84,87.91,87.83,87.87,9754.0,85.0944,85.1622,85.0847,85.1235,9754.0
2023-11-27 15:00:00,87.88,87.93,87.83,87.86,13044.0,85.1331,85.1816,85.0847,85.1138,13044.0
2023-11-27 15:10:00,87.86,87.95,87.86,87.95,7729.0,85.1138,85.201,85.1138,85.201,7729.0
2023-11-27 15:20:00,87.93,87.94,87.78,87.8,9312.0,85.1816,85.1913,85.0363,85.0556,9312.0
2023-11-27 15:30:00,87.8,87.89,87.76,87.88,14457.0,85.0556,85.1428,85.0169,85.1331,14457.0
2023-11-27 15:40:00,87.89,87.95,87.79,87.84,35701.0,85.1428,85.201,85.046,85.0944,35701.0
2023-11-27 15:50:00,87.85,88.09,87.85,87.98,162726.0,85.1041,85.3366,85.1041,85.23,162726.0
2023-11-28 09:30:00,88.3,88.63,87.97,88.2,16955.0,85.54,85.8597,85.2203,85.4431,16955.0
2023-11-28 09:40:00,88.31,88.68,88.23,88.53,19354.0,85.5497,85.9081,85.4722,85.7628,19354.0
2023-11-28 09:50:00,88.55,88.71,88.5,88.54,9784.0,85.7822,85.9372,85.7338,85.7725,9784.0
2023-11-28 10:00:00,88.56,88.82,88.4,88.42,20125.0,85.7919,86.0438,85.6369,85.6563,20125.0
2023-11-28 10:10:00,88.38,88.39,88.04,88.04,5645.0,85.6175,85.6272,85.2881,85.2881,5645.0
2023-11-28 10:20:00,88.08,88.29,88.07,88.08,33276.0,85.3269,85.5303,85.3172,85.3269,33276.0
2023-11-28 10:30:00,88.07,88.12,87.96,88.06,6085.0,85.3172,85.3656,85.2106,85.3075,6085.0
2023-11-28 10:40:00,88.11,88.2,88.03,88.14,5581.0,85.356,85.4431,85.2785,85.385,5581.0
2023-11-28 10:50:00,88.15,88.49,88.09,88.37,8356.0,85.3947,85.7241,85.3366,85.6078,8356.0
2023-11-28 11:00:00,88.45,88.47,88.36,88.39,8412.0,85.6853,85.7047,85.5981,85.6272,8412.0
2023-11-28 11:10:00,88.39,88.46,88.33,88.44,3907.0,85.6272,85.695,85.5691,85.6756,3907.0
2023-11-28 11:20:00,88.43,88.52,88.33,88.42,7556.0,85.666,85.7531,85.5691,85.6563,7556.0
2023-11-28 11:30:00,88.4,88.5,88.3,88.38,8670.0,85.6369,85.7338,85.54,85.6175,8670.0
2023-11-28 11:40:00,88.37,88.43,88.33,88.38,5358.0,85.6078,85.666,85.5691,85.6175,5358.0
2023-11-28 11:50:00,88.42,88.45,88.36,88.36,5573.0,85.6563,85.6853,85.5981,85.5981,5573.0
2023-11-28 12:00:00,88.37,88.45,88.28,88.29,5970.0,85.6078,85.6853,85.5206,85.5303,5970.0
2023-11-28 12:10:00,88.3,88.35,88.09,88.09,6241.0,85.54,85.5885,85.3366,85.3366,6241.0
2023-11-28 12:20:00,88.14,88.17,88.06,88.09,7008.0,85.385,85.4141,85.3075,85.3366,7008.0
2023-11-28 12:30:00,88.09,88.11,87.98,88.06,3808.0,85.3366,85.356,85.23,85.3075,3808.0
2023-11-28 12:40:00,88.09,88.09,87.93,87.95,5995.0,85.3366,85.3366,85.1816,85.201,5995.0
2023-11-28 12:50:00,87.9,87.95,87.82,87.85,5859.0,85.1525,85.201,85.075,85.1041,5859.0
2023-11-28 13:00:00,87.8,87.84,87.61,87.72,8130.0,85.0556,85.0944,84.8716,84.9781,8130.0
2023-11-28 13:10:00,87.7,87.75,87.67,87.7,4157.0,84.9588,85.0072,84.9297,84.9588,4157.0
2023-11-28 13:20:00,87.71,87.87,87.7,87.8,9019.0,84.9685,85.1235,84.9588,85.0556,9019.0
2023-11-28 13:30:00,87.81,87.82,87.67,87.75,7851.0,85.0653,85.075,84.9297,85.0072,7851.0
2023-11-28 13:40:00,87.74,87.83,87.7,87.77,22856.0,84.9975,85.0847,84.9588,85.0266,22856.0
2023-11-28 13:50:00,87.78,87.9,87.77,87.83,23365.0,85.0363,85.1525,85.0266,85.0847,23365.0
2023-11-28 14:00:00,87.82,87.94,87.8,87.84,12968.0,85.075,85.1913,85.0556,85.0944,12968.0
2023-11-28 14:10:00,87.84,87.87,87.7,87.71,11429.0,85.0944,85.1235,84.9588,84.9685,11429.0
2023-11-28 14:20:00,87.68,87.76,87.54,87.58,15704.0,84.9394,85.0169,84.8038,84.8425,15704.0
2023-11-28 14:30:00,87.58,87.76,87.53,87.73,6827.0,84.8425,85.0169,84.7941,84.9878,6827.0
2023-11-28 14:40:00,87.73,87.84,87.73,87.78,6108.0,84.9878,85.0944,84.9878,85.0363,6108.0
2023-11-28 14:50:00,87.78,88.01,87.74,87.83,70956.0,85.0363,85.2591,84.9975,85.0847,70956.0
2023-11-28 15:00:00,87.81,87.85,87.74,87.77,8496.0,85.0653,85.1041,84.9975,85.0266,8496.0
2023-11-28 15:10:00,87.77,87.77,87.67,87.71,15378.0,85.0266,85.0266,84.9297,84.9685,15378.0
2023-11-28 15:20:00,87.72,87.76,87.68,87.73,12131.0,84.9781,85.0169,84.9394,84.9878,12131.0
2023-11-28 15:30:00,87.73,87.73,87.52,87.55,11582.0,84.9878,84.9878,84.7844,84.8135,11582.0
2023-11-28 15:40:00,87.55,87.76,87.52,87.69,50211.0,84.8135,85.0169,84.7844,84.9491,50211.0
2023-11-28 15:50:00,87.64,87.73,87.5,87.5,112935.0,84.9006,84.9878,84.765,84.765,112935.0
2023-11-29 09:30:00,88.04,88.24,87.8,88.08,13034.0,85.2881,85.4819,85.0556,85.3269,13034.0
2023-11-29 09:40:00,88.24,88.26,88.07,88.09,6859.0,85.4819,85.5013,85.3172,85.3366,6859.0
2023-11-29 09:50:00,88.09,88.09,87.8,87.89,15186.0,85.3366,85.3366,85.0556,85.1428,15186.0
2023-11-29 10:00:00,87.88,88.03,87.75,87.98,17026.0,85.1331,85.2785,85.0072,85.23,17026.0
2023-11-29 10:10:00,87.98,88.04,87.7,87.79,24817.0,85.23,85.2881,84.9588,85.046,24817.0
2023-11-29 10:20:00,87.79,87.85,87.67,87.85,7853.0,85.046,85.1041,84.9297,85.1041,7853.0
2023-11-29 10:30:00,87.78,87.91,87.63,87.89,11527.0,85.0363,85.1622,84.891,85.1428,11527.0
2023-11-29 10:40:00,87.91,88.17,87.83,88.16,12647.0,85.1622,85.4141,85.0847,85.4044,12647.0
2023-11-29 10:50:00,88.18,88.21,88.01,88.2,14505.0,85.4238,85.4528,85.2591,85.4431,14505.0
2023-11-29 11:00:00,88.18,88.42,88.16,88.37,7703.0,85.4238,85.6563,85.4044,85.6078,7703.0
2023-11-29 11:10:00,88.36,88.39,88.24,88.27,6239.0,85.5981,85.6272,85.4819,85.511,6239.0
2023-11-29 11:20:00,88.27,88.27,87.86,87.86,8260.0,85.511,85.511,85.1138,85.1138,8260.0
2023-11-29 11:30:00,87.85,87.95,87.79,87.87,9007.0,85.1041,85.201,85.046,85.1235,9007.0
2023-11-29 11:40:00,87.87,88.0,87.87,87.9,9787.0,85.1235,85.2494,85.1235,85.1525,9787.0
2023-11-29 11:50:00,87.89,88.0,87.87,87.95,7718.0,85.1428,85.2494,85.1235,85.201,7718.0
2023-11-29 12:00:00,87.97,87.98,87.87,87.95,7783.0,85.2203,85.23,85.1235,85.201,7783.0
2023-11-29 12:10:00,87.96,88.01,87.73,87.73,8178.0,85.2106,85.2591,84.9878,84.9878,8178.0
2023-11-29 12:20:00,87.75,87.84,87.68,87.69,10476.0,85.0072,85.0944,84.9394,84.9491,10476.0
2023-11-29 12:30:00,87.66,87.66,87.56,87.62,29024.0,84.92,84.92,84.8231,84.8813,29024.0
2023-11-29 12:40:00,87.63,87.82,87.6,87.71,14249.0,84.891,85.075,84.8619,84.9685,14249.0
2023-11-29 12:50:00,87.69,87.94,87.67,87.92,7891.0,84.9491,85.1913,84.9297,85.1719,7891.0
2023-11-29 13:00:00,87.93,87.99,87.84,87.98,8450.0,85.1816,85.2397,85.0944,85.23,8450.0
2023-11-29 13:10:00,87.98,88.14,87.98,88.12,8514.0,85.23,85.385,85.23,85.3656,8514.0
2023-11-29 13:20:00,88.12,88.16,88.07,88.13,11103.0,85.3656,85.4044,85.3172,85.3753,11103.0
2023-11-29 13:30:00,88.13,88.31,88.09,88.29,10733.0,85.3753,85.5497,85.3366,85.5303,10733.0
2023-11-29 13:40:00,88.3,88.35,88.26,88.35,12354.0,85.54,85.5885,85.5013,85.5885,12354.0
2023-11-29 13:50:00,88.34,88.44,88.26,88.37,38788.0,85.5788,85.6756,85.5013,85.6078,38788.0
2023-11-29 14:00:00,88.35,88.53,88.26,88.38,45459.0,85.5885,85.7628,85.5013,85.6175,45459.0
2023-11-29 14:10:00,88.41,88.47,88.28,88.31,47411.0,85.6466,85.7047,85.5206,85.5497,47411.0
2023-11-29 14:20:00,88.26,88.27,88.07,88.2,46582.0,85.5013,85.511,85.3172,85.4431,46582.0
2023-11-29 14:30:00,88.19,88.21,87.94,87.98,40578.0,85.4335,85.4528,85.1913,85.23,40578.0
2023-11-29 14:40:00,87.95,88.0,87.85,87.86,45607.0,85.201,85.2494,85.1041,85.1138,45607.0
2023-11-29 14:50:00,87.83,88.02,87.81,87.98,56069.0,85.0847,85.2688,85.0653,85.23,56069.0
2023-11-29 15:00:00,88.01,88.17,88.01,88.16,12995.0,85.2591,85.4141,85.2591,85.4044,12995.0
2023-11-29 15:10:00,88.16,88.17,87.74,87.98,16821.0,85.4044,85.4141,84.9975,85.23,16821.0
2023-11-29 15:20:00,87.96,87.98,87.82,87.94,14550.0,85.2106,85.23,85.075,85.1913,14550.0
2023-11-29 15:30:00,87.95,87.96,87.59,87.59,19011.0,85.201,85.2106,84.8522,84.8522,19011.0
2023-11-29 15:40:00,87.62,87.78,87.6,87.72,31889.0,84.8813,85.0363,84.8619,84.9781,31889.0
2023-11-29 15:50:00,87.69,88.05,87.69,88.05,110346.0,84.9491,85.2978,84.9491,85.2978,110346.0
2023-11-30 09:30:00,88.52,89.87,88.38,89.86,33032.0,85.7531,87.0609,85.6175,87.0513,33032.0
2023-11-30 09:40:00,89.9,90.19,89.87,89.95,34240.0,87.09,87.3709,87.0609,87.1384,34240.0
2023-11-30 09:50:00,90.0,90.27,89.97,90.2,21769.0,87.1869,87.4484,87.1578,87.3806,21769.0
2023-11-30 10:00:00,90.22,90.49,90.18,90.23,15343.0,87.4,87.6616,87.3613,87.4097,15343.0
2023-11-30 10:10:00,90.25,90.38,89.94,89.94,18491.0,87.4291,87.555,87.1288,87.1288,18491.0
2023-11-30 10:20:00,89.93,89.95,89.75,89.89,16938.0,87.1191,87.1384,86.9447,87.0803,16938.0
2023-11-30 10:30:00,89.85,89.86,89.59,89.73,38936.0,87.0416,87.0513,86.7897,86.9253,38936.0
2023-11-30 10:40:00,89.76,89.84,89.33,89.48,13807.0,86.9544,87.0319,86.5378,86.6831,13807.0
2023-11-30 10:50:00,89.47,89.52,89.31,89.31,133379.0,86.6734,86.7219,86.5184,86.5184,133379.0
2023-11-30 11:00:00,89.28,89.35,88.85,88.91,26213.0,86.4894,86.5572,86.0728,86.1309,26213.0
2023-11-30 11:10:00,88.86,88.96,88.69,88.7,39804.0,86.0825,86.1794,85.9178,85.9275,39804.0
2023-11-30 11:20:00,88.64,88.77,88.48,88.49,41738.0,85.8694,85.9953,85.7144,85.7241,41738.0
2023-11-30 11:30:00,88.51,88.62,88.4,88.56,9329.0,85.7435,85.85,85.6369,85.7919,9329.0
2023-11-30 11:40:00,88.55,88.68,88.5,88.62,26163.0,85.7822,85.9081,85.7338,85.85,26163.0
2023-11-30 11:50:00,88.6,88.72,88.55,88.62,47187.0,85.8306,85.9469,85.7822,85.85,47187.0
2023-11-30 12:00:00,88.6,89.03,88.53,89.03,27023.0,85.8306,86.2472,85.7628,86.2472,27023.0
2023-11-30 12:10:00,89.04,89.2,88.99,89.03,32230.0,86.2569,86.4119,86.2084,86.2472,32230.0
2023-11-30 12:20:00,89.0,89.0,88.86,88.9,20071.0,86.2181,86.2181,86.0825,86.1213,20071.0
2023-11-30 12:30:00,88.91,89.2,88.9,89.2,15244.0,86.1309,86.4119,86.1213,86.4119,15244.0
2023-11-30 12:40:00,89.21,89.44,89.2,89.39,10510.0,86.4216,86.6444,86.4119,86.5959,10510.0
2023-11-30 12:50:00,89.4,89.49,89.35,89.37,17875.0,86.6056,86.6928,86.5572,86.5766,17875.0
2023-11-30 13:00:00,89.36,89.58,89.35,89.58,9579.0,86.5669,86.78,86.5572,86.78,9579.0
2023-11-30 13:10:00,89.56,89.75,89.5,89.75,16255.0,86.7606,86.9447,86.7025,86.9447,16255.0
2023-11-30 13:20:00,89.73,89.77,89.51,89.52,19470.0,86.9253,86.9641,86.7122,86.7219,19470.0
2023-11-30 13:30:00,89.51,89.57,89.4,89.57,6808.0,86.7122,86.7703,86.6056,86.7703,6808.0
2023-11-30 13:40:00,89.57,89.61,89.49,89.6,8163.0,86.7703,86.8091,86.6928,86.7994,8163.0
2023-11-30 13:50:00,89.59,89.64,89.45,89.64,8006.0,86.7897,86.8381,86.6541,86.8381,8006.0
2023-11-30 14:00:00,89.63,89.76,89.62,89.64,10570.0,86.8284,86.9544,86.8188,86.8381,10570.0
2023-11-30 14:10:00,89.63,89.85,89.61,89.82,29346.0,86.8284,87.0416,86.8091,87.0125,29346.0
2023-11-30 14:20:00,89.83,90.0,89.79,89.97,9006.0,87.0222,87.1869,86.9834,87.1578,9006.0
2023-11-30 14:30:00,90.0,90.06,89.94,90.05,19755.0,87.1869,87.245,87.1288,87.2353,19755.0
2023-11-30 14:40:00,90.03,90.13,90.03,90.03,16824.0,87.2159,87.3128,87.2159,87.2159,16824.0
2023-11-30 14:50:00,90.03,90.2,90.0,90.2,25413.0,87.2159,87.3806,87.1869,87.3806,25413.0
2023-11-30 15:00:00,90.2,90.21,90.06,90.08,23464.0,87.3806,87.3903,87.245,87.2644,23464.0
2023-11-30 15:10:00,90.09,90.19,90.02,90.12,16714.0,87.2741,87.3709,87.2063,87.3031,16714.0
2023-11-30 15:20:00,90.11,90.23,90.04,90.15,32659.0,87.2934,87.4097,87.2256,87.3322,32659.0
2023-11-30 15:30:00,90.14,90.25,90.08,90.24,53288.0,87.3225,87.4291,87.2644,87.4194,53288.0
2023-11-30 15:40:00,90.25,90.52,90.25,90.51,117956.0,87.4291,87.6906,87.4291,87.6809,117956.0
2023-11-30 15:50:00,90.53,90.73,90.31,90.45,348549.0,87.7003,87.8941,87.4872,87.6228,348549.0
2023-12-01 09:30:00,90.16,90.61,90.0,90.61,16890.0,87.3419,87.7778,87.1869,87.7778,16890.0
2023-12-01 09:40:00,90.68,91.14,90.59,90.81,7422.0,87.8456,88.2912,87.7584,87.9716,7422.0
2023-12-01 09:50:00,90.73,90.87,90.49,90.87,10631.0,87.8941,88.0297,87.6616,88.0297,10631.0
2023-12-01 10:00:00,91.03,91.09,90.75,90.81,22226.0,88.1847,88.2428,87.9134,87.9716,22226.0
2023-12-01 10:10:00,90.83,90.95,90.68,90.69,13475.0,87.9909,88.1072,87.8456,87.8553,13475.0
2023-12-01 10:20:00,90.73,90.8,90.64,90.67,7683.0,87.8941,87.9619,87.8069,87.8359,7683.0
2023-12-01 10:30:00,90.72,90.95,90.52,90.58,13731.0,87.8844,88.1072,87.6906,87.7488,13731.0
2023-12-01 10:40:00,90.54,90.66,90.42,90.63,9088.0,87.71,87.8263,87.5938,87.7972,9088.0
2023-12-01 10:50:00,90.63,90.71,90.55,90.58,7619.0,87.7972,87.8747,87.7197,87.7488,7619.0
2023-12-01 11:00:00,90.58,90.6,90.39,90.54,8757.0,87.7488,87.7681,87.5647,87.71,8757.0
2023-12-01 11:10:00,90.53,90.69,90.48,90.48,10446.0,87.7003,87.8553,87.6519,87.6519,10446.0
2023-12-01 11:20:00,90.43,90.94,90.43,90.91,7536.0,87.6034,88.0975,87.6034,88.0684,7536.0
2023-12-01 11:30:00,90.91,90.98,90.73,90.77,14161.0,88.0684,88.1362,87.8941,87.9328,14161.0
2023-12-01 11:40:00,90.77,90.97,90.7,90.95,12289.0,87.9328,88.1266,87.865,88.1072,12289.0
2023-12-01 11:50:00,90.98,91.27,90.98,91.27,7871.0,88.1362,88.4172,88.1362,88.4172,7871.0
2023-12-01 12:00:00,91.28,91.37,91.26,91.3,15632.0,88.4269,88.5141,88.4075,88.4462,15632.0
2023-12-01 12:10:00,91.28,91.44,91.27,91.34,11245.0,88.4269,88.5819,88.4172,88.485,11245.0
2023-12-01 12:20:00,91.33,91.37,91.19,91.28,7276.0,88.4753,88.5141,88.3397,88.4269,7276.0
2023-12-01 12:30:00,91.27,91.42,91.22,91.22,4658.0,88.4172,88.5625,88.3687,88.3687,4658.0
2023-12-01 12:40:00,91.22,91.33,91.18,91.31,2900.0,88.3687,88.4753,88.33,88.4559,2900.0
2023-12-01 12:50:00,91.28,91.39,91.25,91.27,5961.0,88.4269,88.5334,88.3978,88.4172,5961.0
2023-12-01 13:00:00,91.26,91.26,90.93,90.93,5926.0,88.4075,88.4075,88.0878,88.0878,5926.0
2023-12-01 13:10:00,90.94,90.96,90.62,90.71,6454.0,88.0975,88.1169,87.7875,87.8747,6454.0
2023-12-01 13:20:00,90.68,90.68,90.26,90.26,10973.0,87.8456,87.8456,87.4388,87.4388,10973.0
2023-12-01 13:30:00,90.24,90.36,90.2,90.3,9600.0,87.4194,87.5356,87.3806,87.4775,9600.0
2023-12-01 13:40:00,90.26,90.44,90.2,90.36,6377.0,87.4388,87.6131,87.3806,87.5356,6377.0
2023-12-01 13:50:00,90.37,90.37,90.1,90.1,6063.0,87.5453,87.5453,87.2838,87.2838,6063.0
2023-12-01 14:00:00,90.14,90.22,90.12,90.22,11577.0,87.3225,87.4,87.3031,87.4,11577.0
2023-12-01 14:10:00,90.2,90.37,90.14,90.37,20525.0,87.3806,87.5453,87.3225,87.5453,20525.0
2023-12-01 14:20:00,90.33,90.38,90.21,90.22,9304.0,87.5066,87.555,87.3903,87.4,9304.0
2023-12-01 14:30:00,90.19,90.4,90.19,90.39,10938.0,87.3709,87.5744,87.3709,87.5647,10938.0
2023-12-01 14:40:00,90.4,90.42,90.3,90.36,17117.0,87.5744,87.5938,87.4775,87.5356,17117.0
2023-12-01 14:50:00,90.38,90.4,90.2,90.24,13720.0,87.555,87.5744,87.3806,87.4194,13720.0
2023-12-01 15:00:00,90.24,90.33,90.15,90.17,13786.0,87.4194,87.5066,87.3322,87.3516,13786.0
2023-12-01 15:10:00,90.16,90.28,90.11,90.27,14450.0,87.3419,87.4581,87.2934,87.4484,14450.0
2023-12-01 15:20:00,90.26,90.29,90.22,90.28,15881.0,87.4388,87.4678,87.4,87.4581,15881.0
2023-12-01 15:30:00,90.28,90.34,90.21,90.25,23638.0,87.4581,87.5163,87.3903,87.4291,23638.0
2023-12-01 15:40:00,90.25,90.33,90.21,90.25,32399.0,87.4291,87.5066,87.3903,87.4291,32399.0
2023-12-01 15:50:00,90.26,90.35,90.15,90.15,156680.0,87.4388,87.5259,87.3322,87.3322,156680.0
2023-12-04 09:30:00,89.48,90.02,89.35,89.98,28769.0,86.6831,87.2063,86.5572,87.1675,28769.0
2023-12-04 09:40:00,90.03,90.66,89.99,90.4,5166.0,87.2159,87.8263,87.1772,87.5744,5166.0
2023-12-04 09:50:00,90.39,90.63,90.08,90.08,7449.0,87.5647,87.7972,87.2644,87.2644,7449.0
2023-12-04 10:00:00,90.02,90.13,89.65,89.91,17562.0,87.2063,87.3128,86.8478,87.0997,17562.0
2023-12-04 10:10:00,89.92,90.1,89.69,89.83,21968.0,87.1094,87.2838,86.8866,87.0222,21968.0
2023-12-04 10:20:00,89.87,90.02,89.87,89.98,9182.0,87.0609,87.2063,87.0609,87.1675,9182.0
2023-12-04 10:30:00,90.06,90.22,89.95,90.22,9842.0,87.245,87.4,87.1384,87.4,9842.0
2023-12-04 10:40:00,90.22,90.22,89.93,90.08,8667.0,87.4,87.4,87.1191,87.2644,8667.0
2023-12-04 10:50:00,90.09,90.23,89.95,89.95,10650.0,87.2741,87.4097,87.1384,87.1384,10650.0
2023-12-04 11:00:00,89.92,90.0,89.81,89.92,11053.0,87.1094,87.1869,87.0028,87.1094,11053.0
2023-12-04 11:10:00,89.9,89.98,89.82,89.88,11389.0,87.09,87.1675,87.0125,87.0706,11389.0
2023-12-04 11:20:00,89.88,89.89,89.47,89.76,34738.0,87.0706,87.0803,86.6734,86.9544,34738.0
2023-12-04 11:30:00,89.72,89.91,89.55,89.58,33963.0,86.9156,87.0997,86.7509,86.78,33963.0
2023-12-04 11:40:00,89.59,89.79,89.5,89.79,20461.0,86.7897,86.9834,86.7025,86.9834,20461.0
2023-12-04 11:50:00,89.75,89.78,89.65,89.69,12896.0,86.9447,86.9738,86.8478,86.8866,12896.0
2023-12-04 12:00:00,89.68,89.8,89.61,89.8,14153.0,86.8769,86.9931,86.8091,86.9931,14153.0
2023-12-04 12:10:00,89.8,89.8,89.46,89.58,5462.0,86.9931,86.9931,86.6638,86.78,5462.0
2023-12-04 12:20:00,89.58,89.72,89.48,89.65,16164.0,86.78,86.9156,86.6831,86.8478,16164.0
2023-12-04 12:30:00,89.66,89.75,89.5,89.65,43647.0,86.8575,86.9447,86.7025,86.8478,43647.0
2023-12-04 12:40:00,89.6,89.63,89.35,89.39,62514.0,86.7994,86.8284,86.5572,86.5959,62514.0
2023-12-04 12:50:00,89.39,89.45,89.23,89.42,81325.0,86.5959,86.6541,86.4409,86.625,81325.0
2023-12-04 13:00:00,89.41,89.55,89.37,89.39,5963.0,86.6153,86.7509,86.5766,86.5959,5963.0
2023-12-04 13:10:00,89.38,89.44,89.3,89.44,5517.0,86.5863,86.6444,86.5088,86.6444,5517.0
2023-12-04 13:20:00,89.43,89.49,89.34,89.37,11225.0,86.6347,86.6928,86.5475,86.5766,11225.0
2023-12-04 13:30:00,89.37,89.47,89.32,89.35,13627.0,86.5766,86.6734,86.5281,86.5572,13627.0
2023-12-04 13:40:00,89.35,89.4,89.3,89.31,16255.0,86.5572,86.6056,86.5088,86.5184,16255.0
2023-12-04 13:50:00,89.3,89.47,89.27,89.39,39655.0,86.5088,86.6734,86.4797,86.5959,39655.0
2023-12-04 14:00:00,89.37,89.57,89.37,89.4,6914.0,86.5766,86.7703,86.5766,86.6056,6914.0
2023-12-04 14:10:00,89.39,89.5,89.33,89.46,8093.0,86.5959,86.7025,86.5378,86.6638,8093.0
2023-12-04 14:20:00,89.43,89.43,89.3,89.31,38507.0,86.6347,86.6347,86.5088,86.5184,38507.0
2023-12-04 14:30:00,89.32,89.39,89.22,89.22,17223.0,86.5281,86.5959,86.4313,86.4313,17223.0
2023-12-04 14:40:00,89.22,89.45,89.18,89.37,31507.0,86.4313,86.6541,86.3925,86.5766,31507.0
2023-12-04 14:50:00,89.38,89.47,89.3,89.45,10466.0,86.5863,86.6734,86.5088,86.6541,10466.0
2023-12-04 15:00:00,89.46,89.49,89.29,89.34,22148.0,86.6638,86.6928,86.4991,86.5475,22148.0
2023-12-04 15:10:00,89.37,89.39,89.32,89.38,22147.0,86.5766,86.5959,86.5281,86.5863,22147.0
2023-12-04 15:20:00,89.39,89.41,89.3,89.37,22994.0,86.5959,86.6153,86.5088,86.5766,22994.0
2023-12-04 15:30:00,89.36,89.42,89.15,89.17,103924.0,86.5669,86.625,86.3634,86.3828,103924.0
2023-12-04 15:40:00,89.18,89.25,89.09,89.12,154814.0,86.3925,86.4603,86.3053,86.3344,154814.0
2023-12-04 15:50:00,89.11,89.33,89.1,89.3,158440.0,86.3247,86.5378,86.315,86.5088,158440.0
2023-12-05 09:30:00,89.03,89.21,88.66,88.66,12150.0,86.2472,86.4216,85.8888,85.8888,12150.0
2023-12-05 09:40:00,88.71,88.81,88.49,88.52,6299.0,85.9372,86.0341,85.7241,85.7531,6299.0
2023-12-05 09:50:00,88.45,88.46,88.1,88.14,6490.0,85.6853,85.695,85.3463,85.385,6490.0
2023-12-05 10:00:00,88.17,88.55,88.17,88.24,39099.0,85.4141,85.7822,85.4141,85.4819,39099.0
2023-12-05 10:10:00,88.18,88.31,87.79,87.84,42959.0,85.4238,85.5497,85.046,85.0944,42959.0
2023-12-05 10:20:00,87.86,88.16,87.72,88.06,28774.0,85.1138,85.4044,84.9781,85.3075,28774.0
2023-12-05 10:30:00,88.07,88.13,87.67,87.74,25458.0,85.3172,85.3753,84.9297,84.9975,25458.0
2023-12-05 10:40:00,87.75,87.86,87.63,87.79,15509.0,85.0072,85.1138,84.891,85.046,15509.0
2023-12-05 10:50:00,87.79,87.8,87.55,87.78,10407.0,85.046,85.0556,84.8135,85.0363,10407.0
2023-12-05 11:00:00,87.76,87.76,87.55,87.57,10455.0,85.0169,85.0169,84.8135,84.8328,10455.0
2023-12-05 11:10:00,87.55,87.65,87.39,87.48,10734.0,84.8135,84.9103,84.6585,84.7456,10734.0
2023-12-05 11:20:00,87.5,87.64,87.47,87.63,6555.0,84.765,84.9006,84.736,84.891,6555.0
2023-12-05 11:30:00,87.58,87.99,87.58,87.98,13647.0,84.8425,85.2397,84.8425,85.23,13647.0
2023-12-05 11:40:00,88.02,88.02,87.83,87.83,3457.0,85.2688,85.2688,85.0847,85.0847,3457.0
2023-12-05 11:50:00,87.83,88.02,87.75,88.02,6371.0,85.0847,85.2688,85.0072,85.2688,6371.0
2023-12-05 12:00:00,87.98,88.13,87.81,87.82,10208.0,85.23,85.3753,85.0653,85.075,10208.0
2023-12-05 12:10:00,87.84,87.93,87.64,87.76,14408.0,85.0944,85.1816,84.9006,85.0169,14408.0
2023-12-05 12:20:00,87.73,87.77,87.6,87.73,12984.0,84.9878,85.0266,84.8619,84.9878,12984.0
2023-12-05 12:30:00,87.75,87.81,87.67,87.75,10489.0,85.0072,85.0653,84.9297,85.0072,10489.0
2023-12-05 12:40:00,87.71,87.78,87.61,87.75,16005.0,84.9685,85.0363,84.8716,85.0072,16005.0
2023-12-05 12:50:00,87.76,88.0,87.73,87.93,9312.0,85.0169,85.2494,84.9878,85.1816,9312.0
2023-12-05 13:00:00,87.94,88.0,87.86,87.94,10564.0,85.1913,85.2494,85.1138,85.1913,10564.0
2023-12-05 13:10:00,87.95,88.01,87.91,88.0,7914.0,85.201,85.2591,85.1622,85.2494,7914.0
2023-12-05 13:20:00,88.0,88.07,87.98,87.98,7014.0,85.2494,85.3172,85.23,85.23,7014.0
2023-12-05 13:30:00,88.0,88.19,87.96,88.19,34960.0,85.2494,85.4335,85.2106,85.4335,34960.0
2023-12-05 13:40:00,88.16,88.21,88.05,88.07,12836.0,85.4044,85.4528,85.2978,85.3172,12836.0
2023-12-05 13:50:00,88.08,88.09,87.95,88.07,6453.0,85.3269,85.3366,85.201,85.3172,6453.0
2023-12-05 14:00:00,88.07,88.18,87.93,88.11,28062.0,85.3172,85.4238,85.1816,85.356,28062.0
2023-12-05 14:10:00,88.12,88.17,88.08,88.15,6244.0,85.3656,85.4141,85.3269,85.3947,6244.0
2023-12-05 14:20:00,88.13,88.13,87.99,88.05,11037.0,85.3753,85.3753,85.2397,85.2978,11037.0
2023-12-05 14:30:00,88.07,88.19,88.07,88.11,12140.0,85.3172,85.4335,85.3172,85.356,12140.0
2023-12-05 14:40:00,88.08,88.16,88.07,88.11,7433.0,85.3269,85.4044,85.3172,85.356,7433.0
2023-12-05 14:50:00,88.11,88.2,88.04,88.05,15817.0,85.356,85.4431,85.2881,85.2978,15817.0
2023-12-05 15:00:00,88.05,88.08,87.95,87.99,39971.0,85.2978,85.3269,85.201,85.2397,39971.0
2023-12-05 15:10:00,87.97,87.97,87.82,87.9,17305.0,85.2203,85.2203,85.075,85.1525,17305.0
2023-12-05 15:20:00,87.9,87.99,87.88,87.93,20218.0,85.1525,85.2397,85.1331,85.1816,20218.0
2023-12-05 15:30:00,87.93,87.95,87.76,87.77,30633.0,85.1816,85.201,85.0169,85.0266,30633.0
2023-12-05 15:40:00,87.77,87.78,87.64,87.64,35137.0,85.0266,85.0363,84.9006,84.9006,35137.0
2023-12-05 15:50:00,87.61,87.76,87.6,87.75,156620.0,84.8716,85.0169,84.8619,85.0072,156620.0
2023-12-06 09:30:00,87.28,87.34,86.74,87.05,22679.0,84.5519,84.61,84.0288,84.3291,22679.0
2023-12-06 09:40:00,87.03,87.53,87.03,87.53,9716.0,84.3097,84.7941,84.3097,84.7941,9716.0
2023-12-06 09:50:00,87.54,87.54,87.21,87.29,13559.0,84.8038,84.8038,84.4841,84.5616,13559.0
2023-12-06 10:00:00,87.29,87.64,87.28,87.49,53775.0,84.5616,84.9006,84.5519,84.7553,53775.0
2023-12-06 10:10:00,87.47,87.87,87.43,87.73,35002.0,84.736,85.1235,84.6972,84.9878,35002.0
2023-12-06 10:20:00,87.7,88.02,87.69,87.96,28161.0,84.9588,85.2688,84.9491,85.2106,28161.0
2023-12-06 10:30:00,87.96,87.96,87.75,87.91,16286.0,85.2106,85.2106,85.0072,85.1622,16286.0
2023-12-06 10:40:00,87.89,87.92,87.54,87.55,32183.0,85.1428,85.1719,84.8038,84.8135,32183.0
2023-12-06 10:50:00,87.56,87.6,86.85,86.87,45647.0,84.8231,84.8619,84.1353,84.1547,45647.0
2023-12-06 11:00:00,86.8,86.8,86.29,86.29,47666.0,84.0869,84.0869,83.5928,83.5928,47666.0
2023-12-06 11:10:00,86.31,86.53,86.28,86.5,26483.0,83.6122,83.8253,83.5832,83.7963,26483.0
2023-12-06 11:20:00,86.45,86.71,86.42,86.64,11844.0,83.7478,83.9997,83.7188,83.9319,11844.0
2023-12-06 11:30:00,86.64,86.64,86.15,86.21,9866.0,83.9319,83.9319,83.4572,83.5153,9866.0
2023-12-06 11:40:00,86.28,86.35,86.14,86.28,10602.0,83.5832,83.651,83.4475,83.5832,10602.0
2023-12-06 11:50:00,86.28,86.38,86.23,86.37,24581.0,83.5832,83.68,83.5347,83.6703,24581.0
2023-12-06 12:00:00,86.33,86.47,86.3,86.44,5807.0,83.6316,83.7672,83.6025,83.7382,5807.0
2023-12-06 12:10:00,86.43,86.43,86.27,86.28,12450.0,83.7285,83.7285,83.5735,83.5832,12450.0
2023-12-06 12:20:00,86.28,86.38,86.02,86.06,28555.0,83.5832,83.68,83.3313,83.37,28555.0
2023-12-06 12:30:00,86.05,86.31,86.04,86.31,8175.0,83.3603,83.6122,83.3507,83.6122,8175.0
2023-12-06 12:40:00,86.26,86.27,86.1,86.19,31610.0,83.5638,83.5735,83.4088,83.496,31610.0
2023-12-06 12:50:00,86.16,86.33,86.15,86.17,7793.0,83.4669,83.6316,83.4572,83.4766,7793.0
2023-12-06 13:00:00,86.17,86.18,85.88,85.94,91241.0,83.4766,83.4863,83.1957,83.2538,91241.0
2023-12-06 13:10:00,85.95,86.04,85.79,86.04,35291.0,83.2635,83.3507,83.1085,83.3507,35291.0
2023-12-06 13:20:00,86.03,86.12,85.93,86.0,40339.0,83.341,83.4282,83.2441,83.3119,40339.0
2023-12-06 13:30:00,86.0,86.1,85.99,86.06,18315.0,83.3119,83.4088,83.3022,83.37,18315.0
2023-12-06 13:40:00,86.06,86.25,86.04,86.13,32964.0,83.37,83.5541,83.3507,83.4378,32964.0
2023-12-06 13:50:00,86.11,86.42,86.11,86.3,12600.0,83.4185,83.7188,83.4185,83.6025,12600.0
2023-12-06 14:00:00,86.29,86.62,86.26,86.59,46830.0,83.5928,83.9125,83.5638,83.8835,46830.0
2023-12-06 14:10:00,86.6,86.61,86.19,86.23,28929.0,83.8932,83.9028,83.496,83.5347,28929.0
2023-12-06 14:20:00,86.27,86.4,86.26,86.37,12854.0,83.5735,83.6994,83.5638,83.6703,12854.0
2023-12-06 14:30:00,86.39,86.49,86.39,86.47,7969.0,83.6897,83.7866,83.6897,83.7672,7969.0
2023-12-06 14:40:00,86.47,86.52,86.38,86.4,16370.0,83.7672,83.8157,83.68,83.6994,16370.0
2023-12-06 14:50:00,86.4,86.64,86.4,86.6,24245.0,83.6994,83.9319,83.6994,83.8932,24245.0
2023-12-06 15:00:00,86.6,86.6,86.4,86.47,18074.0,83.8932,83.8932,83.6994,83.7672,18074.0
2023-12-06 15:10:00,86.46,86.49,86.36,86.39,19839.0,83.7575,83.7866,83.6607,83.6897,19839.0
2023-12-06 15:20:00,86.39,86.39,85.91,85.97,23340.0,83.6897,83.6897,83.2247,83.2828,23340.0
2023-12-06 15:30:00,85.96,86.01,85.89,85.92,24125.0,83.2732,83.3216,83.2053,83.2344,24125.0
2023-12-06 15:40:00,85.92,85.97,85.84,85.84,26669.0,83.2344,83.2828,83.1569,83.1569,26669.0
2023-12-06 15:50:00,85.83,85.86,85.52,85.62,242518.0,83.1472,83.1763,82.8469,82.9438,242518.0
2023-12-07 09:30:00,85.85,85.98,85.44,85.44,11496.0,83.1666,83.2925,82.7694,82.7694,11496.0
2023-12-07 09:40:00,85.6,85.7,85.49,85.59,21436.0,82.9244,83.0213,82.8178,82.9147,21436.0
2023-12-07 09:50:00,85.66,85.84,85.64,85.67,23998.0,82.9825,83.1569,82.9632,82.9922,23998.0
2023-12-07 10:00:00,85.63,85.74,85.54,85.67,47881.0,82.9535,83.06,82.8663,82.9922,47881.0
2023-12-07 10:10:00,85.62,85.7,85.4,85.7,122272.0,82.9438,83.0213,82.7307,83.0213,122272.0
2023-12-07 10:20:00,85.74,85.77,85.43,85.59,47250.0,83.06,83.0891,82.7597,82.9147,47250.0
2023-12-07 10:30:00,85.59,85.74,85.41,85.43,8758.0,82.9147,83.06,82.7403,82.7597,8758.0
2023-12-07 10:40:00,85.4,85.45,85.07,85.09,10596.0,82.7307,82.7791,82.411,82.4304,10596.0
2023-12-07 10:50:00,85.05,85.12,84.95,85.03,8686.0,82.3916,82.4594,82.2947,82.3722,8686.0
2023-12-07 11:00:00,85.05,85.14,84.84,84.84,10546.0,82.3916,82.4788,82.1882,82.1882,10546.0
2023-12-07 11:10:00,84.86,84.86,84.43,84.43,11930.0,82.2075,82.2075,81.791,81.791,11930.0
2023-12-07 11:20:00,84.46,84.59,84.3,84.41,15683.0,81.82,81.946,81.665,81.7716,15683.0
2023-12-07 11:30:00,84.4,84.43,84.21,84.21,33160.0,81.7619,81.791,81.5779,81.5779,33160.0
2023-12-07 11:40:00,84.22,84.39,84.22,84.24,7661.0,81.5875,81.7522,81.5875,81.6069,7661.0
2023-12-07 11:50:00,84.26,84.36,84.21,84.24,8563.0,81.6263,81.7232,81.5779,81.6069,8563.0
2023-12-07 12:00:00,84.24,84.27,84.12,84.12,17279.0,81.6069,81.636,81.4907,81.4907,17279.0
2023-12-07 12:10:00,84.14,84.18,84.0,84.04,14601.0,81.51,81.5488,81.3744,81.4132,14601.0
2023-12-07 12:20:00,84.04,84.31,83.95,84.31,58252.0,81.4132,81.6747,81.326,81.6747,58252.0
2023-12-07 12:30:00,84.29,84.35,84.24,84.26,15956.0,81.6554,81.7135,81.6069,81.6263,15956.0
2023-12-07 12:40:00,84.24,84.37,84.21,84.37,8182.0,81.6069,81.7329,81.5779,81.7329,8182.0
2023-12-07 12:50:00,84.41,84.53,84.3,84.31,13575.0,81.7716,81.8879,81.665,81.6747,13575.0
2023-12-07 13:00:00,84.29,84.38,84.21,84.27,12474.0,81.6554,81.7425,81.5779,81.636,12474.0
2023-12-07 13:10:00,84.26,84.33,84.25,84.3,6683.0,81.6263,81.6941,81.6166,81.665,6683.0
2023-12-07 13:20:00,84.29,84.47,84.29,84.45,9253.0,81.6554,81.8297,81.6554,81.8104,9253.0
2023-12-07 13:30:00,84.45,84.54,84.41,84.45,10300.0,81.8104,81.8975,81.7716,81.8104,10300.0
2023-12-07 13:40:00,84.44,84.66,84.43,84.56,56203.0,81.8007,82.0138,81.791,81.9169,56203.0
2023-12-07 13:50:00,84.53,84.55,84.25,84.33,12466.0,81.8879,81.9072,81.6166,81.6941,12466.0
2023-12-07 14:00:00,84.32,84.5,84.3,84.43,12223.0,81.6844,81.8588,81.665,81.791,12223.0
2023-12-07 14:10:00,84.44,84.45,84.29,84.39,12400.0,81.8007,81.8104,81.6554,81.7522,12400.0
2023-12-07 14:20:00,84.39,84.44,84.29,84.42,13479.0,81.7522,81.8007,81.6554,81.7813,13479.0
2023-12-07 14:30:00,84.42,84.56,84.39,84.52,11974.0,81.7813,81.9169,81.7522,81.8782,11974.0
2023-12-07 14:40:00,84.53,84.54,84.28,84.29,12234.0,81.8879,81.8975,81.6457,81.6554,12234.0
2023-12-07 14:50:00,84.29,84.36,84.22,84.36,15390.0,81.6554,81.7232,81.5875,81.7232,15390.0
2023-12-07 15:00:00,84.38,84.4,84.28,84.29,13885.0,81.7425,81.7619,81.6457,81.6554,13885.0
2023-12-07 15:10:00,84.32,84.46,84.32,84.45,14478.0,81.6844,81.82,81.6844,81.8104,14478.0
2023-12-07 15:20:00,84.45,84.66,84.45,84.63,13943.0,81.8104,82.0138,81.8104,81.9847,13943.0
2023-12-07 15:30:00,84.64,84.7,84.53,84.63,56409.0,81.9944,82.0525,81.8879,81.9847,56409.0
2023-12-07 15:40:00,84.61,84.68,84.58,84.61,37632.0,81.9654,82.0332,81.9363,81.9654,37632.0
2023-12-07 15:50:00,84.6,84.79,84.56,84.72,119047.0,81.9557,82.1397,81.9169,82.0719,119047.0
2023-12-08 09:30:00,85.19,85.72,85.09,85.68,13216.0,82.5272,83.0407,82.4304,83.0019,13216.0
2023-12-08 09:40:00,85.7,86.25,85.52,86.15,19092.0,83.0213,83.5541,82.8469,83.4572,19092.0
2023-12-08 09:50:00,86.11,86.38,86.1,86.24,43290.0,83.4185,83.68,83.4088,83.5444,43290.0
2023-12-08 10:00:00,86.28,86.66,86.28,86.49,17800.0,83.5832,83.9513,83.5832,83.7866,17800.0
2023-12-08 10:10:00,86.48,86.54,86.31,86.5,11996.0,83.7769,83.835,83.6122,83.7963,11996.0
2023-12-08 10:20:00,86.48,86.62,86.32,86.46,13139.0,83.7769,83.9125,83.6219,83.7575,13139.0
2023-12-08 10:30:00,86.43,86.73,86.41,86.58,20414.0,83.7285,84.0191,83.7091,83.8738,20414.0
2023-12-08 10:40:00,86.58,86.63,86.45,86.51,14698.0,83.8738,83.9222,83.7478,83.806,14698.0
2023-12-08 10:50:00,86.48,86.49,86.23,86.24,12355.0,83.7769,83.7866,83.5347,83.5444,12355.0
2023-12-08 11:00:00,86.24,86.38,86.17,86.29,9265.0,83.5444,83.68,83.4766,83.5928,9265.0
2023-12-08 11:10:00,86.27,86.27,85.86,86.09,19417.0,83.5735,83.5735,83.1763,83.3991,19417.0
2023-12-08 11:20:00,86.12,86.17,85.92,85.97,8776.0,83.4282,83.4766,83.2344,83.2828,8776.0
2023-12-08 11:30:00,85.98,86.1,85.92,85.95,12196.0,83.2925,83.4088,83.2344,83.2635,12196.0
2023-12-08 11:40:00,85.95,86.01,85.84,85.96,11413.0,83.2635,83.3216,83.1569,83.2732,11413.0
2023-12-08 11:50:00,85.97,86.06,85.92,86.02,16803.0,83.2828,83.37,83.2344,83.3313,16803.0
2023-12-08 12:00:00,86.02,86.11,86.01,86.04,18252.0,83.3313,83.4185,83.3216,83.3507,18252.0
2023-12-08 12:10:00,85.99,86.05,85.84,86.05,5327.0,83.3022,83.3603,83.1569,83.3603,5327.0
2023-12-08 12:20:00,86.08,86.19,85.93,86.15,13466.0,83.3894,83.496,83.2441,83.4572,13466.0
2023-12-08 12:30:00,86.21,86.41,86.19,86.23,15894.0,83.5153,83.7091,83.496,83.5347,15894.0
2023-12-08 12:40:00,86.21,86.21,86.09,86.21,5611.0,83.5153,83.5153,83.3991,83.5153,5611.0
2023-12-08 12:50:00,86.22,86.32,86.19,86.21,9141.0,83.525,83.6219,83.496,83.5153,9141.0
2023-12-08 13:00:00,86.24,86.37,86.21,86.28,6727.0,83.5444,83.6703,83.5153,83.5832,6727.0
2023-12-08 13:10:00,86.29,86.41,86.29,86.41,5332.0,83.5928,83.7091,83.5928,83.7091,5332.0
2023-12-08 13:20:00,86.39,86.5,86.39,86.44,6255.0,83.6897,83.7963,83.6897,83.7382,6255.0
2023-12-08 13:30:00,86.44,86.54,86.42,86.46,16151.0,83.7382,83.835,83.7188,83.7575,16151.0
2023-12-08 13:40:00,86.45,86.62,86.43,86.57,6822.0,83.7478,83.9125,83.7285,83.8641,6822.0
2023-12-08 13:50:00,86.6,86.63,86.47,86.47,7441.0,83.8932,83.9222,83.7672,83.7672,7441.0
2023-12-08 14:00:00,86.47,86.47,86.32,86.35,9711.0,83.7672,83.7672,83.6219,83.651,9711.0
2023-12-08 14:10:00,86.37,86.45,86.37,86.43,7140.0,83.6703,83.7478,83.6703,83.7285,7140.0
2023-12-08 14:20:00,86.42,86.45,86.34,86.45,6600.0,83.7188,83.7478,83.6413,83.7478,6600.0
2023-12-08 14:30:00,86.47,86.54,86.39,86.43,5869.0,83.7672,83.835,83.6897,83.7285,5869.0
2023-12-08 14:40:00,86.44,86.46,86.31,86.36,8853.0,83.7382,83.7575,83.6122,83.6607,8853.0
2023-12-08 14:50:00,86.41,86.5,86.39,86.43,8921.0,83.7091,83.7963,83.6897,83.7285,8921.0
2023-12-08 15:00:00,86.46,86.47,86.39,86.46,22501.0,83.7575,83.7672,83.6897,83.7575,22501.0
2023-12-08 15:10:00,86.46,86.53,86.38,86.42,15416.0,83.7575,83.8253,83.68,83.7188,15416.0
2023-12-08 15:20:00,86.42,86.48,86.38,86.45,21321.0,83.7188,83.7769,83.68,83.7478,21321.0
2023-12-08 15:30:00,86.43,86.57,86.39,86.56,16254.0,83.7285,83.8641,83.6897,83.8544,16254.0
2023-12-08 15:40:00,86.55,86.63,86.49,86.52,24864.0,83.8447,83.9222,83.7866,83.8157,24864.0
2023-12-08 15:50:00,86.51,86.59,86.45,86.55,104149.0,83.806,83.8835,83.7478,83.8447,104149.0
2023-12-11 09:30:00,86.54,86.96,86.0,86.0,42400.0,83.835,84.2419,83.3119,83.3119,42400.0
2023-12-11 09:40:00,86.06,86.21,85.96,86.08,9984.0,83.37,83.5153,83.2732,83.3894,9984.0
2023-12-11 09:50:00,86.03,86.06,85.75,85.81,35441.0,83.341,83.37,83.0697,83.1278,35441.0
2023-12-11 10:00:00,85.77,85.99,85.44,85.85,9953.0,83.0891,83.3022,82.7694,83.1666,9953.0
2023-12-11 10:10:00,85.82,85.98,85.69,85.98,12156.0,83.1375,83.2925,83.0116,83.2925,12156.0
2023-12-11 10:20:00,85.95,86.19,85.91,86.16,42361.0,83.2635,83.496,83.2247,83.4669,42361.0
2023-12-11 10:30:00,86.15,86.26,86.07,86.14,18060.0,83.4572,83.5638,83.3797,83.4475,18060.0
2023-12-11 10:40:00,86.17,86.27,86.16,86.2,3741.0,83.4766,83.5735,83.4669,83.5057,3741.0
2023-12-11 10:50:00,86.17,86.22,86.06,86.15,10697.0,83.4766,83.525,83.37,83.4572,10697.0
2023-12-11 11:00:00,86.16,86.27,86.12,86.16,5832.0,83.4669,83.5735,83.4282,83.4669,5832.0
2023-12-11 11:10:00,86.19,86.2,85.92,85.98,7165.0,83.496,83.5057,83.2344,83.2925,7165.0
2023-12-11 11:20:00,85.98,86.06,85.91,86.05,9134.0,83.2925,83.37,83.2247,83.3603,9134.0
2023-12-11 11:30:00,86.09,86.12,85.98,86.1,8879.0,83.3991,83.4282,83.2925,83.4088,8879.0
2023-12-11 11:40:00,86.11,86.23,86.08,86.17,6013.0,83.4185,83.5347,83.3894,83.4766,6013.0
2023-12-11 11:50:00,86.19,86.2,86.1,86.1,3832.0,83.496,83.5057,83.4088,83.4088,3832.0
2023-12-11 12:00:00,86.09,86.09,85.84,85.84,5637.0,83.3991,83.3991,83.1569,83.1569,5637.0
2023-12-11 12:10:00,85.77,85.79,85.59,85.65,5013.0,83.0891,83.1085,82.9147,82.9728,5013.0
2023-12-11 12:20:00,85.64,85.73,85.61,85.71,11306.0,82.9632,83.0503,82.9341,83.031,11306.0
2023-12-11 12:30:00,85.7,85.88,85.69,85.82,9090.0,83.0213,83.1957,83.0116,83.1375,9090.0
2023-12-11 12:40:00,85.85,85.92,85.83,85.87,8580.0,83.1666,83.2344,83.1472,83.186,8580.0
2023-12-11 12:50:00,85.88,85.99,85.86,85.92,10050.0,83.1957,83.3022,83.1763,83.2344,10050.0
2023-12-11 13:00:00,85.93,85.95,85.84,85.89,6811.0,83.2441,83.2635,83.1569,83.2053,6811.0
2023-12-11 13:10:00,85.86,85.86,85.76,85.84,7007.0,83.1763,83.1763,83.0794,83.1569,7007.0
2023-12-11 13:20:00,85.85,85.85,85.66,85.68,16292.0,83.1666,83.1666,82.9825,83.0019,16292.0
2023-12-11 13:30:00,85.67,85.86,85.63,85.82,10351.0,82.9922,83.1763,82.9535,83.1375,10351.0
2023-12-11 13:40:00,85.81,85.82,85.73,85.8,7001.0,83.1278,83.1375,83.0503,83.1182,7001.0
2023-12-11 13:50:00,85.79,85.84,85.76,85.79,7119.0,83.1085,83.1569,83.0794,83.1085,7119.0
2023-12-11 14:00:00,85.8,85.82,85.61,85.63,7074.0,83.1182,83.1375,82.9341,82.9535,7074.0
2023-12-11 14:10:00,85.63,85.71,85.6,85.69,6310.0,82.9535,83.031,82.9244,83.0116,6310.0
2023-12-11 14:20:00,85.68,85.73,85.63,85.72,5716.0,83.0019,83.0503,82.9535,83.0407,5716.0
2023-12-11 14:30:00,85.73,85.8,85.69,85.71,6364.0,83.0503,83.1182,83.0116,83.031,6364.0
2023-12-11 14:40:00,85.7,85.77,85.69,85.71,6043.0,83.0213,83.0891,83.0116,83.031,6043.0
2023-12-11 14:50:00,85.72,85.74,85.65,85.66,7557.0,83.0407,83.06,82.9728,82.9825,7557.0
2023-12-11 15:00:00,85.64,85.7,85.59,85.61,12856.0,82.9632,83.0213,82.9147,82.9341,12856.0
2023-12-11 15:10:00,85.61,85.69,85.6,85.69,8147.0,82.9341,83.0116,82.9244,83.0116,8147.0
2023-12-11 15:20:00,85.67,85.73,85.66,85.67,11383.0,82.9922,83.0503,82.9825,82.9922,11383.0
2023-12-11 15:30:00,85.65,85.75,85.56,85.74,23310.0,82.9728,83.0697,82.8857,83.06,23310.0
2023-12-11 15:40:00,85.75,85.8,85.66,85.66,24700.0,83.0697,83.1182,82.9825,82.9825,24700.0
2023-12-11 15:50:00,85.66,85.71,85.55,85.68,84983.0,82.9825,83.031,82.876,83.0019,84983.0
2023-12-12 09:30:00,84.84,84.86,83.58,83.78,26414.0,82.1882,82.2075,80.9675,81.1613,26414.0
2023-12-12 09:40:00,83.75,83.88,83.49,83.49,16475.0,81.1322,81.2582,80.8804,80.8804,16475.0
2023-12-12 09:50:00,83.55,83.76,83.27,83.28,16740.0,80.9385,81.1419,80.6672,80.6769,16740.0
2023-12-12 10:00:00,83.27,83.81,83.26,83.52,21553.0,80.6672,81.1904,80.6576,80.9094,21553.0
2023-12-12 10:10:00,83.46,83.98,83.46,83.8,9364.0,80.8513,81.355,80.8513,81.1807,9364.0
2023-12-12 10:20:00,83.8,84.09,83.8,83.96,16901.0,81.1807,81.4616,81.1807,81.3357,16901.0
2023-12-12 10:30:00,83.96,84.05,83.84,84.05,22237.0,81.3357,81.4229,81.2194,81.4229,22237.0
2023-12-12 10:40:00,84.09,84.09,83.79,83.83,10864.0,81.4616,81.4616,81.171,81.2097,10864.0
2023-12-12 10:50:00,83.82,83.93,83.79,83.83,13506.0,81.2,81.3066,81.171,81.2097,13506.0
2023-12-12 11:00:00,83.82,83.84,83.6,83.69,12518.0,81.2,81.2194,80.9869,81.0741,12518.0
2023-12-12 11:10:00,83.68,83.85,83.61,83.76,19111.0,81.0644,81.2291,80.9966,81.1419,19111.0
2023-12-12 11:20:00,83.75,83.9,83.68,83.75,24247.0,81.1322,81.2775,81.0644,81.1322,24247.0
2023-12-12 11:30:00,83.75,83.92,83.74,83.9,16447.0,81.1322,81.2969,81.1225,81.2775,16447.0
2023-12-12 11:40:00,83.9,84.02,83.79,83.87,22696.0,81.2775,81.3938,81.171,81.2485,22696.0
2023-12-12 11:50:00,83.85,83.9,83.74,83.81,25828.0,81.2291,81.2775,81.1225,81.1904,25828.0
2023-12-12 12:00:00,83.8,83.84,83.74,83.82,18710.0,81.1807,81.2194,81.1225,81.2,18710.0
2023-12-12 12:10:00,83.81,83.82,83.56,83.58,25112.0,81.1904,81.2,80.9482,80.9675,25112.0
2023-12-12 12:20:00,83.59,83.87,83.58,83.77,7200.0,80.9772,81.2485,80.9675,81.1516,7200.0
2023-12-12 12:30:00,83.78,83.81,83.58,83.6,5388.0,81.1613,81.1904,80.9675,80.9869,5388.0
2023-12-12 12:40:00,83.6,83.62,83.47,83.49,6952.0,80.9869,81.0063,80.861,80.8804,6952.0
2023-12-12 12:50:00,83.46,83.46,83.3,83.3,7806.0,80.8513,80.8513,80.6963,80.6963,7806.0
2023-12-12 13:00:00,83.27,83.44,83.26,83.44,15823.0,80.6672,80.8319,80.6576,80.8319,15823.0
2023-12-12 13:10:00,83.47,83.52,83.36,83.51,5691.0,80.861,80.9094,80.7544,80.8997,5691.0
2023-12-12 13:20:00,83.52,83.68,83.5,83.67,5652.0,80.9094,81.0644,80.89,81.0547,5652.0
2023-12-12 13:30:00,83.7,83.93,83.66,83.73,13582.0,81.0838,81.3066,81.045,81.1129,13582.0
2023-12-12 13:40:00,83.72,83.79,83.68,83.68,9935.0,81.1032,81.171,81.0644,81.0644,9935.0
2023-12-12 13:50:00,83.68,83.79,83.67,83.79,7693.0,81.0644,81.171,81.0547,81.171,7693.0
2023-12-12 14:00:00,83.78,83.85,83.7,83.82,6890.0,81.1613,81.2291,81.0838,81.2,6890.0
2023-12-12 14:10:00,83.84,84.0,83.83,83.93,9560.0,81.2194,81.3744,81.2097,81.3066,9560.0
2023-12-12 14:20:00,83.92,84.05,83.91,84.03,6209.0,81.2969,81.4229,81.2872,81.4035,6209.0
2023-12-12 14:30:00,83.99,84.17,83.97,84.17,5998.0,81.3647,81.5391,81.3454,81.5391,5998.0
2023-12-12 14:40:00,84.13,84.16,84.06,84.14,5038.0,81.5004,81.5294,81.4325,81.51,5038.0
2023-12-12 14:50:00,84.17,84.3,84.1,84.16,26028.0,81.5391,81.665,81.4713,81.5294,26028.0
2023-12-12 15:00:00,84.15,84.43,84.15,84.33,28304.0,81.5197,81.791,81.5197,81.6941,28304.0
2023-12-12 15:10:00,84.33,84.43,84.28,84.39,29651.0,81.6941,81.791,81.6457,81.7522,29651.0
2023-12-12 15:20:00,84.4,84.45,84.34,84.39,21075.0,81.7619,81.8104,81.7038,81.7522,21075.0
2023-12-12 15:30:00,84.39,84.47,84.38,84.46,18942.0,81.7522,81.8297,81.7425,81.82,18942.0
2023-12-12 15:40:00,84.45,84.47,84.37,84.41,36733.0,81.8104,81.8297,81.7329,81.7716,36733.0
2023-12-12 15:50:00,84.4,84.47,84.3,84.44,129724.0,81.7619,81.8297,81.665,81.8007,129724.0
2023-12-13 09:30:00,84.58,84.65,84.28,84.42,10461.0,81.9363,82.0041,81.6457,81.7813,10461.0
2023-12-13 09:40:00,84.42,84.61,84.23,84.23,34893.0,81.7813,81.9654,81.5972,81.5972,34893.0
2023-12-13 09:50:00,84.26,84.29,84.07,84.21,34062.0,81.6263,81.6554,81.4422,81.5779,34062.0
2023-12-13 10:00:00,84.21,84.26,83.87,84.02,57192.0,81.5779,81.6263,81.2485,81.3938,57192.0
2023-12-13 10:10:00,83.97,84.03,83.62,83.94,61638.0,81.3454,81.4035,81.0063,81.3163,61638.0
2023-12-13 10:20:00,83.94,83.95,83.67,83.78,30349.0,81.3163,81.326,81.0547,81.1613,30349.0
2023-12-13 10:30:00,83.81,84.0,83.73,83.88,60427.0,81.1904,81.3744,81.1129,81.2582,60427.0
2023-12-13 10:40:00,83.92,84.18,83.83,84.13,8034.0,81.2969,81.5488,81.2097,81.5004,8034.0
2023-12-13 10:50:00,84.17,84.59,84.15,84.56,17218.0,81.5391,81.946,81.5197,81.9169,17218.0
2023-12-13 11:00:00,84.59,84.59,84.28,84.28,6977.0,81.946,81.946,81.6457,81.6457,6977.0
2023-12-13 11:10:00,84.26,84.28,83.95,84.21,25915.0,81.6263,81.6457,81.326,81.5779,25915.0
2023-12-13 11:20:00,84.14,84.14,83.72,83.76,8878.0,81.51,81.51,81.1032,81.1419,8878.0
2023-12-13 11:30:00,83.77,83.95,83.77,83.9,12280.0,81.1516,81.326,81.1516,81.2775,12280.0
2023-12-13 11:40:00,83.88,83.89,83.8,83.83,8856.0,81.2582,81.2679,81.1807,81.2097,8856.0
2023-12-13 11:50:00,83.81,83.85,83.74,83.8,11209.0,81.1904,81.2291,81.1225,81.1807,11209.0
2023-12-13 12:00:00,83.82,83.84,83.69,83.75,6244.0,81.2,81.2194,81.0741,81.1322,6244.0
2023-12-13 12:10:00,83.77,83.83,83.56,83.59,7221.0,81.1516,81.2097,80.9482,80.9772,7221.0
2023-12-13 12:20:00,83.57,83.61,83.49,83.52,6299.0,80.9579,80.9966,80.8804,80.9094,6299.0
2023-12-13 12:30:00,83.51,83.59,83.49,83.51,8027.0,80.8997,80.9772,80.8804,80.8997,8027.0
2023-12-13 12:40:00,83.54,83.6,83.48,83.54,22517.0,80.9288,80.9869,80.8707,80.9288,22517.0
2023-12-13 12:50:00,83.57,83.57,83.46,83.5,4353.0,80.9579,80.9579,80.8513,80.89,4353.0
2023-12-13 13:00:00,83.51,83.51,83.41,83.5,8152.0,80.8997,80.8997,80.8029,80.89,8152.0
2023-12-13 13:10:00,83.46,83.46,83.32,83.35,10511.0,80.8513,80.8513,80.7157,80.7447,10511.0
2023-12-13 13:20:00,83.35,83.42,83.31,83.36,7486.0,80.7447,80.8126,80.706,80.7544,7486.0
2023-12-13 13:30:00,83.36,83.41,83.33,83.39,4975.0,80.7544,80.8029,80.7254,80.7835,4975.0
2023-12-13 13:40:00,83.39,83.53,83.32,83.5,7409.0,80.7835,80.9191,80.7157,80.89,7409.0
2023-12-13 13:50:00,83.5,83.52,83.43,83.48,4647.0,80.89,80.9094,80.8222,80.8707,4647.0
2023-12-13 14:00:00,83.43,84.04,83.43,83.97,11816.0,80.8222,81.4132,80.8222,81.3454,11816.0
2023-12-13 14:10:00,83.96,84.16,83.95,84.07,8372.0,81.3357,81.5294,81.326,81.4422,8372.0
2023-12-13 14:20:00,84.1,84.22,84.08,84.22,12793.0,81.4713,81.5875,81.4519,81.5875,12793.0
2023-12-13 14:30:00,84.23,84.43,84.16,84.4,8870.0,81.5972,81.791,81.5294,81.7619,8870.0
2023-12-13 14:40:00,84.42,84.61,84.42,84.58,15589.0,81.7813,81.9654,81.7813,81.9363,15589.0
2023-12-13 14:50:00,84.56,84.92,84.47,84.87,16156.0,81.9169,82.2657,81.8297,82.2172,16156.0
2023-12-13 15:00:00,84.89,85.19,84.7,84.72,19872.0,82.2366,82.5272,82.0525,82.0719,19872.0
2023-12-13 15:10:00,84.72,84.77,84.47,84.53,28179.0,82.0719,82.1204,81.8297,81.8879,28179.0
2023-12-13 15:20:00,84.51,84.61,84.37,84.5,29741.0,81.8685,81.9654,81.7329,81.8588,29741.0
2023-12-13 15:30:00,84.51,84.7,84.42,84.66,35730.0,81.8685,82.0525,81.7813,82.0138,35730.0
2023-12-13 15:40:00,84.68,84.88,84.64,84.81,30870.0,82.0332,82.2269,81.9944,82.1591,30870.0
2023-12-13 15:50:00,84.82,84.86,84.62,84.86,110475.0,82.1688,82.2075,81.975,82.2075,110475.0
2023-12-14 09:30:00,85.8,86.02,85.57,85.98,24999.0,83.1182,83.3313,82.8953,83.2925,24999.0
2023-12-14 09:40:00,85.96,86.6,85.96,86.59,14791.0,83.2732,83.8932,83.2732,83.8835,14791.0
2023-12-14 09:50:00,86.51,86.78,86.32,86.78,17694.0,83.806,84.0675,83.6219,84.0675,17694.0
2023-12-14 10:00:00,86.76,86.93,86.69,86.76,12033.0,84.0482,84.2128,83.9803,84.0482,12033.0
2023-12-14 10:10:00,86.73,86.75,86.54,86.58,16575.0,84.0191,84.0385,83.835,83.8738,16575.0
2023-12-14 10:20:00,86.58,86.96,86.58,86.88,11612.0,83.8738,84.2419,83.8738,84.1644,11612.0
2023-12-14 10:30:00,86.89,87.1,86.77,86.92,24626.0,84.1741,84.3775,84.0578,84.2032,24626.0
2023-12-14 10:40:00,86.89,86.89,86.47,86.5,16803.0,84.1741,84.1741,83.7672,83.7963,16803.0
2023-12-14 10:50:00,86.47,86.77,86.47,86.6,15634.0,83.7672,84.0578,83.7672,83.8932,15634.0
2023-12-14 11:00:00,86.59,86.85,86.51,86.79,12853.0,83.8835,84.1353,83.806,84.0772,12853.0
2023-12-14 11:10:00,86.8,86.9,86.65,86.74,6609.0,84.0869,84.1838,83.9416,84.0288,6609.0
2023-12-14 11:20:00,86.75,86.77,86.4,86.45,14875.0,84.0385,84.0578,83.6994,83.7478,14875.0
2023-12-14 11:30:00,86.44,86.51,86.23,86.39,11855.0,83.7382,83.806,83.5347,83.6897,11855.0
2023-12-14 11:40:00,86.43,86.49,86.32,86.48,7751.0,83.7285,83.7866,83.6219,83.7769,7751.0
2023-12-14 11:50:00,86.52,86.66,86.4,86.66,4001.0,83.8157,83.9513,83.6994,83.9513,4001.0
2023-12-14 12:00:00,86.66,86.88,86.64,86.73,5568.0,83.9513,84.1644,83.9319,84.0191,5568.0
2023-12-14 12:10:00,86.78,86.92,86.69,86.69,5498.0,84.0675,84.2032,83.9803,83.9803,5498.0
2023-12-14 12:20:00,86.68,86.71,86.43,86.45,9072.0,83.9707,83.9997,83.7285,83.7478,9072.0
2023-12-14 12:30:00,86.45,86.61,86.44,86.54,8146.0,83.7478,83.9028,83.7382,83.835,8146.0
2023-12-14 12:40:00,86.55,86.58,86.43,86.44,6711.0,83.8447,83.8738,83.7285,83.7382,6711.0
2023-12-14 12:50:00,86.44,86.47,86.34,86.38,8347.0,83.7382,83.7672,83.6413,83.68,8347.0
2023-12-14 13:00:00,86.37,86.37,86.17,86.3,11325.0,83.6703,83.6703,83.4766,83.6025,11325.0
2023-12-14 13:10:00,86.3,86.5,86.29,86.5,6039.0,83.6025,83.7963,83.5928,83.7963,6039.0
2023-12-14 13:20:00,86.49,86.57,86.43,86.44,7802.0,83.7866,83.8641,83.7285,83.7382,7802.0
2023-12-14 13:30:00,86.41,86.47,86.34,86.47,11162.0,83.7091,83.7672,83.6413,83.7672,11162.0
2023-12-14 13:40:00,86.44,86.48,86.32,86.41,11204.0,83.7382,83.7769,83.6219,83.7091,11204.0
2023-12-14 13:50:00,86.41,86.46,86.26,86.46,18608.0,83.7091,83.7575,83.5638,83.7575,18608.0
2023-12-14 14:00:00,86.46,86.61,86.42,86.56,16008.0,83.7575,83.9028,83.7188,83.8544,16008.0
2023-12-14 14:10:00,86.57,86.59,86.42,86.56,11180.0,83.8641,83.8835,83.7188,83.8544,11180.0
2023-12-14 14:20:00,86.55,86.55,86.35,86.42,17886.0,83.8447,83.8447,83.651,83.7188,17886.0
2023-12-14 14:30:00,86.42,86.48,86.35,86.36,28281.0,83.7188,83.7769,83.651,83.6607,28281.0
2023-12-14 14:40:00,86.36,86.43,86.27,86.38,7077.0,83.6607,83.7285,83.5735,83.68,7077.0
2023-12-14 14:50:00,86.38,86.63,86.38,86.63,8659.0,83.68,83.9222,83.68,83.9222,8659.0
2023-12-14 15:00:00,86.6,86.68,86.52,86.59,10156.0,83.8932,83.9707,83.8157,83.8835,10156.0
2023-12-14 15:10:00,86.57,86.6,86.37,86.42,12660.0,83.8641,83.8932,83.6703,83.7188,12660.0
2023-12-14 15:20:00,86.41,86.45,86.32,86.34,15018.0,83.7091,83.7478,83.6219,83.6413,15018.0
2023-12-14 15:30:00,86.31,86.37,86.22,86.25,21965.0,83.6122,83.6703,83.525,83.5541,21965.0
2023-12-14 15:40:00,86.26,86.32,86.16,86.29,58177.0,83.5638,83.6219,83.4669,83.5928,58177.0
2023-12-14 15:50:00,86.28,86.37,86.12,86.28,146068.0,83.5832,83.6703,83.4282,83.5832,146068.0
2023-12-15 09:30:00,85.44,85.77,84.69,84.72,268827.0,82.7694,83.0891,82.0429,82.0719,268827.0
2023-12-15 09:40:00,84.64,84.75,84.22,84.39,11159.0,81.9944,82.101,81.5875,81.7522,11159.0
2023-12-15 09:50:00,84.37,84.6,84.16,84.31,8710.0,81.7329,81.9557,81.5294,81.6747,8710.0
2023-12-15 10:00:00,84.34,84.56,84.26,84.46,22086.0,81.7038,81.9169,81.6263,81.82,22086.0
2023-12-15 10:10:00,84.45,84.6,84.39,84.51,39654.0,81.8104,81.9557,81.7522,81.8685,39654.0
2023-12-15 10:20:00,84.5,84.57,84.2,84.49,24083.0,81.8588,81.9266,81.5682,81.8491,24083.0
2023-12-15 10:30:00,84.44,84.7,84.42,84.67,37826.0,81.8007,82.0525,81.7813,82.0235,37826.0
2023-12-15 10:40:00,84.69,84.69,84.36,84.41,26985.0,82.0429,82.0429,81.7232,81.7716,26985.0
2023-12-15 10:50:00,84.39,84.54,84.29,84.45,15477.0,81.7522,81.8975,81.6554,81.8104,15477.0
2023-12-15 11:00:00,84.46,84.57,84.42,84.44,13113.0,81.82,81.9266,81.7813,81.8007,13113.0
2023-12-15 11:10:00,84.46,84.46,84.18,84.18,10949.0,81.82,81.82,81.5488,81.5488,10949.0
2023-12-15 11:20:00,84.18,84.61,84.17,84.57,32731.0,81.5488,81.9654,81.5391,81.9266,32731.0
2023-12-15 11:30:00,84.55,84.68,84.4,84.41,23356.0,81.9072,82.0332,81.7619,81.7716,23356.0
2023-12-15 11:40:00,84.43,84.55,84.43,84.49,14747.0,81.791,81.9072,81.791,81.8491,14747.0
2023-12-15 11:50:00,84.47,84.59,84.47,84.53,18098.0,81.8297,81.946,81.8297,81.8879,18098.0
2023-12-15 12:00:00,84.53,84.81,84.48,84.79,65702.0,81.8879,82.1591,81.8394,82.1397,65702.0
2023-12-15 12:10:00,84.81,84.92,84.68,84.91,11743.0,82.1591,82.2657,82.0332,82.256,11743.0
2023-12-15 12:20:00,84.93,84.96,84.71,84.78,7257.0,82.2754,82.3044,82.0622,82.13,7257.0
2023-12-15 12:30:00,84.76,84.89,84.75,84.77,10489.0,82.1107,82.2366,82.101,82.1204,10489.0
2023-12-15 12:40:00,84.76,84.77,84.67,84.73,11762.0,82.1107,82.1204,82.0235,82.0816,11762.0
2023-12-15 12:50:00,84.74,84.82,84.67,84.77,7480.0,82.0913,82.1688,82.0235,82.1204,7480.0
2023-12-15 13:00:00,84.79,84.86,84.75,84.77,7708.0,82.1397,82.2075,82.101,82.1204,7708.0
2023-12-15 13:10:00,84.77,84.83,84.74,84.79,10242.0,82.1204,82.1785,82.0913,82.1397,10242.0
2023-12-15 13:20:00,84.81,84.88,84.79,84.88,16834.0,82.1591,82.2269,82.1397,82.2269,16834.0
2023-12-15 13:30:00,84.96,84.96,84.79,84.85,6442.0,82.3044,82.3044,82.1397,82.1979,6442.0
2023-12-15 13:40:00,84.84,84.92,84.78,84.87,12974.0,82.1882,82.2657,82.13,82.2172,12974.0
2023-12-15 13:50:00,84.89,85.04,84.87,84.87,25062.0,82.2366,82.3819,82.2172,82.2172,25062.0
2023-12-15 14:00:00,84.85,84.9,84.69,84.7,18193.0,82.1979,82.2463,82.0429,82.0525,18193.0
2023-12-15 14:10:00,84.69,84.83,84.66,84.77,10421.0,82.0429,82.1785,82.0138,82.1204,10421.0
2023-12-15 14:20:00,84.79,84.83,84.76,84.8,7849.0,82.1397,82.1785,82.1107,82.1494,7849.0
2023-12-15 14:30:00,84.8,84.89,84.78,84.84,11495.0,82.1494,82.2366,82.13,82.1882,11495.0
2023-12-15 14:40:00,84.85,84.92,84.82,84.84,22266.0,82.1979,82.2657,82.1688,82.1882,22266.0
2023-12-15 14:50:00,84.84,84.87,84.77,84.87,17385.0,82.1882,82.2172,82.1204,82.2172,17385.0
2023-12-15 15:00:00,84.87,84.88,84.76,84.79,14447.0,82.2172,82.2269,82.1107,82.1397,14447.0
2023-12-15 15:10:00,84.82,84.95,84.79,84.9,42519.0,82.1688,82.2947,82.1397,82.2463,42519.0
2023-12-15 15:20:00,84.88,85.0,84.83,84.89,28487.0,82.2269,82.3432,82.1785,82.2366,28487.0
2023-12-15 15:30:00,84.91,84.92,84.71,84.77,32308.0,82.256,82.2657,82.0622,82.1204,32308.0
2023-12-15 15:40:00,84.76,84.87,84.72,84.76,54624.0,82.1107,82.2172,82.0719,82.1107,54624.0
2023-12-15 15:50:00,84.75,85.41,84.69,85.36,173192.0,82.101,82.7403,82.0429,82.6919,173192.0
2023-12-18 09:30:00,87.07,87.22,86.51,87.05,29279.0,84.3485,84.4938,83.806,84.3291,29279.0
2023-12-18 09:40:00,86.99,87.39,86.86,87.2,9956.0,84.271,84.6585,84.145,84.4744,9956.0
2023-12-18 09:50:00,87.24,87.48,87.11,87.36,13155.0,84.5131,84.7456,84.3872,84.6294,13155.0
2023-12-18 10:00:00,87.41,87.56,86.66,86.73,31241.0,84.6778,84.8231,83.9513,84.0191,31241.0
2023-12-18 10:10:00,86.77,86.9,86.53,86.54,9552.0,84.0578,84.1838,83.8253,83.835,9552.0
2023-12-18 10:20:00,86.52,86.62,86.23,86.26,22879.0,83.8157,83.9125,83.5347,83.5638,22879.0
2023-12-18 10:30:00,86.23,86.31,86.01,86.06,13347.0,83.5347,83.6122,83.3216,83.37,13347.0
2023-12-18 10:40:00,86.06,86.2,85.89,85.9,11394.0,83.37,83.5057,83.2053,83.215,11394.0
2023-12-18 10:50:00,85.86,86.02,85.77,86.01,7978.0,83.1763,83.3313,83.0891,83.3216,7978.0
2023-12-18 11:00:00,86.02,86.2,85.97,86.16,11336.0,83.3313,83.5057,83.2828,83.4669,11336.0
2023-12-18 11:10:00,86.21,86.42,86.15,86.37,10029.0,83.5153,83.7188,83.4572,83.6703,10029.0
2023-12-18 11:20:00,86.36,86.41,86.26,86.29,11941.0,83.6607,83.7091,83.5638,83.5928,11941.0
2023-12-18 11:30:00,86.29,86.29,86.04,86.12,7155.0,83.5928,83.5928,83.3507,83.4282,7155.0
2023-12-18 11:40:00,86.15,86.18,86.06,86.09,8338.0,83.4572,83.4863,83.37,83.3991,8338.0
2023-12-18 11:50:00,86.08,86.29,86.06,86.23,6251.0,83.3894,83.5928,83.37,83.5347,6251.0
2023-12-18 12:00:00,86.25,86.33,86.12,86.12,17064.0,83.5541,83.6316,83.4282,83.4282,17064.0
2023-12-18 12:10:00,86.06,86.27,86.02,86.26,11505.0,83.37,83.5735,83.3313,83.5638,11505.0
2023-12-18 12:20:00,86.26,86.4,86.25,86.31,8620.0,83.5638,83.6994,83.5541,83.6122,8620.0
2023-12-18 12:30:00,86.32,86.33,86.12,86.12,13576.0,83.6219,83.6316,83.4282,83.4282,13576.0
2023-12-18 12:40:00,86.15,86.18,86.05,86.16,14769.0,83.4572,83.4863,83.3603,83.4669,14769.0
2023-12-18 12:50:00,86.14,86.23,86.13,86.15,20377.0,83.4475,83.5347,83.4378,83.4572,20377.0
2023-12-18 13:00:00,86.19,86.22,86.1,86.21,17614.0,83.496,83.525,83.4088,83.5153,17614.0
2023-12-18 13:10:00,86.25,86.39,86.22,86.36,7654.0,83.5541,83.6897,83.525,83.6607,7654.0
2023-12-18 13:20:00,86.33,86.34,86.21,86.33,6641.0,83.6316,83.6413,83.5153,83.6316,6641.0
2023-12-18 13:30:00,86.34,86.39,86.18,86.28,8812.0,83.6413,83.6897,83.4863,83.5832,8812.0
2023-12-18 13:40:00,86.25,86.25,86.09,86.15,44249.0,83.5541,83.5541,83.3991,83.4572,44249.0
2023-12-18 13:50:00,86.18,86.23,86.12,86.16,7312.0,83.4863,83.5347,83.4282,83.4669,7312.0
2023-12-18 14:00:00,86.17,86.18,86.02,86.03,4865.0,83.4766,83.4863,83.3313,83.341,4865.0
2023-12-18 14:10:00,86.04,86.06,85.88,85.98,7884.0,83.3507,83.37,83.1957,83.2925,7884.0
2023-12-18 14:20:00,85.98,86.07,85.94,86.02,8485.0,83.2925,83.3797,83.2538,83.3313,8485.0
2023-12-18 14:30:00,86.02,86.05,85.9,86.0,6532.0,83.3313,83.3603,83.215,83.3119,6532.0
2023-12-18 14:40:00,85.98,86.01,85.87,85.89,10427.0,83.2925,83.3216,83.186,83.2053,10427.0
2023-12-18 14:50:00,85.91,86.16,85.91,86.14,11230.0,83.2247,83.4669,83.2247,83.4475,11230.0
2023-12-18 15:00:00,86.14,86.17,85.88,85.92,9971.0,83.4475,83.4766,83.1957,83.2344,9971.0
2023-12-18 15:10:00,85.9,85.97,85.87,85.88,8770.0,83.215,83.2828,83.186,83.1957,8770.0
2023-12-18 15:20:00,85.89,86.0,85.89,85.93,6699.0,83.2053,83.3119,83.2053,83.2441,6699.0
2023-12-18 15:30:00,85.93,85.93,85.74,85.76,11699.0,83.2441,83.2441,83.06,83.0794,11699.0
2023-12-18 15:40:00,85.74,85.95,85.74,85.95,29156.0,83.06,83.2635,83.06,83.2635,29156.0
2023-12-18 15:50:00,85.93,86.02,85.82,85.98,62601.0,83.2441,83.3313,83.1375,83.2925,62601.0
2023-12-19 09:30:00,86.15,86.59,85.9,86.4,14057.0,83.4572,83.8835,83.215,83.6994,14057.0
2023-12-19 09:40:00,86.4,86.52,86.12,86.13,4331.0,83.6994,83.8157,83.4282,83.4378,4331.0
2023-12-19 09:50:00,86.15,86.15,85.89,86.01,7762.0,83.4572,83.4572,83.2053,83.3216,7762.0
2023-12-19 10:00:00,86.03,86.16,85.96,85.98,8840.0,83.341,83.4669,83.2732,83.2925,8840.0
2023-12-19 10:10:00,85.98,86.09,85.94,86.07,7530.0,83.2925,83.3991,83.2538,83.3797,7530.0
2023-12-19 10:20:00,86.07,86.23,86.03,86.21,5407.0,83.3797,83.5347,83.341,83.5153,5407.0
2023-12-19 10:30:00,86.15,86.19,85.99,86.15,9826.0,83.4572,83.496,83.3022,83.4572,9826.0
2023-12-19 10:40:00,86.2,86.25,86.09,86.19,9377.0,83.5057,83.5541,83.3991,83.496,9377.0
2023-12-19 10:50:00,86.22,86.43,86.18,86.34,6735.0,83.525,83.7285,83.4863,83.6413,6735.0
2023-12-19 11:00:00,86.35,86.5,86.35,86.5,6580.0,83.651,83.7963,83.651,83.7963,6580.0
2023-12-19 11:10:00,86.48,86.54,86.41,86.52,8750.0,83.7769,83.835,83.7091,83.8157,8750.0
2023-12-19 11:20:00,86.49,86.79,86.49,86.77,9823.0,83.7866,84.0772,83.7866,84.0578,9823.0
2023-12-19 11:30:00,86.75,86.79,86.59,86.59,11834.0,84.0385,84.0772,83.8835,83.8835,11834.0
2023-12-19 11:40:00,86.58,86.66,86.55,86.62,5762.0,83.8738,83.9513,83.8447,83.9125,5762.0
2023-12-19 11:50:00,86.65,86.8,86.65,86.7,2600.0,83.9416,84.0869,83.9416,83.99,2600.0
2023-12-19 12:00:00,86.69,86.75,86.64,86.69,10649.0,83.9803,84.0385,83.9319,83.9803,10649.0
2023-12-19 12:10:00,86.66,86.66,86.46,86.54,7939.0,83.9513,83.9513,83.7575,83.835,7939.0
2023-12-19 12:20:00,86.54,86.6,86.46,86.47,8861.0,83.835,83.8932,83.7575,83.7672,8861.0
2023-12-19 12:30:00,86.47,86.58,86.47,86.52,11544.0,83.7672,83.8738,83.7672,83.8157,11544.0
2023-12-19 12:40:00,86.48,86.49,86.42,86.45,21331.0,83.7769,83.7866,83.7188,83.7478,21331.0
2023-12-19 12:50:00,86.45,86.61,86.44,86.59,19764.0,83.7478,83.9028,83.7382,83.8835,19764.0
2023-12-19 13:00:00,86.57,86.61,86.5,86.55,20220.0,83.8641,83.9028,83.7963,83.8447,20220.0
2023-12-19 13:10:00,86.52,86.53,86.42,86.44,10576.0,83.8157,83.8253,83.7188,83.7382,10576.0
2023-12-19 13:20:00,86.44,86.5,86.4,86.48,16890.0,83.7382,83.7963,83.6994,83.7769,16890.0
2023-12-19 13:30:00,86.49,86.55,86.44,86.5,9023.0,83.7866,83.8447,83.7382,83.7963,9023.0
2023-12-19 13:40:00,86.51,86.51,86.41,86.42,3455.0,83.806,83.806,83.7091,83.7188,3455.0
2023-12-19 13:50:00,86.43,86.43,86.27,86.3,8849.0,83.7285,83.7285,83.5735,83.6025,8849.0
2023-12-19 14:00:00,86.3,86.33,86.25,86.25,11252.0,83.6025,83.6316,83.5541,83.5541,11252.0
2023-12-19 14:10:00,86.26,86.4,86.25,86.4,12090.0,83.5638,83.6994,83.5541,83.6994,12090.0
2023-12-19 14:20:00,86.4,86.47,86.36,86.44,12762.0,83.6994,83.7672,83.6607,83.7382,12762.0
2023-12-19 14:30:00,86.45,86.46,86.42,86.44,8181.0,83.7478,83.7575,83.7188,83.7382,8181.0
2023-12-19 14:40:00,86.43,86.43,86.3,86.37,9518.0,83.7285,83.7285,83.6025,83.6703,9518.0
2023-12-19 14:50:00,86.36,86.45,86.35,86.43,10226.0,83.6607,83.7478,83.651,83.7285,10226.0
2023-12-19 15:00:00,86.43,86.45,86.35,86.37,18799.0,83.7285,83.7478,83.651,83.6703,18799.0
2023-12-19 15:10:00,86.34,86.43,86.31,86.43,12584.0,83.6413,83.7285,83.6122,83.7285,12584.0
2023-12-19 15:20:00,86.43,86.48,86.39,86.48,14083.0,83.7285,83.7769,83.6897,83.7769,14083.0
2023-12-19 15:30:00,86.48,86.48,86.29,86.36,25568.0,83.7769,83.7769,83.5928,83.6607,25568.0
2023-12-19 15:40:00,86.35,86.45,86.33,86.41,49587.0,83.651,83.7478,83.6316,83.7091,49587.0
2023-12-19 15:50:00,86.42,86.46,86.13,86.25,137945.0,83.7188,83.7575,83.4378,83.5541,137945.0
2023-12-20 09:30:00,86.23,86.56,85.98,86.5,16166.0,83.5347,83.8544,83.2925,83.7963,16166.0
2023-12-20 09:40:00,86.43,86.74,86.21,86.22,7160.0,83.7285,84.0288,83.5153,83.525,7160.0
2023-12-20 09:50:00,86.31,86.5,86.13,86.39,48862.0,83.6122,83.7963,83.4378,83.6897,48862.0
2023-12-20 10:00:00,86.5,86.72,86.38,86.54,19440.0,83.7963,84.0094,83.68,83.835,19440.0
2023-12-20 10:10:00,86.63,86.84,86.4,86.45,9515.0,83.9222,84.1257,83.6994,83.7478,9515.0
2023-12-20 10:20:00,86.45,86.61,86.39,86.47,14400.0,83.7478,83.9028,83.6897,83.7672,14400.0
2023-12-20 10:30:00,86.44,86.64,86.39,86.64,13329.0,83.7382,83.9319,83.6897,83.9319,13329.0
2023-12-20 10:40:00,86.73,86.74,86.46,86.68,5432.0,84.0191,84.0288,83.7575,83.9707,5432.0
2023-12-20 10:50:00,86.86,86.86,86.61,86.62,4686.0,84.145,84.145,83.9028,83.9125,4686.0
2023-12-20 11:00:00,86.6,86.73,86.56,86.73,3226.0,83.8932,84.0191,83.8544,84.0191,3226.0
2023-12-20 11:10:00,86.73,86.77,86.61,86.67,4142.0,84.0191,84.0578,83.9028,83.961,4142.0
2023-12-20 11:20:00,86.7,86.93,86.66,86.93,4751.0,83.99,84.2128,83.9513,84.2128,4751.0
2023-12-20 11:30:00,86.94,86.94,86.75,86.82,4027.0,84.2225,84.2225,84.0385,84.1063,4027.0
2023-12-20 11:40:00,86.86,86.92,86.82,86.85,8564.0,84.145,84.2032,84.1063,84.1353,8564.0
2023-12-20 11:50:00,86.86,87.01,86.85,86.91,3229.0,84.145,84.2903,84.1353,84.1935,3229.0
2023-12-20 12:00:00,86.91,87.1,86.86,87.02,4210.0,84.1935,84.3775,84.145,84.3,4210.0
2023-12-20 12:10:00,87.03,87.11,86.94,87.0,4842.0,84.3097,84.3872,84.2225,84.2807,4842.0
2023-12-20 12:20:00,87.07,87.14,86.99,87.14,3177.0,84.3485,84.4163,84.271,84.4163,3177.0
2023-12-20 12:30:00,87.16,87.18,86.95,86.95,4073.0,84.4356,84.455,84.2322,84.2322,4073.0
2023-12-20 12:40:00,87.0,87.05,86.95,87.01,3285.0,84.2807,84.3291,84.2322,84.2903,3285.0
2023-12-20 12:50:00,87.02,87.07,86.96,86.96,5391.0,84.3,84.3485,84.2419,84.2419,5391.0
2023-12-20 13:00:00,86.93,86.99,86.87,86.96,2953.0,84.2128,84.271,84.1547,84.2419,2953.0
2023-12-20 13:10:00,86.97,87.0,86.83,86.86,6947.0,84.2516,84.2807,84.116,84.145,6947.0
2023-12-20 13:20:00,86.85,86.85,86.78,86.8,4334.0,84.1353,84.1353,84.0675,84.0869,4334.0
2023-12-20 13:30:00,86.81,86.86,86.78,86.81,6771.0,84.0966,84.145,84.0675,84.0966,6771.0
2023-12-20 13:40:00,86.81,86.83,86.68,86.74,5437.0,84.0966,84.116,83.9707,84.0288,5437.0
2023-12-20 13:50:00,86.75,86.78,86.71,86.77,3010.0,84.0385,84.0675,83.9997,84.0578,3010.0
2023-12-20 14:00:00,86.72,86.82,86.55,86.79,25269.0,84.0094,84.1063,83.8447,84.0772,25269.0
2023-12-20 14:10:00,86.78,86.97,86.78,86.92,11710.0,84.0675,84.2516,84.0675,84.2032,11710.0
2023-12-20 14:20:00,86.93,87.03,86.89,87.01,12415.0,84.2128,84.3097,84.1741,84.2903,12415.0
2023-12-20 14:30:00,87.0,87.02,86.8,86.82,12484.0,84.2807,84.3,84.0869,84.1063,12484.0
2023-12-20 14:40:00,86.8,86.93,86.65,86.66,32221.0,84.0869,84.2128,83.9416,83.9513,32221.0
2023-12-20 14:50:00,86.63,86.65,86.21,86.22,17095.0,83.9222,83.9416,83.5153,83.525,17095.0
2023-12-20 15:00:00,86.21,86.36,86.11,86.11,9496.0,83.5153,83.6607,83.4185,83.4185,9496.0
2023-12-20 15:10:00,86.13,86.52,86.12,86.42,14924.0,83.4378,83.8157,83.4282,83.7188,14924.0
2023-12-20 15:20:00,86.41,86.44,85.98,86.03,12718.0,83.7091,83.7382,83.2925,83.341,12718.0
2023-12-20 15:30:00,86.04,86.13,85.88,86.05,25261.0,83.3507,83.4378,83.1957,83.3603,25261.0
2023-12-20 15:40:00,86.03,86.21,86.02,86.06,35767.0,83.341,83.5153,83.3313,83.37,35767.0
2023-12-20 15:50:00,86.0,86.16,85.65,85.78,130466.0,83.3119,83.4669,82.9728,83.0988,130466.0
2023-12-21 09:30:00,86.18,86.34,85.61,86.27,26718.0,83.4863,83.6413,82.9341,83.5735,26718.0
2023-12-21 09:40:00,86.36,86.73,86.23,86.73,7538.0,83.6607,84.0191,83.5347,84.0191,7538.0
2023-12-21 09:50:00,86.64,86.85,86.61,86.72,8889.0,83.9319,84.1353,83.9028,84.0094,8889.0
2023-12-21 10:00:00,86.65,86.78,86.49,86.53,7299.0,83.9416,84.0675,83.7866,83.8253,7299.0
2023-12-21 10:10:00,86.49,86.52,86.31,86.38,6150.0,83.7866,83.8157,83.6122,83.68,6150.0
2023-12-21 10:20:00,86.37,86.63,86.27,86.33,4974.0,83.6703,83.9222,83.5735,83.6316,4974.0
2023-12-21 10:30:00,86.34,86.47,86.32,86.43,24672.0,83.6413,83.7672,83.6219,83.7285,24672.0
2023-12-21 10:40:00,86.44,86.8,86.42,86.52,8852.0,83.7382,84.0869,83.7188,83.8157,8852.0
2023-12-21 10:50:00,86.43,86.62,86.41,86.5,6288.0,83.7285,83.9125,83.7091,83.7963,6288.0
2023-12-21 11:00:00,86.5,86.63,86.44,86.58,29875.0,83.7963,83.9222,83.7382,83.8738,29875.0
2023-12-21 11:10:00,86.59,86.73,86.58,86.71,6202.0,83.8835,84.0191,83.8738,83.9997,6202.0
2023-12-21 11:20:00,86.67,86.79,86.67,86.74,4501.0,83.961,84.0772,83.961,84.0288,4501.0
2023-12-21 11:30:00,86.76,86.9,86.59,86.75,18026.0,84.0482,84.1838,83.8835,84.0385,18026.0
2023-12-21 11:40:00,86.75,86.78,86.67,86.77,5137.0,84.0385,84.0675,83.961,84.0578,5137.0
2023-12-21 11:50:00,86.78,86.79,86.57,86.59,7126.0,84.0675,84.0772,83.8641,83.8835,7126.0
2023-12-21 12:00:00,86.54,86.6,86.11,86.11,14680.0,83.835,83.8932,83.4185,83.4185,14680.0
2023-12-21 12:10:00,86.11,86.27,86.05,86.21,16645.0,83.4185,83.5735,83.3603,83.5153,16645.0
2023-12-21 12:20:00,86.21,86.33,86.14,86.26,9464.0,83.5153,83.6316,83.4475,83.5638,9464.0
2023-12-21 12:30:00,86.27,86.53,86.27,86.53,5193.0,83.5735,83.8253,83.5735,83.8253,5193.0
2023-12-21 12:40:00,86.6,86.64,86.53,86.53,13027.0,83.8932,83.9319,83.8253,83.8253,13027.0
2023-12-21 12:50:00,86.5,86.53,86.44,86.52,3727.0,83.7963,83.8253,83.7382,83.8157,3727.0
2023-12-21 13:00:00,86.6,86.7,86.59,86.7,3549.0,83.8932,83.99,83.8835,83.99,3549.0
2023-12-21 13:10:00,86.65,86.7,86.54,86.54,4589.0,83.9416,83.99,83.835,83.835,4589.0
2023-12-21 13:20:00,86.55,86.78,86.51,86.78,6925.0,83.8447,84.0675,83.806,84.0675,6925.0
2023-12-21 13:30:00,86.79,86.87,86.66,86.67,8910.0,84.0772,84.1547,83.9513,83.961,8910.0
2023-12-21 13:40:00,86.66,86.73,86.63,86.69,4997.0,83.9513,84.0191,83.9222,83.9803,4997.0
2023-12-21 13:50:00,86.72,86.84,86.69,86.81,6807.0,84.0094,84.1257,83.9803,84.0966,6807.0
2023-12-21 14:00:00,86.81,86.83,86.72,86.75,6766.0,84.0966,84.116,84.0094,84.0385,6766.0
2023-12-21 14:10:00,86.75,86.79,86.62,86.65,10051.0,84.0385,84.0772,83.9125,83.9416,10051.0
2023-12-21 14:20:00,86.66,86.67,86.56,86.65,11133.0,83.9513,83.961,83.8544,83.9416,11133.0
2023-12-21 14:30:00,86.63,86.69,86.59,86.59,10541.0,83.9222,83.9803,83.8835,83.8835,10541.0
2023-12-21 14:40:00,86.59,86.63,86.49,86.49,5444.0,83.8835,83.9222,83.7866,83.7866,5444.0
2023-12-21 14:50:00,86.48,86.58,86.47,86.58,7222.0,83.7769,83.8738,83.7672,83.8738,7222.0
2023-12-21 15:00:00,86.6,86.63,86.48,86.51,5932.0,83.8932,83.9222,83.7769,83.806,5932.0
2023-12-21 15:10:00,86.5,86.58,86.5,86.56,7644.0,83.7963,83.8738,83.7963,83.8544,7644.0
2023-12-21 15:20:00,86.58,86.76,86.55,86.75,19632.0,83.8738,84.0482,83.8447,84.0385,19632.0
2023-12-21 15:30:00,86.81,86.84,86.72,86.75,9788.0,84.0966,84.1257,84.0094,84.0385,9788.0
2023-12-21 15:40:00,86.76,86.85,86.76,86.82,20397.0,84.0482,84.1353,84.0482,84.1063,20397.0
2023-12-21 15:50:00,86.83,87.16,86.83,87.11,88122.0,84.116,84.4356,84.116,84.3872,88122.0
2023-12-22 09:30:00,87.54,87.72,87.24,87.3,7649.0,84.8038,84.9781,84.5131,84.5713,7649.0
2023-12-22 09:40:00,87.3,87.59,87.25,87.43,18363.0,84.5713,84.8522,84.5228,84.6972,18363.0
2023-12-22 09:50:00,87.41,87.64,87.38,87.4,3855.0,84.6778,84.9006,84.6488,84.6681,3855.0
2023-12-22 10:00:00,87.42,87.72,87.41,87.61,14666.0,84.6875,84.9781,84.6778,84.8716,14666.0
2023-12-22 10:10:00,87.61,87.71,87.53,87.65,10713.0,84.8716,84.9685,84.7941,84.9103,10713.0
2023-12-22 10:20:00,87.69,87.77,87.67,87.74,6014.0,84.9491,85.0266,84.9297,84.9975,6014.0
2023-12-22 10:30:00,87.77,87.82,87.55,87.56,10018.0,85.0266,85.075,84.8135,84.8231,10018.0
2023-12-22 10:40:00,87.57,87.57,87.38,87.47,6616.0,84.8328,84.8328,84.6488,84.736,6616.0
2023-12-22 10:50:00,87.45,87.45,87.12,87.16,4631.0,84.7166,84.7166,84.3969,84.4356,4631.0
2023-12-22 11:00:00,87.13,87.21,86.99,87.12,11378.0,84.4066,84.4841,84.271,84.3969,11378.0
2023-12-22 11:10:00,87.14,87.43,87.11,87.43,10363.0,84.4163,84.6972,84.3872,84.6972,10363.0
2023-12-22 11:20:00,87.42,87.56,87.4,87.53,8520.0,84.6875,84.8231,84.6681,84.7941,8520.0
2023-12-22 11:30:00,87.55,87.55,87.29,87.31,6640.0,84.8135,84.8135,84.5616,84.581,6640.0
2023-12-22 11:40:00,87.31,87.31,87.09,87.09,8907.0,84.581,84.581,84.3678,84.3678,8907.0
2023-12-22 11:50:00,87.14,87.27,87.09,87.19,8163.0,84.4163,84.5422,84.3678,84.4647,8163.0
2023-12-22 12:00:00,87.21,87.24,87.1,87.1,5317.0,84.4841,84.5131,84.3775,84.3775,5317.0
2023-12-22 12:10:00,87.1,87.17,87.09,87.16,6939.0,84.3775,84.4453,84.3678,84.4356,6939.0
2023-12-22 12:20:00,87.17,87.23,87.16,87.21,21374.0,84.4453,84.5035,84.4356,84.4841,21374.0
2023-12-22 12:30:00,87.23,87.28,87.17,87.21,5777.0,84.5035,84.5519,84.4453,84.4841,5777.0
2023-12-22 12:40:00,87.22,87.34,87.21,87.27,7672.0,84.4938,84.61,84.4841,84.5422,7672.0
2023-12-22 12:50:00,87.26,87.4,87.26,87.39,5252.0,84.5325,84.6681,84.5325,84.6585,5252.0
2023-12-22 13:00:00,87.41,87.45,87.32,87.32,6609.0,84.6778,84.7166,84.5906,84.5906,6609.0
2023-12-22 13:10:00,87.33,87.4,87.32,87.32,4813.0,84.6003,84.6681,84.5906,84.5906,4813.0
2023-12-22 13:20:00,87.38,87.39,87.27,87.37,3763.0,84.6488,84.6585,84.5422,84.6391,3763.0
2023-12-22 13:30:00,87.35,87.38,87.27,87.34,6629.0,84.6197,84.6488,84.5422,84.61,6629.0
2023-12-22 13:40:00,87.36,87.36,87.26,87.28,5993.0,84.6294,84.6294,84.5325,84.5519,5993.0
2023-12-22 13:50:00,87.29,87.38,87.25,87.27,9790.0,84.5616,84.6488,84.5228,84.5422,9790.0
2023-12-22 14:00:00,87.25,87.28,87.1,87.1,10556.0,84.5228,84.5519,84.3775,84.3775,10556.0
2023-12-22 14:10:00,87.08,87.12,86.93,86.98,8856.0,84.3581,84.3969,84.2128,84.2613,8856.0
2023-12-22 14:20:00,86.98,87.01,86.62,86.63,5608.0,84.2613,84.2903,83.9125,83.9222,5608.0
2023-12-22 14:30:00,86.6,86.72,86.53,86.67,8607.0,83.8932,84.0094,83.8253,83.961,8607.0
2023-12-22 14:40:00,86.71,86.87,86.69,86.8,14934.0,83.9997,84.1547,83.9803,84.0869,14934.0
2023-12-22 14:50:00,86.81,86.89,86.79,86.88,5620.0,84.0966,84.1741,84.0772,84.1644,5620.0
2023-12-22 15:00:00,86.93,86.97,86.74,86.74,8993.0,84.2128,84.2516,84.0288,84.0288,8993.0
2023-12-22 15:10:00,86.72,86.78,86.64,86.7,17116.0,84.0094,84.0675,83.9319,83.99,17116.0
2023-12-22 15:20:00,86.69,86.72,86.65,86.7,14158.0,83.9803,84.0094,83.9416,83.99,14158.0
2023-12-22 15:30:00,86.7,86.7,86.51,86.53,20859.0,83.99,83.99,83.806,83.8253,20859.0
2023-12-22 15:40:00,86.51,86.65,86.48,86.49,21078.0,83.806,83.9416,83.7769,83.7866,21078.0
2023-12-22 15:50:00,86.49,86.73,86.47,86.72,89426.0,83.7866,84.0191,83.7672,84.0094,89426.0
2023-12-26 09:30:00,87.3,87.4,87.09,87.11,7144.0,84.5713,84.6681,84.3678,84.3872,7144.0
2023-12-26 09:40:00,87.06,87.07,86.88,87.03,6502.0,84.3388,84.3485,84.1644,84.3097,6502.0
2023-12-26 09:50:00,86.95,87.05,86.93,86.95,2673.0,84.2322,84.3291,84.2128,84.2322,2673.0
2023-12-26 10:00:00,87.06,87.4,87.06,87.4,4702.0,84.3388,84.6681,84.3388,84.6681,4702.0
2023-12-26 10:10:00,87.43,87.43,87.25,87.25,3616.0,84.6972,84.6972,84.5228,84.5228,3616.0
2023-12-26 10:20:00,87.3,87.36,87.25,87.29,3247.0,84.5713,84.6294,84.5228,84.5616,3247.0
2023-12-26 10:30:00,87.31,87.5,87.16,87.43,26993.0,84.581,84.765,84.4356,84.6972,26993.0
2023-12-26 10:40:00,87.47,87.54,87.37,87.47,3770.0,84.736,84.8038,84.6391,84.736,3770.0
2023-12-26 10:50:00,87.44,87.51,87.42,87.47,3132.0,84.7069,84.7747,84.6875,84.736,3132.0
2023-12-26 11:00:00,87.48,87.57,87.47,87.5,3690.0,84.7456,84.8328,84.736,84.765,3690.0
2023-12-26 11:10:00,87.54,87.62,87.53,87.56,3567.0,84.8038,84.8813,84.7941,84.8231,3567.0
2023-12-26 11:20:00,87.56,87.58,87.47,87.47,2000.0,84.8231,84.8425,84.736,84.736,2000.0
2023-12-26 11:30:00,87.45,87.48,87.34,87.44,8571.0,84.7166,84.7456,84.61,84.7069,8571.0
2023-12-26 11:40:00,87.44,87.59,87.42,87.59,4135.0,84.7069,84.8522,84.6875,84.8522,4135.0
2023-12-26 11:50:00,87.58,87.61,87.47,87.59,2522.0,84.8425,84.8716,84.736,84.8522,2522.0
2023-12-26 12:00:00,87.6,87.71,87.57,87.7,4130.0,84.8619,84.9685,84.8328,84.9588,4130.0
2023-12-26 12:10:00,87.68,87.75,87.65,87.72,5575.0,84.9394,85.0072,84.9103,84.9781,5575.0
2023-12-26 12:20:00,87.7,87.72,87.63,87.7,5281.0,84.9588,84.9781,84.891,84.9588,5281.0
2023-12-26 12:30:00,87.67,87.7,87.65,87.68,1273.0,84.9297,84.9588,84.9103,84.9394,1273.0
2023-12-26 12:40:00,87.7,87.74,87.68,87.74,4117.0,84.9588,84.9975,84.9394,84.9975,4117.0
2023-12-26 12:50:00,87.74,87.76,87.68,87.68,3853.0,84.9975,85.0169,84.9394,84.9394,3853.0
2023-12-26 13:00:00,87.7,87.81,87.69,87.77,1300.0,84.9588,85.0653,84.9491,85.0266,1300.0
2023-12-26 13:10:00,87.74,87.77,87.71,87.73,4221.0,84.9975,85.0266,84.9685,84.9878,4221.0
2023-12-26 13:20:00,87.72,87.73,87.68,87.68,2756.0,84.9781,84.9878,84.9394,84.9394,2756.0
2023-12-26 13:30:00,87.73,87.8,87.72,87.79,5031.0,84.9878,85.0556,84.9781,85.046,5031.0
2023-12-26 13:40:00,87.79,87.82,87.76,87.78,4281.0,85.046,85.075,85.0169,85.0363,4281.0
2023-12-26 13:50:00,87.77,87.77,87.74,87.76,4266.0,85.0266,85.0266,84.9975,85.0169,4266.0
2023-12-26 14:00:00,87.76,87.84,87.75,87.83,2984.0,85.0169,85.0944,85.0072,85.0847,2984.0
2023-12-26 14:10:00,87.78,87.8,87.71,87.79,5638.0,85.0363,85.0556,84.9685,85.046,5638.0
2023-12-26 14:20:00,87.78,87.78,87.63,87.67,2544.0,85.0363,85.0363,84.891,84.9297,2544.0
2023-12-26 14:30:00,87.66,87.73,87.65,87.66,3040.0,84.92,84.9878,84.9103,84.92,3040.0
2023-12-26 14:40:00,87.62,87.63,87.55,87.63,3568.0,84.8813,84.891,84.8135,84.891,3568.0
2023-12-26 14:50:00,87.63,87.68,87.62,87.67,3748.0,84.891,84.9394,84.8813,84.9297,3748.0
2023-12-26 15:00:00,87.68,87.7,87.61,87.68,6263.0,84.9394,84.9588,84.8716,84.9394,6263.0
2023-12-26 15:10:00,87.7,87.74,87.64,87.71,6716.0,84.9588,84.9975,84.9006,84.9685,6716.0
2023-12-26 15:20:00,87.72,87.87,87.72,87.84,5074.0,84.9781,85.1235,84.9781,85.0944,5074.0
2023-12-26 15:30:00,87.81,87.83,87.73,87.74,5966.0,85.0653,85.0847,84.9878,84.9975,5966.0
2023-12-26 15:40:00,87.73,87.76,87.67,87.67,9286.0,84.9878,85.0169,84.9297,84.9297,9286.0
2023-12-26 15:50:00,87.63,87.64,87.5,87.55,36132.0,84.891,84.9006,84.765,84.8135,36132.0
2023-12-27 09:30:00,87.3,87.68,87.07,87.64,14182.0,84.5713,84.9394,84.3485,84.9006,14182.0
2023-12-27 09:40:00,87.53,87.76,87.5,87.74,3055.0,84.7941,85.0169,84.765,84.9975,3055.0
2023-12-27 09:50:00,87.67,87.81,87.57,87.58,3826.0,84.9297,85.0653,84.8328,84.8425,3826.0
2023-12-27 10:00:00,87.73,87.85,87.71,87.84,5453.0,84.9878,85.1041,84.9685,85.0944,5453.0
2023-12-27 10:10:00,87.83,88.03,87.82,87.92,21254.0,85.0847,85.2785,85.075,85.1719,21254.0
2023-12-27 10:20:00,87.81,87.92,87.74,87.75,3502.0,85.0653,85.1719,84.9975,85.0072,3502.0
2023-12-27 10:30:00,87.8,87.81,87.71,87.77,6736.0,85.0556,85.0653,84.9685,85.0266,6736.0
2023-12-27 10:40:00,87.78,87.78,87.62,87.69,4351.0,85.0363,85.0363,84.8813,84.9491,4351.0
2023-12-27 10:50:00,87.68,87.71,87.56,87.67,4315.0,84.9394,84.9685,84.8231,84.9297,4315.0
2023-12-27 11:00:00,87.63,87.65,87.54,87.59,3502.0,84.891,84.9103,84.8038,84.8522,3502.0
2023-12-27 11:10:00,87.49,87.67,87.47,87.55,9711.0,84.7553,84.9297,84.736,84.8135,9711.0
2023-12-27 11:20:00,87.54,87.6,87.46,87.47,5274.0,84.8038,84.8619,84.7263,84.736,5274.0
2023-12-27 11:30:00,87.44,87.62,87.43,87.43,23721.0,84.7069,84.8813,84.6972,84.6972,23721.0
2023-12-27 11:40:00,87.44,87.52,87.41,87.49,2333.0,84.7069,84.7844,84.6778,84.7553,2333.0
2023-12-27 11:50:00,87.47,87.58,87.45,87.47,2366.0,84.736,84.8425,84.7166,84.736,2366.0
2023-12-27 12:00:00,87.45,87.49,87.41,87.48,3001.0,84.7166,84.7553,84.6778,84.7456,3001.0
2023-12-27 12:10:00,87.48,87.53,87.39,87.39,8095.0,84.7456,84.7941,84.6585,84.6585,8095.0
2023-12-27 12:20:00,87.37,87.42,87.33,87.33,2831.0,84.6391,84.6875,84.6003,84.6003,2831.0
2023-12-27 12:30:00,87.34,87.43,87.34,87.41,3078.0,84.61,84.6972,84.61,84.6778,3078.0
2023-12-27 12:40:00,87.33,87.37,87.31,87.36,1390.0,84.6003,84.6391,84.581,84.6294,1390.0
2023-12-27 12:50:00,87.36,87.37,87.3,87.32,1087.0,84.6294,84.6391,84.5713,84.5906,1087.0
2023-12-27 13:00:00,87.34,87.51,87.34,87.44,4971.0,84.61,84.7747,84.61,84.7069,4971.0
2023-12-27 13:10:00,87.44,87.46,87.34,87.37,4326.0,84.7069,84.7263,84.61,84.6391,4326.0
2023-12-27 13:20:00,87.34,87.34,87.18,87.19,4927.0,84.61,84.61,84.455,84.4647,4927.0
2023-12-27 13:30:00,87.2,87.22,87.08,87.11,5632.0,84.4744,84.4938,84.3581,84.3872,5632.0
2023-12-27 13:40:00,87.13,87.16,87.07,87.1,5714.0,84.4066,84.4356,84.3485,84.3775,5714.0
2023-12-27 13:50:00,87.09,87.12,86.99,86.99,5644.0,84.3678,84.3969,84.271,84.271,5644.0
2023-12-27 14:00:00,86.95,86.95,86.76,86.79,5889.0,84.2322,84.2322,84.0482,84.0772,5889.0
2023-12-27 14:10:00,86.77,86.78,86.63,86.7,5713.0,84.0578,84.0675,83.9222,83.99,5713.0
2023-12-27 14:20:00,86.73,86.84,86.73,86.78,7860.0,84.0191,84.1257,84.0191,84.0675,7860.0
2023-12-27 14:30:00,86.79,86.86,86.77,86.85,3509.0,84.0772,84.145,84.0578,84.1353,3509.0
2023-12-27 14:40:00,86.86,86.89,86.8,86.85,6169.0,84.145,84.1741,84.0869,84.1353,6169.0
2023-12-27 14:50:00,86.88,86.88,86.76,86.84,4095.0,84.1644,84.1644,84.0482,84.1257,4095.0
2023-12-27 15:00:00,86.85,86.87,86.78,86.85,6745.0,84.1353,84.1547,84.0675,84.1353,6745.0
2023-12-27 15:10:00,86.85,86.92,86.85,86.85,6557.0,84.1353,84.2032,84.1353,84.1353,6557.0
2023-12-27 15:20:00,86.84,86.87,86.78,86.81,6638.0,84.1257,84.1547,84.0675,84.0966,6638.0
2023-12-27 15:30:00,86.83,86.93,86.83,86.91,7913.0,84.116,84.2128,84.116,84.1935,7913.0
2023-12-27 15:40:00,86.89,86.9,86.73,86.73,11449.0,84.1741,84.1838,84.0191,84.0191,11449.0
2023-12-27 15:50:00,86.78,87.07,86.75,87.06,68010.0,84.0675,84.3485,84.0385,84.3388,68010.0
2023-12-28 09:30:00,86.78,87.46,86.78,87.11,12660.0,84.0675,84.7263,84.0675,84.3872,12660.0
2023-12-28 09:40:00,87.01,87.03,86.81,86.96,3583.0,84.2903,84.3097,84.0966,84.2419,3583.0
2023-12-28 09:50:00,86.93,87.13,86.91,86.92,7587.0,84.2128,84.4066,84.1935,84.2032,7587.0
2023-12-28 10:00:00,86.95,87.08,86.92,87.05,5615.0,84.2322,84.3581,84.2032,84.3291,5615.0
2023-12-28 10:10:00,87.01,87.05,86.92,86.98,7219.0,84.2903,84.3291,84.2032,84.2613,7219.0
2023-12-28 10:20:00,87.01,87.01,86.78,86.78,5378.0,84.2903,84.2903,84.0675,84.0675,5378.0
2023-12-28 10:30:00,86.79,86.84,86.67,86.67,10086.0,84.0772,84.1257,83.961,83.961,10086.0
2023-12-28 10:40:00,86.66,86.72,86.58,86.68,8838.0,83.9513,84.0094,83.8738,83.9707,8838.0
2023-12-28 10:50:00,86.64,86.64,86.39,86.39,9199.0,83.9319,83.9319,83.6897,83.6897,9199.0
2023-12-28 11:00:00,86.45,86.59,86.43,86.52,11791.0,83.7478,83.8835,83.7285,83.8157,11791.0
2023-12-28 11:10:00,86.52,86.7,86.52,86.6,11355.0,83.8157,83.99,83.8157,83.8932,11355.0
2023-12-28 11:20:00,86.61,86.72,86.58,86.67,9174.0,83.9028,84.0094,83.8738,83.961,9174.0
2023-12-28 11:30:00,86.66,86.71,86.62,86.66,8001.0,83.9513,83.9997,83.9125,83.9513,8001.0
2023-12-28 11:40:00,86.66,86.81,86.62,86.81,7539.0,83.9513,84.0966,83.9125,84.0966,7539.0
2023-12-28 11:50:00,86.8,86.8,86.69,86.71,4463.0,84.0869,84.0869,83.9803,83.9997,4463.0
2023-12-28 12:00:00,86.7,86.81,86.7,86.79,5503.0,83.99,84.0966,83.99,84.0772,5503.0
2023-12-28 12:10:00,86.77,86.84,86.77,86.82,6566.0,84.0578,84.1257,84.0578,84.1063,6566.0
2023-12-28 12:20:00,86.81,86.81,86.65,86.67,5037.0,84.0966,84.0966,83.9416,83.961,5037.0
2023-12-28 12:30:00,86.66,86.73,86.65,86.7,5983.0,83.9513,84.0191,83.9416,83.99,5983.0
2023-12-28 12:40:00,86.7,86.7,86.64,86.64,7252.0,83.99,83.99,83.9319,83.9319,7252.0
2023-12-28 12:50:00,86.65,86.66,86.45,86.45,8356.0,83.9416,83.9513,83.7478,83.7478,8356.0
2023-12-28 13:00:00,86.45,86.53,86.28,86.42,4975.0,83.7478,83.8253,83.5832,83.7188,4975.0
2023-12-28 13:10:00,86.41,86.43,86.34,86.41,4895.0,83.7091,83.7285,83.6413,83.7091,4895.0
2023-12-28 13:20:00,86.43,86.54,86.43,86.47,3903.0,83.7285,83.835,83.7285,83.7672,3903.0
2023-12-28 13:30:00,86.46,86.57,86.43,86.57,6898.0,83.7575,83.8641,83.7285,83.8641,6898.0
2023-12-28 13:40:00,86.54,86.54,86.4,86.41,9470.0,83.835,83.835,83.6994,83.7091,9470.0
2023-12-28 13:50:00,86.43,86.45,86.33,86.4,6176.0,83.7285,83.7478,83.6316,83.6994,6176.0
2023-12-28 14:00:00,86.41,86.48,86.41,86.47,4833.0,83.7091,83.7769,83.7091,83.7672,4833.0
2023-12-28 14:10:00,86.48,86.55,86.41,86.44,5480.0,83.7769,83.8447,83.7091,83.7382,5480.0
2023-12-28 14:20:00,86.45,86.54,86.44,86.46,3988.0,83.7478,83.835,83.7382,83.7575,3988.0
2023-12-28 14:30:00,86.45,86.47,86.39,86.4,3416.0,83.7478,83.7672,83.6897,83.6994,3416.0
2023-12-28 14:40:00,86.38,86.45,86.35,86.45,5154.0,83.68,83.7478,83.651,83.7478,5154.0
2023-12-28 14:50:00,86.47,86.47,86.33,86.33,6469.0,83.7672,83.7672,83.6316,83.6316,6469.0
2023-12-28 15:00:00,86.35,86.38,86.31,86.35,13135.0,83.651,83.68,83.6122,83.651,13135.0
2023-12-28 15:10:00,86.34,86.6,86.28,86.6,24965.0,83.6413,83.8932,83.5832,83.8932,24965.0
2023-12-28 15:20:00,86.6,86.69,86.58,86.62,10672.0,83.8932,83.9803,83.8738,83.9125,10672.0
2023-12-28 15:30:00,86.63,86.69,86.58,86.68,22499.0,83.9222,83.9803,83.8738,83.9707,22499.0
2023-12-28 15:40:00,86.7,86.76,86.57,86.57,13926.0,83.99,84.0482,83.8641,83.8641,13926.0
2023-12-28 15:50:00,86.56,86.59,86.3,86.33,96305.0,83.8544,83.8835,83.6025,83.6316,96305.0
2023-12-29 09:30:00,86.47,86.84,86.27,86.7,8595.0,83.7672,84.1257,83.5735,83.99,8595.0
2023-12-29 09:40:00,86.66,86.8,86.51,86.66,4598.0,83.9513,84.0869,83.806,83.9513,4598.0
2023-12-29 09:50:00,86.58,86.58,86.36,86.47,6425.0,83.8738,83.8738,83.6607,83.7672,6425.0
2023-12-29 10:00:00,86.5,86.6,86.42,86.42,6680.0,83.7963,83.8932,83.7188,83.7188,6680.0
2023-12-29 10:10:00,86.4,86.44,86.24,86.34,4213.0,83.6994,83.7382,83.5444,83.6413,4213.0
2023-12-29 10:20:00,86.38,86.44,86.32,86.4,5291.0,83.68,83.7382,83.6219,83.6994,5291.0
2023-12-29 10:30:00,86.42,86.52,86.33,86.52,5730.0,83.7188,83.8157,83.6316,83.8157,5730.0
2023-12-29 10:40:00,86.5,86.61,86.3,86.39,9505.0,83.7963,83.9028,83.6025,83.6897,9505.0
2023-12-29 10:50:00,86.43,86.46,86.24,86.25,13746.0,83.7285,83.7575,83.5444,83.5541,13746.0
2023-12-29 11:00:00,86.22,86.44,86.18,86.38,15374.0,83.525,83.7382,83.4863,83.68,15374.0
2023-12-29 11:10:00,86.38,86.42,86.25,86.42,6344.0,83.68,83.7188,83.5541,83.7188,6344.0
2023-12-29 11:20:00,86.41,86.46,86.3,86.31,6155.0,83.7091,83.7575,83.6025,83.6122,6155.0
2023-12-29 11:30:00,86.42,86.44,86.28,86.38,6396.0,83.7188,83.7382,83.5832,83.68,6396.0
2023-12-29 11:40:00,86.36,86.42,86.3,86.3,4771.0,83.6607,83.7188,83.6025,83.6025,4771.0
2023-12-29 11:50:00,86.34,86.37,86.14,86.14,4269.0,83.6413,83.6703,83.4475,83.4475,4269.0
2023-12-29 12:00:00,86.12,86.23,86.08,86.21,3939.0,83.4282,83.5347,83.3894,83.5153,3939.0
2023-12-29 12:10:00,86.22,86.29,86.17,86.29,4928.0,83.525,83.5928,83.4766,83.5928,4928.0
2023-12-29 12:20:00,86.24,86.38,86.23,86.36,4087.0,83.5444,83.68,83.5347,83.6607,4087.0
2023-12-29 12:30:00,86.34,86.41,86.34,86.38,4454.0,83.6413,83.7091,83.6413,83.68,4454.0
2023-12-29 12:40:00,86.39,86.44,86.34,86.34,4618.0,83.6897,83.7382,83.6413,83.6413,4618.0
2023-12-29 12:50:00,86.37,86.5,86.35,86.48,2975.0,83.6703,83.7963,83.651,83.7769,2975.0
2023-12-29 13:00:00,86.48,86.55,86.43,86.55,2864.0,83.7769,83.8447,83.7285,83.8447,2864.0
2023-12-29 13:10:00,86.57,86.66,86.44,86.44,7772.0,83.8641,83.9513,83.7382,83.7382,7772.0
2023-12-29 13:20:00,86.42,86.43,86.35,86.41,1940.0,83.7188,83.7285,83.651,83.7091,1940.0
2023-12-29 13:30:00,86.46,86.58,86.43,86.55,14892.0,83.7575,83.8738,83.7285,83.8447,14892.0
2023-12-29 13:40:00,86.55,86.64,86.52,86.64,13029.0,83.8447,83.9319,83.8157,83.9319,13029.0
2023-12-29 13:50:00,86.6,86.62,86.57,86.57,9075.0,83.8932,83.9125,83.8641,83.8641,9075.0
2023-12-29 14:00:00,86.56,86.66,86.54,86.6,11681.0,83.8544,83.9513,83.835,83.8932,11681.0
2023-12-29 14:10:00,86.6,86.69,86.59,86.64,10629.0,83.8932,83.9803,83.8835,83.9319,10629.0
2023-12-29 14:20:00,86.64,86.66,86.53,86.57,11468.0,83.9319,83.9513,83.8253,83.8641,11468.0
2023-12-29 14:30:00,86.53,86.63,86.48,86.63,9277.0,83.8253,83.9222,83.7769,83.9222,9277.0
2023-12-29 14:40:00,86.63,86.72,86.62,86.7,11573.0,83.9222,84.0094,83.9125,83.99,11573.0
2023-12-29 14:50:00,86.69,86.71,86.65,86.7,16913.0,83.9803,83.9997,83.9416,83.99,16913.0
2023-12-29 15:00:00,86.7,86.75,86.67,86.75,14700.0,83.99,84.0385,83.961,84.0385,14700.0
2023-12-29 15:10:00,86.76,86.82,86.72,86.75,22594.0,84.0482,84.1063,84.0094,84.0385,22594.0
2023-12-29 15:20:00,86.75,86.81,86.71,86.81,21892.0,84.0385,84.0966,83.9997,84.0966,21892.0
2023-12-29 15:30:00,86.8,86.81,86.71,86.78,27602.0,84.0869,84.0966,83.9997,84.0675,27602.0
2023-12-29 15:40:00,86.78,86.81,86.71,86.81,50158.0,84.0675,84.0966,83.9997,84.0966,50158.0
2023-12-29 15:50:00,86.8,86.95,86.64,86.87,191141.0,84.0869,84.2322,83.9319,84.1547,191141.0
2024-01-02 09:30:00,87.3,87.95,87.3,87.54,15476.0,84.5713,85.201,84.5713,84.8038,15476.0
2024-01-02 09:40:00,87.72,87.91,87.35,87.5,7727.0,84.9781,85.1622,84.6197,84.765,7727.0
2024-01-02 09:50:00,87.46,87.73,87.43,87.7,12189.0,84.7263,84.9878,84.6972,84.9588,12189.0
2024-01-02 10:00:00,87.7,87.93,87.59,87.64,6668.0,84.9588,85.1816,84.8522,84.9006,6668.0
2024-01-02 10:10:00,87.59,87.6,87.09,87.23,7702.0,84.8522,84.8619,84.3678,84.5035,7702.0
2024-01-02 10:20:00,87.27,87.31,87.08,87.26,9554.0,84.5422,84.581,84.3581,84.5325,9554.0
2024-01-02 10:30:00,87.25,87.28,87.1,87.28,7854.0,84.5228,84.5519,84.3775,84.5519,7854.0
2024-01-02 10:40:00,87.29,87.4,87.24,87.38,14602.0,84.5616,84.6681,84.5131,84.6488,14602.0
2024-01-02 10:50:00,87.37,87.39,87.08,87.09,16143.0,84.6391,84.6585,84.3581,84.3678,16143.0
2024-01-02 11:00:00,87.1,87.25,87.06,87.25,11734.0,84.3775,84.5228,84.3388,84.5228,11734.0
2024-01-02 11:10:00,87.27,87.27,87.09,87.09,4794.0,84.5422,84.5422,84.3678,84.3678,4794.0
2024-01-02 11:20:00,87.04,87.08,86.92,86.92,15023.0,84.3194,84.3581,84.2032,84.2032,15023.0
2024-01-02 11:30:00,86.92,86.98,86.82,86.94,24605.0,84.2032,84.2613,84.1063,84.2225,24605.0
2024-01-02 11:40:00,86.94,87.17,86.94,87.1,4650.0,84.2225,84.4453,84.2225,84.3775,4650.0
2024-01-02 11:50:00,87.11,87.14,87.06,87.12,4391.0,84.3872,84.4163,84.3388,84.3969,4391.0
2024-01-02 12:00:00,87.13,87.22,87.08,87.1,5123.0,84.4066,84.4938,84.3581,84.3775,5123.0
2024-01-02 12:10:00,87.16,87.21,87.03,87.12,7939.0,84.4356,84.4841,84.3097,84.3969,7939.0
2024-01-02 12:20:00,87.14,87.29,87.05,87.29,7051.0,84.4163,84.5616,84.3291,84.5616,7051.0
2024-01-02 12:30:00,87.29,87.32,87.17,87.24,4211.0,84.5616,84.5906,84.4453,84.5131,4211.0
2024-01-02 12:40:00,87.24,87.39,87.22,87.34,13415.0,84.5131,84.6585,84.4938,84.61,13415.0
2024-01-02 12:50:00,87.29,87.35,87.28,87.29,3865.0,84.5616,84.6197,84.5519,84.5616,3865.0
2024-01-02 13:00:00,87.24,87.36,87.16,87.16,24047.0,84.5131,84.6294,84.4356,84.4356,24047.0
2024-01-02 13:10:00,87.18,87.28,87.14,87.21,25800.0,84.455,84.5519,84.4163,84.4841,25800.0
2024-01-02 13:20:00,87.2,87.23,86.97,87.0,44210.0,84.4744,84.5035,84.2516,84.2807,44210.0
2024-01-02 13:30:00,87.0,87.01,86.79,86.81,21060.0,84.2807,84.2903,84.0772,84.0966,21060.0
2024-01-02 13:40:00,86.8,86.8,86.63,86.63,15431.0,84.0869,84.0869,83.9222,83.9222,15431.0
2024-01-02 13:50:00,86.61,86.65,86.52,86.55,15454.0,83.9028,83.9416,83.8157,83.8447,15454.0
2024-01-02 14:00:00,86.57,86.58,86.45,86.52,9611.0,83.8641,83.8738,83.7478,83.8157,9611.0
2024-01-02 14:10:00,86.52,86.54,86.39,86.39,17154.0,83.8157,83.835,83.6897,83.6897,17154.0
2024-01-02 14:20:00,86.41,86.56,86.41,86.54,23869.0,83.7091,83.8544,83.7091,83.835,23869.0
2024-01-02 14:30:00,86.53,86.56,86.26,86.26,11357.0,83.8253,83.8544,83.5638,83.5638,11357.0
2024-01-02 14:40:00,86.26,86.42,86.21,86.38,33576.0,83.5638,83.7188,83.5153,83.68,33576.0
2024-01-02 14:50:00,86.39,86.42,86.28,86.38,18956.0,83.6897,83.7188,83.5832,83.68,18956.0
2024-01-02 15:00:00,86.37,86.48,86.31,86.42,23472.0,83.6703,83.7769,83.6122,83.7188,23472.0
2024-01-02 15:10:00,86.42,86.5,86.33,86.45,14101.0,83.7188,83.7963,83.6316,83.7478,14101.0
2024-01-02 15:20:00,86.43,86.53,86.35,86.36,31693.0,83.7285,83.8253,83.651,83.6607,31693.0
2024-01-02 15:30:00,86.34,86.34,86.14,86.15,46376.0,83.6413,83.6413,83.4475,83.4572,46376.0
2024-01-02 15:40:00,86.15,86.25,86.1,86.18,51979.0,83.4572,83.5541,83.4088,83.4863,51979.0
2024-01-02 15:50:00,86.2,86.43,86.19,86.42,96694.0,83.5057,83.7285,83.496,83.7188,96694.0
2024-01-03 09:30:00,86.24,86.27,85.97,86.13,15916.0,83.5444,83.5735,83.2828,83.4378,15916.0
2024-01-03 09:40:00,86.12,86.34,86.09,86.24,8687.0,83.4282,83.6413,83.3991,83.5444,8687.0
2024-01-03 09:50:00,86.26,86.27,86.0,86.15,29810.0,83.5638,83.5735,83.3119,83.4572,29810.0
2024-01-03 10:00:00,86.18,86.57,86.18,86.51,11117.0,83.4863,83.8641,83.4863,83.806,11117.0
2024-01-03 10:10:00,86.56,86.64,86.37,86.5,10217.0,83.8544,83.9319,83.6703,83.7963,10217.0
2024-01-03 10:20:00,86.52,86.73,86.52,86.61,9525.0,83.8157,84.0191,83.8157,83.9028,9525.0
2024-01-03 10:30:00,86.56,86.86,86.54,86.67,8704.0,83.8544,84.145,83.835,83.961,8704.0
2024-01-03 10:40:00,86.67,86.67,86.39,86.56,7286.0,83.961,83.961,83.6897,83.8544,7286.0
2024-01-03 10:50:00,86.51,86.65,86.44,86.62,10261.0,83.806,83.9416,83.7382,83.9125,10261.0
2024-01-03 11:00:00,86.65,86.87,86.64,86.77,7308.0,83.9416,84.1547,83.9319,84.0578,7308.0
2024-01-03 11:10:00,86.75,86.85,86.68,86.75,7798.0,84.0385,84.1353,83.9707,84.0385,7798.0
2024-01-03 11:20:00,86.72,86.97,86.72,86.91,5015.0,84.0094,84.2516,84.0094,84.1935,5015.0
2024-01-03 11:30:00,86.86,86.93,86.74,86.91,7579.0,84.145,84.2128,84.0288,84.1935,7579.0
2024-01-03 11:40:00,86.88,86.94,86.86,86.94,7194.0,84.1644,84.2225,84.145,84.2225,7194.0
2024-01-03 11:50:00,86.93,87.08,86.93,87.08,9151.0,84.2128,84.3581,84.2128,84.3581,9151.0
2024-01-03 12:00:00,87.1,87.12,87.03,87.1,9827.0,84.3775,84.3969,84.3097,84.3775,9827.0
2024-01-03 12:10:00,87.07,87.15,87.03,87.06,7385.0,84.3485,84.426,84.3097,84.3388,7385.0
2024-01-03 12:20:00,87.03,87.06,86.9,86.96,7776.0,84.3097,84.3388,84.1838,84.2419,7776.0
2024-01-03 12:30:00,86.98,87.13,86.88,87.11,23211.0,84.2613,84.4066,84.1644,84.3872,23211.0
2024-01-03 12:40:00,87.11,87.29,87.11,87.26,6417.0,84.3872,84.5616,84.3872,84.5325,6417.0
2024-01-03 12:50:00,87.27,87.37,87.21,87.35,7622.0,84.5422,84.6391,84.4841,84.6197,7622.0
2024-01-03 13:00:00,87.4,87.59,87.36,87.56,84041.0,84.6681,84.8522,84.6294,84.8231,84041.0
2024-01-03 13:10:00,87.56,87.74,87.53,87.74,6064.0,84.8231,84.9975,84.7941,84.9975,6064.0
2024-01-03 13:20:00,87.75,87.83,87.72,87.79,8787.0,85.0072,85.0847,84.9781,85.046,8787.0
2024-01-03 13:30:00,87.78,87.78,87.63,87.66,6240.0,85.0363,85.0363,84.891,84.92,6240.0
2024-01-03 13:40:00,87.64,87.77,87.64,87.77,4683.0,84.9006,85.0266,84.9006,85.0266,4683.0
2024-01-03 13:50:00,87.79,87.83,87.71,87.72,8616.0,85.046,85.0847,84.9685,84.9781,8616.0
2024-01-03 14:00:00,87.66,87.78,87.56,87.72,7881.0,84.92,85.0363,84.8231,84.9781,7881.0
2024-01-03 14:10:00,87.77,87.81,87.54,87.62,11843.0,85.0266,85.0653,84.8038,84.8813,11843.0
2024-01-03 14:20:00,87.62,87.8,87.54,87.78,8734.0,84.8813,85.0556,84.8038,85.0363,8734.0
2024-01-03 14:30:00,87.79,87.86,87.76,87.84,7433.0,85.046,85.1138,85.0169,85.0944,7433.0
2024-01-03 14:40:00,87.85,87.95,87.69,87.91,13243.0,85.1041,85.201,84.9491,85.1622,13243.0
2024-01-03 14:50:00,87.91,87.93,87.8,87.82,7528.0,85.1622,85.1816,85.0556,85.075,7528.0
2024-01-03 15:00:00,87.81,87.84,87.74,87.78,12977.0,85.0653,85.0944,84.9975,85.0363,12977.0
2024-01-03 15:10:00,87.79,87.82,87.57,87.67,19213.0,85.046,85.075,84.8328,84.9297,19213.0
2024-01-03 15:20:00,87.68,87.76,87.6,87.67,14981.0,84.9394,85.0169,84.8619,84.9297,14981.0
2024-01-03 15:30:00,87.66,87.81,87.64,87.73,22361.0,84.92,85.0653,84.9006,84.9878,22361.0
2024-01-03 15:40:00,87.73,87.82,87.73,87.77,31063.0,84.9878,85.075,84.9878,85.0266,31063.0
2024-01-03 15:50:00,87.78,87.84,87.57,87.76,140886.0,85.0363,85.0944,84.8328,85.0169,140886.0
2024-01-04 09:30:00,88.48,88.82,88.1,88.73,20024.0,85.7144,86.0438,85.3463,85.9566,20024.0
2024-01-04 09:40:00,88.73,88.98,88.65,88.67,19171.0,85.9566,86.1988,85.8791,85.8985,19171.0
2024-01-04 09:50:00,88.7,89.11,88.7,89.11,21704.0,85.9275,86.3247,85.9275,86.3247,21704.0
2024-01-04 10:00:00,89.13,89.16,88.92,89.02,11456.0,86.3441,86.3731,86.1406,86.2375,11456.0
2024-01-04 10:10:00,88.99,89.02,88.81,88.92,24380.0,86.2084,86.2375,86.0341,86.1406,24380.0
2024-01-04 10:20:00,88.91,88.92,88.6,88.64,7661.0,86.1309,86.1406,85.8306,85.8694,7661.0
2024-01-04 10:30:00,88.62,88.7,88.57,88.59,11457.0,85.85,85.9275,85.8016,85.821,11457.0
2024-01-04 10:40:00,88.54,88.75,88.54,88.7,13152.0,85.7725,85.976,85.7725,85.9275,13152.0
2024-01-04 10:50:00,88.68,88.73,88.42,88.42,25826.0,85.9081,85.9566,85.6563,85.6563,25826.0
2024-01-04 11:00:00,88.41,88.41,88.03,88.16,9844.0,85.6466,85.6466,85.2785,85.4044,9844.0
2024-01-04 11:10:00,88.15,88.24,88.07,88.07,2715.0,85.3947,85.4819,85.3172,85.3172,2715.0
2024-01-04 11:20:00,88.08,88.24,88.02,88.04,11219.0,85.3269,85.4819,85.2688,85.2881,11219.0
2024-01-04 11:30:00,88.01,88.01,87.64,87.87,10419.0,85.2591,85.2591,84.9006,85.1235,10419.0
2024-01-04 11:40:00,87.87,87.89,87.6,87.64,6581.0,85.1235,85.1428,84.8619,84.9006,6581.0
2024-01-04 11:50:00,87.6,87.69,87.55,87.65,8902.0,84.8619,84.9491,84.8135,84.9103,8902.0
2024-01-04 12:00:00,87.66,87.71,87.36,87.36,10677.0,84.92,84.9685,84.6294,84.6294,10677.0
2024-01-04 12:10:00,87.35,87.4,87.23,87.38,10438.0,84.6197,84.6681,84.5035,84.6488,10438.0
2024-01-04 12:20:00,87.38,87.43,87.15,87.18,12272.0,84.6488,84.6972,84.426,84.455,12272.0
2024-01-04 12:30:00,87.16,87.22,87.1,87.17,6829.0,84.4356,84.4938,84.3775,84.4453,6829.0
2024-01-04 12:40:00,87.16,87.37,87.14,87.37,11719.0,84.4356,84.6391,84.4163,84.6391,11719.0
2024-01-04 12:50:00,87.36,87.49,87.35,87.44,4871.0,84.6294,84.7553,84.6197,84.7069,4871.0
2024-01-04 13:00:00,87.46,87.56,87.38,87.5,5600.0,84.7263,84.8231,84.6488,84.765,5600.0
2024-01-04 13:10:00,87.49,87.56,87.41,87.46,13770.0,84.7553,84.8231,84.6778,84.7263,13770.0
2024-01-04 13:20:00,87.46,87.49,87.35,87.36,17884.0,84.7263,84.7553,84.6197,84.6294,17884.0
2024-01-04 13:30:00,87.28,87.28,87.03,87.08,9854.0,84.5519,84.5519,84.3097,84.3581,9854.0
2024-01-04 13:40:00,87.1,87.14,87.04,87.07,5210.0,84.3775,84.4163,84.3194,84.3485,5210.0
2024-01-04 13:50:00,87.07,87.11,86.97,86.98,5407.0,84.3485,84.3872,84.2516,84.2613,5407.0
2024-01-04 14:00:00,86.96,87.05,86.87,86.89,4643.0,84.2419,84.3291,84.1547,84.1741,4643.0
2024-01-04 14:10:00,86.86,87.02,86.83,86.88,8078.0,84.145,84.3,84.116,84.1644,8078.0
2024-01-04 14:20:00,86.92,86.97,86.74,86.74,5935.0,84.2032,84.2516,84.0288,84.0288,5935.0
2024-01-04 14:30:00,86.74,86.79,86.61,86.61,9601.0,84.0288,84.0772,83.9028,83.9028,9601.0
2024-01-04 14:40:00,86.59,86.65,86.5,86.56,23640.0,83.8835,83.9416,83.7963,83.8544,23640.0
2024-01-04 14:50:00,86.56,86.74,86.56,86.65,9128.0,83.8544,84.0288,83.8544,83.9416,9128.0
2024-01-04 15:00:00,86.61,86.63,86.48,86.52,14893.0,83.9028,83.9222,83.7769,83.8157,14893.0
2024-01-04 15:10:00,86.52,86.53,86.35,86.4,15486.0,83.8157,83.8253,83.651,83.6994,15486.0
2024-01-04 15:20:00,86.4,86.46,86.27,86.29,16523.0,83.6994,83.7575,83.5735,83.5928,16523.0
2024-01-04 15:30:00,86.28,86.36,86.24,86.34,20412.0,83.5832,83.6607,83.5444,83.6413,20412.0
2024-01-04 15:40:00,86.35,86.4,86.23,86.23,22343.0,83.651,83.6994,83.5347,83.5347,22343.0
2024-01-04 15:50:00,86.23,86.37,86.17,86.25,130954.0,83.5347,83.6703,83.4766,83.5541,130954.0
2024-01-05 09:30:00,86.67,86.67,86.14,86.41,20598.0,83.961,83.961,83.4475,83.7091,20598.0
2024-01-05 09:40:00,86.48,86.67,86.22,86.54,7918.0,83.7769,83.961,83.525,83.835,7918.0
2024-01-05 09:50:00,86.51,86.64,86.33,86.57,6462.0,83.806,83.9319,83.6316,83.8641,6462.0
2024-01-05 10:00:00,86.67,86.83,86.61,86.73,16970.0,83.961,84.116,83.9028,84.0191,16970.0
2024-01-05 10:10:00,86.76,86.83,86.48,86.56,48363.0,84.0482,84.116,83.7769,83.8544,48363.0
2024-01-05 10:20:00,86.53,86.7,86.48,86.57,22745.0,83.8253,83.99,83.7769,83.8641,22745.0
2024-01-05 10:30:00,86.58,86.61,86.47,86.47,16761.0,83.8738,83.9028,83.7672,83.7672,16761.0
2024-01-05 10:40:00,86.46,86.49,86.27,86.42,10100.0,83.7575,83.7866,83.5735,83.7188,10100.0
2024-01-05 10:50:00,86.39,86.61,86.31,86.57,14371.0,83.6897,83.9028,83.6122,83.8641,14371.0
2024-01-05 11:00:00,86.56,86.64,86.47,86.51,14859.0,83.8544,83.9319,83.7672,83.806,14859.0
2024-01-05 11:10:00,86.48,86.6,86.37,86.37,14174.0,83.7769,83.8932,83.6703,83.6703,14174.0
2024-01-05 11:20:00,86.37,86.39,86.27,86.34,9782.0,83.6703,83.6897,83.5735,83.6413,9782.0
2024-01-05 11:30:00,86.31,86.41,86.21,86.34,6554.0,83.6122,83.7091,83.5153,83.6413,6554.0
2024-01-05 11:40:00,86.37,86.4,86.24,86.24,12841.0,83.6703,83.6994,83.5444,83.5444,12841.0
2024-01-05 11:50:00,86.26,86.32,86.16,86.2,7375.0,83.5638,83.6219,83.4669,83.5057,7375.0
2024-01-05 12:00:00,86.18,86.19,85.92,85.94,7852.0,83.4863,83.496,83.2344,83.2538,7852.0
2024-01-05 12:10:00,85.92,86.05,85.87,85.95,7004.0,83.2344,83.3603,83.186,83.2635,7004.0
2024-01-05 12:20:00,85.97,85.97,85.74,85.8,23721.0,83.2828,83.2828,83.06,83.1182,23721.0
2024-01-05 12:30:00,85.79,85.8,85.61,85.67,9607.0,83.1085,83.1182,82.9341,82.9922,9607.0
2024-01-05 12:40:00,85.69,85.76,85.67,85.71,7429.0,83.0116,83.0794,82.9922,83.031,7429.0
2024-01-05 12:50:00,85.69,85.72,85.6,85.67,10999.0,83.0116,83.0407,82.9244,82.9922,10999.0
2024-01-05 13:00:00,85.66,85.67,85.36,85.39,12431.0,82.9825,82.9922,82.6919,82.721,12431.0
2024-01-05 13:10:00,85.39,85.46,85.35,85.41,9787.0,82.721,82.7888,82.6822,82.7403,9787.0
2024-01-05 13:20:00,85.43,85.59,85.43,85.59,12006.0,82.7597,82.9147,82.7597,82.9147,12006.0
2024-01-05 13:30:00,85.61,85.79,85.57,85.77,10492.0,82.9341,83.1085,82.8953,83.0891,10492.0
2024-01-05 13:40:00,85.82,85.82,85.66,85.7,15251.0,83.1375,83.1375,82.9825,83.0213,15251.0
2024-01-05 13:50:00,85.71,85.75,85.63,85.69,14159.0,83.031,83.0697,82.9535,83.0116,14159.0
2024-01-05 14:00:00,85.7,85.83,85.69,85.76,13049.0,83.0213,83.1472,83.0116,83.0794,13049.0
2024-01-05 14:10:00,85.77,85.83,85.65,85.67,17966.0,83.0891,83.1472,82.9728,82.9922,17966.0
2024-01-05 14:20:00,85.66,85.71,85.61,85.62,13842.0,82.9825,83.031,82.9341,82.9438,13842.0
2024-01-05 14:30:00,85.62,85.7,85.53,85.54,12491.0,82.9438,83.0213,82.8566,82.8663,12491.0
2024-01-05 14:40:00,85.55,85.55,85.39,85.44,15179.0,82.876,82.876,82.721,82.7694,15179.0
2024-01-05 14:50:00,85.43,85.43,85.26,85.32,11856.0,82.7597,82.7597,82.595,82.6532,11856.0
2024-01-05 15:00:00,85.29,85.42,85.24,85.4,11537.0,82.6241,82.75,82.5757,82.7307,11537.0
2024-01-05 15:10:00,85.42,85.57,85.37,85.48,13362.0,82.75,82.8953,82.7016,82.8082,13362.0
2024-01-05 15:20:00,85.48,85.62,85.34,85.39,12696.0,82.8082,82.9438,82.6725,82.721,12696.0
2024-01-05 15:30:00,85.4,85.5,85.32,85.42,26780.0,82.7307,82.8275,82.6532,82.75,26780.0
2024-01-05 15:40:00,85.42,85.67,85.41,85.64,78284.0,82.75,82.9922,82.7403,82.9632,78284.0
2024-01-05 15:50:00,85.64,85.81,85.58,85.8,110712.0,82.9632,83.1278,82.905,83.1182,110712.0
2024-01-08 09:30:00,84.3,84.47,83.02,83.03,52321.0,81.665,81.8297,80.4251,80.4347,52321.0
2024-01-08 09:40:00,83.03,83.11,82.43,82.54,64796.0,80.4347,80.5122,79.8535,79.9601,64796.0
2024-01-08 09:50:00,82.58,82.73,81.95,82.21,40803.0,79.9988,80.1441,79.3885,79.6404,40803.0
2024-01-08 10:00:00,82.21,82.44,81.98,82.02,62183.0,79.6404,79.8632,79.4176,79.4563,62183.0
2024-01-08 10:10:00,82.08,82.7,82.08,82.58,63275.0,79.5144,80.1151,79.5144,79.9988,63275.0
2024-01-08 10:20:00,82.57,82.7,82.47,82.66,11834.0,79.9891,80.1151,79.8922,80.0763,11834.0
2024-01-08 10:30:00,82.69,82.82,82.62,82.7,29552.0,80.1054,80.2313,80.0376,80.1151,29552.0
2024-01-08 10:40:00,82.67,82.77,82.62,82.64,19803.0,80.086,80.1829,80.0376,80.0569,19803.0
2024-01-08 10:50:00,82.66,82.69,82.53,82.69,47214.0,80.0763,80.1054,79.9504,80.1054,47214.0
2024-01-08 11:00:00,82.71,82.88,82.65,82.73,20878.0,80.1247,80.2894,80.0666,80.1441,20878.0
2024-01-08 11:10:00,82.77,82.77,82.64,82.71,21374.0,80.1829,80.1829,80.0569,80.1247,21374.0
2024-01-08 11:20:00,82.71,83.38,82.69,83.3,78520.0,80.1247,80.7738,80.1054,80.6963,78520.0
2024-01-08 11:30:00,83.31,83.33,82.9,83.15,12785.0,80.706,80.7254,80.3088,80.551,12785.0
2024-01-08 11:40:00,83.17,83.37,83.17,83.26,39702.0,80.5704,80.7641,80.5704,80.6576,39702.0
2024-01-08 11:50:00,83.26,83.52,83.22,83.35,12235.0,80.6576,80.9094,80.6188,80.7447,12235.0
2024-01-08 12:00:00,83.35,83.46,83.35,83.45,13794.0,80.7447,80.8513,80.7447,80.8416,13794.0
2024-01-08 12:10:00,83.45,83.57,83.37,83.56,27091.0,80.8416,80.9579,80.7641,80.9482,27091.0
2024-01-08 12:20:00,83.55,83.61,83.43,83.46,22949.0,80.9385,80.9966,80.8222,80.8513,22949.0
2024-01-08 12:30:00,83.46,83.57,83.4,83.56,21187.0,80.8513,80.9579,80.7932,80.9482,21187.0
2024-01-08 12:40:00,83.56,83.63,83.55,83.59,17178.0,80.9482,81.016,80.9385,80.9772,17178.0
2024-01-08 12:50:00,83.59,83.67,83.56,83.67,14495.0,80.9772,81.0547,80.9482,81.0547,14495.0
2024-01-08 13:00:00,83.69,83.88,83.67,83.79,43788.0,81.0741,81.2582,81.0547,81.171,43788.0
2024-01-08 13:10:00,83.79,83.8,83.5,83.51,19191.0,81.171,81.1807,80.89,80.8997,19191.0
2024-01-08 13:20:00,83.51,83.55,83.41,83.5,22324.0,80.8997,80.9385,80.8029,80.89,22324.0
2024-01-08 13:30:00,83.51,83.6,83.47,83.56,19350.0,80.8997,80.9869,80.861,80.9482,19350.0
2024-01-08 13:40:00,83.55,83.64,83.52,83.56,21533.0,80.9385,81.0257,80.9094,80.9482,21533.0
2024-01-08 13:50:00,83.57,83.76,83.5,83.65,21452.0,80.9579,81.1419,80.89,81.0354,21452.0
2024-01-08 14:00:00,83.66,83.71,83.57,83.58,18092.0,81.045,81.0935,80.9579,80.9675,18092.0
2024-01-08 14:10:00,83.56,83.79,83.56,83.79,17075.0,80.9482,81.171,80.9482,81.171,17075.0
2024-01-08 14:20:00,83.81,83.92,83.75,83.86,16518.0,81.1904,81.2969,81.1322,81.2388,16518.0
2024-01-08 14:30:00,83.87,84.03,83.87,83.95,15120.0,81.2485,81.4035,81.2485,81.326,15120.0
2024-01-08 14:40:00,83.94,84.21,83.93,84.19,13544.0,81.3163,81.5779,81.3066,81.5585,13544.0
2024-01-08 14:50:00,84.2,84.38,84.14,84.34,32393.0,81.5682,81.7425,81.51,81.7038,32393.0
2024-01-08 15:00:00,84.34,84.39,84.21,84.31,43573.0,81.7038,81.7522,81.5779,81.6747,43573.0
2024-01-08 15:10:00,84.31,84.32,84.16,84.2,43666.0,81.6747,81.6844,81.5294,81.5682,43666.0
2024-01-08 15:20:00,84.22,84.34,84.17,84.33,86982.0,81.5875,81.7038,81.5391,81.6941,86982.0
2024-01-08 15:30:00,84.35,84.35,84.26,84.27,48068.0,81.7135,81.7135,81.6263,81.636,48068.0
2024-01-08 15:40:00,84.29,84.46,84.1,84.1,62573.0,81.6554,81.82,81.4713,81.4713,62573.0
2024-01-08 15:50:00,84.13,84.38,84.09,84.34,182017.0,81.5004,81.7425,81.4616,81.7038,182017.0
2024-01-09 09:30:00,84.22,84.29,83.23,83.33,28061.0,81.5875,81.6554,80.6285,80.7254,28061.0
2024-01-09 09:40:00,83.33,83.5,82.89,83.06,46482.0,80.7254,80.89,80.2991,80.4638,46482.0
2024-01-09 09:50:00,83.09,83.41,82.99,83.23,36870.0,80.4929,80.8029,80.396,80.6285,36870.0
2024-01-09 10:00:00,83.2,83.21,82.91,83.07,42505.0,80.5994,80.6091,80.3185,80.4735,42505.0
2024-01-09 10:10:00,83.05,83.07,82.81,83.03,42323.0,80.4541,80.4735,80.2216,80.4347,42323.0
2024-01-09 10:20:00,83.06,83.39,83.03,83.18,59811.0,80.4638,80.7835,80.4347,80.5801,59811.0
2024-01-09 10:30:00,83.21,83.51,83.21,83.48,27137.0,80.6091,80.8997,80.6091,80.8707,27137.0
2024-01-09 10:40:00,83.48,83.48,83.02,83.06,46676.0,80.8707,80.8707,80.4251,80.4638,46676.0
2024-01-09 10:50:00,83.07,83.12,82.88,83.03,71599.0,80.4735,80.5219,80.2894,80.4347,71599.0
2024-01-09 11:00:00,82.98,83.16,82.98,83.16,5499.0,80.3863,80.5607,80.3863,80.5607,5499.0
2024-01-09 11:10:00,83.17,83.2,83.11,83.15,11449.0,80.5704,80.5994,80.5122,80.551,11449.0
2024-01-09 11:20:00,83.13,83.14,82.99,83.04,22914.0,80.5316,80.5413,80.396,80.4444,22914.0
2024-01-09 11:30:00,83.07,83.17,83.02,83.08,16072.0,80.4735,80.5704,80.4251,80.4832,16072.0
2024-01-09 11:40:00,83.09,83.25,83.09,83.17,10503.0,80.4929,80.6479,80.4929,80.5704,10503.0
2024-01-09 11:50:00,83.17,83.55,83.17,83.47,39018.0,80.5704,80.9385,80.5704,80.861,39018.0
2024-01-09 12:00:00,83.47,83.64,83.39,83.59,9431.0,80.861,81.0257,80.7835,80.9772,9431.0
2024-01-09 12:10:00,83.59,83.65,83.46,83.48,8182.0,80.9772,81.0354,80.8513,80.8707,8182.0
2024-01-09 12:20:00,83.47,83.52,83.4,83.42,6235.0,80.861,80.9094,80.7932,80.8126,6235.0
2024-01-09 12:30:00,83.46,83.54,83.4,83.48,8019.0,80.8513,80.9288,80.7932,80.8707,8019.0
2024-01-09 12:40:00,83.49,83.62,83.49,83.56,8917.0,80.8804,81.0063,80.8804,80.9482,8917.0
2024-01-09 12:50:00,83.55,83.64,83.53,83.64,6229.0,80.9385,81.0257,80.9191,81.0257,6229.0
2024-01-09 13:00:00,83.65,83.88,83.6,83.72,14985.0,81.0354,81.2582,80.9869,81.1032,14985.0
2024-01-09 13:10:00,83.71,83.76,83.65,83.65,5676.0,81.0935,81.1419,81.0354,81.0354,5676.0
2024-01-09 13:20:00,83.63,83.63,83.49,83.55,7578.0,81.016,81.016,80.8804,80.9385,7578.0
2024-01-09 13:30:00,83.53,83.55,83.42,83.53,14517.0,80.9191,80.9385,80.8126,80.9191,14517.0
2024-01-09 13:40:00,83.53,83.7,83.53,83.67,8552.0,80.9191,81.0838,80.9191,81.0547,8552.0
2024-01-09 13:50:00,83.69,83.8,83.61,83.69,39334.0,81.0741,81.1807,80.9966,81.0741,39334.0
2024-01-09 14:00:00,83.69,83.73,83.59,83.72,13292.0,81.0741,81.1129,80.9772,81.1032,13292.0
2024-01-09 14:10:00,83.71,83.74,83.55,83.56,7088.0,81.0935,81.1225,80.9385,80.9482,7088.0
2024-01-09 14:20:00,83.57,83.62,83.55,83.55,9969.0,80.9579,81.0063,80.9385,80.9385,9969.0
2024-01-09 14:30:00,83.59,83.61,83.54,83.58,6204.0,80.9772,80.9966,80.9288,80.9675,6204.0
2024-01-09 14:40:00,83.59,83.72,83.57,83.65,8446.0,80.9772,81.1032,80.9579,81.0354,8446.0
2024-01-09 14:50:00,83.64,83.64,83.57,83.57,11913.0,81.0257,81.0257,80.9579,80.9579,11913.0
2024-01-09 15:00:00,83.58,83.6,83.51,83.52,14281.0,80.9675,80.9869,80.8997,80.9094,14281.0
2024-01-09 15:10:00,83.51,83.58,83.51,83.55,14301.0,80.8997,80.9675,80.8997,80.9385,14301.0
2024-01-09 15:20:00,83.56,83.71,83.55,83.59,18948.0,80.9482,81.0935,80.9385,80.9772,18948.0
2024-01-09 15:30:00,83.59,83.66,83.55,83.63,35818.0,80.9772,81.045,80.9385,81.016,35818.0
2024-01-09 15:40:00,83.62,83.62,83.35,83.36,37348.0,81.0063,81.0063,80.7447,80.7544,37348.0
2024-01-09 15:50:00,83.38,83.62,83.38,83.58,152196.0,80.7738,81.0063,80.7738,80.9675,152196.0
2024-01-10 09:30:00,83.97,83.97,83.43,83.57,13270.0,81.3454,81.3454,80.8222,80.9579,13270.0
2024-01-10 09:40:00,83.63,83.7,83.43,83.59,20314.0,81.016,81.0838,80.8222,80.9772,20314.0
2024-01-10 09:50:00,83.56,83.63,83.39,83.45,10401.0,80.9482,81.016,80.7835,80.8416,10401.0
2024-01-10 10:00:00,83.51,83.8,83.49,83.8,10470.0,80.8997,81.1807,80.8804,81.1807,10470.0
2024-01-10 10:10:00,83.76,83.83,83.52,83.55,36493.0,81.1419,81.2097,80.9094,80.9385,36493.0
2024-01-10 10:20:00,83.52,83.66,83.34,83.46,34445.0,80.9094,81.045,80.7351,80.8513,34445.0
2024-01-10 10:30:00,83.5,83.5,83.27,83.33,8397.0,80.89,80.89,80.6672,80.7254,8397.0
2024-01-10 10:40:00,83.31,83.43,83.11,83.14,11054.0,80.706,80.8222,80.5122,80.5413,11054.0
2024-01-10 10:50:00,83.14,83.38,83.05,83.27,11833.0,80.5413,80.7738,80.4541,80.6672,11833.0
2024-01-10 11:00:00,83.25,83.29,83.11,83.16,11096.0,80.6479,80.6866,80.5122,80.5607,11096.0
2024-01-10 11:10:00,83.13,83.13,82.8,82.92,34716.0,80.5316,80.5316,80.2119,80.3282,34716.0
2024-01-10 11:20:00,82.95,83.01,82.87,82.89,16385.0,80.3572,80.4154,80.2797,80.2991,16385.0
2024-01-10 11:30:00,82.91,82.95,82.81,82.85,8743.0,80.3185,80.3572,80.2216,80.2604,8743.0
2024-01-10 11:40:00,82.84,83.01,82.84,82.99,8853.0,80.2507,80.4154,80.2507,80.396,8853.0
2024-01-10 11:50:00,83.0,83.09,82.96,82.99,9651.0,80.4057,80.4929,80.3669,80.396,9651.0
2024-01-10 12:00:00,83.0,83.19,82.99,83.17,6863.0,80.4057,80.5897,80.396,80.5704,6863.0
2024-01-10 12:10:00,83.18,83.18,83.04,83.07,8501.0,80.5801,80.5801,80.4444,80.4735,8501.0
2024-01-10 12:20:00,83.07,83.12,82.92,82.96,37417.0,80.4735,80.5219,80.3282,80.3669,37417.0
2024-01-10 12:30:00,82.95,83.0,82.91,82.93,9848.0,80.3572,80.4057,80.3185,80.3379,9848.0
2024-01-10 12:40:00,82.94,82.96,82.89,82.95,8760.0,80.3476,80.3669,80.2991,80.3572,8760.0
2024-01-10 12:50:00,82.95,83.01,82.9,82.94,11599.0,80.3572,80.4154,80.3088,80.3476,11599.0
2024-01-10 13:00:00,82.96,83.05,82.92,82.95,13826.0,80.3669,80.4541,80.3282,80.3572,13826.0
2024-01-10 13:10:00,82.94,83.02,82.88,83.0,17589.0,80.3476,80.4251,80.2894,80.4057,17589.0
2024-01-10 13:20:00,83.02,83.07,82.94,83.07,13975.0,80.4251,80.4735,80.3476,80.4735,13975.0
2024-01-10 13:30:00,83.08,83.15,83.08,83.15,10970.0,80.4832,80.551,80.4832,80.551,10970.0
2024-01-10 13:40:00,83.21,83.29,83.16,83.24,6942.0,80.6091,80.6866,80.5607,80.6382,6942.0
2024-01-10 13:50:00,83.25,83.39,83.18,83.39,59905.0,80.6479,80.7835,80.5801,80.7835,59905.0
2024-01-10 14:00:00,83.38,83.42,83.2,83.2,32683.0,80.7738,80.8126,80.5994,80.5994,32683.0
2024-01-10 14:10:00,83.2,83.55,83.19,83.47,73340.0,80.5994,80.9385,80.5897,80.861,73340.0
2024-01-10 14:20:00,83.46,83.71,83.44,83.67,26768.0,80.8513,81.0935,80.8319,81.0547,26768.0
2024-01-10 14:30:00,83.66,83.78,83.65,83.67,9026.0,81.045,81.1613,81.0354,81.0547,9026.0
2024-01-10 14:40:00,83.69,83.86,83.67,83.76,8928.0,81.0741,81.2388,81.0547,81.1419,8928.0
2024-01-10 14:50:00,83.76,83.88,83.69,83.87,12790.0,81.1419,81.2582,81.0741,81.2485,12790.0
2024-01-10 15:00:00,83.86,83.89,83.83,83.87,8272.0,81.2388,81.2679,81.2097,81.2485,8272.0
2024-01-10 15:10:00,83.91,83.92,83.83,83.88,15228.0,81.2872,81.2969,81.2097,81.2582,15228.0
2024-01-10 15:20:00,83.88,83.89,83.71,83.78,22553.0,81.2582,81.2679,81.0935,81.1613,22553.0
2024-01-10 15:30:00,83.78,83.91,83.74,83.89,15497.0,81.1613,81.2872,81.1225,81.2679,15497.0
2024-01-10 15:40:00,83.9,83.92,83.72,83.72,24049.0,81.2775,81.2969,81.1032,81.1032,24049.0
2024-01-10 15:50:00,83.73,83.87,83.69,83.82,112116.0,81.1129,81.2485,81.0741,81.2,112116.0
2024-01-11 09:30:00,83.94,84.36,83.66,83.72,31219.0,81.3163,81.7232,81.045,81.1032,31219.0
2024-01-11 09:40:00,83.72,83.72,83.23,83.34,18481.0,81.1032,81.1032,80.6285,80.7351,18481.0
2024-01-11 09:50:00,83.35,83.56,83.3,83.52,44977.0,80.7447,80.9482,80.6963,80.9094,44977.0
2024-01-11 10:00:00,83.48,83.55,83.25,83.25,24817.0,80.8707,80.9385,80.6479,80.6479,24817.0
2024-01-11 10:10:00,83.23,83.26,82.98,83.14,13116.0,80.6285,80.6576,80.3863,80.5413,13116.0
2024-01-11 10:20:00,83.17,83.65,83.15,83.65,39551.0,80.5704,81.0354,80.551,81.0354,39551.0
2024-01-11 10:30:00,83.71,83.8,83.57,83.74,22835.0,81.0935,81.1807,80.9579,81.1225,22835.0
2024-01-11 10:40:00,83.68,83.71,83.54,83.59,28968.0,81.0644,81.0935,80.9288,80.9772,28968.0
2024-01-11 10:50:00,83.59,83.59,83.34,83.52,31937.0,80.9772,80.9772,80.7351,80.9094,31937.0
2024-01-11 11:00:00,83.55,83.69,83.54,83.57,10612.0,80.9385,81.0741,80.9288,80.9579,10612.0
2024-01-11 11:10:00,83.57,83.59,83.13,83.15,7498.0,80.9579,80.9772,80.5316,80.551,7498.0
2024-01-11 11:20:00,83.16,83.18,83.0,83.04,7153.0,80.5607,80.5801,80.4057,80.4444,7153.0
2024-01-11 11:30:00,83.05,83.18,82.97,83.18,16408.0,80.4541,80.5801,80.3766,80.5801,16408.0
2024-01-11 11:40:00,83.2,83.38,83.15,83.38,14530.0,80.5994,80.7738,80.551,80.7738,14530.0
2024-01-11 11:50:00,83.38,83.45,83.26,83.37,13455.0,80.7738,80.8416,80.6576,80.7641,13455.0
2024-01-11 12:00:00,83.38,83.59,83.38,83.48,21742.0,80.7738,80.9772,80.7738,80.8707,21742.0
2024-01-11 12:10:00,83.5,83.5,83.22,83.22,36739.0,80.89,80.89,80.6188,80.6188,36739.0
2024-01-11 12:20:00,83.18,83.19,83.05,83.11,21334.0,80.5801,80.5897,80.4541,80.5122,21334.0
2024-01-11 12:30:00,83.05,83.13,82.91,82.98,8500.0,80.4541,80.5316,80.3185,80.3863,8500.0
2024-01-11 12:40:00,83.01,83.09,82.95,82.95,14335.0,80.4154,80.4929,80.3572,80.3572,14335.0
2024-01-11 12:50:00,82.92,82.96,82.78,82.78,11854.0,80.3282,80.3669,80.1926,80.1926,11854.0
2024-01-11 13:00:00,82.77,82.85,82.71,82.75,14937.0,80.1829,80.2604,80.1247,80.1635,14937.0
2024-01-11 13:10:00,82.75,82.78,82.59,82.59,8419.0,80.1635,80.1926,80.0085,80.0085,8419.0
2024-01-11 13:20:00,82.63,82.67,82.57,82.57,7660.0,80.0472,80.086,79.9891,79.9891,7660.0
2024-01-11 13:30:00,82.55,82.55,82.37,82.51,8515.0,79.9697,79.9697,79.7954,79.931,8515.0
2024-01-11 13:40:00,82.59,82.63,82.48,82.54,10518.0,80.0085,80.0472,79.9019,79.9601,10518.0
2024-01-11 13:50:00,82.55,82.75,82.55,82.71,6764.0,79.9697,80.1635,79.9697,80.1247,6764.0
2024-01-11 14:00:00,82.71,82.89,82.69,82.81,16967.0,80.1247,80.2991,80.1054,80.2216,16967.0
2024-01-11 14:10:00,82.8,82.97,82.79,82.89,9905.0,80.2119,80.3766,80.2022,80.2991,9905.0
2024-01-11 14:20:00,82.93,83.1,82.91,83.09,16722.0,80.3379,80.5026,80.3185,80.4929,16722.0
2024-01-11 14:30:00,83.1,83.13,82.99,83.03,7864.0,80.5026,80.5316,80.396,80.4347,7864.0
2024-01-11 14:40:00,83.03,83.09,83.0,83.0,6813.0,80.4347,80.4929,80.4057,80.4057,6813.0
2024-01-11 14:50:00,83.01,83.1,83.01,83.08,13338.0,80.4154,80.5026,80.4154,80.4832,13338.0
2024-01-11 15:00:00,83.1,83.13,82.93,82.94,14383.0,80.5026,80.5316,80.3379,80.3476,14383.0
2024-01-11 15:10:00,82.91,82.92,82.81,82.89,9212.0,80.3185,80.3282,80.2216,80.2991,9212.0
2024-01-11 15:20:00,82.89,82.97,82.89,82.97,12392.0,80.2991,80.3766,80.2991,80.3766,12392.0
2024-01-11 15:30:00,82.97,83.06,82.96,83.02,39480.0,80.3766,80.4638,80.3669,80.4251,39480.0
2024-01-11 15:40:00,83.02,83.16,83.0,83.14,25080.0,80.4251,80.5607,80.4057,80.5413,25080.0
2024-01-11 15:50:00,83.16,83.31,83.1,83.23,112920.0,80.5607,80.706,80.5026,80.6285,112920.0
2024-01-12 09:30:00,84.83,84.93,84.44,84.78,29454.0,82.1785,82.2754,81.8007,82.13,29454.0
2024-01-12 09:40:00,84.85,84.85,84.54,84.54,11441.0,82.1979,82.1979,81.8975,81.8975,11441.0
2024-01-12 09:50:00,84.54,84.54,84.18,84.22,11527.0,81.8975,81.8975,81.5488,81.5875,11527.0
2024-01-12 10:00:00,84.22,84.22,83.79,83.8,12351.0,81.5875,81.5875,81.171,81.1807,12351.0
2024-01-12 10:10:00,83.8,83.8,83.59,83.64,3702.0,81.1807,81.1807,80.9772,81.0257,3702.0
2024-01-12 10:20:00,83.8,83.96,83.75,83.79,7785.0,81.1807,81.3357,81.1322,81.171,7785.0
2024-01-12 10:30:00,83.79,83.79,83.28,83.31,2670.0,81.171,81.171,80.6769,80.706,2670.0
2024-01-12 10:40:00,83.3,83.35,83.21,83.25,4698.0,80.6963,80.7447,80.6091,80.6479,4698.0
2024-01-12 10:50:00,83.23,83.35,83.12,83.13,4559.0,80.6285,80.7447,80.5219,80.5316,4559.0
2024-01-12 11:00:00,83.22,83.44,83.22,83.3,8235.0,80.6188,80.8319,80.6188,80.6963,8235.0
2024-01-12 11:10:00,83.25,83.27,83.16,83.22,6003.0,80.6479,80.6672,80.5607,80.6188,6003.0
2024-01-12 11:20:00,83.22,83.39,83.21,83.37,6015.0,80.6188,80.7835,80.6091,80.7641,6015.0
2024-01-12 11:30:00,83.36,83.45,83.27,83.31,6394.0,80.7544,80.8416,80.6672,80.706,6394.0
2024-01-12 11:40:00,83.33,83.36,83.25,83.28,11069.0,80.7254,80.7544,80.6479,80.6769,11069.0
2024-01-12 11:50:00,83.23,83.34,83.17,83.29,8279.0,80.6285,80.7351,80.5704,80.6866,8279.0
2024-01-12 12:00:00,83.29,83.34,83.23,83.26,5075.0,80.6866,80.7351,80.6285,80.6576,5075.0
2024-01-12 12:10:00,83.25,83.34,83.25,83.3,4309.0,80.6479,80.7351,80.6479,80.6963,4309.0
2024-01-12 12:20:00,83.28,83.3,83.21,83.26,4002.0,80.6769,80.6963,80.6091,80.6576,4002.0
2024-01-12 12:30:00,83.33,83.38,83.25,83.28,3131.0,80.7254,80.7738,80.6479,80.6769,3131.0
2024-01-12 12:40:00,83.3,83.42,83.29,83.42,3458.0,80.6963,80.8126,80.6866,80.8126,3458.0
2024-01-12 12:50:00,83.42,83.44,83.23,83.34,11252.0,80.8126,80.8319,80.6285,80.7351,11252.0
2024-01-12 13:00:00,83.36,83.39,83.31,83.38,3108.0,80.7544,80.7835,80.706,80.7738,3108.0
2024-01-12 13:10:00,83.36,83.52,83.35,83.52,5435.0,80.7544,80.9094,80.7447,80.9094,5435.0
2024-01-12 13:20:00,83.53,83.54,83.46,83.46,4761.0,80.9191,80.9288,80.8513,80.8513,4761.0
2024-01-12 13:30:00,83.47,83.53,83.43,83.53,2962.0,80.861,80.9191,80.8222,80.9191,2962.0
2024-01-12 13:40:00,83.59,83.59,83.48,83.56,3330.0,80.9772,80.9772,80.8707,80.9482,3330.0
2024-01-12 13:50:00,83.54,83.75,83.54,83.69,11084.0,80.9288,81.1322,80.9288,81.0741,11084.0
2024-01-12 14:00:00,83.66,83.67,83.57,83.61,13128.0,81.045,81.0547,80.9579,80.9966,13128.0
2024-01-12 14:10:00,83.66,83.73,83.64,83.67,3453.0,81.045,81.1129,81.0257,81.0547,3453.0
2024-01-12 14:20:00,83.67,83.68,83.53,83.64,6435.0,81.0547,81.0644,80.9191,81.0257,6435.0
2024-01-12 14:30:00,83.64,83.68,83.6,83.66,5793.0,81.0257,81.0644,80.9869,81.045,5793.0
2024-01-12 14:40:00,83.67,83.7,83.59,83.67,2949.0,81.0547,81.0838,80.9772,81.0547,2949.0
2024-01-12 14:50:00,83.7,83.77,83.7,83.75,5859.0,81.0838,81.1516,81.0838,81.1322,5859.0
2024-01-12 15:00:00,83.74,83.75,83.68,83.69,5196.0,81.1225,81.1322,81.0644,81.0741,5196.0
2024-01-12 15:10:00,83.66,83.72,83.65,83.65,10936.0,81.045,81.1032,81.0354,81.0354,10936.0
2024-01-12 15:20:00,83.61,83.68,83.6,83.64,7699.0,80.9966,81.0644,80.9869,81.0257,7699.0
2024-01-12 15:30:00,83.62,83.65,83.55,83.62,18128.0,81.0063,81.0354,80.9385,81.0063,18128.0
2024-01-12 15:40:00,83.61,83.75,83.59,83.74,25433.0,80.9966,81.1322,80.9772,81.1225,25433.0
2024-01-12 15:50:00,83.77,83.86,83.71,83.83,107877.0,81.1516,81.2388,81.0935,81.2097,107877.0
2024-01-16 09:30:00,83.37,83.48,82.94,82.94,30789.0,80.7641,80.8707,80.3476,80.3476,30789.0
2024-01-16 09:40:00,82.91,83.05,82.67,82.8,11507.0,80.3185,80.4541,80.086,80.2119,11507.0
2024-01-16 09:50:00,82.78,82.82,82.45,82.66,25585.0,80.1926,80.2313,79.8729,80.0763,25585.0
2024-01-16 10:00:00,82.64,82.85,82.61,82.8,9556.0,80.0569,80.2604,80.0279,80.2119,9556.0
2024-01-16 10:10:00,82.8,82.85,82.68,82.85,9038.0,80.2119,80.2604,80.0957,80.2604,9038.0
2024-01-16 10:20:00,82.83,82.86,82.65,82.68,11761.0,80.241,80.2701,80.0666,80.0957,11761.0
2024-01-16 10:30:00,82.72,82.73,82.46,82.49,6923.0,80.1344,80.1441,79.8826,79.9116,6923.0
2024-01-16 10:40:00,82.44,82.49,82.29,82.38,9988.0,79.8632,79.9116,79.7179,79.8051,9988.0
2024-01-16 10:50:00,82.39,82.4,82.2,82.34,8614.0,79.8147,79.8244,79.6307,79.7663,8614.0
2024-01-16 11:00:00,82.35,82.43,82.2,82.23,11120.0,79.776,79.8535,79.6307,79.6597,11120.0
2024-01-16 11:10:00,82.19,82.48,82.19,82.43,9124.0,79.621,79.9019,79.621,79.8535,9124.0
2024-01-16 11:20:00,82.45,82.66,82.43,82.59,12204.0,79.8729,80.0763,79.8535,80.0085,12204.0
2024-01-16 11:30:00,82.62,82.74,82.58,82.73,8541.0,80.0376,80.1538,79.9988,80.1441,8541.0
2024-01-16 11:40:00,82.7,82.78,82.67,82.74,7103.0,80.1151,80.1926,80.086,80.1538,7103.0
2024-01-16 11:50:00,82.77,82.77,82.59,82.66,11944.0,80.1829,80.1829,80.0085,80.0763,11944.0
2024-01-16 12:00:00,82.58,82.58,82.5,82.5,5933.0,79.9988,79.9988,79.9213,79.9213,5933.0
2024-01-16 12:10:00,82.52,82.71,82.48,82.69,8866.0,79.9407,80.1247,79.9019,80.1054,8866.0
2024-01-16 12:20:00,82.68,82.82,82.67,82.74,8312.0,80.0957,80.2313,80.086,80.1538,8312.0
2024-01-16 12:30:00,82.75,82.75,82.49,82.59,8897.0,80.1635,80.1635,79.9116,80.0085,8897.0
2024-01-16 12:40:00,82.61,82.9,82.61,82.75,54384.0,80.0279,80.3088,80.0279,80.1635,54384.0
2024-01-16 12:50:00,82.79,82.8,82.62,82.63,10792.0,80.2022,80.2119,80.0376,80.0472,10792.0
2024-01-16 13:00:00,82.63,82.81,82.61,82.74,6002.0,80.0472,80.2216,80.0279,80.1538,6002.0
2024-01-16 13:10:00,82.72,82.85,82.7,82.8,15880.0,80.1344,80.2604,80.1151,80.2119,15880.0
2024-01-16 13:20:00,82.77,82.8,82.65,82.8,8377.0,80.1829,80.2119,80.0666,80.2119,8377.0
2024-01-16 13:30:00,82.82,82.84,82.71,82.73,8193.0,80.2313,80.2507,80.1247,80.1441,8193.0
2024-01-16 13:40:00,82.73,82.74,82.63,82.64,11700.0,80.1441,80.1538,80.0472,80.0569,11700.0
2024-01-16 13:50:00,82.63,82.63,82.45,82.53,13503.0,80.0472,80.0472,79.8729,79.9504,13503.0
2024-01-16 14:00:00,82.53,82.61,82.49,82.53,11763.0,79.9504,80.0279,79.9116,79.9504,11763.0
2024-01-16 14:10:00,82.52,82.54,82.33,82.5,9824.0,79.9407,79.9601,79.7566,79.9213,9824.0
2024-01-16 14:20:00,82.49,82.63,82.49,82.56,7229.0,79.9116,80.0472,79.9116,79.9794,7229.0
2024-01-16 14:30:00,82.54,82.56,82.48,82.54,9646.0,79.9601,79.9794,79.9019,79.9601,9646.0
2024-01-16 14:40:00,82.55,82.57,82.47,82.57,9977.0,79.9697,79.9891,79.8922,79.9891,9977.0
2024-01-16 14:50:00,82.57,82.57,82.47,82.51,11232.0,79.9891,79.9891,79.8922,79.931,11232.0
2024-01-16 15:00:00,82.51,82.53,82.44,82.47,10966.0,79.931,79.9504,79.8632,79.8922,10966.0
2024-01-16 15:10:00,82.49,82.51,82.33,82.36,23439.0,79.9116,79.931,79.7566,79.7857,23439.0
2024-01-16 15:20:00,82.36,82.62,82.35,82.59,25580.0,79.7857,80.0376,79.776,80.0085,25580.0
2024-01-16 15:30:00,82.59,82.64,82.46,82.46,32983.0,80.0085,80.0569,79.8826,79.8826,32983.0
2024-01-16 15:40:00,82.45,82.46,82.32,82.34,25251.0,79.8729,79.8826,79.7469,79.7663,25251.0
2024-01-16 15:50:00,82.35,82.61,82.29,82.52,141792.0,79.776,80.0279,79.7179,79.9407,141792.0
2024-01-17 09:30:00,81.76,81.92,81.5,81.91,26281.0,79.2044,79.3594,78.9526,79.3497,26281.0
2024-01-17 09:40:00,81.95,82.48,81.87,82.45,9236.0,79.3885,79.9019,79.311,79.8729,9236.0
2024-01-17 09:50:00,82.43,82.65,82.26,82.65,17885.0,79.8535,80.0666,79.6888,80.0666,17885.0
2024-01-17 10:00:00,82.62,82.87,82.42,82.45,16858.0,80.0376,80.2797,79.8438,79.8729,16858.0
2024-01-17 10:10:00,82.46,82.5,82.33,82.36,12561.0,79.8826,79.9213,79.7566,79.7857,12561.0
2024-01-17 10:20:00,82.33,82.45,82.3,82.41,12732.0,79.7566,79.8729,79.7276,79.8341,12732.0
2024-01-17 10:30:00,82.43,82.61,82.4,82.58,21652.0,79.8535,80.0279,79.8244,79.9988,21652.0
2024-01-17 10:40:00,82.57,82.64,82.35,82.42,34352.0,79.9891,80.0569,79.776,79.8438,34352.0
2024-01-17 10:50:00,82.42,82.48,82.28,82.3,17917.0,79.8438,79.9019,79.7082,79.7276,17917.0
2024-01-17 11:00:00,82.31,82.41,82.27,82.28,12461.0,79.7372,79.8341,79.6985,79.7082,12461.0
2024-01-17 11:10:00,82.3,82.45,82.3,82.37,8419.0,79.7276,79.8729,79.7276,79.7954,8419.0
2024-01-17 11:20:00,82.37,82.41,82.06,82.06,16672.0,79.7954,79.8341,79.4951,79.4951,16672.0
2024-01-17 11:30:00,82.04,82.25,81.96,82.19,17680.0,79.4757,79.6791,79.3982,79.621,17680.0
2024-01-17 11:40:00,82.19,82.26,82.02,82.02,12754.0,79.621,79.6888,79.4563,79.4563,12754.0
2024-01-17 11:50:00,82.01,82.09,81.95,82.08,8317.0,79.4466,79.5241,79.3885,79.5144,8317.0
2024-01-17 12:00:00,82.07,82.08,81.9,81.92,5210.0,79.5047,79.5144,79.3401,79.3594,5210.0
2024-01-17 12:10:00,81.9,82.02,81.9,81.97,8654.0,79.3401,79.4563,79.3401,79.4079,8654.0
2024-01-17 12:20:00,81.95,81.97,81.87,81.91,12098.0,79.3885,79.4079,79.311,79.3497,12098.0
2024-01-17 12:30:00,81.91,82.0,81.89,81.96,5733.0,79.3497,79.4369,79.3304,79.3982,5733.0
2024-01-17 12:40:00,81.97,82.03,81.91,81.97,5691.0,79.4079,79.466,79.3497,79.4079,5691.0
2024-01-17 12:50:00,81.99,82.0,81.89,81.89,7684.0,79.4272,79.4369,79.3304,79.3304,7684.0
2024-01-17 13:00:00,81.88,81.92,81.85,81.86,6782.0,79.3207,79.3594,79.2916,79.3013,6782.0
2024-01-17 13:10:00,81.85,81.89,81.8,81.83,8214.0,79.2916,79.3304,79.2432,79.2722,8214.0
2024-01-17 13:20:00,81.84,81.84,81.69,81.7,11057.0,79.2819,79.2819,79.1366,79.1463,11057.0
2024-01-17 13:30:00,81.7,81.82,81.65,81.67,9715.0,79.1463,79.2626,79.0979,79.1172,9715.0
2024-01-17 13:40:00,81.67,81.69,81.61,81.67,19550.0,79.1172,79.1366,79.0591,79.1172,19550.0
2024-01-17 13:50:00,81.67,81.87,81.66,81.83,21000.0,79.1172,79.311,79.1076,79.2722,21000.0
2024-01-17 14:00:00,81.83,81.98,81.82,81.97,14328.0,79.2722,79.4176,79.2626,79.4079,14328.0
2024-01-17 14:10:00,81.97,82.16,81.92,82.16,14554.0,79.4079,79.5919,79.3594,79.5919,14554.0
2024-01-17 14:20:00,82.16,82.23,82.04,82.05,17111.0,79.5919,79.6597,79.4757,79.4854,17111.0
2024-01-17 14:30:00,82.06,82.12,81.94,81.94,10023.0,79.4951,79.5532,79.3788,79.3788,10023.0
2024-01-17 14:40:00,81.98,82.05,81.93,81.94,11576.0,79.4176,79.4854,79.3691,79.3788,11576.0
2024-01-17 14:50:00,81.94,81.95,81.83,81.91,10220.0,79.3788,79.3885,79.2722,79.3497,10220.0
2024-01-17 15:00:00,81.9,81.9,81.67,81.72,11601.0,79.3401,79.3401,79.1172,79.1657,11601.0
2024-01-17 15:10:00,81.7,81.72,81.57,81.6,13973.0,79.1463,79.1657,79.0204,79.0494,13973.0
2024-01-17 15:20:00,81.6,81.63,81.52,81.58,23272.0,79.0494,79.0785,78.9719,79.0301,23272.0
2024-01-17 15:30:00,81.57,81.62,81.48,81.59,34900.0,79.0204,79.0688,78.9332,79.0398,34900.0
2024-01-17 15:40:00,81.59,81.61,81.45,81.47,35849.0,79.0398,79.0591,78.9041,78.9235,35849.0
2024-01-17 15:50:00,81.47,81.61,81.43,81.5,148736.0,78.9235,79.0591,78.8848,78.9526,148736.0
2024-01-18 09:30:00,81.35,81.77,81.03,81.77,37011.0,78.8073,79.2141,78.4973,79.2141,37011.0
2024-01-18 09:40:00,81.71,81.82,81.28,81.36,15219.0,79.156,79.2626,78.7394,78.8169,15219.0
2024-01-18 09:50:00,81.38,81.66,81.32,81.56,36917.0,78.8363,79.1076,78.7782,79.0107,36917.0
2024-01-18 10:00:00,81.55,82.04,81.47,81.67,27652.0,79.001,79.4757,78.9235,79.1172,27652.0
2024-01-18 10:10:00,81.62,81.86,81.54,81.75,30662.0,79.0688,79.3013,78.9913,79.1947,30662.0
2024-01-18 10:20:00,81.75,81.82,81.64,81.79,15228.0,79.1947,79.2626,79.0882,79.2335,15228.0
2024-01-18 10:30:00,81.78,81.91,81.71,81.79,19383.0,79.2238,79.3497,79.156,79.2335,19383.0
2024-01-18 10:40:00,81.82,81.83,81.42,81.42,24474.0,79.2626,79.2722,78.8751,78.8751,24474.0
2024-01-18 10:50:00,81.45,81.6,81.33,81.5,11970.0,78.9041,79.0494,78.7879,78.9526,11970.0
2024-01-18 11:00:00,81.53,81.63,81.33,81.52,15899.0,78.9816,79.0785,78.7879,78.9719,15899.0
2024-01-18 11:10:00,81.52,81.68,81.51,81.6,24004.0,78.9719,79.1269,78.9623,79.0494,24004.0
2024-01-18 11:20:00,81.58,81.89,81.52,81.86,17864.0,79.0301,79.3304,78.9719,79.3013,17864.0
2024-01-18 11:30:00,81.87,82.22,81.78,82.2,24127.0,79.311,79.6501,79.2238,79.6307,24127.0
2024-01-18 11:40:00,82.19,82.2,81.99,82.14,14044.0,79.621,79.6307,79.4272,79.5726,14044.0
2024-01-18 11:50:00,82.13,82.17,82.02,82.15,18216.0,79.5629,79.6016,79.4563,79.5822,18216.0
2024-01-18 12:00:00,82.18,82.21,81.97,82.19,18741.0,79.6113,79.6404,79.4079,79.621,18741.0
2024-01-18 12:10:00,82.2,82.29,82.13,82.29,15672.0,79.6307,79.7179,79.5629,79.7179,15672.0
2024-01-18 12:20:00,82.26,82.34,82.2,82.33,26055.0,79.6888,79.7663,79.6307,79.7566,26055.0
2024-01-18 12:30:00,82.31,82.39,82.29,82.39,14821.0,79.7372,79.8147,79.7179,79.8147,14821.0
2024-01-18 12:40:00,82.37,82.43,82.31,82.42,16085.0,79.7954,79.8535,79.7372,79.8438,16085.0
2024-01-18 12:50:00,82.43,82.44,82.22,82.27,12773.0,79.8535,79.8632,79.6501,79.6985,12773.0
2024-01-18 13:00:00,82.28,82.31,82.04,82.05,9685.0,79.7082,79.7372,79.4757,79.4854,9685.0
2024-01-18 13:10:00,82.06,82.06,81.83,81.83,6565.0,79.4951,79.4951,79.2722,79.2722,6565.0
2024-01-18 13:20:00,81.84,81.9,81.75,81.79,6399.0,79.2819,79.3401,79.1947,79.2335,6399.0
2024-01-18 13:30:00,81.79,81.84,81.68,81.75,11988.0,79.2335,79.2819,79.1269,79.1947,11988.0
2024-01-18 13:40:00,81.74,81.77,81.65,81.77,12329.0,79.1851,79.2141,79.0979,79.2141,12329.0
2024-01-18 13:50:00,81.77,82.0,81.77,82.0,11960.0,79.2141,79.4369,79.2141,79.4369,11960.0
2024-01-18 14:00:00,81.99,82.05,81.93,81.95,13260.0,79.4272,79.4854,79.3691,79.3885,13260.0
2024-01-18 14:10:00,81.96,82.04,81.86,81.96,37168.0,79.3982,79.4757,79.3013,79.3982,37168.0
2024-01-18 14:20:00,81.95,82.19,81.91,82.19,14817.0,79.3885,79.621,79.3497,79.621,14817.0
2024-01-18 14:30:00,82.19,82.25,82.1,82.15,13339.0,79.621,79.6791,79.5338,79.5822,13339.0
2024-01-18 14:40:00,82.17,82.28,82.13,82.25,28103.0,79.6016,79.7082,79.5629,79.6791,28103.0
2024-01-18 14:50:00,82.26,82.59,82.26,82.57,25493.0,79.6888,80.0085,79.6888,79.9891,25493.0
2024-01-18 15:00:00,82.58,82.65,82.52,82.57,12176.0,79.9988,80.0666,79.9407,79.9891,12176.0
2024-01-18 15:10:00,82.58,82.68,82.48,82.49,32932.0,79.9988,80.0957,79.9019,79.9116,32932.0
2024-01-18 15:20:00,82.48,82.57,82.44,82.55,23504.0,79.9019,79.9891,79.8632,79.9697,23504.0
2024-01-18 15:30:00,82.56,82.7,82.5,82.66,27821.0,79.9794,80.1151,79.9213,80.0763,27821.0
2024-01-18 15:40:00,82.66,82.93,82.64,82.9,65750.0,80.0763,80.3379,80.0569,80.3088,65750.0
2024-01-18 15:50:00,82.89,83.01,82.56,82.59,233974.0,80.2991,80.4154,79.9794,80.0085,233974.0
2024-01-19 09:30:00,82.77,82.77,82.1,82.21,82141.0,80.1829,80.1829,79.5338,79.6404,82141.0
2024-01-19 09:40:00,82.29,82.64,82.11,82.64,4369.0,79.7179,80.0569,79.5435,80.0569,4369.0
2024-01-19 09:50:00,82.58,82.58,82.36,82.5,7102.0,79.9988,79.9988,79.7857,79.9213,7102.0
2024-01-19 10:00:00,82.58,82.58,82.32,82.36,8790.0,79.9988,79.9988,79.7469,79.7857,8790.0
2024-01-19 10:10:00,82.45,82.45,82.27,82.32,17569.0,79.8729,79.8729,79.6985,79.7469,17569.0
2024-01-19 10:20:00,82.3,82.41,82.17,82.17,17510.0,79.7276,79.8341,79.6016,79.6016,17510.0
2024-01-19 10:30:00,82.16,82.21,82.06,82.15,10826.0,79.5919,79.6404,79.4951,79.5822,10826.0
2024-01-19 10:40:00,82.18,82.29,82.16,82.17,12072.0,79.6113,79.7179,79.5919,79.6016,12072.0
2024-01-19 10:50:00,82.17,82.22,82.07,82.2,14205.0,79.6016,79.6501,79.5047,79.6307,14205.0
2024-01-19 11:00:00,82.2,82.26,82.14,82.17,7488.0,79.6307,79.6888,79.5726,79.6016,7488.0
2024-01-19 11:10:00,82.16,82.26,82.08,82.12,17632.0,79.5919,79.6888,79.5144,79.5532,17632.0
2024-01-19 11:20:00,82.12,82.27,82.02,82.27,13856.0,79.5532,79.6985,79.4563,79.6985,13856.0
2024-01-19 11:30:00,82.27,82.27,82.05,82.06,6765.0,79.6985,79.6985,79.4854,79.4951,6765.0
2024-01-19 11:40:00,82.08,82.08,81.81,81.81,6649.0,79.5144,79.5144,79.2529,79.2529,6649.0
2024-01-19 11:50:00,81.86,82.03,81.84,82.03,14393.0,79.3013,79.466,79.2819,79.466,14393.0
2024-01-19 12:00:00,82.03,82.05,81.94,81.94,7033.0,79.466,79.4854,79.3788,79.3788,7033.0
2024-01-19 12:10:00,81.94,81.94,81.72,81.81,21693.0,79.3788,79.3788,79.1657,79.2529,21693.0
2024-01-19 12:20:00,81.82,82.01,81.76,82.01,7075.0,79.2626,79.4466,79.2044,79.4466,7075.0
2024-01-19 12:30:00,82.0,82.0,81.86,81.86,9626.0,79.4369,79.4369,79.3013,79.3013,9626.0
2024-01-19 12:40:00,81.87,81.87,81.76,81.8,5249.0,79.311,79.311,79.2044,79.2432,5249.0
2024-01-19 12:50:00,81.82,81.84,81.74,81.76,5395.0,79.2626,79.2819,79.1851,79.2044,5395.0
2024-01-19 13:00:00,81.78,81.81,81.67,81.73,8626.0,79.2238,79.2529,79.1172,79.1754,8626.0
2024-01-19 13:10:00,81.72,81.97,81.72,81.85,6877.0,79.1657,79.4079,79.1657,79.2916,6877.0
2024-01-19 13:20:00,81.87,81.98,81.84,81.94,9828.0,79.311,79.4176,79.2819,79.3788,9828.0
2024-01-19 13:30:00,81.94,81.97,81.89,81.9,7794.0,79.3788,79.4079,79.3304,79.3401,7794.0
2024-01-19 13:40:00,81.91,81.99,81.89,81.91,6324.0,79.3497,79.4272,79.3304,79.3497,6324.0
2024-01-19 13:50:00,81.9,81.9,81.84,81.9,6042.0,79.3401,79.3401,79.2819,79.3401,6042.0
2024-01-19 14:00:00,81.91,81.97,81.88,81.91,6792.0,79.3497,79.4079,79.3207,79.3497,6792.0
2024-01-19 14:10:00,81.91,82.07,81.91,82.02,9907.0,79.3497,79.5047,79.3497,79.4563,9907.0
2024-01-19 14:20:00,82.02,82.23,81.99,82.13,16945.0,79.4563,79.6597,79.4272,79.5629,16945.0
2024-01-19 14:30:00,82.15,82.15,81.87,81.87,13636.0,79.5822,79.5822,79.311,79.311,13636.0
2024-01-19 14:40:00,81.87,81.91,81.79,81.88,29062.0,79.311,79.3497,79.2335,79.3207,29062.0
2024-01-19 14:50:00,81.88,82.17,81.86,82.15,16326.0,79.3207,79.6016,79.3013,79.5822,16326.0
2024-01-19 15:00:00,82.13,82.32,82.08,82.22,15460.0,79.5629,79.7469,79.5144,79.6501,15460.0
2024-01-19 15:10:00,82.23,82.26,82.15,82.2,16920.0,79.6597,79.6888,79.5822,79.6307,16920.0
2024-01-19 15:20:00,82.21,82.24,82.13,82.19,11887.0,79.6404,79.6694,79.5629,79.621,11887.0
2024-01-19 15:30:00,82.19,82.21,82.1,82.17,23901.0,79.621,79.6404,79.5338,79.6016,23901.0
2024-01-19 15:40:00,82.17,82.19,82.07,82.18,40866.0,79.6016,79.621,79.5047,79.6113,40866.0
2024-01-19 15:50:00,82.19,82.52,82.15,82.49,167584.0,79.621,79.9407,79.5822,79.9116,167584.0
2024-01-22 09:30:00,82.49,82.54,82.13,82.47,19504.0,79.9116,79.9601,79.5629,79.8922,19504.0
2024-01-22 09:40:00,82.75,82.93,82.74,82.89,2898.0,80.1635,80.3379,80.1538,80.2991,2898.0
2024-01-22 09:50:00,82.9,83.18,82.82,83.18,24580.0,80.3088,80.5801,80.2313,80.5801,24580.0
2024-01-22 10:00:00,83.19,83.32,83.03,83.25,14734.0,80.5897,80.7157,80.4347,80.6479,14734.0
2024-01-22 10:10:00,83.29,83.64,83.25,83.63,22514.0,80.6866,81.0257,80.6479,81.016,22514.0
2024-01-22 10:20:00,83.64,83.72,83.44,83.52,15462.0,81.0257,81.1032,80.8319,80.9094,15462.0
2024-01-22 10:30:00,83.53,83.56,83.42,83.48,18834.0,80.9191,80.9482,80.8126,80.8707,18834.0
2024-01-22 10:40:00,83.48,83.62,83.37,83.43,29778.0,80.8707,81.0063,80.7641,80.8222,29778.0
2024-01-22 10:50:00,83.4,83.54,83.29,83.34,23395.0,80.7932,80.9288,80.6866,80.7351,23395.0
2024-01-22 11:00:00,83.34,83.35,83.17,83.22,30459.0,80.7351,80.7447,80.5704,80.6188,30459.0
2024-01-22 11:10:00,83.22,83.26,83.14,83.15,16519.0,80.6188,80.6576,80.5413,80.551,16519.0
2024-01-22 11:20:00,83.15,83.38,83.14,83.26,6986.0,80.551,80.7738,80.5413,80.6576,6986.0
2024-01-22 11:30:00,83.28,83.33,83.2,83.33,11578.0,80.6769,80.7254,80.5994,80.7254,11578.0
2024-01-22 11:40:00,83.32,83.41,83.29,83.32,12114.0,80.7157,80.8029,80.6866,80.7157,12114.0
2024-01-22 11:50:00,83.3,83.41,83.26,83.38,22039.0,80.6963,80.8029,80.6576,80.7738,22039.0
2024-01-22 12:00:00,83.37,83.42,83.32,83.32,19205.0,80.7641,80.8126,80.7157,80.7157,19205.0
2024-01-22 12:10:00,83.29,83.41,83.27,83.35,14095.0,80.6866,80.8029,80.6672,80.7447,14095.0
2024-01-22 12:20:00,83.37,83.45,83.37,83.39,9218.0,80.7641,80.8416,80.7641,80.7835,9218.0
2024-01-22 12:30:00,83.37,83.56,83.32,83.56,27827.0,80.7641,80.9482,80.7157,80.9482,27827.0
2024-01-22 12:40:00,83.56,83.61,83.46,83.46,14367.0,80.9482,80.9966,80.8513,80.8513,14367.0
2024-01-22 12:50:00,83.45,83.63,83.45,83.63,7451.0,80.8416,81.016,80.8416,81.016,7451.0
2024-01-22 13:00:00,83.66,83.76,83.6,83.72,15943.0,81.045,81.1419,80.9869,81.1032,15943.0
2024-01-22 13:10:00,83.73,83.86,83.73,83.76,10231.0,81.1129,81.2388,81.1129,81.1419,10231.0
2024-01-22 13:20:00,83.7,83.74,83.51,83.55,7685.0,81.0838,81.1225,80.8997,80.9385,7685.0
2024-01-22 13:30:00,83.56,83.74,83.55,83.65,11654.0,80.9482,81.1225,80.9385,81.0354,11654.0
2024-01-22 13:40:00,83.62,83.73,83.61,83.69,17508.0,81.0063,81.1129,80.9966,81.0741,17508.0
2024-01-22 13:50:00,83.7,83.77,83.65,83.71,12241.0,81.0838,81.1516,81.0354,81.0935,12241.0
2024-01-22 14:00:00,83.72,83.74,83.66,83.67,12906.0,81.1032,81.1225,81.045,81.0547,12906.0
2024-01-22 14:10:00,83.68,83.68,83.51,83.55,16160.0,81.0644,81.0644,80.8997,80.9385,16160.0
2024-01-22 14:20:00,83.54,83.68,83.53,83.68,14076.0,80.9288,81.0644,80.9191,81.0644,14076.0
2024-01-22 14:30:00,83.7,83.7,83.55,83.59,13216.0,81.0838,81.0838,80.9385,80.9772,13216.0
2024-01-22 14:40:00,83.6,83.66,83.54,83.65,10084.0,80.9869,81.045,80.9288,81.0354,10084.0
2024-01-22 14:50:00,83.67,83.69,83.64,83.67,18571.0,81.0547,81.0741,81.0257,81.0547,18571.0
2024-01-22 15:00:00,83.67,83.78,83.65,83.78,16736.0,81.0547,81.1613,81.0354,81.1613,16736.0
2024-01-22 15:10:00,83.78,83.92,83.75,83.83,31497.0,81.1613,81.2969,81.1322,81.2097,31497.0
2024-01-22 15:20:00,83.83,83.85,83.72,83.81,17460.0,81.2097,81.2291,81.1032,81.1904,17460.0
2024-01-22 15:30:00,83.81,83.82,83.72,83.79,22433.0,81.1904,81.2,81.1032,81.171,22433.0
2024-01-22 15:40:00,83.79,83.87,83.75,83.82,37923.0,81.171,81.2485,81.1322,81.2,37923.0
2024-01-22 15:50:00,83.81,83.94,83.72,83.81,122512.0,81.1904,81.3163,81.1032,81.1904,122512.0
2024-01-23 09:30:00,83.7,84.1,83.64,83.65,13219.0,81.0838,81.4713,81.0257,81.0354,13219.0
2024-01-23 09:40:00,83.67,84.21,83.65,84.09,15242.0,81.0547,81.5779,81.0354,81.4616,15242.0
2024-01-23 09:50:00,84.08,84.35,84.07,84.29,20279.0,81.4519,81.7135,81.4422,81.6554,20279.0
2024-01-23 10:00:00,84.31,84.33,84.07,84.33,10592.0,81.6747,81.6941,81.4422,81.6941,10592.0
2024-01-23 10:10:00,84.33,84.4,84.0,84.1,28590.0,81.6941,81.7619,81.3744,81.4713,28590.0
2024-01-23 10:20:00,84.08,84.2,83.9,83.91,15582.0,81.4519,81.5682,81.2775,81.2872,15582.0
2024-01-23 10:30:00,83.89,83.89,83.42,83.44,13077.0,81.2679,81.2679,80.8126,80.8319,13077.0
2024-01-23 10:40:00,83.43,83.46,83.08,83.14,9674.0,80.8222,80.8513,80.4832,80.5413,9674.0
2024-01-23 10:50:00,83.13,83.2,82.95,83.12,23108.0,80.5316,80.5994,80.3572,80.5219,23108.0
2024-01-23 11:00:00,83.13,83.15,82.98,83.04,9917.0,80.5316,80.551,80.3863,80.4444,9917.0
2024-01-23 11:10:00,83.04,83.41,83.04,83.24,12859.0,80.4444,80.8029,80.4444,80.6382,12859.0
2024-01-23 11:20:00,83.26,83.33,83.25,83.28,8210.0,80.6576,80.7254,80.6479,80.6769,8210.0
2024-01-23 11:30:00,83.28,83.34,83.25,83.31,8355.0,80.6769,80.7351,80.6479,80.706,8355.0
2024-01-23 11:40:00,83.31,83.44,83.29,83.31,9336.0,80.706,80.8319,80.6866,80.706,9336.0
2024-01-23 11:50:00,83.32,83.41,83.3,83.31,6856.0,80.7157,80.8029,80.6963,80.706,6856.0
2024-01-23 12:00:00,83.33,83.5,83.33,83.37,7156.0,80.7254,80.89,80.7254,80.7641,7156.0
2024-01-23 12:10:00,83.37,83.39,83.27,83.37,9999.0,80.7641,80.7835,80.6672,80.7641,9999.0
2024-01-23 12:20:00,83.36,83.38,83.28,83.3,8403.0,80.7544,80.7738,80.6769,80.6963,8403.0
2024-01-23 12:30:00,83.31,83.33,83.24,83.3,18235.0,80.706,80.7254,80.6382,80.6963,18235.0
2024-01-23 12:40:00,83.31,83.43,83.29,83.32,12275.0,80.706,80.8222,80.6866,80.7157,12275.0
2024-01-23 12:50:00,83.3,83.36,83.29,83.34,8211.0,80.6963,80.7544,80.6866,80.7351,8211.0
2024-01-23 13:00:00,83.34,83.34,83.24,83.28,37865.0,80.7351,80.7351,80.6382,80.6769,37865.0
2024-01-23 13:10:00,83.29,83.34,83.24,83.3,5996.0,80.6866,80.7351,80.6382,80.6963,5996.0
2024-01-23 13:20:00,83.31,83.32,83.22,83.3,9886.0,80.706,80.7157,80.6188,80.6963,9886.0
2024-01-23 13:30:00,83.32,83.34,83.27,83.3,6998.0,80.7157,80.7351,80.6672,80.6963,6998.0
2024-01-23 13:40:00,83.31,83.32,83.17,83.2,21136.0,80.706,80.7157,80.5704,80.5994,21136.0
2024-01-23 13:50:00,83.21,83.38,83.19,83.25,14869.0,80.6091,80.7738,80.5897,80.6479,14869.0
2024-01-23 14:00:00,83.23,83.26,83.19,83.2,7842.0,80.6285,80.6576,80.5897,80.5994,7842.0
2024-01-23 14:10:00,83.15,83.18,83.0,83.05,14165.0,80.551,80.5801,80.4057,80.4541,14165.0
2024-01-23 14:20:00,83.06,83.1,83.0,83.02,13844.0,80.4638,80.5026,80.4057,80.4251,13844.0
2024-01-23 14:30:00,83.01,83.01,82.85,82.89,10624.0,80.4154,80.4154,80.2604,80.2991,10624.0
2024-01-23 14:40:00,82.9,83.09,82.89,83.08,13739.0,80.3088,80.4929,80.2991,80.4832,13739.0
2024-01-23 14:50:00,83.07,83.15,83.05,83.11,10297.0,80.4735,80.551,80.4541,80.5122,10297.0
2024-01-23 15:00:00,83.11,83.16,83.07,83.13,9986.0,80.5122,80.5607,80.4735,80.5316,9986.0
2024-01-23 15:10:00,83.15,83.29,83.15,83.29,16384.0,80.551,80.6866,80.551,80.6866,16384.0
2024-01-23 15:20:00,83.3,83.33,83.24,83.29,14775.0,80.6963,80.7254,80.6382,80.6866,14775.0
2024-01-23 15:30:00,83.29,83.39,83.25,83.26,23513.0,80.6866,80.7835,80.6479,80.6576,23513.0
2024-01-23 15:40:00,83.25,83.26,83.2,83.24,34522.0,80.6479,80.6576,80.5994,80.6382,34522.0
2024-01-23 15:50:00,83.24,83.31,83.21,83.23,90741.0,80.6382,80.706,80.6091,80.6285,90741.0
2024-01-24 09:30:00,83.89,84.1,83.74,84.05,11850.0,81.2679,81.4713,81.1225,81.4229,11850.0
2024-01-24 09:40:00,84.0,84.04,83.86,83.92,6605.0,81.3744,81.4132,81.2388,81.2969,6605.0
2024-01-24 09:50:00,83.92,83.93,83.78,83.78,8412.0,81.2969,81.3066,81.1613,81.1613,8412.0
2024-01-24 10:00:00,83.76,83.81,83.4,83.4,6446.0,81.1419,81.1904,80.7932,80.7932,6446.0
2024-01-24 10:10:00,83.4,83.62,83.35,83.5,7829.0,80.7932,81.0063,80.7447,80.89,7829.0
2024-01-24 10:20:00,83.48,83.71,83.47,83.71,6042.0,80.8707,81.0935,80.861,81.0935,6042.0
2024-01-24 10:30:00,83.72,83.87,83.68,83.85,7442.0,81.1032,81.2485,81.0644,81.2291,7442.0
2024-01-24 10:40:00,83.9,84.18,83.86,84.14,16091.0,81.2775,81.5488,81.2388,81.51,16091.0
2024-01-24 10:50:00,84.11,84.16,84.03,84.14,23580.0,81.481,81.5294,81.4035,81.51,23580.0
2024-01-24 11:00:00,84.15,84.41,84.15,84.4,30576.0,81.5197,81.7716,81.5197,81.7619,30576.0
2024-01-24 11:10:00,84.4,84.59,84.36,84.56,8058.0,81.7619,81.946,81.7232,81.9169,8058.0
2024-01-24 11:20:00,84.57,84.6,84.5,84.6,5511.0,81.9266,81.9557,81.8588,81.9557,5511.0
2024-01-24 11:30:00,84.61,84.68,84.58,84.59,11339.0,81.9654,82.0332,81.9363,81.946,11339.0
2024-01-24 11:40:00,84.58,84.58,84.46,84.49,7365.0,81.9363,81.9363,81.82,81.8491,7365.0
2024-01-24 11:50:00,84.5,84.57,84.37,84.44,7674.0,81.8588,81.9266,81.7329,81.8007,7674.0
2024-01-24 12:00:00,84.45,84.46,84.18,84.29,6844.0,81.8104,81.82,81.5488,81.6554,6844.0
2024-01-24 12:10:00,84.28,84.33,84.2,84.22,8540.0,81.6457,81.6941,81.5682,81.5875,8540.0
2024-01-24 12:20:00,84.24,84.34,84.22,84.26,4963.0,81.6069,81.7038,81.5875,81.6263,4963.0
2024-01-24 12:30:00,84.24,84.3,84.18,84.28,5119.0,81.6069,81.665,81.5488,81.6457,5119.0
2024-01-24 12:40:00,84.27,84.27,84.15,84.16,5179.0,81.636,81.636,81.5197,81.5294,5179.0
2024-01-24 12:50:00,84.15,84.17,84.09,84.14,5508.0,81.5197,81.5391,81.4616,81.51,5508.0
2024-01-24 13:00:00,84.18,84.2,84.03,84.11,7686.0,81.5488,81.5682,81.4035,81.481,7686.0
2024-01-24 13:10:00,84.11,84.17,84.08,84.17,7129.0,81.481,81.5391,81.4519,81.5391,7129.0
2024-01-24 13:20:00,84.15,84.2,84.12,84.18,11516.0,81.5197,81.5682,81.4907,81.5488,11516.0
2024-01-24 13:30:00,84.19,84.3,84.12,84.25,12619.0,81.5585,81.665,81.4907,81.6166,12619.0
2024-01-24 13:40:00,84.24,84.4,84.23,84.35,10199.0,81.6069,81.7619,81.5972,81.7135,10199.0
2024-01-24 13:50:00,84.33,84.37,84.25,84.36,8017.0,81.6941,81.7329,81.6166,81.7232,8017.0
2024-01-24 14:00:00,84.38,84.55,84.37,84.55,14315.0,81.7425,81.9072,81.7329,81.9072,14315.0
2024-01-24 14:10:00,84.54,84.57,84.47,84.53,36849.0,81.8975,81.9266,81.8297,81.8879,36849.0
2024-01-24 14:20:00,84.51,84.51,84.38,84.48,28290.0,81.8685,81.8685,81.7425,81.8394,28290.0
2024-01-24 14:30:00,84.47,84.52,84.37,84.37,9900.0,81.8297,81.8782,81.7329,81.7329,9900.0
2024-01-24 14:40:00,84.42,84.44,84.28,84.29,7465.0,81.7813,81.8007,81.6457,81.6554,7465.0
2024-01-24 14:50:00,84.29,84.31,84.23,84.27,5136.0,81.6554,81.6747,81.5972,81.636,5136.0
2024-01-24 15:00:00,84.29,84.39,84.26,84.35,9038.0,81.6554,81.7522,81.6263,81.7135,9038.0
2024-01-24 15:10:00,84.35,84.35,84.16,84.18,17274.0,81.7135,81.7135,81.5294,81.5488,17274.0
2024-01-24 15:20:00,84.19,84.19,83.98,84.0,9677.0,81.5585,81.5585,81.355,81.3744,9677.0
2024-01-24 15:30:00,84.02,84.18,83.94,84.17,20110.0,81.3938,81.5488,81.3163,81.5391,20110.0
2024-01-24 15:40:00,84.17,84.3,84.08,84.11,26660.0,81.5391,81.665,81.4519,81.481,26660.0
2024-01-24 15:50:00,84.1,84.14,83.95,83.99,100213.0,81.4713,81.51,81.326,81.3647,100213.0
2024-01-25 09:30:00,84.51,84.83,84.34,84.42,17709.0,81.8685,82.1785,81.7038,81.7813,17709.0
2024-01-25 09:40:00,84.48,84.63,84.36,84.6,8675.0,81.8394,81.9847,81.7232,81.9557,8675.0
2024-01-25 09:50:00,84.65,85.33,84.64,85.24,12977.0,82.0041,82.6628,81.9944,82.5757,12977.0
2024-01-25 10:00:00,85.28,85.32,84.84,85.19,14498.0,82.6144,82.6532,82.1882,82.5272,14498.0
2024-01-25 10:10:00,85.15,85.16,84.74,84.75,13126.0,82.4885,82.4982,82.0913,82.101,13126.0
2024-01-25 10:20:00,84.76,84.84,84.58,84.58,6331.0,82.1107,82.1882,81.9363,81.9363,6331.0
2024-01-25 10:30:00,84.61,84.61,84.04,84.04,6196.0,81.9654,81.9654,81.4132,81.4132,6196.0
2024-01-25 10:40:00,84.06,84.25,84.0,84.24,6243.0,81.4325,81.6166,81.3744,81.6069,6243.0
2024-01-25 10:50:00,84.25,84.34,84.2,84.34,7842.0,81.6166,81.7038,81.5682,81.7038,7842.0
2024-01-25 11:00:00,84.33,84.49,84.21,84.42,11458.0,81.6941,81.8491,81.5779,81.7813,11458.0
2024-01-25 11:10:00,84.39,84.5,84.38,84.39,16777.0,81.7522,81.8588,81.7425,81.7522,16777.0
2024-01-25 11:20:00,84.4,84.49,84.34,84.47,13518.0,81.7619,81.8491,81.7038,81.8297,13518.0
2024-01-25 11:30:00,84.48,84.62,84.43,84.43,8975.0,81.8394,81.975,81.791,81.791,8975.0
2024-01-25 11:40:00,84.42,84.58,84.29,84.56,7849.0,81.7813,81.9363,81.6554,81.9169,7849.0
2024-01-25 11:50:00,84.58,84.73,84.57,84.6,11905.0,81.9363,82.0816,81.9266,81.9557,11905.0
2024-01-25 12:00:00,84.61,84.7,84.56,84.63,14663.0,81.9654,82.0525,81.9169,81.9847,14663.0
2024-01-25 12:10:00,84.64,84.75,84.6,84.7,12133.0,81.9944,82.101,81.9557,82.0525,12133.0
2024-01-25 12:20:00,84.71,84.74,84.59,84.68,12341.0,82.0622,82.0913,81.946,82.0332,12341.0
2024-01-25 12:30:00,84.68,84.76,84.66,84.72,9614.0,82.0332,82.1107,82.0138,82.0719,9614.0
2024-01-25 12:40:00,84.76,84.79,84.62,84.62,4818.0,82.1107,82.1397,81.975,81.975,4818.0
2024-01-25 12:50:00,84.62,84.82,84.62,84.79,11764.0,81.975,82.1688,81.975,82.1397,11764.0
2024-01-25 13:00:00,84.81,84.87,84.74,84.87,6904.0,82.1591,82.2172,82.0913,82.2172,6904.0
2024-01-25 13:10:00,84.89,84.96,84.78,84.8,6931.0,82.2366,82.3044,82.13,82.1494,6931.0
2024-01-25 13:20:00,84.83,84.87,84.8,84.85,6311.0,82.1785,82.2172,82.1494,82.1979,6311.0
2024-01-25 13:30:00,84.86,85.08,84.86,85.03,10658.0,82.2075,82.4207,82.2075,82.3722,10658.0
2024-01-25 13:40:00,85.04,85.24,85.02,85.24,14754.0,82.3819,82.5757,82.3625,82.5757,14754.0
2024-01-25 13:50:00,85.24,85.33,85.21,85.3,13660.0,82.5757,82.6628,82.5466,82.6338,13660.0
2024-01-25 14:00:00,85.31,85.37,85.23,85.37,10812.0,82.6435,82.7016,82.566,82.7016,10812.0
2024-01-25 14:10:00,85.4,85.49,85.4,85.49,10226.0,82.7307,82.8178,82.7307,82.8178,10226.0
2024-01-25 14:20:00,85.5,85.63,85.5,85.61,10812.0,82.8275,82.9535,82.8275,82.9341,10812.0
2024-01-25 14:30:00,85.59,85.72,85.58,85.61,21180.0,82.9147,83.0407,82.905,82.9341,21180.0
2024-01-25 14:40:00,85.63,85.7,85.5,85.51,9646.0,82.9535,83.0213,82.8275,82.8372,9646.0
2024-01-25 14:50:00,85.5,85.56,85.44,85.5,17459.0,82.8275,82.8857,82.7694,82.8275,17459.0
2024-01-25 15:00:00,85.52,85.55,85.34,85.4,10555.0,82.8469,82.876,82.6725,82.7307,10555.0
2024-01-25 15:10:00,85.42,85.47,85.38,85.39,12952.0,82.75,82.7985,82.7113,82.721,12952.0
2024-01-25 15:20:00,85.41,85.44,85.35,85.38,16504.0,82.7403,82.7694,82.6822,82.7113,16504.0
2024-01-25 15:30:00,85.38,85.58,85.35,85.57,23330.0,82.7113,82.905,82.6822,82.8953,23330.0
2024-01-25 15:40:00,85.57,85.7,85.57,85.61,22438.0,82.8953,83.0213,82.8953,82.9341,22438.0
2024-01-25 15:50:00,85.61,86.01,85.61,86.0,125919.0,82.9341,83.3216,82.9341,83.3119,125919.0
2024-01-26 09:30:00,85.88,86.36,85.82,86.36,20052.0,83.1957,83.6607,83.1375,83.6607,20052.0
2024-01-26 09:40:00,86.35,86.5,86.19,86.25,4965.0,83.651,83.7963,83.496,83.5541,4965.0
2024-01-26 09:50:00,86.33,86.57,86.3,86.42,6151.0,83.6316,83.8641,83.6025,83.7188,6151.0
2024-01-26 10:00:00,86.44,86.47,86.21,86.41,9632.0,83.7382,83.7672,83.5153,83.7091,9632.0
2024-01-26 10:10:00,86.47,86.56,86.36,86.43,6975.0,83.7672,83.8544,83.6607,83.7285,6975.0
2024-01-26 10:20:00,86.5,86.53,86.37,86.37,9403.0,83.7963,83.8253,83.6703,83.6703,9403.0
2024-01-26 10:30:00,86.37,86.51,86.22,86.51,8337.0,83.6703,83.806,83.525,83.806,8337.0
2024-01-26 10:40:00,86.53,86.78,86.53,86.54,12710.0,83.8253,84.0675,83.8253,83.835,12710.0
2024-01-26 10:50:00,86.53,86.65,86.46,86.59,9722.0,83.8253,83.9416,83.7575,83.8835,9722.0
2024-01-26 11:00:00,86.59,86.63,86.47,86.55,19215.0,83.8835,83.9222,83.7672,83.8447,19215.0
2024-01-26 11:10:00,86.54,86.56,86.32,86.33,35682.0,83.835,83.8544,83.6219,83.6316,35682.0
2024-01-26 11:20:00,86.34,86.37,86.22,86.28,12999.0,83.6413,83.6703,83.525,83.5832,12999.0
2024-01-26 11:30:00,86.3,86.39,86.2,86.27,34299.0,83.6025,83.6897,83.5057,83.5735,34299.0
2024-01-26 11:40:00,86.27,86.29,86.1,86.16,19479.0,83.5735,83.5928,83.4088,83.4669,19479.0
2024-01-26 11:50:00,86.1,86.3,86.1,86.12,17088.0,83.4088,83.6025,83.4088,83.4282,17088.0
2024-01-26 12:00:00,86.11,86.12,85.87,85.94,35060.0,83.4185,83.4282,83.186,83.2538,35060.0
2024-01-26 12:10:00,85.92,85.92,85.79,85.9,12491.0,83.2344,83.2344,83.1085,83.215,12491.0
2024-01-26 12:20:00,85.9,85.93,85.79,85.82,7713.0,83.215,83.2441,83.1085,83.1375,7713.0
2024-01-26 12:30:00,85.78,85.81,85.71,85.72,10271.0,83.0988,83.1278,83.031,83.0407,10271.0
2024-01-26 12:40:00,85.74,86.02,85.74,85.96,17667.0,83.06,83.3313,83.06,83.2732,17667.0
2024-01-26 12:50:00,85.98,86.04,85.89,86.03,7796.0,83.2925,83.3507,83.2053,83.341,7796.0
2024-01-26 13:00:00,85.98,86.11,85.98,86.11,4258.0,83.2925,83.4185,83.2925,83.4185,4258.0
2024-01-26 13:10:00,86.13,86.13,86.02,86.04,3449.0,83.4378,83.4378,83.3313,83.3507,3449.0
2024-01-26 13:20:00,86.07,86.24,86.07,86.22,7738.0,83.3797,83.5444,83.3797,83.525,7738.0
2024-01-26 13:30:00,86.21,86.49,86.21,86.46,6889.0,83.5153,83.7866,83.5153,83.7575,6889.0
2024-01-26 13:40:00,86.44,86.52,86.36,86.48,12963.0,83.7382,83.8157,83.6607,83.7769,12963.0
2024-01-26 13:50:00,86.57,86.58,86.51,86.53,8689.0,83.8641,83.8738,83.806,83.8253,8689.0
2024-01-26 14:00:00,86.55,86.64,86.53,86.54,13803.0,83.8447,83.9319,83.8253,83.835,13803.0
2024-01-26 14:10:00,86.55,86.63,86.54,86.56,10361.0,83.8447,83.9222,83.835,83.8544,10361.0
2024-01-26 14:20:00,86.58,86.6,86.51,86.59,9022.0,83.8738,83.8932,83.806,83.8835,9022.0
2024-01-26 14:30:00,86.6,86.62,86.5,86.57,7680.0,83.8932,83.9125,83.7963,83.8641,7680.0
2024-01-26 14:40:00,86.58,86.62,86.53,86.6,8254.0,83.8738,83.9125,83.8253,83.8932,8254.0
2024-01-26 14:50:00,86.59,86.67,86.58,86.66,8286.0,83.8835,83.961,83.8738,83.9513,8286.0
2024-01-26 15:00:00,86.66,86.69,86.57,86.63,10710.0,83.9513,83.9803,83.8641,83.9222,10710.0
2024-01-26 15:10:00,86.63,86.66,86.46,86.5,12147.0,83.9222,83.9513,83.7575,83.7963,12147.0
2024-01-26 15:20:00,86.5,86.52,86.43,86.47,16115.0,83.7963,83.8157,83.7285,83.7672,16115.0
2024-01-26 15:30:00,86.46,86.51,86.41,86.5,19724.0,83.7575,83.806,83.7091,83.7963,19724.0
2024-01-26 15:40:00,86.51,86.76,86.5,86.69,33307.0,83.806,84.0482,83.7963,83.9803,33307.0
2024-01-26 15:50:00,86.69,86.84,86.64,86.82,106492.0,83.9803,84.1257,83.9319,84.1063,106492.0
2024-01-29 09:30:00,86.65,86.75,85.91,85.92,9981.0,83.9416,84.0385,83.2247,83.2344,9981.0
2024-01-29 09:40:00,85.9,85.9,85.31,85.4,8219.0,83.215,83.215,82.6435,82.7307,8219.0
2024-01-29 09:50:00,85.39,85.64,85.34,85.55,6358.0,82.721,82.9632,82.6725,82.876,6358.0
2024-01-29 10:00:00,85.55,85.74,85.46,85.67,12942.0,82.876,83.06,82.7888,82.9922,12942.0
2024-01-29 10:10:00,85.66,85.73,85.48,85.65,12523.0,82.9825,83.0503,82.8082,82.9728,12523.0
2024-01-29 10:20:00,85.67,85.7,85.33,85.34,8288.0,82.9922,83.0213,82.6628,82.6725,8288.0
2024-01-29 10:30:00,85.34,85.5,85.17,85.46,11620.0,82.6725,82.8275,82.5079,82.7888,11620.0
2024-01-29 10:40:00,85.46,85.62,85.45,85.61,6873.0,82.7888,82.9438,82.7791,82.9341,6873.0
2024-01-29 10:50:00,85.49,85.56,85.37,85.42,4837.0,82.8178,82.8857,82.7016,82.75,4837.0
2024-01-29 11:00:00,85.41,85.65,85.4,85.61,5798.0,82.7403,82.9728,82.7307,82.9341,5798.0
2024-01-29 11:10:00,85.62,85.64,85.54,85.59,7262.0,82.9438,82.9632,82.8663,82.9147,7262.0
2024-01-29 11:20:00,85.61,85.65,85.5,85.51,3365.0,82.9341,82.9728,82.8275,82.8372,3365.0
2024-01-29 11:30:00,85.53,85.55,85.42,85.45,7449.0,82.8566,82.876,82.75,82.7791,7449.0
2024-01-29 11:40:00,85.45,85.52,85.34,85.46,7922.0,82.7791,82.8469,82.6725,82.7888,7922.0
2024-01-29 11:50:00,85.47,85.51,85.4,85.51,3987.0,82.7985,82.8372,82.7307,82.8372,3987.0
2024-01-29 12:00:00,85.52,85.53,85.35,85.48,16527.0,82.8469,82.8566,82.6822,82.8082,16527.0
2024-01-29 12:10:00,85.49,85.51,85.36,85.45,16170.0,82.8178,82.8372,82.6919,82.7791,16170.0
2024-01-29 12:20:00,85.48,85.62,85.47,85.58,6727.0,82.8082,82.9438,82.7985,82.905,6727.0
2024-01-29 12:30:00,85.58,85.65,85.57,85.63,30624.0,82.905,82.9728,82.8953,82.9535,30624.0
2024-01-29 12:40:00,85.63,85.64,85.44,85.46,13161.0,82.9535,82.9632,82.7694,82.7888,13161.0
2024-01-29 12:50:00,85.44,85.5,85.37,85.41,13296.0,82.7694,82.8275,82.7016,82.7403,13296.0
2024-01-29 13:00:00,85.37,85.47,85.28,85.41,6463.0,82.7016,82.7985,82.6144,82.7403,6463.0
2024-01-29 13:10:00,85.4,85.43,85.35,85.42,10457.0,82.7307,82.7597,82.6822,82.75,10457.0
2024-01-29 13:20:00,85.4,85.58,85.4,85.56,39240.0,82.7307,82.905,82.7307,82.8857,39240.0
2024-01-29 13:30:00,85.56,85.8,85.55,85.7,55365.0,82.8857,83.1182,82.876,83.0213,55365.0
2024-01-29 13:40:00,85.71,85.76,85.67,85.73,4058.0,83.031,83.0794,82.9922,83.0503,4058.0
2024-01-29 13:50:00,85.74,85.82,85.68,85.68,17171.0,83.06,83.1375,83.0019,83.0019,17171.0
2024-01-29 14:00:00,85.67,85.72,85.59,85.63,11036.0,82.9922,83.0407,82.9147,82.9535,11036.0
2024-01-29 14:10:00,85.66,85.69,85.61,85.64,8961.0,82.9825,83.0116,82.9341,82.9632,8961.0
2024-01-29 14:20:00,85.66,85.76,85.61,85.76,3301.0,82.9825,83.0794,82.9341,83.0794,3301.0
2024-01-29 14:30:00,85.76,85.86,85.74,85.76,15386.0,83.0794,83.1763,83.06,83.0794,15386.0
2024-01-29 14:40:00,85.75,85.8,85.73,85.75,5045.0,83.0697,83.1182,83.0503,83.0697,5045.0
2024-01-29 14:50:00,85.75,85.84,85.75,85.84,6915.0,83.0697,83.1569,83.0697,83.1569,6915.0
2024-01-29 15:00:00,85.85,86.05,85.85,85.95,4955.0,83.1666,83.3603,83.1666,83.2635,4955.0
2024-01-29 15:10:00,86.0,86.05,85.95,86.04,11690.0,83.3119,83.3603,83.2635,83.3507,11690.0
2024-01-29 15:20:00,86.05,86.09,85.95,85.96,17491.0,83.3603,83.3991,83.2635,83.2732,17491.0
2024-01-29 15:30:00,85.98,86.03,85.94,85.98,8800.0,83.2925,83.341,83.2538,83.2925,8800.0
2024-01-29 15:40:00,85.96,86.05,85.96,86.04,10653.0,83.2732,83.3603,83.2732,83.3507,10653.0
2024-01-29 15:50:00,86.04,86.51,86.03,86.5,108632.0,83.3507,83.806,83.341,83.7963,108632.0
2024-01-30 09:30:00,85.35,85.89,85.35,85.82,17420.0,83.1572,83.6833,83.1572,83.6151,17420.0
2024-01-30 09:40:00,85.78,86.2,85.77,86.1,12924.0,83.5761,83.9854,83.5664,83.8879,12924.0
2024-01-30 09:50:00,86.11,86.4,86.11,86.26,4071.0,83.8977,84.1802,83.8977,84.0438,4071.0
2024-01-30 10:00:00,86.26,86.36,85.84,85.98,8065.0,84.0438,84.1412,83.6346,83.771,8065.0
2024-01-30 10:10:00,86.01,86.04,85.51,85.51,4187.0,83.8002,83.8295,83.3131,83.3131,4187.0
2024-01-30 10:20:00,85.53,85.54,85.25,85.26,3157.0,83.3326,83.3423,83.0598,83.0695,3157.0
2024-01-30 10:30:00,85.25,85.51,85.25,85.48,6219.0,83.0598,83.3131,83.0598,83.2839,6219.0
2024-01-30 10:40:00,85.45,85.65,85.4,85.65,6673.0,83.2546,83.4495,83.2059,83.4495,6673.0
2024-01-30 10:50:00,85.63,85.78,85.59,85.78,7789.0,83.43,83.5761,83.391,83.5761,7789.0
2024-01-30 11:00:00,85.75,85.83,85.69,85.74,6910.0,83.5469,83.6249,83.4885,83.5372,6910.0
2024-01-30 11:10:00,85.74,85.94,85.7,85.92,5684.0,83.5372,83.732,83.4982,83.7125,5684.0
2024-01-30 11:20:00,85.9,86.19,85.9,86.18,7683.0,83.6931,83.9756,83.6931,83.9659,7683.0
2024-01-30 11:30:00,86.18,86.37,86.11,86.37,12379.0,83.9659,84.151,83.8977,84.151,12379.0
2024-01-30 11:40:00,86.4,86.41,86.28,86.38,3974.0,84.1802,84.19,84.0633,84.1607,3974.0
2024-01-30 11:50:00,86.38,86.53,86.38,86.44,3556.0,84.1607,84.3069,84.1607,84.2192,3556.0
2024-01-30 12:00:00,86.41,86.55,86.38,86.51,5563.0,84.19,84.3264,84.1607,84.2874,5563.0
2024-01-30 12:10:00,86.52,86.57,86.45,86.56,4816.0,84.2971,84.3458,84.2289,84.3361,4816.0
2024-01-30 12:20:00,86.57,86.66,86.52,86.58,9420.0,84.3458,84.4335,84.2971,84.3556,9420.0
2024-01-30 12:30:00,86.55,86.56,86.42,86.44,6216.0,84.3264,84.3361,84.1997,84.2192,6216.0
2024-01-30 12:40:00,86.41,86.55,86.4,86.52,13814.0,84.19,84.3264,84.1802,84.2971,13814.0
2024-01-30 12:50:00,86.52,86.65,86.48,86.62,11097.0,84.2971,84.4238,84.2582,84.3946,11097.0
2024-01-30 13:00:00,86.62,86.75,86.61,86.74,13163.0,84.3946,84.5212,84.3848,84.5115,13163.0
2024-01-30 13:10:00,86.74,86.78,86.63,86.76,7757.0,84.5115,84.5505,84.4043,84.531,7757.0
2024-01-30 13:20:00,86.75,86.78,86.63,86.76,13656.0,84.5212,84.5505,84.4043,84.531,13656.0
2024-01-30 13:30:00,86.77,86.78,86.7,86.75,11208.0,84.5407,84.5505,84.4725,84.5212,11208.0
2024-01-30 13:40:00,86.76,86.86,86.74,86.84,10880.0,84.531,84.6284,84.5115,84.6089,10880.0
2024-01-30 13:50:00,86.85,86.92,86.84,86.88,9043.0,84.6187,84.6869,84.6089,84.6479,9043.0
2024-01-30 14:00:00,86.86,86.9,86.79,86.9,7589.0,84.6284,84.6674,84.5602,84.6674,7589.0
2024-01-30 14:10:00,86.92,87.04,86.92,87.02,12285.0,84.6869,84.8038,84.6869,84.7843,12285.0
2024-01-30 14:20:00,87.01,87.07,86.98,87.06,7008.0,84.7745,84.833,84.7453,84.8233,7008.0
2024-01-30 14:30:00,87.05,87.1,86.99,87.08,10738.0,84.8135,84.8622,84.7551,84.8427,10738.0
2024-01-30 14:40:00,87.07,87.13,87.03,87.08,10647.0,84.833,84.8915,84.794,84.8427,10647.0
2024-01-30 14:50:00,87.07,87.17,87.07,87.15,26611.0,84.833,84.9304,84.833,84.9109,26611.0
2024-01-30 15:00:00,87.15,87.15,86.97,87.03,14945.0,84.9109,84.9109,84.7356,84.794,14945.0
2024-01-30 15:10:00,87.04,87.1,87.01,87.07,20129.0,84.8038,84.8622,84.7745,84.833,20129.0
2024-01-30 15:20:00,87.07,87.07,86.98,86.98,16263.0,84.833,84.833,84.7453,84.7453,16263.0
2024-01-30 15:30:00,86.97,86.97,86.92,86.95,18564.0,84.7356,84.7356,84.6869,84.7161,18564.0
2024-01-30 15:40:00,86.94,87.08,86.92,87.07,27249.0,84.7063,84.8427,84.6869,84.833,27249.0
2024-01-30 15:50:00,87.07,87.12,86.99,87.02,88671.0,84.833,84.8817,84.7551,84.7843,88671.0
2024-01-31 09:30:00,87.32,87.32,86.61,86.74,9992.0,85.0766,85.0766,84.3848,84.5115,9992.0
2024-01-31 09:40:00,86.48,86.83,86.48,86.64,4385.0,84.2582,84.5992,84.2582,84.414,4385.0
2024-01-31 09:50:00,86.64,86.67,86.28,86.42,7100.0,84.414,84.4433,84.0633,84.1997,7100.0
2024-01-31 10:00:00,86.42,86.61,86.29,86.48,26869.0,84.1997,84.3848,84.073,84.2582,26869.0
2024-01-31 10:10:00,86.47,86.48,86.26,86.37,5089.0,84.2484,84.2582,84.0438,84.151,5089.0
2024-01-31 10:20:00,86.41,86.72,86.41,86.68,4361.0,84.19,84.492,84.19,84.453,4361.0
2024-01-31 10:30:00,86.75,86.82,86.44,86.49,7336.0,84.5212,84.5894,84.2192,84.2679,7336.0
2024-01-31 10:40:00,86.46,86.66,86.37,86.61,8001.0,84.2387,84.4335,84.151,84.3848,8001.0
2024-01-31 10:50:00,86.59,86.63,86.46,86.59,12281.0,84.3653,84.4043,84.2387,84.3653,12281.0
2024-01-31 11:00:00,86.61,86.68,86.49,86.68,10472.0,84.3848,84.453,84.2679,84.453,10472.0
2024-01-31 11:10:00,86.67,86.69,86.27,86.37,19559.0,84.4433,84.4628,84.0536,84.151,19559.0
2024-01-31 11:20:00,86.38,86.48,86.32,86.39,13350.0,84.1607,84.2582,84.1023,84.1705,13350.0
2024-01-31 11:30:00,86.39,86.4,86.13,86.16,10156.0,84.1705,84.1802,83.9172,83.9464,10156.0
2024-01-31 11:40:00,86.14,86.14,85.79,85.89,21197.0,83.9269,83.9269,83.5859,83.6833,21197.0
2024-01-31 11:50:00,85.87,86.07,85.86,85.99,8585.0,83.6638,83.8587,83.6541,83.7807,8585.0
2024-01-31 12:00:00,86.05,86.16,86.02,86.15,4169.0,83.8392,83.9464,83.81,83.9366,4169.0
2024-01-31 12:10:00,86.17,86.18,85.95,86.02,5801.0,83.9561,83.9659,83.7418,83.81,5801.0
2024-01-31 12:20:00,86.04,86.14,86.01,86.14,6401.0,83.8295,83.9269,83.8002,83.9269,6401.0
2024-01-31 12:30:00,86.14,86.16,85.96,85.99,6943.0,83.9269,83.9464,83.7515,83.7807,6943.0
2024-01-31 12:40:00,85.92,86.06,85.92,86.06,2770.0,83.7125,83.8489,83.7125,83.8489,2770.0
2024-01-31 12:50:00,86.06,86.16,86.03,86.06,5906.0,83.8489,83.9464,83.8197,83.8489,5906.0
2024-01-31 13:00:00,86.03,86.07,85.97,85.98,4576.0,83.8197,83.8587,83.7613,83.771,4576.0
2024-01-31 13:10:00,85.97,86.0,85.89,85.97,5310.0,83.7613,83.7905,83.6833,83.7613,5310.0
2024-01-31 13:20:00,85.95,85.95,85.88,85.95,6439.0,83.7418,83.7418,83.6736,83.7418,6439.0
2024-01-31 13:30:00,85.94,85.94,85.87,85.89,3428.0,83.732,83.732,83.6638,83.6833,3428.0
2024-01-31 13:40:00,85.9,85.99,85.88,85.98,4618.0,83.6931,83.7807,83.6736,83.771,4618.0
2024-01-31 13:50:00,86.0,86.05,85.95,86.02,8521.0,83.7905,83.8392,83.7418,83.81,8521.0
2024-01-31 14:00:00,86.03,86.09,85.73,85.74,8101.0,83.8197,83.8782,83.5274,83.5372,8101.0
2024-01-31 14:10:00,85.77,85.88,85.72,85.78,3021.0,83.5664,83.6736,83.5177,83.5761,3021.0
2024-01-31 14:20:00,85.72,85.79,85.65,85.79,5457.0,83.5177,83.5859,83.4495,83.5859,5457.0
2024-01-31 14:30:00,85.79,86.05,85.7,86.05,5018.0,83.5859,83.8392,83.4982,83.8392,5018.0
2024-01-31 14:40:00,86.11,86.14,85.81,85.82,29579.0,83.8977,83.9269,83.6054,83.6151,29579.0
2024-01-31 14:50:00,85.83,85.83,85.47,85.47,9381.0,83.6249,83.6249,83.2741,83.2741,9381.0
2024-01-31 15:00:00,85.48,85.51,84.98,85.14,9546.0,83.2839,83.3131,82.7967,82.9526,9546.0
2024-01-31 15:10:00,85.14,85.39,85.09,85.21,10103.0,82.9526,83.1962,82.9039,83.0208,10103.0
2024-01-31 15:20:00,85.24,85.41,85.24,85.34,5594.0,83.05,83.2156,83.05,83.1474,5594.0
2024-01-31 15:30:00,85.31,85.34,85.04,85.14,9532.0,83.1182,83.1474,82.8552,82.9526,9532.0
2024-01-31 15:40:00,85.14,85.19,84.98,85.01,16556.0,82.9526,83.0013,82.7967,82.8259,16556.0
2024-01-31 15:50:00,85.01,85.12,84.86,84.93,84538.0,82.8259,82.9331,82.6798,82.748,84538.0
2024-02-01 09:30:00,85.41,85.98,85.21,85.67,23762.0,83.2156,83.771,83.0208,83.469,23762.0
2024-02-01 09:40:00,85.7,85.85,85.51,85.57,16718.0,83.4982,83.6443,83.3131,83.3715,16718.0
2024-02-01 09:50:00,85.49,85.62,85.13,85.38,8470.0,83.2936,83.4203,82.9428,83.1864,8470.0
2024-02-01 10:00:00,85.33,85.48,85.21,85.21,12636.0,83.1377,83.2839,83.0208,83.0208,12636.0
2024-02-01 10:10:00,85.14,85.28,84.99,85.26,46566.0,82.9526,83.089,82.8064,83.0695,46566.0
2024-02-01 10:20:00,85.26,85.26,84.96,85.14,14605.0,83.0695,83.0695,82.7772,82.9526,14605.0
2024-02-01 10:30:00,85.12,85.12,84.8,84.84,11609.0,82.9331,82.9331,82.6213,82.6603,11609.0
2024-02-01 10:40:00,84.84,85.62,84.83,85.53,274533.0,82.6603,83.4203,82.6506,83.3326,274533.0
2024-02-01 10:50:00,85.52,85.9,85.43,85.79,24830.0,83.3228,83.6931,83.2351,83.5859,24830.0
2024-02-01 11:00:00,85.8,85.8,85.43,85.52,15114.0,83.5956,83.5956,83.2351,83.3228,15114.0
2024-02-01 11:10:00,85.55,85.9,85.53,85.83,6211.0,83.3521,83.6931,83.3326,83.6249,6211.0
2024-02-01 11:20:00,85.86,86.41,85.86,86.41,16084.0,83.6541,84.19,83.6541,84.19,16084.0
2024-02-01 11:30:00,86.45,86.53,86.26,86.33,33311.0,84.2289,84.3069,84.0438,84.112,33311.0
2024-02-01 11:40:00,86.34,86.52,86.28,86.28,14449.0,84.1218,84.2971,84.0633,84.0633,14449.0
2024-02-01 11:50:00,86.29,86.38,86.23,86.38,20076.0,84.073,84.1607,84.0146,84.1607,20076.0
2024-02-01 12:00:00,86.39,86.49,86.32,86.47,23184.0,84.1705,84.2679,84.1023,84.2484,23184.0
2024-02-01 12:10:00,86.43,86.48,86.25,86.32,23176.0,84.2094,84.2582,84.0341,84.1023,23176.0
2024-02-01 12:20:00,86.32,86.49,86.32,86.48,1756.0,84.1023,84.2679,84.1023,84.2582,1756.0
2024-02-01 12:30:00,86.59,86.59,86.44,86.44,6574.0,84.3653,84.3653,84.2192,84.2192,6574.0
2024-02-01 12:40:00,86.42,86.42,85.53,85.54,18247.0,84.1997,84.1997,83.3326,83.3423,18247.0
2024-02-01 12:50:00,85.57,85.83,85.06,85.09,36096.0,83.3715,83.6249,82.8746,82.9039,36096.0
2024-02-01 13:00:00,85.12,85.26,85.02,85.17,36818.0,82.9331,83.0695,82.8357,82.9818,36818.0
2024-02-01 13:10:00,85.2,85.51,85.16,85.38,12014.0,83.011,83.3131,82.9721,83.1864,12014.0
2024-02-01 13:20:00,85.53,85.7,85.53,85.7,5270.0,83.3326,83.4982,83.3326,83.4982,5270.0
2024-02-01 13:30:00,85.67,86.13,85.61,85.99,7599.0,83.469,83.9172,83.4105,83.7807,7599.0
2024-02-01 13:40:00,86.01,86.22,85.93,86.13,5654.0,83.8002,84.0048,83.7223,83.9172,5654.0
2024-02-01 13:50:00,86.15,86.16,85.91,86.0,16907.0,83.9366,83.9464,83.7028,83.7905,16907.0
2024-02-01 14:00:00,85.97,86.0,85.7,85.72,14211.0,83.7613,83.7905,83.4982,83.5177,14211.0
2024-02-01 14:10:00,85.67,85.7,85.45,85.56,6864.0,83.469,83.4982,83.2546,83.3618,6864.0
2024-02-01 14:20:00,85.57,85.69,85.57,85.61,16550.0,83.3715,83.4885,83.3715,83.4105,16550.0
2024-02-01 14:30:00,85.62,85.67,85.4,85.63,20690.0,83.4203,83.469,83.2059,83.43,20690.0
2024-02-01 14:40:00,85.62,85.75,85.61,85.67,9690.0,83.4203,83.5469,83.4105,83.469,9690.0
2024-02-01 14:50:00,85.69,85.72,85.55,85.72,5603.0,83.4885,83.5177,83.3521,83.5177,5603.0
2024-02-01 15:00:00,85.74,85.83,85.65,85.7,9047.0,83.5372,83.6249,83.4495,83.4982,9047.0
2024-02-01 15:10:00,85.69,85.78,85.61,85.77,9630.0,83.4885,83.5761,83.4105,83.5664,9630.0
2024-02-01 15:20:00,85.79,85.88,85.73,85.86,35245.0,83.5859,83.6736,83.5274,83.6541,35245.0
2024-02-01 15:30:00,85.87,86.0,85.76,85.82,72183.0,83.6638,83.7905,83.5567,83.6151,72183.0
2024-02-01 15:40:00,85.83,85.93,85.77,85.89,168659.0,83.6249,83.7223,83.5664,83.6833,168659.0
2024-02-01 15:50:00,85.89,86.17,85.88,86.04,142403.0,83.6833,83.9561,83.6736,83.8295,142403.0
2024-02-02 09:30:00,85.83,86.02,84.79,85.0,135669.0,83.6249,83.81,82.6116,82.8162,135669.0
2024-02-02 09:40:00,85.02,85.13,84.33,84.65,106893.0,82.8357,82.9428,82.1634,82.4752,106893.0
2024-02-02 09:50:00,84.55,84.94,84.5,84.82,12622.0,82.3777,82.7577,82.329,82.6408,12622.0
2024-02-02 10:00:00,84.83,85.0,84.59,85.0,6797.0,82.6506,82.8162,82.4167,82.8162,6797.0
2024-02-02 10:10:00,85.09,85.44,84.92,85.35,21059.0,82.9039,83.2449,82.7382,83.1572,21059.0
2024-02-02 10:20:00,85.33,85.68,85.25,85.66,18854.0,83.1377,83.4787,83.0598,83.4592,18854.0
2024-02-02 10:30:00,85.67,85.67,85.38,85.44,18586.0,83.469,83.469,83.1864,83.2449,18586.0
2024-02-02 10:40:00,85.5,85.7,85.42,85.43,12439.0,83.3033,83.4982,83.2254,83.2351,12439.0
2024-02-02 10:50:00,85.42,85.66,85.32,85.52,10485.0,83.2254,83.4592,83.128,83.3228,10485.0
2024-02-02 11:00:00,85.55,85.83,85.51,85.77,7660.0,83.3521,83.6249,83.3131,83.5664,7660.0
2024-02-02 11:10:00,85.78,85.78,85.52,85.64,7881.0,83.5761,83.5761,83.3228,83.4397,7881.0
2024-02-02 11:20:00,85.61,85.74,85.41,85.74,16532.0,83.4105,83.5372,83.2156,83.5372,16532.0
2024-02-02 11:30:00,85.77,85.78,85.62,85.76,8056.0,83.5664,83.5761,83.4203,83.5567,8056.0
2024-02-02 11:40:00,85.72,86.05,85.72,85.94,8092.0,83.5177,83.8392,83.5177,83.732,8092.0
2024-02-02 11:50:00,85.97,85.97,85.77,85.84,24956.0,83.7613,83.7613,83.5664,83.6346,24956.0
2024-02-02 12:00:00,85.79,85.79,85.62,85.76,5896.0,83.5859,83.5859,83.4203,83.5567,5896.0
2024-02-02 12:10:00,85.76,85.92,85.71,85.9,4053.0,83.5567,83.7125,83.5079,83.6931,4053.0
2024-02-02 12:20:00,85.88,85.9,85.74,85.84,5977.0,83.6736,83.6931,83.5372,83.6346,5977.0
2024-02-02 12:30:00,85.86,85.92,85.71,85.81,15109.0,83.6541,83.7125,83.5079,83.6054,15109.0
2024-02-02 12:40:00,85.83,85.83,85.51,85.54,11412.0,83.6249,83.6249,83.3131,83.3423,11412.0
2024-02-02 12:50:00,85.57,85.69,85.5,85.69,9210.0,83.3715,83.4885,83.3033,83.4885,9210.0
2024-02-02 13:00:00,85.69,85.81,85.61,85.71,17373.0,83.4885,83.6054,83.4105,83.5079,17373.0
2024-02-02 13:10:00,85.69,85.73,85.55,85.65,8632.0,83.4885,83.5274,83.3521,83.4495,8632.0
2024-02-02 13:20:00,85.64,85.73,85.56,85.58,8483.0,83.4397,83.5274,83.3618,83.3813,8483.0
2024-02-02 13:30:00,85.52,85.62,85.48,85.62,16098.0,83.3228,83.4203,83.2839,83.4203,16098.0
2024-02-02 13:40:00,85.64,85.64,85.48,85.52,13455.0,83.4397,83.4397,83.2839,83.3228,13455.0
2024-02-02 13:50:00,85.52,85.6,85.46,85.59,31101.0,83.3228,83.4008,83.2644,83.391,31101.0
2024-02-02 14:00:00,85.64,85.77,85.54,85.54,13931.0,83.4397,83.5664,83.3423,83.3423,13931.0
2024-02-02 14:10:00,85.55,85.81,85.55,85.78,13083.0,83.3521,83.6054,83.3521,83.5761,13083.0
2024-02-02 14:20:00,85.8,86.0,85.78,85.92,25833.0,83.5956,83.7905,83.5761,83.7125,25833.0
2024-02-02 14:30:00,85.91,86.23,85.88,86.2,8564.0,83.7028,84.0146,83.6736,83.9854,8564.0
2024-02-02 14:40:00,86.26,86.27,86.17,86.25,8314.0,84.0438,84.0536,83.9561,84.0341,8314.0
2024-02-02 14:50:00,86.3,86.38,86.22,86.35,14799.0,84.0828,84.1607,84.0048,84.1315,14799.0
2024-02-02 15:00:00,86.37,86.41,86.2,86.31,34646.0,84.151,84.19,83.9854,84.0925,34646.0
2024-02-02 15:10:00,86.32,86.41,86.29,86.34,12913.0,84.1023,84.19,84.073,84.1218,12913.0
2024-02-02 15:20:00,86.31,86.44,86.31,86.39,14423.0,84.0925,84.2192,84.0925,84.1705,14423.0
2024-02-02 15:30:00,86.43,86.48,86.3,86.36,20598.0,84.2094,84.2582,84.0828,84.1412,20598.0
2024-02-02 15:40:00,86.35,86.35,86.15,86.18,32911.0,84.1315,84.1315,83.9366,83.9659,32911.0
2024-02-02 15:50:00,86.17,86.29,85.96,85.96,134703.0,83.9561,84.073,83.7515,83.7515,134703.0
2024-02-05 09:30:00,85.75,85.95,84.71,85.09,202478.0,83.5469,83.7418,82.5336,82.9039,202478.0
2024-02-05 09:40:00,85.0,85.4,84.99,85.36,59200.0,82.8162,83.2059,82.8064,83.1669,59200.0
2024-02-05 09:50:00,85.41,85.41,85.14,85.23,12003.0,83.2156,83.2156,82.9526,83.0403,12003.0
2024-02-05 10:00:00,85.21,85.35,85.13,85.28,62045.0,83.0208,83.1572,82.9428,83.089,62045.0
2024-02-05 10:10:00,85.21,85.27,84.52,84.52,43467.0,83.0208,83.0792,82.3485,82.3485,43467.0
2024-02-05 10:20:00,84.57,84.77,84.43,84.53,151652.0,82.3972,82.5921,82.2608,82.3583,151652.0
2024-02-05 10:30:00,84.52,84.72,84.49,84.56,8326.0,82.3485,82.5434,82.3193,82.3875,8326.0
2024-02-05 10:40:00,84.56,84.78,84.55,84.56,10720.0,82.3875,82.6018,82.3777,82.3875,10720.0
2024-02-05 10:50:00,84.56,84.83,84.54,84.83,6006.0,82.3875,82.6506,82.368,82.6506,6006.0
2024-02-05 11:00:00,84.88,85.12,84.87,85.08,6620.0,82.6993,82.9331,82.6895,82.8941,6620.0
2024-02-05 11:10:00,85.11,85.29,85.1,85.27,3654.0,82.9234,83.0987,82.9136,83.0792,3654.0
2024-02-05 11:20:00,85.21,85.26,84.98,85.11,6154.0,83.0208,83.0695,82.7967,82.9234,6154.0
2024-02-05 11:30:00,85.11,85.28,85.11,85.27,4297.0,82.9234,83.089,82.9234,83.0792,4297.0
2024-02-05 11:40:00,85.2,85.34,85.14,85.22,15624.0,83.011,83.1474,82.9526,83.0305,15624.0
2024-02-05 11:50:00,85.25,85.26,85.15,85.21,4297.0,83.0598,83.0695,82.9623,83.0208,4297.0
2024-02-05 12:00:00,85.24,85.36,85.23,85.23,6814.0,83.05,83.1669,83.0403,83.0403,6814.0
2024-02-05 12:10:00,85.28,85.45,85.28,85.36,8418.0,83.089,83.2546,83.089,83.1669,8418.0
2024-02-05 12:20:00,85.35,85.41,85.27,85.35,6087.0,83.1572,83.2156,83.0792,83.1572,6087.0
2024-02-05 12:30:00,85.38,85.54,85.38,85.53,9926.0,83.1864,83.3423,83.1864,83.3326,9926.0
2024-02-05 12:40:00,85.54,85.57,85.41,85.47,7867.0,83.3423,83.3715,83.2156,83.2741,7867.0
2024-02-05 12:50:00,85.48,85.51,85.39,85.47,5337.0,83.2839,83.3131,83.1962,83.2741,5337.0
2024-02-05 13:00:00,85.5,85.58,85.46,85.57,9819.0,83.3033,83.3813,83.2644,83.3715,9819.0
2024-02-05 13:10:00,85.58,85.65,85.51,85.55,3646.0,83.3813,83.4495,83.3131,83.3521,3646.0
2024-02-05 13:20:00,85.57,85.69,85.57,85.58,3835.0,83.3715,83.4885,83.3715,83.3813,3835.0
2024-02-05 13:30:00,85.57,85.72,85.54,85.61,6005.0,83.3715,83.5177,83.3423,83.4105,6005.0
2024-02-05 13:40:00,85.66,85.78,85.65,85.67,4477.0,83.4592,83.5761,83.4495,83.469,4477.0
2024-02-05 13:50:00,85.66,85.66,85.48,85.51,7257.0,83.4592,83.4592,83.2839,83.3131,7257.0
2024-02-05 14:00:00,85.51,85.56,85.49,85.5,9314.0,83.3131,83.3618,83.2936,83.3033,9314.0
2024-02-05 14:10:00,85.5,85.59,85.46,85.53,19918.0,83.3033,83.391,83.2644,83.3326,19918.0
2024-02-05 14:20:00,85.52,85.56,85.48,85.49,17074.0,83.3228,83.3618,83.2839,83.2936,17074.0
2024-02-05 14:30:00,85.49,85.59,85.49,85.54,7510.0,83.2936,83.391,83.2936,83.3423,7510.0
2024-02-05 14:40:00,85.55,85.7,85.55,85.66,12846.0,83.3521,83.4982,83.3521,83.4592,12846.0
2024-02-05 14:50:00,85.66,85.71,85.61,85.63,10367.0,83.4592,83.5079,83.4105,83.43,10367.0
2024-02-05 15:00:00,85.62,85.77,85.62,85.67,21485.0,83.4203,83.5664,83.4203,83.469,21485.0
2024-02-05 15:10:00,85.67,85.78,85.61,85.77,34909.0,83.469,83.5761,83.4105,83.5664,34909.0
2024-02-05 15:20:00,85.77,85.92,85.76,85.87,12871.0,83.5664,83.7125,83.5567,83.6638,12871.0
2024-02-05 15:30:00,85.89,85.94,85.78,85.8,7214.0,83.6833,83.732,83.5761,83.5956,7214.0
2024-02-05 15:40:00,85.8,85.88,85.72,85.72,25135.0,83.5956,83.6736,83.5177,83.5177,25135.0
2024-02-05 15:50:00,85.71,85.79,85.56,85.57,114815.0,83.5079,83.5859,83.3618,83.3715,114815.0
2024-02-06 09:30:00,85.74,85.98,85.41,85.98,47134.0,83.5372,83.771,83.2156,83.771,47134.0
2024-02-06 09:40:00,85.93,86.15,85.89,85.89,39892.0,83.7223,83.9366,83.6833,83.6833,39892.0
2024-02-06 09:50:00,85.94,85.94,85.65,85.78,36068.0,83.732,83.732,83.4495,83.5761,36068.0
2024-02-06 10:00:00,85.83,86.07,85.7,86.07,49116.0,83.6249,83.8587,83.4982,83.8587,49116.0
2024-02-06 10:10:00,86.08,86.17,85.98,86.06,16775.0,83.8684,83.9561,83.771,83.8489,16775.0
2024-02-06 10:20:00,86.02,86.19,85.93,86.14,33713.0,83.81,83.9756,83.7223,83.9269,33713.0
2024-02-06 10:30:00,86.14,86.32,86.09,86.21,10447.0,83.9269,84.1023,83.8782,83.9951,10447.0
2024-02-06 10:40:00,86.13,86.22,86.09,86.13,13387.0,83.9172,84.0048,83.8782,83.9172,13387.0
2024-02-06 10:50:00,86.13,86.27,86.01,86.06,15674.0,83.9172,84.0536,83.8002,83.8489,15674.0
2024-02-06 11:00:00,86.04,86.06,85.97,85.97,10992.0,83.8295,83.8489,83.7613,83.7613,10992.0
2024-02-06 11:10:00,85.95,86.14,85.9,86.12,71529.0,83.7418,83.9269,83.6931,83.9074,71529.0
2024-02-06 11:20:00,86.12,86.15,85.84,85.85,23574.0,83.9074,83.9366,83.6346,83.6443,23574.0
2024-02-06 11:30:00,85.91,86.03,85.83,85.84,24678.0,83.7028,83.8197,83.6249,83.6346,24678.0
2024-02-06 11:40:00,85.87,85.87,85.67,85.74,17153.0,83.6638,83.6638,83.469,83.5372,17153.0
2024-02-06 11:50:00,85.76,85.86,85.68,85.69,40918.0,83.5567,83.6541,83.4787,83.4885,40918.0
2024-02-06 12:00:00,85.69,85.77,85.54,85.6,20140.0,83.4885,83.5664,83.3423,83.4008,20140.0
2024-02-06 12:10:00,85.58,85.77,85.5,85.75,46419.0,83.3813,83.5664,83.3033,83.5469,46419.0
2024-02-06 12:20:00,85.75,85.85,85.49,85.5,46913.0,83.5469,83.6443,83.2936,83.3033,46913.0
2024-02-06 12:30:00,85.5,85.86,85.5,85.73,15834.0,83.3033,83.6541,83.3033,83.5274,15834.0
2024-02-06 12:40:00,85.73,85.97,85.73,85.89,8590.0,83.5274,83.7613,83.5274,83.6833,8590.0
2024-02-06 12:50:00,85.87,85.95,85.77,85.77,17402.0,83.6638,83.7418,83.5664,83.5664,17402.0
2024-02-06 13:00:00,85.74,85.78,85.63,85.73,9653.0,83.5372,83.5761,83.43,83.5274,9653.0
2024-02-06 13:10:00,85.72,85.74,85.58,85.64,30635.0,83.5177,83.5372,83.3813,83.4397,30635.0
2024-02-06 13:20:00,85.63,85.77,85.63,85.74,10438.0,83.43,83.5664,83.43,83.5372,10438.0
2024-02-06 13:30:00,85.76,85.79,85.68,85.77,6735.0,83.5567,83.5859,83.4787,83.5664,6735.0
2024-02-06 13:40:00,85.79,85.93,85.75,85.93,13102.0,83.5859,83.7223,83.5469,83.7223,13102.0
2024-02-06 13:50:00,85.95,85.99,85.82,85.84,24428.0,83.7418,83.7807,83.6151,83.6346,24428.0
2024-02-06 14:00:00,85.85,85.92,85.76,85.82,24282.0,83.6443,83.7125,83.5567,83.6151,24282.0
2024-02-06 14:10:00,85.81,85.83,85.65,85.81,61489.0,83.6054,83.6249,83.4495,83.6054,61489.0
2024-02-06 14:20:00,85.81,85.98,85.78,85.97,34731.0,83.6054,83.771,83.5761,83.7613,34731.0
2024-02-06 14:30:00,85.96,86.08,85.89,85.91,29286.0,83.7515,83.8684,83.6833,83.7028,29286.0
2024-02-06 14:40:00,85.91,86.11,85.82,86.11,61779.0,83.7028,83.8977,83.6151,83.8977,61779.0
2024-02-06 14:50:00,86.13,86.2,86.03,86.06,27492.0,83.9172,83.9854,83.8197,83.8489,27492.0
2024-02-06 15:00:00,86.06,86.24,85.96,86.17,13933.0,83.8489,84.0243,83.7515,83.9561,13933.0
2024-02-06 15:10:00,86.2,86.23,85.99,86.02,14993.0,83.9854,84.0146,83.7807,83.81,14993.0
2024-02-06 15:20:00,86.01,86.06,85.98,86.04,20387.0,83.8002,83.8489,83.771,83.8295,20387.0
2024-02-06 15:30:00,86.05,86.14,85.98,86.09,28700.0,83.8392,83.9269,83.771,83.8782,28700.0
2024-02-06 15:40:00,86.09,86.09,85.86,85.88,49847.0,83.8782,83.8782,83.6541,83.6736,49847.0
2024-02-06 15:50:00,85.87,86.24,85.83,86.23,144249.0,83.6638,84.0243,83.6249,84.0146,144249.0
2024-02-07 09:30:00,86.65,86.95,86.41,86.5,29318.0,84.4238,84.7161,84.19,84.2776,29318.0
2024-02-07 09:40:00,86.5,86.63,85.93,85.93,13776.0,84.2776,84.4043,83.7223,83.7223,13776.0
2024-02-07 09:50:00,85.97,86.09,85.73,85.87,65114.0,83.7613,83.8782,83.5274,83.6638,65114.0
2024-02-07 10:00:00,85.88,86.14,85.8,85.99,20509.0,83.6736,83.9269,83.5956,83.7807,20509.0
2024-02-07 10:10:00,85.98,86.23,85.96,86.0,27968.0,83.771,84.0146,83.7515,83.7905,27968.0
2024-02-07 10:20:00,86.0,86.01,85.75,85.88,7472.0,83.7905,83.8002,83.5469,83.6736,7472.0
2024-02-07 10:30:00,85.89,86.27,85.89,86.18,4486.0,83.6833,84.0536,83.6833,83.9659,4486.0
2024-02-07 10:40:00,86.18,86.18,85.98,85.98,12558.0,83.9659,83.9659,83.771,83.771,12558.0
2024-02-07 10:50:00,86.0,86.23,86.0,86.23,12691.0,83.7905,84.0146,83.7905,84.0146,12691.0
2024-02-07 11:00:00,86.27,86.28,86.16,86.23,3000.0,84.0536,84.0633,83.9464,84.0146,3000.0
2024-02-07 11:10:00,86.22,86.22,86.08,86.08,15267.0,84.0048,84.0048,83.8684,83.8684,15267.0
2024-02-07 11:20:00,86.06,86.07,85.9,85.99,14852.0,83.8489,83.8587,83.6931,83.7807,14852.0
2024-02-07 11:30:00,86.01,86.04,85.91,86.03,8564.0,83.8002,83.8295,83.7028,83.8197,8564.0
2024-02-07 11:40:00,86.01,86.1,85.95,86.02,6362.0,83.8002,83.8879,83.7418,83.81,6362.0
2024-02-07 11:50:00,86.03,86.08,85.96,85.96,6429.0,83.8197,83.8684,83.7515,83.7515,6429.0
2024-02-07 12:00:00,85.95,86.13,85.87,86.13,4290.0,83.7418,83.9172,83.6638,83.9172,4290.0
2024-02-07 12:10:00,86.11,86.19,86.06,86.11,11467.0,83.8977,83.9756,83.8489,83.8977,11467.0
2024-02-07 12:20:00,86.07,86.15,86.01,86.13,7115.0,83.8587,83.9366,83.8002,83.9172,7115.0
2024-02-07 12:30:00,86.16,86.27,86.14,86.16,4542.0,83.9464,84.0536,83.9269,83.9464,4542.0
2024-02-07 12:40:00,86.16,86.27,86.16,86.21,2537.0,83.9464,84.0536,83.9464,83.9951,2537.0
2024-02-07 12:50:00,86.17,86.25,86.14,86.25,4527.0,83.9561,84.0341,83.9269,84.0341,4527.0
2024-02-07 13:00:00,86.27,86.35,86.19,86.3,4122.0,84.0536,84.1315,83.9756,84.0828,4122.0
2024-02-07 13:10:00,86.31,86.42,86.31,86.37,4029.0,84.0925,84.1997,84.0925,84.151,4029.0
2024-02-07 13:20:00,86.38,86.41,86.35,86.41,2902.0,84.1607,84.19,84.1315,84.19,2902.0
2024-02-07 13:30:00,86.43,86.55,86.33,86.44,10325.0,84.2094,84.3264,84.112,84.2192,10325.0
2024-02-07 13:40:00,86.45,86.56,86.32,86.46,12853.0,84.2289,84.3361,84.1023,84.2387,12853.0
2024-02-07 13:50:00,86.49,86.53,86.46,86.46,4403.0,84.2679,84.3069,84.2387,84.2387,4403.0
2024-02-07 14:00:00,86.5,86.74,86.48,86.74,9015.0,84.2776,84.5115,84.2582,84.5115,9015.0
2024-02-07 14:10:00,86.73,86.76,86.54,86.6,6225.0,84.5017,84.531,84.3166,84.3751,6225.0
2024-02-07 14:20:00,86.58,86.61,86.52,86.59,9027.0,84.3556,84.3848,84.2971,84.3653,9027.0
2024-02-07 14:30:00,86.6,86.63,86.54,86.59,7984.0,84.3751,84.4043,84.3166,84.3653,7984.0
2024-02-07 14:40:00,86.6,86.7,86.59,86.65,15586.0,84.3751,84.4725,84.3653,84.4238,15586.0
2024-02-07 14:50:00,86.62,86.65,86.59,86.65,7737.0,84.3946,84.4238,84.3653,84.4238,7737.0
2024-02-07 15:00:00,86.66,86.71,86.54,86.57,7885.0,84.4335,84.4823,84.3166,84.3458,7885.0
2024-02-07 15:10:00,86.55,86.67,86.53,86.67,13867.0,84.3264,84.4433,84.3069,84.4433,13867.0
2024-02-07 15:20:00,86.66,86.67,86.57,86.63,11164.0,84.4335,84.4433,84.3458,84.4043,11164.0
2024-02-07 15:30:00,86.64,86.79,86.64,86.77,10362.0,84.414,84.5602,84.414,84.5407,10362.0
2024-02-07 15:40:00,86.77,86.84,86.65,86.75,30624.0,84.5407,84.6089,84.4238,84.5212,30624.0
2024-02-07 15:50:00,86.77,87.07,86.74,87.06,187580.0,84.5407,84.833,84.5115,84.8233,187580.0
2024-02-08 09:30:00,87.0,87.15,86.56,87.03,34398.0,84.7648,84.9109,84.3361,84.794,34398.0
2024-02-08 09:40:00,87.01,87.3,86.99,87.01,22631.0,84.7745,85.0571,84.7551,84.7745,22631.0
2024-02-08 09:50:00,87.03,87.18,87.03,87.12,7240.0,84.794,84.9402,84.794,84.8817,7240.0
2024-02-08 10:00:00,87.11,87.59,87.11,87.51,11743.0,84.872,85.3396,84.872,85.2617,11743.0
2024-02-08 10:10:00,87.46,87.61,87.36,87.48,7803.0,85.213,85.3591,85.1156,85.2325,7803.0
2024-02-08 10:20:00,87.47,87.57,87.44,87.57,6802.0,85.2227,85.3202,85.1935,85.3202,6802.0
2024-02-08 10:30:00,87.67,87.73,87.53,87.55,14183.0,85.4176,85.476,85.2812,85.3007,14183.0
2024-02-08 10:40:00,87.51,87.51,87.31,87.32,4578.0,85.2617,85.2617,85.0668,85.0766,4578.0
2024-02-08 10:50:00,87.32,87.42,87.1,87.42,11295.0,85.0766,85.174,84.8622,85.174,11295.0
2024-02-08 11:00:00,87.41,87.44,87.24,87.34,13829.0,85.1643,85.1935,84.9986,85.0961,13829.0
2024-02-08 11:10:00,87.32,87.33,87.08,87.16,9552.0,85.0766,85.0863,84.8427,84.9207,9552.0
2024-02-08 11:20:00,87.14,87.25,87.14,87.18,9962.0,84.9012,85.0084,84.9012,84.9402,9962.0
2024-02-08 11:30:00,87.16,87.33,87.15,87.28,10511.0,84.9207,85.0863,84.9109,85.0376,10511.0
2024-02-08 11:40:00,87.3,87.37,87.29,87.3,5134.0,85.0571,85.1253,85.0473,85.0571,5134.0
2024-02-08 11:50:00,87.31,87.41,87.29,87.34,6395.0,85.0668,85.1643,85.0473,85.0961,6395.0
2024-02-08 12:00:00,87.34,87.38,87.28,87.28,7389.0,85.0961,85.135,85.0376,85.0376,7389.0
2024-02-08 12:10:00,87.29,87.34,87.2,87.22,4905.0,85.0473,85.0961,84.9597,84.9791,4905.0
2024-02-08 12:20:00,87.22,87.22,87.02,87.07,11681.0,84.9791,84.9791,84.7843,84.833,11681.0
2024-02-08 12:30:00,87.08,87.09,86.98,87.03,10922.0,84.8427,84.8525,84.7453,84.794,10922.0
2024-02-08 12:40:00,87.01,87.08,87.0,87.06,20245.0,84.7745,84.8427,84.7648,84.8233,20245.0
2024-02-08 12:50:00,87.06,87.18,87.02,87.13,11992.0,84.8233,84.9402,84.7843,84.8915,11992.0
2024-02-08 13:00:00,87.15,87.23,87.13,87.2,8595.0,84.9109,84.9889,84.8915,84.9597,8595.0
2024-02-08 13:10:00,87.2,87.25,87.12,87.12,11352.0,84.9597,85.0084,84.8817,84.8817,11352.0
2024-02-08 13:20:00,87.13,87.16,87.07,87.13,25437.0,84.8915,84.9207,84.833,84.8915,25437.0
2024-02-08 13:30:00,87.13,87.14,87.0,87.13,10205.0,84.8915,84.9012,84.7648,84.8915,10205.0
2024-02-08 13:40:00,87.03,87.2,87.0,87.16,9483.0,84.794,84.9597,84.7648,84.9207,9483.0
2024-02-08 13:50:00,87.16,87.25,87.08,87.22,37826.0,84.9207,85.0084,84.8427,84.9791,37826.0
2024-02-08 14:00:00,87.23,87.33,87.2,87.31,7092.0,84.9889,85.0863,84.9597,85.0668,7092.0
2024-02-08 14:10:00,87.3,87.33,87.23,87.28,7832.0,85.0571,85.0863,84.9889,85.0376,7832.0
2024-02-08 14:20:00,87.28,87.44,87.28,87.39,6617.0,85.0376,85.1935,85.0376,85.1448,6617.0
2024-02-08 14:30:00,87.38,87.44,87.31,87.43,6113.0,85.135,85.1935,85.0668,85.1838,6113.0
2024-02-08 14:40:00,87.46,87.5,87.42,87.47,4148.0,85.213,85.252,85.174,85.2227,4148.0
2024-02-08 14:50:00,87.47,87.67,87.47,87.62,10643.0,85.2227,85.4176,85.2227,85.3689,10643.0
2024-02-08 15:00:00,87.64,87.7,87.57,87.59,10220.0,85.3884,85.4468,85.3202,85.3396,10220.0
2024-02-08 15:10:00,87.61,87.79,87.61,87.75,12617.0,85.3591,85.5345,85.3591,85.4955,12617.0
2024-02-08 15:20:00,87.71,87.76,87.66,87.73,23577.0,85.4566,85.5053,85.4078,85.476,23577.0
2024-02-08 15:30:00,87.73,87.81,87.7,87.71,27400.0,85.476,85.554,85.4468,85.4566,27400.0
2024-02-08 15:40:00,87.71,87.73,87.62,87.68,37449.0,85.4566,85.476,85.3689,85.4273,37449.0
2024-02-08 15:50:00,87.68,88.0,87.68,87.9,183169.0,85.4273,85.7391,85.4273,85.6417,183169.0
2024-02-09 09:30:00,88.06,88.54,88.0,88.45,22018.0,85.7976,86.2652,85.7391,86.1775,22018.0
2024-02-09 09:40:00,88.5,88.63,88.41,88.42,12274.0,86.2263,86.3529,86.1386,86.1483,12274.0
2024-02-09 09:50:00,88.38,88.38,88.06,88.19,16407.0,86.1093,86.1093,85.7976,85.9242,16407.0
2024-02-09 10:00:00,88.23,88.25,88.0,88.25,12875.0,85.9632,85.9827,85.7391,85.9827,12875.0
2024-02-09 10:10:00,88.24,88.49,88.0,88.0,14076.0,85.9729,86.2165,85.7391,85.7391,14076.0
2024-02-09 10:20:00,88.03,88.16,87.96,88.15,17688.0,85.7683,85.895,85.7001,85.8853,17688.0
2024-02-09 10:30:00,88.18,88.26,88.03,88.09,6323.0,85.9145,85.9924,85.7683,85.8268,6323.0
2024-02-09 10:40:00,88.1,88.17,88.0,88.03,13944.0,85.8365,85.9047,85.7391,85.7683,13944.0
2024-02-09 10:50:00,88.05,88.15,87.99,88.02,8842.0,85.7878,85.8853,85.7294,85.7586,8842.0
2024-02-09 11:00:00,88.01,88.11,87.88,87.94,24447.0,85.7489,85.8463,85.6222,85.6806,24447.0
2024-02-09 11:10:00,87.94,87.94,87.58,87.58,11558.0,85.6806,85.6806,85.3299,85.3299,11558.0
2024-02-09 11:20:00,87.56,87.67,87.53,87.66,8854.0,85.3104,85.4176,85.2812,85.4078,8854.0
2024-02-09 11:30:00,87.65,87.65,87.42,87.55,35370.0,85.3981,85.3981,85.174,85.3007,35370.0
2024-02-09 11:40:00,87.57,87.68,87.49,87.67,12892.0,85.3202,85.4273,85.2422,85.4176,12892.0
2024-02-09 11:50:00,87.67,87.69,87.57,87.66,7747.0,85.4176,85.4371,85.3202,85.4078,7747.0
2024-02-09 12:00:00,87.68,87.78,87.68,87.72,8513.0,85.4273,85.5248,85.4273,85.4663,8513.0
2024-02-09 12:10:00,87.76,87.94,87.75,87.9,11870.0,85.5053,85.6806,85.4955,85.6417,11870.0
2024-02-09 12:20:00,87.89,87.96,87.84,87.9,12168.0,85.6319,85.7001,85.5832,85.6417,12168.0
2024-02-09 12:30:00,87.88,87.94,87.5,87.54,12511.0,85.6222,85.6806,85.252,85.2909,12511.0
2024-02-09 12:40:00,87.56,87.56,87.34,87.42,53751.0,85.3104,85.3104,85.0961,85.174,53751.0
2024-02-09 12:50:00,87.42,87.43,87.18,87.26,8571.0,85.174,85.1838,84.9402,85.0181,8571.0
2024-02-09 13:00:00,87.26,87.3,87.17,87.26,7749.0,85.0181,85.0571,84.9304,85.0181,7749.0
2024-02-09 13:10:00,87.28,87.37,87.24,87.33,5355.0,85.0376,85.1253,84.9986,85.0863,5355.0
2024-02-09 13:20:00,87.35,87.52,87.35,87.51,4658.0,85.1058,85.2714,85.1058,85.2617,4658.0
2024-02-09 13:30:00,87.56,87.58,87.41,87.44,8422.0,85.3104,85.3299,85.1643,85.1935,8422.0
2024-02-09 13:40:00,87.42,87.42,87.27,87.34,10676.0,85.174,85.174,85.0279,85.0961,10676.0
2024-02-09 13:50:00,87.34,87.42,87.3,87.39,8189.0,85.0961,85.174,85.0571,85.1448,8189.0
2024-02-09 14:00:00,87.41,87.49,87.35,87.45,7696.0,85.1643,85.2422,85.1058,85.2032,7696.0
2024-02-09 14:10:00,87.46,87.5,87.37,87.48,112378.0,85.213,85.252,85.1253,85.2325,112378.0
2024-02-09 14:20:00,87.47,87.75,87.46,87.74,10101.0,85.2227,85.4955,85.213,85.4858,10101.0
2024-02-09 14:30:00,87.75,87.79,87.69,87.72,8783.0,85.4955,85.5345,85.4371,85.4663,8783.0
2024-02-09 14:40:00,87.71,87.74,87.51,87.51,6039.0,85.4566,85.4858,85.2617,85.2617,6039.0
2024-02-09 14:50:00,87.51,87.54,87.4,87.4,12948.0,85.2617,85.2909,85.1545,85.1545,12948.0
2024-02-09 15:00:00,87.39,87.39,87.17,87.31,14921.0,85.1448,85.1448,84.9304,85.0668,14921.0
2024-02-09 15:10:00,87.33,87.33,87.17,87.3,18926.0,85.0863,85.0863,84.9304,85.0571,18926.0
2024-02-09 15:20:00,87.29,87.46,87.29,87.44,17599.0,85.0473,85.213,85.0473,85.1935,17599.0
2024-02-09 15:30:00,87.46,87.46,87.3,87.3,18884.0,85.213,85.213,85.0571,85.0571,18884.0
2024-02-09 15:40:00,87.28,87.28,87.07,87.12,40216.0,85.0376,85.0376,84.833,84.8817,40216.0
2024-02-09 15:50:00,87.14,87.29,87.06,87.07,147787.0,84.9012,85.0473,84.8233,84.833,147787.0
2024-02-12 09:30:00,87.37,88.1,87.37,87.92,54624.0,85.1253,85.8365,85.1253,85.6612,54624.0
2024-02-12 09:40:00,87.99,88.16,87.83,87.99,20628.0,85.7294,85.895,85.5735,85.7294,20628.0
2024-02-12 09:50:00,87.98,87.99,87.78,87.79,14334.0,85.7196,85.7294,85.5248,85.5345,14334.0
2024-02-12 10:00:00,87.8,88.12,87.8,87.86,69214.0,85.5442,85.856,85.5442,85.6027,69214.0
2024-02-12 10:10:00,87.87,87.93,87.75,87.75,7610.0,85.6124,85.6709,85.4955,85.4955,7610.0
2024-02-12 10:20:00,87.75,87.97,87.74,87.96,10754.0,85.4955,85.7099,85.4858,85.7001,10754.0
2024-02-12 10:30:00,88.0,88.01,87.78,87.86,10339.0,85.7391,85.7489,85.5248,85.6027,10339.0
2024-02-12 10:40:00,87.88,87.89,87.7,87.8,14303.0,85.6222,85.6319,85.4468,85.5442,14303.0
2024-02-12 10:50:00,87.8,87.85,87.71,87.85,12889.0,85.5442,85.593,85.4566,85.593,12889.0
2024-02-12 11:00:00,87.84,87.84,87.73,87.78,5761.0,85.5832,85.5832,85.476,85.5248,5761.0
2024-02-12 11:10:00,87.78,88.01,87.78,87.89,21555.0,85.5248,85.7489,85.5248,85.6319,21555.0
2024-02-12 11:20:00,87.86,87.93,87.82,87.87,6751.0,85.6027,85.6709,85.5637,85.6124,6751.0
2024-02-12 11:30:00,87.86,88.04,87.85,87.97,19452.0,85.6027,85.7781,85.593,85.7099,19452.0
2024-02-12 11:40:00,88.0,88.09,87.97,88.09,7542.0,85.7391,85.8268,85.7099,85.8268,7542.0
2024-02-12 11:50:00,88.1,88.15,88.0,88.15,12264.0,85.8365,85.8853,85.7391,85.8853,12264.0
2024-02-12 12:00:00,88.18,88.21,88.08,88.12,5569.0,85.9145,85.9437,85.8171,85.856,5569.0
2024-02-12 12:10:00,88.13,88.17,88.06,88.11,7148.0,85.8658,85.9047,85.7976,85.8463,7148.0
2024-02-12 12:20:00,88.12,88.13,88.05,88.07,8635.0,85.856,85.8658,85.7878,85.8073,8635.0
2024-02-12 12:30:00,88.07,88.16,88.05,88.14,4648.0,85.8073,85.895,85.7878,85.8755,4648.0
2024-02-12 12:40:00,88.12,88.14,88.06,88.12,7470.0,85.856,85.8755,85.7976,85.856,7470.0
2024-02-12 12:50:00,88.14,88.18,88.08,88.11,5111.0,85.8755,85.9145,85.8171,85.8463,5111.0
2024-02-12 13:00:00,88.15,88.17,88.06,88.06,32539.0,85.8853,85.9047,85.7976,85.7976,32539.0
2024-02-12 13:10:00,88.07,88.26,88.03,88.25,15268.0,85.8073,85.9924,85.7683,85.9827,15268.0
2024-02-12 13:20:00,88.26,88.29,88.17,88.22,5523.0,85.9924,86.0217,85.9047,85.9535,5523.0
2024-02-12 13:30:00,88.23,88.41,88.23,88.32,7950.0,85.9632,86.1386,85.9632,86.0509,7950.0
2024-02-12 13:40:00,88.33,88.39,88.29,88.37,10685.0,86.0606,86.1191,86.0217,86.0996,10685.0
2024-02-12 13:50:00,88.37,88.43,88.31,88.32,10573.0,86.0996,86.1581,86.0411,86.0509,10573.0
2024-02-12 14:00:00,88.3,88.47,88.29,88.41,47529.0,86.0314,86.197,86.0217,86.1386,47529.0
2024-02-12 14:10:00,88.41,88.44,88.1,88.1,31667.0,86.1386,86.1678,85.8365,85.8365,31667.0
2024-02-12 14:20:00,88.1,88.31,88.07,88.28,29829.0,85.8365,86.0411,85.8073,86.0119,29829.0
2024-02-12 14:30:00,88.27,88.3,88.2,88.22,11460.0,86.0022,86.0314,85.934,85.9535,11460.0
2024-02-12 14:40:00,88.22,88.31,88.17,88.17,10730.0,85.9535,86.0411,85.9047,85.9047,10730.0
2024-02-12 14:50:00,88.13,88.18,88.1,88.17,9406.0,85.8658,85.9145,85.8365,85.9047,9406.0
2024-02-12 15:00:00,88.19,88.25,88.15,88.15,8974.0,85.9242,85.9827,85.8853,85.8853,8974.0
2024-02-12 15:10:00,88.16,88.32,88.13,88.31,11935.0,85.895,86.0509,85.8658,86.0411,11935.0
2024-02-12 15:20:00,88.28,88.3,88.17,88.2,23177.0,86.0119,86.0314,85.9047,85.934,23177.0
2024-02-12 15:30:00,88.19,88.36,88.15,88.35,25096.0,85.9242,86.0899,85.8853,86.0801,25096.0
2024-02-12 15:40:00,88.36,88.45,88.3,88.41,25843.0,86.0899,86.1775,86.0314,86.1386,25843.0
2024-02-12 15:50:00,88.41,88.52,88.3,88.51,137710.0,86.1386,86.2457,86.0314,86.236,137710.0
2024-02-13 09:30:00,88.42,88.53,88.0,88.0,36901.0,86.1483,86.2555,85.7391,85.7391,36901.0
2024-02-13 09:40:00,88.09,88.21,87.9,88.04,51556.0,85.8268,85.9437,85.6417,85.7781,51556.0
2024-02-13 09:50:00,88.04,88.1,87.56,87.66,21594.0,85.7781,85.8365,85.3104,85.4078,21594.0
2024-02-13 10:00:00,87.64,88.04,87.61,87.81,26297.0,85.3884,85.7781,85.3591,85.554,26297.0
2024-02-13 10:10:00,87.82,87.9,87.6,87.74,15030.0,85.5637,85.6417,85.3494,85.4858,15030.0
2024-02-13 10:20:00,87.78,87.91,87.66,87.76,14591.0,85.5248,85.6514,85.4078,85.5053,14591.0
2024-02-13 10:30:00,87.77,87.77,87.58,87.69,14875.0,85.515,85.515,85.3299,85.4371,14875.0
2024-02-13 10:40:00,87.66,88.0,87.65,88.0,9808.0,85.4078,85.7391,85.3981,85.7391,9808.0
2024-02-13 10:50:00,88.03,88.54,88.03,88.49,11165.0,85.7683,86.2652,85.7683,86.2165,11165.0
2024-02-13 11:00:00,88.52,88.72,88.52,88.72,18290.0,86.2457,86.4406,86.2457,86.4406,18290.0
2024-02-13 11:10:00,88.73,88.84,88.67,88.81,24854.0,86.4504,86.5575,86.3919,86.5283,24854.0
2024-02-13 11:20:00,88.81,88.94,88.75,88.78,15676.0,86.5283,86.655,86.4698,86.4991,15676.0
2024-02-13 11:30:00,88.81,88.9,88.72,88.79,13617.0,86.5283,86.616,86.4406,86.5088,13617.0
2024-02-13 11:40:00,88.78,88.79,88.66,88.68,20639.0,86.4991,86.5088,86.3822,86.4016,20639.0
2024-02-13 11:50:00,88.66,88.79,88.58,88.59,39657.0,86.3822,86.5088,86.3042,86.3139,39657.0
2024-02-13 12:00:00,88.58,88.63,88.5,88.63,14513.0,86.3042,86.3529,86.2263,86.3529,14513.0
2024-02-13 12:10:00,88.62,88.8,88.55,88.61,25741.0,86.3432,86.5186,86.275,86.3334,25741.0
2024-02-13 12:20:00,88.58,88.67,88.55,88.61,12493.0,86.3042,86.3919,86.275,86.3334,12493.0
2024-02-13 12:30:00,88.62,88.81,88.56,88.81,8840.0,86.3432,86.5283,86.2847,86.5283,8840.0
2024-02-13 12:40:00,88.81,88.86,88.72,88.82,30434.0,86.5283,86.577,86.4406,86.538,30434.0
2024-02-13 12:50:00,88.85,88.98,88.83,88.85,13259.0,86.5673,86.6939,86.5478,86.5673,13259.0
2024-02-13 13:00:00,88.84,88.85,88.73,88.73,16708.0,86.5575,86.5673,86.4504,86.4504,16708.0
2024-02-13 13:10:00,88.71,88.71,88.51,88.6,12111.0,86.4309,86.4309,86.236,86.3237,12111.0
2024-02-13 13:20:00,88.59,88.79,88.58,88.78,26495.0,86.3139,86.5088,86.3042,86.4991,26495.0
2024-02-13 13:30:00,88.77,88.77,88.66,88.73,33444.0,86.4893,86.4893,86.3822,86.4504,33444.0
2024-02-13 13:40:00,88.74,88.82,88.67,88.75,60754.0,86.4601,86.538,86.3919,86.4698,60754.0
2024-02-13 13:50:00,88.76,88.76,88.5,88.56,44822.0,86.4796,86.4796,86.2263,86.2847,44822.0
2024-02-13 14:00:00,88.5,88.55,88.27,88.28,53537.0,86.2263,86.275,86.0022,86.0119,53537.0
2024-02-13 14:10:00,88.24,88.26,88.1,88.25,10453.0,85.9729,85.9924,85.8365,85.9827,10453.0
2024-02-13 14:20:00,88.26,88.34,88.1,88.23,19882.0,85.9924,86.0704,85.8365,85.9632,19882.0
2024-02-13 14:30:00,88.22,88.29,88.1,88.14,18092.0,85.9535,86.0217,85.8365,85.8755,18092.0
2024-02-13 14:40:00,88.15,88.15,87.65,87.67,19469.0,85.8853,85.8853,85.3981,85.4176,19469.0
2024-02-13 14:50:00,87.67,87.69,87.56,87.59,32773.0,85.4176,85.4371,85.3104,85.3396,32773.0
2024-02-13 15:00:00,87.58,87.58,87.44,87.55,33984.0,85.3299,85.3299,85.1935,85.3007,33984.0
2024-02-13 15:10:00,87.58,87.63,87.52,87.62,23063.0,85.3299,85.3786,85.2714,85.3689,23063.0
2024-02-13 15:20:00,87.63,87.79,87.62,87.76,18067.0,85.3786,85.5345,85.3689,85.5053,18067.0
2024-02-13 15:30:00,87.76,87.91,87.72,87.89,21562.0,85.5053,85.6514,85.4663,85.6319,21562.0
2024-02-13 15:40:00,87.89,88.2,87.89,88.16,57059.0,85.6319,85.934,85.6319,85.895,57059.0
2024-02-13 15:50:00,88.14,88.47,88.01,88.45,167391.0,85.8755,86.197,85.7489,86.1775,167391.0
2024-02-14 09:30:00,88.97,89.06,88.46,88.91,36680.0,86.6842,86.7719,86.1873,86.6257,36680.0
2024-02-14 09:40:00,88.92,89.38,88.7,89.37,29712.0,86.6355,87.0837,86.4211,87.0739,29712.0
2024-02-14 09:50:00,89.33,89.6,89.2,89.37,19787.0,87.0349,87.298,86.9083,87.0739,19787.0
2024-02-14 10:00:00,89.33,89.37,89.0,89.13,12271.0,87.0349,87.0739,86.7134,86.8401,12271.0
2024-02-14 10:10:00,89.16,89.23,88.77,88.81,20196.0,86.8693,86.9375,86.4893,86.5283,20196.0
2024-02-14 10:20:00,88.8,89.28,88.68,89.11,48824.0,86.5186,86.9862,86.4016,86.8206,48824.0
2024-02-14 10:30:00,89.04,89.04,88.16,88.19,24646.0,86.7524,86.7524,85.895,85.9242,24646.0
2024-02-14 10:40:00,88.12,88.49,88.06,88.29,86359.0,85.856,86.2165,85.7976,86.0217,86359.0
2024-02-14 10:50:00,88.28,88.49,88.14,88.45,18419.0,86.0119,86.2165,85.8755,86.1775,18419.0
2024-02-14 11:00:00,88.47,88.67,88.41,88.52,14004.0,86.197,86.3919,86.1386,86.2457,14004.0
2024-02-14 11:10:00,88.54,88.7,88.52,88.69,20220.0,86.2652,86.4211,86.2457,86.4114,20220.0
2024-02-14 11:20:00,88.67,88.77,88.51,88.7,26207.0,86.3919,86.4893,86.236,86.4211,26207.0
2024-02-14 11:30:00,88.69,88.88,88.67,88.88,13916.0,86.4114,86.5965,86.3919,86.5965,13916.0
2024-02-14 11:40:00,88.84,88.86,88.69,88.74,19798.0,86.5575,86.577,86.4114,86.4601,19798.0
2024-02-14 11:50:00,88.75,88.83,88.55,88.58,43556.0,86.4698,86.5478,86.275,86.3042,43556.0
2024-02-14 12:00:00,88.56,88.57,88.17,88.22,30113.0,86.2847,86.2945,85.9047,85.9535,30113.0
2024-02-14 12:10:00,88.23,88.44,88.22,88.42,13843.0,85.9632,86.1678,85.9535,86.1483,13843.0
2024-02-14 12:20:00,88.41,88.42,88.26,88.33,14798.0,86.1386,86.1483,85.9924,86.0606,14798.0
2024-02-14 12:30:00,88.31,88.31,88.17,88.22,11217.0,86.0411,86.0411,85.9047,85.9535,11217.0
2024-02-14 12:40:00,88.24,88.33,88.2,88.28,16313.0,85.9729,86.0606,85.934,86.0119,16313.0
2024-02-14 12:50:00,88.25,88.39,88.17,88.38,24088.0,85.9827,86.1191,85.9047,86.1093,24088.0
2024-02-14 13:00:00,88.4,88.44,88.2,88.23,22562.0,86.1288,86.1678,85.934,85.9632,22562.0
2024-02-14 13:10:00,88.23,88.32,88.14,88.22,44189.0,85.9632,86.0509,85.8755,85.9535,44189.0
2024-02-14 13:20:00,88.19,88.3,88.14,88.3,8227.0,85.9242,86.0314,85.8755,86.0314,8227.0
2024-02-14 13:30:00,88.34,88.63,88.3,88.56,26339.0,86.0704,86.3529,86.0314,86.2847,26339.0
2024-02-14 13:40:00,88.56,88.67,88.46,88.46,12206.0,86.2847,86.3919,86.1873,86.1873,12206.0
2024-02-14 13:50:00,88.45,88.54,88.4,88.46,10083.0,86.1775,86.2652,86.1288,86.1873,10083.0
2024-02-14 14:00:00,88.48,88.49,88.19,88.21,16466.0,86.2068,86.2165,85.9242,85.9437,16466.0
2024-02-14 14:10:00,88.21,88.44,88.21,88.4,14324.0,85.9437,86.1678,85.9437,86.1288,14324.0
2024-02-14 14:20:00,88.45,88.63,88.44,88.61,12127.0,86.1775,86.3529,86.1678,86.3334,12127.0
2024-02-14 14:30:00,88.62,88.7,88.57,88.63,20071.0,86.3432,86.4211,86.2945,86.3529,20071.0
2024-02-14 14:40:00,88.61,88.69,88.49,88.54,26287.0,86.3334,86.4114,86.2165,86.2652,26287.0
2024-02-14 14:50:00,88.55,88.55,88.37,88.47,22102.0,86.275,86.275,86.0996,86.197,22102.0
2024-02-14 15:00:00,88.48,88.52,88.31,88.33,28418.0,86.2068,86.2457,86.0411,86.0606,28418.0
2024-02-14 15:10:00,88.32,88.39,88.22,88.32,59670.0,86.0509,86.1191,85.9535,86.0509,59670.0
2024-02-14 15:20:00,88.33,88.34,88.1,88.11,51490.0,86.0606,86.0704,85.8365,85.8463,51490.0
2024-02-14 15:30:00,88.11,88.12,87.94,87.94,128878.0,85.8463,85.856,85.6806,85.6806,128878.0
2024-02-14 15:40:00,87.94,88.06,87.92,87.96,100024.0,85.6806,85.7976,85.6612,85.7001,100024.0
2024-02-14 15:50:00,87.95,88.33,87.94,88.3,239500.0,85.6904,86.0606,85.6806,86.0314,239500.0
2024-02-15 09:30:00,89.55,92.34,88.5,92.09,180160.0,87.2493,89.9676,86.2263,89.724,180160.0
2024-02-15 09:40:00,92.06,92.3,91.35,91.54,125201.0,89.6948,89.9286,89.003,89.1882,125201.0
2024-02-15 09:50:00,91.43,91.69,91.0,91.48,207087.0,89.081,89.3343,88.662,89.1297,207087.0
2024-02-15 10:00:00,91.48,92.44,91.48,92.38,79520.0,89.1297,90.065,89.1297,90.0066,79520.0
2024-02-15 10:10:00,92.45,92.8,92.27,92.66,102023.0,90.0748,90.4158,89.8994,90.2794,102023.0
2024-02-15 10:20:00,92.72,92.8,91.96,92.03,131040.0,90.3378,90.4158,89.5974,89.6656,131040.0
2024-02-15 10:30:00,91.97,92.64,91.96,92.57,77437.0,89.6071,90.2599,89.5974,90.1917,77437.0
2024-02-15 10:40:00,92.53,92.55,91.95,92.06,148943.0,90.1527,90.1722,89.5876,89.6948,148943.0
2024-02-15 10:50:00,92.01,92.07,90.3,90.86,498216.0,89.6461,89.7045,87.98,88.5256,498216.0
2024-02-15 11:00:00,90.88,91.47,90.4,91.02,224751.0,88.5451,89.12,88.0774,88.6815,224751.0
2024-02-15 11:10:00,91.07,91.28,90.4,90.62,150345.0,88.7302,88.9348,88.0774,88.2918,150345.0
2024-02-15 11:20:00,90.63,91.6,90.63,91.31,64824.0,88.3015,89.2466,88.3015,88.9641,64824.0
2024-02-15 11:30:00,91.31,91.69,91.16,91.69,104514.0,88.9641,89.3343,88.8179,89.3343,104514.0
2024-02-15 11:40:00,91.65,91.72,91.32,91.46,37591.0,89.2953,89.3635,88.9738,89.1102,37591.0
2024-02-15 11:50:00,91.42,91.59,90.97,91.0,72732.0,89.0712,89.2369,88.6328,88.662,72732.0
2024-02-15 12:00:00,90.96,91.65,90.96,91.62,22969.0,88.6231,89.2953,88.6231,89.2661,22969.0
2024-02-15 12:10:00,91.55,91.68,91.3,91.33,23098.0,89.1979,89.3246,88.9543,88.9836,23098.0
2024-02-15 12:20:00,91.36,91.6,91.23,91.47,42132.0,89.0128,89.2466,88.8861,89.12,42132.0
2024-02-15 12:30:00,91.51,91.72,91.51,91.59,39073.0,89.1589,89.3635,89.1589,89.2369,39073.0
2024-02-15 12:40:00,91.56,91.85,91.51,91.8,36742.0,89.2076,89.4902,89.1589,89.4415,36742.0
2024-02-15 12:50:00,91.82,92.22,91.82,92.17,24659.0,89.461,89.8507,89.461,89.802,24659.0
2024-02-15 13:00:00,92.16,92.73,92.14,92.73,38422.0,89.7922,90.3476,89.7727,90.3476,38422.0
2024-02-15 13:10:00,92.68,92.68,92.25,92.38,22750.0,90.2989,90.2989,89.8799,90.0066,22750.0
2024-02-15 13:20:00,92.36,92.61,92.23,92.57,27784.0,89.9871,90.2307,89.8604,90.1917,27784.0
2024-02-15 13:30:00,92.6,92.78,92.54,92.55,16353.0,90.2209,90.3963,90.1625,90.1722,16353.0
2024-02-15 13:40:00,92.55,92.64,92.29,92.38,18006.0,90.1722,90.2599,89.9189,90.0066,18006.0
2024-02-15 13:50:00,92.38,92.65,92.34,92.64,18591.0,90.0066,90.2696,89.9676,90.2599,18591.0
2024-02-15 14:00:00,92.65,92.82,92.55,92.7,26578.0,90.2696,90.4353,90.1722,90.3184,26578.0
2024-02-15 14:10:00,92.71,92.73,92.53,92.6,18577.0,90.3281,90.3476,90.1527,90.2209,18577.0
2024-02-15 14:20:00,92.59,93.07,92.57,93.07,32053.0,90.2112,90.6788,90.1917,90.6788,32053.0
2024-02-15 14:30:00,93.07,93.1,92.96,93.01,17478.0,90.6788,90.7081,90.5717,90.6204,17478.0
2024-02-15 14:40:00,93.01,93.13,93.0,93.11,19005.0,90.6204,90.7373,90.6106,90.7178,19005.0
2024-02-15 14:50:00,93.12,93.25,93.1,93.16,22582.0,90.7276,90.8542,90.7081,90.7665,22582.0
2024-02-15 15:00:00,93.17,93.22,92.92,93.01,32338.0,90.7763,90.825,90.5327,90.6204,32338.0
2024-02-15 15:10:00,93.03,93.1,92.98,93.01,17873.0,90.6399,90.7081,90.5912,90.6204,17873.0
2024-02-15 15:20:00,93.01,93.24,92.92,93.23,35201.0,90.6204,90.8445,90.5327,90.8347,35201.0
2024-02-15 15:30:00,93.23,93.49,93.09,93.14,40000.0,90.8347,91.0881,90.6983,90.7471,40000.0
2024-02-15 15:40:00,93.13,93.21,92.78,92.82,156345.0,90.7373,90.8153,90.3963,90.4353,156345.0
2024-02-15 15:50:00,92.82,93.29,92.8,93.29,359580.0,90.4353,90.8932,90.4158,90.8932,359580.0
2024-02-16 09:30:00,93.54,94.25,93.49,94.19,69102.0,91.1368,91.8285,91.0881,91.7701,69102.0
2024-02-16 09:40:00,94.2,94.6,94.04,94.21,46000.0,91.7798,92.1695,91.6239,91.7896,46000.0
2024-02-16 09:50:00,94.29,94.79,94.21,94.31,46610.0,91.8675,92.3547,91.7896,91.887,46610.0
2024-02-16 10:00:00,94.31,94.65,93.86,94.53,65506.0,91.887,92.2183,91.4486,92.1013,65506.0
2024-02-16 10:10:00,94.51,94.85,94.23,94.78,31232.0,92.0819,92.4131,91.809,92.3449,31232.0
2024-02-16 10:20:00,94.75,94.77,94.3,94.65,39955.0,92.3157,92.3352,91.8772,92.2183,39955.0
2024-02-16 10:30:00,94.64,95.05,94.58,94.96,96549.0,92.2085,92.608,92.1501,92.5203,96549.0
2024-02-16 10:40:00,94.97,95.19,94.76,95.16,50404.0,92.53,92.7444,92.3254,92.7152,50404.0
2024-02-16 10:50:00,95.19,95.45,95.06,95.31,94743.0,92.7444,92.9977,92.6177,92.8613,94743.0
2024-02-16 11:00:00,95.3,95.49,95.06,95.48,64002.0,92.8516,93.0367,92.6177,93.0269,64002.0
2024-02-16 11:10:00,95.48,95.84,95.38,95.81,77360.0,93.0269,93.3777,92.9295,93.3485,77360.0
2024-02-16 11:20:00,95.83,95.83,95.33,95.54,46360.0,93.3679,93.3679,92.8808,93.0854,46360.0
2024-02-16 11:30:00,95.52,95.66,95.44,95.66,27585.0,93.0659,93.2023,92.988,93.2023,27585.0
2024-02-16 11:40:00,95.65,95.85,95.56,95.85,26204.0,93.1926,93.3874,93.1049,93.3874,26204.0
2024-02-16 11:50:00,95.84,95.88,95.59,95.7,36079.0,93.3777,93.4167,93.1341,93.2413,36079.0
2024-02-16 12:00:00,95.69,95.95,95.69,95.93,55353.0,93.2315,93.4849,93.2315,93.4654,55353.0
2024-02-16 12:10:00,95.94,96.33,95.91,96.31,29472.0,93.4751,93.8551,93.4459,93.8356,29472.0
2024-02-16 12:20:00,96.31,96.6,96.18,96.32,74645.0,93.8356,94.1182,93.7089,93.8454,74645.0
2024-02-16 12:30:00,96.3,96.54,96.29,96.38,18501.0,93.8259,94.0597,93.8161,93.9038,18501.0
2024-02-16 12:40:00,96.4,96.46,96.15,96.22,28908.0,93.9233,93.9818,93.6797,93.7479,28908.0
2024-02-16 12:50:00,96.21,96.28,95.99,96.07,23714.0,93.7382,93.8064,93.5238,93.6018,23714.0
2024-02-16 13:00:00,96.08,96.5,96.08,96.23,22992.0,93.6115,94.0207,93.6115,93.7577,22992.0
2024-02-16 13:10:00,96.22,96.45,96.17,96.45,14370.0,93.7479,93.972,93.6992,93.972,14370.0
2024-02-16 13:20:00,96.45,96.53,96.36,96.44,23596.0,93.972,94.05,93.8843,93.9623,23596.0
2024-02-16 13:30:00,96.44,96.45,96.21,96.33,16657.0,93.9623,93.972,93.7382,93.8551,16657.0
2024-02-16 13:40:00,96.34,96.56,96.24,96.55,23204.0,93.8648,94.0792,93.7674,94.0694,23204.0
2024-02-16 13:50:00,96.57,96.59,96.36,96.51,12894.0,94.0889,94.1084,93.8843,94.0305,12894.0
2024-02-16 14:00:00,96.52,96.77,96.47,96.5,24278.0,94.0402,94.2838,93.9915,94.0207,24278.0
2024-02-16 14:10:00,96.51,96.81,96.5,96.72,33355.0,94.0305,94.3228,94.0207,94.2351,33355.0
2024-02-16 14:20:00,96.75,96.76,96.58,96.58,19488.0,94.2643,94.274,94.0987,94.0987,19488.0
2024-02-16 14:30:00,96.59,96.6,96.43,96.51,16785.0,94.1084,94.1182,93.9525,94.0305,16785.0
2024-02-16 14:40:00,96.53,96.69,96.42,96.49,47073.0,94.05,94.2058,93.9428,94.011,47073.0
2024-02-16 14:50:00,96.46,96.64,96.46,96.64,37576.0,93.9818,94.1571,93.9818,94.1571,37576.0
2024-02-16 15:00:00,96.62,96.67,96.57,96.63,21572.0,94.1376,94.1864,94.0889,94.1474,21572.0
2024-02-16 15:10:00,96.62,96.75,96.52,96.69,39963.0,94.1376,94.2643,94.0402,94.2058,39963.0
2024-02-16 15:20:00,96.68,96.84,96.61,96.83,42743.0,94.1961,94.352,94.1279,94.3422,42743.0
2024-02-16 15:30:00,96.85,96.88,96.75,96.76,37622.0,94.3617,94.391,94.2643,94.274,37622.0
2024-02-16 15:40:00,96.76,96.79,96.62,96.65,121552.0,94.274,94.3033,94.1376,94.1669,121552.0
2024-02-16 15:50:00,96.63,96.97,96.57,96.95,371051.0,94.1474,94.4787,94.0889,94.4592,371051.0
2024-02-20 09:30:00,96.86,96.93,96.14,96.56,62117.0,94.3715,94.4397,93.67,94.0792,62117.0
2024-02-20 09:40:00,96.55,96.84,96.42,96.42,46451.0,94.0694,94.352,93.9428,93.9428,46451.0
2024-02-20 09:50:00,96.42,96.48,95.66,96.23,86138.0,93.9428,94.0012,93.2023,93.7577,86138.0
2024-02-20 10:00:00,96.12,96.18,95.82,96.01,35377.0,93.6505,93.7089,93.3582,93.5433,35377.0
2024-02-20 10:10:00,95.99,96.17,95.49,96.17,50683.0,93.5238,93.6992,93.0367,93.6992,50683.0
2024-02-20 10:20:00,96.14,96.18,95.75,95.81,43343.0,93.67,93.7089,93.29,93.3485,43343.0
2024-02-20 10:30:00,95.81,95.9,95.5,95.65,41835.0,93.3485,93.4361,93.0464,93.1926,41835.0
2024-02-20 10:40:00,95.65,95.84,95.64,95.69,26457.0,93.1926,93.3777,93.1828,93.2315,26457.0
2024-02-20 10:50:00,95.71,95.82,95.38,95.54,59637.0,93.251,93.3582,92.9295,93.0854,59637.0
2024-02-20 11:00:00,95.6,95.7,95.37,95.51,33439.0,93.1438,93.2413,92.9198,93.0562,33439.0
2024-02-20 11:10:00,95.52,95.54,95.33,95.36,28537.0,93.0659,93.0854,92.8808,92.91,28537.0
2024-02-20 11:20:00,95.36,95.61,95.27,95.57,30886.0,92.91,93.1536,92.8223,93.1146,30886.0
2024-02-20 11:30:00,95.58,95.64,95.51,95.56,19389.0,93.1244,93.1828,93.0562,93.1049,19389.0
2024-02-20 11:40:00,95.56,95.8,95.48,95.78,36349.0,93.1049,93.3387,93.0269,93.3192,36349.0
2024-02-20 11:50:00,95.79,96.22,95.79,96.05,17918.0,93.329,93.7479,93.329,93.5823,17918.0
2024-02-20 12:00:00,96.06,96.25,95.9,96.25,22423.0,93.592,93.7771,93.4361,93.7771,22423.0
2024-02-20 12:10:00,96.22,96.31,96.07,96.16,15388.0,93.7479,93.8356,93.6018,93.6895,15388.0
2024-02-20 12:20:00,96.16,96.38,96.16,96.25,13397.0,93.6895,93.9038,93.6895,93.7771,13397.0
2024-02-20 12:30:00,96.22,96.27,95.92,95.94,14139.0,93.7479,93.7966,93.4556,93.4751,14139.0
2024-02-20 12:40:00,95.92,96.0,95.86,95.92,16033.0,93.4556,93.5336,93.3972,93.4556,16033.0
2024-02-20 12:50:00,95.92,95.92,95.74,95.78,8493.0,93.4556,93.4556,93.2803,93.3192,8493.0
2024-02-20 13:00:00,95.79,95.79,95.57,95.59,38200.0,93.329,93.329,93.1146,93.1341,38200.0
2024-02-20 13:10:00,95.61,95.74,95.55,95.74,14851.0,93.1536,93.2803,93.0951,93.2803,14851.0
2024-02-20 13:20:00,95.76,95.83,95.62,95.77,35985.0,93.2997,93.3679,93.1633,93.3095,35985.0
2024-02-20 13:30:00,95.76,95.79,95.63,95.76,29374.0,93.2997,93.329,93.1731,93.2997,29374.0
2024-02-20 13:40:00,95.75,95.8,95.63,95.64,45696.0,93.29,93.3387,93.1731,93.1828,45696.0
2024-02-20 13:50:00,95.64,95.71,95.52,95.67,31617.0,93.1828,93.251,93.0659,93.2121,31617.0
2024-02-20 14:00:00,95.65,95.91,95.56,95.79,51206.0,93.1926,93.4459,93.1049,93.329,51206.0
2024-02-20 14:10:00,95.78,95.82,95.63,95.66,38779.0,93.3192,93.3582,93.1731,93.2023,38779.0
2024-02-20 14:20:00,95.66,95.9,95.48,95.48,42414.0,93.2023,93.4361,93.0269,93.0269,42414.0
2024-02-20 14:30:00,95.5,95.69,95.45,95.56,29745.0,93.0464,93.2315,92.9977,93.1049,29745.0
2024-02-20 14:40:00,95.55,95.81,95.51,95.77,28844.0,93.0951,93.3485,93.0562,93.3095,28844.0
2024-02-20 14:50:00,95.77,95.99,95.76,95.83,47855.0,93.3095,93.5238,93.2997,93.3679,47855.0
2024-02-20 15:00:00,95.83,95.84,95.58,95.7,45984.0,93.3679,93.3777,93.1244,93.2413,45984.0
2024-02-20 15:10:00,95.7,95.78,95.54,95.71,32266.0,93.2413,93.3192,93.0854,93.251,32266.0
2024-02-20 15:20:00,95.71,95.81,95.64,95.77,42432.0,93.251,93.3485,93.1828,93.3095,42432.0
2024-02-20 15:30:00,95.78,95.9,95.64,95.82,93898.0,93.3192,93.4361,93.1828,93.3582,93898.0
2024-02-20 15:40:00,95.81,96.09,95.73,96.06,90483.0,93.3485,93.6213,93.2705,93.592,90483.0
2024-02-20 15:50:00,96.04,96.41,95.95,96.36,388704.0,93.5725,93.933,93.4849,93.8843,388704.0
2024-02-21 09:30:00,97.0,97.32,96.69,96.97,65540.0,94.5079,94.8197,94.2058,94.4787,65540.0
2024-02-21 09:40:00,96.88,97.51,96.8,97.5,80126.0,94.391,95.0048,94.313,94.995,80126.0
2024-02-21 09:50:00,97.52,97.78,96.87,96.95,65565.0,95.0145,95.2678,94.3812,94.4592,65565.0
2024-02-21 10:00:00,96.93,97.06,96.72,96.98,54480.0,94.4397,94.5663,94.2351,94.4884,54480.0
2024-02-21 10:10:00,96.94,97.02,96.75,96.89,31180.0,94.4494,94.5274,94.2643,94.4007,31180.0
2024-02-21 10:20:00,96.97,97.05,96.76,97.05,40246.0,94.4787,94.5566,94.274,94.5566,40246.0
2024-02-21 10:30:00,97.06,97.16,96.95,97.16,56846.0,94.5663,94.6638,94.4592,94.6638,56846.0
2024-02-21 10:40:00,97.14,97.2,96.87,96.9,31044.0,94.6443,94.7027,94.3812,94.4104,31044.0
2024-02-21 10:50:00,96.9,97.02,96.85,96.97,41602.0,94.4104,94.5274,94.3617,94.4787,41602.0
2024-02-21 11:00:00,96.95,97.41,96.92,97.4,36032.0,94.4592,94.9073,94.4299,94.8976,36032.0
2024-02-21 11:10:00,97.39,97.49,97.08,97.2,70399.0,94.8879,94.9853,94.5858,94.7027,70399.0
2024-02-21 11:20:00,97.2,97.47,97.08,97.3,51245.0,94.7027,94.9658,94.5858,94.8002,51245.0
2024-02-21 11:30:00,97.26,97.41,97.19,97.23,42621.0,94.7612,94.9073,94.693,94.732,42621.0
2024-02-21 11:40:00,97.2,97.45,97.17,97.36,30558.0,94.7027,94.9463,94.6735,94.8586,30558.0
2024-02-21 11:50:00,97.33,97.39,97.19,97.38,20273.0,94.8294,94.8879,94.693,94.8781,20273.0
2024-02-21 12:00:00,97.4,97.84,97.4,97.78,50508.0,94.8976,95.3263,94.8976,95.2678,50508.0
2024-02-21 12:10:00,97.77,97.77,97.52,97.55,24006.0,95.2581,95.2581,95.0145,95.0437,24006.0
2024-02-21 12:20:00,97.57,97.64,97.5,97.57,23358.0,95.0632,95.1314,94.995,95.0632,23358.0
2024-02-21 12:30:00,97.57,97.67,97.46,97.5,32380.0,95.0632,95.1607,94.9561,94.995,32380.0
2024-02-21 12:40:00,97.49,97.59,97.33,97.46,27917.0,94.9853,95.0827,94.8294,94.9561,27917.0
2024-02-21 12:50:00,97.45,97.58,97.45,97.57,17531.0,94.9463,95.073,94.9463,95.0632,17531.0
2024-02-21 13:00:00,97.57,97.57,97.33,97.45,53388.0,95.0632,95.0632,94.8294,94.9463,53388.0
2024-02-21 13:10:00,97.43,97.53,97.39,97.39,30024.0,94.9268,95.0243,94.8879,94.8879,30024.0
2024-02-21 13:20:00,97.41,97.63,97.35,97.62,39618.0,94.9073,95.1217,94.8489,95.112,39618.0
2024-02-21 13:30:00,97.61,97.63,97.35,97.41,38703.0,95.1022,95.1217,94.8489,94.9073,38703.0
2024-02-21 13:40:00,97.41,97.9,97.4,97.86,34286.0,94.9073,95.3848,94.8976,95.3458,34286.0
2024-02-21 13:50:00,97.89,97.94,97.65,97.69,24422.0,95.375,95.4237,95.1412,95.1802,24422.0
2024-02-21 14:00:00,97.67,97.94,97.64,97.88,23414.0,95.1607,95.4237,95.1314,95.3653,23414.0
2024-02-21 14:10:00,97.86,97.9,97.71,97.76,21188.0,95.3458,95.3848,95.1996,95.2484,21188.0
2024-02-21 14:20:00,97.76,97.88,97.72,97.8,26327.0,95.2484,95.3653,95.2094,95.2873,26327.0
2024-02-21 14:30:00,97.8,97.82,97.65,97.72,34563.0,95.2873,95.3068,95.1412,95.2094,34563.0
2024-02-21 14:40:00,97.73,97.8,97.65,97.73,28631.0,95.2191,95.2873,95.1412,95.2191,28631.0
2024-02-21 14:50:00,97.73,97.76,97.67,97.74,36567.0,95.2191,95.2484,95.1607,95.2289,36567.0
2024-02-21 15:00:00,97.75,97.75,97.32,97.37,67215.0,95.2386,95.2386,94.8197,94.8684,67215.0
2024-02-21 15:10:00,97.34,97.37,97.14,97.22,48573.0,94.8391,94.8684,94.6443,94.7222,48573.0
2024-02-21 15:20:00,97.22,97.33,97.03,97.05,54404.0,94.7222,94.8294,94.5371,94.5566,54404.0
2024-02-21 15:30:00,97.06,97.62,97.06,97.46,72525.0,94.5663,95.112,94.5663,94.9561,72525.0
2024-02-21 15:40:00,97.45,97.59,97.34,97.36,84957.0,94.9463,95.0827,94.8391,94.8586,84957.0
2024-02-21 15:50:00,97.36,97.57,97.31,97.45,295967.0,94.8586,95.0632,94.8099,94.9463,295967.0
2024-02-22 09:30:00,96.97,97.4,96.83,97.32,44443.0,94.4787,94.8976,94.3422,94.8197,44443.0
2024-02-22 09:40:00,97.2,97.65,97.1,97.5,40905.0,94.7027,95.1412,94.6053,94.995,40905.0
2024-02-22 09:50:00,97.46,97.78,97.32,97.7,27040.0,94.9561,95.2678,94.8197,95.1899,27040.0
2024-02-22 10:00:00,97.7,97.83,97.33,97.35,27572.0,95.1899,95.3166,94.8294,94.8489,27572.0
2024-02-22 10:10:00,97.36,97.88,97.31,97.56,30446.0,94.8586,95.3653,94.8099,95.0535,30446.0
2024-02-22 10:20:00,97.55,97.91,97.38,97.48,38369.0,95.0437,95.3945,94.8781,94.9755,38369.0
2024-02-22 10:30:00,97.45,97.58,97.32,97.45,54866.0,94.9463,95.073,94.8197,94.9463,54866.0
2024-02-22 10:40:00,97.43,97.79,97.34,97.51,63416.0,94.9268,95.2776,94.8391,95.0048,63416.0
2024-02-22 10:50:00,97.45,97.76,97.36,97.75,36710.0,94.9463,95.2484,94.8586,95.2386,36710.0
2024-02-22 11:00:00,97.75,97.98,97.59,97.91,42396.0,95.2386,95.4627,95.0827,95.3945,42396.0
2024-02-22 11:10:00,97.88,97.96,97.84,97.95,61981.0,95.3653,95.4432,95.3263,95.4335,61981.0
2024-02-22 11:20:00,97.94,98.12,97.84,98.02,77670.0,95.4237,95.5991,95.3263,95.5017,77670.0
2024-02-22 11:30:00,98.12,98.52,98.08,98.37,30577.0,95.5991,95.9888,95.5601,95.8427,30577.0
2024-02-22 11:40:00,98.39,98.39,98.06,98.06,28298.0,95.8622,95.8622,95.5406,95.5406,28298.0
2024-02-22 11:50:00,98.06,98.19,98.01,98.01,27432.0,95.5406,95.6673,95.4919,95.4919,27432.0
2024-02-22 12:00:00,98.01,98.21,97.96,98.2,31705.0,95.4919,95.6868,95.4432,95.677,31705.0
2024-02-22 12:10:00,98.17,98.2,97.81,97.94,30882.0,95.6478,95.677,95.2971,95.4237,30882.0
2024-02-22 12:20:00,97.95,98.2,97.9,98.14,17317.0,95.4335,95.677,95.3848,95.6186,17317.0
2024-02-22 12:30:00,98.17,98.41,98.15,98.3,22911.0,95.6478,95.8817,95.6283,95.7745,22911.0
2024-02-22 12:40:00,98.33,98.5,98.31,98.5,17988.0,95.8037,95.9693,95.7842,95.9693,17988.0
2024-02-22 12:50:00,98.5,98.66,98.42,98.64,24433.0,95.9693,96.1252,95.8914,96.1057,24433.0
2024-02-22 13:00:00,98.65,98.76,98.6,98.76,41962.0,96.1155,96.2227,96.0668,96.2227,41962.0
2024-02-22 13:10:00,98.75,98.92,98.74,98.9,40527.0,96.2129,96.3786,96.2032,96.3591,40527.0
2024-02-22 13:20:00,98.9,98.96,98.79,98.92,62018.0,96.3591,96.4175,96.2519,96.3786,62018.0
2024-02-22 13:30:00,98.92,99.04,98.78,98.81,70937.0,96.3786,96.4955,96.2421,96.2714,70937.0
2024-02-22 13:40:00,98.79,98.79,98.67,98.73,49248.0,96.2519,96.2519,96.135,96.1934,49248.0
2024-02-22 13:50:00,98.74,98.84,98.7,98.76,25283.0,96.2032,96.3006,96.1642,96.2227,25283.0
2024-02-22 14:00:00,98.76,98.91,98.75,98.88,44269.0,96.2227,96.3688,96.2129,96.3396,44269.0
2024-02-22 14:10:00,98.88,98.92,98.67,98.84,23203.0,96.3396,96.3786,96.135,96.3006,23203.0
2024-02-22 14:20:00,98.83,98.99,98.83,98.94,32136.0,96.2909,96.4468,96.2909,96.398,32136.0
2024-02-22 14:30:00,98.94,98.96,98.57,98.62,64458.0,96.398,96.4175,96.0375,96.0863,64458.0
2024-02-22 14:40:00,98.6,98.63,98.26,98.33,36976.0,96.0668,96.096,95.7355,95.8037,36976.0
2024-02-22 14:50:00,98.34,98.36,98.14,98.15,26051.0,95.8135,95.8329,95.6186,95.6283,26051.0
2024-02-22 15:00:00,98.15,98.24,98.09,98.21,45433.0,95.6283,95.716,95.5699,95.6868,45433.0
2024-02-22 15:10:00,98.19,98.28,98.07,98.12,37528.0,95.6673,95.755,95.5504,95.5991,37528.0
2024-02-22 15:20:00,98.14,98.19,98.04,98.09,36609.0,95.6186,95.6673,95.5212,95.5699,36609.0
2024-02-22 15:30:00,98.09,98.25,98.0,98.19,61231.0,95.5699,95.7258,95.4822,95.6673,61231.0
2024-02-22 15:40:00,98.19,98.2,97.95,98.02,88036.0,95.6673,95.677,95.4335,95.5017,88036.0
2024-02-22 15:50:00,98.03,98.41,98.0,98.36,335398.0,95.5114,95.8817,95.4822,95.8329,335398.0
2024-02-23 09:30:00,97.74,97.81,97.2,97.57,19427.0,95.2289,95.2971,94.7027,95.0632,19427.0
2024-02-23 09:40:00,97.58,97.74,97.44,97.55,7193.0,95.073,95.2289,94.9366,95.0437,7193.0
2024-02-23 09:50:00,97.54,97.55,97.18,97.41,10747.0,95.034,95.0437,94.6833,94.9073,10747.0
2024-02-23 10:00:00,97.44,97.69,97.41,97.59,24711.0,94.9366,95.1802,94.9073,95.0827,24711.0
2024-02-23 10:10:00,97.58,97.72,97.43,97.67,8785.0,95.073,95.2094,94.9268,95.1607,8785.0
2024-02-23 10:20:00,97.73,97.76,97.6,97.71,14961.0,95.2191,95.2484,95.0925,95.1996,14961.0
2024-02-23 10:30:00,97.71,97.94,97.69,97.81,16441.0,95.1996,95.4237,95.1802,95.2971,16441.0
2024-02-23 10:40:00,97.78,97.94,97.68,97.82,49897.0,95.2678,95.4237,95.1704,95.3068,49897.0
2024-02-23 10:50:00,97.83,98.13,97.81,98.11,24016.0,95.3166,95.6088,95.2971,95.5894,24016.0
2024-02-23 11:00:00,98.11,98.15,97.89,97.93,19608.0,95.5894,95.6283,95.375,95.414,19608.0
2024-02-23 11:10:00,97.91,97.95,97.75,97.91,63527.0,95.3945,95.4335,95.2386,95.3945,63527.0
2024-02-23 11:20:00,97.9,97.94,97.85,97.94,42667.0,95.3848,95.4237,95.336,95.4237,42667.0
2024-02-23 11:30:00,97.94,97.98,97.77,97.98,52488.0,95.4237,95.4627,95.2581,95.4627,52488.0
2024-02-23 11:40:00,98.0,98.03,97.71,97.74,35191.0,95.4822,95.5114,95.1996,95.2289,35191.0
2024-02-23 11:50:00,97.75,97.77,97.59,97.59,28638.0,95.2386,95.2581,95.0827,95.0827,28638.0
2024-02-23 12:00:00,97.63,97.76,97.61,97.69,10954.0,95.1217,95.2484,95.1022,95.1802,10954.0
2024-02-23 12:10:00,97.67,97.68,97.46,97.53,18710.0,95.1607,95.1704,94.9561,95.0243,18710.0
2024-02-23 12:20:00,97.51,97.51,97.08,97.08,15771.0,95.0048,95.0048,94.5858,94.5858,15771.0
2024-02-23 12:30:00,97.1,97.24,97.06,97.07,20086.0,94.6053,94.7417,94.5663,94.5761,20086.0
2024-02-23 12:40:00,97.06,97.14,96.98,96.99,33139.0,94.5663,94.6443,94.4884,94.4981,33139.0
2024-02-23 12:50:00,96.98,97.04,96.91,96.96,13203.0,94.4884,94.5469,94.4202,94.4689,13203.0
2024-02-23 13:00:00,96.96,96.99,96.83,96.84,13267.0,94.4689,94.4981,94.3422,94.352,13267.0
2024-02-23 13:10:00,96.86,97.31,96.84,97.28,29487.0,94.3715,94.8099,94.352,94.7807,29487.0
2024-02-23 13:20:00,97.26,97.26,97.18,97.23,9715.0,94.7612,94.7612,94.6833,94.732,9715.0
2024-02-23 13:30:00,97.22,97.3,97.18,97.3,16859.0,94.7222,94.8002,94.6833,94.8002,16859.0
2024-02-23 13:40:00,97.28,97.33,97.16,97.17,14980.0,94.7807,94.8294,94.6638,94.6735,14980.0
2024-02-23 13:50:00,97.18,97.37,97.16,97.26,28893.0,94.6833,94.8684,94.6638,94.7612,28893.0
2024-02-23 14:00:00,97.27,97.37,97.25,97.33,14218.0,94.7709,94.8684,94.7515,94.8294,14218.0
2024-02-23 14:10:00,97.33,97.46,97.31,97.39,10682.0,94.8294,94.9561,94.8099,94.8879,10682.0
2024-02-23 14:20:00,97.39,97.39,97.21,97.26,12169.0,94.8879,94.8879,94.7125,94.7612,12169.0
2024-02-23 14:30:00,97.23,97.39,97.23,97.35,12025.0,94.732,94.8879,94.732,94.8489,12025.0
2024-02-23 14:40:00,97.36,97.42,97.3,97.4,8409.0,94.8586,94.9171,94.8002,94.8976,8409.0
2024-02-23 14:50:00,97.38,97.39,97.3,97.38,13226.0,94.8781,94.8879,94.8002,94.8781,13226.0
2024-02-23 15:00:00,97.38,97.38,97.22,97.22,24249.0,94.8781,94.8781,94.7222,94.7222,24249.0
2024-02-23 15:10:00,97.23,97.35,97.23,97.33,9440.0,94.732,94.8489,94.732,94.8294,9440.0
2024-02-23 15:20:00,97.32,97.35,97.27,97.27,11097.0,94.8197,94.8489,94.7709,94.7709,11097.0
2024-02-23 15:30:00,97.24,97.27,97.18,97.19,33509.0,94.7417,94.7709,94.6833,94.693,33509.0
2024-02-23 15:40:00,97.2,97.29,97.13,97.25,67078.0,94.7027,94.7904,94.6345,94.7515,67078.0
2024-02-23 15:50:00,97.25,97.29,97.01,97.02,225456.0,94.7515,94.7904,94.5176,94.5274,225456.0
2024-02-26 09:30:00,96.65,96.65,96.0,96.0,45638.0,94.1669,94.1669,93.5336,93.5336,45638.0
2024-02-26 09:40:00,95.96,96.7,95.88,96.66,22085.0,93.4946,94.2156,93.4167,94.1766,22085.0
2024-02-26 09:50:00,96.59,97.45,96.59,97.45,9657.0,94.1084,94.9463,94.1084,94.9463,9657.0
2024-02-26 10:00:00,97.44,97.63,97.32,97.59,21897.0,94.9366,95.1217,94.8197,95.0827,21897.0
2024-02-26 10:10:00,97.59,97.6,97.19,97.19,7583.0,95.0827,95.0925,94.693,94.693,7583.0
2024-02-26 10:20:00,97.19,97.26,97.11,97.14,7920.0,94.693,94.7612,94.6151,94.6443,7920.0
2024-02-26 10:30:00,97.13,97.14,97.01,97.09,6240.0,94.6345,94.6443,94.5176,94.5956,6240.0
2024-02-26 10:40:00,97.06,97.14,96.97,96.98,26028.0,94.5663,94.6443,94.4787,94.4884,26028.0
2024-02-26 10:50:00,96.99,97.13,96.96,96.98,29966.0,94.4981,94.6345,94.4689,94.4884,29966.0
2024-02-26 11:00:00,96.98,97.14,96.91,96.98,27087.0,94.4884,94.6443,94.4202,94.4884,27087.0
2024-02-26 11:10:00,96.93,97.19,96.93,97.19,13551.0,94.4397,94.693,94.4397,94.693,13551.0
2024-02-26 11:20:00,97.2,97.36,97.12,97.34,14776.0,94.7027,94.8586,94.6248,94.8391,14776.0
2024-02-26 11:30:00,97.32,97.53,97.32,97.47,20478.0,94.8197,95.0243,94.8197,94.9658,20478.0
2024-02-26 11:40:00,97.47,97.49,97.04,97.09,17135.0,94.9658,94.9853,94.5469,94.5956,17135.0
2024-02-26 11:50:00,97.05,97.11,96.97,97.0,9695.0,94.5566,94.6151,94.4787,94.5079,9695.0
2024-02-26 12:00:00,96.99,97.02,96.88,96.98,9068.0,94.4981,94.5274,94.391,94.4884,9068.0
2024-02-26 12:10:00,96.95,97.05,96.91,96.97,10878.0,94.4592,94.5566,94.4202,94.4787,10878.0
2024-02-26 12:20:00,97.03,97.16,96.97,97.15,5152.0,94.5371,94.6638,94.4787,94.654,5152.0
2024-02-26 12:30:00,97.14,97.14,96.98,97.01,11223.0,94.6443,94.6443,94.4884,94.5176,11223.0
2024-02-26 12:40:00,97.0,97.12,96.97,97.09,12347.0,94.5079,94.6248,94.4787,94.5956,12347.0
2024-02-26 12:50:00,97.1,97.34,97.07,97.34,22082.0,94.6053,94.8391,94.5761,94.8391,22082.0
2024-02-26 13:00:00,97.35,97.41,97.27,97.34,11792.0,94.8489,94.9073,94.7709,94.8391,11792.0
2024-02-26 13:10:00,97.36,97.43,97.28,97.39,13926.0,94.8586,94.9268,94.7807,94.8879,13926.0
2024-02-26 13:20:00,97.41,97.41,97.24,97.37,31237.0,94.9073,94.9073,94.7417,94.8684,31237.0
2024-02-26 13:30:00,97.37,97.4,97.26,97.38,20053.0,94.8684,94.8976,94.7612,94.8781,20053.0
2024-02-26 13:40:00,97.39,97.49,97.35,97.4,16457.0,94.8879,94.9853,94.8489,94.8976,16457.0
2024-02-26 13:50:00,97.41,97.42,97.27,97.31,15659.0,94.9073,94.9171,94.7709,94.8099,15659.0
2024-02-26 14:00:00,97.32,97.5,97.31,97.37,12424.0,94.8197,94.995,94.8099,94.8684,12424.0
2024-02-26 14:10:00,97.37,97.46,97.28,97.32,24296.0,94.8684,94.9561,94.7807,94.8197,24296.0
2024-02-26 14:20:00,97.3,97.4,97.26,97.4,11586.0,94.8002,94.8976,94.7612,94.8976,11586.0
2024-02-26 14:30:00,97.41,97.51,97.31,97.51,17527.0,94.9073,95.0048,94.8099,95.0048,17527.0
2024-02-26 14:40:00,97.5,97.56,97.49,97.5,15953.0,94.995,95.0535,94.9853,94.995,15953.0
2024-02-26 14:50:00,97.5,97.55,97.45,97.54,36870.0,94.995,95.0437,94.9463,95.034,36870.0
2024-02-26 15:00:00,97.56,97.63,97.54,97.59,12961.0,95.0535,95.1217,95.034,95.0827,12961.0
2024-02-26 15:10:00,97.6,97.65,97.5,97.53,17720.0,95.0925,95.1412,94.995,95.0243,17720.0
2024-02-26 15:20:00,97.54,97.68,97.53,97.68,14136.0,95.034,95.1704,95.0243,95.1704,14136.0
2024-02-26 15:30:00,97.7,97.75,97.65,97.7,39643.0,95.1899,95.2386,95.1412,95.1899,39643.0
2024-02-26 15:40:00,97.71,97.84,97.66,97.83,55451.0,95.1996,95.3263,95.1509,95.3166,55451.0
2024-02-26 15:50:00,97.84,97.84,97.55,97.55,179970.0,95.3263,95.3263,95.0437,95.0437,179970.0
2024-02-27 09:30:00,97.97,97.99,96.98,97.55,42288.0,95.453,95.4724,94.4884,95.0437,42288.0
2024-02-27 09:40:00,97.5,97.92,97.43,97.75,42746.0,94.995,95.4042,94.9268,95.2386,42746.0
2024-02-27 09:50:00,97.83,97.83,97.38,97.75,31376.0,95.3166,95.3166,94.8781,95.2386,31376.0
2024-02-27 10:00:00,97.81,97.96,97.66,97.68,20417.0,95.2971,95.4432,95.1509,95.1704,20417.0
2024-02-27 10:10:00,97.69,97.69,97.19,97.22,21917.0,95.1802,95.1802,94.693,94.7222,21917.0
2024-02-27 10:20:00,97.22,97.47,96.86,97.38,21192.0,94.7222,94.9658,94.3715,94.8781,21192.0
2024-02-27 10:30:00,97.39,97.46,97.24,97.38,17471.0,94.8879,94.9561,94.7417,94.8781,17471.0
2024-02-27 10:40:00,97.39,97.49,97.12,97.17,12991.0,94.8879,94.9853,94.6248,94.6735,12991.0
2024-02-27 10:50:00,97.17,97.42,97.17,97.4,11272.0,94.6735,94.9171,94.6735,94.8976,11272.0
2024-02-27 11:00:00,97.4,97.53,97.33,97.34,12848.0,94.8976,95.0243,94.8294,94.8391,12848.0
2024-02-27 11:10:00,97.35,97.43,97.29,97.36,10582.0,94.8489,94.9268,94.7904,94.8586,10582.0
2024-02-27 11:20:00,97.37,97.43,97.21,97.25,14577.0,94.8684,94.9268,94.7125,94.7515,14577.0
2024-02-27 11:30:00,97.24,97.37,97.21,97.36,12580.0,94.7417,94.8684,94.7125,94.8586,12580.0
2024-02-27 11:40:00,97.38,97.43,97.34,97.4,11719.0,94.8781,94.9268,94.8391,94.8976,11719.0
2024-02-27 11:50:00,97.4,97.44,97.31,97.34,10269.0,94.8976,94.9366,94.8099,94.8391,10269.0
2024-02-27 12:00:00,97.36,97.4,97.21,97.23,7539.0,94.8586,94.8976,94.7125,94.732,7539.0
2024-02-27 12:10:00,97.21,97.24,97.17,97.21,6476.0,94.7125,94.7417,94.6735,94.7125,6476.0
2024-02-27 12:20:00,97.23,97.31,97.15,97.19,12329.0,94.732,94.8099,94.654,94.693,12329.0
2024-02-27 12:30:00,97.19,97.29,97.18,97.24,8339.0,94.693,94.7904,94.6833,94.7417,8339.0
2024-02-27 12:40:00,97.26,97.29,97.19,97.22,8241.0,94.7612,94.7904,94.693,94.7222,8241.0
2024-02-27 12:50:00,97.2,97.47,97.2,97.45,9477.0,94.7027,94.9658,94.7027,94.9463,9477.0
2024-02-27 13:00:00,97.46,97.62,97.42,97.54,10341.0,94.9561,95.112,94.9171,95.034,10341.0
2024-02-27 13:10:00,97.53,97.53,97.37,97.41,7855.0,95.0243,95.0243,94.8684,94.9073,7855.0
2024-02-27 13:20:00,97.42,97.48,97.4,97.4,10399.0,94.9171,94.9755,94.8976,94.8976,10399.0
2024-02-27 13:30:00,97.4,97.49,97.36,97.45,9101.0,94.8976,94.9853,94.8586,94.9463,9101.0
2024-02-27 13:40:00,97.46,97.48,97.35,97.37,10207.0,94.9561,94.9755,94.8489,94.8684,10207.0
2024-02-27 13:50:00,97.36,97.44,97.33,97.38,11226.0,94.8586,94.9366,94.8294,94.8781,11226.0
2024-02-27 14:00:00,97.39,97.39,97.29,97.35,11204.0,94.8879,94.8879,94.7904,94.8489,11204.0
2024-02-27 14:10:00,97.35,97.35,97.22,97.23,16564.0,94.8489,94.8489,94.7222,94.732,16564.0
2024-02-27 14:20:00,97.23,97.23,97.07,97.11,10931.0,94.732,94.732,94.5761,94.6151,10931.0
2024-02-27 14:30:00,97.12,97.13,96.96,97.03,9948.0,94.6248,94.6345,94.4689,94.5371,9948.0
2024-02-27 14:40:00,97.04,97.06,96.95,97.01,12300.0,94.5469,94.5663,94.4592,94.5176,12300.0
2024-02-27 14:50:00,97.02,97.04,96.92,97.03,12595.0,94.5274,94.5469,94.4299,94.5371,12595.0
2024-02-27 15:00:00,97.02,97.07,96.98,97.0,14470.0,94.5274,94.5761,94.4884,94.5079,14470.0
2024-02-27 15:10:00,97.03,97.11,96.99,97.11,18557.0,94.5371,94.6151,94.4981,94.6151,18557.0
2024-02-27 15:20:00,97.09,97.1,96.96,97.0,21794.0,94.5956,94.6053,94.4689,94.5079,21794.0
2024-02-27 15:30:00,96.99,97.06,96.93,97.06,15838.0,94.4981,94.5663,94.4397,94.5663,15838.0
2024-02-27 15:40:00,97.06,97.16,97.05,97.12,31077.0,94.5663,94.6638,94.5566,94.6248,31077.0
2024-02-27 15:50:00,97.12,97.26,97.06,97.06,132766.0,94.6248,94.7612,94.5663,94.5663,132766.0
2024-02-28 09:30:00,97.05,97.18,96.64,97.14,14964.0,94.5566,94.6833,94.1571,94.6443,14964.0
2024-02-28 09:40:00,97.13,97.46,97.09,97.38,43248.0,94.6345,94.9561,94.5956,94.8781,43248.0
2024-02-28 09:50:00,97.41,97.61,97.35,97.53,18348.0,94.9073,95.1022,94.8489,95.0243,18348.0
2024-02-28 10:00:00,97.55,97.76,97.5,97.52,20326.0,95.0437,95.2484,94.995,95.0145,20326.0
2024-02-28 10:10:00,97.5,97.76,97.33,97.33,16594.0,94.995,95.2484,94.8294,94.8294,16594.0
2024-02-28 10:20:00,97.36,97.38,97.17,97.35,8049.0,94.8586,94.8781,94.6735,94.8489,8049.0
2024-02-28 10:30:00,97.26,97.34,97.17,97.33,4742.0,94.7612,94.8391,94.6735,94.8294,4742.0
2024-02-28 10:40:00,97.28,97.41,97.25,97.41,10964.0,94.7807,94.9073,94.7515,94.9073,10964.0
2024-02-28 10:50:00,97.4,97.45,97.35,97.41,11163.0,94.8976,94.9463,94.8489,94.9073,11163.0
2024-02-28 11:00:00,97.41,97.43,97.12,97.12,8884.0,94.9073,94.9268,94.6248,94.6248,8884.0
2024-02-28 11:10:00,97.09,97.09,96.83,96.89,8072.0,94.5956,94.5956,94.3422,94.4007,8072.0
2024-02-28 11:20:00,96.9,96.99,96.77,96.84,6419.0,94.4104,94.4981,94.2838,94.352,6419.0
2024-02-28 11:30:00,96.81,96.84,96.66,96.84,6294.0,94.3228,94.352,94.1766,94.352,6294.0
2024-02-28 11:40:00,96.87,97.01,96.84,96.93,5767.0,94.3812,94.5176,94.352,94.4397,5767.0
2024-02-28 11:50:00,96.95,97.09,96.94,97.04,8608.0,94.4592,94.5956,94.4494,94.5469,8608.0
2024-02-28 12:00:00,97.06,97.07,96.97,96.97,3873.0,94.5663,94.5761,94.4787,94.4787,3873.0
2024-02-28 12:10:00,96.96,97.05,96.91,96.91,5148.0,94.4689,94.5566,94.4202,94.4202,5148.0
2024-02-28 12:20:00,96.88,96.99,96.87,96.99,5337.0,94.391,94.4981,94.3812,94.4981,5337.0
2024-02-28 12:30:00,97.0,97.0,96.79,96.84,6046.0,94.5079,94.5079,94.3033,94.352,6046.0
2024-02-28 12:40:00,96.82,96.91,96.81,96.84,3514.0,94.3325,94.4202,94.3228,94.352,3514.0
2024-02-28 12:50:00,96.86,96.9,96.82,96.84,6295.0,94.3715,94.4104,94.3325,94.352,6295.0
2024-02-28 13:00:00,96.84,96.99,96.82,96.99,8925.0,94.352,94.4981,94.3325,94.4981,8925.0
2024-02-28 13:10:00,97.02,97.09,96.98,97.02,5058.0,94.5274,94.5956,94.4884,94.5274,5058.0
2024-02-28 13:20:00,97.0,97.03,96.93,97.02,5458.0,94.5079,94.5371,94.4397,94.5274,5458.0
2024-02-28 13:30:00,97.03,97.16,97.0,97.16,6891.0,94.5371,94.6638,94.5079,94.6638,6891.0
2024-02-28 13:40:00,97.15,97.22,97.06,97.2,6971.0,94.654,94.7222,94.5663,94.7027,6971.0
2024-02-28 13:50:00,97.21,97.28,97.18,97.23,5945.0,94.7125,94.7807,94.6833,94.732,5945.0
2024-02-28 14:00:00,97.17,97.29,97.17,97.26,5623.0,94.6735,94.7904,94.6735,94.7612,5623.0
2024-02-28 14:10:00,97.26,97.38,97.21,97.38,5787.0,94.7612,94.8781,94.7125,94.8781,5787.0
2024-02-28 14:20:00,97.34,97.38,97.32,97.33,3874.0,94.8391,94.8781,94.8197,94.8294,3874.0
2024-02-28 14:30:00,97.29,97.32,97.25,97.27,3240.0,94.7904,94.8197,94.7515,94.7709,3240.0
2024-02-28 14:40:00,97.26,97.3,97.22,97.3,4561.0,94.7612,94.8002,94.7222,94.8002,4561.0
2024-02-28 14:50:00,97.28,97.3,97.25,97.27,6460.0,94.7807,94.8002,94.7515,94.7709,6460.0
2024-02-28 15:00:00,97.28,97.32,97.22,97.22,6746.0,94.7807,94.8197,94.7222,94.7222,6746.0
2024-02-28 15:10:00,97.23,97.38,97.23,97.36,11210.0,94.732,94.8781,94.732,94.8586,11210.0
2024-02-28 15:20:00,97.34,97.41,97.32,97.41,7177.0,94.8391,94.9073,94.8197,94.9073,7177.0
2024-02-28 15:30:00,97.41,97.41,97.14,97.16,13066.0,94.9073,94.9073,94.6443,94.6638,13066.0
2024-02-28 15:40:00,97.14,97.21,97.06,97.2,20479.0,94.6443,94.7125,94.5663,94.7027,20479.0
2024-02-28 15:50:00,97.21,97.41,97.11,97.41,88451.0,94.7125,94.9073,94.6151,94.9073,88451.0
2024-02-29 09:30:00,97.45,97.76,97.29,97.62,18706.0,94.9463,95.2484,94.7904,95.112,18706.0
2024-02-29 09:40:00,97.62,97.64,97.42,97.52,22643.0,95.112,95.1314,94.9171,95.0145,22643.0
2024-02-29 09:50:00,97.56,97.77,97.54,97.76,9063.0,95.0535,95.2581,95.034,95.2484,9063.0
2024-02-29 10:00:00,97.8,98.2,97.72,98.19,27145.0,95.2873,95.677,95.2094,95.6673,27145.0
2024-02-29 10:10:00,98.19,98.3,98.07,98.15,15573.0,95.6673,95.7745,95.5504,95.6283,15573.0
2024-02-29 10:20:00,98.15,98.18,97.97,98.12,9678.0,95.6283,95.6576,95.453,95.5991,9678.0
2024-02-29 10:30:00,98.14,98.2,97.7,97.71,6301.0,95.6186,95.677,95.1899,95.1996,6301.0
2024-02-29 10:40:00,97.68,98.14,97.68,98.14,5536.0,95.1704,95.6186,95.1704,95.6186,5536.0
2024-02-29 10:50:00,98.15,98.22,98.04,98.22,6909.0,95.6283,95.6965,95.5212,95.6965,6909.0
2024-02-29 11:00:00,98.22,98.23,98.02,98.2,13734.0,95.6965,95.7063,95.5017,95.677,13734.0
2024-02-29 11:10:00,98.18,98.25,98.11,98.21,9621.0,95.6576,95.7258,95.5894,95.6868,9621.0
2024-02-29 11:20:00,98.21,98.28,98.14,98.26,6169.0,95.6868,95.755,95.6186,95.7355,6169.0
2024-02-29 11:30:00,98.22,98.26,98.12,98.12,6108.0,95.6965,95.7355,95.5991,95.5991,6108.0
2024-02-29 11:40:00,98.09,98.25,98.05,98.2,6019.0,95.5699,95.7258,95.5309,95.677,6019.0
2024-02-29 11:50:00,98.22,98.23,98.13,98.2,5009.0,95.6965,95.7063,95.6088,95.677,5009.0
2024-02-29 12:00:00,98.15,98.27,98.1,98.1,14980.0,95.6283,95.7453,95.5796,95.5796,14980.0
2024-02-29 12:10:00,98.08,98.13,97.97,98.13,5696.0,95.5601,95.6088,95.453,95.6088,5696.0
2024-02-29 12:20:00,98.13,98.24,98.13,98.22,4176.0,95.6088,95.716,95.6088,95.6965,4176.0
2024-02-29 12:30:00,98.2,98.2,97.97,98.06,5272.0,95.677,95.677,95.453,95.5406,5272.0
2024-02-29 12:40:00,98.09,98.12,97.94,98.06,10002.0,95.5699,95.5991,95.4237,95.5406,10002.0
2024-02-29 12:50:00,98.05,98.11,98.04,98.06,4671.0,95.5309,95.5894,95.5212,95.5406,4671.0
2024-02-29 13:00:00,98.08,98.12,97.97,98.08,7922.0,95.5601,95.5991,95.453,95.5601,7922.0
2024-02-29 13:10:00,98.09,98.18,98.09,98.14,3500.0,95.5699,95.6576,95.5699,95.6186,3500.0
2024-02-29 13:20:00,98.15,98.16,97.95,97.99,8724.0,95.6283,95.6381,95.4335,95.4724,8724.0
2024-02-29 13:30:00,98.0,98.12,98.0,98.09,4459.0,95.4822,95.5991,95.4822,95.5699,4459.0
2024-02-29 13:40:00,98.09,98.14,98.08,98.1,6729.0,95.5699,95.6186,95.5601,95.5796,6729.0
2024-02-29 13:50:00,98.11,98.17,98.09,98.17,6521.0,95.5894,95.6478,95.5699,95.6478,6521.0
2024-02-29 14:00:00,98.17,98.2,98.15,98.2,8218.0,95.6478,95.677,95.6283,95.677,8218.0
2024-02-29 14:10:00,98.18,98.25,98.11,98.22,8837.0,95.6576,95.7258,95.5894,95.6965,8837.0
2024-02-29 14:20:00,98.24,98.26,98.15,98.24,8411.0,95.716,95.7355,95.6283,95.716,8411.0
2024-02-29 14:30:00,98.25,98.37,98.15,98.18,24369.0,95.7258,95.8427,95.6283,95.6576,24369.0
2024-02-29 14:40:00,98.17,98.17,97.94,97.97,6191.0,95.6478,95.6478,95.4237,95.453,6191.0
2024-02-29 14:50:00,97.98,98.05,97.93,98.02,8295.0,95.4627,95.5309,95.414,95.5017,8295.0
2024-02-29 15:00:00,98.06,98.13,98.04,98.08,7875.0,95.5406,95.6088,95.5212,95.5601,7875.0
2024-02-29 15:10:00,98.09,98.16,98.09,98.1,4755.0,95.5699,95.6381,95.5699,95.5796,4755.0
2024-02-29 15:20:00,98.11,98.19,98.09,98.19,7633.0,95.5894,95.6673,95.5699,95.6673,7633.0
2024-02-29 15:30:00,98.19,98.3,98.18,98.28,18986.0,95.6673,95.7745,95.6576,95.755,18986.0
2024-02-29 15:40:00,98.29,98.41,98.23,98.32,33776.0,95.7647,95.8817,95.7063,95.794,33776.0
2024-02-29 15:50:00,98.34,98.34,98.09,98.1,129925.0,95.8135,95.8135,95.5699,95.5796,129925.0
2024-03-01 09:30:00,98.6,99.3,98.6,99.16,34298.0,96.0668,96.7488,96.0668,96.6124,34298.0
2024-03-01 09:40:00,99.13,99.19,98.95,99.14,14152.0,96.5832,96.6416,96.4078,96.5929,14152.0
2024-03-01 09:50:00,99.09,99.28,99.03,99.15,19728.0,96.5442,96.7293,96.4857,96.6026,19728.0
2024-03-01 10:00:00,99.23,99.35,98.66,98.66,8307.0,96.6806,96.7975,96.1252,96.1252,8307.0
2024-03-01 10:10:00,98.7,98.91,98.66,98.91,8512.0,96.1642,96.3688,96.1252,96.3688,8512.0
2024-03-01 10:20:00,98.96,99.14,98.96,98.98,9638.0,96.4175,96.5929,96.4175,96.437,9638.0
2024-03-01 10:30:00,98.97,99.13,98.94,98.97,9880.0,96.4273,96.5832,96.398,96.4273,9880.0
2024-03-01 10:40:00,99.01,99.31,99.0,99.22,47909.0,96.4662,96.7585,96.4565,96.6708,47909.0
2024-03-01 10:50:00,99.22,99.27,99.13,99.22,10644.0,96.6708,96.7196,96.5832,96.6708,10644.0
2024-03-01 11:00:00,99.21,99.37,99.2,99.36,8703.0,96.6611,96.817,96.6514,96.8072,8703.0
2024-03-01 11:10:00,99.34,99.45,99.26,99.27,15914.0,96.7878,96.8949,96.7098,96.7196,15914.0
2024-03-01 11:20:00,99.31,99.39,99.22,99.26,11333.0,96.7585,96.8365,96.6708,96.7098,11333.0
2024-03-01 11:30:00,99.26,99.28,99.15,99.27,8343.0,96.7098,96.7293,96.6026,96.7196,8343.0
2024-03-01 11:40:00,99.28,99.38,99.26,99.32,8997.0,96.7293,96.8267,96.7098,96.7683,8997.0
2024-03-01 11:50:00,99.34,99.36,99.27,99.35,5374.0,96.7878,96.8072,96.7196,96.7975,5374.0
2024-03-01 12:00:00,99.36,99.46,99.31,99.32,9253.0,96.8072,96.9047,96.7585,96.7683,9253.0
2024-03-01 12:10:00,99.3,99.39,99.27,99.36,7359.0,96.7488,96.8365,96.7196,96.8072,7359.0
2024-03-01 12:20:00,99.34,99.36,99.25,99.26,14176.0,96.7878,96.8072,96.7001,96.7098,14176.0
2024-03-01 12:30:00,99.23,99.36,99.22,99.33,11287.0,96.6806,96.8072,96.6708,96.778,11287.0
2024-03-01 12:40:00,99.33,99.39,99.32,99.37,12697.0,96.778,96.8365,96.7683,96.817,12697.0
2024-03-01 12:50:00,99.36,99.53,99.32,99.45,21708.0,96.8072,96.9729,96.7683,96.8949,21708.0
2024-03-01 13:00:00,99.44,99.5,99.42,99.45,13864.0,96.8852,96.9436,96.8657,96.8949,13864.0
2024-03-01 13:10:00,99.43,99.47,99.35,99.38,9723.0,96.8754,96.9144,96.7975,96.8267,9723.0
2024-03-01 13:20:00,99.37,99.49,99.34,99.44,13806.0,96.817,96.9339,96.7878,96.8852,13806.0
2024-03-01 13:30:00,99.44,99.57,99.41,99.51,19560.0,96.8852,97.0119,96.856,96.9534,19560.0
2024-03-01 13:40:00,99.5,99.53,99.41,99.43,16789.0,96.9436,96.9729,96.856,96.8754,16789.0
2024-03-01 13:50:00,99.41,99.46,99.35,99.43,19162.0,96.856,96.9047,96.7975,96.8754,19162.0
2024-03-01 14:00:00,99.44,99.55,99.43,99.5,16602.0,96.8852,96.9924,96.8754,96.9436,16602.0
2024-03-01 14:10:00,99.5,99.57,99.45,99.45,18117.0,96.9436,97.0119,96.8949,96.8949,18117.0
2024-03-01 14:20:00,99.46,99.6,99.45,99.52,17344.0,96.9047,97.0411,96.8949,96.9631,17344.0
2024-03-01 14:30:00,99.53,99.54,99.35,99.38,12364.0,96.9729,96.9826,96.7975,96.8267,12364.0
2024-03-01 14:40:00,99.39,99.42,99.29,99.36,23022.0,96.8365,96.8657,96.739,96.8072,23022.0
2024-03-01 14:50:00,99.36,99.45,99.34,99.36,16548.0,96.8072,96.8949,96.7878,96.8072,16548.0
2024-03-01 15:00:00,99.36,99.37,99.15,99.16,17017.0,96.8072,96.817,96.6026,96.6124,17017.0
2024-03-01 15:10:00,99.16,99.2,99.1,99.15,22090.0,96.6124,96.6514,96.5539,96.6026,22090.0
2024-03-01 15:20:00,99.17,99.27,99.15,99.25,23389.0,96.6221,96.7196,96.6026,96.7001,23389.0
2024-03-01 15:30:00,99.25,99.28,99.2,99.25,26630.0,96.7001,96.7293,96.6514,96.7001,26630.0
2024-03-01 15:40:00,99.25,99.29,99.13,99.19,46429.0,96.7001,96.739,96.5832,96.6416,46429.0
2024-03-01 15:50:00,99.18,99.43,99.18,99.34,144341.0,96.6319,96.8754,96.6319,96.7878,144341.0
2024-03-04 09:30:00,99.45,99.66,99.04,99.35,32987.0,96.8949,97.0995,96.4955,96.7975,32987.0
2024-03-04 09:40:00,99.36,99.49,99.05,99.14,9582.0,96.8072,96.9339,96.5052,96.5929,9582.0
2024-03-04 09:50:00,99.26,99.54,99.09,99.54,3720.0,96.7098,96.9826,96.5442,96.9826,3720.0
2024-03-04 10:00:00,99.48,99.53,99.23,99.23,28335.0,96.9242,96.9729,96.6806,96.6806,28335.0
2024-03-04 10:10:00,99.16,99.46,99.11,99.46,7344.0,96.6124,96.9047,96.5637,96.9047,7344.0
2024-03-04 10:20:00,99.49,99.97,99.39,99.96,16996.0,96.9339,97.4016,96.8365,97.3918,16996.0
2024-03-04 10:30:00,99.97,100.17,99.91,100.14,63343.0,97.4016,97.5964,97.3431,97.5672,63343.0
2024-03-04 10:40:00,100.15,100.29,100.06,100.14,31568.0,97.577,97.7134,97.4893,97.5672,31568.0
2024-03-04 10:50:00,100.12,100.32,100.07,100.25,21365.0,97.5477,97.7426,97.499,97.6744,21365.0
2024-03-04 11:00:00,100.25,100.28,100.13,100.23,22623.0,97.6744,97.7036,97.5575,97.6549,22623.0
2024-03-04 11:10:00,100.2,100.43,100.15,100.33,14818.0,97.6257,97.8498,97.577,97.7523,14818.0
2024-03-04 11:20:00,100.37,100.47,100.22,100.3,13403.0,97.7913,97.8887,97.6452,97.7231,13403.0
2024-03-04 11:30:00,100.37,100.59,100.36,100.58,9833.0,97.7913,98.0056,97.7816,97.9959,9833.0
2024-03-04 11:40:00,100.59,100.69,100.54,100.67,18605.0,98.0056,98.1031,97.9569,98.0836,18605.0
2024-03-04 11:50:00,100.69,100.82,100.67,100.8,16308.0,98.1031,98.2297,98.0836,98.2103,16308.0
2024-03-04 12:00:00,100.83,100.88,100.69,100.84,18641.0,98.2395,98.2882,98.1031,98.2492,18641.0
2024-03-04 12:10:00,100.83,100.85,100.52,100.59,12135.0,98.2395,98.259,97.9374,98.0056,12135.0
2024-03-04 12:20:00,100.61,100.79,100.61,100.73,12691.0,98.0251,98.2005,98.0251,98.142,12691.0
2024-03-04 12:30:00,100.74,100.85,100.72,100.81,9437.0,98.1518,98.259,98.1323,98.22,9437.0
2024-03-04 12:40:00,100.83,100.86,100.69,100.72,11833.0,98.2395,98.2687,98.1031,98.1323,11833.0
2024-03-04 12:50:00,100.73,100.83,100.67,100.7,11305.0,98.142,98.2395,98.0836,98.1128,11305.0
2024-03-04 13:00:00,100.7,100.9,100.64,100.9,18846.0,98.1128,98.3077,98.0544,98.3077,18846.0
2024-03-04 13:10:00,100.89,100.93,100.8,100.82,12129.0,98.2979,98.3369,98.2103,98.2297,12129.0
2024-03-04 13:20:00,100.82,100.98,100.81,100.84,16130.0,98.2297,98.3856,98.22,98.2492,16130.0
2024-03-04 13:30:00,100.83,100.88,100.8,100.84,12169.0,98.2395,98.2882,98.2103,98.2492,12169.0
2024-03-04 13:40:00,100.86,100.89,100.82,100.84,16369.0,98.2687,98.2979,98.2297,98.2492,16369.0
2024-03-04 13:50:00,100.85,100.92,100.83,100.89,11643.0,98.259,98.3272,98.2395,98.2979,11643.0
2024-03-04 14:00:00,100.9,101.06,100.9,101.05,13331.0,98.3077,98.4636,98.3077,98.4538,13331.0
2024-03-04 14:10:00,101.04,101.04,100.84,100.84,20703.0,98.4441,98.4441,98.2492,98.2492,20703.0
2024-03-04 14:20:00,100.86,100.97,100.79,100.96,16011.0,98.2687,98.3759,98.2005,98.3661,16011.0
2024-03-04 14:30:00,100.95,101.07,100.91,101.06,14578.0,98.3564,98.4733,98.3174,98.4636,14578.0
2024-03-04 14:40:00,101.05,101.07,100.94,101.02,12271.0,98.4538,98.4733,98.3467,98.4246,12271.0
2024-03-04 14:50:00,101.02,101.09,100.95,100.98,14240.0,98.4246,98.4928,98.3564,98.3856,14240.0
2024-03-04 15:00:00,101.0,101.06,100.9,100.95,21465.0,98.4051,98.4636,98.3077,98.3564,21465.0
2024-03-04 15:10:00,100.97,101.03,100.9,100.92,17009.0,98.3759,98.4343,98.3077,98.3272,17009.0
2024-03-04 15:20:00,100.91,101.04,100.9,101.03,22866.0,98.3174,98.4441,98.3077,98.4343,22866.0
2024-03-04 15:30:00,101.04,101.06,100.89,101.02,31382.0,98.4441,98.4636,98.2979,98.4246,31382.0
2024-03-04 15:40:00,101.03,101.04,100.77,100.86,39739.0,98.4343,98.4441,98.181,98.2687,39739.0
2024-03-04 15:50:00,100.85,101.07,100.78,100.97,115700.0,98.259,98.4733,98.1908,98.3759,115700.0
2024-03-05 09:30:00,100.96,101.61,100.3,101.58,34678.0,98.3661,98.9994,97.7231,98.9702,34678.0
2024-03-05 09:40:00,101.58,102.21,101.58,102.02,16408.0,98.9702,99.584,98.9702,99.3989,16408.0
2024-03-05 09:50:00,101.99,102.44,101.96,102.24,33754.0,99.3697,99.8081,99.3404,99.6133,33754.0
2024-03-05 10:00:00,102.23,102.54,102.21,102.28,13185.0,99.6035,99.9055,99.584,99.6522,13185.0
2024-03-05 10:10:00,102.19,102.27,101.78,101.8,17809.0,99.5645,99.6425,99.1651,99.1846,17809.0
2024-03-05 10:20:00,101.78,101.83,101.37,101.39,27655.0,99.1651,99.2138,98.7656,98.7851,27655.0
2024-03-05 10:30:00,101.34,102.06,101.31,102.06,62385.0,98.7364,99.4379,98.7071,99.4379,62385.0
2024-03-05 10:40:00,102.07,102.56,102.06,102.45,88821.0,99.4476,99.925,99.4379,99.8179,88821.0
2024-03-05 10:50:00,102.45,102.74,102.44,102.51,43437.0,99.8179,100.1004,99.8081,99.8763,43437.0
2024-03-05 11:00:00,102.52,102.75,102.47,102.64,32541.0,99.8861,100.1102,99.8373,100.003,32541.0
2024-03-05 11:10:00,102.65,102.67,102.52,102.6,33346.0,100.0127,100.0322,99.8861,99.964,33346.0
2024-03-05 11:20:00,102.61,102.85,102.54,102.84,29010.0,99.9737,100.2076,99.9055,100.1978,29010.0
2024-03-05 11:30:00,102.86,103.0,102.83,102.86,25514.0,100.2173,100.3537,100.1881,100.2173,25514.0
2024-03-05 11:40:00,102.85,102.88,102.65,102.77,17163.0,100.2076,100.2368,100.0127,100.1296,17163.0
2024-03-05 11:50:00,102.78,102.78,102.6,102.73,16677.0,100.1394,100.1394,99.964,100.0907,16677.0
2024-03-05 12:00:00,102.72,102.92,102.71,102.88,23925.0,100.0809,100.2758,100.0712,100.2368,23925.0
2024-03-05 12:10:00,102.89,102.97,102.83,102.97,19374.0,100.2466,100.3245,100.1881,100.3245,19374.0
2024-03-05 12:20:00,102.97,103.12,102.95,103.08,18823.0,100.3245,100.4706,100.305,100.4317,18823.0
2024-03-05 12:30:00,103.08,103.13,103.04,103.13,18566.0,100.4317,100.4804,100.3927,100.4804,18566.0
2024-03-05 12:40:00,103.14,103.15,103.02,103.09,22955.0,100.4901,100.4999,100.3732,100.4414,22955.0
2024-03-05 12:50:00,103.08,103.19,103.03,103.04,13916.0,100.4317,100.5388,100.383,100.3927,13916.0
2024-03-05 13:00:00,103.05,103.2,103.0,103.2,16076.0,100.4024,100.5486,100.3537,100.5486,16076.0
2024-03-05 13:10:00,103.19,103.2,103.09,103.11,15810.0,100.5388,100.5486,100.4414,100.4609,15810.0
2024-03-05 13:20:00,103.1,103.25,103.08,103.14,19399.0,100.4512,100.5973,100.4317,100.4901,19399.0
2024-03-05 13:30:00,103.14,103.25,103.09,103.22,24969.0,100.4901,100.5973,100.4414,100.5681,24969.0
2024-03-05 13:40:00,103.22,103.23,103.04,103.05,33947.0,100.5681,100.5778,100.3927,100.4024,33947.0
2024-03-05 13:50:00,103.05,103.12,103.02,103.07,18800.0,100.4024,100.4706,100.3732,100.4219,18800.0
2024-03-05 14:00:00,103.07,103.13,103.02,103.13,17460.0,100.4219,100.4804,100.3732,100.4804,17460.0
2024-03-05 14:10:00,103.13,103.17,103.02,103.03,21258.0,100.4804,100.5194,100.3732,100.383,21258.0
2024-03-05 14:20:00,103.02,103.02,102.58,102.64,55636.0,100.3732,100.3732,99.9445,100.003,55636.0
2024-03-05 14:30:00,102.66,102.76,102.46,102.57,28585.0,100.0225,100.1199,99.8276,99.9348,28585.0
2024-03-05 14:40:00,102.57,102.6,102.4,102.42,32822.0,99.9348,99.964,99.7691,99.7886,32822.0
2024-03-05 14:50:00,102.42,102.53,102.36,102.53,27778.0,99.7886,99.8958,99.7302,99.8958,27778.0
2024-03-05 15:00:00,102.51,102.56,102.4,102.5,20557.0,99.8763,99.925,99.7691,99.8666,20557.0
2024-03-05 15:10:00,102.52,102.52,102.3,102.4,25228.0,99.8861,99.8861,99.6717,99.7691,25228.0
2024-03-05 15:20:00,102.4,102.44,102.28,102.34,37527.0,99.7691,99.8081,99.6522,99.7107,37527.0
2024-03-05 15:30:00,102.33,102.44,102.26,102.27,28483.0,99.7009,99.8081,99.6327,99.6425,28483.0
2024-03-05 15:40:00,102.26,102.49,102.12,102.48,84713.0,99.6327,99.8568,99.4963,99.8471,84713.0
2024-03-05 15:50:00,102.47,102.79,102.43,102.52,197028.0,99.8373,100.1491,99.7984,99.8861,197028.0
2024-03-06 09:30:00,103.61,104.21,103.04,103.49,61605.0,100.9481,101.5326,100.3927,100.8311,61605.0
2024-03-06 09:40:00,103.48,103.69,103.26,103.64,12899.0,100.8214,101.026,100.607,100.9773,12899.0
2024-03-06 09:50:00,103.74,103.94,103.53,103.71,17638.0,101.0747,101.2696,100.8701,101.0455,17638.0
2024-03-06 10:00:00,103.66,104.13,103.54,104.12,36479.0,100.9968,101.4547,100.8799,101.445,36479.0
2024-03-06 10:10:00,104.21,104.27,103.75,104.13,24977.0,101.5326,101.5911,101.0845,101.4547,24977.0
2024-03-06 10:20:00,104.15,104.49,104.15,104.47,43117.0,101.4742,101.8054,101.4742,101.786,43117.0
2024-03-06 10:30:00,104.48,105.21,104.48,105.18,56327.0,101.7957,102.5069,101.7957,102.4777,56327.0
2024-03-06 10:40:00,105.2,105.32,104.94,105.15,94519.0,102.4972,102.6141,102.2439,102.4485,94519.0
2024-03-06 10:50:00,105.13,105.26,105.03,105.21,43349.0,102.429,102.5557,102.3316,102.5069,43349.0
2024-03-06 11:00:00,105.21,105.35,105.06,105.34,31539.0,102.5069,102.6434,102.3608,102.6336,31539.0
2024-03-06 11:10:00,105.31,105.58,105.28,105.56,28920.0,102.6044,102.8674,102.5752,102.848,28920.0
2024-03-06 11:20:00,105.56,105.56,105.32,105.42,54081.0,102.848,102.848,102.6141,102.7116,54081.0
2024-03-06 11:30:00,105.38,105.47,105.21,105.26,23706.0,102.6726,102.7603,102.5069,102.5557,23706.0
2024-03-06 11:40:00,105.28,105.39,105.25,105.39,23283.0,102.5752,102.6823,102.5459,102.6823,23283.0
2024-03-06 11:50:00,105.4,105.42,105.02,105.02,30075.0,102.6921,102.7116,102.3218,102.3218,30075.0
2024-03-06 12:00:00,105.03,105.21,104.8,105.05,29172.0,102.3316,102.5069,102.1075,102.3511,29172.0
2024-03-06 12:10:00,105.06,105.1,104.94,105.04,18348.0,102.3608,102.3998,102.2439,102.3413,18348.0
2024-03-06 12:20:00,105.06,105.06,104.81,104.97,21218.0,102.3608,102.3608,102.1172,102.2731,21218.0
2024-03-06 12:30:00,104.98,105.2,104.97,105.12,27027.0,102.2829,102.4972,102.2731,102.4193,27027.0
2024-03-06 12:40:00,105.1,105.1,104.94,105.02,24746.0,102.3998,102.3998,102.2439,102.3218,24746.0
2024-03-06 12:50:00,105.01,105.08,104.96,105.01,20715.0,102.3121,102.3803,102.2634,102.3121,20715.0
2024-03-06 13:00:00,105.01,105.06,104.99,105.01,14700.0,102.3121,102.3608,102.2926,102.3121,14700.0
2024-03-06 13:10:00,105.0,105.13,104.98,105.13,23814.0,102.3023,102.429,102.2829,102.429,23814.0
2024-03-06 13:20:00,105.16,105.29,105.13,105.26,10535.0,102.4582,102.5849,102.429,102.5557,10535.0
2024-03-06 13:30:00,105.24,105.24,104.98,105.21,20177.0,102.5362,102.5362,102.2829,102.5069,20177.0
2024-03-06 13:40:00,105.2,105.24,105.12,105.14,10774.0,102.4972,102.5362,102.4193,102.4387,10774.0
2024-03-06 13:50:00,105.12,105.22,105.12,105.21,8063.0,102.4193,102.5167,102.4193,102.5069,8063.0
2024-03-06 14:00:00,105.21,105.35,105.14,105.21,16441.0,102.5069,102.6434,102.4387,102.5069,16441.0
2024-03-06 14:10:00,105.18,105.21,104.97,105.03,50058.0,102.4777,102.5069,102.2731,102.3316,50058.0
2024-03-06 14:20:00,105.03,105.09,104.92,105.02,16049.0,102.3316,102.39,102.2244,102.3218,16049.0
2024-03-06 14:30:00,105.04,105.13,105.01,105.08,17377.0,102.3413,102.429,102.3121,102.3803,17377.0
2024-03-06 14:40:00,105.08,105.17,105.0,105.17,23898.0,102.3803,102.468,102.3023,102.468,23898.0
2024-03-06 14:50:00,105.18,105.24,104.93,104.95,24560.0,102.4777,102.5362,102.2341,102.2536,24560.0
2024-03-06 15:00:00,104.93,104.93,104.71,104.71,20141.0,102.2341,102.2341,102.0198,102.0198,20141.0
2024-03-06 15:10:00,104.71,104.72,104.5,104.59,31106.0,102.0198,102.0295,101.8152,101.9029,31106.0
2024-03-06 15:20:00,104.57,104.57,104.26,104.31,46339.0,101.8834,101.8834,101.5814,101.6301,46339.0
2024-03-06 15:30:00,104.32,104.35,104.11,104.2,65844.0,101.6398,101.669,101.4352,101.5229,65844.0
2024-03-06 15:40:00,104.2,104.47,104.17,104.44,69385.0,101.5229,101.786,101.4937,101.7567,69385.0
2024-03-06 15:50:00,104.46,104.51,104.2,104.31,166640.0,101.7762,101.8249,101.5229,101.6301,166640.0
2024-03-07 09:30:00,104.26,104.92,104.03,104.51,42520.0,101.5814,102.2244,101.3573,101.8249,42520.0
2024-03-07 09:40:00,104.55,104.67,104.08,104.11,57191.0,101.8639,101.9808,101.406,101.4352,57191.0
2024-03-07 09:50:00,104.11,104.62,104.1,104.49,12766.0,101.4352,101.9321,101.4255,101.8054,12766.0
2024-03-07 10:00:00,104.49,104.65,104.45,104.62,28292.0,101.8054,101.9613,101.7665,101.9321,28292.0
2024-03-07 10:10:00,104.62,104.72,104.49,104.68,23102.0,101.9321,102.0295,101.8054,101.9906,23102.0
2024-03-07 10:20:00,104.68,104.68,104.51,104.64,15602.0,101.9906,101.9906,101.8249,101.9516,15602.0
2024-03-07 10:30:00,104.64,104.89,104.61,104.78,23696.0,101.9516,102.1952,101.9224,102.088,23696.0
2024-03-07 10:40:00,104.78,104.84,104.72,104.76,16828.0,102.088,102.1465,102.0295,102.0685,16828.0
2024-03-07 10:50:00,104.77,104.97,104.73,104.96,16927.0,102.0783,102.2731,102.0393,102.2634,16927.0
2024-03-07 11:00:00,104.98,104.98,104.65,104.65,16061.0,102.2829,102.2829,101.9613,101.9613,16061.0
2024-03-07 11:10:00,104.69,104.85,104.67,104.84,19495.0,102.0003,102.1562,101.9808,102.1465,19495.0
2024-03-07 11:20:00,104.83,104.83,104.45,104.49,18571.0,102.1367,102.1367,101.7665,101.8054,18571.0
2024-03-07 11:30:00,104.46,104.56,104.34,104.5,9483.0,101.7762,101.8736,101.6593,101.8152,9483.0
2024-03-07 11:40:00,104.45,104.52,104.4,104.45,9249.0,101.7665,101.8347,101.7178,101.7665,9249.0
2024-03-07 11:50:00,104.43,104.43,104.28,104.32,11531.0,101.747,101.747,101.6008,101.6398,11531.0
2024-03-07 12:00:00,104.31,104.42,104.22,104.4,16340.0,101.6301,101.7372,101.5424,101.7178,16340.0
2024-03-07 12:10:00,104.4,104.64,104.4,104.63,6893.0,101.7178,101.9516,101.7178,101.9419,6893.0
2024-03-07 12:20:00,104.66,104.68,104.58,104.59,9006.0,101.9711,101.9906,101.8931,101.9029,9006.0
2024-03-07 12:30:00,104.58,104.61,104.49,104.57,19556.0,101.8931,101.9224,101.8054,101.8834,19556.0
2024-03-07 12:40:00,104.56,104.59,104.48,104.58,14531.0,101.8736,101.9029,101.7957,101.8931,14531.0
2024-03-07 12:50:00,104.59,104.67,104.59,104.64,11500.0,101.9029,101.9808,101.9029,101.9516,11500.0
2024-03-07 13:00:00,104.62,104.74,104.62,104.71,8841.0,101.9321,102.049,101.9321,102.0198,8841.0
2024-03-07 13:10:00,104.73,104.77,104.69,104.71,8339.0,102.0393,102.0783,102.0003,102.0198,8339.0
2024-03-07 13:20:00,104.74,104.75,104.64,104.67,6296.0,102.049,102.0588,101.9516,101.9808,6296.0
2024-03-07 13:30:00,104.68,104.7,104.62,104.62,6983.0,101.9906,102.0101,101.9321,101.9321,6983.0
2024-03-07 13:40:00,104.61,104.83,104.59,104.78,13644.0,101.9224,102.1367,101.9029,102.088,13644.0
2024-03-07 13:50:00,104.79,104.89,104.76,104.85,12532.0,102.0977,102.1952,102.0685,102.1562,12532.0
2024-03-07 14:00:00,104.83,104.83,104.67,104.73,13752.0,102.1367,102.1367,101.9808,102.0393,13752.0
2024-03-07 14:10:00,104.73,104.77,104.69,104.7,11723.0,102.0393,102.0783,102.0003,102.0101,11723.0
2024-03-07 14:20:00,104.69,104.73,104.62,104.63,9235.0,102.0003,102.0393,101.9321,101.9419,9235.0
2024-03-07 14:30:00,104.65,104.71,104.58,104.64,11636.0,101.9613,102.0198,101.8931,101.9516,11636.0
2024-03-07 14:40:00,104.64,104.69,104.55,104.55,14892.0,101.9516,102.0003,101.8639,101.8639,14892.0
2024-03-07 14:50:00,104.55,104.71,104.52,104.71,13020.0,101.8639,102.0198,101.8347,102.0198,13020.0
2024-03-07 15:00:00,104.72,104.79,104.63,104.77,22774.0,102.0295,102.0977,101.9419,102.0783,22774.0
2024-03-07 15:10:00,104.77,104.88,104.74,104.84,26449.0,102.0783,102.1854,102.049,102.1465,26449.0
2024-03-07 15:20:00,104.86,104.94,104.83,104.94,31561.0,102.1659,102.2439,102.1367,102.2439,31561.0
2024-03-07 15:30:00,104.95,105.03,104.9,104.98,40847.0,102.2536,102.3316,102.2049,102.2829,40847.0
2024-03-07 15:40:00,104.97,105.0,104.8,104.81,51156.0,102.2731,102.3023,102.1075,102.1172,51156.0
2024-03-07 15:50:00,104.81,104.98,104.66,104.72,152900.0,102.1172,102.2829,101.9711,102.0295,152900.0
2024-03-08 09:30:00,104.4,104.79,104.28,104.55,21899.0,101.7178,102.0977,101.6008,101.8639,21899.0
2024-03-08 09:40:00,104.63,105.07,104.63,105.0,19558.0,101.9419,102.3705,101.9419,102.3023,19558.0
2024-03-08 09:50:00,105.04,105.18,104.94,105.0,23644.0,102.3413,102.4777,102.2439,102.3023,23644.0
2024-03-08 10:00:00,105.0,105.13,104.85,104.85,22930.0,102.3023,102.429,102.1562,102.1562,22930.0
2024-03-08 10:10:00,104.85,104.85,104.5,104.72,10453.0,102.1562,102.1562,101.8152,102.0295,10453.0
2024-03-08 10:20:00,104.68,104.7,104.34,104.35,6976.0,101.9906,102.0101,101.6593,101.669,6976.0
2024-03-08 10:30:00,104.38,104.74,104.32,104.68,11275.0,101.6983,102.049,101.6398,101.9906,11275.0
2024-03-08 10:40:00,104.65,104.8,104.56,104.68,26527.0,101.9613,102.1075,101.8736,101.9906,26527.0
2024-03-08 10:50:00,104.7,104.77,104.52,104.57,9999.0,102.0101,102.0783,101.8347,101.8834,9999.0
2024-03-08 11:00:00,104.58,104.69,104.5,104.69,13487.0,101.8931,102.0003,101.8152,102.0003,13487.0
2024-03-08 11:10:00,104.72,104.8,104.53,104.53,9330.0,102.0295,102.1075,101.8444,101.8444,9330.0
2024-03-08 11:20:00,104.49,104.56,104.37,104.42,13945.0,101.8054,101.8736,101.6885,101.7372,13945.0
2024-03-08 11:30:00,104.54,104.54,104.35,104.36,14990.0,101.8542,101.8542,101.669,101.6788,14990.0
2024-03-08 11:40:00,104.39,104.51,104.31,104.42,11212.0,101.708,101.8249,101.6301,101.7372,11212.0
2024-03-08 11:50:00,104.43,104.45,104.18,104.22,17663.0,101.747,101.7665,101.5034,101.5424,17663.0
2024-03-08 12:00:00,104.24,104.37,104.19,104.26,18430.0,101.5619,101.6885,101.5132,101.5814,18430.0
2024-03-08 12:10:00,104.28,104.49,104.26,104.47,15650.0,101.6008,101.8054,101.5814,101.786,15650.0
2024-03-08 12:20:00,104.45,104.47,104.29,104.3,11601.0,101.7665,101.786,101.6106,101.6203,11601.0
2024-03-08 12:30:00,104.29,104.37,104.19,104.21,17905.0,101.6106,101.6885,101.5132,101.5326,17905.0
2024-03-08 12:40:00,104.21,104.34,104.19,104.2,14809.0,101.5326,101.6593,101.5132,101.5229,14809.0
2024-03-08 12:50:00,104.22,104.22,103.93,104.13,14850.0,101.5424,101.5424,101.2598,101.4547,14850.0
2024-03-08 13:00:00,104.11,104.13,103.89,104.01,12959.0,101.4352,101.4547,101.2209,101.3378,12959.0
2024-03-08 13:10:00,104.01,104.12,103.92,104.04,15531.0,101.3378,101.445,101.2501,101.367,15531.0
2024-03-08 13:20:00,104.04,104.04,103.95,103.95,13273.0,101.367,101.367,101.2793,101.2793,13273.0
2024-03-08 13:30:00,103.94,104.0,103.71,103.71,16244.0,101.2696,101.328,101.0455,101.0455,16244.0
2024-03-08 13:40:00,103.71,103.72,103.51,103.6,18955.0,101.0455,101.0552,100.8506,100.9383,18955.0
2024-03-08 13:50:00,103.58,103.62,103.32,103.37,34855.0,100.9188,100.9578,100.6655,100.7142,34855.0
2024-03-08 14:00:00,103.4,103.72,103.4,103.69,14281.0,100.7435,101.0552,100.7435,101.026,14281.0
2024-03-08 14:10:00,103.67,104.01,103.67,103.96,11773.0,101.0065,101.3378,101.0065,101.2891,11773.0
2024-03-08 14:20:00,103.96,104.04,103.81,103.85,14967.0,101.2891,101.367,101.1429,101.1819,14967.0
2024-03-08 14:30:00,103.85,103.94,103.85,103.86,10546.0,101.1819,101.2696,101.1819,101.1916,10546.0
2024-03-08 14:40:00,103.87,103.93,103.81,103.88,15996.0,101.2014,101.2598,101.1429,101.2111,15996.0
2024-03-08 14:50:00,103.87,104.06,103.87,103.92,17714.0,101.2014,101.3865,101.2014,101.2501,17714.0
2024-03-08 15:00:00,103.94,103.98,103.9,103.93,16154.0,101.2696,101.3085,101.2306,101.2598,16154.0
2024-03-08 15:10:00,103.91,103.94,103.78,103.9,20000.0,101.2403,101.2696,101.1137,101.2306,20000.0
2024-03-08 15:20:00,103.9,104.05,103.87,103.89,17664.0,101.2306,101.3768,101.2014,101.2209,17664.0
2024-03-08 15:30:00,103.88,104.01,103.87,103.92,31824.0,101.2111,101.3378,101.2014,101.2501,31824.0
2024-03-08 15:40:00,103.93,103.98,103.81,103.85,27775.0,101.2598,101.3085,101.1429,101.1819,27775.0
2024-03-08 15:50:00,103.86,104.03,103.82,103.82,147147.0,101.1916,101.3573,101.1527,101.1527,147147.0
2024-03-11 09:30:00,103.53,104.4,103.46,104.03,18942.0,100.8701,101.7178,100.8019,101.3573,18942.0
2024-03-11 09:40:00,103.97,103.97,103.46,103.58,6986.0,101.2988,101.2988,100.8019,100.9188,6986.0
2024-03-11 09:50:00,103.58,103.89,103.56,103.81,6079.0,100.9188,101.2209,100.8993,101.1429,6079.0
2024-03-11 10:00:00,103.84,103.86,103.39,103.4,9653.0,101.1721,101.1916,100.7337,100.7435,9653.0
2024-03-11 10:10:00,103.35,103.58,103.26,103.53,9425.0,100.6947,100.9188,100.607,100.8701,9425.0
2024-03-11 10:20:00,103.5,103.57,103.32,103.33,6827.0,100.8409,100.9091,100.6655,100.6752,6827.0
2024-03-11 10:30:00,103.34,103.39,103.18,103.21,12631.0,100.685,100.7337,100.5291,100.5583,12631.0
2024-03-11 10:40:00,103.21,103.56,103.21,103.56,11465.0,100.5583,100.8993,100.5583,100.8993,11465.0
2024-03-11 10:50:00,103.59,103.59,103.34,103.51,12631.0,100.9286,100.9286,100.685,100.8506,12631.0
2024-03-11 11:00:00,103.52,103.8,103.48,103.75,11129.0,100.8604,101.1332,100.8214,101.0845,11129.0
2024-03-11 11:10:00,103.75,103.81,103.67,103.81,15550.0,101.0845,101.1429,101.0065,101.1429,15550.0
2024-03-11 11:20:00,103.82,103.87,103.64,103.65,10764.0,101.1527,101.2014,100.9773,100.987,10764.0
2024-03-11 11:30:00,103.62,103.89,103.61,103.89,9395.0,100.9578,101.2209,100.9481,101.2209,9395.0
2024-03-11 11:40:00,103.88,103.9,103.8,103.8,12032.0,101.2111,101.2306,101.1332,101.1332,12032.0
2024-03-11 11:50:00,103.82,103.94,103.79,103.94,9208.0,101.1527,101.2696,101.1234,101.2696,9208.0
2024-03-11 12:00:00,103.96,104.01,103.83,103.83,11424.0,101.2891,101.3378,101.1624,101.1624,11424.0
2024-03-11 12:10:00,103.82,103.92,103.82,103.88,15119.0,101.1527,101.2501,101.1527,101.2111,15119.0
2024-03-11 12:20:00,103.87,104.0,103.87,103.97,15465.0,101.2014,101.328,101.2014,101.2988,15465.0
2024-03-11 12:30:00,103.99,104.05,103.92,104.01,17379.0,101.3183,101.3768,101.2501,101.3378,17379.0
2024-03-11 12:40:00,104.0,104.03,103.91,104.01,20407.0,101.328,101.3573,101.2403,101.3378,20407.0
2024-03-11 12:50:00,104.02,104.04,103.9,103.92,23359.0,101.3475,101.367,101.2306,101.2501,23359.0
2024-03-11 13:00:00,103.93,104.01,103.85,103.98,17729.0,101.2598,101.3378,101.1819,101.3085,17729.0
2024-03-11 13:10:00,103.96,104.21,103.93,104.21,8974.0,101.2891,101.5326,101.2598,101.5326,8974.0
2024-03-11 13:20:00,104.23,104.24,104.15,104.17,8627.0,101.5521,101.5619,101.4742,101.4937,8627.0
2024-03-11 13:30:00,104.16,104.26,104.13,104.21,14736.0,101.4839,101.5814,101.4547,101.5326,14736.0
2024-03-11 13:40:00,104.2,104.2,104.12,104.16,14663.0,101.5229,101.5229,101.445,101.4839,14663.0
2024-03-11 13:50:00,104.17,104.25,104.12,104.2,12820.0,101.4937,101.5716,101.445,101.5229,12820.0
2024-03-11 14:00:00,104.2,104.33,104.17,104.28,19972.0,101.5229,101.6496,101.4937,101.6008,19972.0
2024-03-11 14:10:00,104.27,104.28,104.15,104.15,14704.0,101.5911,101.6008,101.4742,101.4742,14704.0
2024-03-11 14:20:00,104.15,104.35,104.12,104.32,9470.0,101.4742,101.669,101.445,101.6398,9470.0
2024-03-11 14:30:00,104.31,104.32,104.23,104.29,9805.0,101.6301,101.6398,101.5521,101.6106,9805.0
2024-03-11 14:40:00,104.3,104.39,104.3,104.39,13653.0,101.6203,101.708,101.6203,101.708,13653.0
2024-03-11 14:50:00,104.39,104.55,104.38,104.45,16685.0,101.708,101.8639,101.6983,101.7665,16685.0
2024-03-11 15:00:00,104.45,104.48,104.24,104.35,13631.0,101.7665,101.7957,101.5619,101.669,13631.0
2024-03-11 15:10:00,104.35,104.41,104.33,104.4,34726.0,101.669,101.7275,101.6496,101.7178,34726.0
2024-03-11 15:20:00,104.39,104.52,104.34,104.39,24626.0,101.708,101.8347,101.6593,101.708,24626.0
2024-03-11 15:30:00,104.4,104.52,104.39,104.47,24738.0,101.7178,101.8347,101.708,101.786,24738.0
2024-03-11 15:40:00,104.47,104.52,104.32,104.33,33576.0,101.786,101.8347,101.6398,101.6496,33576.0
2024-03-11 15:50:00,104.33,104.62,104.27,104.6,132858.0,101.6496,101.9321,101.5911,101.9126,132858.0
2024-03-12 09:30:00,104.32,104.76,104.24,104.59,12740.0,101.6398,102.0685,101.5619,101.9029,12740.0
2024-03-12 09:40:00,104.48,104.78,104.47,104.61,9321.0,101.7957,102.088,101.786,101.9224,9321.0
2024-03-12 09:50:00,104.65,104.81,104.65,104.72,18340.0,101.9613,102.1172,101.9613,102.0295,18340.0
2024-03-12 10:00:00,104.73,104.8,104.58,104.75,7971.0,102.0393,102.1075,101.8931,102.0588,7971.0
2024-03-12 10:10:00,104.71,104.76,104.5,104.68,7296.0,102.0198,102.0685,101.8152,101.9906,7296.0
2024-03-12 10:20:00,104.65,104.8,104.61,104.73,35526.0,101.9613,102.1075,101.9224,102.0393,35526.0
2024-03-12 10:30:00,104.7,105.01,104.7,104.86,30064.0,102.0101,102.3121,102.0101,102.1659,30064.0
2024-03-12 10:40:00,104.82,105.02,104.78,105.01,9804.0,102.127,102.3218,102.088,102.3121,9804.0
2024-03-12 10:50:00,104.98,105.19,104.95,105.08,38751.0,102.2829,102.4875,102.2536,102.3803,38751.0
2024-03-12 11:00:00,105.16,105.26,105.15,105.26,6710.0,102.4582,102.5557,102.4485,102.5557,6710.0
2024-03-12 11:10:00,105.24,105.42,105.21,105.37,8098.0,102.5362,102.7116,102.5069,102.6628,8098.0
2024-03-12 11:20:00,105.37,105.38,105.19,105.27,7074.0,102.6628,102.6726,102.4875,102.5654,7074.0
2024-03-12 11:30:00,105.28,105.47,105.23,105.44,8947.0,102.5752,102.7603,102.5264,102.731,8947.0
2024-03-12 11:40:00,105.48,105.52,105.31,105.31,9619.0,102.77,102.809,102.6044,102.6044,9619.0
2024-03-12 11:50:00,105.33,105.54,105.33,105.51,4248.0,102.6239,102.8285,102.6239,102.7992,4248.0
2024-03-12 12:00:00,105.52,105.63,105.42,105.57,20216.0,102.809,102.9162,102.7116,102.8577,20216.0
2024-03-12 12:10:00,105.58,105.71,105.58,105.66,9610.0,102.8674,102.9941,102.8674,102.9454,9610.0
2024-03-12 12:20:00,105.67,105.68,105.57,105.63,27294.0,102.9551,102.9649,102.8577,102.9162,27294.0
2024-03-12 12:30:00,105.66,105.7,105.43,105.47,9781.0,102.9454,102.9844,102.7213,102.7603,9781.0
2024-03-12 12:40:00,105.45,105.45,104.96,105.09,30591.0,102.7408,102.7408,102.2634,102.39,30591.0
2024-03-12 12:50:00,105.12,105.16,105.03,105.07,6488.0,102.4193,102.4582,102.3316,102.3705,6488.0
2024-03-12 13:00:00,105.06,105.06,104.88,104.97,8604.0,102.3608,102.3608,102.1854,102.2731,8604.0
2024-03-12 13:10:00,104.97,105.05,104.94,105.02,14556.0,102.2731,102.3511,102.2439,102.3218,14556.0
2024-03-12 13:20:00,105.02,105.03,104.84,104.9,12297.0,102.3218,102.3316,102.1465,102.2049,12297.0
2024-03-12 13:30:00,104.91,105.0,104.8,105.0,6672.0,102.2147,102.3023,102.1075,102.3023,6672.0
2024-03-12 13:40:00,104.99,105.06,104.97,105.0,15550.0,102.2926,102.3608,102.2731,102.3023,15550.0
2024-03-12 13:50:00,105.0,105.11,104.98,105.11,9449.0,102.3023,102.4095,102.2829,102.4095,9449.0
2024-03-12 14:00:00,105.13,105.15,105.06,105.08,4657.0,102.429,102.4485,102.3608,102.3803,4657.0
2024-03-12 14:10:00,105.08,105.21,105.06,105.21,8170.0,102.3803,102.5069,102.3608,102.5069,8170.0
2024-03-12 14:20:00,105.22,105.39,105.22,105.31,7506.0,102.5167,102.6823,102.5167,102.6044,7506.0
2024-03-12 14:30:00,105.31,105.4,105.27,105.3,7584.0,102.6044,102.6921,102.5654,102.5946,7584.0
2024-03-12 14:40:00,105.32,105.32,105.2,105.31,8060.0,102.6141,102.6141,102.4972,102.6044,8060.0
2024-03-12 14:50:00,105.32,105.4,105.3,105.38,7607.0,102.6141,102.6921,102.5946,102.6726,7607.0
2024-03-12 15:00:00,105.38,105.41,105.35,105.38,10025.0,102.6726,102.7018,102.6434,102.6726,10025.0
2024-03-12 15:10:00,105.37,105.51,105.37,105.51,11252.0,102.6628,102.7992,102.6628,102.7992,11252.0
2024-03-12 15:20:00,105.51,105.57,105.47,105.57,10085.0,102.7992,102.8577,102.7603,102.8577,10085.0
2024-03-12 15:30:00,105.57,105.58,105.47,105.53,15905.0,102.8577,102.8674,102.7603,102.8187,15905.0
2024-03-12 15:40:00,105.51,105.6,105.45,105.46,17650.0,102.7992,102.8869,102.7408,102.7505,17650.0
2024-03-12 15:50:00,105.45,105.71,105.43,105.54,71179.0,102.7408,102.9941,102.7213,102.8285,71179.0
2024-03-13 09:30:00,106.38,106.62,105.99,106.23,20123.0,103.6469,103.8807,103.2669,103.5007,20123.0
2024-03-13 09:40:00,106.29,106.79,106.29,106.72,16461.0,103.5592,104.0464,103.5592,103.9782,16461.0
2024-03-13 09:50:00,106.72,106.77,106.38,106.67,11864.0,103.9782,104.0269,103.6469,103.9294,11864.0
2024-03-13 10:00:00,106.65,106.95,106.64,106.86,8778.0,103.91,104.2022,103.9002,104.1146,8778.0
2024-03-13 10:10:00,106.87,106.93,106.79,106.85,6606.0,104.1243,104.1828,104.0464,104.1048,6606.0
2024-03-13 10:20:00,106.86,106.96,106.8,106.95,6414.0,104.1146,104.212,104.0561,104.2022,6414.0
2024-03-13 10:30:00,106.96,107.0,106.66,106.87,7605.0,104.212,104.251,103.9197,104.1243,7605.0
2024-03-13 10:40:00,106.82,106.82,106.5,106.52,11228.0,104.0756,104.0756,103.7638,103.7833,11228.0
2024-03-13 10:50:00,106.54,106.68,106.51,106.62,9274.0,103.8028,103.9392,103.7735,103.8807,9274.0
2024-03-13 11:00:00,106.61,106.7,106.52,106.69,7071.0,103.871,103.9587,103.7833,103.9489,7071.0
2024-03-13 11:10:00,106.68,106.85,106.68,106.75,6326.0,103.9392,104.1048,103.9392,104.0074,6326.0
2024-03-13 11:20:00,106.76,106.88,106.7,106.81,8630.0,104.0171,104.134,103.9587,104.0658,8630.0
2024-03-13 11:30:00,106.79,106.79,106.62,106.75,5947.0,104.0464,104.0464,103.8807,104.0074,5947.0
2024-03-13 11:40:00,106.78,106.78,106.66,106.67,4429.0,104.0366,104.0366,103.9197,103.9294,4429.0
2024-03-13 11:50:00,106.67,106.74,106.56,106.56,6777.0,103.9294,103.9976,103.8223,103.8223,6777.0
2024-03-13 12:00:00,106.53,106.6,106.43,106.56,8863.0,103.793,103.8612,103.6956,103.8223,8863.0
2024-03-13 12:10:00,106.55,106.57,106.44,106.52,14027.0,103.8125,103.832,103.7053,103.7833,14027.0
2024-03-13 12:20:00,106.49,106.62,106.37,106.61,13204.0,103.7541,103.8807,103.6371,103.871,13204.0
2024-03-13 12:30:00,106.62,106.87,106.62,106.81,8892.0,103.8807,104.1243,103.8807,104.0658,8892.0
2024-03-13 12:40:00,106.83,106.94,106.8,106.9,10354.0,104.0853,104.1925,104.0561,104.1535,10354.0
2024-03-13 12:50:00,106.86,106.88,106.76,106.83,5834.0,104.1146,104.134,104.0171,104.0853,5834.0
2024-03-13 13:00:00,106.83,106.91,106.76,106.76,7765.0,104.0853,104.1633,104.0171,104.0171,7765.0
2024-03-13 13:10:00,106.79,106.93,106.77,106.92,7596.0,104.0464,104.1828,104.0269,104.173,7596.0
2024-03-13 13:20:00,106.94,107.04,106.93,106.95,7073.0,104.1925,104.2899,104.1828,104.2022,7073.0
2024-03-13 13:30:00,106.95,107.0,106.91,106.99,5515.0,104.2022,104.251,104.1633,104.2412,5515.0
2024-03-13 13:40:00,107.02,107.1,107.0,107.1,6143.0,104.2704,104.3484,104.251,104.3484,6143.0
2024-03-13 13:50:00,107.12,107.23,107.12,107.16,8611.0,104.3679,104.4751,104.3679,104.4068,8611.0
2024-03-13 14:00:00,107.16,107.28,107.14,107.22,7354.0,104.4068,104.5238,104.3874,104.4653,7354.0
2024-03-13 14:10:00,107.22,107.25,107.05,107.08,16300.0,104.4653,104.4945,104.2997,104.3289,16300.0
2024-03-13 14:20:00,107.08,107.2,106.98,107.18,35300.0,104.3289,104.4458,104.2315,104.4263,35300.0
2024-03-13 14:30:00,107.18,107.21,107.11,107.12,10186.0,104.4263,104.4556,104.3581,104.3679,10186.0
2024-03-13 14:40:00,107.12,107.12,106.91,106.92,7570.0,104.3679,104.3679,104.1633,104.173,7570.0
2024-03-13 14:50:00,106.91,106.91,106.78,106.8,7892.0,104.1633,104.1633,104.0366,104.0561,7892.0
2024-03-13 15:00:00,106.78,106.78,106.58,106.7,13289.0,104.0366,104.0366,103.8418,103.9587,13289.0
2024-03-13 15:10:00,106.73,106.77,106.64,106.75,12697.0,103.9879,104.0269,103.9002,104.0074,12697.0
2024-03-13 15:20:00,106.76,106.94,106.59,106.68,32121.0,104.0171,104.1925,103.8515,103.9392,32121.0
2024-03-13 15:30:00,106.79,106.9,106.65,106.66,15092.0,104.0464,104.1535,103.91,103.9197,15092.0
2024-03-13 15:40:00,106.66,106.67,106.39,106.42,33357.0,103.9197,103.9294,103.6566,103.6859,33357.0
2024-03-13 15:50:00,106.42,106.52,106.27,106.4,105960.0,103.6859,103.7833,103.5397,103.6664,105960.0
2024-03-14 09:30:00,106.31,106.87,106.31,106.52,15948.0,103.5787,104.1243,103.5787,103.7833,15948.0
2024-03-14 09:40:00,106.51,106.7,106.07,106.07,7200.0,103.7735,103.9587,103.3449,103.3449,7200.0
2024-03-14 09:50:00,106.07,106.11,105.82,105.97,9595.0,103.3449,103.3838,103.1013,103.2474,9595.0
2024-03-14 10:00:00,105.95,106.15,105.69,105.76,16282.0,103.2279,103.4228,102.9746,103.0428,16282.0
2024-03-14 10:10:00,105.75,105.96,105.69,105.95,60471.0,103.0331,103.2377,102.9746,103.2279,60471.0
2024-03-14 10:20:00,106.0,106.09,105.79,105.87,7579.0,103.2767,103.3643,103.072,103.15,7579.0
2024-03-14 10:30:00,105.88,105.88,105.54,105.75,14245.0,103.1597,103.1597,102.8285,103.0331,14245.0
2024-03-14 10:40:00,105.76,105.86,105.47,105.69,14064.0,103.0428,103.1402,102.7603,102.9746,14064.0
2024-03-14 10:50:00,105.66,105.66,105.43,105.44,10007.0,102.9454,102.9454,102.7213,102.731,10007.0
2024-03-14 11:00:00,105.44,105.64,105.33,105.61,13498.0,102.731,102.9259,102.6239,102.8967,13498.0
2024-03-14 11:10:00,105.61,105.64,105.54,105.56,7594.0,102.8967,102.9259,102.8285,102.848,7594.0
2024-03-14 11:20:00,105.59,105.66,105.48,105.51,8332.0,102.8772,102.9454,102.77,102.7992,8332.0
2024-03-14 11:30:00,105.52,105.66,105.47,105.66,4943.0,102.809,102.9454,102.7603,102.9454,4943.0
2024-03-14 11:40:00,105.69,105.71,105.61,105.64,6004.0,102.9746,102.9941,102.8967,102.9259,6004.0
2024-03-14 11:50:00,105.73,105.79,105.66,105.69,7518.0,103.0136,103.072,102.9454,102.9746,7518.0
2024-03-14 12:00:00,105.69,105.69,105.5,105.53,7133.0,102.9746,102.9746,102.7895,102.8187,7133.0
2024-03-14 12:10:00,105.55,105.59,105.42,105.48,11933.0,102.8382,102.8772,102.7116,102.77,11933.0
2024-03-14 12:20:00,105.48,105.56,105.46,105.46,7841.0,102.77,102.848,102.7505,102.7505,7841.0
2024-03-14 12:30:00,105.48,105.58,105.45,105.55,8414.0,102.77,102.8674,102.7408,102.8382,8414.0
2024-03-14 12:40:00,105.56,105.59,105.44,105.44,8586.0,102.848,102.8772,102.731,102.731,8586.0
2024-03-14 12:50:00,105.42,105.42,105.23,105.25,6365.0,102.7116,102.7116,102.5264,102.5459,6365.0
2024-03-14 13:00:00,105.22,105.23,105.12,105.23,9910.0,102.5167,102.5264,102.4193,102.5264,9910.0
2024-03-14 13:10:00,105.25,105.5,105.23,105.27,7448.0,102.5459,102.7895,102.5264,102.5654,7448.0
2024-03-14 13:20:00,105.26,105.26,105.07,105.11,13911.0,102.5557,102.5557,102.3705,102.4095,13911.0
2024-03-14 13:30:00,105.11,105.21,104.92,105.21,9343.0,102.4095,102.5069,102.2244,102.5069,9343.0
2024-03-14 13:40:00,105.17,105.19,105.1,105.11,10407.0,102.468,102.4875,102.3998,102.4095,10407.0
2024-03-14 13:50:00,105.09,105.17,105.04,105.17,8674.0,102.39,102.468,102.3413,102.468,8674.0
2024-03-14 14:00:00,105.16,105.2,105.04,105.16,10289.0,102.4582,102.4972,102.3413,102.4582,10289.0
2024-03-14 14:10:00,105.14,105.28,105.14,105.19,5413.0,102.4387,102.5752,102.4387,102.4875,5413.0
2024-03-14 14:20:00,105.19,105.21,105.13,105.17,3471.0,102.4875,102.5069,102.429,102.468,3471.0
2024-03-14 14:30:00,105.16,105.25,105.08,105.24,10114.0,102.4582,102.5459,102.3803,102.5362,10114.0
2024-03-14 14:40:00,105.22,105.36,105.18,105.3,6734.0,102.5167,102.6531,102.4777,102.5946,6734.0
2024-03-14 14:50:00,105.3,105.35,105.22,105.3,7777.0,102.5946,102.6434,102.5167,102.5946,7777.0
2024-03-14 15:00:00,105.29,105.29,104.99,105.04,9032.0,102.5849,102.5849,102.2926,102.3413,9032.0
2024-03-14 15:10:00,105.03,105.09,104.94,105.02,15617.0,102.3316,102.39,102.2439,102.3218,15617.0
2024-03-14 15:20:00,105.01,105.25,105.01,105.22,10776.0,102.3121,102.5459,102.3121,102.5167,10776.0
2024-03-14 15:30:00,105.22,105.23,105.03,105.17,12698.0,102.5167,102.5264,102.3316,102.468,12698.0
2024-03-14 15:40:00,105.21,105.39,105.19,105.34,23261.0,102.5069,102.6823,102.4875,102.6336,23261.0
2024-03-14 15:50:00,105.35,105.71,105.35,105.69,102534.0,102.6434,102.9941,102.6434,102.9746,102534.0
2024-03-15 09:30:00,104.89,106.61,104.89,106.53,286973.0,102.1952,103.871,102.1952,103.793,286973.0
2024-03-15 09:40:00,106.57,106.75,106.23,106.29,5884.0,103.832,104.0074,103.5007,103.5592,5884.0
2024-03-15 09:50:00,106.31,106.6,106.29,106.6,3183.0,103.5787,103.8612,103.5592,103.8612,3183.0
2024-03-15 10:00:00,106.54,106.72,106.39,106.44,9508.0,103.8028,103.9782,103.6566,103.7053,9508.0
2024-03-15 10:10:00,106.46,106.59,106.38,106.55,5189.0,103.7248,103.8515,103.6469,103.8125,5189.0
2024-03-15 10:20:00,106.56,106.58,106.28,106.44,5591.0,103.8223,103.8418,103.5495,103.7053,5591.0
2024-03-15 10:30:00,106.44,106.56,106.24,106.56,18351.0,103.7053,103.8223,103.5105,103.8223,18351.0
2024-03-15 10:40:00,106.63,106.71,106.51,106.6,6411.0,103.8905,103.9684,103.7735,103.8612,6411.0
2024-03-15 10:50:00,106.63,106.86,106.59,106.78,5711.0,103.8905,104.1146,103.8515,104.0366,5711.0
2024-03-15 11:00:00,106.8,106.8,106.6,106.63,13441.0,104.0561,104.0561,103.8612,103.8905,13441.0
2024-03-15 11:10:00,106.62,106.68,106.55,106.64,7224.0,103.8807,103.9392,103.8125,103.9002,7224.0
2024-03-15 11:20:00,106.64,106.7,106.57,106.7,7591.0,103.9002,103.9587,103.832,103.9587,7591.0
2024-03-15 11:30:00,106.73,106.74,106.67,106.69,7800.0,103.9879,103.9976,103.9294,103.9489,7800.0
2024-03-15 11:40:00,106.7,106.71,106.55,106.63,10391.0,103.9587,103.9684,103.8125,103.8905,10391.0
2024-03-15 11:50:00,106.63,106.64,106.48,106.48,9793.0,103.8905,103.9002,103.7443,103.7443,9793.0
2024-03-15 12:00:00,106.49,106.57,106.47,106.55,3176.0,103.7541,103.832,103.7346,103.8125,3176.0
2024-03-15 12:10:00,106.58,106.58,106.42,106.49,6717.0,103.8418,103.8418,103.6859,103.7541,6717.0
2024-03-15 12:20:00,106.5,106.55,106.41,106.45,4797.0,103.7638,103.8125,103.6761,103.7151,4797.0
2024-03-15 12:30:00,106.47,106.5,106.3,106.37,4749.0,103.7346,103.7638,103.5689,103.6371,4749.0
2024-03-15 12:40:00,106.34,106.36,106.17,106.32,5392.0,103.6079,103.6274,103.4423,103.5884,5392.0
2024-03-15 12:50:00,106.34,106.41,106.24,106.3,5340.0,103.6079,103.6761,103.5105,103.5689,5340.0
2024-03-15 13:00:00,106.29,106.46,106.25,106.45,4799.0,103.5592,103.7248,103.5202,103.7151,4799.0
2024-03-15 13:10:00,106.48,106.55,106.48,106.49,4189.0,103.7443,103.8125,103.7443,103.7541,4189.0
2024-03-15 13:20:00,106.47,106.64,106.44,106.56,5661.0,103.7346,103.9002,103.7053,103.8223,5661.0
2024-03-15 13:30:00,106.55,106.64,106.48,106.58,7844.0,103.8125,103.9002,103.7443,103.8418,7844.0
2024-03-15 13:40:00,106.59,106.67,106.57,106.62,5446.0,103.8515,103.9294,103.832,103.8807,5446.0
2024-03-15 13:50:00,106.6,106.68,106.58,106.6,8755.0,103.8612,103.9392,103.8418,103.8612,8755.0
2024-03-15 14:00:00,106.61,106.67,106.43,106.48,10789.0,103.871,103.9294,103.6956,103.7443,10789.0
2024-03-15 14:10:00,106.47,106.51,106.39,106.45,9012.0,103.7346,103.7735,103.6566,103.7151,9012.0
2024-03-15 14:20:00,106.47,106.47,106.35,106.42,6310.0,103.7346,103.7346,103.6177,103.6859,6310.0
2024-03-15 14:30:00,106.45,106.46,106.32,106.39,7384.0,103.7151,103.7248,103.5884,103.6566,7384.0
2024-03-15 14:40:00,106.4,106.4,106.24,106.24,11885.0,103.6664,103.6664,103.5105,103.5105,11885.0
2024-03-15 14:50:00,106.25,106.34,106.25,106.34,9190.0,103.5202,103.6079,103.5202,103.6079,9190.0
2024-03-15 15:00:00,106.36,106.39,106.3,106.39,7668.0,103.6274,103.6566,103.5689,103.6566,7668.0
2024-03-15 15:10:00,106.38,106.38,106.29,106.29,9357.0,103.6469,103.6469,103.5592,103.5592,9357.0
2024-03-15 15:20:00,106.3,106.35,106.22,106.3,11807.0,103.5689,103.6177,103.491,103.5689,11807.0
2024-03-15 15:30:00,106.31,106.35,106.13,106.22,22082.0,103.5787,103.6177,103.4033,103.491,22082.0
2024-03-15 15:40:00,106.22,106.4,106.17,106.25,43560.0,103.491,103.6664,103.4423,103.5202,43560.0
2024-03-15 15:50:00,106.23,106.25,105.81,106.0,186069.0,103.5007,103.5202,103.0915,103.2767,186069.0
2024-03-18 09:30:00,106.53,106.73,106.04,106.43,13723.0,103.793,103.9879,103.3156,103.6956,13723.0
2024-03-18 09:40:00,106.46,106.47,106.06,106.28,8820.0,103.7248,103.7346,103.3351,103.5495,8820.0
2024-03-18 09:50:00,106.31,106.58,106.22,106.56,8087.0,103.5787,103.8418,103.491,103.8223,8087.0
2024-03-18 10:00:00,106.54,106.63,106.47,106.61,7231.0,103.8028,103.8905,103.7346,103.871,7231.0
2024-03-18 10:10:00,106.56,106.58,106.32,106.49,12762.0,103.8223,103.8418,103.5884,103.7541,12762.0
2024-03-18 10:20:00,106.52,106.6,106.45,106.53,10331.0,103.7833,103.8612,103.7151,103.793,10331.0
2024-03-18 10:30:00,106.49,106.62,106.39,106.62,5196.0,103.7541,103.8807,103.6566,103.8807,5196.0
2024-03-18 10:40:00,106.67,106.78,106.4,106.55,9849.0,103.9294,104.0366,103.6664,103.8125,9849.0
2024-03-18 10:50:00,106.59,106.62,106.38,106.48,7805.0,103.8515,103.8807,103.6469,103.7443,7805.0
2024-03-18 11:00:00,106.48,106.52,106.28,106.37,12362.0,103.7443,103.7833,103.5495,103.6371,12362.0
2024-03-18 11:10:00,106.35,106.47,106.29,106.3,9955.0,103.6177,103.7346,103.5592,103.5689,9955.0
2024-03-18 11:20:00,106.29,106.35,106.22,106.3,22458.0,103.5592,103.6177,103.491,103.5689,22458.0
2024-03-18 11:30:00,106.26,106.33,106.19,106.33,13772.0,103.53,103.5982,103.4618,103.5982,13772.0
2024-03-18 11:40:00,106.33,106.7,106.33,106.66,21691.0,103.5982,103.9587,103.5982,103.9197,21691.0
2024-03-18 11:50:00,106.64,106.91,106.53,106.86,14124.0,103.9002,104.1633,103.793,104.1146,14124.0
2024-03-18 12:00:00,106.85,106.94,106.77,106.9,6903.0,104.1048,104.1925,104.0269,104.1535,6903.0
2024-03-18 12:10:00,106.9,106.94,106.85,106.92,9474.0,104.1535,104.1925,104.1048,104.173,9474.0
2024-03-18 12:20:00,106.91,106.91,106.69,106.8,9850.0,104.1633,104.1633,103.9489,104.0561,9850.0
2024-03-18 12:30:00,106.83,106.93,106.8,106.89,3874.0,104.0853,104.1828,104.0561,104.1438,3874.0
2024-03-18 12:40:00,106.94,107.01,106.91,106.99,7357.0,104.1925,104.2607,104.1633,104.2412,7357.0
2024-03-18 12:50:00,107.01,107.08,106.97,106.97,7096.0,104.2607,104.3289,104.2217,104.2217,7096.0
2024-03-18 13:00:00,106.96,107.09,106.96,107.0,4309.0,104.212,104.3386,104.212,104.251,4309.0
2024-03-18 13:10:00,106.99,107.02,106.9,106.93,8934.0,104.2412,104.2704,104.1535,104.1828,8934.0
2024-03-18 13:20:00,106.92,107.07,106.92,107.07,2038.0,104.173,104.3192,104.173,104.3192,2038.0
2024-03-18 13:30:00,107.07,107.07,106.94,106.94,4528.0,104.3192,104.3192,104.1925,104.1925,4528.0
2024-03-18 13:40:00,106.97,107.0,106.95,106.97,5035.0,104.2217,104.251,104.2022,104.2217,5035.0
2024-03-18 13:50:00,107.0,107.01,106.94,106.94,2273.0,104.251,104.2607,104.1925,104.1925,2273.0
2024-03-18 14:00:00,106.99,107.12,106.87,106.88,13282.0,104.2412,104.3679,104.1243,104.134,13282.0
2024-03-18 14:10:00,106.86,107.07,106.86,107.02,4525.0,104.1146,104.3192,104.1146,104.2704,4525.0
2024-03-18 14:20:00,107.05,107.1,107.01,107.08,5334.0,104.2997,104.3484,104.2607,104.3289,5334.0
2024-03-18 14:30:00,107.07,107.22,107.05,107.14,5343.0,104.3192,104.4653,104.2997,104.3874,5343.0
2024-03-18 14:40:00,107.16,107.16,106.98,107.06,6549.0,104.4068,104.4068,104.2315,104.3094,6549.0
2024-03-18 14:50:00,107.05,107.2,107.05,107.19,6071.0,104.2997,104.4458,104.2997,104.4361,6071.0
2024-03-18 15:00:00,107.18,107.21,107.13,107.15,11951.0,104.4263,104.4556,104.3776,104.3971,11951.0
2024-03-18 15:10:00,107.17,107.26,107.16,107.26,6649.0,104.4166,104.5043,104.4068,104.5043,6649.0
2024-03-18 15:20:00,107.29,107.43,107.28,107.35,9885.0,104.5335,104.6699,104.5238,104.592,9885.0
2024-03-18 15:30:00,107.34,107.44,107.33,107.36,11158.0,104.5822,104.6797,104.5725,104.6017,11158.0
2024-03-18 15:40:00,107.36,107.39,107.16,107.17,16302.0,104.6017,104.6309,104.4068,104.4166,16302.0
2024-03-18 15:50:00,107.16,107.39,107.07,107.36,68217.0,104.4068,104.6309,104.3192,104.6017,68217.0
2024-03-19 09:30:00,107.46,107.9,107.31,107.73,38096.0,104.6991,105.1278,104.553,104.9622,38096.0
2024-03-19 09:40:00,107.68,108.09,107.61,107.92,22231.0,104.9135,105.313,104.8453,105.1473,22231.0
2024-03-19 09:50:00,107.85,107.99,107.63,107.74,9623.0,105.0791,105.2155,104.8648,104.9719,9623.0
2024-03-19 10:00:00,107.73,107.95,107.67,107.71,9068.0,104.9622,105.1766,104.9037,104.9427,9068.0
2024-03-19 10:10:00,107.69,107.9,107.67,107.81,4945.0,104.9232,105.1278,104.9037,105.0401,4945.0
2024-03-19 10:20:00,107.81,107.95,107.8,107.95,6002.0,105.0401,105.1766,105.0304,105.1766,6002.0
2024-03-19 10:30:00,107.93,108.03,107.75,107.87,7029.0,105.1571,105.2545,104.9817,105.0986,7029.0
2024-03-19 10:40:00,107.92,107.95,107.77,107.81,9669.0,105.1473,105.1766,105.0012,105.0401,9669.0
2024-03-19 10:50:00,107.81,107.97,107.77,107.93,9954.0,105.0401,105.196,105.0012,105.1571,9954.0
2024-03-19 11:00:00,107.91,107.99,107.77,107.77,13847.0,105.1376,105.2155,105.0012,105.0012,13847.0
2024-03-19 11:10:00,107.81,108.0,107.75,107.95,7728.0,105.0401,105.2253,104.9817,105.1766,7728.0
2024-03-19 11:20:00,108.0,108.2,108.0,108.02,11460.0,105.2253,105.4201,105.2253,105.2448,11460.0
2024-03-19 11:30:00,108.01,108.21,107.96,108.17,9485.0,105.235,105.4299,105.1863,105.3909,9485.0
2024-03-19 11:40:00,108.18,108.26,108.17,108.22,7169.0,105.4006,105.4786,105.3909,105.4396,7169.0
2024-03-19 11:50:00,108.23,108.8,108.22,108.79,41988.0,105.4494,106.0047,105.4396,105.995,41988.0
2024-03-19 12:00:00,108.79,108.8,108.58,108.72,24912.0,105.995,106.0047,105.7904,105.9268,24912.0
2024-03-19 12:10:00,108.7,108.7,108.56,108.62,7849.0,105.9073,105.9073,105.7709,105.8293,7849.0
2024-03-19 12:20:00,108.66,108.73,108.64,108.7,3802.0,105.8683,105.9365,105.8488,105.9073,3802.0
2024-03-19 12:30:00,108.73,108.73,108.59,108.59,5819.0,105.9365,105.9365,105.8001,105.8001,5819.0
2024-03-19 12:40:00,108.59,108.63,108.52,108.52,5697.0,105.8001,105.8391,105.7319,105.7319,5697.0
2024-03-19 12:50:00,108.51,108.61,108.48,108.57,7124.0,105.7222,105.8196,105.6929,105.7806,7124.0
2024-03-19 13:00:00,108.58,108.68,108.47,108.47,5961.0,105.7904,105.8878,105.6832,105.6832,5961.0
2024-03-19 13:10:00,108.47,108.48,108.4,108.44,9753.0,105.6832,105.6929,105.615,105.654,9753.0
2024-03-19 13:20:00,108.46,108.5,108.39,108.47,6081.0,105.6734,105.7124,105.6052,105.6832,6081.0
2024-03-19 13:30:00,108.47,108.49,108.29,108.31,14960.0,105.6832,105.7027,105.5078,105.5273,14960.0
2024-03-19 13:40:00,108.33,108.48,108.25,108.35,22801.0,105.5468,105.6929,105.4688,105.5663,22801.0
2024-03-19 13:50:00,108.33,108.51,108.33,108.51,8987.0,105.5468,105.7222,105.5468,105.7222,8987.0
2024-03-19 14:00:00,108.51,108.58,108.48,108.55,10166.0,105.7222,105.7904,105.6929,105.7611,10166.0
2024-03-19 14:10:00,108.53,108.69,108.48,108.69,11376.0,105.7417,105.8975,105.6929,105.8975,11376.0
2024-03-19 14:20:00,108.71,108.79,108.63,108.76,13905.0,105.917,105.995,105.8391,105.9657,13905.0
2024-03-19 14:30:00,108.73,108.84,108.68,108.84,21527.0,105.9365,106.0437,105.8878,106.0437,21527.0
2024-03-19 14:40:00,108.84,108.99,108.83,108.99,17976.0,106.0437,106.1898,106.0339,106.1898,17976.0
2024-03-19 14:50:00,108.99,109.04,108.8,108.91,16885.0,106.1898,106.2385,106.0047,106.1119,16885.0
2024-03-19 15:00:00,108.9,109.01,108.86,108.99,12309.0,106.1021,106.2093,106.0632,106.1898,12309.0
2024-03-19 15:10:00,108.99,109.1,108.84,108.9,18320.0,106.1898,106.297,106.0437,106.1021,18320.0
2024-03-19 15:20:00,108.92,109.09,108.89,109.03,18070.0,106.1216,106.2873,106.0924,106.2288,18070.0
2024-03-19 15:30:00,109.02,109.03,108.87,109.0,19503.0,106.2191,106.2288,106.0729,106.1996,19503.0
2024-03-19 15:40:00,108.99,109.12,108.91,109.01,44798.0,106.1898,106.3165,106.1119,106.2093,44798.0
2024-03-19 15:50:00,109.02,109.38,108.95,109.11,272947.0,106.2191,106.5698,106.1509,106.3068,272947.0
2024-03-20 09:30:00,109.12,109.46,108.72,109.06,84823.0,106.3165,106.6478,105.9268,106.258,84823.0
2024-03-20 09:40:00,109.11,109.27,108.88,109.01,10806.0,106.3068,106.4626,106.0827,106.2093,10806.0
2024-03-20 09:50:00,109.01,109.39,109.0,109.09,29251.0,106.2093,106.5796,106.1996,106.2873,29251.0
2024-03-20 10:00:00,109.18,109.34,108.98,109.2,39679.0,106.375,106.5308,106.1801,106.3944,39679.0
2024-03-20 10:10:00,109.19,109.33,109.18,109.21,36131.0,106.3847,106.5211,106.375,106.4042,36131.0
2024-03-20 10:20:00,109.19,109.24,109.07,109.23,15854.0,106.3847,106.4334,106.2678,106.4237,15854.0
2024-03-20 10:30:00,109.25,109.26,108.9,108.95,13467.0,106.4432,106.4529,106.1021,106.1509,13467.0
2024-03-20 10:40:00,108.92,109.1,108.92,109.05,17563.0,106.1216,106.297,106.1216,106.2483,17563.0
2024-03-20 10:50:00,109.04,109.19,109.04,109.16,12040.0,106.2385,106.3847,106.2385,106.3555,12040.0
2024-03-20 11:00:00,109.2,109.23,109.07,109.07,34454.0,106.3944,106.4237,106.2678,106.2678,34454.0
2024-03-20 11:10:00,109.05,109.22,109.02,109.21,32182.0,106.2483,106.4139,106.2191,106.4042,32182.0
2024-03-20 11:20:00,109.21,109.21,109.06,109.08,11092.0,106.4042,106.4042,106.258,106.2775,11092.0
2024-03-20 11:30:00,109.06,109.06,108.78,108.79,14185.0,106.258,106.258,105.9852,105.995,14185.0
2024-03-20 11:40:00,108.8,108.87,108.71,108.71,19218.0,106.0047,106.0729,105.917,105.917,19218.0
2024-03-20 11:50:00,108.71,108.79,108.65,108.76,11776.0,105.917,105.995,105.8586,105.9657,11776.0
2024-03-20 12:00:00,108.76,108.94,108.7,108.94,10075.0,105.9657,106.1411,105.9073,106.1411,10075.0
2024-03-20 12:10:00,108.93,109.06,108.91,109.06,9218.0,106.1314,106.258,106.1119,106.258,9218.0
2024-03-20 12:20:00,109.08,109.15,108.86,108.9,9918.0,106.2775,106.3457,106.0632,106.1021,9918.0
2024-03-20 12:30:00,108.9,109.12,108.9,109.06,11910.0,106.1021,106.3165,106.1021,106.258,11910.0
2024-03-20 12:40:00,109.05,109.18,109.04,109.06,22047.0,106.2483,106.375,106.2385,106.258,22047.0
2024-03-20 12:50:00,109.06,109.1,109.02,109.07,12958.0,106.258,106.297,106.2191,106.2678,12958.0
2024-03-20 13:00:00,109.06,109.09,109.01,109.07,12223.0,106.258,106.2873,106.2093,106.2678,12223.0
2024-03-20 13:10:00,109.06,109.12,109.05,109.07,9547.0,106.258,106.3165,106.2483,106.2678,9547.0
2024-03-20 13:20:00,109.08,109.11,108.94,108.95,15908.0,106.2775,106.3068,106.1411,106.1509,15908.0
2024-03-20 13:30:00,108.94,109.03,108.88,109.03,7151.0,106.1411,106.2288,106.0827,106.2288,7151.0
2024-03-20 13:40:00,109.02,109.02,108.86,109.01,9505.0,106.2191,106.2191,106.0632,106.2093,9505.0
2024-03-20 13:50:00,109.01,109.15,108.95,108.95,15212.0,106.2093,106.3457,106.1509,106.1509,15212.0
2024-03-20 14:00:00,109.0,109.25,108.95,109.0,58007.0,106.1996,106.4432,106.1509,106.1996,58007.0
2024-03-20 14:10:00,109.0,109.07,108.74,108.76,11828.0,106.1996,106.2678,105.9463,105.9657,11828.0
2024-03-20 14:20:00,108.76,109.04,108.73,108.91,11518.0,105.9657,106.2385,105.9365,106.1119,11518.0
2024-03-20 14:30:00,108.92,109.12,108.79,109.07,12574.0,106.1216,106.3165,105.995,106.2678,12574.0
2024-03-20 14:40:00,109.09,109.32,108.94,109.28,15784.0,106.2873,106.5114,106.1411,106.4724,15784.0
2024-03-20 14:50:00,109.28,109.29,109.04,109.14,27731.0,106.4724,106.4821,106.2385,106.336,27731.0
2024-03-20 15:00:00,109.14,109.21,109.04,109.19,16247.0,106.336,106.4042,106.2385,106.3847,16247.0
2024-03-20 15:10:00,109.2,109.37,109.12,109.33,31825.0,106.3944,106.5601,106.3165,106.5211,31825.0
2024-03-20 15:20:00,109.33,109.41,109.26,109.36,31870.0,106.5211,106.599,106.4529,106.5503,31870.0
2024-03-20 15:30:00,109.32,109.32,109.01,109.03,37505.0,106.5114,106.5114,106.2093,106.2288,37505.0
2024-03-20 15:40:00,109.04,109.18,108.98,109.0,25177.0,106.2385,106.375,106.1801,106.1996,25177.0
2024-03-20 15:50:00,109.03,109.17,109.03,109.09,87388.0,106.2288,106.3652,106.2288,106.2873,87388.0
2024-03-21 09:30:00,109.17,109.69,109.12,109.69,33268.0,106.3652,106.8718,106.3165,106.8718,33268.0
2024-03-21 09:40:00,109.72,109.89,109.49,109.8,41190.0,106.9011,107.0667,106.677,106.979,41190.0
2024-03-21 09:50:00,109.78,110.34,109.74,110.27,29833.0,106.9595,107.5051,106.9206,107.4369,29833.0
2024-03-21 10:00:00,110.26,110.41,109.78,109.83,23910.0,107.4272,107.5734,106.9595,107.0083,23910.0
2024-03-21 10:10:00,109.85,110.18,109.81,110.04,31746.0,107.0277,107.3493,106.9888,107.2129,31746.0
2024-03-21 10:20:00,110.05,110.18,109.73,110.06,17953.0,107.2226,107.3493,106.9108,107.2323,17953.0
2024-03-21 10:30:00,110.07,110.23,110.03,110.23,21642.0,107.2421,107.398,107.2031,107.398,21642.0
2024-03-21 10:40:00,110.28,110.69,110.28,110.35,18657.0,107.4467,107.8462,107.4467,107.5149,18657.0
2024-03-21 10:50:00,110.4,110.6,110.32,110.51,26854.0,107.5636,107.7585,107.4857,107.6708,26854.0
2024-03-21 11:00:00,110.49,110.5,110.33,110.47,17127.0,107.6513,107.661,107.4954,107.6318,17127.0
2024-03-21 11:10:00,110.46,110.7,110.4,110.61,23596.0,107.6221,107.8559,107.5636,107.7682,23596.0
2024-03-21 11:20:00,110.62,110.67,110.44,110.52,16096.0,107.778,107.8267,107.6026,107.6805,16096.0
2024-03-21 11:30:00,110.48,110.63,110.37,110.43,12849.0,107.6416,107.7877,107.5344,107.5928,12849.0
2024-03-21 11:40:00,110.44,110.48,110.37,110.38,11727.0,107.6026,107.6416,107.5344,107.5441,11727.0
2024-03-21 11:50:00,110.35,110.37,110.26,110.35,11498.0,107.5149,107.5344,107.4272,107.5149,11498.0
2024-03-21 12:00:00,110.31,110.31,110.14,110.17,12091.0,107.4759,107.4759,107.3103,107.3395,12091.0
2024-03-21 12:10:00,110.19,110.27,110.16,110.2,13168.0,107.359,107.4369,107.3298,107.3687,13168.0
2024-03-21 12:20:00,110.18,110.25,110.1,110.21,16504.0,107.3493,107.4175,107.2713,107.3785,16504.0
2024-03-21 12:30:00,110.22,110.27,110.14,110.23,16247.0,107.3882,107.4369,107.3103,107.398,16247.0
2024-03-21 12:40:00,110.22,110.36,110.2,110.24,12122.0,107.3882,107.5246,107.3687,107.4077,12122.0
2024-03-21 12:50:00,110.24,110.25,110.13,110.22,11189.0,107.4077,107.4175,107.3005,107.3882,11189.0
2024-03-21 13:00:00,110.23,110.28,110.13,110.26,14990.0,107.398,107.4467,107.3005,107.4272,14990.0
2024-03-21 13:10:00,110.24,110.38,110.23,110.32,13684.0,107.4077,107.5441,107.398,107.4857,13684.0
2024-03-21 13:20:00,110.3,110.3,110.09,110.11,17897.0,107.4662,107.4662,107.2616,107.2811,17897.0
2024-03-21 13:30:00,110.09,110.15,109.97,110.08,27082.0,107.2616,107.32,107.1447,107.2518,27082.0
2024-03-21 13:40:00,110.07,110.22,110.02,110.19,19351.0,107.2421,107.3882,107.1934,107.359,19351.0
2024-03-21 13:50:00,110.17,110.31,110.14,110.18,19218.0,107.3395,107.4759,107.3103,107.3493,19218.0
2024-03-21 14:00:00,110.19,110.53,110.19,110.51,45053.0,107.359,107.6903,107.359,107.6708,45053.0
2024-03-21 14:10:00,110.48,110.5,110.27,110.42,26652.0,107.6416,107.661,107.4369,107.5831,26652.0
2024-03-21 14:20:00,110.42,110.57,110.39,110.55,38739.0,107.5831,107.7292,107.5539,107.7098,38739.0
2024-03-21 14:30:00,110.52,110.52,110.31,110.48,38050.0,107.6805,107.6805,107.4759,107.6416,38050.0
2024-03-21 14:40:00,110.48,110.57,110.45,110.49,18250.0,107.6416,107.7292,107.6123,107.6513,18250.0
2024-03-21 14:50:00,110.47,110.56,110.47,110.54,21372.0,107.6318,107.7195,107.6318,107.7,21372.0
2024-03-21 15:00:00,110.55,110.99,110.53,110.85,74853.0,107.7098,108.1384,107.6903,108.002,74853.0
2024-03-21 15:10:00,110.85,110.93,110.77,110.93,29307.0,108.002,108.08,107.9241,108.08,29307.0
2024-03-21 15:20:00,110.93,110.98,110.83,110.94,29961.0,108.08,108.1287,107.9826,108.0897,29961.0
2024-03-21 15:30:00,110.94,111.1,110.89,110.93,45683.0,108.0897,108.2456,108.041,108.08,45683.0
2024-03-21 15:40:00,110.94,111.13,110.89,110.96,51468.0,108.0897,108.2749,108.041,108.1092,51468.0
2024-03-21 15:50:00,110.94,111.08,110.88,111.01,159272.0,108.0897,108.2261,108.0313,108.1579,159272.0
2024-03-22 09:30:00,111.04,111.76,111.04,111.44,32793.0,108.1872,108.8887,108.1872,108.5769,32793.0
2024-03-22 09:40:00,111.47,111.5,111.24,111.3,21496.0,108.6061,108.6353,108.382,108.4405,21496.0
2024-03-22 09:50:00,111.32,111.51,111.28,111.4,24819.0,108.46,108.6451,108.421,108.5379,24819.0
2024-03-22 10:00:00,111.42,111.44,111.18,111.3,19744.0,108.5574,108.5769,108.3236,108.4405,19744.0
2024-03-22 10:10:00,111.31,111.31,110.7,110.89,26453.0,108.4502,108.4502,107.8559,108.041,26453.0
2024-03-22 10:20:00,110.84,110.96,110.8,110.93,19139.0,107.9923,108.1092,107.9533,108.08,19139.0
2024-03-22 10:30:00,110.93,111.13,110.9,110.99,21654.0,108.08,108.2749,108.0508,108.1384,21654.0
2024-03-22 10:40:00,111.02,111.14,110.82,110.82,21486.0,108.1677,108.2846,107.9728,107.9728,21486.0
2024-03-22 10:50:00,110.84,110.85,110.62,110.78,24532.0,107.9923,108.002,107.778,107.9338,24532.0
2024-03-22 11:00:00,110.76,110.97,110.69,110.93,18788.0,107.9144,108.119,107.8462,108.08,18788.0
2024-03-22 11:10:00,110.94,110.97,110.87,110.93,18960.0,108.0897,108.119,108.0215,108.08,18960.0
2024-03-22 11:20:00,110.92,110.95,110.77,110.9,19889.0,108.0702,108.0995,107.9241,108.0508,19889.0
2024-03-22 11:30:00,110.93,111.0,110.84,110.9,17066.0,108.08,108.1482,107.9923,108.0508,17066.0
2024-03-22 11:40:00,110.9,110.91,110.84,110.85,17250.0,108.0508,108.0605,107.9923,108.002,17250.0
2024-03-22 11:50:00,110.85,110.92,110.81,110.9,15176.0,108.002,108.0702,107.9631,108.0508,15176.0
2024-03-22 12:00:00,110.89,110.94,110.78,110.79,13924.0,108.041,108.0897,107.9338,107.9436,13924.0
2024-03-22 12:10:00,110.8,110.93,110.78,110.82,12861.0,107.9533,108.08,107.9338,107.9728,12861.0
2024-03-22 12:20:00,110.8,110.83,110.7,110.76,12998.0,107.9533,107.9826,107.8559,107.9144,12998.0
2024-03-22 12:30:00,110.76,110.8,110.64,110.66,12104.0,107.9144,107.9533,107.7974,107.8169,12104.0
2024-03-22 12:40:00,110.66,110.66,110.5,110.5,15906.0,107.8169,107.8169,107.661,107.661,15906.0
2024-03-22 12:50:00,110.5,110.59,110.46,110.49,14422.0,107.661,107.7487,107.6221,107.6513,14422.0
2024-03-22 13:00:00,110.49,110.58,110.44,110.55,12854.0,107.6513,107.739,107.6026,107.7098,12854.0
2024-03-22 13:10:00,110.56,110.71,110.49,110.68,17406.0,107.7195,107.8656,107.6513,107.8364,17406.0
2024-03-22 13:20:00,110.65,110.77,110.65,110.72,21597.0,107.8072,107.9241,107.8072,107.8754,21597.0
2024-03-22 13:30:00,110.73,110.8,110.65,110.7,15513.0,107.8851,107.9533,107.8072,107.8559,15513.0
2024-03-22 13:40:00,110.71,110.86,110.69,110.78,19425.0,107.8656,108.0118,107.8462,107.9338,19425.0
2024-03-22 13:50:00,110.78,110.78,110.67,110.76,20046.0,107.9338,107.9338,107.8267,107.9144,20046.0
2024-03-22 14:00:00,110.75,110.81,110.7,110.73,17883.0,107.9046,107.9631,107.8559,107.8851,17883.0
2024-03-22 14:10:00,110.73,110.84,110.73,110.83,16283.0,107.8851,107.9923,107.8851,107.9826,16283.0
2024-03-22 14:20:00,110.84,110.97,110.8,110.94,13920.0,107.9923,108.119,107.9533,108.0897,13920.0
2024-03-22 14:30:00,110.92,111.04,110.89,111.01,44049.0,108.0702,108.1872,108.041,108.1579,44049.0
2024-03-22 14:40:00,110.98,110.98,110.79,110.8,15963.0,108.1287,108.1287,107.9436,107.9533,15963.0
2024-03-22 14:50:00,110.79,110.82,110.73,110.81,17781.0,107.9436,107.9728,107.8851,107.9631,17781.0
2024-03-22 15:00:00,110.81,110.82,110.76,110.78,22230.0,107.9631,107.9728,107.9144,107.9338,22230.0
2024-03-22 15:10:00,110.77,110.78,110.64,110.65,22072.0,107.9241,107.9338,107.7974,107.8072,22072.0
2024-03-22 15:20:00,110.65,110.81,110.63,110.78,28074.0,107.8072,107.9631,107.7877,107.9338,28074.0
2024-03-22 15:30:00,110.79,110.98,110.79,110.84,34597.0,107.9436,108.1287,107.9436,107.9923,34597.0
2024-03-22 15:40:00,110.83,110.91,110.8,110.87,39555.0,107.9826,108.0605,107.9533,108.0215,39555.0
2024-03-22 15:50:00,110.87,110.93,110.75,110.89,167824.0,108.0215,108.08,107.9046,108.041,167824.0
2024-03-25 09:30:00,111.25,112.39,111.01,112.39,32332.0,108.3918,109.5025,108.1579,109.5025,32332.0
2024-03-25 09:40:00,112.18,112.5,111.65,111.65,25825.0,109.2979,109.6097,108.7815,108.7815,25825.0
2024-03-25 09:50:00,111.71,112.03,111.58,111.79,19485.0,108.84,109.1517,108.7133,108.9179,19485.0
2024-03-25 10:00:00,111.78,111.95,111.61,111.66,23364.0,108.9082,109.0738,108.7425,108.7912,23364.0
2024-03-25 10:10:00,111.7,111.8,111.53,111.55,20477.0,108.8302,108.9276,108.6646,108.6841,20477.0
2024-03-25 10:20:00,111.53,111.69,111.29,111.44,28495.0,108.6646,108.8205,108.4307,108.5769,28495.0
2024-03-25 10:30:00,111.43,111.48,111.35,111.4,30103.0,108.5671,108.6159,108.4892,108.5379,30103.0
2024-03-25 10:40:00,111.41,111.46,111.2,111.26,21822.0,108.5477,108.5964,108.3431,108.4015,21822.0
2024-03-25 10:50:00,111.25,111.55,111.23,111.48,25296.0,108.3918,108.6841,108.3723,108.6159,25296.0
2024-03-25 11:00:00,111.5,111.58,111.4,111.47,16413.0,108.6353,108.7133,108.5379,108.6061,16413.0
2024-03-25 11:10:00,111.44,111.45,111.32,111.34,15971.0,108.5769,108.5866,108.46,108.4795,15971.0
2024-03-25 11:20:00,111.33,111.55,111.3,111.55,13835.0,108.4697,108.6841,108.4405,108.6841,13835.0
2024-03-25 11:30:00,111.53,111.66,111.51,111.57,13669.0,108.6646,108.7912,108.6451,108.7035,13669.0
2024-03-25 11:40:00,111.59,111.7,111.54,111.56,14065.0,108.723,108.8302,108.6743,108.6938,14065.0
2024-03-25 11:50:00,111.59,111.75,111.54,111.7,14115.0,108.723,108.8789,108.6743,108.8302,14115.0
2024-03-25 12:00:00,111.74,112.01,111.62,112.0,10709.0,108.8692,109.1322,108.7523,109.1225,10709.0
2024-03-25 12:10:00,112.01,112.03,111.73,111.78,12635.0,109.1322,109.1517,108.8594,108.9082,12635.0
2024-03-25 12:20:00,111.79,111.87,111.75,111.79,10975.0,108.9179,108.9958,108.8789,108.9179,10975.0
2024-03-25 12:30:00,111.76,111.88,111.72,111.74,12840.0,108.8887,109.0056,108.8497,108.8692,12840.0
2024-03-25 12:40:00,111.73,111.73,111.49,111.51,12461.0,108.8594,108.8594,108.6256,108.6451,12461.0
2024-03-25 12:50:00,111.5,111.7,111.45,111.67,87003.0,108.6353,108.8302,108.5866,108.801,87003.0
2024-03-25 13:00:00,111.71,111.82,111.64,111.81,23386.0,108.84,108.9471,108.7717,108.9374,23386.0
2024-03-25 13:10:00,111.85,111.91,111.76,111.91,15239.0,108.9764,109.0348,108.8887,109.0348,15239.0
2024-03-25 13:20:00,111.88,111.89,111.71,111.74,19545.0,109.0056,109.0153,108.84,108.8692,19545.0
2024-03-25 13:30:00,111.74,111.85,111.69,111.76,17314.0,108.8692,108.9764,108.8205,108.8887,17314.0
2024-03-25 13:40:00,111.8,111.94,111.79,111.91,11967.0,108.9276,109.064,108.9179,109.0348,11967.0
2024-03-25 13:50:00,111.91,111.97,111.84,111.91,11911.0,109.0348,109.0933,108.9666,109.0348,11911.0
2024-03-25 14:00:00,111.9,112.06,111.82,112.05,34233.0,109.0251,109.181,108.9471,109.1712,34233.0
2024-03-25 14:10:00,112.05,112.1,111.98,112.09,15168.0,109.1712,109.2199,109.103,109.2102,15168.0
2024-03-25 14:20:00,112.07,112.16,112.04,112.13,12418.0,109.1907,109.2784,109.1615,109.2492,12418.0
2024-03-25 14:30:00,112.12,112.16,112.06,112.1,17070.0,109.2394,109.2784,109.181,109.2199,17070.0
2024-03-25 14:40:00,112.1,112.11,112.01,112.04,13489.0,109.2199,109.2297,109.1322,109.1615,13489.0
2024-03-25 14:50:00,112.05,112.07,112.01,112.06,12873.0,109.1712,109.1907,109.1322,109.181,12873.0
2024-03-25 15:00:00,112.04,112.11,111.99,112.0,15220.0,109.1615,109.2297,109.1128,109.1225,15220.0
2024-03-25 15:10:00,111.99,112.1,111.93,111.94,18860.0,109.1128,109.2199,109.0543,109.064,18860.0
2024-03-25 15:20:00,111.95,112.06,111.93,111.97,19689.0,109.0738,109.181,109.0543,109.0933,19689.0
2024-03-25 15:30:00,111.98,112.06,111.9,112.01,24773.0,109.103,109.181,109.0251,109.1322,24773.0
2024-03-25 15:40:00,112.02,112.1,111.69,111.76,34730.0,109.142,109.2199,108.8205,108.8887,34730.0
2024-03-25 15:50:00,111.73,111.74,111.44,111.6,161779.0,108.8594,108.8692,108.5769,108.7328,161779.0
2024-03-26 09:30:00,111.6,111.68,110.88,110.95,40836.0,108.7328,108.8107,108.0313,108.0995,40836.0
2024-03-26 09:40:00,110.9,111.33,110.76,111.29,30860.0,108.0508,108.4697,107.9144,108.4307,30860.0
2024-03-26 09:50:00,111.33,111.44,111.02,111.03,20394.0,108.4697,108.5769,108.1677,108.1774,20394.0
2024-03-26 10:00:00,111.02,111.23,110.78,111.14,29980.0,108.1677,108.3723,107.9338,108.2846,29980.0
2024-03-26 10:10:00,111.16,111.16,110.9,110.93,18469.0,108.3041,108.3041,108.0508,108.08,18469.0
2024-03-26 10:20:00,110.88,111.19,110.87,111.17,15738.0,108.0313,108.3333,108.0215,108.3138,15738.0
2024-03-26 10:30:00,111.15,111.16,110.95,111.13,15771.0,108.2943,108.3041,108.0995,108.2749,15771.0
2024-03-26 10:40:00,111.17,111.2,110.94,111.04,16361.0,108.3138,108.3431,108.0897,108.1872,16361.0
2024-03-26 10:50:00,111.02,111.19,110.98,111.1,17332.0,108.1677,108.3333,108.1287,108.2456,17332.0
2024-03-26 11:00:00,111.09,111.12,110.95,111.01,11598.0,108.2359,108.2651,108.0995,108.1579,11598.0
2024-03-26 11:10:00,110.97,111.03,110.84,110.86,14550.0,108.119,108.1774,107.9923,108.0118,14550.0
2024-03-26 11:20:00,110.88,111.03,110.82,111.03,10159.0,108.0313,108.1774,107.9728,108.1774,10159.0
2024-03-26 11:30:00,111.01,111.07,110.92,110.97,10022.0,108.1579,108.2164,108.0702,108.119,10022.0
2024-03-26 11:40:00,110.97,111.04,110.9,111.03,11610.0,108.119,108.1872,108.0508,108.1774,11610.0
2024-03-26 11:50:00,111.03,111.07,110.93,110.96,14404.0,108.1774,108.2164,108.08,108.1092,14404.0
2024-03-26 12:00:00,110.94,110.96,110.83,110.95,20149.0,108.0897,108.1092,107.9826,108.0995,20149.0
2024-03-26 12:10:00,110.93,110.96,110.85,110.94,11565.0,108.08,108.1092,108.002,108.0897,11565.0
2024-03-26 12:20:00,110.94,111.09,110.92,111.04,16147.0,108.0897,108.2359,108.0702,108.1872,16147.0
2024-03-26 12:30:00,111.01,111.07,110.96,111.07,10237.0,108.1579,108.2164,108.1092,108.2164,10237.0
2024-03-26 12:40:00,111.07,111.09,110.96,111.0,16794.0,108.2164,108.2359,108.1092,108.1482,16794.0
2024-03-26 12:50:00,110.98,111.0,110.82,110.83,11393.0,108.1287,108.1482,107.9728,107.9826,11393.0
2024-03-26 13:00:00,110.81,110.96,110.81,110.9,10523.0,107.9631,108.1092,107.9631,108.0508,10523.0
2024-03-26 13:10:00,110.91,110.99,110.86,110.87,10755.0,108.0605,108.1384,108.0118,108.0215,10755.0
2024-03-26 13:20:00,110.87,110.87,110.74,110.77,14982.0,108.0215,108.0215,107.8949,107.9241,14982.0
2024-03-26 13:30:00,110.8,110.89,110.72,110.79,13311.0,107.9533,108.041,107.8754,107.9436,13311.0
2024-03-26 13:40:00,110.79,110.92,110.78,110.9,14122.0,107.9436,108.0702,107.9338,108.0508,14122.0
2024-03-26 13:50:00,110.91,111.14,110.91,111.13,11663.0,108.0605,108.2846,108.0605,108.2749,11663.0
2024-03-26 14:00:00,111.14,111.19,111.04,111.04,15199.0,108.2846,108.3333,108.1872,108.1872,15199.0
2024-03-26 14:10:00,111.05,111.18,111.04,111.14,9470.0,108.1969,108.3236,108.1872,108.2846,9470.0
2024-03-26 14:20:00,111.15,111.24,111.11,111.17,13248.0,108.2943,108.382,108.2554,108.3138,13248.0
2024-03-26 14:30:00,111.15,111.2,111.12,111.19,13911.0,108.2943,108.3431,108.2651,108.3333,13911.0
2024-03-26 14:40:00,111.2,111.2,111.1,111.14,16810.0,108.3431,108.3431,108.2456,108.2846,16810.0
2024-03-26 14:50:00,111.14,111.14,110.97,111.03,22003.0,108.2846,108.2846,108.119,108.1774,22003.0
2024-03-26 15:00:00,111.01,111.14,110.99,111.06,18904.0,108.1579,108.2846,108.1384,108.2067,18904.0
2024-03-26 15:10:00,111.06,111.19,111.02,111.07,29975.0,108.2067,108.3333,108.1677,108.2164,29975.0
2024-03-26 15:20:00,111.07,111.11,110.79,110.81,27132.0,108.2164,108.2554,107.9436,107.9631,27132.0
2024-03-26 15:30:00,110.84,110.89,110.6,110.68,29763.0,107.9923,108.041,107.7585,107.8364,29763.0
2024-03-26 15:40:00,110.67,110.7,110.48,110.53,41723.0,107.8267,107.8559,107.6416,107.6903,41723.0
2024-03-26 15:50:00,110.52,110.69,110.46,110.65,134075.0,107.6805,107.8462,107.6221,107.8072,134075.0
2024-03-27 09:30:00,110.88,111.98,110.48,111.5,18110.0,108.0313,109.103,107.6416,108.6353,18110.0
2024-03-27 09:40:00,111.59,111.6,110.83,110.99,11055.0,108.723,108.7328,107.9826,108.1384,11055.0
2024-03-27 09:50:00,111.05,111.07,110.77,110.85,20399.0,108.1969,108.2164,107.9241,108.002,20399.0
2024-03-27 10:00:00,110.83,110.89,110.56,110.72,32642.0,107.9826,108.041,107.7195,107.8754,32642.0
2024-03-27 10:10:00,110.72,110.98,110.7,110.86,14979.0,107.8754,108.1287,107.8559,108.0118,14979.0
2024-03-27 10:20:00,110.83,110.83,110.65,110.76,16566.0,107.9826,107.9826,107.8072,107.9144,16566.0
2024-03-27 10:30:00,110.76,110.85,110.7,110.72,27650.0,107.9144,108.002,107.8559,107.8754,27650.0
2024-03-27 10:40:00,110.73,110.91,110.72,110.77,18438.0,107.8851,108.0605,107.8754,107.9241,18438.0
2024-03-27 10:50:00,110.8,110.8,110.62,110.63,13549.0,107.9533,107.9533,107.778,107.7877,13549.0
2024-03-27 11:00:00,110.64,110.8,110.6,110.68,8477.0,107.7974,107.9533,107.7585,107.8364,8477.0
2024-03-27 11:10:00,110.68,110.77,110.62,110.63,12432.0,107.8364,107.9241,107.778,107.7877,12432.0
2024-03-27 11:20:00,110.59,110.78,110.57,110.77,7536.0,107.7487,107.9338,107.7292,107.9241,7536.0
2024-03-27 11:30:00,110.77,110.79,110.63,110.68,22996.0,107.9241,107.9436,107.7877,107.8364,22996.0
2024-03-27 11:40:00,110.67,110.77,110.54,110.6,14089.0,107.8267,107.9241,107.7,107.7585,14089.0
2024-03-27 11:50:00,110.61,110.66,110.55,110.62,12508.0,107.7682,107.8169,107.7098,107.778,12508.0
2024-03-27 12:00:00,110.64,110.64,110.47,110.52,7288.0,107.7974,107.7974,107.6318,107.6805,7288.0
2024-03-27 12:10:00,110.53,110.57,110.49,110.49,6347.0,107.6903,107.7292,107.6513,107.6513,6347.0
2024-03-27 12:20:00,110.51,110.57,110.49,110.53,5996.0,107.6708,107.7292,107.6513,107.6903,5996.0
2024-03-27 12:30:00,110.51,110.57,110.47,110.48,7980.0,107.6708,107.7292,107.6318,107.6416,7980.0
2024-03-27 12:40:00,110.46,110.46,110.39,110.4,6825.0,107.6221,107.6221,107.5539,107.5636,6825.0
2024-03-27 12:50:00,110.41,110.43,110.34,110.36,6788.0,107.5734,107.5928,107.5051,107.5246,6788.0
2024-03-27 13:00:00,110.35,110.45,110.3,110.3,9016.0,107.5149,107.6123,107.4662,107.4662,9016.0
2024-03-27 13:10:00,110.31,110.34,110.26,110.3,9690.0,107.4759,107.5051,107.4272,107.4662,9690.0
2024-03-27 13:20:00,110.31,110.39,110.29,110.36,6477.0,107.4759,107.5539,107.4564,107.5246,6477.0
2024-03-27 13:30:00,110.35,110.42,110.3,110.4,8433.0,107.5149,107.5831,107.4662,107.5636,8433.0
2024-03-27 13:40:00,110.39,110.52,110.39,110.44,9041.0,107.5539,107.6805,107.5539,107.6026,9041.0
2024-03-27 13:50:00,110.43,110.45,110.33,110.35,8681.0,107.5928,107.6123,107.4954,107.5149,8681.0
2024-03-27 14:00:00,110.34,110.51,110.33,110.48,10622.0,107.5051,107.6708,107.4954,107.6416,10622.0
2024-03-27 14:10:00,110.49,110.66,110.48,110.64,8389.0,107.6513,107.8169,107.6416,107.7974,8389.0
2024-03-27 14:20:00,110.64,110.64,110.57,110.62,9416.0,107.7974,107.7974,107.7292,107.778,9416.0
2024-03-27 14:30:00,110.61,110.76,110.58,110.59,23091.0,107.7682,107.9144,107.739,107.7487,23091.0
2024-03-27 14:40:00,110.6,110.6,110.45,110.45,20161.0,107.7585,107.7585,107.6123,107.6123,20161.0
2024-03-27 14:50:00,110.47,110.5,110.42,110.44,17337.0,107.6318,107.661,107.5831,107.6026,17337.0
2024-03-27 15:00:00,110.46,110.47,110.39,110.43,16761.0,107.6221,107.6318,107.5539,107.5928,16761.0
2024-03-27 15:10:00,110.42,110.43,110.33,110.43,13896.0,107.5831,107.5928,107.4954,107.5928,13896.0
2024-03-27 15:20:00,110.42,110.52,110.41,110.5,13706.0,107.5831,107.6805,107.5734,107.661,13706.0
2024-03-27 15:30:00,110.49,110.69,110.47,110.68,28646.0,107.6513,107.8462,107.6318,107.8364,28646.0
2024-03-27 15:40:00,110.67,110.68,110.49,110.5,44198.0,107.8267,107.8364,107.6513,107.661,44198.0
2024-03-27 15:50:00,110.51,111.06,110.49,111.05,140111.0,107.6708,108.2067,107.6513,108.1969,140111.0
2024-03-28 09:30:00,111.77,111.77,110.99,111.02,22357.0,108.8984,108.8984,108.1384,108.1677,22357.0
2024-03-28 09:40:00,111.0,111.11,110.65,110.78,24880.0,108.1482,108.2554,107.8072,107.9338,24880.0
2024-03-28 09:50:00,110.72,110.94,110.56,110.79,50633.0,107.8754,108.0897,107.7195,107.9436,50633.0
2024-03-28 10:00:00,110.82,110.97,110.67,110.92,15533.0,107.9728,108.119,107.8267,108.0702,15533.0
2024-03-28 10:10:00,110.91,111.12,110.86,110.96,20637.0,108.0605,108.2651,108.0118,108.1092,20637.0
2024-03-28 10:20:00,110.96,111.12,110.86,111.12,24921.0,108.1092,108.2651,108.0118,108.2651,24921.0
2024-03-28 10:30:00,111.14,111.49,111.13,111.47,16057.0,108.2846,108.6256,108.2749,108.6061,16057.0
2024-03-28 10:40:00,111.48,111.56,111.43,111.46,22922.0,108.6159,108.6938,108.5671,108.5964,22922.0
2024-03-28 10:50:00,111.49,111.81,111.49,111.74,27205.0,108.6256,108.9374,108.6256,108.8692,27205.0
2024-03-28 11:00:00,111.71,111.73,111.53,111.64,12890.0,108.84,108.8594,108.6646,108.7717,12890.0
2024-03-28 11:10:00,111.67,111.67,111.49,111.52,16999.0,108.801,108.801,108.6256,108.6548,16999.0
2024-03-28 11:20:00,111.53,111.68,111.48,111.66,13114.0,108.6646,108.8107,108.6159,108.7912,13114.0
2024-03-28 11:30:00,111.64,111.64,111.45,111.54,10220.0,108.7717,108.7717,108.5866,108.6743,10220.0
2024-03-28 11:40:00,111.51,111.61,111.5,111.58,6630.0,108.6451,108.7425,108.6353,108.7133,6630.0
2024-03-28 11:50:00,111.62,111.74,111.6,111.66,10394.0,108.7523,108.8692,108.7328,108.7912,10394.0
2024-03-28 12:00:00,111.66,111.69,111.59,111.69,6193.0,108.7912,108.8205,108.723,108.8205,6193.0
2024-03-28 12:10:00,111.68,111.88,111.67,111.88,12974.0,108.8107,109.0056,108.801,109.0056,12974.0
2024-03-28 12:20:00,111.89,111.95,111.84,111.88,17333.0,109.0153,109.0738,108.9666,109.0056,17333.0
2024-03-28 12:30:00,111.88,111.89,111.75,111.79,9838.0,109.0056,109.0153,108.8789,108.9179,9838.0
2024-03-28 12:40:00,111.75,111.76,111.65,111.71,10067.0,108.8789,108.8887,108.7815,108.84,10067.0
2024-03-28 12:50:00,111.69,111.84,111.69,111.8,10310.0,108.8205,108.9666,108.8205,108.9276,10310.0
2024-03-28 13:00:00,111.8,112.02,111.8,111.98,7947.0,108.9276,109.142,108.9276,109.103,7947.0
2024-03-28 13:10:00,111.96,112.03,111.9,111.93,6245.0,109.0835,109.1517,109.0251,109.0543,6245.0
2024-03-28 13:20:00,111.93,111.94,111.82,111.83,8241.0,109.0543,109.064,108.9471,108.9569,8241.0
2024-03-28 13:30:00,111.83,111.88,111.81,111.88,5309.0,108.9569,109.0056,108.9374,109.0056,5309.0
2024-03-28 13:40:00,111.87,112.04,111.85,112.04,6584.0,108.9958,109.1615,108.9764,109.1615,6584.0
2024-03-28 13:50:00,112.04,112.09,112.01,112.05,8655.0,109.1615,109.2102,109.1322,109.1712,8655.0
2024-03-28 14:00:00,112.02,112.05,111.95,112.01,19178.0,109.142,109.1712,109.0738,109.1322,19178.0
2024-03-28 14:10:00,112.02,112.03,111.85,111.88,5380.0,109.142,109.1517,108.9764,109.0056,5380.0
2024-03-28 14:20:00,111.87,111.98,111.85,111.97,7374.0,108.9958,109.103,108.9764,109.0933,7374.0
2024-03-28 14:30:00,111.95,111.98,111.93,111.94,6478.0,109.0738,109.103,109.0543,109.064,6478.0
2024-03-28 14:40:00,111.93,111.96,111.84,111.9,7623.0,109.0543,109.0835,108.9666,109.0251,7623.0
2024-03-28 14:50:00,111.91,112.18,111.86,111.98,64916.0,109.0348,109.2979,108.9861,109.103,64916.0
2024-03-28 15:00:00,111.98,112.02,111.94,112.02,13667.0,109.103,109.142,109.064,109.142,13667.0
2024-03-28 15:10:00,112.02,112.02,111.93,111.97,17689.0,109.142,109.142,109.0543,109.0933,17689.0
2024-03-28 15:20:00,111.97,112.17,111.93,112.16,19545.0,109.0933,109.2881,109.0543,109.2784,19545.0
2024-03-28 15:30:00,112.17,112.29,112.11,112.14,13210.0,109.2881,109.405,109.2297,109.2589,13210.0
2024-03-28 15:40:00,112.15,112.19,112.11,112.17,16192.0,109.2686,109.3076,109.2297,109.2881,16192.0
2024-03-28 15:50:00,112.1,112.28,111.93,111.96,106259.0,109.2199,109.3953,109.0543,109.0835,106259.0
2024-04-01 09:30:00,112.51,112.51,111.19,111.4,15967.0,109.6194,109.6194,108.3333,108.5379,15967.0
2024-04-01 09:40:00,111.43,112.01,111.43,111.63,7301.0,108.5671,109.1322,108.5671,108.762,7301.0
2024-04-01 09:50:00,111.59,111.87,111.45,111.87,13894.0,108.723,108.9958,108.5866,108.9958,13894.0
2024-04-01 10:00:00,111.84,112.15,111.79,112.08,23468.0,108.9666,109.2686,108.9179,109.2004,23468.0
2024-04-01 10:10:00,112.11,112.24,111.9,111.97,20313.0,109.2297,109.3563,109.0251,109.0933,20313.0
2024-04-01 10:20:00,111.93,111.96,111.52,111.53,7012.0,109.0543,109.0835,108.6548,108.6646,7012.0
2024-04-01 10:30:00,111.55,111.81,111.54,111.81,10826.0,108.6841,108.9374,108.6743,108.9374,10826.0
2024-04-01 10:40:00,111.81,112.04,111.76,112.0,11478.0,108.9374,109.1615,108.8887,109.1225,11478.0
2024-04-01 10:50:00,112.03,112.1,111.81,111.81,9830.0,109.1517,109.2199,108.9374,108.9374,9830.0
2024-04-01 11:00:00,111.83,111.93,111.8,111.86,11508.0,108.9569,109.0543,108.9276,108.9861,11508.0
2024-04-01 11:10:00,111.88,112.02,111.87,112.0,15161.0,109.0056,109.142,108.9958,109.1225,15161.0
2024-04-01 11:20:00,111.99,112.09,111.9,111.97,15051.0,109.1128,109.2102,109.0251,109.0933,15051.0
2024-04-01 11:30:00,111.91,111.92,111.8,111.87,9380.0,109.0348,109.0446,108.9276,108.9958,9380.0
2024-04-01 11:40:00,111.84,112.05,111.82,112.03,13016.0,108.9666,109.1712,108.9471,109.1517,13016.0
2024-04-01 11:50:00,112.02,112.15,112.02,112.05,8202.0,109.142,109.2686,109.142,109.1712,8202.0
2024-04-01 12:00:00,112.02,112.1,112.0,112.0,5575.0,109.142,109.2199,109.1225,109.1225,5575.0
2024-04-01 12:10:00,112.0,112.07,111.96,112.05,10834.0,109.1225,109.1907,109.0835,109.1712,10834.0
2024-04-01 12:20:00,112.07,112.11,112.04,112.07,5508.0,109.1907,109.2297,109.1615,109.1907,5508.0
2024-04-01 12:30:00,112.06,112.13,112.01,112.07,8558.0,109.181,109.2492,109.1322,109.1907,8558.0
2024-04-01 12:40:00,112.05,112.05,111.93,111.94,8574.0,109.1712,109.1712,109.0543,109.064,8574.0
2024-04-01 12:50:00,111.95,112.12,111.91,112.12,6361.0,109.0738,109.2394,109.0348,109.2394,6361.0
2024-04-01 13:00:00,112.1,112.17,112.03,112.14,8668.0,109.2199,109.2881,109.1517,109.2589,8668.0
2024-04-01 13:10:00,112.16,112.25,112.1,112.1,10181.0,109.2784,109.3661,109.2199,109.2199,10181.0
2024-04-01 13:20:00,112.09,112.3,112.04,112.26,8920.0,109.2102,109.4148,109.1615,109.3758,8920.0
2024-04-01 13:30:00,112.24,112.35,112.21,112.34,12004.0,109.3563,109.4635,109.3271,109.4538,12004.0
2024-04-01 13:40:00,112.34,112.4,112.33,112.37,9563.0,109.4538,109.5122,109.444,109.483,9563.0
2024-04-01 13:50:00,112.37,112.44,112.33,112.36,10029.0,109.483,109.5512,109.444,109.4733,10029.0
2024-04-01 14:00:00,112.38,112.39,112.29,112.31,5476.0,109.4927,109.5025,109.405,109.4245,5476.0
2024-04-01 14:10:00,112.32,112.36,112.27,112.28,11024.0,109.4343,109.4733,109.3856,109.3953,11024.0
2024-04-01 14:20:00,112.29,112.39,112.28,112.33,6755.0,109.405,109.5025,109.3953,109.444,6755.0
2024-04-01 14:30:00,112.33,112.41,112.27,112.37,7336.0,109.444,109.522,109.3856,109.483,7336.0
2024-04-01 14:40:00,112.37,112.47,112.33,112.35,17695.0,109.483,109.5804,109.444,109.4635,17695.0
2024-04-01 14:50:00,112.34,112.36,112.22,112.3,17709.0,109.4538,109.4733,109.3368,109.4148,17709.0
2024-04-01 15:00:00,112.29,112.35,112.26,112.27,12400.0,109.405,109.4635,109.3758,109.3856,12400.0
2024-04-01 15:10:00,112.28,112.32,112.25,112.29,19963.0,109.3953,109.4343,109.3661,109.405,19963.0
2024-04-01 15:20:00,112.3,112.31,112.17,112.28,13560.0,109.4148,109.4245,109.2881,109.3953,13560.0
2024-04-01 15:30:00,112.29,112.32,112.24,112.3,22523.0,109.405,109.4343,109.3563,109.4148,22523.0
2024-04-01 15:40:00,112.3,112.32,112.22,112.26,34741.0,109.4148,109.4343,109.3368,109.3758,34741.0
2024-04-01 15:50:00,112.25,112.33,112.2,112.22,108537.0,109.3661,109.444,109.3174,109.3368,108537.0
2024-04-02 09:30:00,112.5,112.65,111.92,112.5,26494.0,109.6097,109.7558,109.0446,109.6097,26494.0
2024-04-02 09:40:00,112.74,112.93,112.56,112.56,7759.0,109.8435,110.0286,109.6681,109.6681,7759.0
2024-04-02 09:50:00,112.49,112.74,112.36,112.73,15319.0,109.5999,109.8435,109.4733,109.8337,15319.0
2024-04-02 10:00:00,112.71,112.99,112.65,112.9,27365.0,109.8143,110.0871,109.7558,109.9994,27365.0
2024-04-02 10:10:00,112.9,112.9,112.7,112.87,23706.0,109.9994,109.9994,109.8045,109.9701,23706.0
2024-04-02 10:20:00,112.85,113.06,112.83,113.01,40524.0,109.9507,110.1553,109.9312,110.1066,40524.0
2024-04-02 10:30:00,112.97,112.98,112.73,112.73,13085.0,110.0676,110.0773,109.8337,109.8337,13085.0
2024-04-02 10:40:00,112.77,112.78,112.61,112.74,20869.0,109.8727,109.8825,109.7168,109.8435,20869.0
2024-04-02 10:50:00,112.76,112.83,112.53,112.56,10195.0,109.863,109.9312,109.6389,109.6681,10195.0
2024-04-02 11:00:00,112.54,112.55,112.42,112.51,14697.0,109.6486,109.6584,109.5317,109.6194,14697.0
2024-04-02 11:10:00,112.51,112.75,112.5,112.66,17637.0,109.6194,109.8532,109.6097,109.7655,17637.0
2024-04-02 11:20:00,112.67,112.81,112.64,112.8,17175.0,109.7753,109.9117,109.7461,109.9019,17175.0
2024-04-02 11:30:00,112.78,112.8,112.64,112.64,16353.0,109.8825,109.9019,109.7461,109.7461,16353.0
2024-04-02 11:40:00,112.64,112.68,112.62,112.66,6576.0,109.7461,109.785,109.7266,109.7655,6576.0
2024-04-02 11:50:00,112.68,112.69,112.55,112.56,9466.0,109.785,109.7948,109.6584,109.6681,9466.0
2024-04-02 12:00:00,112.55,112.62,112.36,112.62,6441.0,109.6584,109.7266,109.4733,109.7266,6441.0
2024-04-02 12:10:00,112.61,112.63,112.48,112.57,8019.0,109.7168,109.7363,109.5902,109.6779,8019.0
2024-04-02 12:20:00,112.6,112.7,112.57,112.68,4360.0,109.7071,109.8045,109.6779,109.785,4360.0
2024-04-02 12:30:00,112.67,112.69,112.5,112.56,4028.0,109.7753,109.7948,109.6097,109.6681,4028.0
2024-04-02 12:40:00,112.56,112.64,112.53,112.64,4351.0,109.6681,109.7461,109.6389,109.7461,4351.0
2024-04-02 12:50:00,112.63,112.77,112.61,112.71,5393.0,109.7363,109.8727,109.7168,109.8143,5393.0
2024-04-02 13:00:00,112.72,112.74,112.62,112.62,4869.0,109.824,109.8435,109.7266,109.7266,4869.0
2024-04-02 13:10:00,112.61,112.64,112.54,112.54,5732.0,109.7168,109.7461,109.6486,109.6486,5732.0
2024-04-02 13:20:00,112.55,112.59,112.48,112.53,6780.0,109.6584,109.6973,109.5902,109.6389,6780.0
2024-04-02 13:30:00,112.52,112.52,112.37,112.48,8985.0,109.6291,109.6291,109.483,109.5902,8985.0
2024-04-02 13:40:00,112.46,112.56,112.44,112.56,4707.0,109.5707,109.6681,109.5512,109.6681,4707.0
2024-04-02 13:50:00,112.54,112.58,112.49,112.54,6976.0,109.6486,109.6876,109.5999,109.6486,6976.0
2024-04-02 14:00:00,112.54,112.7,112.51,112.7,8256.0,109.6486,109.8045,109.6194,109.8045,8256.0
2024-04-02 14:10:00,112.69,112.72,112.63,112.72,5891.0,109.7948,109.824,109.7363,109.824,5891.0
2024-04-02 14:20:00,112.68,112.75,112.65,112.73,5285.0,109.785,109.8532,109.7558,109.8337,5285.0
2024-04-02 14:30:00,112.73,112.77,112.68,112.77,9507.0,109.8337,109.8727,109.785,109.8727,9507.0
2024-04-02 14:40:00,112.77,112.88,112.77,112.87,6068.0,109.8727,109.9799,109.8727,109.9701,6068.0
2024-04-02 14:50:00,112.88,113.03,112.86,113.02,5366.0,109.9799,110.126,109.9604,110.1163,5366.0
2024-04-02 15:00:00,113.04,113.23,113.04,113.18,6521.0,110.1358,110.3209,110.1358,110.2722,6521.0
2024-04-02 15:10:00,113.14,113.2,113.11,113.15,8191.0,110.2332,110.2917,110.204,110.243,8191.0
2024-04-02 15:20:00,113.16,113.22,113.16,113.21,6376.0,110.2527,110.3112,110.2527,110.3014,6376.0
2024-04-02 15:30:00,113.2,113.33,113.0,113.31,59402.0,110.2917,110.4183,110.0968,110.3988,59402.0
2024-04-02 15:40:00,113.31,113.31,113.13,113.18,20873.0,110.3988,110.3988,110.2235,110.2722,20873.0
2024-04-02 15:50:00,113.17,113.32,113.08,113.3,66096.0,110.2624,110.4086,110.1748,110.3891,66096.0
2024-04-03 09:30:00,114.14,114.68,113.99,114.64,34698.0,111.2075,111.7336,111.0614,111.6947,34698.0
2024-04-03 09:40:00,114.64,115.16,114.24,114.46,19531.0,111.6947,112.2013,111.305,111.5193,19531.0
2024-04-03 09:50:00,114.35,114.5,114.11,114.38,9823.0,111.4121,111.5583,111.1783,111.4414,9823.0
2024-04-03 10:00:00,114.39,114.76,114.28,114.29,33366.0,111.4511,111.8116,111.3439,111.3537,33366.0
2024-04-03 10:10:00,114.3,114.53,114.25,114.45,25156.0,111.3634,111.5875,111.3147,111.5096,25156.0
2024-04-03 10:20:00,114.42,114.58,114.41,114.51,28845.0,111.4803,111.6362,111.4706,111.568,28845.0
2024-04-03 10:30:00,114.49,114.93,114.47,114.83,24533.0,111.5485,111.9772,111.529,111.8798,24533.0
2024-04-03 10:40:00,114.85,115.0,114.64,114.89,16345.0,111.8993,112.0454,111.6947,111.9383,16345.0
2024-04-03 10:50:00,114.9,115.0,114.82,114.9,26038.0,111.948,112.0454,111.87,111.948,26038.0
2024-04-03 11:00:00,114.9,115.06,114.84,115.01,10159.0,111.948,112.1039,111.8895,112.0552,10159.0
2024-04-03 11:10:00,114.99,115.05,114.95,115.02,5734.0,112.0357,112.0941,111.9967,112.0649,5734.0
2024-04-03 11:20:00,115.04,115.22,115.04,115.15,12168.0,112.0844,112.2598,112.0844,112.1916,12168.0
2024-04-03 11:30:00,115.15,115.29,115.15,115.19,18570.0,112.1916,112.328,112.1916,112.2305,18570.0
2024-04-03 11:40:00,115.2,115.43,115.2,115.36,25625.0,112.2403,112.4644,112.2403,112.3962,25625.0
2024-04-03 11:50:00,115.37,115.42,115.24,115.34,13878.0,112.4059,112.4546,112.2793,112.3767,13878.0
2024-04-03 12:00:00,115.35,115.42,115.25,115.39,14010.0,112.3864,112.4546,112.289,112.4254,14010.0
2024-04-03 12:10:00,115.39,115.58,115.36,115.54,21437.0,112.4254,112.6105,112.3962,112.5716,21437.0
2024-04-03 12:20:00,115.6,115.64,115.44,115.56,10239.0,112.63,112.669,112.4741,112.591,10239.0
2024-04-03 12:30:00,115.56,115.6,115.28,115.28,12554.0,112.591,112.63,112.3182,112.3182,12554.0
2024-04-03 12:40:00,115.29,115.42,115.29,115.42,23494.0,112.328,112.4546,112.328,112.4546,23494.0
2024-04-03 12:50:00,115.4,115.64,115.4,115.63,16155.0,112.4351,112.669,112.4351,112.6592,16155.0
2024-04-03 13:00:00,115.65,115.82,115.64,115.82,18439.0,112.6787,112.8444,112.669,112.8444,18439.0
2024-04-03 13:10:00,115.82,115.94,115.76,115.83,22842.0,112.8444,112.9613,112.7859,112.8541,22842.0
2024-04-03 13:20:00,115.85,115.86,115.65,115.82,13872.0,112.8736,112.8833,112.6787,112.8444,13872.0
2024-04-03 13:30:00,115.82,115.85,115.67,115.82,12202.0,112.8444,112.8736,112.6982,112.8444,12202.0
2024-04-03 13:40:00,115.82,115.92,115.82,115.82,12173.0,112.8444,112.9418,112.8444,112.8444,12173.0
2024-04-03 13:50:00,115.83,115.86,115.75,115.79,10857.0,112.8541,112.8833,112.7762,112.8151,10857.0
2024-04-03 14:00:00,115.8,115.93,115.72,115.93,13810.0,112.8249,112.9515,112.7469,112.9515,13810.0
2024-04-03 14:10:00,115.93,116.02,115.8,115.87,11816.0,112.9515,113.0392,112.8249,112.8931,11816.0
2024-04-03 14:20:00,115.88,115.89,115.78,115.82,12117.0,112.9028,112.9126,112.8054,112.8444,12117.0
2024-04-03 14:30:00,115.84,115.96,115.76,115.95,13404.0,112.8638,112.9808,112.7859,112.971,13404.0
2024-04-03 14:40:00,115.94,116.03,115.93,116.01,16512.0,112.9613,113.049,112.9515,113.0295,16512.0
2024-04-03 14:50:00,116.03,116.07,115.94,115.98,22449.0,113.049,113.0879,112.9613,113.0002,22449.0
2024-04-03 15:00:00,115.97,115.98,115.8,115.8,15441.0,112.9905,113.0002,112.8249,112.8249,15441.0
2024-04-03 15:10:00,115.78,115.8,115.53,115.59,21699.0,112.8054,112.8249,112.5618,112.6203,21699.0
2024-04-03 15:20:00,115.59,115.92,115.59,115.69,22652.0,112.6203,112.9418,112.6203,112.7177,22652.0
2024-04-03 15:30:00,115.67,115.72,115.64,115.69,32606.0,112.6982,112.7469,112.669,112.7177,32606.0
2024-04-03 15:40:00,115.67,115.99,115.66,115.97,49149.0,112.6982,113.01,112.6885,112.9905,49149.0
2024-04-03 15:50:00,116.0,116.13,115.81,116.01,127654.0,113.0197,113.1464,112.8346,113.0295,127654.0
2024-04-04 09:30:00,116.44,116.7,115.39,115.96,58806.0,113.4484,113.7017,112.4254,112.9808,58806.0
2024-04-04 09:40:00,116.05,116.2,115.75,115.84,9162.0,113.0684,113.2146,112.7762,112.8638,9162.0
2024-04-04 09:50:00,115.84,116.53,115.84,116.44,19450.0,112.8638,113.5361,112.8638,113.4484,19450.0
2024-04-04 10:00:00,116.42,116.45,116.25,116.3,13904.0,113.4289,113.4582,113.2633,113.312,13904.0
2024-04-04 10:10:00,116.32,116.37,115.81,115.84,11569.0,113.3315,113.3802,112.8346,112.8638,11569.0
2024-04-04 10:20:00,115.88,116.02,115.83,115.83,8153.0,112.9028,113.0392,112.8541,112.8541,8153.0
2024-04-04 10:30:00,115.84,115.91,115.5,115.6,15390.0,112.8638,112.932,112.5326,112.63,15390.0
2024-04-04 10:40:00,115.58,115.93,115.57,115.87,18516.0,112.6105,112.9515,112.6008,112.8931,18516.0
2024-04-04 10:50:00,115.86,115.88,115.73,115.74,18690.0,112.8833,112.9028,112.7567,112.7664,18690.0
2024-04-04 11:00:00,115.72,115.81,115.68,115.75,13705.0,112.7469,112.8346,112.708,112.7762,13705.0
2024-04-04 11:10:00,115.77,115.94,115.73,115.83,21525.0,112.7956,112.9613,112.7567,112.8541,21525.0
2024-04-04 11:20:00,115.85,115.91,115.8,115.81,14256.0,112.8736,112.932,112.8249,112.8346,14256.0
2024-04-04 11:30:00,115.8,115.84,115.68,115.71,20238.0,112.8249,112.8638,112.708,112.7372,20238.0
2024-04-04 11:40:00,115.71,115.77,115.66,115.66,16589.0,112.7372,112.7956,112.6885,112.6885,16589.0
2024-04-04 11:50:00,115.66,115.67,115.52,115.55,18211.0,112.6885,112.6982,112.5521,112.5813,18211.0
2024-04-04 12:00:00,115.56,115.61,115.5,115.54,7957.0,112.591,112.6398,112.5326,112.5716,7957.0
2024-04-04 12:10:00,115.53,115.54,115.41,115.53,5081.0,112.5618,112.5716,112.4449,112.5618,5081.0
2024-04-04 12:20:00,115.51,115.51,115.42,115.49,6149.0,112.5423,112.5423,112.4546,112.5228,6149.0
2024-04-04 12:30:00,115.5,115.55,115.25,115.25,9076.0,112.5326,112.5813,112.289,112.289,9076.0
2024-04-04 12:40:00,115.25,115.38,115.21,115.35,7352.0,112.289,112.4157,112.25,112.3864,7352.0
2024-04-04 12:50:00,115.36,115.41,115.29,115.29,5398.0,112.3962,112.4449,112.328,112.328,5398.0
2024-04-04 13:00:00,115.28,115.29,115.19,115.2,5940.0,112.3182,112.328,112.2305,112.2403,5940.0
2024-04-04 13:10:00,115.21,115.22,115.12,115.13,7451.0,112.25,112.2598,112.1623,112.1721,7451.0
2024-04-04 13:20:00,115.12,115.14,115.05,115.07,7679.0,112.1623,112.1818,112.0941,112.1136,7679.0
2024-04-04 13:30:00,115.06,115.08,115.02,115.04,7705.0,112.1039,112.1234,112.0649,112.0844,7705.0
2024-04-04 13:40:00,115.06,115.2,114.98,115.19,28518.0,112.1039,112.2403,112.0259,112.2305,28518.0
2024-04-04 13:50:00,115.19,115.31,115.02,115.02,29327.0,112.2305,112.3475,112.0649,112.0649,29327.0
2024-04-04 14:00:00,115.02,115.07,114.8,114.95,72908.0,112.0649,112.1136,111.8506,111.9967,72908.0
2024-04-04 14:10:00,114.98,115.01,114.72,114.74,12353.0,112.0259,112.0552,111.7726,111.7921,12353.0
2024-04-04 14:20:00,114.72,114.94,114.55,114.55,9058.0,111.7726,111.987,111.607,111.607,9058.0
2024-04-04 14:30:00,114.53,114.57,114.18,114.49,10601.0,111.5875,111.6265,111.2465,111.5485,10601.0
2024-04-04 14:40:00,114.45,114.78,114.36,114.75,14932.0,111.5096,111.8311,111.4219,111.8018,14932.0
2024-04-04 14:50:00,114.72,114.72,114.29,114.31,8942.0,111.7726,111.7726,111.3537,111.3732,8942.0
2024-04-04 15:00:00,114.28,114.47,114.1,114.46,12737.0,111.3439,111.529,111.1685,111.5193,12737.0
2024-04-04 15:10:00,114.42,114.42,114.16,114.19,13521.0,111.4803,111.4803,111.227,111.2562,13521.0
2024-04-04 15:20:00,114.18,114.31,113.97,113.98,15229.0,111.2465,111.3732,111.0419,111.0516,15229.0
2024-04-04 15:30:00,114.01,114.09,113.85,114.0,37853.0,111.0809,111.1588,110.925,111.0711,37853.0
2024-04-04 15:40:00,114.01,114.22,113.75,114.22,36457.0,111.0809,111.2855,110.8275,111.2855,36457.0
2024-04-04 15:50:00,114.22,114.61,114.18,114.36,171621.0,111.2855,111.6654,111.2465,111.4219,171621.0
2024-04-05 09:30:00,115.0,115.0,114.49,114.55,13314.0,112.0454,112.0454,111.5485,111.607,13314.0
2024-04-05 09:40:00,114.72,114.76,114.44,114.47,6909.0,111.7726,111.8116,111.4998,111.529,6909.0
2024-04-05 09:50:00,114.42,114.74,114.35,114.72,16317.0,111.4803,111.7921,111.4121,111.7726,16317.0
2024-04-05 10:00:00,114.7,114.92,114.64,114.71,6272.0,111.7531,111.9675,111.6947,111.7629,6272.0
2024-04-05 10:10:00,114.79,114.93,114.77,114.85,7256.0,111.8408,111.9772,111.8213,111.8993,7256.0
2024-04-05 10:20:00,114.83,114.94,114.72,114.93,13834.0,111.8798,111.987,111.7726,111.9772,13834.0
2024-04-05 10:30:00,114.97,115.12,114.92,115.08,21252.0,112.0162,112.1623,111.9675,112.1234,21252.0
2024-04-05 10:40:00,115.09,115.14,114.99,115.1,16736.0,112.1331,112.1818,112.0357,112.1429,16736.0
2024-04-05 10:50:00,115.12,115.18,115.03,115.07,23076.0,112.1623,112.2208,112.0747,112.1136,23076.0
2024-04-05 11:00:00,115.08,115.18,115.0,115.04,20903.0,112.1234,112.2208,112.0454,112.0844,20903.0
2024-04-05 11:10:00,115.05,115.3,115.04,115.25,12437.0,112.0941,112.3377,112.0844,112.289,12437.0
2024-04-05 11:20:00,115.28,115.36,115.21,115.32,37606.0,112.3182,112.3962,112.25,112.3572,37606.0
2024-04-05 11:30:00,115.34,115.36,115.22,115.29,13538.0,112.3767,112.3962,112.2598,112.328,13538.0
2024-04-05 11:40:00,115.29,115.75,115.28,115.71,9395.0,112.328,112.7762,112.3182,112.7372,9395.0
2024-04-05 11:50:00,115.72,115.92,115.64,115.85,15749.0,112.7469,112.9418,112.669,112.8736,15749.0
2024-04-05 12:00:00,115.87,115.88,115.62,115.7,20771.0,112.8931,112.9028,112.6495,112.7274,20771.0
2024-04-05 12:10:00,115.73,115.77,115.62,115.69,13585.0,112.7567,112.7956,112.6495,112.7177,13585.0
2024-04-05 12:20:00,115.67,115.81,115.67,115.75,11923.0,112.6982,112.8346,112.6982,112.7762,11923.0
2024-04-05 12:30:00,115.76,115.81,115.67,115.78,13039.0,112.7859,112.8346,112.6982,112.8054,13039.0
2024-04-05 12:40:00,115.8,115.8,115.66,115.67,11516.0,112.8249,112.8249,112.6885,112.6982,11516.0
2024-04-05 12:50:00,115.71,115.73,115.67,115.7,6357.0,112.7372,112.7567,112.6982,112.7274,6357.0
2024-04-05 13:00:00,115.7,115.79,115.54,115.58,9505.0,112.7274,112.8151,112.5716,112.6105,9505.0
2024-04-05 13:10:00,115.64,115.66,115.49,115.5,6256.0,112.669,112.6885,112.5228,112.5326,6256.0
2024-04-05 13:20:00,115.51,115.73,115.51,115.63,5919.0,112.5423,112.7567,112.5423,112.6592,5919.0
2024-04-05 13:30:00,115.66,115.72,115.62,115.62,10486.0,112.6885,112.7469,112.6495,112.6495,10486.0
2024-04-05 13:40:00,115.64,115.65,115.49,115.56,8579.0,112.669,112.6787,112.5228,112.591,8579.0
2024-04-05 13:50:00,115.61,115.65,115.5,115.59,8484.0,112.6398,112.6787,112.5326,112.6203,8484.0
2024-04-05 14:00:00,115.57,115.84,115.52,115.79,7717.0,112.6008,112.8638,112.5521,112.8151,7717.0
2024-04-05 14:10:00,115.85,115.88,115.75,115.75,6860.0,112.8736,112.9028,112.7762,112.7762,6860.0
2024-04-05 14:20:00,115.78,115.84,115.72,115.72,9238.0,112.8054,112.8638,112.7469,112.7469,9238.0
2024-04-05 14:30:00,115.71,115.83,115.7,115.78,8605.0,112.7372,112.8541,112.7274,112.8054,8605.0
2024-04-05 14:40:00,115.76,115.84,115.69,115.69,9288.0,112.7859,112.8638,112.7177,112.7177,9288.0
2024-04-05 14:50:00,115.71,115.83,115.66,115.83,8804.0,112.7372,112.8541,112.6885,112.8541,8804.0
2024-04-05 15:00:00,115.86,115.94,115.84,115.88,10170.0,112.8833,112.9613,112.8638,112.9028,10170.0
2024-04-05 15:10:00,115.91,115.99,115.83,115.99,10319.0,112.932,113.01,112.8541,113.01,10319.0
2024-04-05 15:20:00,115.97,116.06,115.9,116.01,11606.0,112.9905,113.0782,112.9223,113.0295,11606.0
2024-04-05 15:30:00,116.0,116.12,115.97,115.98,12184.0,113.0197,113.1366,112.9905,113.0002,12184.0
2024-04-05 15:40:00,116.01,116.05,115.95,116.02,15225.0,113.0295,113.0684,112.971,113.0392,15225.0
2024-04-05 15:50:00,116.01,116.07,115.93,115.95,65199.0,113.0295,113.0879,112.9515,112.971,65199.0
2024-04-08 09:30:00,115.93,116.34,115.44,116.31,18170.0,112.9515,113.351,112.4741,113.3218,18170.0
2024-04-08 09:40:00,116.18,116.18,115.75,115.75,6652.0,113.1951,113.1951,112.7762,112.7762,6652.0
2024-04-08 09:50:00,115.69,115.86,115.43,115.57,5268.0,112.7177,112.8833,112.4644,112.6008,5268.0
2024-04-08 10:00:00,115.59,115.59,115.09,115.11,10455.0,112.6203,112.6203,112.1331,112.1526,10455.0
2024-04-08 10:10:00,115.13,115.34,115.1,115.34,10992.0,112.1721,112.3767,112.1429,112.3767,10992.0
2024-04-08 10:20:00,115.36,115.55,115.25,115.55,12029.0,112.3962,112.5813,112.289,112.5813,12029.0
2024-04-08 10:30:00,115.51,115.73,115.38,115.73,9602.0,112.5423,112.7567,112.4157,112.7567,9602.0
2024-04-08 10:40:00,115.75,115.95,115.75,115.94,22208.0,112.7762,112.971,112.7762,112.9613,22208.0
2024-04-08 10:50:00,115.98,116.18,115.95,116.18,16220.0,113.0002,113.1951,112.971,113.1951,16220.0
2024-04-08 11:00:00,116.17,116.35,115.96,116.34,15981.0,113.1854,113.3607,112.9808,113.351,15981.0
2024-04-08 11:10:00,116.31,116.38,116.26,116.3,11820.0,113.3218,113.39,113.2731,113.312,11820.0
2024-04-08 11:20:00,116.3,116.49,116.3,116.42,11696.0,113.312,113.4971,113.312,113.4289,11696.0
2024-04-08 11:30:00,116.43,116.49,116.3,116.41,15448.0,113.4387,113.4971,113.312,113.4192,15448.0
2024-04-08 11:40:00,116.41,116.47,116.34,116.39,12133.0,113.4192,113.4777,113.351,113.3997,12133.0
2024-04-08 11:50:00,116.36,116.36,116.25,116.27,11383.0,113.3705,113.3705,113.2633,113.2828,11383.0
2024-04-08 12:00:00,116.26,116.45,116.25,116.34,17955.0,113.2731,113.4582,113.2633,113.351,17955.0
2024-04-08 12:10:00,116.32,116.41,116.27,116.41,13778.0,113.3315,113.4192,113.2828,113.4192,13778.0
2024-04-08 12:20:00,116.4,116.58,116.38,116.58,14259.0,113.4095,113.5848,113.39,113.5848,14259.0
2024-04-08 12:30:00,116.58,116.61,116.48,116.57,11937.0,113.5848,113.6141,113.4874,113.5751,11937.0
2024-04-08 12:40:00,116.56,116.78,116.56,116.7,25261.0,113.5653,113.7797,113.5653,113.7017,25261.0
2024-04-08 12:50:00,116.73,116.74,116.64,116.7,18190.0,113.731,113.7407,113.6433,113.7017,18190.0
2024-04-08 13:00:00,116.7,116.7,116.55,116.57,16793.0,113.7017,113.7017,113.5556,113.5751,16793.0
2024-04-08 13:10:00,116.55,116.57,116.46,116.52,12685.0,113.5556,113.5751,113.4679,113.5264,12685.0
2024-04-08 13:20:00,116.5,116.55,116.46,116.54,12465.0,113.5069,113.5556,113.4679,113.5459,12465.0
2024-04-08 13:30:00,116.52,116.61,116.49,116.53,12321.0,113.5264,113.6141,113.4971,113.5361,12321.0
2024-04-08 13:40:00,116.54,116.62,116.52,116.62,13146.0,113.5459,113.6238,113.5264,113.6238,13146.0
2024-04-08 13:50:00,116.62,116.74,116.56,116.57,10406.0,113.6238,113.7407,113.5653,113.5751,10406.0
2024-04-08 14:00:00,116.58,116.63,116.54,116.63,8571.0,113.5848,113.6335,113.5459,113.6335,8571.0
2024-04-08 14:10:00,116.65,116.65,116.5,116.51,13318.0,113.653,113.653,113.5069,113.5166,13318.0
2024-04-08 14:20:00,116.51,116.61,116.47,116.61,7208.0,113.5166,113.6141,113.4777,113.6141,7208.0
2024-04-08 14:30:00,116.63,116.65,116.57,116.62,10005.0,113.6335,113.653,113.5751,113.6238,10005.0
2024-04-08 14:40:00,116.62,116.69,116.61,116.67,11060.0,113.6238,113.692,113.6141,113.6725,11060.0
2024-04-08 14:50:00,116.67,116.75,116.64,116.74,9551.0,113.6725,113.7505,113.6433,113.7407,9551.0
2024-04-08 15:00:00,116.78,116.87,116.73,116.87,12506.0,113.7797,113.8674,113.731,113.8674,12506.0
2024-04-08 15:10:00,116.87,116.87,116.7,116.71,10871.0,113.8674,113.8674,113.7017,113.7115,10871.0
2024-04-08 15:20:00,116.72,116.86,116.72,116.8,15310.0,113.7212,113.8576,113.7212,113.7992,15310.0
2024-04-08 15:30:00,116.78,116.92,116.74,116.74,19088.0,113.7797,113.9161,113.7407,113.7407,19088.0
2024-04-08 15:40:00,116.73,116.73,116.16,116.23,52320.0,113.731,113.731,113.1756,113.2438,52320.0
2024-04-08 15:50:00,116.21,116.44,115.85,115.99,244581.0,113.2243,113.4484,112.8736,113.01,244581.0
2024-04-09 09:30:00,116.45,116.45,115.15,115.57,31206.0,113.4582,113.4582,112.1916,112.6008,31206.0
2024-04-09 09:40:00,115.49,115.54,114.88,115.12,28360.0,112.5228,112.5716,111.9285,112.1623,28360.0
2024-04-09 09:50:00,115.16,115.27,114.91,115.06,40187.0,112.2013,112.3085,111.9577,112.1039,40187.0
2024-04-09 10:00:00,115.06,115.21,114.75,115.15,51176.0,112.1039,112.25,111.8018,112.1916,51176.0
2024-04-09 10:10:00,115.19,115.19,114.83,114.93,14286.0,112.2305,112.2305,111.8798,111.9772,14286.0
2024-04-09 10:20:00,114.93,115.03,114.61,114.66,15118.0,111.9772,112.0747,111.6654,111.7142,15118.0
2024-04-09 10:30:00,114.64,114.65,114.2,114.22,19781.0,111.6947,111.7044,111.266,111.2855,19781.0
2024-04-09 10:40:00,114.23,114.25,113.69,113.83,54144.0,111.2952,111.3147,110.7691,110.9055,54144.0
2024-04-09 10:50:00,113.81,114.0,113.78,113.97,31513.0,110.886,111.0711,110.8568,111.0419,31513.0
2024-04-09 11:00:00,113.97,114.11,113.87,114.06,26604.0,111.0419,111.1783,110.9445,111.1296,26604.0
2024-04-09 11:10:00,114.06,114.23,113.81,114.22,21420.0,111.1296,111.2952,110.886,111.2855,21420.0
2024-04-09 11:20:00,114.24,114.41,114.09,114.33,18782.0,111.305,111.4706,111.1588,111.3926,18782.0
2024-04-09 11:30:00,114.33,114.4,114.24,114.34,18748.0,111.3926,111.4608,111.305,111.4024,18748.0
2024-04-09 11:40:00,114.36,114.49,114.28,114.39,20559.0,111.4219,111.5485,111.3439,111.4511,20559.0
2024-04-09 11:50:00,114.36,114.42,114.21,114.25,18843.0,111.4219,111.4803,111.2757,111.3147,18843.0
2024-04-09 12:00:00,114.29,114.38,114.18,114.31,31776.0,111.3537,111.4414,111.2465,111.3732,31776.0
2024-04-09 12:10:00,114.3,114.4,114.17,114.24,44018.0,111.3634,111.4608,111.2367,111.305,44018.0
2024-04-09 12:20:00,114.27,114.28,114.11,114.11,20350.0,111.3342,111.3439,111.1783,111.1783,20350.0
2024-04-09 12:30:00,114.13,114.28,114.12,114.17,22080.0,111.1978,111.3439,111.188,111.2367,22080.0
2024-04-09 12:40:00,114.16,114.21,114.02,114.04,27190.0,111.227,111.2757,111.0906,111.1101,27190.0
2024-04-09 12:50:00,114.02,114.1,113.94,113.99,20818.0,111.0906,111.1685,111.0127,111.0614,20818.0
2024-04-09 13:00:00,113.99,114.12,113.96,114.12,22473.0,111.0614,111.188,111.0321,111.188,22473.0
2024-04-09 13:10:00,114.1,114.1,113.94,114.05,16266.0,111.1685,111.1685,111.0127,111.1198,16266.0
2024-04-09 13:20:00,114.07,114.11,113.98,114.01,21067.0,111.1393,111.1783,111.0516,111.0809,21067.0
2024-04-09 13:30:00,114.02,114.08,113.96,114.08,31082.0,111.0906,111.1491,111.0321,111.1491,31082.0
2024-04-09 13:40:00,114.14,114.14,113.97,114.0,24459.0,111.2075,111.2075,111.0419,111.0711,24459.0
2024-04-09 13:50:00,114.0,114.11,113.88,113.98,19890.0,111.0711,111.1783,110.9542,111.0516,19890.0
2024-04-09 14:00:00,113.98,113.99,113.78,113.87,29697.0,111.0516,111.0614,110.8568,110.9445,29697.0
2024-04-09 14:10:00,113.86,113.86,113.72,113.76,20540.0,110.9347,110.9347,110.7983,110.8373,20540.0
2024-04-09 14:20:00,113.78,113.78,113.53,113.54,29390.0,110.8568,110.8568,110.6132,110.6229,29390.0
2024-04-09 14:30:00,113.54,113.7,113.52,113.67,26898.0,110.6229,110.7788,110.6034,110.7496,26898.0
2024-04-09 14:40:00,113.67,113.68,113.55,113.65,19490.0,110.7496,110.7593,110.6327,110.7301,19490.0
2024-04-09 14:50:00,113.72,114.14,113.71,114.14,18591.0,110.7983,111.2075,110.7886,111.2075,18591.0
2024-04-09 15:00:00,114.14,114.15,113.97,113.98,23260.0,111.2075,111.2173,111.0419,111.0516,23260.0
2024-04-09 15:10:00,113.98,114.0,113.68,113.84,50213.0,111.0516,111.0711,110.7593,110.9152,50213.0
2024-04-09 15:20:00,113.85,114.18,113.83,114.18,25624.0,110.925,111.2465,110.9055,111.2465,25624.0
2024-04-09 15:30:00,114.14,114.18,113.97,113.98,27198.0,111.2075,111.2465,111.0419,111.0516,27198.0
2024-04-09 15:40:00,113.99,114.11,113.84,113.9,81744.0,111.0614,111.1783,110.9152,110.9737,81744.0
2024-04-09 15:50:00,113.88,114.47,113.85,114.39,223258.0,110.9542,111.529,110.925,111.4511,223258.0
2024-04-10 09:30:00,113.79,114.21,113.22,113.94,46740.0,110.8665,111.2757,110.3112,111.0127,46740.0
2024-04-10 09:40:00,113.91,114.47,113.81,114.24,30647.0,110.9834,111.529,110.886,111.305,30647.0
2024-04-10 09:50:00,114.23,114.97,114.23,114.79,35714.0,111.2952,112.0162,111.2952,111.8408,35714.0
2024-04-10 10:00:00,114.83,115.32,114.72,115.24,24341.0,111.8798,112.3572,111.7726,112.2793,24341.0
2024-04-10 10:10:00,115.24,115.4,115.01,115.35,34161.0,112.2793,112.4351,112.0552,112.3864,34161.0
2024-04-10 10:20:00,115.36,115.57,115.31,115.47,31532.0,112.3962,112.6008,112.3475,112.5033,31532.0
2024-04-10 10:30:00,115.45,115.53,115.24,115.49,58379.0,112.4839,112.5618,112.2793,112.5228,58379.0
2024-04-10 10:40:00,115.49,115.59,115.34,115.59,30402.0,112.5228,112.6203,112.3767,112.6203,30402.0
2024-04-10 10:50:00,115.59,115.68,115.46,115.49,35465.0,112.6203,112.708,112.4936,112.5228,35465.0
2024-04-10 11:00:00,115.52,115.55,115.36,115.42,36994.0,112.5521,112.5813,112.3962,112.4546,36994.0
2024-04-10 11:10:00,115.41,115.43,115.19,115.19,29320.0,112.4449,112.4644,112.2305,112.2305,29320.0
2024-04-10 11:20:00,115.21,115.57,115.21,115.55,25563.0,112.25,112.6008,112.25,112.5813,25563.0
2024-04-10 11:30:00,115.56,115.56,115.2,115.25,36862.0,112.591,112.591,112.2403,112.289,36862.0
2024-04-10 11:40:00,115.24,115.27,115.16,115.16,29577.0,112.2793,112.3085,112.2013,112.2013,29577.0
2024-04-10 11:50:00,115.18,115.3,115.12,115.21,25606.0,112.2208,112.3377,112.1623,112.25,25606.0
2024-04-10 12:00:00,115.19,115.29,115.1,115.19,58522.0,112.2305,112.328,112.1429,112.2305,58522.0
2024-04-10 12:10:00,115.21,115.21,115.07,115.1,28853.0,112.25,112.25,112.1136,112.1429,28853.0
2024-04-10 12:20:00,115.09,115.11,114.95,114.98,23753.0,112.1331,112.1526,111.9967,112.0259,23753.0
2024-04-10 12:30:00,114.98,115.07,114.92,114.96,20260.0,112.0259,112.1136,111.9675,112.0065,20260.0
2024-04-10 12:40:00,114.96,115.02,114.91,114.98,19719.0,112.0065,112.0649,111.9577,112.0259,19719.0
2024-04-10 12:50:00,114.99,115.03,114.92,114.95,19644.0,112.0357,112.0747,111.9675,111.9967,19644.0
2024-04-10 13:00:00,114.97,115.02,114.59,114.63,30560.0,112.0162,112.0649,111.646,111.6849,30560.0
2024-04-10 13:10:00,114.63,114.71,114.36,114.7,38246.0,111.6849,111.7629,111.4219,111.7531,38246.0
2024-04-10 13:20:00,114.66,115.08,114.66,114.84,28765.0,111.7142,112.1234,111.7142,111.8895,28765.0
2024-04-10 13:30:00,114.84,115.11,114.82,114.86,38359.0,111.8895,112.1526,111.87,111.909,38359.0
2024-04-10 13:40:00,114.86,115.02,114.76,115.02,29573.0,111.909,112.0649,111.8116,112.0649,29573.0
2024-04-10 13:50:00,115.04,115.38,114.98,115.2,60407.0,112.0844,112.4157,112.0259,112.2403,60407.0
2024-04-10 14:00:00,115.21,115.44,115.13,115.44,27938.0,112.25,112.4741,112.1721,112.4741,27938.0
2024-04-10 14:10:00,115.42,115.56,115.26,115.33,32585.0,112.4546,112.591,112.2987,112.3669,32585.0
2024-04-10 14:20:00,115.33,115.43,115.07,115.07,26189.0,112.3669,112.4644,112.1136,112.1136,26189.0
2024-04-10 14:30:00,115.09,115.25,114.92,115.25,28254.0,112.1331,112.289,111.9675,112.289,28254.0
2024-04-10 14:40:00,115.24,115.32,115.08,115.15,66913.0,112.2793,112.3572,112.1234,112.1916,66913.0
2024-04-10 14:50:00,115.13,115.18,114.93,114.94,36587.0,112.1721,112.2208,111.9772,111.987,36587.0
2024-04-10 15:00:00,114.91,114.99,114.83,114.93,34044.0,111.9577,112.0357,111.8798,111.9772,34044.0
2024-04-10 15:10:00,114.98,115.07,114.88,114.95,36325.0,112.0259,112.1136,111.9285,111.9967,36325.0
2024-04-10 15:20:00,114.96,115.06,114.88,114.88,43714.0,112.0065,112.1039,111.9285,111.9285,43714.0
2024-04-10 15:30:00,114.89,114.91,114.64,114.83,40177.0,111.9383,111.9577,111.6947,111.8798,40177.0
2024-04-10 15:40:00,114.79,114.98,114.76,114.92,41086.0,111.8408,112.0259,111.8116,111.9675,41086.0
2024-04-10 15:50:00,114.93,114.95,114.61,114.69,172294.0,111.9772,111.9967,111.6654,111.7434,172294.0
2024-04-11 09:30:00,114.75,114.75,114.2,114.38,19993.0,111.8018,111.8018,111.266,111.4414,19993.0
2024-04-11 09:40:00,114.35,114.8,114.22,114.7,30631.0,111.4121,111.8506,111.2855,111.7531,30631.0
2024-04-11 09:50:00,114.7,114.92,114.59,114.77,27033.0,111.7531,111.9675,111.646,111.8213,27033.0
2024-04-11 10:00:00,114.74,114.75,114.36,114.42,21905.0,111.7921,111.8018,111.4219,111.4803,21905.0
2024-04-11 10:10:00,114.42,114.47,113.96,113.97,37422.0,111.4803,111.529,111.0321,111.0419,37422.0
2024-04-11 10:20:00,113.96,114.04,113.74,113.8,48124.0,111.0321,111.1101,110.8178,110.8763,48124.0
2024-04-11 10:30:00,113.75,113.89,113.67,113.8,23574.0,110.8275,110.9639,110.7496,110.8763,23574.0
2024-04-11 10:40:00,113.8,113.91,113.32,113.33,35887.0,110.8763,110.9834,110.4086,110.4183,35887.0
2024-04-11 10:50:00,113.37,113.62,113.36,113.54,29301.0,110.4573,110.7009,110.4476,110.6229,29301.0
2024-04-11 11:00:00,113.53,113.66,113.44,113.55,42191.0,110.6132,110.7399,110.5255,110.6327,42191.0
2024-04-11 11:10:00,113.55,113.9,113.54,113.88,56624.0,110.6327,110.9737,110.6229,110.9542,56624.0
2024-04-11 11:20:00,113.88,113.92,113.76,113.81,26430.0,110.9542,110.9932,110.8373,110.886,26430.0
2024-04-11 11:30:00,113.8,113.89,113.51,113.76,31615.0,110.8763,110.9639,110.5937,110.8373,31615.0
2024-04-11 11:40:00,113.74,113.93,113.71,113.85,14600.0,110.8178,111.0029,110.7886,110.925,14600.0
2024-04-11 11:50:00,113.9,114.01,113.78,114.01,24386.0,110.9737,111.0809,110.8568,111.0809,24386.0
2024-04-11 12:00:00,114.01,114.2,114.01,114.19,21237.0,111.0809,111.266,111.0809,111.2562,21237.0
2024-04-11 12:10:00,114.2,114.24,114.01,114.07,31846.0,111.266,111.305,111.0809,111.1393,31846.0
2024-04-11 12:20:00,114.05,114.11,114.0,114.02,27131.0,111.1198,111.1783,111.0711,111.0906,27131.0
2024-04-11 12:30:00,113.99,114.11,113.96,114.04,24912.0,111.0614,111.1783,111.0321,111.1101,24912.0
2024-04-11 12:40:00,114.02,114.08,113.92,114.03,25290.0,111.0906,111.1491,110.9932,111.1003,25290.0
2024-04-11 12:50:00,114.05,114.12,114.01,114.07,20306.0,111.1198,111.188,111.0809,111.1393,20306.0
2024-04-11 13:00:00,114.09,114.32,114.07,114.27,37612.0,111.1588,111.3829,111.1393,111.3342,37612.0
2024-04-11 13:10:00,114.28,114.33,114.19,114.33,31221.0,111.3439,111.3926,111.2562,111.3926,31221.0
2024-04-11 13:20:00,114.35,114.58,114.28,114.45,44431.0,111.4121,111.6362,111.3439,111.5096,44431.0
2024-04-11 13:30:00,114.45,114.61,114.39,114.59,15783.0,111.5096,111.6654,111.4511,111.646,15783.0
2024-04-11 13:40:00,114.6,114.72,114.5,114.7,18129.0,111.6557,111.7726,111.5583,111.7531,18129.0
2024-04-11 13:50:00,114.71,114.87,114.6,114.86,19262.0,111.7629,111.9188,111.6557,111.909,19262.0
2024-04-11 14:00:00,114.87,115.1,114.85,115.03,32687.0,111.9188,112.1429,111.8993,112.0747,32687.0
2024-04-11 14:10:00,115.07,115.19,114.97,115.1,19226.0,112.1136,112.2305,112.0162,112.1429,19226.0
2024-04-11 14:20:00,115.1,115.34,115.1,115.26,22384.0,112.1429,112.3767,112.1429,112.2987,22384.0
2024-04-11 14:30:00,115.26,115.37,115.22,115.35,18697.0,112.2987,112.4059,112.2598,112.3864,18697.0
2024-04-11 14:40:00,115.34,115.42,115.27,115.33,32117.0,112.3767,112.4546,112.3085,112.3669,32117.0
2024-04-11 14:50:00,115.33,115.44,115.24,115.3,29551.0,112.3669,112.4741,112.2793,112.3377,29551.0
2024-04-11 15:00:00,115.3,115.48,115.3,115.42,30036.0,112.3377,112.5131,112.3377,112.4546,30036.0
2024-04-11 15:10:00,115.42,115.46,115.25,115.27,31440.0,112.4546,112.4936,112.289,112.3085,31440.0
2024-04-11 15:20:00,115.29,115.34,115.22,115.32,26122.0,112.328,112.3767,112.2598,112.3572,26122.0
2024-04-11 15:30:00,115.3,115.36,115.2,115.22,35179.0,112.3377,112.3962,112.2403,112.2598,35179.0
2024-04-11 15:40:00,115.22,115.35,115.19,115.23,39844.0,112.2598,112.3864,112.2305,112.2695,39844.0
2024-04-11 15:50:00,115.22,115.43,115.14,115.32,160791.0,112.2598,112.4644,112.1818,112.3572,160791.0
2024-04-12 09:30:00,116.28,117.61,115.82,117.45,68136.0,113.2925,114.5884,112.8444,114.4325,68136.0
2024-04-12 09:40:00,117.38,117.4,116.73,116.87,36290.0,114.3643,114.3838,113.731,113.8674,36290.0
2024-04-12 09:50:00,116.77,116.83,116.32,116.81,23370.0,113.7699,113.8284,113.3315,113.8089,23370.0
2024-04-12 10:00:00,116.79,117.08,116.73,116.83,43850.0,113.7894,114.072,113.731,113.8284,43850.0
2024-04-12 10:10:00,116.84,117.11,116.82,117.08,25156.0,113.8382,114.1012,113.8187,114.072,25156.0
2024-04-12 10:20:00,117.09,117.52,117.01,117.51,18689.0,114.0817,114.5007,114.0038,114.4909,18689.0
2024-04-12 10:30:00,117.49,117.58,117.22,117.41,27941.0,114.4715,114.5591,114.2084,114.3935,27941.0
2024-04-12 10:40:00,117.41,117.48,116.94,116.97,22133.0,114.3935,114.4617,113.9356,113.9648,22133.0
2024-04-12 10:50:00,116.96,117.12,116.67,116.67,23551.0,113.9551,114.111,113.6725,113.6725,23551.0
2024-04-12 11:00:00,116.67,116.82,116.41,116.48,28388.0,113.6725,113.8187,113.4192,113.4874,28388.0
2024-04-12 11:10:00,116.51,116.68,116.43,116.61,20232.0,113.5166,113.6823,113.4387,113.6141,20232.0
2024-04-12 11:20:00,116.6,116.61,116.07,116.29,50058.0,113.6043,113.6141,113.0879,113.3023,50058.0
2024-04-12 11:30:00,116.35,116.35,115.72,115.83,19507.0,113.3607,113.3607,112.7469,112.8541,19507.0
2024-04-12 11:40:00,115.82,115.85,115.67,115.72,21786.0,112.8444,112.8736,112.6982,112.7469,21786.0
2024-04-12 11:50:00,115.72,116.03,115.59,116.02,14909.0,112.7469,113.049,112.6203,113.0392,14909.0
2024-04-12 12:00:00,116.03,116.04,115.87,115.88,21008.0,113.049,113.0587,112.8931,112.9028,21008.0
2024-04-12 12:10:00,115.86,115.87,115.53,115.61,50079.0,112.8833,112.8931,112.5618,112.6398,50079.0
2024-04-12 12:20:00,115.6,115.67,115.45,115.45,28683.0,112.63,112.6982,112.4839,112.4839,28683.0
2024-04-12 12:30:00,115.47,115.61,115.29,115.35,18177.0,112.5033,112.6398,112.328,112.3864,18177.0
2024-04-12 12:40:00,115.35,115.51,115.32,115.34,16308.0,112.3864,112.5423,112.3572,112.3767,16308.0
2024-04-12 12:50:00,115.34,115.41,115.2,115.2,26178.0,112.3767,112.4449,112.2403,112.2403,26178.0
2024-04-12 13:00:00,115.17,115.24,114.85,114.9,23195.0,112.2111,112.2793,111.8993,111.948,23195.0
2024-04-12 13:10:00,114.93,115.03,114.88,114.92,19116.0,111.9772,112.0747,111.9285,111.9675,19116.0
2024-04-12 13:20:00,114.91,114.95,114.73,114.77,26695.0,111.9577,111.9967,111.7824,111.8213,26695.0
2024-04-12 13:30:00,114.76,114.82,114.61,114.8,23856.0,111.8116,111.87,111.6654,111.8506,23856.0
2024-04-12 13:40:00,114.8,115.14,114.78,115.09,27366.0,111.8506,112.1818,111.8311,112.1331,27366.0
2024-04-12 13:50:00,115.09,115.31,115.07,115.09,27199.0,112.1331,112.3475,112.1136,112.1331,27199.0
2024-04-12 14:00:00,115.08,115.32,114.99,115.27,27089.0,112.1234,112.3572,112.0357,112.3085,27089.0
2024-04-12 14:10:00,115.27,115.37,115.15,115.15,28963.0,112.3085,112.4059,112.1916,112.1916,28963.0
2024-04-12 14:20:00,115.14,115.23,114.84,114.84,28260.0,112.1818,112.2695,111.8895,111.8895,28260.0
2024-04-12 14:30:00,114.84,114.84,114.3,114.33,31801.0,111.8895,111.8895,111.3634,111.3926,31801.0
2024-04-12 14:40:00,114.33,114.51,114.31,114.36,23853.0,111.3926,111.568,111.3732,111.4219,23853.0
2024-04-12 14:50:00,114.36,114.58,114.34,114.4,32108.0,111.4219,111.6362,111.4024,111.4608,32108.0
2024-04-12 15:00:00,114.39,114.39,114.13,114.13,31070.0,111.4511,111.4511,111.1978,111.1978,31070.0
2024-04-12 15:10:00,114.15,114.38,114.12,114.36,37152.0,111.2173,111.4414,111.188,111.4219,37152.0
2024-04-12 15:20:00,114.38,114.6,114.37,114.47,38438.0,111.4414,111.6557,111.4316,111.529,38438.0
2024-04-12 15:30:00,114.48,114.55,114.27,114.41,53247.0,111.5388,111.607,111.3342,111.4706,53247.0
2024-04-12 15:40:00,114.4,114.83,114.4,114.83,60457.0,111.4608,111.8798,111.4608,111.8798,60457.0
2024-04-12 15:50:00,114.8,114.82,114.58,114.69,112235.0,111.8506,111.87,111.6362,111.7434,112235.0
2024-04-15 09:30:00,116.13,116.58,115.77,116.5,35712.0,113.1464,113.5848,112.7956,113.5069,35712.0
2024-04-15 09:40:00,116.51,116.72,116.29,116.38,24477.0,113.5166,113.7212,113.3023,113.39,24477.0
2024-04-15 09:50:00,116.39,116.56,116.08,116.24,16718.0,113.3997,113.5653,113.0977,113.2536,16718.0
2024-04-15 10:00:00,116.25,116.27,115.72,115.72,30260.0,113.2633,113.2828,112.7469,112.7469,30260.0
2024-04-15 10:10:00,115.69,116.0,115.37,115.43,89482.0,112.7177,113.0197,112.4059,112.4644,89482.0
2024-04-15 10:20:00,115.43,115.59,115.38,115.56,24343.0,112.4644,112.6203,112.4157,112.591,24343.0
2024-04-15 10:30:00,115.55,115.8,115.44,115.73,31339.0,112.5813,112.8249,112.4741,112.7567,31339.0
2024-04-15 10:40:00,115.76,115.87,115.4,115.52,31083.0,112.7859,112.8931,112.4351,112.5521,31083.0
2024-04-15 10:50:00,115.5,115.54,114.98,115.0,27324.0,112.5326,112.5716,112.0259,112.0454,27324.0
2024-04-15 11:00:00,114.99,115.01,114.82,114.99,23271.0,112.0357,112.0552,111.87,112.0357,23271.0
2024-04-15 11:10:00,114.96,115.07,114.79,114.97,21462.0,112.0065,112.1136,111.8408,112.0162,21462.0
2024-04-15 11:20:00,114.96,114.96,114.69,114.78,27737.0,112.0065,112.0065,111.7434,111.8311,27737.0
2024-04-15 11:30:00,114.77,114.98,114.7,114.95,21861.0,111.8213,112.0259,111.7531,111.9967,21861.0
2024-04-15 11:40:00,114.96,115.24,114.95,115.24,21536.0,112.0065,112.2793,111.9967,112.2793,21536.0
2024-04-15 11:50:00,115.18,115.48,115.18,115.48,22278.0,112.2208,112.5131,112.2208,112.5131,22278.0
2024-04-15 12:00:00,115.48,115.5,115.39,115.41,22937.0,112.5131,112.5326,112.4254,112.4449,22937.0
2024-04-15 12:10:00,115.41,115.43,115.22,115.23,22152.0,112.4449,112.4644,112.2598,112.2695,22152.0
2024-04-15 12:20:00,115.23,115.3,115.03,115.08,19336.0,112.2695,112.3377,112.0747,112.1234,19336.0
2024-04-15 12:30:00,115.06,115.1,114.95,114.97,18907.0,112.1039,112.1429,111.9967,112.0162,18907.0
2024-04-15 12:40:00,114.98,115.0,114.79,114.9,17777.0,112.0259,112.0454,111.8408,111.948,17777.0
2024-04-15 12:50:00,114.9,115.11,114.9,115.04,17937.0,111.948,112.1526,111.948,112.0844,17937.0
2024-04-15 13:00:00,115.02,115.07,114.85,114.88,19495.0,112.0649,112.1136,111.8993,111.9285,19495.0
2024-04-15 13:10:00,114.87,114.87,114.63,114.66,19214.0,111.9188,111.9188,111.6849,111.7142,19214.0
2024-04-15 13:20:00,114.69,114.69,114.31,114.31,22926.0,111.7434,111.7434,111.3732,111.3732,22926.0
2024-04-15 13:30:00,114.25,114.53,113.86,114.48,24603.0,111.3147,111.5875,110.9347,111.5388,24603.0
2024-04-15 13:40:00,114.47,114.58,114.24,114.34,22090.0,111.529,111.6362,111.305,111.4024,22090.0
2024-04-15 13:50:00,114.35,114.59,114.17,114.54,21276.0,111.4121,111.646,111.2367,111.5972,21276.0
2024-04-15 14:00:00,114.54,114.57,114.29,114.32,21131.0,111.5972,111.6265,111.3537,111.3829,21131.0
2024-04-15 14:10:00,114.33,114.44,114.25,114.4,41223.0,111.3926,111.4998,111.3147,111.4608,41223.0
2024-04-15 14:20:00,114.4,114.44,114.1,114.15,27574.0,111.4608,111.4998,111.1685,111.2173,27574.0
2024-04-15 14:30:00,114.12,114.48,114.09,114.3,25855.0,111.188,111.5388,111.1588,111.3634,25855.0
2024-04-15 14:40:00,114.31,114.42,114.16,114.16,28540.0,111.3732,111.4803,111.227,111.227,28540.0
2024-04-15 14:50:00,114.17,114.38,114.0,114.3,29401.0,111.2367,111.4414,111.0711,111.3634,29401.0
2024-04-15 15:00:00,114.29,114.33,114.11,114.3,22895.0,111.3537,111.3926,111.1783,111.3634,22895.0
2024-04-15 15:10:00,114.3,114.3,113.99,114.02,23458.0,111.3634,111.3634,111.0614,111.0906,23458.0
2024-04-15 15:20:00,114.02,114.19,114.0,114.14,27908.0,111.0906,111.2562,111.0711,111.2075,27908.0
2024-04-15 15:30:00,114.14,114.31,114.01,114.14,38023.0,111.2075,111.3732,111.0809,111.2075,38023.0
2024-04-15 15:40:00,114.14,114.17,113.88,114.1,38123.0,111.2075,111.2367,110.9542,111.1685,38123.0
2024-04-15 15:50:00,114.08,114.52,113.97,114.34,124092.0,111.1491,111.5778,111.0419,111.4024,124092.0
2024-04-16 09:30:00,114.36,115.06,113.8,114.14,41423.0,111.4219,112.1039,110.8763,111.2075,41423.0
2024-04-16 09:40:00,114.09,114.45,113.87,114.1,18871.0,111.1588,111.5096,110.9445,111.1685,18871.0
2024-04-16 09:50:00,114.06,114.27,113.93,114.04,24114.0,111.1296,111.3342,111.0029,111.1101,24114.0
2024-04-16 10:00:00,114.02,114.02,113.56,113.56,25943.0,111.0906,111.0906,110.6424,110.6424,25943.0
2024-04-16 10:10:00,113.53,113.64,113.39,113.39,30424.0,110.6132,110.7204,110.4768,110.4768,30424.0
2024-04-16 10:20:00,113.39,113.52,112.97,113.04,47088.0,110.4768,110.6034,110.0676,110.1358,47088.0
2024-04-16 10:30:00,113.05,113.11,112.71,112.95,63851.0,110.1455,110.204,109.8143,110.0481,63851.0
2024-04-16 10:40:00,112.96,113.27,112.86,113.27,32597.0,110.0578,110.3599,109.9604,110.3599,32597.0
2024-04-16 10:50:00,113.26,113.37,112.98,113.34,36926.0,110.3501,110.4573,110.0773,110.4281,36926.0
2024-04-16 11:00:00,113.38,113.71,113.38,113.66,26734.0,110.467,110.7886,110.467,110.7399,26734.0
2024-04-16 11:10:00,113.67,113.81,113.5,113.62,41850.0,110.7496,110.886,110.584,110.7009,41850.0
2024-04-16 11:20:00,113.61,113.65,113.44,113.52,28915.0,110.6911,110.7301,110.5255,110.6034,28915.0
2024-04-16 11:30:00,113.51,113.68,113.5,113.62,22187.0,110.5937,110.7593,110.584,110.7009,22187.0
2024-04-16 11:40:00,113.64,113.87,113.59,113.71,29663.0,110.7204,110.9445,110.6717,110.7886,29663.0
2024-04-16 11:50:00,113.69,113.87,113.57,113.58,20758.0,110.7691,110.9445,110.6522,110.6619,20758.0
2024-04-16 12:00:00,113.54,113.74,113.51,113.61,25884.0,110.6229,110.8178,110.5937,110.6911,25884.0
2024-04-16 12:10:00,113.61,113.75,113.47,113.52,21341.0,110.6911,110.8275,110.5547,110.6034,21341.0
2024-04-16 12:20:00,113.49,113.68,113.48,113.57,29518.0,110.5742,110.7593,110.5645,110.6522,29518.0
2024-04-16 12:30:00,113.57,113.67,113.54,113.61,29449.0,110.6522,110.7496,110.6229,110.6911,29449.0
2024-04-16 12:40:00,113.62,113.67,113.51,113.64,20765.0,110.7009,110.7496,110.5937,110.7204,20765.0
2024-04-16 12:50:00,113.63,113.68,113.46,113.62,28497.0,110.7106,110.7593,110.545,110.7009,28497.0
2024-04-16 13:00:00,113.62,113.76,113.53,113.73,24001.0,110.7009,110.8373,110.6132,110.8081,24001.0
2024-04-16 13:10:00,113.73,114.06,113.71,114.01,18986.0,110.8081,111.1296,110.7886,111.0809,18986.0
2024-04-16 13:20:00,114.0,114.01,113.8,113.88,29127.0,111.0711,111.0809,110.8763,110.9542,29127.0
2024-04-16 13:30:00,113.87,113.9,113.4,113.6,22038.0,110.9445,110.9737,110.4865,110.6814,22038.0
2024-04-16 13:40:00,113.63,113.77,113.59,113.59,18580.0,110.7106,110.847,110.6717,110.6717,18580.0
2024-04-16 13:50:00,113.58,113.66,113.36,113.59,23711.0,110.6619,110.7399,110.4476,110.6717,23711.0
2024-04-16 14:00:00,113.58,114.1,113.53,114.1,32489.0,110.6619,111.1685,110.6132,111.1685,32489.0
2024-04-16 14:10:00,114.07,114.08,113.47,113.5,40520.0,111.1393,111.1491,110.5547,110.584,40520.0
2024-04-16 14:20:00,113.52,113.68,113.35,113.63,18434.0,110.6034,110.7593,110.4378,110.7106,18434.0
2024-04-16 14:30:00,113.63,113.77,113.54,113.66,29291.0,110.7106,110.847,110.6229,110.7399,29291.0
2024-04-16 14:40:00,113.67,113.87,113.66,113.82,19700.0,110.7496,110.9445,110.7399,110.8957,19700.0
2024-04-16 14:50:00,113.83,114.28,113.83,114.28,19073.0,110.9055,111.3439,110.9055,111.3439,19073.0
2024-04-16 15:00:00,114.28,114.38,114.14,114.32,22881.0,111.3439,111.4414,111.2075,111.3829,22881.0
2024-04-16 15:10:00,114.32,114.35,114.19,114.29,30650.0,111.3829,111.4121,111.2562,111.3537,30650.0
2024-04-16 15:20:00,114.28,114.29,114.15,114.23,30228.0,111.3439,111.3537,111.2173,111.2952,30228.0
2024-04-16 15:30:00,114.21,114.21,113.84,114.15,31920.0,111.2757,111.2757,110.9152,111.2173,31920.0
2024-04-16 15:40:00,114.14,114.25,114.0,114.24,39147.0,111.2075,111.3147,111.0711,111.305,39147.0
2024-04-16 15:50:00,114.23,114.35,114.03,114.07,159723.0,111.2952,111.4121,111.1003,111.1393,159723.0
2024-04-17 09:30:00,114.27,114.4,113.67,113.71,21460.0,111.3342,111.4608,110.7496,110.7886,21460.0
2024-04-17 09:40:00,113.7,114.18,113.63,114.09,11777.0,110.7788,111.2465,110.7106,111.1588,11777.0
2024-04-17 09:50:00,114.13,114.23,113.95,114.04,10777.0,111.1978,111.2952,111.0224,111.1101,10777.0
2024-04-17 10:00:00,114.06,114.19,113.81,114.19,11240.0,111.1296,111.2562,110.886,111.2562,11240.0
2024-04-17 10:10:00,114.25,114.26,113.78,113.78,15652.0,111.3147,111.3244,110.8568,110.8568,15652.0
2024-04-17 10:20:00,113.78,113.92,113.73,113.84,14238.0,110.8568,110.9932,110.8081,110.9152,14238.0
2024-04-17 10:30:00,113.86,113.98,113.56,113.86,27421.0,110.9347,111.0516,110.6424,110.9347,27421.0
2024-04-17 10:40:00,113.83,114.08,113.75,114.04,21297.0,110.9055,111.1491,110.8275,111.1101,21297.0
2024-04-17 10:50:00,114.04,114.04,113.33,113.36,23936.0,111.1101,111.1101,110.4183,110.4476,23936.0
2024-04-17 11:00:00,113.36,113.9,113.35,113.58,19061.0,110.4476,110.9737,110.4378,110.6619,19061.0
2024-04-17 11:10:00,113.6,113.67,113.45,113.56,11375.0,110.6814,110.7496,110.5352,110.6424,11375.0
2024-04-17 11:20:00,113.52,113.67,113.3,113.3,20572.0,110.6034,110.7496,110.3891,110.3891,20572.0
2024-04-17 11:30:00,113.29,113.29,112.95,112.99,12713.0,110.3794,110.3794,110.0481,110.0871,12713.0
2024-04-17 11:40:00,113.04,113.11,112.94,112.98,12199.0,110.1358,110.204,110.0384,110.0773,12199.0
2024-04-17 11:50:00,113.0,113.12,112.83,112.86,23106.0,110.0968,110.2137,109.9312,109.9604,23106.0
2024-04-17 12:00:00,112.85,112.86,112.43,112.56,10440.0,109.9507,109.9604,109.5415,109.6681,10440.0
2024-04-17 12:10:00,112.57,112.73,112.44,112.45,12339.0,109.6779,109.8337,109.5512,109.5609,12339.0
2024-04-17 12:20:00,112.46,112.52,111.93,112.02,15838.0,109.5707,109.6291,109.0543,109.142,15838.0
2024-04-17 12:30:00,111.98,112.2,111.81,112.19,12113.0,109.103,109.3174,108.9374,109.3076,12113.0
2024-04-17 12:40:00,112.18,112.22,111.91,112.2,10997.0,109.2979,109.3368,109.0348,109.3174,10997.0
2024-04-17 12:50:00,112.18,112.29,112.11,112.21,8664.0,109.2979,109.405,109.2297,109.3271,8664.0
2024-04-17 13:00:00,112.21,112.27,112.05,112.27,11356.0,109.3271,109.3856,109.1712,109.3856,11356.0
2024-04-17 13:10:00,112.28,112.53,112.25,112.49,10010.0,109.3953,109.6389,109.3661,109.5999,10010.0
2024-04-17 13:20:00,112.49,112.56,112.31,112.39,78459.0,109.5999,109.6681,109.4245,109.5025,78459.0
2024-04-17 13:30:00,112.4,112.66,112.36,112.57,31883.0,109.5122,109.7655,109.4733,109.6779,31883.0
2024-04-17 13:40:00,112.59,112.62,112.44,112.6,9595.0,109.6973,109.7266,109.5512,109.7071,9595.0
2024-04-17 13:50:00,112.67,112.94,112.66,112.93,11713.0,109.7753,110.0384,109.7655,110.0286,11713.0
2024-04-17 14:00:00,112.92,113.08,112.86,112.99,13863.0,110.0189,110.1748,109.9604,110.0871,13863.0
2024-04-17 14:10:00,113.02,113.02,112.74,112.76,19025.0,110.1163,110.1163,109.8435,109.863,19025.0
2024-04-17 14:20:00,112.77,112.99,112.77,112.89,24371.0,109.8727,110.0871,109.8727,109.9896,24371.0
2024-04-17 14:30:00,112.91,113.02,112.88,112.95,26432.0,110.0091,110.1163,109.9799,110.0481,26432.0
2024-04-17 14:40:00,112.92,113.39,112.92,113.0,56631.0,110.0189,110.4768,110.0189,110.0968,56631.0
2024-04-17 14:50:00,113.02,113.08,112.61,112.68,23994.0,110.1163,110.1748,109.7168,109.785,23994.0
2024-04-17 15:00:00,112.64,112.64,112.21,112.41,158817.0,109.7461,109.7461,109.3271,109.522,158817.0
2024-04-17 15:10:00,112.39,112.55,112.25,112.53,17178.0,109.5025,109.6584,109.3661,109.6389,17178.0
2024-04-17 15:20:00,112.51,112.52,112.19,112.24,31938.0,109.6194,109.6291,109.3076,109.3563,31938.0
2024-04-17 15:30:00,112.24,112.5,112.2,112.2,23791.0,109.3563,109.6097,109.3174,109.3174,23791.0
2024-04-17 15:40:00,112.2,112.34,112.08,112.3,37333.0,109.3174,109.4538,109.2004,109.4148,37333.0
2024-04-17 15:50:00,112.3,112.56,112.18,112.21,151693.0,109.4148,109.6681,109.2979,109.3271,151693.0
2024-04-18 09:30:00,112.54,112.88,112.28,112.49,25792.0,109.6486,109.9799,109.3953,109.5999,25792.0
2024-04-18 09:40:00,112.48,112.48,111.59,112.05,14036.0,109.5902,109.5902,108.723,109.1712,14036.0
2024-04-18 09:50:00,112.02,112.7,111.99,112.64,12948.0,109.142,109.8045,109.1128,109.7461,12948.0
2024-04-18 10:00:00,112.66,112.66,112.31,112.43,54755.0,109.7655,109.7655,109.4245,109.5415,54755.0
2024-04-18 10:10:00,112.41,112.46,112.1,112.35,44465.0,109.522,109.5707,109.2199,109.4635,44465.0
2024-04-18 10:20:00,112.33,112.41,112.03,112.17,28058.0,109.444,109.522,109.1517,109.2881,28058.0
2024-04-18 10:30:00,112.19,112.41,112.18,112.26,36671.0,109.3076,109.522,109.2979,109.3758,36671.0
2024-04-18 10:40:00,112.24,112.54,112.22,112.36,28104.0,109.3563,109.6486,109.3368,109.4733,28104.0
2024-04-18 10:50:00,112.35,112.47,112.27,112.41,27980.0,109.4635,109.5804,109.3856,109.522,27980.0
2024-04-18 11:00:00,112.39,112.39,112.15,112.27,24724.0,109.5025,109.5025,109.2686,109.3856,24724.0
2024-04-18 11:10:00,112.27,112.47,112.27,112.41,19330.0,109.3856,109.5804,109.3856,109.522,19330.0
2024-04-18 11:20:00,112.41,112.72,112.35,112.66,42396.0,109.522,109.824,109.4635,109.7655,42396.0
2024-04-18 11:30:00,112.65,112.88,112.63,112.82,12409.0,109.7558,109.9799,109.7363,109.9214,12409.0
2024-04-18 11:40:00,112.82,112.86,112.37,112.49,19222.0,109.9214,109.9604,109.483,109.5999,19222.0
2024-04-18 11:50:00,112.48,112.58,112.31,112.55,10891.0,109.5902,109.6876,109.4245,109.6584,10891.0
2024-04-18 12:00:00,112.56,112.68,112.39,112.46,12420.0,109.6681,109.785,109.5025,109.5707,12420.0
2024-04-18 12:10:00,112.47,112.67,112.43,112.58,10178.0,109.5804,109.7753,109.5415,109.6876,10178.0
2024-04-18 12:20:00,112.59,112.86,112.59,112.8,17001.0,109.6973,109.9604,109.6973,109.9019,17001.0
2024-04-18 12:30:00,112.81,112.85,112.7,112.7,18869.0,109.9117,109.9507,109.8045,109.8045,18869.0
2024-04-18 12:40:00,112.71,112.78,112.57,112.62,11749.0,109.8143,109.8825,109.6779,109.7266,11749.0
2024-04-18 12:50:00,112.57,112.6,112.29,112.33,11236.0,109.6779,109.7071,109.405,109.444,11236.0
2024-04-18 13:00:00,112.32,112.4,112.23,112.26,11115.0,109.4343,109.5122,109.3466,109.3758,11115.0
2024-04-18 13:10:00,112.25,112.25,111.9,111.97,13076.0,109.3661,109.3661,109.0251,109.0933,13076.0
2024-04-18 13:20:00,111.99,112.08,111.83,112.04,12523.0,109.1128,109.2004,108.9569,109.1615,12523.0
2024-04-18 13:30:00,112.02,112.03,111.82,111.84,10983.0,109.142,109.1517,108.9471,108.9666,10983.0
2024-04-18 13:40:00,111.88,112.0,111.67,111.92,12484.0,109.0056,109.1225,108.801,109.0446,12484.0
2024-04-18 13:50:00,111.93,111.98,111.81,111.97,10165.0,109.0543,109.103,108.9374,109.0933,10165.0
2024-04-18 14:00:00,111.96,111.96,111.46,111.46,14452.0,109.0835,109.0835,108.5964,108.5964,14452.0
2024-04-18 14:10:00,111.45,111.67,111.32,111.65,17855.0,108.5866,108.801,108.46,108.7815,17855.0
2024-04-18 14:20:00,111.67,111.84,111.62,111.69,10688.0,108.801,108.9666,108.7523,108.8205,10688.0
2024-04-18 14:30:00,111.71,111.72,111.38,111.42,8703.0,108.84,108.8497,108.5184,108.5574,8703.0
2024-04-18 14:40:00,111.45,111.65,111.41,111.47,14195.0,108.5866,108.7815,108.5477,108.6061,14195.0
2024-04-18 14:50:00,111.45,111.46,111.32,111.33,13038.0,108.5866,108.5964,108.46,108.4697,13038.0
2024-04-18 15:00:00,111.32,111.56,111.27,111.56,14788.0,108.46,108.6938,108.4113,108.6938,14788.0
2024-04-18 15:10:00,111.57,111.59,111.31,111.49,19429.0,108.7035,108.723,108.4502,108.6256,19429.0
2024-04-18 15:20:00,111.5,111.72,111.5,111.67,15776.0,108.6353,108.8497,108.6353,108.801,15776.0
2024-04-18 15:30:00,111.68,111.81,111.41,111.45,50285.0,108.8107,108.9374,108.5477,108.5866,50285.0
2024-04-18 15:40:00,111.47,111.65,111.43,111.65,64994.0,108.6061,108.7815,108.5671,108.7815,64994.0
2024-04-18 15:50:00,111.66,111.89,111.52,111.78,179204.0,108.7912,109.0153,108.6548,108.9082,179204.0
2024-04-19 09:30:00,112.03,113.04,112.0,112.92,47962.0,109.1517,110.1358,109.1225,110.0189,47962.0
2024-04-19 09:40:00,113.02,113.09,112.74,112.75,12936.0,110.1163,110.1845,109.8435,109.8532,12936.0
2024-04-19 09:50:00,112.6,113.48,112.59,113.35,7195.0,109.7071,110.5645,109.6973,110.4378,7195.0
2024-04-19 10:00:00,113.35,113.52,113.16,113.41,21172.0,110.4378,110.6034,110.2527,110.4963,21172.0
2024-04-19 10:10:00,113.37,113.69,113.37,113.59,11971.0,110.4573,110.7691,110.4573,110.6717,11971.0
2024-04-19 10:20:00,113.53,113.64,113.32,113.61,44564.0,110.6132,110.7204,110.4086,110.6911,44564.0
2024-04-19 10:30:00,113.58,113.85,113.52,113.67,20099.0,110.6619,110.925,110.6034,110.7496,20099.0
2024-04-19 10:40:00,113.62,113.85,113.59,113.77,10871.0,110.7009,110.925,110.6717,110.847,10871.0
2024-04-19 10:50:00,113.73,113.8,113.43,113.46,12125.0,110.8081,110.8763,110.5158,110.545,12125.0
2024-04-19 11:00:00,113.45,113.9,113.36,113.9,9028.0,110.5352,110.9737,110.4476,110.9737,9028.0
2024-04-19 11:10:00,113.89,113.94,113.66,113.69,12214.0,110.9639,111.0127,110.7399,110.7691,12214.0
2024-04-19 11:20:00,113.66,113.82,113.63,113.72,14863.0,110.7399,110.8957,110.7106,110.7983,14863.0
2024-04-19 11:30:00,113.71,113.73,113.21,113.42,9923.0,110.7886,110.8081,110.3014,110.506,9923.0
2024-04-19 11:40:00,113.47,113.6,113.33,113.56,11790.0,110.5547,110.6814,110.4183,110.6424,11790.0
2024-04-19 11:50:00,113.64,113.64,113.38,113.44,4419.0,110.7204,110.7204,110.467,110.5255,4419.0
2024-04-19 12:00:00,113.47,113.55,113.38,113.52,6480.0,110.5547,110.6327,110.467,110.6034,6480.0
2024-04-19 12:10:00,113.53,113.53,113.32,113.36,17530.0,110.6132,110.6132,110.4086,110.4476,17530.0
2024-04-19 12:20:00,113.38,113.48,113.18,113.21,9943.0,110.467,110.5645,110.2722,110.3014,9943.0
2024-04-19 12:30:00,113.16,113.21,113.05,113.13,12442.0,110.2527,110.3014,110.1455,110.2235,12442.0
2024-04-19 12:40:00,113.09,113.33,113.08,113.31,9893.0,110.1845,110.4183,110.1748,110.3988,9893.0
2024-04-19 12:50:00,113.33,113.6,113.33,113.6,8914.0,110.4183,110.6814,110.4183,110.6814,8914.0
2024-04-19 13:00:00,113.59,113.77,113.59,113.69,12272.0,110.6717,110.847,110.6717,110.7691,12272.0
2024-04-19 13:10:00,113.69,113.76,113.54,113.73,12703.0,110.7691,110.8373,110.6229,110.8081,12703.0
2024-04-19 13:20:00,113.74,113.74,113.57,113.59,17398.0,110.8178,110.8178,110.6522,110.6717,17398.0
2024-04-19 13:30:00,113.57,113.7,113.48,113.5,11856.0,110.6522,110.7788,110.5645,110.584,11856.0
2024-04-19 13:40:00,113.51,113.61,113.47,113.52,6082.0,110.5937,110.6911,110.5547,110.6034,6082.0
2024-04-19 13:50:00,113.53,113.69,113.45,113.52,8473.0,110.6132,110.7691,110.5352,110.6034,8473.0
2024-04-19 14:00:00,113.46,113.46,113.05,113.12,7547.0,110.545,110.545,110.1455,110.2137,7547.0
2024-04-19 14:10:00,113.14,113.19,112.96,113.15,9487.0,110.2332,110.2819,110.0578,110.243,9487.0
2024-04-19 14:20:00,113.12,113.17,112.96,112.97,9359.0,110.2137,110.2624,110.0578,110.0676,9359.0
2024-04-19 14:30:00,112.98,113.05,112.83,112.86,6501.0,110.0773,110.1455,109.9312,109.9604,6501.0
2024-04-19 14:40:00,112.82,112.91,112.62,112.71,14518.0,109.9214,110.0091,109.7266,109.8143,14518.0
2024-04-19 14:50:00,112.72,112.88,112.61,112.86,10995.0,109.824,109.9799,109.7168,109.9604,10995.0
2024-04-19 15:00:00,112.86,112.87,112.57,112.76,17353.0,109.9604,109.9701,109.6779,109.863,17353.0
2024-04-19 15:10:00,112.76,112.97,112.69,112.89,14216.0,109.863,110.0676,109.7948,109.9896,14216.0
2024-04-19 15:20:00,112.91,112.94,112.71,112.86,21594.0,110.0091,110.0384,109.8143,109.9604,21594.0
2024-04-19 15:30:00,112.85,113.08,112.83,112.97,18266.0,109.9507,110.1748,109.9312,110.0676,18266.0
2024-04-19 15:40:00,112.95,113.07,112.91,112.99,26749.0,110.0481,110.165,110.0091,110.0871,26749.0
2024-04-19 15:50:00,113.0,113.17,112.87,112.91,130103.0,110.0968,110.2624,109.9701,110.0091,130103.0
2024-04-22 09:30:00,112.92,113.07,111.89,111.94,14393.0,110.0189,110.165,109.0153,109.064,14393.0
2024-04-22 09:40:00,111.98,112.83,111.61,112.83,10446.0,109.103,109.9312,108.7425,109.9312,10446.0
2024-04-22 09:50:00,112.76,112.93,112.75,112.88,5010.0,109.863,110.0286,109.8532,109.9799,5010.0
2024-04-22 10:00:00,112.85,113.08,112.85,112.97,8074.0,109.9507,110.1748,109.9507,110.0676,8074.0
2024-04-22 10:10:00,113.0,113.33,112.94,113.3,12075.0,110.0968,110.4183,110.0384,110.3891,12075.0
2024-04-22 10:20:00,113.27,113.36,113.19,113.28,15066.0,110.3599,110.4476,110.2819,110.3696,15066.0
2024-04-22 10:30:00,113.31,113.47,113.27,113.47,22650.0,110.3988,110.5547,110.3599,110.5547,22650.0
2024-04-22 10:40:00,113.48,113.73,113.45,113.73,19243.0,110.5645,110.8081,110.5352,110.8081,19243.0
2024-04-22 10:50:00,113.73,113.77,113.58,113.6,12785.0,110.8081,110.847,110.6619,110.6814,12785.0
2024-04-22 11:00:00,113.57,113.71,113.45,113.47,9476.0,110.6522,110.7886,110.5352,110.5547,9476.0
2024-04-22 11:10:00,113.48,113.54,113.27,113.54,18718.0,110.5645,110.6229,110.3599,110.6229,18718.0
2024-04-22 11:20:00,113.53,113.54,113.18,113.23,16061.0,110.6132,110.6229,110.2722,110.3209,16061.0
2024-04-22 11:30:00,113.23,113.52,113.23,113.5,8922.0,110.3209,110.6034,110.3209,110.584,8922.0
2024-04-22 11:40:00,113.48,113.53,113.21,113.32,13449.0,110.5645,110.6132,110.3014,110.4086,13449.0
2024-04-22 11:50:00,113.35,113.51,113.26,113.49,7538.0,110.4378,110.5937,110.3501,110.5742,7538.0
2024-04-22 12:00:00,113.48,113.63,113.46,113.62,6891.0,110.5645,110.7106,110.545,110.7009,6891.0
2024-04-22 12:10:00,113.62,113.78,113.57,113.66,10073.0,110.7009,110.8568,110.6522,110.7399,10073.0
2024-04-22 12:20:00,113.68,113.75,113.6,113.64,8387.0,110.7593,110.8275,110.6814,110.7204,8387.0
2024-04-22 12:30:00,113.68,113.78,113.59,113.74,8832.0,110.7593,110.8568,110.6717,110.8178,8832.0
2024-04-22 12:40:00,113.74,113.89,113.74,113.81,8945.0,110.8178,110.9639,110.8178,110.886,8945.0
2024-04-22 12:50:00,113.82,113.91,113.75,113.81,9372.0,110.8957,110.9834,110.8275,110.886,9372.0
2024-04-22 13:00:00,113.83,113.88,113.74,113.81,7782.0,110.9055,110.9542,110.8178,110.886,7782.0
2024-04-22 13:10:00,113.84,113.97,113.78,113.78,10685.0,110.9152,111.0419,110.8568,110.8568,10685.0
2024-04-22 13:20:00,113.87,114.23,113.85,114.23,9981.0,110.9445,111.2952,110.925,111.2952,9981.0
2024-04-22 13:30:00,114.21,114.31,114.17,114.31,11102.0,111.2757,111.3732,111.2367,111.3732,11102.0
2024-04-22 13:40:00,114.31,114.4,114.23,114.4,16629.0,111.3732,111.4608,111.2952,111.4608,16629.0
2024-04-22 13:50:00,114.4,114.66,114.39,114.65,19485.0,111.4608,111.7142,111.4511,111.7044,19485.0
2024-04-22 14:00:00,114.66,114.75,114.56,114.7,20864.0,111.7142,111.8018,111.6167,111.7531,20864.0
2024-04-22 14:10:00,114.7,114.7,114.6,114.64,14721.0,111.7531,111.7531,111.6557,111.6947,14721.0
2024-04-22 14:20:00,114.64,114.8,114.64,114.73,19310.0,111.6947,111.8506,111.6947,111.7824,19310.0
2024-04-22 14:30:00,114.73,114.83,114.61,114.65,17259.0,111.7824,111.8798,111.6654,111.7044,17259.0
2024-04-22 14:40:00,114.68,114.68,114.31,114.31,14300.0,111.7336,111.7336,111.3732,111.3732,14300.0
2024-04-22 14:50:00,114.3,114.54,114.29,114.54,14563.0,111.3634,111.5972,111.3537,111.5972,14563.0
2024-04-22 15:00:00,114.53,114.54,114.45,114.5,12496.0,111.5875,111.5972,111.5096,111.5583,12496.0
2024-04-22 15:10:00,114.51,114.52,114.35,114.38,17660.0,111.568,111.5778,111.4121,111.4414,17660.0
2024-04-22 15:20:00,114.36,114.42,114.22,114.31,31025.0,111.4219,111.4803,111.2855,111.3732,31025.0
2024-04-22 15:30:00,114.29,114.31,114.1,114.17,20302.0,111.3537,111.3732,111.1685,111.2367,20302.0
2024-04-22 15:40:00,114.14,114.15,113.95,114.04,44143.0,111.2075,111.2173,111.0224,111.1101,44143.0
2024-04-22 15:50:00,114.03,114.03,113.51,113.79,281333.0,111.1003,111.1003,110.5937,110.8665,281333.0
2024-04-23 09:30:00,113.69,113.91,113.11,113.31,17911.0,110.7691,110.9834,110.204,110.3988,17911.0
2024-04-23 09:40:00,113.34,113.55,113.14,113.45,17990.0,110.4281,110.6327,110.2332,110.5352,17990.0
2024-04-23 09:50:00,113.5,114.07,113.49,113.94,40508.0,110.584,111.1393,110.5742,111.0127,40508.0
2024-04-23 10:00:00,113.98,114.17,113.86,113.96,21418.0,111.0516,111.2367,110.9347,111.0321,21418.0
2024-04-23 10:10:00,113.96,114.08,113.85,113.95,21388.0,111.0321,111.1491,110.925,111.0224,21388.0
2024-04-23 10:20:00,113.95,114.2,113.83,114.2,13355.0,111.0224,111.266,110.9055,111.266,13355.0
2024-04-23 10:30:00,114.2,114.54,114.18,114.54,29357.0,111.266,111.5972,111.2465,111.5972,29357.0
2024-04-23 10:40:00,114.55,114.67,114.4,114.55,19954.0,111.607,111.7239,111.4608,111.607,19954.0
2024-04-23 10:50:00,114.64,114.71,114.47,114.62,19498.0,111.6947,111.7629,111.529,111.6752,19498.0
2024-04-23 11:00:00,114.55,114.58,114.38,114.52,33668.0,111.607,111.6362,111.4414,111.5778,33668.0
2024-04-23 11:10:00,114.54,115.06,114.53,115.06,16609.0,111.5972,112.1039,111.5875,112.1039,16609.0
2024-04-23 11:20:00,115.05,115.23,115.03,115.14,16950.0,112.0941,112.2695,112.0747,112.1818,16950.0
2024-04-23 11:30:00,115.13,115.13,114.68,115.01,23359.0,112.1721,112.1721,111.7336,112.0552,23359.0
2024-04-23 11:40:00,115.04,115.06,114.84,115.06,13110.0,112.0844,112.1039,111.8895,112.1039,13110.0
2024-04-23 11:50:00,115.09,115.38,115.04,115.28,29729.0,112.1331,112.4157,112.0844,112.3182,29729.0
2024-04-23 12:00:00,115.26,115.45,115.26,115.42,9843.0,112.2987,112.4839,112.2987,112.4546,9843.0
2024-04-23 12:10:00,115.43,115.61,115.4,115.42,9917.0,112.4644,112.6398,112.4351,112.4546,9917.0
2024-04-23 12:20:00,115.42,115.53,115.42,115.51,6689.0,112.4546,112.5618,112.4546,112.5423,6689.0
2024-04-23 12:30:00,115.53,115.77,115.49,115.77,13976.0,112.5618,112.7956,112.5228,112.7956,13976.0
2024-04-23 12:40:00,115.77,115.77,115.58,115.66,8843.0,112.7956,112.7956,112.6105,112.6885,8843.0
2024-04-23 12:50:00,115.67,115.68,115.59,115.63,5961.0,112.6982,112.708,112.6203,112.6592,5961.0
2024-04-23 13:00:00,115.59,115.94,115.59,115.79,14880.0,112.6203,112.9613,112.6203,112.8151,14880.0
2024-04-23 13:10:00,115.77,115.82,115.67,115.75,11765.0,112.7956,112.8444,112.6982,112.7762,11765.0
2024-04-23 13:20:00,115.76,115.86,115.73,115.85,15101.0,112.7859,112.8833,112.7567,112.8736,15101.0
2024-04-23 13:30:00,115.86,116.03,115.82,116.02,19703.0,112.8833,113.049,112.8444,113.0392,19703.0
2024-04-23 13:40:00,116.04,116.1,116.0,116.05,16114.0,113.0587,113.1172,113.0197,113.0684,16114.0
2024-04-23 13:50:00,116.04,116.16,116.02,116.16,16376.0,113.0587,113.1756,113.0392,113.1756,16376.0
2024-04-23 14:00:00,116.13,116.21,116.06,116.09,13312.0,113.1464,113.2243,113.0782,113.1074,13312.0
2024-04-23 14:10:00,116.06,116.07,115.9,115.97,9434.0,113.0782,113.0879,112.9223,112.9905,9434.0
2024-04-23 14:20:00,115.98,116.13,115.98,116.09,9364.0,113.0002,113.1464,113.0002,113.1074,9364.0
2024-04-23 14:30:00,116.1,116.1,115.95,115.98,15917.0,113.1172,113.1172,112.971,113.0002,15917.0
2024-04-23 14:40:00,115.98,116.07,115.89,115.93,9202.0,113.0002,113.0879,112.9126,112.9515,9202.0
2024-04-23 14:50:00,115.92,116.08,115.75,116.08,21678.0,112.9418,113.0977,112.7762,113.0977,21678.0
2024-04-23 15:00:00,116.09,116.1,115.94,115.99,7660.0,113.1074,113.1172,112.9613,113.01,7660.0
2024-04-23 15:10:00,116.01,116.07,115.93,116.07,10463.0,113.0295,113.0879,112.9515,113.0879,10463.0
2024-04-23 15:20:00,116.08,116.12,116.01,116.09,12122.0,113.0977,113.1366,113.0295,113.1074,12122.0
2024-04-23 15:30:00,116.08,116.16,116.01,116.15,18510.0,113.0977,113.1756,113.0295,113.1659,18510.0
2024-04-23 15:40:00,116.16,116.32,116.16,116.22,28972.0,113.1756,113.3315,113.1756,113.2341,28972.0
2024-04-23 15:50:00,116.21,116.23,115.92,116.0,142971.0,113.2243,113.2438,112.9418,113.0197,142971.0
2024-04-24 09:30:00,115.46,115.87,115.0,115.87,16976.0,112.4936,112.8931,112.0454,112.8931,16976.0
2024-04-24 09:40:00,115.75,115.76,115.47,115.69,12978.0,112.7762,112.7859,112.5033,112.7177,12978.0
2024-04-24 09:50:00,115.73,116.14,115.73,115.97,22762.0,112.7567,113.1561,112.7567,112.9905,22762.0
2024-04-24 10:00:00,115.97,116.39,115.88,116.36,7396.0,112.9905,113.3997,112.9028,113.3705,7396.0
2024-04-24 10:10:00,116.42,116.54,116.32,116.41,6088.0,113.4289,113.5459,113.3315,113.4192,6088.0
2024-04-24 10:20:00,116.39,116.54,116.35,116.47,15241.0,113.3997,113.5459,113.3607,113.4777,15241.0
2024-04-24 10:30:00,116.48,116.64,116.44,116.62,17598.0,113.4874,113.6433,113.4484,113.6238,17598.0
2024-04-24 10:40:00,116.62,116.62,116.13,116.22,7773.0,113.6238,113.6238,113.1464,113.2341,7773.0
2024-04-24 10:50:00,116.26,116.26,115.98,115.98,14204.0,113.2731,113.2731,113.0002,113.0002,14204.0
2024-04-24 11:00:00,116.0,116.01,115.77,115.77,8855.0,113.0197,113.0295,112.7956,112.7956,8855.0
2024-04-24 11:10:00,115.8,115.82,115.6,115.72,12489.0,112.8249,112.8444,112.63,112.7469,12489.0
2024-04-24 11:20:00,115.72,115.95,115.67,115.9,8322.0,112.7469,112.971,112.6982,112.9223,8322.0
2024-04-24 11:30:00,115.9,115.91,115.75,115.77,10718.0,112.9223,112.932,112.7762,112.7956,10718.0
2024-04-24 11:40:00,115.8,115.88,115.44,115.79,25597.0,112.8249,112.9028,112.4741,112.8151,25597.0
2024-04-24 11:50:00,115.81,115.88,115.76,115.8,7410.0,112.8346,112.9028,112.7859,112.8249,7410.0
2024-04-24 12:00:00,115.81,115.86,115.66,115.69,6102.0,112.8346,112.8833,112.6885,112.7177,6102.0
2024-04-24 12:10:00,115.72,115.78,115.65,115.72,12407.0,112.7469,112.8054,112.6787,112.7469,12407.0
2024-04-24 12:20:00,115.72,115.8,115.63,115.74,7130.0,112.7469,112.8249,112.6592,112.7664,7130.0
2024-04-24 12:30:00,115.7,115.72,115.58,115.58,5037.0,112.7274,112.7469,112.6105,112.6105,5037.0
2024-04-24 12:40:00,115.57,115.6,115.5,115.58,6613.0,112.6008,112.63,112.5326,112.6105,6613.0
2024-04-24 12:50:00,115.59,115.73,115.58,115.73,7798.0,112.6203,112.7567,112.6105,112.7567,7798.0
2024-04-24 13:00:00,115.72,115.92,115.71,115.84,9740.0,112.7469,112.9418,112.7372,112.8638,9740.0
2024-04-24 13:10:00,115.84,116.0,115.84,115.96,8489.0,112.8638,113.0197,112.8638,112.9808,8489.0
2024-04-24 13:20:00,115.96,116.05,115.96,115.96,6303.0,112.9808,113.0684,112.9808,112.9808,6303.0
2024-04-24 13:30:00,115.98,116.23,115.98,116.2,12900.0,113.0002,113.2438,113.0002,113.2146,12900.0
2024-04-24 13:40:00,116.24,116.37,116.23,116.35,9251.0,113.2536,113.3802,113.2438,113.3607,9251.0
2024-04-24 13:50:00,116.37,116.42,116.32,116.34,9561.0,113.3802,113.4289,113.3315,113.351,9561.0
2024-04-24 14:00:00,116.32,116.32,116.03,116.18,10027.0,113.3315,113.3315,113.049,113.1951,10027.0
2024-04-24 14:10:00,116.2,116.35,116.07,116.2,38116.0,113.2146,113.3607,113.0879,113.2146,38116.0
2024-04-24 14:20:00,116.21,116.35,116.19,116.28,11951.0,113.2243,113.3607,113.2049,113.2925,11951.0
2024-04-24 14:30:00,116.25,116.33,116.24,116.32,13531.0,113.2633,113.3413,113.2536,113.3315,13531.0
2024-04-24 14:40:00,116.29,116.47,116.29,116.45,11759.0,113.3023,113.4777,113.3023,113.4582,11759.0
2024-04-24 14:50:00,116.47,116.47,116.29,116.33,9915.0,113.4777,113.4777,113.3023,113.3413,9915.0
2024-04-24 15:00:00,116.34,116.51,116.29,116.51,10715.0,113.351,113.5166,113.3023,113.5166,10715.0
2024-04-24 15:10:00,116.51,116.61,116.5,116.56,11135.0,113.5166,113.6141,113.5069,113.5653,11135.0
2024-04-24 15:20:00,116.56,116.69,116.53,116.68,17380.0,113.5653,113.692,113.5361,113.6823,17380.0
2024-04-24 15:30:00,116.68,116.68,116.52,116.57,15849.0,113.6823,113.6823,113.5264,113.5751,15849.0
2024-04-24 15:40:00,116.56,116.69,116.56,116.65,21718.0,113.5653,113.692,113.5653,113.653,21718.0
2024-04-24 15:50:00,116.66,116.99,116.65,116.89,105124.0,113.6628,113.9843,113.653,113.8869,105124.0
2024-04-25 09:30:00,117.01,117.47,116.65,116.7,17137.0,114.0038,114.452,113.653,113.7017,17137.0
2024-04-25 09:40:00,116.7,117.02,116.57,116.59,46034.0,113.7017,114.0135,113.5751,113.5946,46034.0
2024-04-25 09:50:00,116.66,116.69,115.78,116.24,11607.0,113.6628,113.692,112.8054,113.2536,11607.0
2024-04-25 10:00:00,116.16,116.48,116.16,116.41,10347.0,113.1756,113.4874,113.1756,113.4192,10347.0
2024-04-25 10:10:00,116.41,116.66,116.18,116.53,10846.0,113.4192,113.6628,113.1951,113.5361,10846.0
2024-04-25 10:20:00,116.53,116.53,116.01,116.5,21181.0,113.5361,113.5361,113.0295,113.5069,21181.0
2024-04-25 10:30:00,116.48,116.56,116.37,116.56,6380.0,113.4874,113.5653,113.3802,113.5653,6380.0
2024-04-25 10:40:00,116.55,116.65,116.35,116.49,4932.0,113.5556,113.653,113.3607,113.4971,4932.0
2024-04-25 10:50:00,116.5,116.62,116.35,116.58,14987.0,113.5069,113.6238,113.3607,113.5848,14987.0
2024-04-25 11:00:00,116.54,116.67,116.44,116.62,6791.0,113.5459,113.6725,113.4484,113.6238,6791.0
2024-04-25 11:10:00,116.61,116.67,116.48,116.56,13098.0,113.6141,113.6725,113.4874,113.5653,13098.0
2024-04-25 11:20:00,116.56,116.63,116.45,116.49,14901.0,113.5653,113.6335,113.4582,113.4971,14901.0
2024-04-25 11:30:00,116.47,116.56,116.44,116.45,13298.0,113.4777,113.5653,113.4484,113.4582,13298.0
2024-04-25 11:40:00,116.48,116.52,116.41,116.51,14139.0,113.4874,113.5264,113.4192,113.5166,14139.0
2024-04-25 11:50:00,116.5,116.74,116.49,116.72,29792.0,113.5069,113.7407,113.4971,113.7212,29792.0
2024-04-25 12:00:00,116.71,116.92,116.58,116.91,24456.0,113.7115,113.9161,113.5848,113.9064,24456.0
2024-04-25 12:10:00,116.95,117.0,116.83,117.0,8990.0,113.9453,113.994,113.8284,113.994,8990.0
2024-04-25 12:20:00,117.03,117.14,117.03,117.13,9533.0,114.0233,114.1304,114.0233,114.1207,9533.0
2024-04-25 12:30:00,117.14,117.33,117.06,117.25,6883.0,114.1304,114.3156,114.0525,114.2376,6883.0
2024-04-25 12:40:00,117.29,117.3,117.18,117.2,5987.0,114.2766,114.2863,114.1694,114.1889,5987.0
2024-04-25 12:50:00,117.22,117.31,117.17,117.2,8741.0,114.2084,114.2961,114.1597,114.1889,8741.0
2024-04-25 13:00:00,117.19,117.34,117.18,117.33,9167.0,114.1792,114.3253,114.1694,114.3156,9167.0
2024-04-25 13:10:00,117.33,117.33,117.21,117.24,6018.0,114.3156,114.3156,114.1986,114.2279,6018.0
2024-04-25 13:20:00,117.23,117.27,117.14,117.22,15088.0,114.2181,114.2571,114.1304,114.2084,15088.0
2024-04-25 13:30:00,117.22,117.66,117.21,117.65,9038.0,114.2084,114.6371,114.1986,114.6273,9038.0
2024-04-25 13:40:00,117.61,117.61,117.44,117.44,13679.0,114.5884,114.5884,114.4227,114.4227,13679.0
2024-04-25 13:50:00,117.44,117.58,117.4,117.46,7278.0,114.4227,114.5591,114.3838,114.4422,7278.0
2024-04-25 14:00:00,117.44,117.51,117.35,117.38,10811.0,114.4227,114.4909,114.335,114.3643,10811.0
2024-04-25 14:10:00,117.36,117.47,117.36,117.46,7991.0,114.3448,114.452,114.3448,114.4422,7991.0
2024-04-25 14:20:00,117.45,117.6,117.31,117.33,16053.0,114.4325,114.5786,114.2961,114.3156,16053.0
2024-04-25 14:30:00,117.33,117.54,117.3,117.49,12919.0,114.3156,114.5202,114.2863,114.4715,12919.0
2024-04-25 14:40:00,117.48,117.49,117.35,117.36,11072.0,114.4617,114.4715,114.335,114.3448,11072.0
2024-04-25 14:50:00,117.38,117.59,117.38,117.56,10572.0,114.3643,114.5689,114.3643,114.5397,10572.0
2024-04-25 15:00:00,117.57,117.74,117.56,117.74,11831.0,114.5494,114.715,114.5397,114.715,11831.0
2024-04-25 15:10:00,117.73,117.87,117.67,117.87,13178.0,114.7053,114.8417,114.6468,114.8417,13178.0
2024-04-25 15:20:00,117.86,117.86,117.69,117.75,15254.0,114.8319,114.8319,114.6663,114.7248,15254.0
2024-04-25 15:30:00,117.76,117.83,117.62,117.81,12765.0,114.7345,114.8027,114.5981,114.7832,12765.0
2024-04-25 15:40:00,117.8,117.8,117.42,117.42,23324.0,114.7735,114.7735,114.4033,114.4033,23324.0
2024-04-25 15:50:00,117.41,117.69,117.34,117.69,110539.0,114.3935,114.6663,114.3253,114.6663,110539.0
2024-04-26 09:30:00,117.33,117.4,116.81,117.26,14913.0,114.3156,114.3838,113.8089,114.2474,14913.0
2024-04-26 09:40:00,117.2,117.23,116.68,116.76,26525.0,114.1889,114.2181,113.6823,113.7602,26525.0
2024-04-26 09:50:00,116.79,116.79,116.03,116.18,27553.0,113.7894,113.7894,113.049,113.1951,27553.0
2024-04-26 10:00:00,116.26,116.71,116.23,116.6,6072.0,113.2731,113.7115,113.2438,113.6043,6072.0
2024-04-26 10:10:00,116.56,116.65,116.41,116.53,7249.0,113.5653,113.653,113.4192,113.5361,7249.0
2024-04-26 10:20:00,116.58,116.67,116.48,116.62,5584.0,113.5848,113.6725,113.4874,113.6238,5584.0
2024-04-26 10:30:00,116.58,116.63,116.32,116.32,13792.0,113.5848,113.6335,113.3315,113.3315,13792.0
2024-04-26 10:40:00,116.31,116.31,115.98,115.98,39321.0,113.3218,113.3218,113.0002,113.0002,39321.0
2024-04-26 10:50:00,115.98,116.17,115.98,116.14,18778.0,113.0002,113.1854,113.0002,113.1561,18778.0
2024-04-26 11:00:00,116.14,116.28,116.03,116.27,33716.0,113.1561,113.2925,113.049,113.2828,33716.0
2024-04-26 11:10:00,116.3,116.3,115.94,116.0,23446.0,113.312,113.312,112.9613,113.0197,23446.0
2024-04-26 11:20:00,116.04,116.21,116.02,116.18,10015.0,113.0587,113.2243,113.0392,113.1951,10015.0
2024-04-26 11:30:00,116.18,116.3,116.16,116.24,8058.0,113.1951,113.312,113.1756,113.2536,8058.0
2024-04-26 11:40:00,116.2,116.28,116.12,116.21,10473.0,113.2146,113.2925,113.1366,113.2243,10473.0
2024-04-26 11:50:00,116.19,116.43,116.1,116.43,31369.0,113.2049,113.4387,113.1172,113.4387,31369.0
2024-04-26 12:00:00,116.43,116.53,116.28,116.48,10846.0,113.4387,113.5361,113.2925,113.4874,10846.0
2024-04-26 12:10:00,116.48,116.67,116.48,116.66,15719.0,113.4874,113.6725,113.4874,113.6628,15719.0
2024-04-26 12:20:00,116.67,116.71,116.57,116.67,6465.0,113.6725,113.7115,113.5751,113.6725,6465.0
2024-04-26 12:30:00,116.69,116.74,116.63,116.69,5535.0,113.692,113.7407,113.6335,113.692,5535.0
2024-04-26 12:40:00,116.67,116.69,116.57,116.62,4401.0,113.6725,113.692,113.5751,113.6238,4401.0
2024-04-26 12:50:00,116.62,116.78,116.62,116.73,9564.0,113.6238,113.7797,113.6238,113.731,9564.0
2024-04-26 13:00:00,116.75,116.83,116.71,116.76,4962.0,113.7505,113.8284,113.7115,113.7602,4962.0
2024-04-26 13:10:00,116.77,116.8,116.74,116.77,3639.0,113.7699,113.7992,113.7407,113.7699,3639.0
2024-04-26 13:20:00,116.78,116.87,116.65,116.68,8021.0,113.7797,113.8674,113.653,113.6823,8021.0
2024-04-26 13:30:00,116.68,116.75,116.65,116.71,9325.0,113.6823,113.7505,113.653,113.7115,9325.0
2024-04-26 13:40:00,116.71,116.92,116.66,116.89,9549.0,113.7115,113.9161,113.6628,113.8869,9549.0
2024-04-26 13:50:00,116.85,116.91,116.8,116.84,8518.0,113.8479,113.9064,113.7992,113.8382,8518.0
2024-04-26 14:00:00,116.85,116.94,116.82,116.92,7381.0,113.8479,113.9356,113.8187,113.9161,7381.0
2024-04-26 14:10:00,116.93,117.01,116.89,116.89,11207.0,113.9258,114.0038,113.8869,113.8869,11207.0
2024-04-26 14:20:00,116.87,117.04,116.85,116.93,7286.0,113.8674,114.033,113.8479,113.9258,7286.0
2024-04-26 14:30:00,116.9,116.94,116.82,116.94,10885.0,113.8966,113.9356,113.8187,113.9356,10885.0
2024-04-26 14:40:00,116.95,116.95,116.9,116.92,5500.0,113.9453,113.9453,113.8966,113.9161,5500.0
2024-04-26 14:50:00,116.91,116.98,116.88,116.97,9351.0,113.9064,113.9746,113.8771,113.9648,9351.0
2024-04-26 15:00:00,116.97,117.07,116.91,117.07,8842.0,113.9648,114.0622,113.9064,114.0622,8842.0
2024-04-26 15:10:00,117.08,117.12,117.01,117.05,6708.0,114.072,114.111,114.0038,114.0428,6708.0
2024-04-26 15:20:00,117.05,117.07,116.9,116.97,11755.0,114.0428,114.0622,113.8966,113.9648,11755.0
2024-04-26 15:30:00,116.93,116.93,116.69,116.7,13512.0,113.9258,113.9258,113.692,113.7017,13512.0
2024-04-26 15:40:00,116.69,116.84,116.61,116.81,31311.0,113.692,113.8382,113.6141,113.8089,31311.0
2024-04-26 15:50:00,116.81,117.02,116.78,116.83,129041.0,113.8089,114.0135,113.7797,113.8284,129041.0
2024-04-29 09:30:00,116.72,117.12,116.72,116.89,15083.0,114.449,114.8412,114.449,114.6157,15083.0
2024-04-29 09:40:00,116.86,117.02,116.68,116.68,5775.0,114.5862,114.7431,114.4098,114.4098,5775.0
2024-04-29 09:50:00,116.61,116.69,116.45,116.51,12024.0,114.3411,114.4196,114.1842,114.2431,12024.0
2024-04-29 10:00:00,116.6,116.91,116.51,116.86,11654.0,114.3313,114.6353,114.2431,114.5862,11654.0
2024-04-29 10:10:00,116.93,117.22,116.9,117.12,21554.0,114.6549,114.9392,114.6255,114.8412,21554.0
2024-04-29 10:20:00,117.13,117.13,116.93,116.94,11369.0,114.851,114.851,114.6549,114.6647,11369.0
2024-04-29 10:30:00,117.01,117.02,116.65,116.84,15172.0,114.7333,114.7431,114.3803,114.5666,15172.0
2024-04-29 10:40:00,116.88,116.89,116.44,116.47,27640.0,114.6059,114.6157,114.1744,114.2038,27640.0
2024-04-29 10:50:00,116.45,116.54,116.32,116.46,20307.0,114.1842,114.2725,114.0568,114.194,20307.0
2024-04-29 11:00:00,116.42,116.56,116.42,116.54,10483.0,114.1548,114.2921,114.1548,114.2725,10483.0
2024-04-29 11:10:00,116.57,116.66,116.54,116.62,18774.0,114.3019,114.3901,114.2725,114.3509,18774.0
2024-04-29 11:20:00,116.58,116.68,116.57,116.64,10630.0,114.3117,114.4098,114.3019,114.3705,10630.0
2024-04-29 11:30:00,116.61,116.61,116.4,116.45,21992.0,114.3411,114.3411,114.1352,114.1842,21992.0
2024-04-29 11:40:00,116.46,116.61,116.46,116.53,23610.0,114.194,114.3411,114.194,114.2627,23610.0
2024-04-29 11:50:00,116.53,116.6,116.5,116.59,30770.0,114.2627,114.3313,114.2333,114.3215,30770.0
2024-04-29 12:00:00,116.58,116.75,116.54,116.7,19692.0,114.3117,114.4784,114.2725,114.4294,19692.0
2024-04-29 12:10:00,116.7,116.83,116.69,116.81,14366.0,114.4294,114.5568,114.4196,114.5372,14366.0
2024-04-29 12:20:00,116.81,117.11,116.79,117.07,14995.0,114.5372,114.8314,114.5176,114.7922,14995.0
2024-04-29 12:30:00,117.08,117.1,117.0,117.06,11243.0,114.802,114.8216,114.7235,114.7824,11243.0
2024-04-29 12:40:00,116.97,117.03,116.93,117.02,8085.0,114.6941,114.7529,114.6549,114.7431,8085.0
2024-04-29 12:50:00,117.02,117.02,116.93,117.01,4506.0,114.7431,114.7431,114.6549,114.7333,4506.0
2024-04-29 13:00:00,116.99,117.04,116.94,116.94,3919.0,114.7137,114.7627,114.6647,114.6647,3919.0
2024-04-29 13:10:00,116.93,117.01,116.86,116.95,9098.0,114.6549,114.7333,114.5862,114.6745,9098.0
2024-04-29 13:20:00,116.97,117.02,116.95,117.02,5813.0,114.6941,114.7431,114.6745,114.7431,5813.0
2024-04-29 13:30:00,117.02,117.03,116.92,116.95,11005.0,114.7431,114.7529,114.6451,114.6745,11005.0
2024-04-29 13:40:00,116.95,116.98,116.88,116.9,4324.0,114.6745,114.7039,114.6059,114.6255,4324.0
2024-04-29 13:50:00,116.88,116.91,116.77,116.84,4876.0,114.6059,114.6353,114.498,114.5666,4876.0
2024-04-29 14:00:00,116.81,116.84,116.77,116.8,8860.0,114.5372,114.5666,114.498,114.5274,8860.0
2024-04-29 14:10:00,116.83,116.97,116.73,116.97,13980.0,114.5568,114.6941,114.4588,114.6941,13980.0
2024-04-29 14:20:00,116.97,116.99,116.9,116.96,6499.0,114.6941,114.7137,114.6255,114.6843,6499.0
2024-04-29 14:30:00,116.97,116.98,116.82,116.87,6839.0,114.6941,114.7039,114.547,114.5961,6839.0
2024-04-29 14:40:00,116.89,116.97,116.89,116.95,5929.0,114.6157,114.6941,114.6157,114.6745,5929.0
2024-04-29 14:50:00,116.96,116.99,116.91,116.97,6953.0,114.6843,114.7137,114.6353,114.6941,6953.0
2024-04-29 15:00:00,116.95,116.95,116.61,116.74,6629.0,114.6745,114.6745,114.3411,114.4686,6629.0
2024-04-29 15:10:00,116.74,116.91,116.72,116.87,6587.0,114.4686,114.6353,114.449,114.5961,6587.0
2024-04-29 15:20:00,116.89,116.96,116.88,116.96,12108.0,114.6157,114.6843,114.6059,114.6843,12108.0
2024-04-29 15:30:00,116.98,117.0,116.92,116.97,19580.0,114.7039,114.7235,114.6451,114.6941,19580.0
2024-04-29 15:40:00,116.96,117.1,116.94,117.07,34843.0,114.6843,114.8216,114.6647,114.7922,34843.0
2024-04-29 15:50:00,117.06,117.34,117.03,117.2,135770.0,114.7824,115.0569,114.7529,114.9196,135770.0
2024-04-30 09:30:00,116.86,117.1,116.52,116.67,22399.0,114.5862,114.8216,114.2529,114.3999,22399.0
2024-04-30 09:40:00,116.67,116.67,116.11,116.39,14731.0,114.3999,114.3999,113.8508,114.1254,14731.0
2024-04-30 09:50:00,116.39,116.44,115.8,115.9,4147.0,114.1254,114.1744,113.5469,113.6449,4147.0
2024-04-30 10:00:00,115.83,115.87,115.56,115.63,7287.0,113.5763,113.6155,113.3115,113.3802,7287.0
2024-04-30 10:10:00,115.65,115.93,115.57,115.8,10179.0,113.3998,113.6743,113.3213,113.5469,10179.0
2024-04-30 10:20:00,115.8,115.94,115.71,115.85,9140.0,113.5469,113.6841,113.4586,113.5959,9140.0
2024-04-30 10:30:00,115.79,115.84,115.4,115.59,7514.0,113.5371,113.5861,113.1547,113.341,7514.0
2024-04-30 10:40:00,115.57,116.1,115.57,116.03,14948.0,113.3213,113.841,113.3213,113.7724,14948.0
2024-04-30 10:50:00,116.03,116.19,115.98,116.04,10818.0,113.7724,113.9293,113.7234,113.7822,10818.0
2024-04-30 11:00:00,115.98,116.06,115.82,115.84,11976.0,113.7234,113.8018,113.5665,113.5861,11976.0
2024-04-30 11:10:00,115.81,115.86,115.37,115.45,14654.0,113.5567,113.6057,113.1252,113.2037,14654.0
2024-04-30 11:20:00,115.46,115.85,115.46,115.82,12997.0,113.2135,113.5959,113.2135,113.5665,12997.0
2024-04-30 11:30:00,115.83,115.85,115.61,115.81,15378.0,113.5763,113.5959,113.3606,113.5567,15378.0
2024-04-30 11:40:00,115.84,115.87,115.49,115.52,9713.0,113.5861,113.6155,113.2429,113.2723,9713.0
2024-04-30 11:50:00,115.48,115.6,115.37,115.54,13284.0,113.2331,113.3508,113.1252,113.2919,13284.0
2024-04-30 12:00:00,115.51,115.53,115.25,115.32,23320.0,113.2625,113.2821,113.0076,113.0762,23320.0
2024-04-30 12:10:00,115.3,115.5,115.18,115.48,17050.0,113.0566,113.2527,112.9389,113.2331,17050.0
2024-04-30 12:20:00,115.44,115.45,115.24,115.26,9394.0,113.1939,113.2037,112.9978,113.0174,9394.0
2024-04-30 12:30:00,115.17,115.17,114.79,114.84,7965.0,112.9291,112.9291,112.5565,112.6056,7965.0
2024-04-30 12:40:00,114.85,114.92,114.69,114.77,7259.0,112.6154,112.684,112.4585,112.5369,7259.0
2024-04-30 12:50:00,114.73,114.81,114.68,114.69,6857.0,112.4977,112.5761,112.4487,112.4585,6857.0
2024-04-30 13:00:00,114.68,114.74,114.55,114.68,5809.0,112.4487,112.5075,112.3212,112.4487,5809.0
2024-04-30 13:10:00,114.65,114.87,114.61,114.87,8408.0,112.4192,112.635,112.38,112.635,8408.0
2024-04-30 13:20:00,114.98,115.0,114.84,114.89,5314.0,112.7428,112.7624,112.6056,112.6546,5314.0
2024-04-30 13:30:00,114.89,115.02,114.85,115.01,52014.0,112.6546,112.782,112.6154,112.7722,52014.0
2024-04-30 13:40:00,115.02,115.04,114.9,114.99,7242.0,112.782,112.8017,112.6644,112.7526,7242.0
2024-04-30 13:50:00,115.02,115.11,114.89,115.05,32956.0,112.782,112.8703,112.6546,112.8115,32956.0
2024-04-30 14:00:00,115.06,115.07,114.88,114.92,17044.0,112.8213,112.8311,112.6448,112.684,17044.0
2024-04-30 14:10:00,114.95,115.05,114.95,115.01,9624.0,112.7134,112.8115,112.7134,112.7722,9624.0
2024-04-30 14:20:00,115.04,115.23,115.0,115.15,10743.0,112.8017,112.988,112.7624,112.9095,10743.0
2024-04-30 14:30:00,115.13,115.23,115.1,115.15,9911.0,112.8899,112.988,112.8605,112.9095,9911.0
2024-04-30 14:40:00,115.14,115.14,114.93,114.93,6897.0,112.8997,112.8997,112.6938,112.6938,6897.0
2024-04-30 14:50:00,114.92,114.92,114.68,114.7,13921.0,112.684,112.684,112.4487,112.4683,13921.0
2024-04-30 15:00:00,114.69,114.94,114.63,114.84,20926.0,112.4585,112.7036,112.3996,112.6056,20926.0
2024-04-30 15:10:00,114.87,114.94,114.58,114.63,16750.0,112.635,112.7036,112.3506,112.3996,16750.0
2024-04-30 15:20:00,114.63,114.67,114.46,114.63,8746.0,112.3996,112.4389,112.2329,112.3996,8746.0
2024-04-30 15:30:00,114.6,114.62,114.33,114.46,18922.0,112.3702,112.3898,112.1055,112.2329,18922.0
2024-04-30 15:40:00,114.45,114.55,114.22,114.43,24017.0,112.2231,112.3212,111.9976,112.2035,24017.0
2024-04-30 15:50:00,114.46,114.46,113.95,114.05,206061.0,112.2329,112.2329,111.7329,111.8309,206061.0
2024-05-01 09:30:00,113.86,114.44,113.48,113.55,16709.0,111.6446,112.2133,111.272,111.3407,16709.0
2024-05-01 09:40:00,113.55,113.55,112.9,113.15,18383.0,111.3407,111.3407,110.7033,110.9484,18383.0
2024-05-01 09:50:00,113.2,113.2,112.84,113.02,9711.0,110.9975,110.9975,110.6445,110.821,9711.0
2024-05-01 10:00:00,113.09,113.21,112.97,113.19,32837.0,110.8896,111.0073,110.7719,110.9877,32837.0
2024-05-01 10:10:00,113.22,113.32,112.56,112.61,14238.0,111.0171,111.1151,110.3699,110.4189,14238.0
2024-05-01 10:20:00,112.65,112.85,112.6,112.6,43354.0,110.4582,110.6543,110.4091,110.4091,43354.0
2024-05-01 10:30:00,112.5,112.75,112.26,112.72,14966.0,110.3111,110.5562,110.0758,110.5268,14966.0
2024-05-01 10:40:00,112.67,112.69,112.39,112.44,20222.0,110.4778,110.4974,110.2032,110.2522,20222.0
2024-05-01 10:50:00,112.43,112.59,112.24,112.42,53597.0,110.2424,110.3993,110.0561,110.2326,53597.0
2024-05-01 11:00:00,112.49,112.49,112.09,112.29,24066.0,110.3013,110.3013,109.9091,110.1052,24066.0
2024-05-01 11:10:00,112.3,112.3,111.81,111.82,33652.0,110.115,110.115,109.6345,109.6443,33652.0
2024-05-01 11:20:00,111.82,112.2,111.71,112.15,21399.0,109.6443,110.0169,109.5365,109.9679,21399.0
2024-05-01 11:30:00,112.17,112.17,111.62,111.66,35893.0,109.9875,109.9875,109.4482,109.4874,35893.0
2024-05-01 11:40:00,111.68,112.22,111.66,112.17,26012.0,109.507,110.0365,109.4874,109.9875,26012.0
2024-05-01 11:50:00,112.16,112.17,111.82,111.82,12732.0,109.9777,109.9875,109.6443,109.6443,12732.0
2024-05-01 12:00:00,111.84,111.87,111.77,111.8,19165.0,109.6639,109.6933,109.5953,109.6247,19165.0
2024-05-01 12:10:00,111.83,111.86,111.61,111.61,37361.0,109.6541,109.6835,109.4384,109.4384,37361.0
2024-05-01 12:20:00,111.62,111.81,111.62,111.69,30770.0,109.4482,109.6345,109.4482,109.5168,30770.0
2024-05-01 12:30:00,111.67,111.78,111.41,111.55,20373.0,109.4972,109.6051,109.2423,109.3796,20373.0
2024-05-01 12:40:00,111.56,111.83,111.56,111.73,13331.0,109.3894,109.6541,109.3894,109.5561,13331.0
2024-05-01 12:50:00,111.71,111.8,111.64,111.67,14398.0,109.5365,109.6247,109.4678,109.4972,14398.0
2024-05-01 13:00:00,111.66,111.79,111.54,111.57,10780.0,109.4874,109.6149,109.3698,109.3992,10780.0
2024-05-01 13:10:00,111.6,111.63,111.42,111.55,7899.0,109.4286,109.458,109.2521,109.3796,7899.0
2024-05-01 13:20:00,111.56,111.57,111.46,111.53,6453.0,109.3894,109.3992,109.2913,109.36,6453.0
2024-05-01 13:30:00,111.53,111.61,111.52,111.54,22675.0,109.36,109.4384,109.3501,109.3698,22675.0
2024-05-01 13:40:00,111.58,111.8,111.52,111.64,19165.0,109.409,109.6247,109.3501,109.4678,19165.0
2024-05-01 13:50:00,111.63,111.69,111.52,111.69,16630.0,109.458,109.5168,109.3501,109.5168,16630.0
2024-05-01 14:00:00,111.66,111.81,111.46,111.64,26434.0,109.4874,109.6345,109.2913,109.4678,26434.0
2024-05-01 14:10:00,111.6,111.68,111.4,111.57,39475.0,109.4286,109.507,109.2325,109.3992,39475.0
2024-05-01 14:20:00,111.56,111.88,111.51,111.84,46031.0,109.3894,109.7031,109.3403,109.6639,46031.0
2024-05-01 14:30:00,111.82,112.41,111.46,112.38,85270.0,109.6443,110.2228,109.2913,110.1934,85270.0
2024-05-01 14:40:00,112.37,112.9,112.37,112.75,22169.0,110.1836,110.7033,110.1836,110.5562,22169.0
2024-05-01 14:50:00,112.74,113.04,112.51,112.64,33543.0,110.5464,110.8406,110.3209,110.4484,33543.0
2024-05-01 15:00:00,112.75,112.87,112.38,112.77,20358.0,110.5562,110.6739,110.1934,110.5758,20358.0
2024-05-01 15:10:00,112.76,112.88,112.59,112.69,20768.0,110.566,110.6837,110.3993,110.4974,20768.0
2024-05-01 15:20:00,112.64,112.89,112.41,112.71,22746.0,110.4484,110.6935,110.2228,110.517,22746.0
2024-05-01 15:30:00,112.69,112.69,112.09,112.24,38618.0,110.4974,110.4974,109.9091,110.0561,38618.0
2024-05-01 15:40:00,112.25,112.65,112.24,112.65,55586.0,110.0659,110.4582,110.0561,110.4582,55586.0
2024-05-01 15:50:00,112.64,112.77,112.38,112.39,236563.0,110.4484,110.5758,110.1934,110.2032,236563.0
2024-05-02 09:30:00,113.15,114.59,112.5,113.68,82838.0,110.9484,112.3604,110.3111,111.4681,82838.0
2024-05-02 09:40:00,113.68,114.37,113.31,114.0,37519.0,111.4681,112.1447,111.1053,111.7819,37519.0
2024-05-02 09:50:00,114.03,114.08,113.37,113.54,12006.0,111.8113,111.8603,111.1642,111.3308,12006.0
2024-05-02 10:00:00,113.59,113.62,112.16,112.26,15850.0,111.3799,111.4093,109.9777,110.0758,15850.0
2024-05-02 10:10:00,112.23,113.03,112.09,113.03,11579.0,110.0463,110.8308,109.9091,110.8308,11579.0
2024-05-02 10:20:00,113.04,113.17,112.77,112.82,18323.0,110.8406,110.968,110.5758,110.6249,18323.0
2024-05-02 10:30:00,112.78,113.06,112.55,112.56,18506.0,110.5856,110.8602,110.3601,110.3699,18506.0
2024-05-02 10:40:00,112.56,112.71,111.89,112.39,37373.0,110.3699,110.517,109.713,110.2032,37373.0
2024-05-02 10:50:00,112.43,112.71,112.34,112.71,12223.0,110.2424,110.517,110.1542,110.517,12223.0
2024-05-02 11:00:00,112.69,112.88,112.66,112.79,12215.0,110.4974,110.6837,110.468,110.5954,12215.0
2024-05-02 11:10:00,112.79,113.4,112.71,113.4,55678.0,110.5954,111.1936,110.517,111.1936,55678.0
2024-05-02 11:20:00,113.37,113.59,112.92,112.96,24371.0,111.1642,111.3799,110.7229,110.7621,24371.0
2024-05-02 11:30:00,113.02,113.19,112.95,113.12,14727.0,110.821,110.9877,110.7523,110.919,14727.0
2024-05-02 11:40:00,113.18,113.2,112.6,112.6,22879.0,110.9779,110.9975,110.4091,110.4091,22879.0
2024-05-02 11:50:00,112.62,112.63,112.3,112.41,21143.0,110.4287,110.4386,110.115,110.2228,21143.0
2024-05-02 12:00:00,112.4,113.11,112.36,112.87,19097.0,110.213,110.9092,110.1738,110.6739,19097.0
2024-05-02 12:10:00,112.9,113.06,112.69,113.03,15584.0,110.7033,110.8602,110.4974,110.8308,15584.0
2024-05-02 12:20:00,113.03,113.3,113.03,113.23,12162.0,110.8308,111.0955,110.8308,111.0269,12162.0
2024-05-02 12:30:00,113.22,113.27,113.05,113.17,11133.0,111.0171,111.0661,110.8504,110.968,11133.0
2024-05-02 12:40:00,113.15,113.45,113.15,113.36,11113.0,110.9484,111.2426,110.9484,111.1543,11113.0
2024-05-02 12:50:00,113.35,113.64,113.34,113.63,10863.0,111.1445,111.4289,111.1347,111.4191,10863.0
2024-05-02 13:00:00,113.64,113.78,113.61,113.71,16318.0,111.4289,111.5662,111.3995,111.4975,16318.0
2024-05-02 13:10:00,113.69,114.0,113.68,113.9,17474.0,111.4779,111.7819,111.4681,111.6838,17474.0
2024-05-02 13:20:00,113.91,114.24,113.9,114.15,27272.0,111.6936,112.0172,111.6838,111.929,27272.0
2024-05-02 13:30:00,114.16,114.2,113.79,113.9,25958.0,111.9388,111.978,111.576,111.6838,25958.0
2024-05-02 13:40:00,113.96,114.06,113.89,113.98,9680.0,111.7427,111.8407,111.674,111.7623,9680.0
2024-05-02 13:50:00,113.97,114.0,113.69,113.91,25883.0,111.7525,111.7819,111.4779,111.6936,25883.0
2024-05-02 14:00:00,113.92,114.06,113.91,114.06,11095.0,111.7035,111.8407,111.6936,111.8407,11095.0
2024-05-02 14:10:00,114.05,114.05,113.54,113.66,15072.0,111.8309,111.8309,111.3308,111.4485,15072.0
2024-05-02 14:20:00,113.67,113.85,113.58,113.84,7908.0,111.4583,111.6348,111.3701,111.625,7908.0
2024-05-02 14:30:00,113.83,113.92,113.74,113.75,11226.0,111.6152,111.7035,111.527,111.5368,11226.0
2024-05-02 14:40:00,113.75,113.9,113.71,113.75,12026.0,111.5368,111.6838,111.4975,111.5368,12026.0
2024-05-02 14:50:00,113.76,113.96,113.74,113.9,9766.0,111.5466,111.7427,111.527,111.6838,9766.0
2024-05-02 15:00:00,113.91,113.95,113.73,113.79,18543.0,111.6936,111.7329,111.5171,111.576,18543.0
2024-05-02 15:10:00,113.8,113.86,113.63,113.67,14823.0,111.5858,111.6446,111.4191,111.4583,14823.0
2024-05-02 15:20:00,113.69,113.73,113.41,113.49,14178.0,111.4779,111.5171,111.2034,111.2818,14178.0
2024-05-02 15:30:00,113.48,113.5,113.29,113.42,24537.0,111.272,111.2916,111.0857,111.2132,24537.0
2024-05-02 15:40:00,113.39,113.39,113.0,113.15,43687.0,111.1838,111.1838,110.8014,110.9484,43687.0
2024-05-02 15:50:00,113.13,113.2,112.8,112.99,136507.0,110.9288,110.9975,110.6052,110.7915,136507.0
2024-05-03 09:30:00,113.25,113.33,111.8,112.1,41990.0,111.0465,111.1249,109.6247,109.9189,41990.0
2024-05-03 09:40:00,112.2,112.73,112.15,112.46,25851.0,110.0169,110.5366,109.9679,110.2719,25851.0
2024-05-03 09:50:00,112.41,112.58,112.21,112.45,29026.0,110.2228,110.3895,110.0267,110.2621,29026.0
2024-05-03 10:00:00,112.69,112.69,111.48,111.5,13082.0,110.4974,110.4974,109.3109,109.3305,13082.0
2024-05-03 10:10:00,111.56,111.63,111.26,111.26,13693.0,109.3894,109.458,109.0952,109.0952,13693.0
2024-05-03 10:20:00,111.23,111.26,110.96,111.11,19147.0,109.0658,109.0952,108.801,108.9481,19147.0
2024-05-03 10:30:00,111.14,111.35,110.83,111.02,16516.0,108.9775,109.1835,108.6736,108.8599,16516.0
2024-05-03 10:40:00,111.05,111.1,110.8,110.86,16964.0,108.8893,108.9383,108.6442,108.703,16964.0
2024-05-03 10:50:00,110.86,111.15,110.68,110.7,21044.0,108.703,108.9873,108.5265,108.5461,21044.0
2024-05-03 11:00:00,110.64,110.75,110.09,110.12,24218.0,108.4873,108.5951,107.948,107.9774,24218.0
2024-05-03 11:10:00,110.13,110.79,110.13,110.62,18819.0,107.9872,108.6344,107.9872,108.4677,18819.0
2024-05-03 11:20:00,110.66,110.97,110.61,110.91,13604.0,108.5069,108.8109,108.4579,108.752,13604.0
2024-05-03 11:30:00,110.91,111.33,110.89,111.25,12959.0,108.752,109.1638,108.7324,109.0854,12959.0
2024-05-03 11:40:00,111.29,111.58,111.19,111.24,14379.0,109.1246,109.409,109.0266,109.0756,14379.0
2024-05-03 11:50:00,111.26,111.45,111.15,111.15,8016.0,109.0952,109.2815,108.9873,108.9873,8016.0
2024-05-03 12:00:00,111.15,111.44,111.09,111.44,9324.0,108.9873,109.2717,108.9285,109.2717,9324.0
2024-05-03 12:10:00,111.41,111.41,111.21,111.22,10543.0,109.2423,109.2423,109.0462,109.056,10543.0
2024-05-03 12:20:00,111.24,111.56,111.22,111.49,18749.0,109.0756,109.3894,109.056,109.3207,18749.0
2024-05-03 12:30:00,111.54,111.64,111.5,111.61,12985.0,109.3698,109.4678,109.3305,109.4384,12985.0
2024-05-03 12:40:00,111.61,111.7,111.53,111.55,9441.0,109.4384,109.5266,109.36,109.3796,9441.0
2024-05-03 12:50:00,111.55,111.61,111.42,111.45,11226.0,109.3796,109.4384,109.2521,109.2815,11226.0
2024-05-03 13:00:00,111.47,111.58,111.43,111.52,18134.0,109.3011,109.409,109.2619,109.3501,18134.0
2024-05-03 13:10:00,111.5,111.61,111.44,111.44,7876.0,109.3305,109.4384,109.2717,109.2717,7876.0
2024-05-03 13:20:00,111.41,111.47,111.36,111.38,6753.0,109.2423,109.3011,109.1933,109.2129,6753.0
2024-05-03 13:30:00,111.33,111.41,111.26,111.41,9375.0,109.1638,109.2423,109.0952,109.2423,9375.0
2024-05-03 13:40:00,111.43,111.46,111.28,111.46,15072.0,109.2619,109.2913,109.1148,109.2913,15072.0
2024-05-03 13:50:00,111.46,111.71,111.46,111.64,18484.0,109.2913,109.5365,109.2913,109.4678,18484.0
2024-05-03 14:00:00,111.63,111.63,111.42,111.47,24746.0,109.458,109.458,109.2521,109.3011,24746.0
2024-05-03 14:10:00,111.47,111.61,111.43,111.54,25690.0,109.3011,109.4384,109.2619,109.3698,25690.0
2024-05-03 14:20:00,111.54,111.54,111.27,111.3,12444.0,109.3698,109.3698,109.105,109.1344,12444.0
2024-05-03 14:30:00,111.3,111.63,111.29,111.61,13405.0,109.1344,109.458,109.1246,109.4384,13405.0
2024-05-03 14:40:00,111.65,111.72,111.63,111.7,14373.0,109.4776,109.5463,109.458,109.5266,14373.0
2024-05-03 14:50:00,111.73,111.89,111.68,111.83,18174.0,109.5561,109.713,109.507,109.6541,18174.0
2024-05-03 15:00:00,111.82,111.82,111.67,111.7,12136.0,109.6443,109.6443,109.4972,109.5266,12136.0
2024-05-03 15:10:00,111.74,112.1,111.73,112.1,49086.0,109.5659,109.9189,109.5561,109.9189,49086.0
2024-05-03 15:20:00,112.1,112.41,112.09,112.26,29205.0,109.9189,110.2228,109.9091,110.0758,29205.0
2024-05-03 15:30:00,112.23,112.28,112.08,112.23,14045.0,110.0463,110.0954,109.8993,110.0463,14045.0
2024-05-03 15:40:00,112.24,112.3,112.06,112.17,37176.0,110.0561,110.115,109.8796,109.9875,37176.0
2024-05-03 15:50:00,112.17,112.43,112.13,112.3,129575.0,109.9875,110.2424,109.9483,110.115,129575.0
2024-05-06 09:30:00,113.0,113.49,112.91,113.25,18161.0,110.8014,111.2818,110.7131,111.0465,18161.0
2024-05-06 09:40:00,113.33,113.48,113.15,113.19,5513.0,111.1249,111.272,110.9484,110.9877,5513.0
2024-05-06 09:50:00,113.12,113.19,112.86,113.09,5536.0,110.919,110.9877,110.6641,110.8896,5536.0
2024-05-06 10:00:00,113.13,113.53,113.13,113.53,9767.0,110.9288,111.321,110.9288,111.321,9767.0
2024-05-06 10:10:00,113.58,113.87,113.5,113.82,5461.0,111.3701,111.6544,111.2916,111.6054,5461.0
2024-05-06 10:20:00,113.78,113.79,113.67,113.74,6412.0,111.5662,111.576,111.4583,111.527,6412.0
2024-05-06 10:30:00,113.76,113.76,113.6,113.62,4251.0,111.5466,111.5466,111.3897,111.4093,4251.0
2024-05-06 10:40:00,113.61,113.87,113.5,113.87,6911.0,111.3995,111.6544,111.2916,111.6544,6911.0
2024-05-06 10:50:00,113.86,113.9,113.47,113.52,6247.0,111.6446,111.6838,111.2622,111.3112,6247.0
2024-05-06 11:00:00,113.5,113.5,113.14,113.23,10720.0,111.2916,111.2916,110.9386,111.0269,10720.0
2024-05-06 11:10:00,113.25,113.33,113.13,113.13,6000.0,111.0465,111.1249,110.9288,110.9288,6000.0
2024-05-06 11:20:00,113.1,113.21,113.03,113.16,8312.0,110.8994,111.0073,110.8308,110.9582,8312.0
2024-05-06 11:30:00,113.15,113.15,113.03,113.14,8181.0,110.9484,110.9484,110.8308,110.9386,8181.0
2024-05-06 11:40:00,113.14,113.33,113.12,113.31,6842.0,110.9386,111.1249,110.919,111.1053,6842.0
2024-05-06 11:50:00,113.35,113.43,113.31,113.41,3808.0,111.1445,111.223,111.1053,111.2034,3808.0
2024-05-06 12:00:00,113.42,113.43,113.33,113.37,5860.0,111.2132,111.223,111.1249,111.1642,5860.0
2024-05-06 12:10:00,113.38,113.48,113.34,113.34,6862.0,111.174,111.272,111.1347,111.1347,6862.0
2024-05-06 12:20:00,113.36,113.53,113.34,113.5,5996.0,111.1543,111.321,111.1347,111.2916,5996.0
2024-05-06 12:30:00,113.48,113.48,112.93,113.09,8277.0,111.272,111.272,110.7327,110.8896,8277.0
2024-05-06 12:40:00,113.1,113.1,112.71,112.89,5961.0,110.8994,110.8994,110.517,110.6935,5961.0
2024-05-06 12:50:00,112.87,112.87,112.63,112.77,9340.0,110.6739,110.6739,110.4386,110.5758,9340.0
2024-05-06 13:00:00,112.71,112.75,112.61,112.71,5535.0,110.517,110.5562,110.4189,110.517,5535.0
2024-05-06 13:10:00,112.71,112.72,112.44,112.44,5353.0,110.517,110.5268,110.2522,110.2522,5353.0
2024-05-06 13:20:00,112.46,112.74,112.4,112.72,8375.0,110.2719,110.5464,110.213,110.5268,8375.0
2024-05-06 13:30:00,112.68,112.72,112.61,112.63,4066.0,110.4876,110.5268,110.4189,110.4386,4066.0
2024-05-06 13:40:00,112.64,112.69,112.59,112.68,5121.0,110.4484,110.4974,110.3993,110.4876,5121.0
2024-05-06 13:50:00,112.7,112.72,112.51,112.51,8956.0,110.5072,110.5268,110.3209,110.3209,8956.0
2024-05-06 14:00:00,112.54,112.73,112.53,112.62,8117.0,110.3503,110.5366,110.3405,110.4287,8117.0
2024-05-06 14:10:00,112.63,112.81,112.63,112.69,17291.0,110.4386,110.615,110.4386,110.4974,17291.0
2024-05-06 14:20:00,112.67,112.73,112.65,112.73,9943.0,110.4778,110.5366,110.4582,110.5366,9943.0
2024-05-06 14:30:00,112.73,112.81,112.67,112.67,9929.0,110.5366,110.615,110.4778,110.4778,9929.0
2024-05-06 14:40:00,112.68,112.94,112.68,112.91,9613.0,110.4876,110.7425,110.4876,110.7131,9613.0
2024-05-06 14:50:00,112.9,112.93,112.87,112.88,5624.0,110.7033,110.7327,110.6739,110.6837,5624.0
2024-05-06 15:00:00,112.85,112.92,112.84,112.9,8717.0,110.6543,110.7229,110.6445,110.7033,8717.0
2024-05-06 15:10:00,112.9,113.0,112.67,112.69,24255.0,110.7033,110.8014,110.4778,110.4974,24255.0
2024-05-06 15:20:00,112.7,112.75,112.61,112.61,9303.0,110.5072,110.5562,110.4189,110.4189,9303.0
2024-05-06 15:30:00,112.59,112.64,112.49,112.57,15673.0,110.3993,110.4484,110.3013,110.3797,15673.0
2024-05-06 15:40:00,112.55,112.56,112.34,112.39,41766.0,110.3601,110.3699,110.1542,110.2032,41766.0
2024-05-06 15:50:00,112.38,112.82,112.33,112.81,140942.0,110.1934,110.6249,110.1444,110.615,140942.0
2024-05-07 09:30:00,112.95,113.39,112.58,113.39,19696.0,110.7523,111.1838,110.3895,111.1838,19696.0
2024-05-07 09:40:00,113.39,113.52,112.67,112.74,31366.0,111.1838,111.3112,110.4778,110.5464,31366.0
2024-05-07 09:50:00,112.81,113.06,112.64,112.86,18113.0,110.615,110.8602,110.4484,110.6641,18113.0
2024-05-07 10:00:00,112.95,112.97,112.61,112.94,10659.0,110.7523,110.7719,110.4189,110.7425,10659.0
2024-05-07 10:10:00,112.91,112.99,112.72,112.74,12983.0,110.7131,110.7915,110.5268,110.5464,12983.0
2024-05-07 10:20:00,112.8,112.85,112.57,112.84,9286.0,110.6052,110.6543,110.3797,110.6445,9286.0
2024-05-07 10:30:00,112.8,113.03,112.79,112.87,12904.0,110.6052,110.8308,110.5954,110.6739,12904.0
2024-05-07 10:40:00,112.91,113.01,112.87,112.98,12972.0,110.7131,110.8112,110.6739,110.7817,12972.0
2024-05-07 10:50:00,112.96,113.01,112.83,113.01,8537.0,110.7621,110.8112,110.6347,110.8112,8537.0
2024-05-07 11:00:00,113.05,113.05,112.75,112.79,8674.0,110.8504,110.8504,110.5562,110.5954,8674.0
2024-05-07 11:10:00,112.77,112.88,112.73,112.83,3054.0,110.5758,110.6837,110.5366,110.6347,3054.0
2024-05-07 11:20:00,112.89,113.01,112.79,112.98,9667.0,110.6935,110.8112,110.5954,110.7817,9667.0
2024-05-07 11:30:00,112.96,112.96,112.79,112.87,5093.0,110.7621,110.7621,110.5954,110.6739,5093.0
2024-05-07 11:40:00,112.82,112.93,112.81,112.86,6987.0,110.6249,110.7327,110.615,110.6641,6987.0
2024-05-07 11:50:00,112.85,112.86,112.74,112.83,2695.0,110.6543,110.6641,110.5464,110.6347,2695.0
2024-05-07 12:00:00,112.77,112.93,112.76,112.88,10043.0,110.5758,110.7327,110.566,110.6837,10043.0
2024-05-07 12:10:00,112.89,112.96,112.86,112.9,8100.0,110.6935,110.7621,110.6641,110.7033,8100.0
2024-05-07 12:20:00,112.87,112.91,112.78,112.78,5439.0,110.6739,110.7131,110.5856,110.5856,5439.0
2024-05-07 12:30:00,112.83,112.87,112.79,112.86,3153.0,110.6347,110.6739,110.5954,110.6641,3153.0
2024-05-07 12:40:00,112.84,112.95,112.84,112.92,5318.0,110.6445,110.7523,110.6445,110.7229,5318.0
2024-05-07 12:50:00,112.93,112.94,112.8,112.88,6248.0,110.7327,110.7425,110.6052,110.6837,6248.0
2024-05-07 13:00:00,112.87,113.04,112.86,112.98,4322.0,110.6739,110.8406,110.6641,110.7817,4322.0
2024-05-07 13:10:00,113.05,113.18,113.03,113.15,4046.0,110.8504,110.9779,110.8308,110.9484,4046.0
2024-05-07 13:20:00,113.19,113.32,113.17,113.32,3817.0,110.9877,111.1151,110.968,111.1151,3817.0
2024-05-07 13:30:00,113.33,113.37,113.15,113.15,7913.0,111.1249,111.1642,110.9484,110.9484,7913.0
2024-05-07 13:40:00,113.14,113.14,113.03,113.05,6110.0,110.9386,110.9386,110.8308,110.8504,6110.0
2024-05-07 13:50:00,113.05,113.11,112.76,112.79,11615.0,110.8504,110.9092,110.566,110.5954,11615.0
2024-05-07 14:00:00,112.79,112.86,112.76,112.78,5380.0,110.5954,110.6641,110.566,110.5856,5380.0
2024-05-07 14:10:00,112.8,112.9,112.79,112.86,6391.0,110.6052,110.7033,110.5954,110.6641,6391.0
2024-05-07 14:20:00,112.86,112.94,112.83,112.85,14534.0,110.6641,110.7425,110.6347,110.6543,14534.0
2024-05-07 14:30:00,112.86,112.87,112.71,112.76,7040.0,110.6641,110.6739,110.517,110.566,7040.0
2024-05-07 14:40:00,112.77,112.82,112.73,112.77,6253.0,110.5758,110.6249,110.5366,110.5758,6253.0
2024-05-07 14:50:00,112.77,112.8,112.69,112.8,6765.0,110.5758,110.6052,110.4974,110.6052,6765.0
2024-05-07 15:00:00,112.78,112.82,112.68,112.73,6178.0,110.5856,110.6249,110.4876,110.5366,6178.0
2024-05-07 15:10:00,112.71,112.71,112.53,112.61,5715.0,110.517,110.517,110.3405,110.4189,5715.0
2024-05-07 15:20:00,112.61,112.74,112.58,112.65,11746.0,110.4189,110.5464,110.3895,110.4582,11746.0
2024-05-07 15:30:00,112.64,112.7,112.56,112.7,14796.0,110.4484,110.5072,110.3699,110.5072,14796.0
2024-05-07 15:40:00,112.71,112.71,112.62,112.66,19852.0,110.517,110.517,110.4287,110.468,19852.0
2024-05-07 15:50:00,112.7,112.88,112.61,112.84,104466.0,110.5072,110.6837,110.4189,110.6445,104466.0
2024-05-08 09:30:00,112.36,112.57,112.05,112.38,16154.0,110.1738,110.3797,109.8698,110.1934,16154.0
2024-05-08 09:40:00,112.43,112.85,112.38,112.85,7222.0,110.2424,110.6543,110.1934,110.6543,7222.0
2024-05-08 09:50:00,112.8,112.88,112.63,112.63,11024.0,110.6052,110.6837,110.4386,110.4386,11024.0
2024-05-08 10:00:00,112.66,112.82,112.63,112.81,9917.0,110.468,110.6249,110.4386,110.615,9917.0
2024-05-08 10:10:00,112.78,112.81,112.58,112.6,5437.0,110.5856,110.615,110.3895,110.4091,5437.0
2024-05-08 10:20:00,112.52,112.59,112.33,112.33,9041.0,110.3307,110.3993,110.1444,110.1444,9041.0
2024-05-08 10:30:00,112.35,112.55,112.3,112.46,7824.0,110.164,110.3601,110.115,110.2719,7824.0
2024-05-08 10:40:00,112.5,112.64,112.49,112.58,4546.0,110.3111,110.4484,110.3013,110.3895,4546.0
2024-05-08 10:50:00,112.53,112.78,112.53,112.71,5546.0,110.3405,110.5856,110.3405,110.517,5546.0
2024-05-08 11:00:00,112.73,112.8,112.67,112.78,7433.0,110.5366,110.6052,110.4778,110.5856,7433.0
2024-05-08 11:10:00,112.8,112.83,112.64,112.79,5054.0,110.6052,110.6347,110.4484,110.5954,5054.0
2024-05-08 11:20:00,112.81,112.84,112.75,112.8,16934.0,110.615,110.6445,110.5562,110.6052,16934.0
2024-05-08 11:30:00,112.81,113.04,112.81,113.01,13933.0,110.615,110.8406,110.615,110.8112,13933.0
2024-05-08 11:40:00,113.02,113.11,112.92,112.95,7297.0,110.821,110.9092,110.7229,110.7523,7297.0
2024-05-08 11:50:00,112.96,113.09,112.96,113.0,6203.0,110.7621,110.8896,110.7621,110.8014,6203.0
2024-05-08 12:00:00,112.99,113.0,112.84,112.85,5357.0,110.7915,110.8014,110.6445,110.6543,5357.0
2024-05-08 12:10:00,112.84,112.84,112.46,112.54,8609.0,110.6445,110.6445,110.2719,110.3503,8609.0
2024-05-08 12:20:00,112.53,112.54,112.3,112.31,17598.0,110.3405,110.3503,110.115,110.1248,17598.0
2024-05-08 12:30:00,112.32,112.59,112.29,112.38,19343.0,110.1346,110.3993,110.1052,110.1934,19343.0
2024-05-08 12:40:00,112.38,112.56,112.38,112.53,5632.0,110.1934,110.3699,110.1934,110.3405,5632.0
2024-05-08 12:50:00,112.5,112.68,112.5,112.65,4232.0,110.3111,110.4876,110.3111,110.4582,4232.0
2024-05-08 13:00:00,112.67,112.67,112.55,112.62,8881.0,110.4778,110.4778,110.3601,110.4287,8881.0
2024-05-08 13:10:00,112.56,112.69,112.55,112.67,3372.0,110.3699,110.4974,110.3601,110.4778,3372.0
2024-05-08 13:20:00,112.64,112.68,112.6,112.6,5412.0,110.4484,110.4876,110.4091,110.4091,5412.0
2024-05-08 13:30:00,112.58,112.75,112.58,112.7,7554.0,110.3895,110.5562,110.3895,110.5072,7554.0
2024-05-08 13:40:00,112.67,112.73,112.65,112.69,6809.0,110.4778,110.5366,110.4582,110.4974,6809.0
2024-05-08 13:50:00,112.69,112.74,112.61,112.71,8017.0,110.4974,110.5464,110.4189,110.517,8017.0
2024-05-08 14:00:00,112.69,112.73,112.52,112.55,8579.0,110.4974,110.5366,110.3307,110.3601,8579.0
2024-05-08 14:10:00,112.52,112.58,112.47,112.48,4731.0,110.3307,110.3895,110.2817,110.2915,4731.0
2024-05-08 14:20:00,112.48,112.49,112.35,112.48,14166.0,110.2915,110.3013,110.164,110.2915,14166.0
2024-05-08 14:30:00,112.48,112.63,112.47,112.59,10178.0,110.2915,110.4386,110.2817,110.3993,10178.0
2024-05-08 14:40:00,112.6,112.67,112.58,112.64,7169.0,110.4091,110.4778,110.3895,110.4484,7169.0
2024-05-08 14:50:00,112.61,112.61,112.43,112.48,19004.0,110.4189,110.4189,110.2424,110.2915,19004.0
2024-05-08 15:00:00,112.45,112.65,112.44,112.62,3933.0,110.2621,110.4582,110.2522,110.4287,3933.0
2024-05-08 15:10:00,112.65,112.7,112.61,112.65,11488.0,110.4582,110.5072,110.4189,110.4582,11488.0
2024-05-08 15:20:00,112.65,112.66,112.6,112.63,12714.0,110.4582,110.468,110.4091,110.4386,12714.0
2024-05-08 15:30:00,112.64,112.7,112.62,112.63,12399.0,110.4484,110.5072,110.4287,110.4386,12399.0
2024-05-08 15:40:00,112.63,112.69,112.62,112.64,23724.0,110.4386,110.4974,110.4287,110.4484,23724.0
2024-05-08 15:50:00,112.65,112.73,112.39,112.47,110118.0,110.4582,110.5366,110.2032,110.2817,110118.0
2024-05-09 09:30:00,112.63,112.92,112.3,112.61,9943.0,110.4386,110.7229,110.115,110.4189,9943.0
2024-05-09 09:40:00,112.53,112.82,112.43,112.82,16762.0,110.3405,110.6249,110.2424,110.6249,16762.0
2024-05-09 09:50:00,112.83,113.08,112.73,112.97,7332.0,110.6347,110.8798,110.5366,110.7719,7332.0
2024-05-09 10:00:00,112.96,113.09,112.82,113.09,12071.0,110.7621,110.8896,110.6249,110.8896,12071.0
2024-05-09 10:10:00,113.05,113.22,113.04,113.22,6696.0,110.8504,111.0171,110.8406,111.0171,6696.0
2024-05-09 10:20:00,113.19,113.3,113.18,113.25,16709.0,110.9877,111.0955,110.9779,111.0465,16709.0
2024-05-09 10:30:00,113.26,113.3,113.1,113.19,14199.0,111.0563,111.0955,110.8994,110.9877,14199.0
2024-05-09 10:40:00,113.21,113.37,113.14,113.34,11158.0,111.0073,111.1642,110.9386,111.1347,11158.0
2024-05-09 10:50:00,113.35,113.49,113.32,113.47,53843.0,111.1445,111.2818,111.1151,111.2622,53843.0
2024-05-09 11:00:00,113.46,113.6,113.41,113.52,13866.0,111.2524,111.3897,111.2034,111.3112,13866.0
2024-05-09 11:10:00,113.47,113.47,113.21,113.24,9709.0,111.2622,111.2622,111.0073,111.0367,9709.0
2024-05-09 11:20:00,113.26,113.26,113.12,113.24,14003.0,111.0563,111.0563,110.919,111.0367,14003.0
2024-05-09 11:30:00,113.26,113.28,113.12,113.16,8719.0,111.0563,111.0759,110.919,110.9582,8719.0
2024-05-09 11:40:00,113.16,113.28,113.12,113.28,9797.0,110.9582,111.0759,110.919,111.0759,9797.0
2024-05-09 11:50:00,113.25,113.25,113.07,113.09,10842.0,111.0465,111.0465,110.87,110.8896,10842.0
2024-05-09 12:00:00,113.07,113.18,113.06,113.17,6858.0,110.87,110.9779,110.8602,110.968,6858.0
2024-05-09 12:10:00,113.2,113.44,113.2,113.36,11437.0,110.9975,111.2328,110.9975,111.1543,11437.0
2024-05-09 12:20:00,113.36,113.38,113.32,113.34,7223.0,111.1543,111.174,111.1151,111.1347,7223.0
2024-05-09 12:30:00,113.34,113.37,113.28,113.31,5699.0,111.1347,111.1642,111.0759,111.1053,5699.0
2024-05-09 12:40:00,113.32,113.34,113.29,113.31,4137.0,111.1151,111.1347,111.0857,111.1053,4137.0
2024-05-09 12:50:00,113.3,113.42,113.29,113.33,18064.0,111.0955,111.2132,111.0857,111.1249,18064.0
2024-05-09 13:00:00,113.35,113.39,113.27,113.27,7153.0,111.1445,111.1838,111.0661,111.0661,7153.0
2024-05-09 13:10:00,113.27,113.32,113.24,113.25,20608.0,111.0661,111.1151,111.0367,111.0465,20608.0
2024-05-09 13:20:00,113.23,113.33,113.19,113.33,6089.0,111.0269,111.1249,110.9877,111.1249,6089.0
2024-05-09 13:30:00,113.32,113.32,113.19,113.19,8748.0,111.1151,111.1151,110.9877,110.9877,8748.0
2024-05-09 13:40:00,113.21,113.26,113.18,113.26,11486.0,111.0073,111.0563,110.9779,111.0563,11486.0
2024-05-09 13:50:00,113.27,113.3,113.24,113.27,6530.0,111.0661,111.0955,111.0367,111.0661,6530.0
2024-05-09 14:00:00,113.27,113.3,113.07,113.07,14383.0,111.0661,111.0955,110.87,110.87,14383.0
2024-05-09 14:10:00,113.09,113.23,113.09,113.23,6738.0,110.8896,111.0269,110.8896,111.0269,6738.0
2024-05-09 14:20:00,113.25,113.33,113.24,113.33,9517.0,111.0465,111.1249,111.0367,111.1249,9517.0
2024-05-09 14:30:00,113.31,113.34,113.26,113.31,10683.0,111.1053,111.1347,111.0563,111.1053,10683.0
2024-05-09 14:40:00,113.34,113.46,113.34,113.45,19614.0,111.1347,111.2524,111.1347,111.2426,19614.0
2024-05-09 14:50:00,113.45,113.58,113.44,113.55,10221.0,111.2426,111.3701,111.2328,111.3407,10221.0
2024-05-09 15:00:00,113.53,113.66,113.53,113.62,5807.0,111.321,111.4485,111.321,111.4093,5807.0
2024-05-09 15:10:00,113.62,113.63,113.51,113.54,15400.0,111.4093,111.4191,111.3014,111.3308,15400.0
2024-05-09 15:20:00,113.55,113.56,113.5,113.53,13014.0,111.3407,111.3505,111.2916,111.321,13014.0
2024-05-09 15:30:00,113.52,113.65,113.51,113.63,16789.0,111.3112,111.4387,111.3014,111.4191,16789.0
2024-05-09 15:40:00,113.63,113.68,113.55,113.58,73310.0,111.4191,111.4681,111.3407,111.3701,73310.0
2024-05-09 15:50:00,113.59,113.72,113.36,113.61,155509.0,111.3799,111.5073,111.1543,111.3995,155509.0
2024-05-10 09:30:00,113.89,114.0,112.9,112.97,30331.0,111.674,111.7819,110.7033,110.7719,30331.0
2024-05-10 09:40:00,113.03,113.21,112.81,112.93,9700.0,110.8308,111.0073,110.615,110.7327,9700.0
2024-05-10 09:50:00,112.93,113.18,112.81,113.01,6944.0,110.7327,110.9779,110.615,110.8112,6944.0
2024-05-10 10:00:00,112.92,112.92,112.35,112.37,15615.0,110.7229,110.7229,110.164,110.1836,15615.0
2024-05-10 10:10:00,112.33,112.81,112.26,112.74,43929.0,110.1444,110.615,110.0758,110.5464,43929.0
2024-05-10 10:20:00,112.72,112.88,112.6,112.81,45155.0,110.5268,110.6837,110.4091,110.615,45155.0
2024-05-10 10:30:00,112.88,113.4,112.88,113.4,8630.0,110.6837,111.1936,110.6837,111.1936,8630.0
2024-05-10 10:40:00,113.35,113.52,113.33,113.38,60924.0,111.1445,111.3112,111.1249,111.174,60924.0
2024-05-10 10:50:00,113.39,113.5,113.26,113.48,7181.0,111.1838,111.2916,111.0563,111.272,7181.0
2024-05-10 11:00:00,113.47,113.71,113.4,113.68,17240.0,111.2622,111.4975,111.1936,111.4681,17240.0
2024-05-10 11:10:00,113.66,113.69,113.39,113.58,63007.0,111.4485,111.4779,111.1838,111.3701,63007.0
2024-05-10 11:20:00,113.62,113.7,113.58,113.69,4052.0,111.4093,111.4877,111.3701,111.4779,4052.0
2024-05-10 11:30:00,113.69,113.72,113.55,113.67,15775.0,111.4779,111.5073,111.3407,111.4583,15775.0
2024-05-10 11:40:00,113.68,113.68,113.41,113.43,6600.0,111.4681,111.4681,111.2034,111.223,6600.0
2024-05-10 11:50:00,113.37,113.46,113.31,113.37,5867.0,111.1642,111.2524,111.1053,111.1642,5867.0
2024-05-10 12:00:00,113.39,113.51,113.31,113.48,10822.0,111.1838,111.3014,111.1053,111.272,10822.0
2024-05-10 12:10:00,113.48,113.62,113.44,113.61,6877.0,111.272,111.4093,111.2328,111.3995,6877.0
2024-05-10 12:20:00,113.6,113.63,113.48,113.51,7333.0,111.3897,111.4191,111.272,111.3014,7333.0
2024-05-10 12:30:00,113.52,113.53,113.18,113.26,32232.0,111.3112,111.321,110.9779,111.0563,32232.0
2024-05-10 12:40:00,113.25,113.33,113.2,113.27,7469.0,111.0465,111.1249,110.9975,111.0661,7469.0
2024-05-10 12:50:00,113.24,113.26,112.99,113.2,15044.0,111.0367,111.0563,110.7915,110.9975,15044.0
2024-05-10 13:00:00,113.26,113.3,113.18,113.24,6582.0,111.0563,111.0955,110.9779,111.0367,6582.0
2024-05-10 13:10:00,113.27,113.31,113.18,113.23,6994.0,111.0661,111.1053,110.9779,111.0269,6994.0
2024-05-10 13:20:00,113.25,113.31,113.09,113.12,11198.0,111.0465,111.1053,110.8896,110.919,11198.0
2024-05-10 13:30:00,113.13,113.23,113.11,113.14,4807.0,110.9288,111.0269,110.9092,110.9386,4807.0
2024-05-10 13:40:00,113.16,113.21,113.08,113.09,3669.0,110.9582,111.0073,110.8798,110.8896,3669.0
2024-05-10 13:50:00,113.06,113.13,112.96,113.03,7360.0,110.8602,110.9288,110.7621,110.8308,7360.0
2024-05-10 14:00:00,113.01,113.01,112.75,112.78,7094.0,110.8112,110.8112,110.5562,110.5856,7094.0
2024-05-10 14:10:00,112.79,112.94,112.77,112.77,13045.0,110.5954,110.7425,110.5758,110.5758,13045.0
2024-05-10 14:20:00,112.77,112.87,112.75,112.8,10084.0,110.5758,110.6739,110.5562,110.6052,10084.0
2024-05-10 14:30:00,112.8,112.87,112.74,112.85,12127.0,110.6052,110.6739,110.5464,110.6543,12127.0
2024-05-10 14:40:00,112.86,112.86,112.74,112.8,13912.0,110.6641,110.6641,110.5464,110.6052,13912.0
2024-05-10 14:50:00,112.8,112.9,112.7,112.75,10656.0,110.6052,110.7033,110.5072,110.5562,10656.0
2024-05-10 15:00:00,112.75,113.01,112.73,113.01,15544.0,110.5562,110.8112,110.5366,110.8112,15544.0
2024-05-10 15:10:00,112.99,113.09,112.99,113.09,11971.0,110.7915,110.8896,110.7915,110.8896,11971.0
2024-05-10 15:20:00,113.09,113.12,112.99,113.1,17829.0,110.8896,110.919,110.7915,110.8994,17829.0
2024-05-10 15:30:00,113.12,113.23,113.05,113.23,19879.0,110.919,111.0269,110.8504,111.0269,19879.0
2024-05-10 15:40:00,113.23,113.23,113.03,113.06,35352.0,111.0269,111.0269,110.8308,110.8602,35352.0
2024-05-10 15:50:00,113.05,113.38,113.01,113.13,153396.0,110.8504,111.174,110.8112,110.9288,153396.0
2024-05-13 09:30:00,113.42,113.95,113.4,113.43,16731.0,111.2132,111.7329,111.1936,111.223,16731.0
2024-05-13 09:40:00,113.41,113.41,112.74,113.15,13736.0,111.2034,111.2034,110.5464,110.9484,13736.0
2024-05-13 09:50:00,113.15,113.52,113.1,113.19,11809.0,110.9484,111.3112,110.8994,110.9877,11809.0
2024-05-13 10:00:00,113.18,113.27,112.95,112.97,9869.0,110.9779,111.0661,110.7523,110.7719,9869.0
2024-05-13 10:10:00,112.96,113.07,112.92,113.05,18596.0,110.7621,110.87,110.7229,110.8504,18596.0
2024-05-13 10:20:00,113.03,113.11,112.89,113.1,6035.0,110.8308,110.9092,110.6935,110.8994,6035.0
2024-05-13 10:30:00,113.09,113.18,112.9,113.15,14403.0,110.8896,110.9779,110.7033,110.9484,14403.0
2024-05-13 10:40:00,113.17,113.23,113.1,113.14,13716.0,110.968,111.0269,110.8994,110.9386,13716.0
2024-05-13 10:50:00,113.17,113.28,113.12,113.16,9855.0,110.968,111.0759,110.919,110.9582,9855.0
2024-05-13 11:00:00,113.21,113.21,112.88,113.07,11075.0,111.0073,111.0073,110.6837,110.87,11075.0
2024-05-13 11:10:00,113.07,113.07,112.84,112.86,9131.0,110.87,110.87,110.6445,110.6641,9131.0
2024-05-13 11:20:00,112.87,112.88,112.74,112.83,9068.0,110.6739,110.6837,110.5464,110.6347,9068.0
2024-05-13 11:30:00,112.81,112.99,112.73,112.96,6397.0,110.615,110.7915,110.5366,110.7621,6397.0
2024-05-13 11:40:00,112.98,113.09,112.94,113.09,7497.0,110.7817,110.8896,110.7425,110.8896,7497.0
2024-05-13 11:50:00,113.09,113.21,113.08,113.14,9065.0,110.8896,111.0073,110.8798,110.9386,9065.0
2024-05-13 12:00:00,113.15,113.39,113.15,113.39,5753.0,110.9484,111.1838,110.9484,111.1838,5753.0
2024-05-13 12:10:00,113.36,113.45,113.26,113.45,6247.0,111.1543,111.2426,111.0563,111.2426,6247.0
2024-05-13 12:20:00,113.44,113.45,113.32,113.34,7358.0,111.2328,111.2426,111.1151,111.1347,7358.0
2024-05-13 12:30:00,113.35,113.35,113.15,113.15,5524.0,111.1445,111.1445,110.9484,110.9484,5524.0
2024-05-13 12:40:00,113.16,113.32,113.09,113.3,10703.0,110.9582,111.1151,110.8896,111.0955,10703.0
2024-05-13 12:50:00,113.29,113.41,113.28,113.36,6536.0,111.0857,111.2034,111.0759,111.1543,6536.0
2024-05-13 13:00:00,113.35,113.35,113.18,113.21,11271.0,111.1445,111.1445,110.9779,111.0073,11271.0
2024-05-13 13:10:00,113.2,113.32,113.17,113.31,5615.0,110.9975,111.1151,110.968,111.1053,5615.0
2024-05-13 13:20:00,113.29,113.31,113.2,113.2,5176.0,111.0857,111.1053,110.9975,110.9975,5176.0
2024-05-13 13:30:00,113.23,113.28,113.18,113.27,6928.0,111.0269,111.0759,110.9779,111.0661,6928.0
2024-05-13 13:40:00,113.26,113.27,113.16,113.17,6105.0,111.0563,111.0661,110.9582,110.968,6105.0
2024-05-13 13:50:00,113.18,113.2,113.09,113.14,8692.0,110.9779,110.9975,110.8896,110.9386,8692.0
2024-05-13 14:00:00,113.14,113.21,113.13,113.18,9469.0,110.9386,111.0073,110.9288,110.9779,9469.0
2024-05-13 14:10:00,113.19,113.25,113.1,113.13,6912.0,110.9877,111.0465,110.8994,110.9288,6912.0
2024-05-13 14:20:00,113.14,113.29,113.13,113.27,7402.0,110.9386,111.0857,110.9288,111.0661,7402.0
2024-05-13 14:30:00,113.28,113.36,113.24,113.32,7816.0,111.0759,111.1543,111.0367,111.1151,7816.0
2024-05-13 14:40:00,113.33,113.33,113.22,113.22,5360.0,111.1249,111.1249,111.0171,111.0171,5360.0
2024-05-13 14:50:00,113.23,113.25,113.18,113.23,10355.0,111.0269,111.0465,110.9779,111.0269,10355.0
2024-05-13 15:00:00,113.24,113.27,113.08,113.12,11613.0,111.0367,111.0661,110.8798,110.919,11613.0
2024-05-13 15:10:00,113.15,113.17,112.99,113.04,17766.0,110.9484,110.968,110.7915,110.8406,17766.0
2024-05-13 15:20:00,113.04,113.08,112.92,113.06,16931.0,110.8406,110.8798,110.7229,110.8602,16931.0
2024-05-13 15:30:00,113.07,113.18,113.05,113.18,13854.0,110.87,110.9779,110.8504,110.9779,13854.0
2024-05-13 15:40:00,113.18,113.21,112.91,112.96,22914.0,110.9779,111.0073,110.7131,110.7621,22914.0
2024-05-13 15:50:00,112.93,113.0,112.82,112.89,112632.0,110.7327,110.8014,110.6249,110.6935,112632.0
2024-05-14 09:30:00,112.59,112.84,112.29,112.63,10791.0,110.3993,110.6445,110.1052,110.4386,10791.0
2024-05-14 09:40:00,112.54,112.72,112.54,112.65,14227.0,110.3503,110.5268,110.3503,110.4582,14227.0
2024-05-14 09:50:00,112.63,112.81,112.27,112.81,50446.0,110.4386,110.615,110.0856,110.615,50446.0
2024-05-14 10:00:00,112.91,113.12,112.82,112.82,20793.0,110.7131,110.919,110.6249,110.6249,20793.0
2024-05-14 10:10:00,112.88,113.02,112.69,112.7,15621.0,110.6837,110.821,110.4974,110.5072,15621.0
2024-05-14 10:20:00,112.75,112.89,112.73,112.84,10938.0,110.5562,110.6935,110.5366,110.6445,10938.0
2024-05-14 10:30:00,112.78,112.84,112.52,112.54,8295.0,110.5856,110.6445,110.3307,110.3503,8295.0
2024-05-14 10:40:00,112.51,112.85,112.5,112.84,10648.0,110.3209,110.6543,110.3111,110.6445,10648.0
2024-05-14 10:50:00,112.83,112.9,112.69,112.9,14776.0,110.6347,110.7033,110.4974,110.7033,14776.0
2024-05-14 11:00:00,112.91,113.11,112.87,113.09,4933.0,110.7131,110.9092,110.6739,110.8896,4933.0
2024-05-14 11:10:00,113.07,113.08,112.94,112.95,4471.0,110.87,110.8798,110.7425,110.7523,4471.0
2024-05-14 11:20:00,112.95,113.12,112.95,113.0,6945.0,110.7523,110.919,110.7523,110.8014,6945.0
2024-05-14 11:30:00,113.02,113.08,112.88,112.89,10214.0,110.821,110.8798,110.6837,110.6935,10214.0
2024-05-14 11:40:00,112.88,112.98,112.72,112.86,27394.0,110.6837,110.7817,110.5268,110.6641,27394.0
2024-05-14 11:50:00,112.86,112.99,112.74,112.86,20535.0,110.6641,110.7915,110.5464,110.6641,20535.0
2024-05-14 12:00:00,112.87,112.87,112.6,112.71,27882.0,110.6739,110.6739,110.4091,110.517,27882.0
2024-05-14 12:10:00,112.68,112.71,112.49,112.59,20398.0,110.4876,110.517,110.3013,110.3993,20398.0
2024-05-14 12:20:00,112.57,112.57,112.27,112.43,31046.0,110.3797,110.3797,110.0856,110.2424,31046.0
2024-05-14 12:30:00,112.46,112.69,112.46,112.66,11143.0,110.2719,110.4974,110.2719,110.468,11143.0
2024-05-14 12:40:00,112.69,112.7,112.62,112.63,5179.0,110.4974,110.5072,110.4287,110.4386,5179.0
2024-05-14 12:50:00,112.62,112.68,112.6,112.63,6913.0,110.4287,110.4876,110.4091,110.4386,6913.0
2024-05-14 13:00:00,112.63,112.75,112.63,112.75,5230.0,110.4386,110.5562,110.4386,110.5562,5230.0
2024-05-14 13:10:00,112.78,112.85,112.73,112.82,5210.0,110.5856,110.6543,110.5366,110.6249,5210.0
2024-05-14 13:20:00,112.8,112.9,112.68,112.87,21651.0,110.6052,110.7033,110.4876,110.6739,21651.0
2024-05-14 13:30:00,112.9,112.92,112.77,112.8,14309.0,110.7033,110.7229,110.5758,110.6052,14309.0
2024-05-14 13:40:00,112.77,112.89,112.77,112.84,15576.0,110.5758,110.6935,110.5758,110.6445,15576.0
2024-05-14 13:50:00,112.81,112.98,112.67,112.94,10089.0,110.615,110.7817,110.4778,110.7425,10089.0
2024-05-14 14:00:00,112.94,113.2,112.94,113.2,7835.0,110.7425,110.9975,110.7425,110.9975,7835.0
2024-05-14 14:10:00,113.19,113.35,113.18,113.34,5161.0,110.9877,111.1445,110.9779,111.1347,5161.0
2024-05-14 14:20:00,113.33,113.48,113.33,113.48,8146.0,111.1249,111.272,111.1249,111.272,8146.0
2024-05-14 14:30:00,113.48,113.73,113.46,113.72,12587.0,111.272,111.5171,111.2524,111.5073,12587.0
2024-05-14 14:40:00,113.76,113.88,113.74,113.82,11227.0,111.5466,111.6642,111.527,111.6054,11227.0
2024-05-14 14:50:00,113.82,113.99,113.8,113.92,11325.0,111.6054,111.7721,111.5858,111.7035,11325.0
2024-05-14 15:00:00,113.92,114.0,113.87,113.97,14379.0,111.7035,111.7819,111.6544,111.7525,14379.0
2024-05-14 15:10:00,113.97,114.03,113.93,113.98,12206.0,111.7525,111.8113,111.7133,111.7623,12206.0
2024-05-14 15:20:00,113.98,114.08,113.97,114.02,10353.0,111.7623,111.8603,111.7525,111.8015,10353.0
2024-05-14 15:30:00,114.01,114.17,113.99,114.12,15684.0,111.7917,111.9486,111.7721,111.8996,15684.0
2024-05-14 15:40:00,114.12,114.33,114.12,114.31,24860.0,111.8996,112.1055,111.8996,112.0859,24860.0
2024-05-14 15:50:00,114.32,114.49,114.31,114.4,101165.0,112.0957,112.2624,112.0859,112.1741,101165.0
2024-05-15 09:30:00,114.0,114.96,113.75,113.9,26070.0,111.7819,112.7232,111.5368,111.6838,26070.0
2024-05-15 09:40:00,113.89,114.14,113.82,114.01,13642.0,111.674,111.9192,111.6054,111.7917,13642.0
2024-05-15 09:50:00,113.96,114.01,113.65,113.82,17697.0,111.7427,111.7917,111.4387,111.6054,17697.0
2024-05-15 10:00:00,113.79,114.15,113.65,113.95,34743.0,111.576,111.929,111.4387,111.7329,34743.0
2024-05-15 10:10:00,113.93,114.45,113.76,114.45,14177.0,111.7133,112.2231,111.5466,112.2231,14177.0
2024-05-15 10:20:00,114.49,114.73,114.3,114.69,14928.0,112.2624,112.4977,112.0761,112.4585,14928.0
2024-05-15 10:30:00,114.72,114.95,114.7,114.9,13761.0,112.4879,112.7134,112.4683,112.6644,13761.0
2024-05-15 10:40:00,114.96,115.19,114.91,115.18,17116.0,112.7232,112.9487,112.6742,112.9389,17116.0
2024-05-15 10:50:00,115.2,115.27,115.08,115.14,10059.0,112.9585,113.0272,112.8409,112.8997,10059.0
2024-05-15 11:00:00,115.2,115.65,115.07,115.61,23826.0,112.9585,113.3998,112.8311,113.3606,23826.0
2024-05-15 11:10:00,115.6,115.97,115.58,115.73,14524.0,113.3508,113.7136,113.3312,113.4782,14524.0
2024-05-15 11:20:00,115.71,115.74,115.5,115.72,8364.0,113.4586,113.488,113.2527,113.4684,8364.0
2024-05-15 11:30:00,115.73,115.87,115.69,115.82,7835.0,113.4782,113.6155,113.439,113.5665,7835.0
2024-05-15 11:40:00,115.87,115.87,115.52,115.55,4579.0,113.6155,113.6155,113.2723,113.3017,4579.0
2024-05-15 11:50:00,115.52,115.6,115.43,115.6,7180.0,113.2723,113.3508,113.1841,113.3508,7180.0
2024-05-15 12:00:00,115.6,115.6,115.34,115.39,3097.0,113.3508,113.3508,113.0958,113.1449,3097.0
2024-05-15 12:10:00,115.4,115.53,115.36,115.46,6129.0,113.1547,113.2821,113.1154,113.2135,6129.0
2024-05-15 12:20:00,115.48,115.48,115.31,115.46,4685.0,113.2331,113.2331,113.0664,113.2135,4685.0
2024-05-15 12:30:00,115.47,115.5,115.38,115.44,4026.0,113.2233,113.2527,113.135,113.1939,4026.0
2024-05-15 12:40:00,115.45,115.6,115.44,115.6,5153.0,113.2037,113.3508,113.1939,113.3508,5153.0
2024-05-15 12:50:00,115.6,115.7,115.58,115.59,3797.0,113.3508,113.4488,113.3312,113.341,3797.0
2024-05-15 13:00:00,115.59,115.71,115.59,115.61,9871.0,113.341,113.4586,113.341,113.3606,9871.0
2024-05-15 13:10:00,115.61,115.72,115.6,115.68,3324.0,113.3606,113.4684,113.3508,113.4292,3324.0
2024-05-15 13:20:00,115.67,115.69,115.59,115.62,5277.0,113.4194,113.439,113.341,113.3704,5277.0
2024-05-15 13:30:00,115.61,115.63,115.51,115.51,5396.0,113.3606,113.3802,113.2625,113.2625,5396.0
2024-05-15 13:40:00,115.55,115.56,115.29,115.36,6167.0,113.3017,113.3115,113.0468,113.1154,6167.0
2024-05-15 13:50:00,115.35,115.54,115.35,115.54,5607.0,113.1056,113.2919,113.1056,113.2919,5607.0
2024-05-15 14:00:00,115.54,115.61,115.52,115.61,8293.0,113.2919,113.3606,113.2723,113.3606,8293.0
2024-05-15 14:10:00,115.62,115.68,115.49,115.54,8562.0,113.3704,113.4292,113.2429,113.2919,8562.0
2024-05-15 14:20:00,115.55,115.64,115.48,115.63,5542.0,113.3017,113.39,113.2331,113.3802,5542.0
2024-05-15 14:30:00,115.63,115.65,115.56,115.58,3508.0,113.3802,113.3998,113.3115,113.3312,3508.0
2024-05-15 14:40:00,115.58,115.6,115.5,115.53,6300.0,113.3312,113.3508,113.2527,113.2821,6300.0
2024-05-15 14:50:00,115.53,115.54,115.4,115.48,31763.0,113.2821,113.2919,113.1547,113.2331,31763.0
2024-05-15 15:00:00,115.49,115.49,115.33,115.36,16222.0,113.2429,113.2429,113.086,113.1154,16222.0
2024-05-15 15:10:00,115.37,115.48,115.36,115.41,11913.0,113.1252,113.2331,113.1154,113.1645,11913.0
2024-05-15 15:20:00,115.43,115.46,115.25,115.36,10282.0,113.1841,113.2135,113.0076,113.1154,10282.0
2024-05-15 15:30:00,115.36,115.38,115.16,115.16,27545.0,113.1154,113.135,112.9193,112.9193,27545.0
2024-05-15 15:40:00,115.17,115.22,115.06,115.09,42152.0,112.9291,112.9782,112.8213,112.8507,42152.0
2024-05-15 15:50:00,115.09,115.76,115.07,115.58,175512.0,112.8507,113.5077,112.8311,113.3312,175512.0
2024-05-16 09:30:00,115.51,116.5,115.34,116.14,21775.0,113.2625,114.2333,113.0958,113.8803,21775.0
2024-05-16 09:40:00,116.14,116.53,116.06,116.5,17149.0,113.8803,114.2627,113.8018,114.2333,17149.0
2024-05-16 09:50:00,116.46,116.47,115.83,115.95,6553.0,114.194,114.2038,113.5763,113.694,6553.0
2024-05-16 10:00:00,115.96,116.66,115.95,116.66,9602.0,113.7038,114.3901,113.694,114.3901,9602.0
2024-05-16 10:10:00,116.66,117.06,116.65,116.94,17924.0,114.3901,114.7824,114.3803,114.6647,17924.0
2024-05-16 10:20:00,116.93,116.98,116.61,116.61,6210.0,114.6549,114.7039,114.3411,114.3411,6210.0
2024-05-16 10:30:00,116.61,116.71,116.54,116.6,6812.0,114.3411,114.4392,114.2725,114.3313,6812.0
2024-05-16 10:40:00,116.62,116.79,116.56,116.71,10007.0,114.3509,114.5176,114.2921,114.4392,10007.0
2024-05-16 10:50:00,116.74,116.75,116.6,116.71,13053.0,114.4686,114.4784,114.3313,114.4392,13053.0
2024-05-16 11:00:00,116.69,116.97,116.67,116.81,12550.0,114.4196,114.6941,114.3999,114.5372,12550.0
2024-05-16 11:10:00,116.79,116.84,116.71,116.84,9731.0,114.5176,114.5666,114.4392,114.5666,9731.0
2024-05-16 11:20:00,116.84,116.91,116.69,116.73,10532.0,114.5666,114.6353,114.4196,114.4588,10532.0
2024-05-16 11:30:00,116.71,116.74,116.59,116.64,12143.0,114.4392,114.4686,114.3215,114.3705,12143.0
2024-05-16 11:40:00,116.65,117.0,116.65,116.98,11241.0,114.3803,114.7235,114.3803,114.7039,11241.0
2024-05-16 11:50:00,116.98,117.16,116.97,117.1,13271.0,114.7039,114.8804,114.6941,114.8216,13271.0
2024-05-16 12:00:00,117.09,117.1,116.91,116.94,15316.0,114.8118,114.8216,114.6353,114.6647,15316.0
2024-05-16 12:10:00,116.97,117.06,116.95,116.99,5580.0,114.6941,114.7824,114.6745,114.7137,5580.0
2024-05-16 12:20:00,116.98,116.98,116.86,116.91,3081.0,114.7039,114.7039,114.5862,114.6353,3081.0
2024-05-16 12:30:00,116.91,117.17,116.9,117.04,25099.0,114.6353,114.8902,114.6255,114.7627,25099.0
2024-05-16 12:40:00,117.03,117.14,116.98,117.12,9587.0,114.7529,114.8608,114.7039,114.8412,9587.0
2024-05-16 12:50:00,117.11,117.14,117.02,117.04,6655.0,114.8314,114.8608,114.7431,114.7627,6655.0
2024-05-16 13:00:00,117.01,117.01,116.78,116.92,8209.0,114.7333,114.7333,114.5078,114.6451,8209.0
2024-05-16 13:10:00,116.91,117.04,116.91,116.98,8042.0,114.6353,114.7627,114.6353,114.7039,8042.0
2024-05-16 13:20:00,117.0,117.04,116.91,117.0,10007.0,114.7235,114.7627,114.6353,114.7235,10007.0
2024-05-16 13:30:00,117.01,117.01,116.74,116.85,11421.0,114.7333,114.7333,114.4686,114.5764,11421.0
2024-05-16 13:40:00,116.84,116.85,116.65,116.73,11861.0,114.5666,114.5764,114.3803,114.4588,11861.0
2024-05-16 13:50:00,116.76,116.99,116.75,116.93,4547.0,114.4882,114.7137,114.4784,114.6549,4547.0
2024-05-16 14:00:00,116.93,117.03,116.82,116.84,10584.0,114.6549,114.7529,114.547,114.5666,10584.0
2024-05-16 14:10:00,116.84,116.86,116.69,116.76,8256.0,114.5666,114.5862,114.4196,114.4882,8256.0
2024-05-16 14:20:00,116.75,116.83,116.64,116.66,9861.0,114.4784,114.5568,114.3705,114.3901,9861.0
2024-05-16 14:30:00,116.68,116.78,116.68,116.75,6598.0,114.4098,114.5078,114.4098,114.4784,6598.0
2024-05-16 14:40:00,116.77,116.83,116.7,116.75,9734.0,114.498,114.5568,114.4294,114.4784,9734.0
2024-05-16 14:50:00,116.73,116.91,116.73,116.9,9121.0,114.4588,114.6353,114.4588,114.6255,9121.0
2024-05-16 15:00:00,116.92,117.01,116.91,116.94,7196.0,114.6451,114.7333,114.6353,114.6647,7196.0
2024-05-16 15:10:00,116.96,117.03,116.89,116.94,10836.0,114.6843,114.7529,114.6157,114.6647,10836.0
2024-05-16 15:20:00,116.95,116.97,116.85,116.86,9708.0,114.6745,114.6941,114.5764,114.5862,9708.0
2024-05-16 15:30:00,116.85,116.85,116.55,116.55,27935.0,114.5764,114.5764,114.2823,114.2823,27935.0
2024-05-16 15:40:00,116.57,116.59,116.35,116.36,33086.0,114.3019,114.3215,114.0862,114.096,33086.0
2024-05-16 15:50:00,116.34,116.52,116.11,116.13,115251.0,114.0764,114.2529,113.8508,113.8705,115251.0
2024-05-17 09:30:00,116.75,116.75,116.35,116.66,34180.0,114.4784,114.4784,114.0862,114.3901,34180.0
2024-05-17 09:40:00,116.68,116.94,116.64,116.91,11698.0,114.4098,114.6647,114.3705,114.6353,11698.0
2024-05-17 09:50:00,116.91,117.15,116.9,116.99,10179.0,114.6353,114.8706,114.6255,114.7137,10179.0
2024-05-17 10:00:00,116.96,117.03,116.74,116.74,9548.0,114.6843,114.7529,114.4686,114.4686,9548.0
2024-05-17 10:10:00,116.78,116.81,116.62,116.62,10171.0,114.5078,114.5372,114.3509,114.3509,10171.0
2024-05-17 10:20:00,116.64,116.81,116.48,116.76,9804.0,114.3705,114.5372,114.2136,114.4882,9804.0
2024-05-17 10:30:00,116.76,116.85,116.32,116.46,28094.0,114.4882,114.5764,114.0568,114.194,28094.0
2024-05-17 10:40:00,116.48,116.7,116.37,116.65,8808.0,114.2136,114.4294,114.1058,114.3803,8808.0
2024-05-17 10:50:00,116.67,116.95,116.65,116.88,22507.0,114.3999,114.6745,114.3803,114.6059,22507.0
2024-05-17 11:00:00,116.88,116.92,116.51,116.67,7924.0,114.6059,114.6451,114.2431,114.3999,7924.0
2024-05-17 11:10:00,116.7,116.85,116.67,116.84,5386.0,114.4294,114.5764,114.3999,114.5666,5386.0
2024-05-17 11:20:00,116.84,116.87,116.77,116.77,13614.0,114.5666,114.5961,114.498,114.498,13614.0
2024-05-17 11:30:00,116.77,116.82,116.61,116.61,5440.0,114.498,114.547,114.3411,114.3411,5440.0
2024-05-17 11:40:00,116.61,116.74,116.57,116.72,8682.0,114.3411,114.4686,114.3019,114.449,8682.0
2024-05-17 11:50:00,116.72,116.75,116.63,116.63,7359.0,114.449,114.4784,114.3607,114.3607,7359.0
2024-05-17 12:00:00,116.61,116.95,116.58,116.95,6695.0,114.3411,114.6745,114.3117,114.6745,6695.0
2024-05-17 12:10:00,116.93,117.13,116.88,117.05,12075.0,114.6549,114.851,114.6059,114.7726,12075.0
2024-05-17 12:20:00,117.05,117.08,116.91,116.93,14606.0,114.7726,114.802,114.6353,114.6549,14606.0
2024-05-17 12:30:00,116.92,116.99,116.9,116.98,4911.0,114.6451,114.7137,114.6255,114.7039,4911.0
2024-05-17 12:40:00,116.98,117.07,116.87,117.07,6075.0,114.7039,114.7922,114.5961,114.7922,6075.0
2024-05-17 12:50:00,117.09,117.21,117.07,117.19,5012.0,114.8118,114.9294,114.7922,114.9098,5012.0
2024-05-17 13:00:00,117.21,117.4,117.2,117.38,5433.0,114.9294,115.1157,114.9196,115.0961,5433.0
2024-05-17 13:10:00,117.4,117.47,117.37,117.39,6211.0,115.1157,115.1844,115.0863,115.1059,6211.0
2024-05-17 13:20:00,117.38,117.42,117.32,117.41,6262.0,115.0961,115.1354,115.0373,115.1255,6262.0
2024-05-17 13:30:00,117.46,117.58,117.43,117.58,8643.0,115.1746,115.2922,115.1452,115.2922,8643.0
2024-05-17 13:40:00,117.57,117.63,117.55,117.63,7721.0,115.2824,115.3413,115.2628,115.3413,7721.0
2024-05-17 13:50:00,117.63,117.64,117.43,117.44,7694.0,115.3413,115.3511,115.1452,115.155,7694.0
2024-05-17 14:00:00,117.44,117.44,117.33,117.42,6325.0,115.155,115.155,115.0471,115.1354,6325.0
2024-05-17 14:10:00,117.41,117.51,117.38,117.48,6709.0,115.1255,115.2236,115.0961,115.1942,6709.0
2024-05-17 14:20:00,117.49,117.61,117.4,117.61,8092.0,115.204,115.3217,115.1157,115.3217,8092.0
2024-05-17 14:30:00,117.61,117.67,117.56,117.58,9415.0,115.3217,115.3805,115.2726,115.2922,9415.0
2024-05-17 14:40:00,117.58,117.66,117.5,117.63,5749.0,115.2922,115.3707,115.2138,115.3413,5749.0
2024-05-17 14:50:00,117.63,117.78,117.63,117.77,10108.0,115.3413,115.4883,115.3413,115.4785,10108.0
2024-05-17 15:00:00,117.76,117.83,117.73,117.83,10289.0,115.4687,115.5374,115.4393,115.5374,10289.0
2024-05-17 15:10:00,117.83,117.85,117.72,117.84,16764.0,115.5374,115.557,115.4295,115.5472,16764.0
2024-05-17 15:20:00,117.86,117.95,117.79,117.83,14373.0,115.5668,115.655,115.4982,115.5374,14373.0
2024-05-17 15:30:00,117.83,117.83,117.66,117.75,13066.0,115.5374,115.5374,115.3707,115.4589,13066.0
2024-05-17 15:40:00,117.75,117.85,117.62,117.71,26553.0,115.4589,115.557,115.3315,115.4197,26553.0
2024-05-17 15:50:00,117.68,117.77,117.51,117.67,89070.0,115.3903,115.4785,115.2236,115.3805,89070.0
2024-05-20 09:30:00,117.7,118.04,117.55,117.73,15145.0,115.4099,115.7433,115.2628,115.4393,15145.0
2024-05-20 09:40:00,117.68,117.84,117.5,117.72,9612.0,115.3903,115.5472,115.2138,115.4295,9612.0
2024-05-20 09:50:00,117.78,117.94,117.74,117.82,10902.0,115.4883,115.6452,115.4491,115.5276,10902.0
2024-05-20 10:00:00,117.85,117.99,117.66,117.99,21631.0,115.557,115.6943,115.3707,115.6943,21631.0
2024-05-20 10:10:00,118.08,118.12,117.91,117.91,4606.0,115.7825,115.8217,115.6158,115.6158,4606.0
2024-05-20 10:20:00,117.89,117.89,117.52,117.55,6010.0,115.5962,115.5962,115.2334,115.2628,6010.0
2024-05-20 10:30:00,117.55,117.73,117.55,117.64,6459.0,115.2628,115.4393,115.2628,115.3511,6459.0
2024-05-20 10:40:00,117.61,117.65,117.53,117.61,6281.0,115.3217,115.3609,115.2432,115.3217,6281.0
2024-05-20 10:50:00,117.62,117.72,117.58,117.71,8347.0,115.3315,115.4295,115.2922,115.4197,8347.0
2024-05-20 11:00:00,117.73,117.85,117.61,117.71,5400.0,115.4393,115.557,115.3217,115.4197,5400.0
2024-05-20 11:10:00,117.68,117.71,117.55,117.58,4946.0,115.3903,115.4197,115.2628,115.2922,4946.0
2024-05-20 11:20:00,117.58,117.62,117.46,117.62,6932.0,115.2922,115.3315,115.1746,115.3315,6932.0
2024-05-20 11:30:00,117.62,117.72,117.61,117.65,7347.0,115.3315,115.4295,115.3217,115.3609,7347.0
2024-05-20 11:40:00,117.64,117.77,117.62,117.75,5364.0,115.3511,115.4785,115.3315,115.4589,5364.0
2024-05-20 11:50:00,117.75,117.86,117.71,117.86,7533.0,115.4589,115.5668,115.4197,115.5668,7533.0
2024-05-20 12:00:00,117.86,117.89,117.72,117.72,6432.0,115.5668,115.5962,115.4295,115.4295,6432.0
2024-05-20 12:10:00,117.72,117.72,117.63,117.63,5986.0,115.4295,115.4295,115.3413,115.3413,5986.0
2024-05-20 12:20:00,117.64,117.65,117.51,117.55,8963.0,115.3511,115.3609,115.2236,115.2628,8963.0
2024-05-20 12:30:00,117.52,117.54,117.35,117.39,4905.0,115.2334,115.253,115.0667,115.1059,4905.0
2024-05-20 12:40:00,117.36,117.36,117.13,117.17,4344.0,115.0765,115.0765,114.851,114.8902,4344.0
2024-05-20 12:50:00,117.19,117.2,117.12,117.13,3129.0,114.9098,114.9196,114.8412,114.851,3129.0
2024-05-20 13:00:00,117.13,117.14,117.07,117.07,5865.0,114.851,114.8608,114.7922,114.7922,5865.0
2024-05-20 13:10:00,117.07,117.09,116.91,116.91,5507.0,114.7922,114.8118,114.6353,114.6353,5507.0
2024-05-20 13:20:00,116.9,116.93,116.75,116.87,6390.0,114.6255,114.6549,114.4784,114.5961,6390.0
2024-05-20 13:30:00,116.84,117.04,116.73,117.01,5025.0,114.5666,114.7627,114.4588,114.7333,5025.0
2024-05-20 13:40:00,117.04,117.22,117.02,117.14,7041.0,114.7627,114.9392,114.7431,114.8608,7041.0
2024-05-20 13:50:00,117.11,117.14,117.06,117.14,7221.0,114.8314,114.8608,114.7824,114.8608,7221.0
2024-05-20 14:00:00,117.13,117.25,117.1,117.11,8341.0,114.851,114.9687,114.8216,114.8314,8341.0
2024-05-20 14:10:00,117.17,117.2,117.1,117.11,6798.0,114.8902,114.9196,114.8216,114.8314,6798.0
2024-05-20 14:20:00,117.1,117.4,117.1,117.38,7741.0,114.8216,115.1157,114.8216,115.0961,7741.0
2024-05-20 14:30:00,117.39,117.4,117.31,117.35,9618.0,115.1059,115.1157,115.0275,115.0667,9618.0
2024-05-20 14:40:00,117.37,117.37,117.24,117.32,7686.0,115.0863,115.0863,114.9589,115.0373,7686.0
2024-05-20 14:50:00,117.33,117.33,117.19,117.26,9869.0,115.0471,115.0471,114.9098,114.9785,9869.0
2024-05-20 15:00:00,117.25,117.34,117.13,117.34,28092.0,114.9687,115.0569,114.851,115.0569,28092.0
2024-05-20 15:10:00,117.34,117.45,117.31,117.45,9010.0,115.0569,115.1648,115.0275,115.1648,9010.0
2024-05-20 15:20:00,117.43,117.49,117.38,117.42,12258.0,115.1452,115.204,115.0961,115.1354,12258.0
2024-05-20 15:30:00,117.42,117.57,117.39,117.5,17721.0,115.1354,115.2824,115.1059,115.2138,17721.0
2024-05-20 15:40:00,117.49,117.61,117.4,117.46,24163.0,115.204,115.3217,115.1157,115.1746,24163.0
2024-05-20 15:50:00,117.46,117.66,117.41,117.55,95522.0,115.1746,115.3707,115.1255,115.2628,95522.0
2024-05-21 09:30:00,117.75,117.86,117.52,117.82,18812.0,115.4589,115.5668,115.2334,115.5276,18812.0
2024-05-21 09:40:00,117.82,118.42,117.78,118.35,7975.0,115.5276,116.1159,115.4883,116.0473,7975.0
2024-05-21 09:50:00,118.33,118.36,118.07,118.12,6032.0,116.0276,116.0571,115.7727,115.8217,6032.0
2024-05-21 10:00:00,118.17,118.81,118.17,118.78,18896.0,115.8708,116.4983,115.8708,116.4689,18896.0
2024-05-21 10:10:00,118.91,119.05,118.79,118.97,8366.0,116.5964,116.7336,116.4787,116.6552,8366.0
2024-05-21 10:20:00,119.03,119.35,119.0,119.35,13471.0,116.714,117.0278,116.6846,117.0278,13471.0
2024-05-21 10:30:00,119.34,119.48,119.24,119.48,18943.0,117.018,117.1553,116.9199,117.1553,18943.0
2024-05-21 10:40:00,119.46,119.61,119.34,119.46,15407.0,117.1357,117.2827,117.018,117.1357,15407.0
2024-05-21 10:50:00,119.44,119.44,119.27,119.33,16741.0,117.116,117.116,116.9494,117.0082,16741.0
2024-05-21 11:00:00,119.31,119.46,119.28,119.46,21756.0,116.9886,117.1357,116.9592,117.1357,21756.0
2024-05-21 11:10:00,119.46,119.59,119.44,119.57,17398.0,117.1357,117.2631,117.116,117.2435,17398.0
2024-05-21 11:20:00,119.59,119.68,119.53,119.61,16158.0,117.2631,117.3514,117.2043,117.2827,16158.0
2024-05-21 11:30:00,119.59,119.59,119.34,119.34,22429.0,117.2631,117.2631,117.018,117.018,22429.0
2024-05-21 11:40:00,119.34,119.34,119.02,119.03,13709.0,117.018,117.018,116.7042,116.714,13709.0
2024-05-21 11:50:00,119.02,119.02,118.73,118.74,9390.0,116.7042,116.7042,116.4199,116.4297,9390.0
2024-05-21 12:00:00,118.73,118.79,118.65,118.77,8822.0,116.4199,116.4787,116.3414,116.4591,8822.0
2024-05-21 12:10:00,118.76,118.89,118.72,118.79,9512.0,116.4493,116.5768,116.4101,116.4787,9512.0
2024-05-21 12:20:00,118.83,118.86,118.68,118.84,7236.0,116.5179,116.5473,116.3708,116.5277,7236.0
2024-05-21 12:30:00,118.83,118.88,118.8,118.86,5699.0,116.5179,116.5669,116.4885,116.5473,5699.0
2024-05-21 12:40:00,118.87,118.92,118.86,118.88,7613.0,116.5571,116.6062,116.5473,116.5669,7613.0
2024-05-21 12:50:00,118.89,118.97,118.87,118.91,8988.0,116.5768,116.6552,116.5571,116.5964,8988.0
2024-05-21 13:00:00,118.9,118.97,118.88,118.96,8752.0,116.5866,116.6552,116.5669,116.6454,8752.0
2024-05-21 13:10:00,118.97,119.07,118.88,118.97,14031.0,116.6552,116.7532,116.5669,116.6552,14031.0
2024-05-21 13:20:00,118.97,118.97,118.69,118.71,12067.0,116.6552,116.6552,116.3806,116.4003,12067.0
2024-05-21 13:30:00,118.76,118.83,118.75,118.83,5784.0,116.4493,116.5179,116.4395,116.5179,5784.0
2024-05-21 13:40:00,118.83,118.93,118.81,118.86,11629.0,116.5179,116.616,116.4983,116.5473,11629.0
2024-05-21 13:50:00,118.86,119.08,118.84,119.01,8106.0,116.5473,116.7631,116.5277,116.6944,8106.0
2024-05-21 14:00:00,119.02,119.02,118.78,118.83,6176.0,116.7042,116.7042,116.4689,116.5179,6176.0
2024-05-21 14:10:00,118.84,118.88,118.69,118.82,12623.0,116.5277,116.5669,116.3806,116.5081,12623.0
2024-05-21 14:20:00,118.82,118.91,118.6,118.66,11083.0,116.5081,116.5964,116.2924,116.3512,11083.0
2024-05-21 14:30:00,118.66,118.7,118.51,118.52,7170.0,116.3512,116.3904,116.2041,116.2139,7170.0
2024-05-21 14:40:00,118.51,118.56,118.43,118.52,5849.0,116.2041,116.2532,116.1257,116.2139,5849.0
2024-05-21 14:50:00,118.51,118.53,118.4,118.45,5004.0,116.2041,116.2238,116.0963,116.1453,5004.0
2024-05-21 15:00:00,118.48,118.51,118.4,118.47,12057.0,116.1747,116.2041,116.0963,116.1649,12057.0
2024-05-21 15:10:00,118.49,118.65,118.48,118.61,8568.0,116.1845,116.3414,116.1747,116.3022,8568.0
2024-05-21 15:20:00,118.63,118.63,118.55,118.61,10169.0,116.3218,116.3218,116.2434,116.3022,10169.0
2024-05-21 15:30:00,118.61,118.67,118.48,118.53,10983.0,116.3022,116.361,116.1747,116.2238,10983.0
2024-05-21 15:40:00,118.53,118.54,118.33,118.36,18325.0,116.2238,116.2336,116.0276,116.0571,18325.0
2024-05-21 15:50:00,118.38,118.43,118.08,118.17,95583.0,116.0767,116.1257,115.7825,115.8708,95583.0
2024-05-22 09:30:00,117.0,117.54,116.12,117.53,25225.0,114.7235,115.253,113.8606,115.2432,25225.0
2024-05-22 09:40:00,117.53,117.53,116.52,116.61,9737.0,115.2432,115.2432,114.2529,114.3411,9737.0
2024-05-22 09:50:00,116.6,116.61,116.12,116.35,9814.0,114.3313,114.3411,113.8606,114.0862,9814.0
2024-05-22 10:00:00,116.42,116.42,115.68,115.76,8007.0,114.1548,114.1548,113.4292,113.5077,8007.0
2024-05-22 10:10:00,115.76,115.76,114.97,114.97,11396.0,113.5077,113.5077,112.733,112.733,11396.0
2024-05-22 10:20:00,114.99,115.48,114.99,115.47,15032.0,112.7526,113.2331,112.7526,113.2233,15032.0
2024-05-22 10:30:00,115.41,115.62,115.3,115.3,37640.0,113.1645,113.3704,113.0566,113.0566,37640.0
2024-05-22 10:40:00,115.3,115.43,115.18,115.2,11667.0,113.0566,113.1841,112.9389,112.9585,11667.0
2024-05-22 10:50:00,115.24,115.26,114.93,115.08,10306.0,112.9978,113.0174,112.6938,112.8409,10306.0
2024-05-22 11:00:00,115.12,115.2,115.03,115.13,5912.0,112.8801,112.9585,112.7919,112.8899,5912.0
2024-05-22 11:10:00,115.13,115.13,114.86,114.88,6444.0,112.8899,112.8899,112.6252,112.6448,6444.0
2024-05-22 11:20:00,114.89,115.0,114.67,114.89,12253.0,112.6546,112.7624,112.4389,112.6546,12253.0
2024-05-22 11:30:00,114.89,115.2,114.79,115.18,45910.0,112.6546,112.9585,112.5565,112.9389,45910.0
2024-05-22 11:40:00,115.19,115.25,114.8,114.8,9067.0,112.9487,113.0076,112.5663,112.5663,9067.0
2024-05-22 11:50:00,114.72,114.72,114.42,114.7,8957.0,112.4879,112.4879,112.1937,112.4683,8957.0
2024-05-22 12:00:00,114.71,114.85,114.7,114.81,9091.0,112.4781,112.6154,112.4683,112.5761,9091.0
2024-05-22 12:10:00,114.81,114.84,114.56,114.72,12779.0,112.5761,112.6056,112.331,112.4879,12779.0
2024-05-22 12:20:00,114.75,114.88,114.75,114.84,14050.0,112.5173,112.6448,112.5173,112.6056,14050.0
2024-05-22 12:30:00,114.84,114.88,114.78,114.78,21136.0,112.6056,112.6448,112.5467,112.5467,21136.0
2024-05-22 12:40:00,114.8,114.83,114.66,114.66,8614.0,112.5663,112.5957,112.4291,112.4291,8614.0
2024-05-22 12:50:00,114.68,114.94,114.68,114.77,12641.0,112.4487,112.7036,112.4487,112.5369,12641.0
2024-05-22 13:00:00,114.79,115.01,114.73,114.98,14497.0,112.5565,112.7722,112.4977,112.7428,14497.0
2024-05-22 13:10:00,114.98,115.06,114.82,114.83,14618.0,112.7428,112.8213,112.5859,112.5957,14618.0
2024-05-22 13:20:00,114.83,114.89,114.63,114.63,11791.0,112.5957,112.6546,112.3996,112.3996,11791.0
2024-05-22 13:30:00,114.66,114.75,114.49,114.66,15603.0,112.4291,112.5173,112.2624,112.4291,15603.0
2024-05-22 13:40:00,114.69,114.72,114.5,114.67,9107.0,112.4585,112.4879,112.2722,112.4389,9107.0
2024-05-22 13:50:00,114.68,114.85,114.68,114.84,7855.0,112.4487,112.6154,112.4487,112.6056,7855.0
2024-05-22 14:00:00,114.81,114.83,114.53,114.79,7754.0,112.5761,112.5957,112.3016,112.5565,7754.0
2024-05-22 14:10:00,114.8,114.9,114.71,114.71,8738.0,112.5663,112.6644,112.4781,112.4781,8738.0
2024-05-22 14:20:00,114.71,114.71,114.43,114.51,8444.0,112.4781,112.4781,112.2035,112.282,8444.0
2024-05-22 14:30:00,114.5,114.52,114.38,114.48,9618.0,112.2722,112.2918,112.1545,112.2526,9618.0
2024-05-22 14:40:00,114.48,114.59,114.26,114.57,10073.0,112.2526,112.3604,112.0368,112.3408,10073.0
2024-05-22 14:50:00,114.55,114.55,114.32,114.36,11666.0,112.3212,112.3212,112.0957,112.1349,11666.0
2024-05-22 15:00:00,114.31,114.35,114.17,114.35,6281.0,112.0859,112.1251,111.9486,112.1251,6281.0
2024-05-22 15:10:00,114.32,114.49,114.28,114.34,11396.0,112.0957,112.2624,112.0564,112.1153,11396.0
2024-05-22 15:20:00,114.37,114.53,114.33,114.52,9704.0,112.1447,112.3016,112.1055,112.2918,9704.0
2024-05-22 15:30:00,114.54,114.62,114.48,114.53,15904.0,112.3114,112.3898,112.2526,112.3016,15904.0
2024-05-22 15:40:00,114.51,114.65,114.37,114.45,33564.0,112.282,112.4192,112.1447,112.2231,33564.0
2024-05-22 15:50:00,114.4,114.99,114.37,114.89,143808.0,112.1741,112.7526,112.1447,112.6546,143808.0
2024-05-23 09:30:00,115.45,116.26,115.45,115.83,23235.0,113.2037,113.9979,113.2037,113.5763,23235.0
2024-05-23 09:40:00,115.74,116.07,115.41,115.41,11845.0,113.488,113.8116,113.1645,113.1645,11845.0
2024-05-23 09:50:00,115.33,115.43,115.05,115.39,6644.0,113.086,113.1841,112.8115,113.1449,6644.0
2024-05-23 10:00:00,115.37,115.57,114.95,114.98,16137.0,113.1252,113.3213,112.7134,112.7428,16137.0
2024-05-23 10:10:00,114.94,115.15,114.92,115.13,7940.0,112.7036,112.9095,112.684,112.8899,7940.0
2024-05-23 10:20:00,115.16,115.35,115.13,115.26,13878.0,112.9193,113.1056,112.8899,113.0174,13878.0
2024-05-23 10:30:00,115.28,115.37,115.12,115.32,11777.0,113.037,113.1252,112.8801,113.0762,11777.0
2024-05-23 10:40:00,115.31,115.31,115.06,115.24,8872.0,113.0664,113.0664,112.8213,112.9978,8872.0
2024-05-23 10:50:00,115.19,115.19,114.87,114.91,7899.0,112.9487,112.9487,112.635,112.6742,7899.0
2024-05-23 11:00:00,114.9,115.36,114.9,115.26,13490.0,112.6644,113.1154,112.6644,113.0174,13490.0
2024-05-23 11:10:00,115.26,115.31,115.16,115.26,8393.0,113.0174,113.0664,112.9193,113.0174,8393.0
2024-05-23 11:20:00,115.28,115.29,115.11,115.11,10098.0,113.037,113.0468,112.8703,112.8703,10098.0
2024-05-23 11:30:00,115.12,115.23,115.07,115.23,5299.0,112.8801,112.988,112.8311,112.988,5299.0
2024-05-23 11:40:00,115.23,115.29,115.19,115.23,16874.0,112.988,113.0468,112.9487,112.988,16874.0
2024-05-23 11:50:00,115.23,115.31,115.2,115.2,8062.0,112.988,113.0664,112.9585,112.9585,8062.0
2024-05-23 12:00:00,115.18,115.18,114.86,114.9,3724.0,112.9389,112.9389,112.6252,112.6644,3724.0
2024-05-23 12:10:00,114.88,115.05,114.88,115.05,9663.0,112.6448,112.8115,112.6448,112.8115,9663.0
2024-05-23 12:20:00,115.05,115.35,115.03,115.28,7330.0,112.8115,113.1056,112.7919,113.037,7330.0
2024-05-23 12:30:00,115.29,115.41,115.21,115.31,9899.0,113.0468,113.1645,112.9684,113.0664,9899.0
2024-05-23 12:40:00,115.29,115.29,115.04,115.07,4894.0,113.0468,113.0468,112.8017,112.8311,4894.0
2024-05-23 12:50:00,115.1,115.13,114.89,114.93,8932.0,112.8605,112.8899,112.6546,112.6938,8932.0
2024-05-23 13:00:00,114.92,115.03,114.79,114.81,6899.0,112.684,112.7919,112.5565,112.5761,6899.0
2024-05-23 13:10:00,114.78,114.79,114.49,114.5,6263.0,112.5467,112.5565,112.2624,112.2722,6263.0
2024-05-23 13:20:00,114.49,114.54,114.37,114.5,11657.0,112.2624,112.3114,112.1447,112.2722,11657.0
2024-05-23 13:30:00,114.48,114.48,114.36,114.36,6368.0,112.2526,112.2526,112.1349,112.1349,6368.0
2024-05-23 13:40:00,114.4,114.54,114.4,114.48,10711.0,112.1741,112.3114,112.1741,112.2526,10711.0
2024-05-23 13:50:00,114.51,114.54,114.27,114.32,13352.0,112.282,112.3114,112.0466,112.0957,13352.0
2024-05-23 14:00:00,114.32,114.32,114.14,114.26,8381.0,112.0957,112.0957,111.9192,112.0368,8381.0
2024-05-23 14:10:00,114.25,114.27,114.08,114.08,6962.0,112.027,112.0466,111.8603,111.8603,6962.0
2024-05-23 14:20:00,114.09,114.18,113.96,114.18,7864.0,111.8701,111.9584,111.7427,111.9584,7864.0
2024-05-23 14:30:00,114.17,114.23,114.04,114.17,7087.0,111.9486,112.0074,111.8211,111.9486,7087.0
2024-05-23 14:40:00,114.17,114.19,113.93,113.93,5830.0,111.9486,111.9682,111.7133,111.7133,5830.0
2024-05-23 14:50:00,113.93,113.93,113.86,113.9,6021.0,111.7133,111.7133,111.6446,111.6838,6021.0
2024-05-23 15:00:00,113.9,113.98,113.86,113.89,9361.0,111.6838,111.7623,111.6446,111.674,9361.0
2024-05-23 15:10:00,113.86,113.88,113.76,113.87,13709.0,111.6446,111.6642,111.5466,111.6544,13709.0
2024-05-23 15:20:00,113.87,113.9,113.75,113.81,15372.0,111.6544,111.6838,111.5368,111.5956,15372.0
2024-05-23 15:30:00,113.81,113.88,113.77,113.88,29405.0,111.5956,111.6642,111.5564,111.6642,29405.0
2024-05-23 15:40:00,113.87,114.06,113.75,113.92,34879.0,111.6544,111.8407,111.5368,111.7035,34879.0
2024-05-23 15:50:00,113.95,114.1,113.78,113.85,84292.0,111.7329,111.88,111.5662,111.6348,84292.0
2024-05-24 09:30:00,114.5,114.75,114.36,114.37,10002.0,112.2722,112.5173,112.1349,112.1447,10002.0
2024-05-24 09:40:00,114.38,114.4,113.76,113.9,9375.0,112.1545,112.1741,111.5466,111.6838,9375.0
2024-05-24 09:50:00,113.95,113.95,113.68,113.77,12188.0,111.7329,111.7329,111.4681,111.5564,12188.0
2024-05-24 10:00:00,113.77,114.15,113.65,113.95,13049.0,111.5564,111.929,111.4387,111.7329,13049.0
2024-05-24 10:10:00,113.94,114.14,113.65,113.93,12672.0,111.7231,111.9192,111.4387,111.7133,12672.0
2024-05-24 10:20:00,113.89,114.02,113.82,113.82,7510.0,111.674,111.8015,111.6054,111.6054,7510.0
2024-05-24 10:30:00,113.78,113.95,113.78,113.85,4465.0,111.5662,111.7329,111.5662,111.6348,4465.0
2024-05-24 10:40:00,113.85,114.08,113.85,114.07,3955.0,111.6348,111.8603,111.6348,111.8505,3955.0
2024-05-24 10:50:00,114.1,114.29,114.06,114.22,7546.0,111.88,112.0663,111.8407,111.9976,7546.0
2024-05-24 11:00:00,114.19,114.5,114.19,114.5,28475.0,111.9682,112.2722,111.9682,112.2722,28475.0
2024-05-24 11:10:00,114.49,114.49,114.3,114.35,17401.0,112.2624,112.2624,112.0761,112.1251,17401.0
2024-05-24 11:20:00,114.33,114.38,114.24,114.31,13634.0,112.1055,112.1545,112.0172,112.0859,13634.0
2024-05-24 11:30:00,114.34,114.6,114.34,114.39,14517.0,112.1153,112.3702,112.1153,112.1643,14517.0
2024-05-24 11:40:00,114.41,114.48,114.3,114.37,5672.0,112.1839,112.2526,112.0761,112.1447,5672.0
2024-05-24 11:50:00,114.38,114.54,114.38,114.54,3965.0,112.1545,112.3114,112.1545,112.3114,3965.0
2024-05-24 12:00:00,114.58,114.64,114.53,114.56,5923.0,112.3506,112.4094,112.3016,112.331,5923.0
2024-05-24 12:10:00,114.57,114.58,114.38,114.52,11692.0,112.3408,112.3506,112.1545,112.2918,11692.0
2024-05-24 12:20:00,114.49,114.57,114.46,114.57,5508.0,112.2624,112.3408,112.2329,112.3408,5508.0
2024-05-24 12:30:00,114.56,114.56,114.3,114.34,13547.0,112.331,112.331,112.0761,112.1153,13547.0
2024-05-24 12:40:00,114.33,114.33,114.26,114.3,2717.0,112.1055,112.1055,112.0368,112.0761,2717.0
2024-05-24 12:50:00,114.29,114.33,114.23,114.23,5067.0,112.0663,112.1055,112.0074,112.0074,5067.0
2024-05-24 13:00:00,114.2,114.29,114.2,114.24,3430.0,111.978,112.0663,111.978,112.0172,3430.0
2024-05-24 13:10:00,114.26,114.34,114.26,114.33,3291.0,112.0368,112.1153,112.0368,112.1055,3291.0
2024-05-24 13:20:00,114.34,114.42,114.32,114.4,4987.0,112.1153,112.1937,112.0957,112.1741,4987.0
2024-05-24 13:30:00,114.38,114.39,114.33,114.38,4031.0,112.1545,112.1643,112.1055,112.1545,4031.0
2024-05-24 13:40:00,114.37,114.4,114.3,114.4,4231.0,112.1447,112.1741,112.0761,112.1741,4231.0
2024-05-24 13:50:00,114.48,114.49,114.41,114.43,3653.0,112.2526,112.2624,112.1839,112.2035,3653.0
2024-05-24 14:00:00,114.44,114.51,114.43,114.51,7202.0,112.2133,112.282,112.2035,112.282,7202.0
2024-05-24 14:10:00,114.51,114.51,114.33,114.39,5093.0,112.282,112.282,112.1055,112.1643,5093.0
2024-05-24 14:20:00,114.39,114.39,114.24,114.24,4461.0,112.1643,112.1643,112.0172,112.0172,4461.0
2024-05-24 14:30:00,114.25,114.45,114.25,114.43,7687.0,112.027,112.2231,112.027,112.2035,7687.0
2024-05-24 14:40:00,114.41,114.56,114.41,114.56,5774.0,112.1839,112.331,112.1839,112.331,5774.0
2024-05-24 14:50:00,114.56,114.57,114.5,114.5,10336.0,112.331,112.3408,112.2722,112.2722,10336.0
2024-05-24 15:00:00,114.48,114.48,114.22,114.29,6802.0,112.2526,112.2526,111.9976,112.0663,6802.0
2024-05-24 15:10:00,114.3,114.31,114.23,114.25,10581.0,112.0761,112.0859,112.0074,112.027,10581.0
2024-05-24 15:20:00,114.23,114.24,114.15,114.19,9113.0,112.0074,112.0172,111.929,111.9682,9113.0
2024-05-24 15:30:00,114.19,114.41,114.19,114.38,16877.0,111.9682,112.1839,111.9682,112.1545,16877.0
2024-05-24 15:40:00,114.39,114.41,114.33,114.35,28626.0,112.1643,112.1839,112.1055,112.1251,28626.0
2024-05-24 15:50:00,114.37,114.38,113.96,114.28,104944.0,112.1447,112.1545,111.7427,112.0564,104944.0
2024-05-28 09:30:00,114.62,115.85,114.62,115.5,21528.0,112.3898,113.5959,112.3898,113.2527,21528.0
2024-05-28 09:40:00,115.54,115.66,115.27,115.58,6306.0,113.2919,113.4096,113.0272,113.3312,6306.0
2024-05-28 09:50:00,115.68,115.77,115.19,115.2,10638.0,113.4292,113.5175,112.9487,112.9585,10638.0
2024-05-28 10:00:00,115.26,115.27,114.81,114.97,8952.0,113.0174,113.0272,112.5761,112.733,8952.0
2024-05-28 10:10:00,114.96,115.3,114.9,115.29,13513.0,112.7232,113.0566,112.6644,113.0468,13513.0
2024-05-28 10:20:00,115.28,115.3,115.1,115.14,9743.0,113.037,113.0566,112.8605,112.8997,9743.0
2024-05-28 10:30:00,115.14,115.23,114.92,114.94,9795.0,112.8997,112.988,112.684,112.7036,9795.0
2024-05-28 10:40:00,114.98,115.53,114.91,115.52,16299.0,112.7428,113.2821,112.6742,113.2723,16299.0
2024-05-28 10:50:00,115.61,115.77,115.45,115.45,10627.0,113.3606,113.5175,113.2037,113.2037,10627.0
2024-05-28 11:00:00,115.48,115.6,115.46,115.54,8959.0,113.2331,113.3508,113.2135,113.2919,8959.0
2024-05-28 11:10:00,115.52,115.75,115.51,115.71,7850.0,113.2723,113.4978,113.2625,113.4586,7850.0
2024-05-28 11:20:00,115.73,115.94,115.73,115.8,9702.0,113.4782,113.6841,113.4782,113.5469,9702.0
2024-05-28 11:30:00,115.79,115.96,115.75,115.93,21479.0,113.5371,113.7038,113.4978,113.6743,21479.0
2024-05-28 11:40:00,115.96,116.06,115.96,115.99,6986.0,113.7038,113.8018,113.7038,113.7332,6986.0
2024-05-28 11:50:00,115.97,116.08,115.91,116.05,8917.0,113.7136,113.8214,113.6547,113.792,8917.0
2024-05-28 12:00:00,116.05,116.09,116.0,116.09,6579.0,113.792,113.8312,113.743,113.8312,6579.0
2024-05-28 12:10:00,116.1,116.12,115.99,116.07,15472.0,113.841,113.8606,113.7332,113.8116,15472.0
2024-05-28 12:20:00,116.04,116.1,116.02,116.03,5829.0,113.7822,113.841,113.7626,113.7724,5829.0
2024-05-28 12:30:00,116.04,116.1,115.99,116.05,7612.0,113.7822,113.841,113.7332,113.792,7612.0
2024-05-28 12:40:00,116.06,116.09,115.99,116.06,11922.0,113.8018,113.8312,113.7332,113.8018,11922.0
2024-05-28 12:50:00,116.07,116.07,115.97,116.0,14846.0,113.8116,113.8116,113.7136,113.743,14846.0
2024-05-28 13:00:00,116.0,116.0,115.83,115.93,12167.0,113.743,113.743,113.5763,113.6743,12167.0
2024-05-28 13:10:00,115.93,116.04,115.91,116.04,5798.0,113.6743,113.7822,113.6547,113.7822,5798.0
2024-05-28 13:20:00,116.07,116.1,115.93,115.94,9520.0,113.8116,113.841,113.6743,113.6841,9520.0
2024-05-28 13:30:00,115.9,116.17,115.86,116.11,30921.0,113.6449,113.9097,113.6057,113.8508,30921.0
2024-05-28 13:40:00,116.12,116.14,115.99,116.02,11301.0,113.8606,113.8803,113.7332,113.7626,11301.0
2024-05-28 13:50:00,116.02,116.06,115.84,115.86,11778.0,113.7626,113.8018,113.5861,113.6057,11778.0
2024-05-28 14:00:00,115.84,115.84,115.67,115.78,9388.0,113.5861,113.5861,113.4194,113.5273,9388.0
2024-05-28 14:10:00,115.8,115.9,115.72,115.87,8963.0,113.5469,113.6449,113.4684,113.6155,8963.0
2024-05-28 14:20:00,115.9,115.9,115.56,115.59,12984.0,113.6449,113.6449,113.3115,113.341,12984.0
2024-05-28 14:30:00,115.55,115.65,115.51,115.55,8501.0,113.3017,113.3998,113.2625,113.3017,8501.0
2024-05-28 14:40:00,115.58,115.66,115.55,115.55,10826.0,113.3312,113.4096,113.3017,113.3017,10826.0
2024-05-28 14:50:00,115.53,115.61,115.41,115.57,8854.0,113.2821,113.3606,113.1645,113.3213,8854.0
2024-05-28 15:00:00,115.57,115.7,115.56,115.7,13631.0,113.3213,113.4488,113.3115,113.4488,13631.0
2024-05-28 15:10:00,115.7,115.85,115.65,115.85,11925.0,113.4488,113.5959,113.3998,113.5959,11925.0
2024-05-28 15:20:00,115.83,115.91,115.79,115.79,17608.0,113.5763,113.6547,113.5371,113.5371,17608.0
2024-05-28 15:30:00,115.77,115.93,115.77,115.89,21081.0,113.5175,113.6743,113.5175,113.6351,21081.0
2024-05-28 15:40:00,115.9,116.02,115.85,115.88,39551.0,113.6449,113.7626,113.5959,113.6253,39551.0
2024-05-28 15:50:00,115.89,115.92,115.46,115.58,131345.0,113.6351,113.6645,113.2135,113.3312,131345.0
2024-05-29 09:30:00,115.27,115.83,115.13,115.42,15064.0,113.0272,113.5763,112.8899,113.1743,15064.0
2024-05-29 09:40:00,115.42,115.44,114.95,114.97,18791.0,113.1743,113.1939,112.7134,112.733,18791.0
2024-05-29 09:50:00,115.06,115.18,114.72,114.89,11659.0,112.8213,112.9389,112.4879,112.6546,11659.0
2024-05-29 10:00:00,114.86,115.17,114.85,115.17,19520.0,112.6252,112.9291,112.6154,112.9291,19520.0
2024-05-29 10:10:00,115.19,115.73,115.18,115.67,17967.0,112.9487,113.4782,112.9389,113.4194,17967.0
2024-05-29 10:20:00,115.68,115.79,115.46,115.79,7941.0,113.4292,113.5371,113.2135,113.5371,7941.0
2024-05-29 10:30:00,115.76,115.8,115.46,115.72,6282.0,113.5077,113.5469,113.2135,113.4684,6282.0
2024-05-29 10:40:00,115.76,115.82,115.53,115.77,8562.0,113.5077,113.5665,113.2821,113.5175,8562.0
2024-05-29 10:50:00,115.77,115.79,115.59,115.76,7566.0,113.5175,113.5371,113.341,113.5077,7566.0
2024-05-29 11:00:00,115.73,115.73,115.09,115.12,7008.0,113.4782,113.4782,112.8507,112.8801,7008.0
2024-05-29 11:10:00,115.08,115.16,114.99,115.04,8573.0,112.8409,112.9193,112.7526,112.8017,8573.0
2024-05-29 11:20:00,115.05,115.06,114.86,114.86,6094.0,112.8115,112.8213,112.6252,112.6252,6094.0
2024-05-29 11:30:00,114.83,114.9,114.71,114.72,4937.0,112.5957,112.6644,112.4781,112.4879,4937.0
2024-05-29 11:40:00,114.75,114.8,114.57,114.62,5225.0,112.5173,112.5663,112.3408,112.3898,5225.0
2024-05-29 11:50:00,114.71,114.79,114.7,114.7,4805.0,112.4781,112.5565,112.4683,112.4683,4805.0
2024-05-29 12:00:00,114.59,114.7,114.56,114.7,3965.0,112.3604,112.4683,112.331,112.4683,3965.0
2024-05-29 12:10:00,114.69,114.76,114.61,114.73,4935.0,112.4585,112.5271,112.38,112.4977,4935.0
2024-05-29 12:20:00,114.77,114.94,114.76,114.87,4883.0,112.5369,112.7036,112.5271,112.635,4883.0
2024-05-29 12:30:00,114.86,114.99,114.86,114.99,5681.0,112.6252,112.7526,112.6252,112.7526,5681.0
2024-05-29 12:40:00,114.95,114.95,114.79,114.88,6245.0,112.7134,112.7134,112.5565,112.6448,6245.0
2024-05-29 12:50:00,114.89,114.92,114.72,114.77,4755.0,112.6546,112.684,112.4879,112.5369,4755.0
2024-05-29 13:00:00,114.82,114.87,114.74,114.86,5418.0,112.5859,112.635,112.5075,112.6252,5418.0
2024-05-29 13:10:00,114.86,114.9,114.74,114.77,4260.0,112.6252,112.6644,112.5075,112.5369,4260.0
2024-05-29 13:20:00,114.77,114.77,114.66,114.73,3515.0,112.5369,112.5369,112.4291,112.4977,3515.0
2024-05-29 13:30:00,114.69,114.69,114.5,114.57,5898.0,112.4585,112.4585,112.2722,112.3408,5898.0
2024-05-29 13:40:00,114.58,114.72,114.53,114.69,8373.0,112.3506,112.4879,112.3016,112.4585,8373.0
2024-05-29 13:50:00,114.75,114.76,114.63,114.74,4586.0,112.5173,112.5271,112.3996,112.5075,4586.0
2024-05-29 14:00:00,114.76,114.84,114.69,114.82,7737.0,112.5271,112.6056,112.4585,112.5859,7737.0
2024-05-29 14:10:00,114.81,114.81,114.65,114.71,6522.0,112.5761,112.5761,112.4192,112.4781,6522.0
2024-05-29 14:20:00,114.69,114.8,114.58,114.59,8541.0,112.4585,112.5663,112.3506,112.3604,8541.0
2024-05-29 14:30:00,114.56,114.59,114.51,114.54,7636.0,112.331,112.3604,112.282,112.3114,7636.0
2024-05-29 14:40:00,114.53,114.65,114.43,114.48,6207.0,112.3016,112.4192,112.2035,112.2526,6207.0
2024-05-29 14:50:00,114.44,114.5,114.35,114.45,9950.0,112.2133,112.2722,112.1251,112.2231,9950.0
2024-05-29 15:00:00,114.46,114.58,114.46,114.55,6871.0,112.2329,112.3506,112.2329,112.3212,6871.0
2024-05-29 15:10:00,114.55,114.74,114.52,114.72,12408.0,112.3212,112.5075,112.2918,112.4879,12408.0
2024-05-29 15:20:00,114.71,114.76,114.58,114.58,12550.0,112.4781,112.5271,112.3506,112.3506,12550.0
2024-05-29 15:30:00,114.52,114.74,114.44,114.73,11385.0,112.2918,112.5075,112.2133,112.4977,11385.0
2024-05-29 15:40:00,114.71,114.77,114.65,114.65,12214.0,112.4781,112.5369,112.4192,112.4192,12214.0
2024-05-29 15:50:00,114.67,114.86,114.6,114.68,71973.0,112.4389,112.6252,112.3702,112.4487,71973.0
2024-05-30 09:30:00,114.73,115.3,114.73,115.06,15788.0,112.4977,113.0566,112.4977,112.8213,15788.0
2024-05-30 09:40:00,115.2,115.38,115.03,115.38,12526.0,112.9585,113.135,112.7919,113.135,12526.0
2024-05-30 09:50:00,115.46,115.8,115.32,115.8,10000.0,113.2135,113.5469,113.0762,113.5469,10000.0
2024-05-30 10:00:00,115.83,115.96,115.53,115.84,10873.0,113.5763,113.7038,113.2821,113.5861,10873.0
2024-05-30 10:10:00,115.86,115.99,115.74,115.96,10249.0,113.6057,113.7332,113.488,113.7038,10249.0
2024-05-30 10:20:00,115.97,116.13,115.88,116.01,45982.0,113.7136,113.8705,113.6253,113.7528,45982.0
2024-05-30 10:30:00,115.99,116.24,115.83,116.06,18918.0,113.7332,113.9783,113.5763,113.8018,18918.0
2024-05-30 10:40:00,116.07,116.17,115.73,116.08,31585.0,113.8116,113.9097,113.4782,113.8214,31585.0
2024-05-30 10:50:00,116.01,116.1,115.77,116.07,13931.0,113.7528,113.841,113.5175,113.8116,13931.0
2024-05-30 11:00:00,116.06,116.29,115.89,116.16,14681.0,113.8018,114.0273,113.6351,113.8999,14681.0
2024-05-30 11:10:00,116.15,116.27,116.13,116.25,13471.0,113.8901,114.0077,113.8705,113.9881,13471.0
2024-05-30 11:20:00,116.25,116.35,116.22,116.26,15871.0,113.9881,114.0862,113.9587,113.9979,15871.0
2024-05-30 11:30:00,116.26,116.26,116.01,116.04,12783.0,113.9979,113.9979,113.7528,113.7822,12783.0
2024-05-30 11:40:00,116.06,116.08,115.86,115.97,13361.0,113.8018,113.8214,113.6057,113.7136,13361.0
2024-05-30 11:50:00,115.94,116.03,115.87,115.98,11028.0,113.6841,113.7724,113.6155,113.7234,11028.0
2024-05-30 12:00:00,115.98,116.26,115.97,116.26,11221.0,113.7234,113.9979,113.7136,113.9979,11221.0
2024-05-30 12:10:00,116.28,116.4,116.27,116.4,9289.0,114.0175,114.1352,114.0077,114.1352,9289.0
2024-05-30 12:20:00,116.4,116.4,116.07,116.12,8470.0,114.1352,114.1352,113.8116,113.8606,8470.0
2024-05-30 12:30:00,116.09,116.14,115.95,116.07,6950.0,113.8312,113.8803,113.694,113.8116,6950.0
2024-05-30 12:40:00,116.07,116.19,116.06,116.14,6221.0,113.8116,113.9293,113.8018,113.8803,6221.0
2024-05-30 12:50:00,116.13,116.32,116.1,116.31,8434.0,113.8705,114.0568,113.841,114.047,8434.0
2024-05-30 13:00:00,116.28,116.34,116.2,116.22,7770.0,114.0175,114.0764,113.9391,113.9587,7770.0
2024-05-30 13:10:00,116.2,116.21,116.08,116.09,7049.0,113.9391,113.9489,113.8214,113.8312,7049.0
2024-05-30 13:20:00,116.12,116.2,116.07,116.1,8048.0,113.8606,113.9391,113.8116,113.841,8048.0
2024-05-30 13:30:00,116.14,116.21,116.09,116.11,10823.0,113.8803,113.9489,113.8312,113.8508,10823.0
2024-05-30 13:40:00,116.12,116.2,116.12,116.16,9262.0,113.8606,113.9391,113.8606,113.8999,9262.0
2024-05-30 13:50:00,116.16,116.18,116.01,116.08,9142.0,113.8999,113.9195,113.7528,113.8214,9142.0
2024-05-30 14:00:00,116.06,116.16,116.02,116.11,11523.0,113.8018,113.8999,113.7626,113.8508,11523.0
2024-05-30 14:10:00,116.12,116.19,115.88,116.02,11764.0,113.8606,113.9293,113.6253,113.7626,11764.0
2024-05-30 14:20:00,116.0,116.04,115.9,116.04,12418.0,113.743,113.7822,113.6449,113.7822,12418.0
2024-05-30 14:30:00,116.04,116.1,116.02,116.09,10596.0,113.7822,113.841,113.7626,113.8312,10596.0
2024-05-30 14:40:00,116.08,116.21,116.07,116.21,10925.0,113.8214,113.9489,113.8116,113.9489,10925.0
2024-05-30 14:50:00,116.21,116.24,116.06,116.16,11242.0,113.9489,113.9783,113.8018,113.8999,11242.0
2024-05-30 15:00:00,116.16,116.28,116.13,116.25,15012.0,113.8999,114.0175,113.8705,113.9881,15012.0
2024-05-30 15:10:00,116.25,116.35,116.14,116.21,17105.0,113.9881,114.0862,113.8803,113.9489,17105.0
2024-05-30 15:20:00,116.21,116.21,116.03,116.08,13031.0,113.9489,113.9489,113.7724,113.8214,13031.0
2024-05-30 15:30:00,116.09,116.22,116.04,116.06,23407.0,113.8312,113.9587,113.7822,113.8018,23407.0
2024-05-30 15:40:00,116.06,116.31,116.05,116.2,42862.0,113.8018,114.047,113.792,113.9391,42862.0
2024-05-30 15:50:00,116.2,116.67,116.16,116.59,177744.0,113.9391,114.3999,113.8999,114.3215,177744.0
2024-05-31 09:30:00,116.73,117.2,116.43,117.09,11798.0,114.4588,114.9196,114.1646,114.8118,11798.0
2024-05-31 09:40:00,116.85,117.36,116.85,116.99,6754.0,114.5764,115.0765,114.5764,114.7137,6754.0
2024-05-31 09:50:00,117.05,117.08,116.73,117.04,4137.0,114.7726,114.802,114.4588,114.7627,4137.0
2024-05-31 10:00:00,117.22,117.36,116.99,116.99,12972.0,114.9392,115.0765,114.7137,114.7137,12972.0
2024-05-31 10:10:00,116.97,116.97,116.36,116.44,13287.0,114.6941,114.6941,114.096,114.1744,13287.0
2024-05-31 10:20:00,116.43,116.48,116.16,116.29,14228.0,114.1646,114.2136,113.8999,114.0273,14228.0
2024-05-31 10:30:00,116.34,116.39,116.15,116.29,8658.0,114.0764,114.1254,113.8901,114.0273,8658.0
2024-05-31 10:40:00,116.23,116.46,116.23,116.4,16661.0,113.9685,114.194,113.9685,114.1352,16661.0
2024-05-31 10:50:00,116.4,116.57,116.25,116.44,19006.0,114.1352,114.3019,113.9881,114.1744,19006.0
2024-05-31 11:00:00,116.41,116.47,116.17,116.36,14937.0,114.145,114.2038,113.9097,114.096,14937.0
2024-05-31 11:10:00,116.4,116.41,116.15,116.15,7013.0,114.1352,114.145,113.8901,113.8901,7013.0
2024-05-31 11:20:00,116.18,116.48,116.18,116.41,12476.0,113.9195,114.2136,113.9195,114.145,12476.0
2024-05-31 11:30:00,116.41,116.47,116.34,116.37,11793.0,114.145,114.2038,114.0764,114.1058,11793.0
2024-05-31 11:40:00,116.39,116.46,116.23,116.37,8742.0,114.1254,114.194,113.9685,114.1058,8742.0
2024-05-31 11:50:00,116.37,116.48,116.37,116.46,13983.0,114.1058,114.2136,114.1058,114.194,13983.0
2024-05-31 12:00:00,116.41,116.55,116.41,116.48,15455.0,114.145,114.2823,114.145,114.2136,15455.0
2024-05-31 12:10:00,116.5,116.57,116.41,116.43,11689.0,114.2333,114.3019,114.145,114.1646,11689.0
2024-05-31 12:20:00,116.43,116.53,116.38,116.53,16139.0,114.1646,114.2627,114.1156,114.2627,16139.0
2024-05-31 12:30:00,116.54,116.64,116.32,116.39,6476.0,114.2725,114.3705,114.0568,114.1254,6476.0
2024-05-31 12:40:00,116.37,116.52,116.35,116.48,13606.0,114.1058,114.2529,114.0862,114.2136,13606.0
2024-05-31 12:50:00,116.48,116.57,116.43,116.56,11916.0,114.2136,114.3019,114.1646,114.2921,11916.0
2024-05-31 13:00:00,116.55,117.05,116.51,117.0,15029.0,114.2823,114.7726,114.2431,114.7235,15029.0
2024-05-31 13:10:00,117.0,117.05,116.94,116.98,5444.0,114.7235,114.7726,114.6647,114.7039,5444.0
2024-05-31 13:20:00,117.06,117.19,117.01,117.19,6216.0,114.7824,114.9098,114.7333,114.9098,6216.0
2024-05-31 13:30:00,117.23,117.25,117.0,117.01,7396.0,114.949,114.9687,114.7235,114.7333,7396.0
2024-05-31 13:40:00,117.06,117.08,116.95,116.97,4395.0,114.7824,114.802,114.6745,114.6941,4395.0
2024-05-31 13:50:00,116.97,117.09,116.97,117.05,5296.0,114.6941,114.8118,114.6941,114.7726,5296.0
2024-05-31 14:00:00,117.06,117.23,117.05,117.23,7990.0,114.7824,114.949,114.7726,114.949,7990.0
2024-05-31 14:10:00,117.26,117.43,117.23,117.4,8300.0,114.9785,115.1452,114.949,115.1157,8300.0
2024-05-31 14:20:00,117.4,117.45,117.32,117.35,7910.0,115.1157,115.1648,115.0373,115.0667,7910.0
2024-05-31 14:30:00,117.36,117.36,117.27,117.3,6404.0,115.0765,115.0765,114.9883,115.0177,6404.0
2024-05-31 14:40:00,117.3,117.39,117.25,117.33,7293.0,115.0177,115.1059,114.9687,115.0471,7293.0
2024-05-31 14:50:00,117.35,117.5,117.25,117.5,8278.0,115.0667,115.2138,114.9687,115.2138,8278.0
2024-05-31 15:00:00,117.48,117.49,117.3,117.36,15359.0,115.1942,115.204,115.0177,115.0765,15359.0
2024-05-31 15:10:00,117.35,117.42,117.22,117.24,8981.0,115.0667,115.1354,114.9392,114.9589,8981.0
2024-05-31 15:20:00,117.26,117.36,117.23,117.26,9992.0,114.9785,115.0765,114.949,114.9785,9992.0
2024-05-31 15:30:00,117.28,117.53,117.24,117.48,16745.0,114.9981,115.2432,114.9589,115.1942,16745.0
2024-05-31 15:40:00,117.49,117.94,117.49,117.93,31074.0,115.204,115.6452,115.204,115.6354,31074.0
2024-05-31 15:50:00,117.95,118.27,117.85,118.23,121563.0,115.655,115.9688,115.557,115.9296,121563.0
2024-06-03 09:30:00,118.23,118.63,116.56,116.88,42265.0,115.9296,116.3218,114.2921,114.6059,42265.0
2024-06-03 09:40:00,116.88,117.27,116.69,116.96,19056.0,114.6059,114.9883,114.4196,114.6843,19056.0
2024-06-03 09:50:00,116.98,117.02,116.16,116.28,18880.0,114.7039,114.7431,113.8999,114.0175,18880.0
2024-06-03 10:00:00,116.38,116.58,115.67,116.04,13904.0,114.1156,114.3117,113.4194,113.7822,13904.0
2024-06-03 10:10:00,116.02,116.23,115.96,116.12,5341.0,113.7626,113.9685,113.7038,113.8606,5341.0
2024-06-03 10:20:00,116.17,116.27,115.89,115.94,15006.0,113.9097,114.0077,113.6351,113.6841,15006.0
2024-06-03 10:30:00,115.9,115.9,115.24,115.53,11724.0,113.6449,113.6449,112.9978,113.2821,11724.0
2024-06-03 10:40:00,115.57,115.93,115.53,115.61,12086.0,113.3213,113.6743,113.2821,113.3606,12086.0
2024-06-03 10:50:00,115.67,115.78,115.17,115.41,13551.0,113.4194,113.5273,112.9291,113.1645,13551.0
2024-06-03 11:00:00,115.38,115.54,115.05,115.38,10044.0,113.135,113.2919,112.8115,113.135,10044.0
2024-06-03 11:10:00,115.43,115.61,115.16,115.56,7775.0,113.1841,113.3606,112.9193,113.3115,7775.0
2024-06-03 11:20:00,115.56,115.66,115.22,115.5,11011.0,113.3115,113.4096,112.9782,113.2527,11011.0
2024-06-03 11:30:00,115.5,115.74,115.33,115.51,8433.0,113.2527,113.488,113.086,113.2625,8433.0
2024-06-03 11:40:00,115.63,115.68,115.25,115.25,9906.0,113.3802,113.4292,113.0076,113.0076,9906.0
2024-06-03 11:50:00,115.29,115.56,115.29,115.47,6178.0,113.0468,113.3115,113.0468,113.2233,6178.0
2024-06-03 12:00:00,115.47,115.67,115.37,115.37,5306.0,113.2233,113.4194,113.1252,113.1252,5306.0
2024-06-03 12:10:00,115.41,115.62,115.4,115.42,6537.0,113.1645,113.3704,113.1547,113.1743,6537.0
2024-06-03 12:20:00,115.35,115.45,115.12,115.33,38740.0,113.1056,113.2037,112.8801,113.086,38740.0
2024-06-03 12:30:00,115.31,115.4,114.92,115.15,18891.0,113.0664,113.1547,112.684,112.9095,18891.0
2024-06-03 12:40:00,115.15,115.15,114.64,114.98,12998.0,112.9095,112.9095,112.4094,112.7428,12998.0
2024-06-03 12:50:00,115.01,115.07,114.91,115.02,27618.0,112.7722,112.8311,112.6742,112.782,27618.0
2024-06-03 13:00:00,115.02,115.29,114.9,115.11,21075.0,112.782,113.0468,112.6644,112.8703,21075.0
2024-06-03 13:10:00,115.1,115.25,115.0,115.19,15021.0,112.8605,113.0076,112.7624,112.9487,15021.0
2024-06-03 13:20:00,115.22,115.27,115.15,115.16,12635.0,112.9782,113.0272,112.9095,112.9193,12635.0
2024-06-03 13:30:00,115.14,115.2,115.04,115.15,13823.0,112.8997,112.9585,112.8017,112.9095,13823.0
2024-06-03 13:40:00,115.15,115.32,115.1,115.15,10907.0,112.9095,113.0762,112.8605,112.9095,10907.0
2024-06-03 13:50:00,115.14,115.15,114.9,115.12,15567.0,112.8997,112.9095,112.6644,112.8801,15567.0
2024-06-03 14:00:00,115.17,115.22,115.07,115.09,16547.0,112.9291,112.9782,112.8311,112.8507,16547.0
2024-06-03 14:10:00,115.12,115.23,115.03,115.21,10667.0,112.8801,112.988,112.7919,112.9684,10667.0
2024-06-03 14:20:00,115.24,115.35,115.17,115.35,11494.0,112.9978,113.1056,112.9291,113.1056,11494.0
2024-06-03 14:30:00,115.34,115.43,115.19,115.32,10642.0,113.0958,113.1841,112.9487,113.0762,10642.0
2024-06-03 14:40:00,115.32,115.61,115.31,115.58,19660.0,113.0762,113.3606,113.0664,113.3312,19660.0
2024-06-03 14:50:00,115.57,115.62,115.48,115.55,12845.0,113.3213,113.3704,113.2331,113.3017,12845.0
2024-06-03 15:00:00,115.56,115.74,115.56,115.74,15505.0,113.3115,113.488,113.3115,113.488,15505.0
2024-06-03 15:10:00,115.76,115.82,115.66,115.81,19236.0,113.5077,113.5665,113.4096,113.5567,19236.0
2024-06-03 15:20:00,115.81,115.91,115.72,115.72,17769.0,113.5567,113.6547,113.4684,113.4684,17769.0
2024-06-03 15:30:00,115.73,115.85,115.64,115.66,29060.0,113.4782,113.5959,113.39,113.4096,29060.0
2024-06-03 15:40:00,115.68,115.9,115.64,115.84,33085.0,113.4292,113.6449,113.39,113.5861,33085.0
2024-06-03 15:50:00,115.86,116.56,115.84,116.53,177947.0,113.6057,114.2921,113.5861,114.2627,177947.0
2024-06-04 09:30:00,115.56,115.72,114.94,115.1,23320.0,113.3115,113.4684,112.7036,112.8605,23320.0
2024-06-04 09:40:00,115.16,115.26,114.78,115.07,34108.0,112.9193,113.0174,112.5467,112.8311,34108.0
2024-06-04 09:50:00,115.14,115.24,114.7,115.03,26219.0,112.8997,112.9978,112.4683,112.7919,26219.0
2024-06-04 10:00:00,115.1,115.49,115.0,115.03,26349.0,112.8605,113.2429,112.7624,112.7919,26349.0
2024-06-04 10:10:00,115.02,115.59,115.02,115.41,13454.0,112.782,113.341,112.782,113.1645,13454.0
2024-06-04 10:20:00,115.51,115.61,115.45,115.45,15196.0,113.2625,113.3606,113.2037,113.2037,15196.0
2024-06-04 10:30:00,115.5,115.73,115.11,115.22,9976.0,113.2527,113.4782,112.8703,112.9782,9976.0
2024-06-04 10:40:00,115.27,115.5,115.11,115.11,16249.0,113.0272,113.2527,112.8703,112.8703,16249.0
2024-06-04 10:50:00,115.17,115.26,114.87,114.87,12699.0,112.9291,113.0174,112.635,112.635,12699.0
2024-06-04 11:00:00,114.86,114.92,114.51,114.66,14359.0,112.6252,112.684,112.282,112.4291,14359.0
2024-06-04 11:10:00,114.66,115.38,114.66,115.31,9995.0,112.4291,113.135,112.4291,113.0664,9995.0
2024-06-04 11:20:00,115.32,115.34,114.99,115.04,10204.0,113.0762,113.0958,112.7526,112.8017,10204.0
2024-06-04 11:30:00,115.08,115.18,114.88,115.01,10639.0,112.8409,112.9389,112.6448,112.7722,10639.0
2024-06-04 11:40:00,114.98,115.03,114.8,114.86,19717.0,112.7428,112.7919,112.5663,112.6252,19717.0
2024-06-04 11:50:00,114.96,115.11,114.89,114.97,16443.0,112.7232,112.8703,112.6546,112.733,16443.0
2024-06-04 12:00:00,114.98,115.07,114.8,115.06,14030.0,112.7428,112.8311,112.5663,112.8213,14030.0
2024-06-04 12:10:00,115.12,115.25,115.06,115.1,5428.0,112.8801,113.0076,112.8213,112.8605,5428.0
2024-06-04 12:20:00,115.08,115.33,115.07,115.33,8074.0,112.8409,113.086,112.8311,113.086,8074.0
2024-06-04 12:30:00,115.34,115.55,115.34,115.48,12777.0,113.0958,113.3017,113.0958,113.2331,12777.0
2024-06-04 12:40:00,115.47,115.65,115.46,115.6,13941.0,113.2233,113.3998,113.2135,113.3508,13941.0
2024-06-04 12:50:00,115.59,115.6,115.48,115.58,9975.0,113.341,113.3508,113.2331,113.3312,9975.0
2024-06-04 13:00:00,115.54,115.68,115.48,115.5,8615.0,113.2919,113.4292,113.2331,113.2527,8615.0
2024-06-04 13:10:00,115.55,115.67,115.52,115.61,9188.0,113.3017,113.4194,113.2723,113.3606,9188.0
2024-06-04 13:20:00,115.58,115.6,115.4,115.57,32780.0,113.3312,113.3508,113.1547,113.3213,32780.0
2024-06-04 13:30:00,115.61,115.7,115.49,115.58,8891.0,113.3606,113.4488,113.2429,113.3312,8891.0
2024-06-04 13:40:00,115.58,115.63,115.46,115.63,16065.0,113.3312,113.3802,113.2135,113.3802,16065.0
2024-06-04 13:50:00,115.68,115.69,115.56,115.6,9606.0,113.4292,113.439,113.3115,113.3508,9606.0
2024-06-04 14:00:00,115.6,115.62,115.46,115.48,11159.0,113.3508,113.3704,113.2135,113.2331,11159.0
2024-06-04 14:10:00,115.46,115.74,115.44,115.73,10276.0,113.2135,113.488,113.1939,113.4782,10276.0
2024-06-04 14:20:00,115.72,115.92,115.66,115.77,24061.0,113.4684,113.6645,113.4096,113.5175,24061.0
2024-06-04 14:30:00,115.77,115.79,115.72,115.76,18249.0,113.5175,113.5371,113.4684,113.5077,18249.0
2024-06-04 14:40:00,115.76,115.97,115.76,115.91,10595.0,113.5077,113.7136,113.5077,113.6547,10595.0
2024-06-04 14:50:00,115.92,115.99,115.82,115.89,17535.0,113.6645,113.7332,113.5665,113.6351,17535.0
2024-06-04 15:00:00,115.86,115.88,115.67,115.84,50110.0,113.6057,113.6253,113.4194,113.5861,50110.0
2024-06-04 15:10:00,115.82,116.24,115.81,116.23,19840.0,113.5665,113.9783,113.5567,113.9685,19840.0
2024-06-04 15:20:00,116.24,116.53,116.18,116.45,32183.0,113.9783,114.2627,113.9195,114.1842,32183.0
2024-06-04 15:30:00,116.46,116.5,116.2,116.28,35632.0,114.194,114.2333,113.9391,114.0175,35632.0
2024-06-04 15:40:00,116.29,116.59,116.28,116.39,41942.0,114.0273,114.3215,114.0175,114.1254,41942.0
2024-06-04 15:50:00,116.4,116.97,116.38,116.73,152354.0,114.1352,114.6941,114.1156,114.4588,152354.0
2024-06-05 09:30:00,116.97,117.41,116.21,116.3,14604.0,114.6941,115.1255,113.9489,114.0371,14604.0
2024-06-05 09:40:00,116.34,116.48,115.86,115.95,13031.0,114.0764,114.2136,113.6057,113.694,13031.0
2024-06-05 09:50:00,115.86,116.31,115.82,116.27,11757.0,113.6057,114.047,113.5665,114.0077,11757.0
2024-06-05 10:00:00,116.27,116.71,116.0,116.7,13919.0,114.0077,114.4392,113.743,114.4294,13919.0
2024-06-05 10:10:00,116.69,116.87,116.55,116.84,15056.0,114.4196,114.5961,114.2823,114.5666,15056.0
2024-06-05 10:20:00,116.84,117.31,116.83,117.17,17235.0,114.5666,115.0275,114.5568,114.8902,17235.0
2024-06-05 10:30:00,117.15,117.34,116.89,116.9,9895.0,114.8706,115.0569,114.6157,114.6255,9895.0
2024-06-05 10:40:00,116.92,117.01,116.66,116.66,11379.0,114.6451,114.7333,114.3901,114.3901,11379.0
2024-06-05 10:50:00,116.67,116.96,116.67,116.75,6720.0,114.3999,114.6843,114.3999,114.4784,6720.0
2024-06-05 11:00:00,116.72,117.0,116.66,116.93,10640.0,114.449,114.7235,114.3901,114.6549,10640.0
2024-06-05 11:10:00,116.91,117.0,116.85,117.0,8778.0,114.6353,114.7235,114.5764,114.7235,8778.0
2024-06-05 11:20:00,116.96,117.04,116.88,116.94,17660.0,114.6843,114.7627,114.6059,114.6647,17660.0
2024-06-05 11:30:00,116.95,117.18,116.92,117.13,24813.0,114.6745,114.9,114.6451,114.851,24813.0
2024-06-05 11:40:00,117.16,117.18,117.03,117.04,9481.0,114.8804,114.9,114.7529,114.7627,9481.0
2024-06-05 11:50:00,117.06,117.15,116.96,117.15,8134.0,114.7824,114.8706,114.6843,114.8706,8134.0
2024-06-05 12:00:00,117.15,117.3,117.15,117.23,6982.0,114.8706,115.0177,114.8706,114.949,6982.0
2024-06-05 12:10:00,117.23,117.42,117.23,117.42,6080.0,114.949,115.1354,114.949,115.1354,6080.0
2024-06-05 12:20:00,117.46,117.69,117.43,117.63,8777.0,115.1746,115.4001,115.1452,115.3413,8777.0
2024-06-05 12:30:00,117.64,117.72,117.63,117.65,11760.0,115.3511,115.4295,115.3413,115.3609,11760.0
2024-06-05 12:40:00,117.69,117.74,117.5,117.5,8757.0,115.4001,115.4491,115.2138,115.2138,8757.0
2024-06-05 12:50:00,117.48,117.65,117.46,117.61,18122.0,115.1942,115.3609,115.1746,115.3217,18122.0
2024-06-05 13:00:00,117.59,117.69,117.53,117.68,20211.0,115.302,115.4001,115.2432,115.3903,20211.0
2024-06-05 13:10:00,117.71,117.78,117.68,117.69,5869.0,115.4197,115.4883,115.3903,115.4001,5869.0
2024-06-05 13:20:00,117.68,117.71,117.61,117.71,6145.0,115.3903,115.4197,115.3217,115.4197,6145.0
2024-06-05 13:30:00,117.71,117.77,117.67,117.72,5973.0,115.4197,115.4785,115.3805,115.4295,5973.0
2024-06-05 13:40:00,117.73,117.75,117.66,117.68,13515.0,115.4393,115.4589,115.3707,115.3903,13515.0
2024-06-05 13:50:00,117.66,117.74,117.66,117.68,11553.0,115.3707,115.4491,115.3707,115.3903,11553.0
2024-06-05 14:00:00,117.68,117.76,117.62,117.71,12602.0,115.3903,115.4687,115.3315,115.4197,12602.0
2024-06-05 14:10:00,117.71,117.73,117.63,117.63,8698.0,115.4197,115.4393,115.3413,115.3413,8698.0
2024-06-05 14:20:00,117.61,117.64,117.55,117.58,9158.0,115.3217,115.3511,115.2628,115.2922,9158.0
2024-06-05 14:30:00,117.57,117.76,117.57,117.68,13455.0,115.2824,115.4687,115.2824,115.3903,13455.0
2024-06-05 14:40:00,117.71,117.92,117.68,117.86,11641.0,115.4197,115.6256,115.3903,115.5668,11641.0
2024-06-05 14:50:00,117.88,117.92,117.77,117.77,11219.0,115.5864,115.6256,115.4785,115.4785,11219.0
2024-06-05 15:00:00,117.8,117.89,117.8,117.89,12129.0,115.508,115.5962,115.508,115.5962,12129.0
2024-06-05 15:10:00,117.9,117.9,117.84,117.84,13554.0,115.606,115.606,115.5472,115.5472,13554.0
2024-06-05 15:20:00,117.85,117.86,117.77,117.79,23210.0,115.557,115.5668,115.4785,115.4982,23210.0
2024-06-05 15:30:00,117.78,117.89,117.78,117.82,31748.0,115.4883,115.5962,115.4883,115.5276,31748.0
2024-06-05 15:40:00,117.82,117.85,117.7,117.75,28070.0,115.5276,115.557,115.4099,115.4589,28070.0
2024-06-05 15:50:00,117.72,118.23,117.72,118.19,145622.0,115.4295,115.9296,115.4295,115.8904,145622.0
2024-06-06 09:30:00,117.91,118.38,117.64,117.94,15728.0,115.6158,116.0767,115.3511,115.6452,15728.0
2024-06-06 09:40:00,118.02,118.18,117.65,118.09,10818.0,115.7237,115.8806,115.3609,115.7923,10818.0
2024-06-06 09:50:00,118.07,118.46,117.82,118.21,11661.0,115.7727,116.1551,115.5276,115.91,11661.0
2024-06-06 10:00:00,118.14,118.2,117.95,118.19,14343.0,115.8413,115.9002,115.655,115.8904,14343.0
2024-06-06 10:10:00,118.22,118.22,117.88,117.96,8737.0,115.9198,115.9198,115.5864,115.6648,8737.0
2024-06-06 10:20:00,117.93,118.0,117.82,117.82,30438.0,115.6354,115.7041,115.5276,115.5276,30438.0
2024-06-06 10:30:00,117.74,117.82,117.61,117.65,9597.0,115.4491,115.5276,115.3217,115.3609,9597.0
2024-06-06 10:40:00,117.59,117.63,117.36,117.63,6726.0,115.302,115.3413,115.0765,115.3413,6726.0
2024-06-06 10:50:00,117.66,117.68,117.5,117.52,8159.0,115.3707,115.3903,115.2138,115.2334,8159.0
2024-06-06 11:00:00,117.53,117.6,117.48,117.6,6437.0,115.2432,115.3119,115.1942,115.3119,6437.0
2024-06-06 11:10:00,117.62,117.77,117.54,117.77,8222.0,115.3315,115.4785,115.253,115.4785,8222.0
2024-06-06 11:20:00,117.79,117.84,117.64,117.78,5954.0,115.4982,115.5472,115.3511,115.4883,5954.0
2024-06-06 11:30:00,117.75,117.79,117.58,117.61,6271.0,115.4589,115.4982,115.2922,115.3217,6271.0
2024-06-06 11:40:00,117.56,117.77,117.44,117.69,10415.0,115.2726,115.4785,115.155,115.4001,10415.0
2024-06-06 11:50:00,117.68,117.79,117.62,117.75,7434.0,115.3903,115.4982,115.3315,115.4589,7434.0
2024-06-06 12:00:00,117.71,117.74,117.6,117.63,9251.0,115.4197,115.4491,115.3119,115.3413,9251.0
2024-06-06 12:10:00,117.63,117.74,117.54,117.68,10777.0,115.3413,115.4491,115.253,115.3903,10777.0
2024-06-06 12:20:00,117.68,117.68,117.5,117.5,8401.0,115.3903,115.3903,115.2138,115.2138,8401.0
2024-06-06 12:30:00,117.5,117.53,117.32,117.39,16788.0,115.2138,115.2432,115.0373,115.1059,16788.0
2024-06-06 12:40:00,117.43,117.44,117.21,117.22,7535.0,115.1452,115.155,114.9294,114.9392,7535.0
2024-06-06 12:50:00,117.19,117.19,117.01,117.17,12671.0,114.9098,114.9098,114.7333,114.8902,12671.0
2024-06-06 13:00:00,117.18,117.38,117.17,117.36,14765.0,114.9,115.0961,114.8902,115.0765,14765.0
2024-06-06 13:10:00,117.38,117.4,117.25,117.29,14679.0,115.0961,115.1157,114.9687,115.0079,14679.0
2024-06-06 13:20:00,117.28,117.41,117.21,117.36,9839.0,114.9981,115.1255,114.9294,115.0765,9839.0
2024-06-06 13:30:00,117.38,117.43,117.32,117.42,18504.0,115.0961,115.1452,115.0373,115.1354,18504.0
2024-06-06 13:40:00,117.41,117.41,117.17,117.17,10060.0,115.1255,115.1255,114.8902,114.8902,10060.0
2024-06-06 13:50:00,117.19,117.28,117.14,117.26,10350.0,114.9098,114.9981,114.8608,114.9785,10350.0
2024-06-06 14:00:00,117.27,117.34,117.15,117.18,18715.0,114.9883,115.0569,114.8706,114.9,18715.0
2024-06-06 14:10:00,117.18,117.43,117.18,117.41,8438.0,114.9,115.1452,114.9,115.1255,8438.0
2024-06-06 14:20:00,117.43,117.5,117.4,117.42,19301.0,115.1452,115.2138,115.1157,115.1354,19301.0
2024-06-06 14:30:00,117.4,117.41,117.27,117.37,8291.0,115.1157,115.1255,114.9883,115.0863,8291.0
2024-06-06 14:40:00,117.38,117.46,117.38,117.45,7813.0,115.0961,115.1746,115.0961,115.1648,7813.0
2024-06-06 14:50:00,117.43,117.54,117.41,117.49,25513.0,115.1452,115.253,115.1255,115.204,25513.0
2024-06-06 15:00:00,117.46,117.62,117.45,117.59,11731.0,115.1746,115.3315,115.1648,115.302,11731.0
2024-06-06 15:10:00,117.61,117.73,117.56,117.69,14155.0,115.3217,115.4393,115.2726,115.4001,14155.0
2024-06-06 15:20:00,117.68,117.7,117.59,117.69,17887.0,115.3903,115.4099,115.302,115.4001,17887.0
2024-06-06 15:30:00,117.67,117.8,117.57,117.66,47270.0,115.3805,115.508,115.2824,115.3707,47270.0
2024-06-06 15:40:00,117.67,117.93,117.62,117.88,28064.0,115.3805,115.6354,115.3315,115.5864,28064.0
2024-06-06 15:50:00,117.86,118.07,117.79,117.99,185674.0,115.5668,115.7727,115.4982,115.6943,185674.0
2024-06-07 09:30:00,117.7,117.98,116.73,116.99,15151.0,115.4099,115.6845,114.4588,114.7137,15151.0
2024-06-07 09:40:00,117.15,117.61,117.15,117.54,7277.0,114.8706,115.3217,114.8706,115.253,7277.0
2024-06-07 09:50:00,117.6,117.65,117.44,117.55,9626.0,115.3119,115.3609,115.155,115.2628,9626.0
2024-06-07 10:00:00,117.55,117.74,117.48,117.63,7314.0,115.2628,115.4491,115.1942,115.3413,7314.0
2024-06-07 10:10:00,117.66,117.84,117.64,117.81,6374.0,115.3707,115.5472,115.3511,115.5178,6374.0
2024-06-07 10:20:00,117.85,117.95,117.79,117.85,8917.0,115.557,115.655,115.4982,115.557,8917.0
2024-06-07 10:30:00,117.82,118.12,117.78,118.12,8626.0,115.5276,115.8217,115.4883,115.8217,8626.0
2024-06-07 10:40:00,118.14,118.38,118.1,118.38,9369.0,115.8413,116.0767,115.8021,116.0767,9369.0
2024-06-07 10:50:00,118.36,118.58,118.28,118.44,6533.0,116.0571,116.2728,115.9786,116.1355,6533.0
2024-06-07 11:00:00,118.33,118.35,118.18,118.35,6367.0,116.0276,116.0473,115.8806,116.0473,6367.0
2024-06-07 11:10:00,118.32,118.48,118.1,118.1,7785.0,116.0178,116.1747,115.8021,115.8021,7785.0
2024-06-07 11:20:00,118.09,118.37,118.07,118.11,11025.0,115.7923,116.0669,115.7727,115.8119,11025.0
2024-06-07 11:30:00,118.2,118.25,117.83,117.83,4546.0,115.9002,115.9492,115.5374,115.5374,4546.0
2024-06-07 11:40:00,117.87,117.99,117.87,117.98,11321.0,115.5766,115.6943,115.5766,115.6845,11321.0
2024-06-07 11:50:00,117.99,118.0,117.68,117.68,12284.0,115.6943,115.7041,115.3903,115.3903,12284.0
2024-06-07 12:00:00,117.69,117.74,117.56,117.7,7568.0,115.4001,115.4491,115.2726,115.4099,7568.0
2024-06-07 12:10:00,117.73,117.77,117.65,117.71,6244.0,115.4393,115.4785,115.3609,115.4197,6244.0
2024-06-07 12:20:00,117.73,117.83,117.73,117.79,3940.0,115.4393,115.5374,115.4393,115.4982,3940.0
2024-06-07 12:30:00,117.81,117.91,117.76,117.91,7339.0,115.5178,115.6158,115.4687,115.6158,7339.0
2024-06-07 12:40:00,117.87,117.92,117.81,117.81,6858.0,115.5766,115.6256,115.5178,115.5178,6858.0
2024-06-07 12:50:00,117.84,118.05,117.84,118.05,6622.0,115.5472,115.7531,115.5472,115.7531,6622.0
2024-06-07 13:00:00,118.03,118.22,117.91,118.19,5050.0,115.7335,115.9198,115.6158,115.8904,5050.0
2024-06-07 13:10:00,118.2,118.35,118.2,118.32,4712.0,115.9002,116.0473,115.9002,116.0178,4712.0
2024-06-07 13:20:00,118.31,118.49,118.31,118.38,4328.0,116.008,116.1845,116.008,116.0767,4328.0
2024-06-07 13:30:00,118.36,118.44,118.35,118.39,5050.0,116.0571,116.1355,116.0473,116.0865,5050.0
2024-06-07 13:40:00,118.39,118.46,118.34,118.46,5768.0,116.0865,116.1551,116.0375,116.1551,5768.0
2024-06-07 13:50:00,118.5,118.55,118.49,118.5,5871.0,116.1943,116.2434,116.1845,116.1943,5871.0
2024-06-07 14:00:00,118.44,118.44,118.11,118.21,7546.0,116.1355,116.1355,115.8119,115.91,7546.0
2024-06-07 14:10:00,118.19,118.23,118.03,118.12,3668.0,115.8904,115.9296,115.7335,115.8217,3668.0
2024-06-07 14:20:00,118.13,118.53,118.13,118.5,6064.0,115.8315,116.2238,115.8315,116.1943,6064.0
2024-06-07 14:30:00,118.51,118.57,118.47,118.56,7143.0,116.2041,116.263,116.1649,116.2532,7143.0
2024-06-07 14:40:00,118.57,118.6,118.43,118.44,7676.0,116.263,116.2924,116.1257,116.1355,7676.0
2024-06-07 14:50:00,118.45,118.48,118.35,118.4,8797.0,116.1453,116.1747,116.0473,116.0963,8797.0
2024-06-07 15:00:00,118.4,118.6,118.33,118.46,7944.0,116.0963,116.2924,116.0276,116.1551,7944.0
2024-06-07 15:10:00,118.44,118.55,118.37,118.38,29908.0,116.1355,116.2434,116.0669,116.0767,29908.0
2024-06-07 15:20:00,118.38,118.56,118.38,118.56,7226.0,116.0767,116.2532,116.0767,116.2532,7226.0
2024-06-07 15:30:00,118.56,118.65,118.46,118.57,23947.0,116.2532,116.3414,116.1551,116.263,23947.0
2024-06-07 15:40:00,118.57,118.63,118.3,118.32,27053.0,116.263,116.3218,115.9982,116.0178,27053.0
2024-06-07 15:50:00,118.31,118.43,117.91,118.0,77268.0,116.008,116.1257,115.6158,115.7041,77268.0
2024-06-10 09:30:00,118.25,118.67,118.25,118.44,16072.0,115.9492,116.361,115.9492,116.1355,16072.0
2024-06-10 09:40:00,118.39,118.39,117.9,117.93,6679.0,116.0865,116.0865,115.606,115.6354,6679.0
2024-06-10 09:50:00,118.04,118.56,117.88,118.55,8056.0,115.7433,116.2532,115.5864,116.2434,8056.0
2024-06-10 10:00:00,118.59,119.01,118.54,118.94,10203.0,116.2826,116.6944,116.2336,116.6258,10203.0
2024-06-10 10:10:00,118.87,119.11,118.86,119.07,5683.0,116.5571,116.7925,116.5473,116.7532,5683.0
2024-06-10 10:20:00,119.13,119.27,119.04,119.18,10468.0,116.8121,116.9494,116.7238,116.8611,10468.0
2024-06-10 10:30:00,119.13,119.37,119.12,119.14,12913.0,116.8121,117.0474,116.8023,116.8219,12913.0
2024-06-10 10:40:00,119.14,119.63,119.11,119.63,22793.0,116.8219,117.3024,116.7925,117.3024,22793.0
2024-06-10 10:50:00,119.63,119.87,119.55,119.55,12585.0,117.3024,117.5377,117.2239,117.2239,12585.0
2024-06-10 11:00:00,119.59,119.85,119.54,119.73,9828.0,117.2631,117.5181,117.2141,117.4004,9828.0
2024-06-10 11:10:00,119.74,120.08,119.74,120.0,41877.0,117.4102,117.7436,117.4102,117.6652,41877.0
2024-06-10 11:20:00,119.99,119.99,119.73,119.73,11241.0,117.6553,117.6553,117.4004,117.4004,11241.0
2024-06-10 11:30:00,119.77,119.86,119.62,119.75,13724.0,117.4396,117.5279,117.2925,117.42,13724.0
2024-06-10 11:40:00,119.74,120.0,119.74,119.92,12396.0,117.4102,117.6652,117.4102,117.5867,12396.0
2024-06-10 11:50:00,119.96,120.0,119.85,119.89,17274.0,117.6259,117.6652,117.5181,117.5573,17274.0
2024-06-10 12:00:00,119.92,120.0,119.76,119.96,12153.0,117.5867,117.6652,117.4298,117.6259,12153.0
2024-06-10 12:10:00,119.98,120.0,119.91,119.92,7748.0,117.6455,117.6652,117.5769,117.5867,7748.0
2024-06-10 12:20:00,119.94,119.95,119.8,119.89,12413.0,117.6063,117.6161,117.469,117.5573,12413.0
2024-06-10 12:30:00,119.91,120.03,119.87,119.89,10951.0,117.5769,117.6946,117.5377,117.5573,10951.0
2024-06-10 12:40:00,119.88,119.9,119.78,119.81,10041.0,117.5475,117.5671,117.4494,117.4789,10041.0
2024-06-10 12:50:00,119.81,120.05,119.79,119.98,15355.0,117.4789,117.7142,117.4592,117.6455,15355.0
2024-06-10 13:00:00,119.98,120.0,119.93,119.94,5039.0,117.6455,117.6652,117.5965,117.6063,5039.0
2024-06-10 13:10:00,119.94,119.94,119.82,119.9,18046.0,117.6063,117.6063,117.4887,117.5671,18046.0
2024-06-10 13:20:00,119.91,120.14,119.9,120.13,8198.0,117.5769,117.8024,117.5671,117.7926,8198.0
2024-06-10 13:30:00,120.13,120.21,120.09,120.17,9071.0,117.7926,117.8711,117.7534,117.8318,9071.0
2024-06-10 13:40:00,120.16,120.48,120.16,120.43,12858.0,117.822,118.1358,117.822,118.0868,12858.0
2024-06-10 13:50:00,120.44,120.44,120.22,120.23,6703.0,118.0966,118.0966,117.8809,117.8907,6703.0
2024-06-10 14:00:00,120.19,120.22,120.12,120.2,16378.0,117.8515,117.8809,117.7828,117.8613,16378.0
2024-06-10 14:10:00,120.17,120.31,120.07,120.12,9995.0,117.8318,117.9691,117.7338,117.7828,9995.0
2024-06-10 14:20:00,120.12,120.35,120.12,120.35,13582.0,117.7828,118.0083,117.7828,118.0083,13582.0
2024-06-10 14:30:00,120.33,120.34,120.2,120.25,11774.0,117.9887,117.9985,117.8613,117.9103,11774.0
2024-06-10 14:40:00,120.23,120.32,120.2,120.21,10471.0,117.8907,117.9789,117.8613,117.8711,10471.0
2024-06-10 14:50:00,120.21,120.28,120.2,120.23,9249.0,117.8711,117.9397,117.8613,117.8907,9249.0
2024-06-10 15:00:00,120.22,120.26,120.21,120.23,8830.0,117.8809,117.9201,117.8711,117.8907,8830.0
2024-06-10 15:10:00,120.23,120.37,120.17,120.2,17725.0,117.8907,118.028,117.8318,117.8613,17725.0
2024-06-10 15:20:00,120.22,120.31,120.21,120.26,15564.0,117.8809,117.9691,117.8711,117.9201,15564.0
2024-06-10 15:30:00,120.24,120.38,120.19,120.28,23222.0,117.9005,118.0378,117.8515,117.9397,23222.0
2024-06-10 15:40:00,120.27,120.39,119.85,119.87,28218.0,117.9299,118.0476,117.5181,117.5377,28218.0
2024-06-10 15:50:00,119.81,120.11,119.79,119.93,162790.0,117.4789,117.773,117.4592,117.5965,162790.0
2024-06-11 09:30:00,120.16,120.16,119.09,119.79,33357.0,117.822,117.822,116.7729,117.4592,33357.0
2024-06-11 09:40:00,119.74,119.74,119.35,119.42,9513.0,117.4102,117.4102,117.0278,117.0964,9513.0
2024-06-11 09:50:00,119.45,120.09,119.43,119.6,16546.0,117.1259,117.7534,117.1062,117.2729,16546.0
2024-06-11 10:00:00,119.53,120.23,119.49,120.1,20516.0,117.2043,117.8907,117.1651,117.7632,20516.0
2024-06-11 10:10:00,120.15,120.27,120.0,120.16,21062.0,117.8122,117.9299,117.6652,117.822,21062.0
2024-06-11 10:20:00,120.14,120.19,119.98,120.15,10537.0,117.8024,117.8515,117.6455,117.8122,10537.0
2024-06-11 10:30:00,120.13,120.24,119.91,119.91,10716.0,117.7926,117.9005,117.5769,117.5769,10716.0
2024-06-11 10:40:00,119.91,120.06,119.86,119.92,15806.0,117.5769,117.724,117.5279,117.5867,15806.0
2024-06-11 10:50:00,119.92,120.19,119.91,120.02,11801.0,117.5867,117.8515,117.5769,117.6848,11801.0
2024-06-11 11:00:00,120.01,120.28,120.01,120.26,13437.0,117.675,117.9397,117.675,117.9201,13437.0
2024-06-11 11:10:00,120.36,120.58,120.35,120.41,12346.0,118.0181,118.2339,118.0083,118.0672,12346.0
2024-06-11 11:20:00,120.44,120.56,120.41,120.54,13335.0,118.0966,118.2143,118.0672,118.1946,13335.0
2024-06-11 11:30:00,120.54,120.85,120.54,120.8,19265.0,118.1946,118.4986,118.1946,118.4496,19265.0
2024-06-11 11:40:00,120.8,120.8,120.67,120.72,6323.0,118.4496,118.4496,118.3221,118.3711,6323.0
2024-06-11 11:50:00,120.74,120.76,120.62,120.73,6811.0,118.3908,118.4104,118.2731,118.3809,6811.0
2024-06-11 12:00:00,120.73,120.73,120.49,120.51,6533.0,118.3809,118.3809,118.1456,118.1652,6533.0
2024-06-11 12:10:00,120.51,120.55,120.45,120.46,6304.0,118.1652,118.2045,118.1064,118.1162,6304.0
2024-06-11 12:20:00,120.47,120.53,120.38,120.49,9733.0,118.126,118.1848,118.0378,118.1456,9733.0
2024-06-11 12:30:00,120.47,120.83,120.46,120.81,5777.0,118.126,118.479,118.1162,118.4594,5777.0
2024-06-11 12:40:00,120.81,120.83,120.74,120.74,6681.0,118.4594,118.479,118.3908,118.3908,6681.0
2024-06-11 12:50:00,120.75,120.81,120.69,120.7,7816.0,118.4006,118.4594,118.3417,118.3515,7816.0
2024-06-11 13:00:00,120.7,120.83,120.63,120.66,4293.0,118.3515,118.479,118.2829,118.3123,4293.0
2024-06-11 13:10:00,120.67,120.69,120.45,120.47,5206.0,118.3221,118.3417,118.1064,118.126,5206.0
2024-06-11 13:20:00,120.48,120.54,120.43,120.51,8084.0,118.1358,118.1946,118.0868,118.1652,8084.0
2024-06-11 13:30:00,120.51,120.61,120.47,120.61,4796.0,118.1652,118.2633,118.126,118.2633,4796.0
2024-06-11 13:40:00,120.59,120.7,120.57,120.67,7973.0,118.2437,118.3515,118.2241,118.3221,7973.0
2024-06-11 13:50:00,120.69,120.85,120.69,120.84,5325.0,118.3417,118.4986,118.3417,118.4888,5325.0
2024-06-11 14:00:00,120.83,120.94,120.74,120.76,8525.0,118.479,118.5869,118.3908,118.4104,8525.0
2024-06-11 14:10:00,120.78,120.9,120.77,120.89,9484.0,118.43,118.5476,118.4202,118.5378,9484.0
2024-06-11 14:20:00,120.96,121.07,120.95,121.05,20464.0,118.6065,118.7143,118.5967,118.6947,20464.0
2024-06-11 14:30:00,121.04,121.04,120.83,120.84,14925.0,118.6849,118.6849,118.479,118.4888,14925.0
2024-06-11 14:40:00,120.83,120.95,120.83,120.87,6404.0,118.479,118.5967,118.479,118.5182,6404.0
2024-06-11 14:50:00,120.87,120.9,120.78,120.81,7778.0,118.5182,118.5476,118.43,118.4594,7778.0
2024-06-11 15:00:00,120.81,120.93,120.79,120.86,9695.0,118.4594,118.5771,118.4398,118.5084,9695.0
2024-06-11 15:10:00,120.86,120.94,120.83,120.9,13541.0,118.5084,118.5869,118.479,118.5476,13541.0
2024-06-11 15:20:00,120.89,120.89,120.67,120.67,19051.0,118.5378,118.5378,118.3221,118.3221,19051.0
2024-06-11 15:30:00,120.66,120.95,120.66,120.92,27057.0,118.3123,118.5967,118.3123,118.5673,27057.0
2024-06-11 15:40:00,120.94,120.99,120.8,120.81,18093.0,118.5869,118.6359,118.4496,118.4594,18093.0
2024-06-11 15:50:00,120.81,121.15,120.81,121.11,84479.0,118.4594,118.7928,118.4594,118.7536,84479.0
2024-06-12 09:30:00,121.99,121.99,121.13,121.17,14641.0,119.6164,119.6164,118.7732,118.8124,14641.0
2024-06-12 09:40:00,121.19,121.19,120.65,120.7,12225.0,118.832,118.832,118.3025,118.3515,12225.0
2024-06-12 09:50:00,120.69,120.81,120.21,120.76,10978.0,118.3417,118.4594,117.8711,118.4104,10978.0
2024-06-12 10:00:00,120.74,121.42,120.74,121.3,12738.0,118.3908,119.0575,118.3908,118.9399,12738.0
2024-06-12 10:10:00,121.3,121.43,121.11,121.22,15321.0,118.9399,119.0673,118.7536,118.8614,15321.0
2024-06-12 10:20:00,121.26,121.44,121.23,121.43,8611.0,118.9006,119.0771,118.8712,119.0673,8611.0
2024-06-12 10:30:00,121.38,121.39,120.74,120.83,11320.0,119.0183,119.0281,118.3908,118.479,11320.0
2024-06-12 10:40:00,120.7,120.74,120.43,120.56,28182.0,118.3515,118.3908,118.0868,118.2143,28182.0
2024-06-12 10:50:00,120.54,120.8,120.44,120.74,110450.0,118.1946,118.4496,118.0966,118.3908,110450.0
2024-06-12 11:00:00,120.73,120.73,120.25,120.25,15021.0,118.3809,118.3809,117.9103,117.9103,15021.0
2024-06-12 11:10:00,120.22,120.55,120.2,120.54,27894.0,117.8809,118.2045,117.8613,118.1946,27894.0
2024-06-12 11:20:00,120.49,120.71,120.47,120.64,15910.0,118.1456,118.3613,118.126,118.2927,15910.0
2024-06-12 11:30:00,120.64,120.64,120.17,120.55,19494.0,118.2927,118.2927,117.8318,118.2045,19494.0
2024-06-12 11:40:00,120.6,120.67,120.56,120.62,5548.0,118.2535,118.3221,118.2143,118.2731,5548.0
2024-06-12 11:50:00,120.63,120.73,120.58,120.67,8039.0,118.2829,118.3809,118.2339,118.3221,8039.0
2024-06-12 12:00:00,120.7,120.97,120.66,120.91,8762.0,118.3515,118.6163,118.3123,118.5574,8762.0
2024-06-12 12:10:00,120.96,121.43,120.95,121.4,13481.0,118.6065,119.0673,118.5967,119.0379,13481.0
2024-06-12 12:20:00,121.33,121.54,121.33,121.37,23573.0,118.9693,119.1752,118.9693,119.0085,23573.0
2024-06-12 12:30:00,121.38,121.56,121.28,121.49,7653.0,119.0183,119.1948,118.9202,119.1262,7653.0
2024-06-12 12:40:00,121.49,121.74,121.43,121.68,22047.0,119.1262,119.3713,119.0673,119.3125,22047.0
2024-06-12 12:50:00,121.67,121.73,121.55,121.62,9746.0,119.3027,119.3615,119.185,119.2536,9746.0
2024-06-12 13:00:00,121.64,121.79,121.6,121.75,13895.0,119.2732,119.4203,119.234,119.3811,13895.0
2024-06-12 13:10:00,121.74,121.74,121.4,121.43,19555.0,119.3713,119.3713,119.0379,119.0673,19555.0
2024-06-12 13:20:00,121.47,121.5,121.39,121.47,7873.0,119.1066,119.136,119.0281,119.1066,7873.0
2024-06-12 13:30:00,121.48,121.62,121.38,121.53,7670.0,119.1164,119.2536,119.0183,119.1654,7670.0
2024-06-12 13:40:00,121.53,121.53,121.35,121.35,7072.0,119.1654,119.1654,118.9889,118.9889,7072.0
2024-06-12 13:50:00,121.33,121.41,121.23,121.37,11281.0,118.9693,119.0477,118.8712,119.0085,11281.0
2024-06-12 14:00:00,121.33,121.66,120.95,121.56,26708.0,118.9693,119.2929,118.5967,119.1948,26708.0
2024-06-12 14:10:00,121.56,121.61,121.31,121.56,13972.0,119.1948,119.2438,118.9497,119.1948,13972.0
2024-06-12 14:20:00,121.56,121.64,121.45,121.62,15495.0,119.1948,119.2732,119.0869,119.2536,15495.0
2024-06-12 14:30:00,121.63,122.02,121.55,121.9,24130.0,119.2634,119.6459,119.185,119.5282,24130.0
2024-06-12 14:40:00,121.92,121.92,121.52,121.57,15602.0,119.5478,119.5478,119.1556,119.2046,15602.0
2024-06-12 14:50:00,121.62,122.05,121.59,121.91,17226.0,119.2536,119.6753,119.2242,119.538,17226.0
2024-06-12 15:00:00,121.86,122.24,121.86,122.15,39047.0,119.489,119.8616,119.489,119.7733,39047.0
2024-06-12 15:10:00,122.14,122.22,121.62,121.75,35511.0,119.7635,119.842,119.2536,119.3811,35511.0
2024-06-12 15:20:00,121.74,121.88,121.25,121.41,31752.0,119.3713,119.5086,118.8908,119.0477,31752.0
2024-06-12 15:30:00,121.44,121.54,121.3,121.39,23918.0,119.0771,119.1752,118.9399,119.0281,23918.0
2024-06-12 15:40:00,121.32,121.59,121.23,121.52,30765.0,118.9595,119.2242,118.8712,119.1556,30765.0
2024-06-12 15:50:00,121.52,121.69,121.36,121.45,103260.0,119.1556,119.3223,118.9987,119.0869,103260.0
2024-06-13 09:30:00,121.44,121.78,120.57,120.62,27320.0,119.0771,119.4105,118.2241,118.2731,27320.0
2024-06-13 09:40:00,120.65,120.76,120.27,120.59,16960.0,118.3025,118.4104,117.9299,118.2437,16960.0
2024-06-13 09:50:00,120.59,120.67,119.71,119.78,14112.0,118.2437,118.3221,117.3808,117.4494,14112.0
2024-06-13 10:00:00,119.71,120.49,119.64,120.48,18863.0,117.3808,118.1456,117.3122,118.1358,18863.0
2024-06-13 10:10:00,120.38,120.5,119.94,120.37,11752.0,118.0378,118.1554,117.6063,118.028,11752.0
2024-06-13 10:20:00,120.31,120.35,119.69,119.71,7927.0,117.9691,118.0083,117.3612,117.3808,7927.0
2024-06-13 10:30:00,119.66,119.81,119.45,119.65,11777.0,117.3318,117.4789,117.1259,117.322,11777.0
2024-06-13 10:40:00,119.57,119.62,119.33,119.33,7429.0,117.2435,117.2925,117.0082,117.0082,7429.0
2024-06-13 10:50:00,119.31,119.62,119.3,119.46,9709.0,116.9886,117.2925,116.9788,117.1357,9709.0
2024-06-13 11:00:00,119.46,119.46,119.22,119.4,23757.0,117.1357,117.1357,116.9003,117.0768,23757.0
2024-06-13 11:10:00,119.35,119.53,119.35,119.38,10758.0,117.0278,117.2043,117.0278,117.0572,10758.0
2024-06-13 11:20:00,119.38,119.61,119.37,119.49,9088.0,117.0572,117.2827,117.0474,117.1651,9088.0
2024-06-13 11:30:00,119.47,119.7,119.44,119.46,7574.0,117.1455,117.371,117.116,117.1357,7574.0
2024-06-13 11:40:00,119.38,119.43,119.3,119.38,11838.0,117.0572,117.1062,116.9788,117.0572,11838.0
2024-06-13 11:50:00,119.38,119.56,119.34,119.56,12211.0,117.0572,117.2337,117.018,117.2337,12211.0
2024-06-13 12:00:00,119.44,119.44,119.34,119.36,4153.0,117.116,117.116,117.018,117.0376,4153.0
2024-06-13 12:10:00,119.35,119.38,119.21,119.33,14729.0,117.0278,117.0572,116.8905,117.0082,14729.0
2024-06-13 12:20:00,119.32,119.49,119.31,119.44,6743.0,116.9984,117.1651,116.9886,117.116,6743.0
2024-06-13 12:30:00,119.43,119.64,119.42,119.6,6826.0,117.1062,117.3122,117.0964,117.2729,6826.0
2024-06-13 12:40:00,119.59,119.63,119.58,119.63,5073.0,117.2631,117.3024,117.2533,117.3024,5073.0
2024-06-13 12:50:00,119.63,119.72,119.63,119.63,6895.0,117.3024,117.3906,117.3024,117.3024,6895.0
2024-06-13 13:00:00,119.63,119.74,119.55,119.68,6013.0,117.3024,117.4102,117.2239,117.3514,6013.0
2024-06-13 13:10:00,119.68,119.9,119.66,119.9,7248.0,117.3514,117.5671,117.3318,117.5671,7248.0
2024-06-13 13:20:00,119.91,119.96,119.84,119.93,6643.0,117.5769,117.6259,117.5083,117.5965,6643.0
2024-06-13 13:30:00,119.92,119.96,119.84,119.88,6530.0,117.5867,117.6259,117.5083,117.5475,6530.0
2024-06-13 13:40:00,119.88,120.06,119.87,120.05,5899.0,117.5475,117.724,117.5377,117.7142,5899.0
2024-06-13 13:50:00,120.08,120.27,120.07,120.2,11554.0,117.7436,117.9299,117.7338,117.8613,11554.0
2024-06-13 14:00:00,120.16,120.17,120.03,120.17,4787.0,117.822,117.8318,117.6946,117.8318,4787.0
2024-06-13 14:10:00,120.2,120.22,120.14,120.15,7037.0,117.8613,117.8809,117.8024,117.8122,7037.0
2024-06-13 14:20:00,120.15,120.33,120.11,120.32,12135.0,117.8122,117.9887,117.773,117.9789,12135.0
2024-06-13 14:30:00,120.31,120.35,120.22,120.25,11307.0,117.9691,118.0083,117.8809,117.9103,11307.0
2024-06-13 14:40:00,120.25,120.33,120.13,120.15,4555.0,117.9103,117.9887,117.7926,117.8122,4555.0
2024-06-13 14:50:00,120.14,120.27,120.11,120.27,10612.0,117.8024,117.9299,117.773,117.9299,10612.0
2024-06-13 15:00:00,120.27,120.45,120.25,120.43,10413.0,117.9299,118.1064,117.9103,118.0868,10413.0
2024-06-13 15:10:00,120.43,120.43,120.24,120.32,12488.0,118.0868,118.0868,117.9005,117.9789,12488.0
2024-06-13 15:20:00,120.31,120.35,120.28,120.3,10499.0,117.9691,118.0083,117.9397,117.9593,10499.0
2024-06-13 15:30:00,120.27,120.47,120.13,120.47,15386.0,117.9299,118.126,117.7926,118.126,15386.0
2024-06-13 15:40:00,120.46,120.5,120.38,120.4,18551.0,118.1162,118.1554,118.0378,118.0574,18551.0
2024-06-13 15:50:00,120.42,120.67,120.21,120.24,111794.0,118.077,118.3221,117.8711,117.9005,111794.0
2024-06-14 09:30:00,119.84,120.25,119.19,119.61,21653.0,117.5083,117.9103,116.8709,117.2827,21653.0
2024-06-14 09:40:00,119.66,119.86,119.3,119.34,6002.0,117.3318,117.5279,116.9788,117.018,6002.0
2024-06-14 09:50:00,119.25,119.46,119.23,119.45,16620.0,116.9297,117.1357,116.9101,117.1259,16620.0
2024-06-14 10:00:00,119.48,119.49,118.93,119.14,20522.0,117.1553,117.1651,116.616,116.8219,20522.0
2024-06-14 10:10:00,119.17,119.41,119.13,119.15,14410.0,116.8513,117.0866,116.8121,116.8317,14410.0
2024-06-14 10:20:00,119.18,119.54,119.18,119.5,12143.0,116.8611,117.2141,116.8611,117.1749,12143.0
2024-06-14 10:30:00,119.5,119.58,119.36,119.48,12757.0,117.1749,117.2533,117.0376,117.1553,12757.0
2024-06-14 10:40:00,119.45,119.45,119.17,119.19,8397.0,117.1259,117.1259,116.8513,116.8709,8397.0
2024-06-14 10:50:00,119.19,119.44,119.17,119.41,5812.0,116.8709,117.116,116.8513,117.0866,5812.0
2024-06-14 11:00:00,119.42,119.42,119.09,119.24,13691.0,117.0964,117.0964,116.7729,116.9199,13691.0
2024-06-14 11:10:00,119.26,119.33,119.19,119.26,9949.0,116.9396,117.0082,116.8709,116.9396,9949.0
2024-06-14 11:20:00,119.29,119.45,119.24,119.36,6370.0,116.969,117.1259,116.9199,117.0376,6370.0
2024-06-14 11:30:00,119.39,119.48,119.25,119.48,7162.0,117.067,117.1553,116.9297,117.1553,7162.0
2024-06-14 11:40:00,119.48,119.52,119.21,119.23,6876.0,117.1553,117.1945,116.8905,116.9101,6876.0
2024-06-14 11:50:00,119.23,119.26,119.13,119.21,10815.0,116.9101,116.9396,116.8121,116.8905,10815.0
2024-06-14 12:00:00,119.23,119.31,119.15,119.27,5473.0,116.9101,116.9886,116.8317,116.9494,5473.0
2024-06-14 12:10:00,119.29,119.44,119.18,119.18,5664.0,116.969,117.116,116.8611,116.8611,5664.0
2024-06-14 12:20:00,119.22,119.22,118.99,119.03,9719.0,116.9003,116.9003,116.6748,116.714,9719.0
2024-06-14 12:30:00,119.03,119.3,118.98,119.19,8027.0,116.714,116.9788,116.665,116.8709,8027.0
2024-06-14 12:40:00,119.2,119.34,119.2,119.28,4389.0,116.8807,117.018,116.8807,116.9592,4389.0
2024-06-14 12:50:00,119.28,119.31,119.2,119.28,5873.0,116.9592,116.9886,116.8807,116.9592,5873.0
2024-06-14 13:00:00,119.3,119.49,119.3,119.48,4911.0,116.9788,117.1651,116.9788,117.1553,4911.0
2024-06-14 13:10:00,119.48,119.53,119.39,119.42,5949.0,117.1553,117.2043,117.067,117.0964,5949.0
2024-06-14 13:20:00,119.42,119.46,119.25,119.26,5980.0,117.0964,117.1357,116.9297,116.9396,5980.0
2024-06-14 13:30:00,119.3,119.41,119.25,119.4,6950.0,116.9788,117.0866,116.9297,117.0768,6950.0
2024-06-14 13:40:00,119.38,119.38,119.26,119.26,4586.0,117.0572,117.0572,116.9396,116.9396,4586.0
2024-06-14 13:50:00,119.25,119.29,119.11,119.21,9779.0,116.9297,116.969,116.7925,116.8905,9779.0
2024-06-14 14:00:00,119.21,119.27,119.15,119.16,13439.0,116.8905,116.9494,116.8317,116.8415,13439.0
2024-06-14 14:10:00,119.15,119.23,119.04,119.17,12291.0,116.8317,116.9101,116.7238,116.8513,12291.0
2024-06-14 14:20:00,119.19,119.33,119.17,119.23,13588.0,116.8709,117.0082,116.8513,116.9101,13588.0
2024-06-14 14:30:00,119.2,119.3,119.17,119.26,11942.0,116.8807,116.9788,116.8513,116.9396,11942.0
2024-06-14 14:40:00,119.25,119.29,119.16,119.28,9426.0,116.9297,116.969,116.8415,116.9592,9426.0
2024-06-14 14:50:00,119.28,119.3,119.22,119.29,10774.0,116.9592,116.9788,116.9003,116.969,10774.0
2024-06-14 15:00:00,119.3,119.35,119.25,119.25,8273.0,116.9788,117.0278,116.9297,116.9297,8273.0
2024-06-14 15:10:00,119.26,119.35,119.24,119.3,10282.0,116.9396,117.0278,116.9199,116.9788,10282.0
2024-06-14 15:20:00,119.28,119.35,119.24,119.29,13312.0,116.9592,117.0278,116.9199,116.969,13312.0
2024-06-14 15:30:00,119.31,119.4,119.26,119.32,20749.0,116.9886,117.0768,116.9396,116.9984,20749.0
2024-06-14 15:40:00,119.31,119.32,119.12,119.15,18108.0,116.9886,116.9984,116.8023,116.8317,18108.0
2024-06-14 15:50:00,119.14,119.16,118.93,119.0,94956.0,116.8219,116.8415,116.616,116.6846,94956.0
2024-06-17 09:30:00,119.16,120.19,119.0,119.88,30684.0,116.8415,117.8515,116.6846,117.5475,30684.0
2024-06-17 09:40:00,119.87,120.56,119.55,120.41,23469.0,117.5377,118.2143,117.2239,118.0672,23469.0
2024-06-17 09:50:00,120.34,120.57,120.02,120.27,19905.0,117.9985,118.2241,117.6848,117.9299,19905.0
2024-06-17 10:00:00,120.27,120.29,119.9,120.08,28515.0,117.9299,117.9495,117.5671,117.7436,28515.0
2024-06-17 10:10:00,120.1,120.27,119.75,120.12,19579.0,117.7632,117.9299,117.42,117.7828,19579.0
2024-06-17 10:20:00,120.08,120.21,119.62,120.19,16995.0,117.7436,117.8711,117.2925,117.8515,16995.0
2024-06-17 10:30:00,120.21,120.23,120.04,120.15,12298.0,117.8711,117.8907,117.7044,117.8122,12298.0
2024-06-17 10:40:00,120.1,120.19,119.77,119.77,5944.0,117.7632,117.8515,117.4396,117.4396,5944.0
2024-06-17 10:50:00,119.78,119.81,119.61,119.63,9574.0,117.4494,117.4789,117.2827,117.3024,9574.0
2024-06-17 11:00:00,119.63,120.14,119.63,120.14,14206.0,117.3024,117.8024,117.3024,117.8024,14206.0
2024-06-17 11:10:00,120.15,120.2,120.02,120.16,4360.0,117.8122,117.8613,117.6848,117.822,4360.0
2024-06-17 11:20:00,120.17,120.45,120.1,120.45,13810.0,117.8318,118.1064,117.7632,118.1064,13810.0
2024-06-17 11:30:00,120.41,120.54,120.34,120.36,10019.0,118.0672,118.1946,117.9985,118.0181,10019.0
2024-06-17 11:40:00,120.36,120.45,120.2,120.2,12843.0,118.0181,118.1064,117.8613,117.8613,12843.0
2024-06-17 11:50:00,120.14,120.34,120.14,120.25,37219.0,117.8024,117.9985,117.8024,117.9103,37219.0
2024-06-17 12:00:00,120.25,120.33,120.21,120.25,25315.0,117.9103,117.9887,117.8711,117.9103,25315.0
2024-06-17 12:10:00,120.22,120.32,120.17,120.28,21765.0,117.8809,117.9789,117.8318,117.9397,21765.0
2024-06-17 12:20:00,120.29,120.68,120.28,120.66,22130.0,117.9495,118.3319,117.9397,118.3123,22130.0
2024-06-17 12:30:00,120.65,120.75,120.41,120.61,27551.0,118.3025,118.4006,118.0672,118.2633,27551.0
2024-06-17 12:40:00,120.64,120.99,120.56,120.99,11275.0,118.2927,118.6359,118.2143,118.6359,11275.0
2024-06-17 12:50:00,120.92,121.1,120.82,121.1,25452.0,118.5673,118.7438,118.4692,118.7438,25452.0
2024-06-17 13:00:00,121.06,121.23,121.03,121.18,9254.0,118.7045,118.8712,118.6751,118.8222,9254.0
2024-06-17 13:10:00,121.18,121.32,121.14,121.3,12169.0,118.8222,118.9595,118.783,118.9399,12169.0
2024-06-17 13:20:00,121.31,121.37,121.25,121.32,14876.0,118.9497,119.0085,118.8908,118.9595,14876.0
2024-06-17 13:30:00,121.32,121.54,121.31,121.48,12558.0,118.9595,119.1752,118.9497,119.1164,12558.0
2024-06-17 13:40:00,121.48,121.49,121.31,121.33,12847.0,119.1164,119.1262,118.9497,118.9693,12847.0
2024-06-17 13:50:00,121.29,121.45,121.26,121.45,14869.0,118.9301,119.0869,118.9006,119.0869,14869.0
2024-06-17 14:00:00,121.41,121.61,121.39,121.6,16633.0,119.0477,119.2438,119.0281,119.234,16633.0
2024-06-17 14:10:00,121.59,121.64,121.48,121.61,12051.0,119.2242,119.2732,119.1164,119.2438,12051.0
2024-06-17 14:20:00,121.61,121.9,121.57,121.81,12430.0,119.2438,119.5282,119.2046,119.4399,12430.0
2024-06-17 14:30:00,121.75,121.9,121.72,121.9,16623.0,119.3811,119.5282,119.3517,119.5282,16623.0
2024-06-17 14:40:00,121.87,121.88,121.74,121.83,11702.0,119.4988,119.5086,119.3713,119.4595,11702.0
2024-06-17 14:50:00,121.83,121.85,121.73,121.8,10971.0,119.4595,119.4792,119.3615,119.4301,10971.0
2024-06-17 15:00:00,121.8,121.89,121.74,121.81,12371.0,119.4301,119.5184,119.3713,119.4399,12371.0
2024-06-17 15:10:00,121.82,121.89,121.77,121.84,16853.0,119.4497,119.5184,119.4007,119.4694,16853.0
2024-06-17 15:20:00,121.81,121.85,121.73,121.84,16349.0,119.4399,119.4792,119.3615,119.4694,16349.0
2024-06-17 15:30:00,121.84,121.87,121.69,121.79,24770.0,119.4694,119.4988,119.3223,119.4203,24770.0
2024-06-17 15:40:00,121.79,121.92,121.49,121.64,37965.0,119.4203,119.5478,119.1262,119.2732,37965.0
2024-06-17 15:50:00,121.64,121.71,121.43,121.64,128171.0,119.2732,119.3419,119.0673,119.2732,128171.0
2024-06-18 09:30:00,122.24,122.42,121.64,122.26,22813.0,119.8616,120.0381,119.2732,119.8812,22813.0
2024-06-18 09:40:00,122.25,122.68,122.11,122.27,46910.0,119.8714,120.293,119.7341,119.891,46910.0
2024-06-18 09:50:00,122.26,122.74,122.23,122.64,25500.0,119.8812,120.3518,119.8518,120.2538,25500.0
2024-06-18 10:00:00,122.62,122.96,122.43,122.86,15092.0,120.2342,120.5676,120.0479,120.4695,15092.0
2024-06-18 10:10:00,122.77,122.92,122.71,122.92,11149.0,120.3813,120.5283,120.3224,120.5283,11149.0
2024-06-18 10:20:00,122.92,123.16,122.87,123.09,46548.0,120.5283,120.7637,120.4793,120.695,46548.0
2024-06-18 10:30:00,123.05,123.27,123.04,123.12,11635.0,120.6558,120.8715,120.646,120.7244,11635.0
2024-06-18 10:40:00,123.16,123.32,123.14,123.19,9697.0,120.7637,120.9206,120.7441,120.7931,9697.0
2024-06-18 10:50:00,123.15,123.18,122.87,122.96,11438.0,120.7539,120.7833,120.4793,120.5676,11438.0
2024-06-18 11:00:00,122.95,122.95,122.78,122.94,11707.0,120.5578,120.5578,120.3911,120.5479,11707.0
2024-06-18 11:10:00,122.96,123.38,122.93,123.27,11385.0,120.5676,120.9794,120.5381,120.8715,11385.0
2024-06-18 11:20:00,123.24,123.26,123.09,123.09,9083.0,120.8421,120.8617,120.695,120.695,9083.0
2024-06-18 11:30:00,123.02,123.05,122.94,123.0,9328.0,120.6264,120.6558,120.5479,120.6068,9328.0
2024-06-18 11:40:00,123.03,123.25,123.01,123.23,9751.0,120.6362,120.8519,120.6166,120.8323,9751.0
2024-06-18 11:50:00,123.23,123.26,123.12,123.18,16491.0,120.8323,120.8617,120.7244,120.7833,16491.0
2024-06-18 12:00:00,123.2,123.21,123.09,123.18,9159.0,120.8029,120.8127,120.695,120.7833,9159.0
2024-06-18 12:10:00,123.19,123.27,123.13,123.17,11067.0,120.7931,120.8715,120.7343,120.7735,11067.0
2024-06-18 12:20:00,123.13,123.16,123.04,123.06,9050.0,120.7343,120.7637,120.646,120.6656,9050.0
2024-06-18 12:30:00,123.03,123.03,122.83,123.0,8657.0,120.6362,120.6362,120.4401,120.6068,8657.0
2024-06-18 12:40:00,123.05,123.13,122.92,122.93,8571.0,120.6558,120.7343,120.5283,120.5381,8571.0
2024-06-18 12:50:00,122.96,123.14,122.95,123.06,19747.0,120.5676,120.7441,120.5578,120.6656,19747.0
2024-06-18 13:00:00,123.05,123.09,122.93,123.01,7844.0,120.6558,120.695,120.5381,120.6166,7844.0
2024-06-18 13:10:00,123.0,123.17,122.98,123.17,9141.0,120.6068,120.7735,120.5872,120.7735,9141.0
2024-06-18 13:20:00,123.19,123.34,123.17,123.26,13342.0,120.7931,120.9402,120.7735,120.8617,13342.0
2024-06-18 13:30:00,123.26,123.34,123.13,123.29,11750.0,120.8617,120.9402,120.7343,120.8911,11750.0
2024-06-18 13:40:00,123.29,123.43,123.29,123.4,17242.0,120.8911,121.0284,120.8911,120.999,17242.0
2024-06-18 13:50:00,123.4,123.51,123.33,123.48,10979.0,120.999,121.1069,120.9304,121.0774,10979.0
2024-06-18 14:00:00,123.46,123.65,123.33,123.65,17834.0,121.0578,121.2441,120.9304,121.2441,17834.0
2024-06-18 14:10:00,123.67,123.68,123.29,123.33,11360.0,121.2637,121.2736,120.8911,120.9304,11360.0
2024-06-18 14:20:00,123.31,123.37,123.17,123.25,15904.0,120.9108,120.9696,120.7735,120.8519,15904.0
2024-06-18 14:30:00,123.25,123.54,123.24,123.54,44950.0,120.8519,121.1363,120.8421,121.1363,44950.0
2024-06-18 14:40:00,123.54,123.7,123.5,123.69,22298.0,121.1363,121.2932,121.0971,121.2834,22298.0
2024-06-18 14:50:00,123.66,123.74,123.63,123.72,22477.0,121.2539,121.3324,121.2245,121.3128,22477.0
2024-06-18 15:00:00,123.71,123.75,123.54,123.66,34665.0,121.303,121.3422,121.1363,121.2539,34665.0
2024-06-18 15:10:00,123.67,123.7,123.57,123.69,30648.0,121.2637,121.2932,121.1657,121.2834,30648.0
2024-06-18 15:20:00,123.69,123.79,123.64,123.67,39377.0,121.2834,121.3814,121.2343,121.2637,39377.0
2024-06-18 15:30:00,123.63,123.75,123.58,123.65,22735.0,121.2245,121.3422,121.1755,121.2441,22735.0
2024-06-18 15:40:00,123.65,123.66,123.38,123.39,31624.0,121.2441,121.2539,120.9794,120.9892,31624.0
2024-06-18 15:50:00,123.39,123.59,123.34,123.44,90300.0,120.9892,121.1853,120.9402,121.0382,90300.0
2024-06-20 09:30:00,123.91,124.25,123.46,123.77,31981.0,121.4991,121.8325,121.0578,121.3618,31981.0
2024-06-20 09:40:00,123.84,124.6,123.71,124.23,19492.0,121.4304,122.1757,121.303,121.8129,19492.0
2024-06-20 09:50:00,124.26,124.81,124.25,124.38,26192.0,121.8423,122.3816,121.8325,121.9599,26192.0
2024-06-20 10:00:00,124.38,125.14,124.38,124.96,21087.0,121.9599,122.7051,121.9599,122.5286,21087.0
2024-06-20 10:10:00,125.07,125.29,124.96,125.18,17806.0,122.6365,122.8522,122.5286,122.7444,17806.0
2024-06-20 10:20:00,125.17,125.64,125.16,125.56,15601.0,122.7346,123.1954,122.7248,123.117,15601.0
2024-06-20 10:30:00,125.52,125.54,125.08,125.24,12990.0,123.0778,123.0974,122.6463,122.8032,12990.0
2024-06-20 10:40:00,125.22,125.22,125.0,125.09,14504.0,122.7836,122.7836,122.5679,122.6561,14504.0
2024-06-20 10:50:00,125.15,125.27,124.99,125.09,19231.0,122.7149,122.8326,122.5581,122.6561,19231.0
2024-06-20 11:00:00,125.11,125.37,125.11,125.27,12973.0,122.6757,122.9307,122.6757,122.8326,12973.0
2024-06-20 11:10:00,125.21,125.47,125.08,125.14,25159.0,122.7738,123.0287,122.6463,122.7051,25159.0
2024-06-20 11:20:00,125.18,125.18,124.77,124.89,19922.0,122.7444,122.7444,122.3423,122.46,19922.0
2024-06-20 11:30:00,124.85,125.01,124.8,124.8,15149.0,122.4208,122.5777,122.3718,122.3718,15149.0
2024-06-20 11:40:00,124.8,124.87,124.64,124.77,16451.0,122.3718,122.4404,122.2149,122.3423,16451.0
2024-06-20 11:50:00,124.78,124.78,124.63,124.68,18039.0,122.3521,122.3521,122.2051,122.2541,18039.0
2024-06-20 12:00:00,124.65,124.89,124.64,124.85,11051.0,122.2247,122.46,122.2149,122.4208,11051.0
2024-06-20 12:10:00,124.85,125.02,124.83,125.01,23731.0,122.4208,122.5875,122.4012,122.5777,23731.0
2024-06-20 12:20:00,125.01,125.07,124.85,124.95,16161.0,122.5777,122.6365,122.4208,122.5188,16161.0
2024-06-20 12:30:00,124.92,125.26,124.83,125.14,73778.0,122.4894,122.8228,122.4012,122.7051,73778.0
2024-06-20 12:40:00,125.21,125.34,125.15,125.31,26882.0,122.7738,122.9013,122.7149,122.8718,26882.0
2024-06-20 12:50:00,125.32,125.54,125.25,125.54,17794.0,122.8816,123.0974,122.813,123.0974,17794.0
2024-06-20 13:00:00,125.57,125.69,125.49,125.56,44922.0,123.1268,123.2444,123.0483,123.117,44922.0
2024-06-20 13:10:00,125.55,125.76,125.54,125.58,19570.0,123.1072,123.3131,123.0974,123.1366,19570.0
2024-06-20 13:20:00,125.55,125.68,125.5,125.68,15434.0,123.1072,123.2346,123.0581,123.2346,15434.0
2024-06-20 13:30:00,125.68,125.75,125.5,125.5,18452.0,123.2346,123.3033,123.0581,123.0581,18452.0
2024-06-20 13:40:00,125.5,125.71,125.46,125.65,17002.0,123.0581,123.2641,123.0189,123.2052,17002.0
2024-06-20 13:50:00,125.63,125.7,125.56,125.58,14411.0,123.1856,123.2542,123.117,123.1366,14411.0
2024-06-20 14:00:00,125.6,125.67,125.52,125.67,25306.0,123.1562,123.2248,123.0778,123.2248,25306.0
2024-06-20 14:10:00,125.67,125.86,125.67,125.77,33392.0,123.2248,123.4111,123.2248,123.3229,33392.0
2024-06-20 14:20:00,125.75,126.06,125.67,126.03,43501.0,123.3033,123.6072,123.2248,123.5778,43501.0
2024-06-20 14:30:00,126.05,126.11,125.87,125.89,45514.0,123.5974,123.6563,123.4209,123.4406,45514.0
2024-06-20 14:40:00,125.89,126.14,125.85,126.11,36092.0,123.4406,123.6857,123.4013,123.6563,36092.0
2024-06-20 14:50:00,126.12,126.12,125.97,126.01,18639.0,123.6661,123.6661,123.519,123.5582,18639.0
2024-06-20 15:00:00,125.97,126.02,125.78,125.97,33084.0,123.519,123.568,123.3327,123.519,33084.0
2024-06-20 15:10:00,125.94,125.97,125.84,125.95,28046.0,123.4896,123.519,123.3915,123.4994,28046.0
2024-06-20 15:20:00,125.93,126.15,125.91,126.15,32566.0,123.4798,123.6955,123.4602,123.6955,32566.0
2024-06-20 15:30:00,126.12,126.18,126.02,126.09,28168.0,123.6661,123.7249,123.568,123.6367,28168.0
2024-06-20 15:40:00,126.11,126.24,126.03,126.11,30339.0,123.6563,123.7837,123.5778,123.6563,30339.0
2024-06-20 15:50:00,126.08,126.57,126.05,126.32,176354.0,123.6269,124.1073,123.5974,123.8622,176354.0
2024-06-21 09:30:00,129.68,129.68,126.58,126.77,341691.0,127.1568,127.1568,124.1171,124.3034,341691.0
2024-06-21 09:40:00,126.55,126.57,125.48,125.93,21185.0,124.0877,124.1073,123.0385,123.4798,21185.0
2024-06-21 09:50:00,126.02,126.37,125.61,126.23,28233.0,123.568,123.9112,123.166,123.7739,28233.0
2024-06-21 10:00:00,126.23,126.56,125.94,126.23,25893.0,123.7739,124.0975,123.4896,123.7739,25893.0
2024-06-21 10:10:00,126.24,126.27,125.86,125.98,22367.0,123.7837,123.8132,123.4111,123.5288,22367.0
2024-06-21 10:20:00,125.98,126.26,125.91,126.02,24022.0,123.5288,123.8034,123.4602,123.568,24022.0
2024-06-21 10:30:00,126.05,126.24,125.91,125.99,22050.0,123.5974,123.7837,123.4602,123.5386,22050.0
2024-06-21 10:40:00,126.03,126.28,126.02,126.28,17028.0,123.5778,123.823,123.568,123.823,17028.0
2024-06-21 10:50:00,126.28,126.6,126.28,126.38,17440.0,123.823,124.1367,123.823,123.921,17440.0
2024-06-21 11:00:00,126.38,126.45,125.97,126.13,15438.0,123.921,123.9897,123.519,123.6759,15438.0
2024-06-21 11:10:00,126.07,126.13,125.79,125.94,17415.0,123.617,123.6759,123.3425,123.4896,17415.0
2024-06-21 11:20:00,125.96,126.05,125.86,126.0,27536.0,123.5092,123.5974,123.4111,123.5484,27536.0
2024-06-21 11:30:00,125.98,126.09,125.89,125.98,27609.0,123.5288,123.6367,123.4406,123.5288,27609.0
2024-06-21 11:40:00,125.98,126.06,125.79,125.92,45671.0,123.5288,123.6072,123.3425,123.47,45671.0
2024-06-21 11:50:00,125.92,125.98,125.76,125.83,14612.0,123.47,123.5288,123.3131,123.3817,14612.0
2024-06-21 12:00:00,125.84,125.89,125.56,125.59,10538.0,123.3915,123.4406,123.117,123.1464,10538.0
2024-06-21 12:10:00,125.59,125.65,125.36,125.45,9683.0,123.1464,123.2052,122.9209,123.0091,9683.0
2024-06-21 12:20:00,125.49,125.6,125.41,125.5,13024.0,123.0483,123.1562,122.9699,123.0581,13024.0
2024-06-21 12:30:00,125.5,125.65,125.38,125.61,18766.0,123.0581,123.2052,122.9405,123.166,18766.0
2024-06-21 12:40:00,125.58,125.6,125.37,125.48,7351.0,123.1366,123.1562,122.9307,123.0385,7351.0
2024-06-21 12:50:00,125.46,125.46,125.2,125.2,8552.0,123.0189,123.0189,122.764,122.764,8552.0
2024-06-21 13:00:00,125.23,125.3,125.14,125.3,9637.0,122.7934,122.862,122.7051,122.862,9637.0
2024-06-21 13:10:00,125.3,125.37,125.22,125.24,10159.0,122.862,122.9307,122.7836,122.8032,10159.0
2024-06-21 13:20:00,125.25,125.35,125.19,125.23,9655.0,122.813,122.9111,122.7542,122.7934,9655.0
2024-06-21 13:30:00,125.21,125.24,125.01,125.09,6404.0,122.7738,122.8032,122.5777,122.6561,6404.0
2024-06-21 13:40:00,125.08,125.09,124.85,124.88,11146.0,122.6463,122.6561,122.4208,122.4502,11146.0
2024-06-21 13:50:00,124.89,125.02,124.88,124.98,18595.0,122.46,122.5875,122.4502,122.5483,18595.0
2024-06-21 14:00:00,124.98,125.1,124.9,125.09,30269.0,122.5483,122.6659,122.4698,122.6561,30269.0
2024-06-21 14:10:00,125.09,125.2,124.9,124.91,12366.0,122.6561,122.764,122.4698,122.4796,12366.0
2024-06-21 14:20:00,124.91,125.03,124.9,124.99,11149.0,122.4796,122.5973,122.4698,122.5581,11149.0
2024-06-21 14:30:00,124.96,125.67,124.95,125.63,22073.0,122.5286,123.2248,122.5188,123.1856,22073.0
2024-06-21 14:40:00,125.63,125.73,125.47,125.62,41719.0,123.1856,123.2837,123.0287,123.1758,41719.0
2024-06-21 14:50:00,125.59,125.69,125.53,125.64,18272.0,123.1464,123.2444,123.0876,123.1954,18272.0
2024-06-21 15:00:00,125.61,125.79,125.53,125.75,15646.0,123.166,123.3425,123.0876,123.3033,15646.0
2024-06-21 15:10:00,125.73,125.85,125.7,125.76,18624.0,123.2837,123.4013,123.2542,123.3131,18624.0
2024-06-21 15:20:00,125.77,125.8,125.63,125.69,20581.0,123.3229,123.3523,123.1856,123.2444,20581.0
2024-06-21 15:30:00,125.7,125.82,125.63,125.63,49383.0,123.2542,123.3719,123.1856,123.1856,49383.0
2024-06-21 15:40:00,125.59,125.72,125.4,125.47,33202.0,123.1464,123.2739,122.9601,123.0287,33202.0
2024-06-21 15:50:00,125.45,125.47,125.1,125.1,184599.0,123.0091,123.0287,122.6659,122.6659,184599.0
2024-06-24 09:30:00,125.54,125.79,125.21,125.46,17928.0,123.0974,123.3425,122.7738,123.0189,17928.0
2024-06-24 09:40:00,125.19,126.45,125.17,126.44,37891.0,122.7542,123.9897,122.7346,123.9799,37891.0
2024-06-24 09:50:00,126.51,126.85,126.18,126.71,23641.0,124.0485,124.3819,123.7249,124.2446,23641.0
2024-06-24 10:00:00,126.63,126.8,126.27,126.8,22274.0,124.1662,124.3328,123.8132,124.3328,22274.0
2024-06-24 10:10:00,126.73,126.73,126.25,126.35,8293.0,124.2642,124.2642,123.7935,123.8916,8293.0
2024-06-24 10:20:00,126.43,126.8,126.43,126.8,13581.0,123.97,124.3328,123.97,124.3328,13581.0
2024-06-24 10:30:00,126.81,126.93,126.56,126.66,18018.0,124.3427,124.4603,124.0975,124.1956,18018.0
2024-06-24 10:40:00,126.62,126.98,126.62,126.95,8739.0,124.1563,124.5093,124.1563,124.4799,8739.0
2024-06-24 10:50:00,126.91,127.06,126.84,126.93,6349.0,124.4407,124.5878,124.3721,124.4603,6349.0
2024-06-24 11:00:00,126.98,127.1,126.95,127.0,5888.0,124.5093,124.627,124.4799,124.529,5888.0
2024-06-24 11:10:00,126.98,127.13,126.96,127.12,11348.0,124.5093,124.6564,124.4897,124.6466,11348.0
2024-06-24 11:20:00,127.12,127.34,127.07,127.22,12948.0,124.6466,124.8623,124.5976,124.7447,12948.0
2024-06-24 11:30:00,127.27,127.29,126.97,127.07,6324.0,124.7937,124.8133,124.4995,124.5976,6324.0
2024-06-24 11:40:00,127.07,127.16,127.02,127.14,9877.0,124.5976,124.6858,124.5486,124.6662,9877.0
2024-06-24 11:50:00,127.12,127.37,127.11,127.37,9150.0,124.6466,124.8918,124.6368,124.8918,9150.0
2024-06-24 12:00:00,127.37,127.59,127.36,127.59,12430.0,124.8918,125.1075,124.8819,125.1075,12430.0
2024-06-24 12:10:00,127.59,127.67,127.55,127.6,11847.0,125.1075,125.1859,125.0683,125.1173,11847.0
2024-06-24 12:20:00,127.66,127.84,127.62,127.83,9560.0,125.1761,125.3526,125.1369,125.3428,9560.0
2024-06-24 12:30:00,127.82,127.87,127.72,127.87,10230.0,125.333,125.382,125.2349,125.382,10230.0
2024-06-24 12:40:00,127.84,127.94,127.82,127.87,9212.0,125.3526,125.4507,125.333,125.382,9212.0
2024-06-24 12:50:00,127.88,128.11,127.86,128.1,12033.0,125.3918,125.6174,125.3722,125.6076,12033.0
2024-06-24 13:00:00,128.13,128.13,127.65,127.65,9301.0,125.637,125.637,125.1663,125.1663,9301.0
2024-06-24 13:10:00,127.69,128.01,127.69,127.96,11095.0,125.2055,125.5193,125.2055,125.4703,11095.0
2024-06-24 13:20:00,127.96,128.16,127.94,128.16,8964.0,125.4703,125.6664,125.4507,125.6664,8964.0
2024-06-24 13:30:00,128.2,128.34,128.19,128.32,7238.0,125.7056,125.8429,125.6958,125.8233,7238.0
2024-06-24 13:40:00,128.29,128.31,128.2,128.27,6778.0,125.7939,125.8135,125.7056,125.7742,6778.0
2024-06-24 13:50:00,128.26,128.3,128.15,128.21,7015.0,125.7644,125.8037,125.6566,125.7154,7015.0
2024-06-24 14:00:00,128.2,128.24,128.1,128.17,9497.0,125.7056,125.7448,125.6076,125.6762,9497.0
2024-06-24 14:10:00,128.15,128.37,128.15,128.31,16472.0,125.6566,125.8723,125.6566,125.8135,16472.0
2024-06-24 14:20:00,128.32,128.47,128.25,128.43,11930.0,125.8233,125.9704,125.7546,125.9311,11930.0
2024-06-24 14:30:00,128.44,128.54,128.33,128.47,11528.0,125.9409,126.039,125.8331,125.9704,11528.0
2024-06-24 14:40:00,128.5,128.6,128.47,128.59,12276.0,125.9998,126.0978,125.9704,126.088,12276.0
2024-06-24 14:50:00,128.65,128.71,128.61,128.71,13735.0,126.1469,126.2057,126.1076,126.2057,13735.0
2024-06-24 15:00:00,128.72,128.76,128.59,128.64,16378.0,126.2155,126.2547,126.088,126.137,16378.0
2024-06-24 15:10:00,128.65,128.67,128.5,128.53,12742.0,126.1469,126.1665,125.9998,126.0292,12742.0
2024-06-24 15:20:00,128.54,128.73,128.5,128.67,49485.0,126.039,126.2253,125.9998,126.1665,49485.0
2024-06-24 15:30:00,128.69,128.81,128.67,128.79,29157.0,126.1861,126.3037,126.1665,126.2841,29157.0
2024-06-24 15:40:00,128.79,128.98,128.76,128.93,30915.0,126.2841,126.4704,126.2547,126.4214,30915.0
2024-06-24 15:50:00,128.93,129.04,128.58,128.6,151763.0,126.4214,126.5293,126.0782,126.0978,151763.0
2024-06-25 09:30:00,128.04,128.39,127.29,128.08,41153.0,125.5487,125.8919,124.8133,125.5879,41153.0
2024-06-25 09:40:00,128.2,128.34,127.82,128.04,10622.0,125.7056,125.8429,125.333,125.5487,10622.0
2024-06-25 09:50:00,128.03,128.47,127.95,128.09,10515.0,125.5389,125.9704,125.4605,125.5977,10515.0
2024-06-25 10:00:00,128.1,128.53,127.95,128.22,19613.0,125.6076,126.0292,125.4605,125.7252,19613.0
2024-06-25 10:10:00,128.28,128.47,128.2,128.37,15391.0,125.784,125.9704,125.7056,125.8723,15391.0
2024-06-25 10:20:00,128.42,128.47,128.19,128.3,11167.0,125.9213,125.9704,125.6958,125.8037,11167.0
2024-06-25 10:30:00,128.32,128.76,128.32,128.6,11265.0,125.8233,126.2547,125.8233,126.0978,11265.0
2024-06-25 10:40:00,128.64,128.75,128.43,128.56,9793.0,126.137,126.2449,125.9311,126.0586,9793.0
2024-06-25 10:50:00,128.62,128.92,128.62,128.81,15391.0,126.1174,126.4116,126.1174,126.3037,15391.0
2024-06-25 11:00:00,128.83,128.89,128.61,128.7,8248.0,126.3233,126.3822,126.1076,126.1959,8248.0
2024-06-25 11:10:00,128.72,128.92,128.65,128.81,18402.0,126.2155,126.4116,126.1469,126.3037,18402.0
2024-06-25 11:20:00,128.8,129.0,128.66,128.71,62354.0,126.2939,126.49,126.1567,126.2057,62354.0
2024-06-25 11:30:00,128.68,128.71,128.44,128.57,9814.0,126.1763,126.2057,125.9409,126.0684,9814.0
2024-06-25 11:40:00,128.56,128.59,128.44,128.44,7826.0,126.0586,126.088,125.9409,125.9409,7826.0
2024-06-25 11:50:00,128.47,128.55,128.44,128.47,7336.0,125.9704,126.0488,125.9409,125.9704,7336.0
2024-06-25 12:00:00,128.51,128.63,128.37,128.61,8851.0,126.0096,126.1272,125.8723,126.1076,8851.0
2024-06-25 12:10:00,128.64,128.64,128.36,128.49,10457.0,126.137,126.137,125.8625,125.99,10457.0
2024-06-25 12:20:00,128.49,128.72,128.48,128.62,11013.0,125.99,126.2155,125.9802,126.1174,11013.0
2024-06-25 12:30:00,128.58,128.69,128.55,128.64,3950.0,126.0782,126.1861,126.0488,126.137,3950.0
2024-06-25 12:40:00,128.57,128.57,128.37,128.5,5129.0,126.0684,126.0684,125.8723,125.9998,5129.0
2024-06-25 12:50:00,128.51,128.61,128.45,128.6,9466.0,126.0096,126.1076,125.9507,126.0978,9466.0
2024-06-25 13:00:00,128.6,128.67,128.54,128.62,8002.0,126.0978,126.1665,126.039,126.1174,8002.0
2024-06-25 13:10:00,128.61,128.65,128.47,128.5,5822.0,126.1076,126.1469,125.9704,125.9998,5822.0
2024-06-25 13:20:00,128.5,128.71,128.49,128.71,4609.0,125.9998,126.2057,125.99,126.2057,4609.0
2024-06-25 13:30:00,128.71,128.81,128.63,128.81,15830.0,126.2057,126.3037,126.1272,126.3037,15830.0
2024-06-25 13:40:00,128.8,128.87,128.73,128.8,14321.0,126.2939,126.3626,126.2253,126.2939,14321.0
2024-06-25 13:50:00,128.8,128.96,128.74,128.85,16319.0,126.2939,126.4508,126.2351,126.343,16319.0
2024-06-25 14:00:00,128.9,128.97,128.81,128.97,12542.0,126.392,126.4606,126.3037,126.4606,12542.0
2024-06-25 14:10:00,128.97,129.06,128.92,128.98,11207.0,126.4606,126.5489,126.4116,126.4704,11207.0
2024-06-25 14:20:00,129.03,129.17,128.97,129.17,16190.0,126.5195,126.6567,126.4606,126.6567,16190.0
2024-06-25 14:30:00,129.16,129.17,129.06,129.11,11806.0,126.6469,126.6567,126.5489,126.5979,11806.0
2024-06-25 14:40:00,129.1,129.14,128.94,129.01,16938.0,126.5881,126.6273,126.4312,126.4998,16938.0
2024-06-25 14:50:00,129.02,129.09,128.98,129.07,11196.0,126.5097,126.5783,126.4704,126.5587,11196.0
2024-06-25 15:00:00,129.07,129.2,129.03,129.16,14691.0,126.5587,126.6861,126.5195,126.6469,14691.0
2024-06-25 15:10:00,129.15,129.3,129.09,129.27,15132.0,126.6371,126.7842,126.5783,126.7548,15132.0
2024-06-25 15:20:00,129.27,129.47,129.26,129.47,14319.0,126.7548,126.9509,126.745,126.9509,14319.0
2024-06-25 15:30:00,129.49,129.49,129.33,129.39,19162.0,126.9705,126.9705,126.8136,126.8725,19162.0
2024-06-25 15:40:00,129.39,129.48,129.3,129.43,30865.0,126.8725,126.9607,126.7842,126.9117,30865.0
2024-06-25 15:50:00,129.43,129.88,129.36,129.83,125975.0,126.9117,127.3529,126.843,127.3039,125975.0
2024-06-26 09:30:00,130.0,130.23,128.94,129.11,26352.0,127.4706,127.6961,126.4312,126.5979,26352.0
2024-06-26 09:40:00,129.16,129.37,128.97,129.09,24024.0,126.6469,126.8528,126.4606,126.5783,24024.0
2024-06-26 09:50:00,129.16,129.6,129.16,129.59,7548.0,126.6469,127.0784,126.6469,127.0686,7548.0
2024-06-26 10:00:00,129.54,129.54,128.79,128.8,15951.0,127.0195,127.0195,126.2841,126.2939,15951.0
2024-06-26 10:10:00,128.78,129.17,128.78,129.07,10427.0,126.2743,126.6567,126.2743,126.5587,10427.0
2024-06-26 10:20:00,129.05,129.19,128.86,128.9,11544.0,126.5391,126.6763,126.3528,126.392,11544.0
2024-06-26 10:30:00,128.86,128.89,128.36,128.54,14694.0,126.3528,126.3822,125.8625,126.039,14694.0
2024-06-26 10:40:00,128.54,128.55,127.76,127.82,29067.0,126.039,126.0488,125.2742,125.333,29067.0
2024-06-26 10:50:00,127.87,128.18,127.79,128.02,23159.0,125.382,125.686,125.3036,125.5291,23159.0
2024-06-26 11:00:00,128.05,128.05,127.69,127.72,13023.0,125.5585,125.5585,125.2055,125.2349,13023.0
2024-06-26 11:10:00,127.76,127.93,127.56,127.85,78950.0,125.2742,125.4409,125.0781,125.3624,78950.0
2024-06-26 11:20:00,127.86,127.95,127.72,127.76,11210.0,125.3722,125.4605,125.2349,125.2742,11210.0
2024-06-26 11:30:00,127.75,127.86,127.66,127.86,7870.0,125.2644,125.3722,125.1761,125.3722,7870.0
2024-06-26 11:40:00,127.85,127.95,127.83,127.85,9123.0,125.3624,125.4605,125.3428,125.3624,9123.0
2024-06-26 11:50:00,127.87,127.93,127.73,127.85,22532.0,125.382,125.4409,125.2448,125.3624,22532.0
2024-06-26 12:00:00,127.83,127.92,127.79,127.86,15765.0,125.3428,125.4311,125.3036,125.3722,15765.0
2024-06-26 12:10:00,127.85,127.95,127.82,127.84,10766.0,125.3624,125.4605,125.333,125.3526,10766.0
2024-06-26 12:20:00,127.86,127.97,127.84,127.91,6083.0,125.3722,125.4801,125.3526,125.4212,6083.0
2024-06-26 12:30:00,127.9,128.0,127.78,127.79,19749.0,125.4114,125.5095,125.2938,125.3036,19749.0
2024-06-26 12:40:00,127.82,127.9,127.75,127.83,5414.0,125.333,125.4114,125.2644,125.3428,5414.0
2024-06-26 12:50:00,127.84,127.85,127.68,127.74,8192.0,125.3526,125.3624,125.1957,125.2546,8192.0
2024-06-26 13:00:00,127.74,127.74,127.56,127.58,4765.0,125.2546,125.2546,125.0781,125.0977,4765.0
2024-06-26 13:10:00,127.6,127.74,127.6,127.71,5318.0,125.1173,125.2546,125.1173,125.2251,5318.0
2024-06-26 13:20:00,127.66,127.74,127.61,127.69,6225.0,125.1761,125.2546,125.1271,125.2055,6225.0
2024-06-26 13:30:00,127.7,127.84,127.65,127.82,7382.0,125.2153,125.3526,125.1663,125.333,7382.0
2024-06-26 13:40:00,127.84,127.87,127.69,127.69,19830.0,125.3526,125.382,125.2055,125.2055,19830.0
2024-06-26 13:50:00,127.72,127.72,127.59,127.68,10367.0,125.2349,125.2349,125.1075,125.1957,10367.0
2024-06-26 14:00:00,127.71,127.76,127.66,127.72,10298.0,125.2251,125.2742,125.1761,125.2349,10298.0
2024-06-26 14:10:00,127.72,127.72,127.54,127.6,8252.0,125.2349,125.2349,125.0584,125.1173,8252.0
2024-06-26 14:20:00,127.56,127.69,127.47,127.48,7484.0,125.0781,125.2055,124.9898,124.9996,7484.0
2024-06-26 14:30:00,127.5,127.51,127.24,127.24,13167.0,125.0192,125.029,124.7643,124.7643,13167.0
2024-06-26 14:40:00,127.25,127.49,127.2,127.49,8655.0,124.7741,125.0094,124.7251,125.0094,8655.0
2024-06-26 14:50:00,127.48,127.56,127.4,127.47,8283.0,124.9996,125.0781,124.9212,124.9898,8283.0
2024-06-26 15:00:00,127.48,127.55,127.44,127.51,7615.0,124.9996,125.0683,124.9604,125.029,7615.0
2024-06-26 15:10:00,127.52,127.59,127.46,127.48,14371.0,125.0388,125.1075,124.98,124.9996,14371.0
2024-06-26 15:20:00,127.48,127.67,127.47,127.48,60016.0,124.9996,125.1859,124.9898,124.9996,60016.0
2024-06-26 15:30:00,127.46,127.75,127.46,127.74,24476.0,124.98,125.2644,124.98,125.2546,24476.0
2024-06-26 15:40:00,127.71,127.72,127.57,127.67,16069.0,125.2251,125.2349,125.0879,125.1859,16069.0
2024-06-26 15:50:00,127.67,127.91,127.43,127.5,161355.0,125.1859,125.4212,124.9506,125.0192,161355.0
2024-06-27 09:30:00,128.0,128.63,127.82,128.21,68685.0,125.5095,126.1272,125.333,125.7154,68685.0
2024-06-27 09:40:00,128.27,128.39,128.02,128.27,26993.0,125.7742,125.8919,125.5291,125.7742,26993.0
2024-06-27 09:50:00,128.3,128.32,127.93,128.15,32935.0,125.8037,125.8233,125.4409,125.6566,32935.0
2024-06-27 10:00:00,128.15,128.28,127.89,128.23,110746.0,125.6566,125.784,125.4016,125.735,110746.0
2024-06-27 10:10:00,128.23,128.39,128.06,128.19,49964.0,125.735,125.8919,125.5683,125.6958,49964.0
2024-06-27 10:20:00,128.19,128.26,128.06,128.25,53253.0,125.6958,125.7644,125.5683,125.7546,53253.0
2024-06-27 10:30:00,128.25,128.37,128.17,128.24,36578.0,125.7546,125.8723,125.6762,125.7448,36578.0
2024-06-27 10:40:00,128.3,128.32,128.19,128.28,14085.0,125.8037,125.8233,125.6958,125.784,14085.0
2024-06-27 10:50:00,128.28,128.33,128.17,128.19,18995.0,125.784,125.8331,125.6762,125.6958,18995.0
2024-06-27 11:00:00,128.18,128.18,127.88,128.08,13043.0,125.686,125.686,125.3918,125.5879,13043.0
2024-06-27 11:10:00,128.08,128.16,128.02,128.16,6860.0,125.5879,125.6664,125.5291,125.6664,6860.0
2024-06-27 11:20:00,128.16,128.32,128.16,128.26,12825.0,125.6664,125.8233,125.6664,125.7644,12825.0
2024-06-27 11:30:00,128.3,128.52,128.24,128.46,60132.0,125.8037,126.0194,125.7448,125.9605,60132.0
2024-06-27 11:40:00,128.46,128.52,128.2,128.36,31047.0,125.9605,126.0194,125.7056,125.8625,31047.0
2024-06-27 11:50:00,128.34,128.54,128.32,128.44,27533.0,125.8429,126.039,125.8233,125.9409,27533.0
2024-06-27 12:00:00,128.42,128.5,128.28,128.48,13880.0,125.9213,125.9998,125.784,125.9802,13880.0
2024-06-27 12:10:00,128.49,128.62,128.48,128.61,11063.0,125.99,126.1174,125.9802,126.1076,11063.0
2024-06-27 12:20:00,128.61,128.68,128.59,128.62,12222.0,126.1076,126.1763,126.088,126.1174,12222.0
2024-06-27 12:30:00,128.6,128.65,128.49,128.57,20697.0,126.0978,126.1469,125.99,126.0684,20697.0
2024-06-27 12:40:00,128.58,128.74,128.49,128.73,17516.0,126.0782,126.2351,125.99,126.2253,17516.0
2024-06-27 12:50:00,128.73,128.89,128.69,128.75,50997.0,126.2253,126.3822,126.1861,126.2449,50997.0
2024-06-27 13:00:00,128.77,128.89,128.64,128.84,38413.0,126.2645,126.3822,126.137,126.3332,38413.0
2024-06-27 13:10:00,128.84,128.84,128.73,128.79,6659.0,126.3332,126.3332,126.2253,126.2841,6659.0
2024-06-27 13:20:00,128.8,128.83,128.75,128.8,9004.0,126.2939,126.3233,126.2449,126.2939,9004.0
2024-06-27 13:30:00,128.81,128.84,128.76,128.78,15966.0,126.3037,126.3332,126.2547,126.2743,15966.0
2024-06-27 13:40:00,128.78,128.81,128.72,128.78,20334.0,126.2743,126.3037,126.2155,126.2743,20334.0
2024-06-27 13:50:00,128.77,128.81,128.7,128.71,34894.0,126.2645,126.3037,126.1959,126.2057,34894.0
2024-06-27 14:00:00,128.71,128.72,128.49,128.55,35618.0,126.2057,126.2155,125.99,126.0488,35618.0
2024-06-27 14:10:00,128.55,128.6,128.37,128.37,24491.0,126.0488,126.0978,125.8723,125.8723,24491.0
2024-06-27 14:20:00,128.38,128.47,128.31,128.36,9324.0,125.8821,125.9704,125.8135,125.8625,9324.0
2024-06-27 14:30:00,128.36,128.42,128.35,128.42,10846.0,125.8625,125.9213,125.8527,125.9213,10846.0
2024-06-27 14:40:00,128.43,128.47,128.39,128.44,9764.0,125.9311,125.9704,125.8919,125.9409,9764.0
2024-06-27 14:50:00,128.45,128.53,128.38,128.39,9872.0,125.9507,126.0292,125.8821,125.8919,9872.0
2024-06-27 15:00:00,128.37,128.4,128.27,128.34,19921.0,125.8723,125.9017,125.7742,125.8429,19921.0
2024-06-27 15:10:00,128.33,128.4,128.24,128.26,22124.0,125.8331,125.9017,125.7448,125.7644,22124.0
2024-06-27 15:20:00,128.27,128.4,128.27,128.31,22030.0,125.7742,125.9017,125.7742,125.8135,22030.0
2024-06-27 15:30:00,128.31,128.39,128.3,128.34,44080.0,125.8135,125.8919,125.8037,125.8429,44080.0
2024-06-27 15:40:00,128.32,128.5,128.2,128.43,51914.0,125.8233,125.9998,125.7056,125.9311,51914.0
2024-06-27 15:50:00,128.41,128.62,128.31,128.58,158894.0,125.9115,126.1174,125.8135,126.0782,158894.0
2024-06-28 09:30:00,129.11,129.96,129.11,129.11,29757.0,126.5979,127.4314,126.5979,126.5979,29757.0
2024-06-28 09:40:00,129.25,129.56,129.1,129.27,25118.0,126.7352,127.0391,126.5881,126.7548,25118.0
2024-06-28 09:50:00,129.3,129.3,128.69,128.71,68435.0,126.7842,126.7842,126.1861,126.2057,68435.0
2024-06-28 10:00:00,128.78,129.17,128.65,129.08,8960.0,126.2743,126.6567,126.1469,126.5685,8960.0
2024-06-28 10:10:00,129.08,129.22,128.94,129.0,14035.0,126.5685,126.7058,126.4312,126.49,14035.0
2024-06-28 10:20:00,128.96,129.22,128.93,129.11,9900.0,126.4508,126.7058,126.4214,126.5979,9900.0
2024-06-28 10:30:00,129.14,129.22,129.03,129.19,10028.0,126.6273,126.7058,126.5195,126.6763,10028.0
2024-06-28 10:40:00,129.21,129.39,129.07,129.38,17651.0,126.696,126.8725,126.5587,126.8626,17651.0
2024-06-28 10:50:00,129.4,129.41,129.07,129.2,62421.0,126.8823,126.8921,126.5587,126.6861,62421.0
2024-06-28 11:00:00,129.2,129.42,129.11,129.38,32955.0,126.6861,126.9019,126.5979,126.8626,32955.0
2024-06-28 11:10:00,129.34,129.37,129.21,129.29,23609.0,126.8234,126.8528,126.696,126.7744,23609.0
2024-06-28 11:20:00,129.26,129.59,129.25,129.5,26186.0,126.745,127.0686,126.7352,126.9803,26186.0
2024-06-28 11:30:00,129.5,129.87,129.46,129.87,19265.0,126.9803,127.3431,126.9411,127.3431,19265.0
2024-06-28 11:40:00,129.93,129.93,129.77,129.84,5339.0,127.4019,127.4019,127.2451,127.3137,5339.0
2024-06-28 11:50:00,129.86,130.0,129.78,129.96,9921.0,127.3333,127.4706,127.2549,127.4314,9921.0
2024-06-28 12:00:00,129.95,130.17,129.94,130.1,13811.0,127.4216,127.6373,127.4118,127.5686,13811.0
2024-06-28 12:10:00,130.12,130.51,130.08,130.5,17003.0,127.5882,127.9707,127.549,127.9609,17003.0
2024-06-28 12:20:00,130.5,130.53,130.41,130.47,13750.0,127.9609,127.9903,127.8726,127.9314,13750.0
2024-06-28 12:30:00,130.48,130.48,130.21,130.21,20968.0,127.9412,127.9412,127.6765,127.6765,20968.0
2024-06-28 12:40:00,130.19,130.38,130.09,130.32,11062.0,127.6569,127.8432,127.5588,127.7844,11062.0
2024-06-28 12:50:00,130.35,130.39,130.29,130.32,7215.0,127.8138,127.853,127.7549,127.7844,7215.0
2024-06-28 13:00:00,130.31,130.33,130.15,130.25,8933.0,127.7746,127.7942,127.6177,127.7157,8933.0
2024-06-28 13:10:00,130.26,130.26,130.11,130.11,16020.0,127.7255,127.7255,127.5784,127.5784,16020.0
2024-06-28 13:20:00,130.11,130.11,129.8,129.81,17655.0,127.5784,127.5784,127.2745,127.2843,17655.0
2024-06-28 13:30:00,129.83,129.96,129.8,129.92,32292.0,127.3039,127.4314,127.2745,127.3921,32292.0
2024-06-28 13:40:00,129.91,129.92,129.43,129.55,16699.0,127.3823,127.3921,126.9117,127.0293,16699.0
2024-06-28 13:50:00,129.59,129.63,129.38,129.38,37420.0,127.0686,127.1078,126.8626,126.8626,37420.0
2024-06-28 14:00:00,129.34,129.34,129.16,129.21,23132.0,126.8234,126.8234,126.6469,126.696,23132.0
2024-06-28 14:10:00,129.22,129.29,129.16,129.29,10824.0,126.7058,126.7744,126.6469,126.7744,10824.0
2024-06-28 14:20:00,129.3,129.3,129.13,129.15,25483.0,126.7842,126.7842,126.6175,126.6371,25483.0
2024-06-28 14:30:00,129.14,129.15,128.98,129.0,17975.0,126.6273,126.6371,126.4704,126.49,17975.0
2024-06-28 14:40:00,129.01,129.14,129.0,129.08,17881.0,126.4998,126.6273,126.49,126.5685,17881.0
2024-06-28 14:50:00,129.08,129.16,129.06,129.14,14956.0,126.5685,126.6469,126.5489,126.6273,14956.0
2024-06-28 15:00:00,129.11,129.11,128.87,128.9,43904.0,126.5979,126.5979,126.3626,126.392,43904.0
2024-06-28 15:10:00,128.91,128.93,128.69,128.78,26288.0,126.4018,126.4214,126.1861,126.2743,26288.0
2024-06-28 15:20:00,128.78,128.91,128.74,128.84,27925.0,126.2743,126.4018,126.2351,126.3332,27925.0
2024-06-28 15:30:00,128.85,128.99,128.7,128.82,34558.0,126.343,126.4802,126.1959,126.3135,34558.0
2024-06-28 15:40:00,128.82,129.04,128.81,129.0,48671.0,126.3135,126.5293,126.3037,126.49,48671.0
2024-06-28 15:50:00,128.99,129.26,128.72,128.78,229569.0,126.4802,126.745,126.2155,126.2743,229569.0
2024-07-01 09:30:00,129.98,129.98,128.8,129.31,24802.0,127.451,127.451,126.2939,126.794,24802.0
2024-07-01 09:40:00,129.14,129.38,128.87,128.88,13587.0,126.6273,126.8626,126.3626,126.3724,13587.0
2024-07-01 09:50:00,129.02,129.46,128.94,129.4,8629.0,126.5097,126.9411,126.4312,126.8823,8629.0
2024-07-01 10:00:00,129.46,129.46,128.9,128.94,17100.0,126.9411,126.9411,126.392,126.4312,17100.0
2024-07-01 10:10:00,128.84,128.89,128.41,128.42,11296.0,126.3332,126.3822,125.9115,125.9213,11296.0
2024-07-01 10:20:00,128.37,128.64,128.31,128.55,14128.0,125.8723,126.137,125.8135,126.0488,14128.0
2024-07-01 10:30:00,128.43,128.43,128.17,128.23,9376.0,125.9311,125.9311,125.6762,125.735,9376.0
2024-07-01 10:40:00,128.17,128.31,128.06,128.09,13413.0,125.6762,125.8135,125.5683,125.5977,13413.0
2024-07-01 10:50:00,128.11,128.3,127.96,128.09,43351.0,125.6174,125.8037,125.4703,125.5977,43351.0
2024-07-01 11:00:00,128.14,128.3,127.96,128.26,21930.0,125.6468,125.8037,125.4703,125.7644,21930.0
2024-07-01 11:10:00,128.27,128.45,128.24,128.45,12590.0,125.7742,125.9507,125.7448,125.9507,12590.0
2024-07-01 11:20:00,128.42,128.63,128.38,128.55,11675.0,125.9213,126.1272,125.8821,126.0488,11675.0
2024-07-01 11:30:00,128.55,128.85,128.55,128.85,9504.0,126.0488,126.343,126.0488,126.343,9504.0
2024-07-01 11:40:00,128.86,128.94,128.82,128.89,11954.0,126.3528,126.4312,126.3135,126.3822,11954.0
2024-07-01 11:50:00,128.9,128.9,128.73,128.9,11279.0,126.392,126.392,126.2253,126.392,11279.0
2024-07-01 12:00:00,128.87,128.95,128.72,128.91,7441.0,126.3626,126.441,126.2155,126.4018,7441.0
2024-07-01 12:10:00,128.91,129.02,128.89,129.0,6352.0,126.4018,126.5097,126.3822,126.49,6352.0
2024-07-01 12:20:00,129.0,129.18,128.99,129.16,8902.0,126.49,126.6665,126.4802,126.6469,8902.0
2024-07-01 12:30:00,129.13,129.23,129.09,129.23,9958.0,126.6175,126.7156,126.5783,126.7156,9958.0
2024-07-01 12:40:00,129.24,129.43,129.23,129.33,5646.0,126.7254,126.9117,126.7156,126.8136,5646.0
2024-07-01 12:50:00,129.35,129.44,129.29,129.42,4989.0,126.8332,126.9215,126.7744,126.9019,4989.0
2024-07-01 13:00:00,129.44,129.67,129.42,129.63,5732.0,126.9215,127.147,126.9019,127.1078,5732.0
2024-07-01 13:10:00,129.67,129.67,129.58,129.63,6206.0,127.147,127.147,127.0588,127.1078,6206.0
2024-07-01 13:20:00,129.68,129.94,129.68,129.94,8258.0,127.1568,127.4118,127.1568,127.4118,8258.0
2024-07-01 13:30:00,129.92,130.09,129.91,130.07,16996.0,127.3921,127.5588,127.3823,127.5392,16996.0
2024-07-01 13:40:00,130.1,130.3,130.07,130.29,12628.0,127.5686,127.7647,127.5392,127.7549,12628.0
2024-07-01 13:50:00,130.25,130.3,130.03,130.03,8775.0,127.7157,127.7647,127.5,127.5,8775.0
2024-07-01 14:00:00,130.06,130.15,129.94,130.15,9113.0,127.5294,127.6177,127.4118,127.6177,9113.0
2024-07-01 14:10:00,130.15,130.18,130.06,130.07,7895.0,127.6177,127.6471,127.5294,127.5392,7895.0
2024-07-01 14:20:00,130.08,130.1,129.88,129.94,6321.0,127.549,127.5686,127.3529,127.4118,6321.0
2024-07-01 14:30:00,129.94,129.96,129.76,129.81,10288.0,127.4118,127.4314,127.2353,127.2843,10288.0
2024-07-01 14:40:00,129.81,129.87,129.75,129.84,7638.0,127.2843,127.3431,127.2254,127.3137,7638.0
2024-07-01 14:50:00,129.83,129.91,129.82,129.9,5957.0,127.3039,127.3823,127.2941,127.3725,5957.0
2024-07-01 15:00:00,129.91,130.34,129.88,130.3,23482.0,127.3823,127.804,127.3529,127.7647,23482.0
2024-07-01 15:10:00,130.32,130.53,130.29,130.44,37938.0,127.7844,127.9903,127.7549,127.902,37938.0
2024-07-01 15:20:00,130.45,130.64,130.35,130.42,36348.0,127.9118,128.0981,127.8138,127.8824,36348.0
2024-07-01 15:30:00,130.41,130.68,130.32,130.62,33774.0,127.8726,128.1374,127.7844,128.0785,33774.0
2024-07-01 15:40:00,130.62,130.68,130.59,130.62,66683.0,128.0785,128.1374,128.0491,128.0785,66683.0
2024-07-01 15:50:00,130.62,131.32,130.62,131.26,354455.0,128.0785,128.7649,128.0785,128.7061,354455.0
2024-07-02 09:30:00,131.85,131.85,130.95,131.65,39647.0,129.2846,129.2846,128.4021,129.0885,39647.0
2024-07-02 09:40:00,131.72,131.98,131.41,131.8,19915.0,129.1571,129.4121,128.8531,129.2356,19915.0
2024-07-02 09:50:00,131.8,132.08,131.54,132.02,19826.0,129.2356,129.5101,128.9806,129.4513,19826.0
2024-07-02 10:00:00,131.9,132.01,131.5,131.69,22437.0,129.3336,129.4415,128.9414,129.1277,22437.0
2024-07-02 10:10:00,131.66,131.74,131.34,131.43,16438.0,129.0983,129.1767,128.7845,128.8728,16438.0
2024-07-02 10:20:00,131.44,131.57,131.13,131.41,17178.0,128.8826,129.01,128.5786,128.8531,17178.0
2024-07-02 10:30:00,131.53,131.61,131.23,131.36,14603.0,128.9708,129.0493,128.6767,128.8041,14603.0
2024-07-02 10:40:00,131.36,131.36,131.11,131.2,14738.0,128.8041,128.8041,128.559,128.6472,14738.0
2024-07-02 10:50:00,131.22,131.29,131.09,131.17,10074.0,128.6668,128.7355,128.5394,128.6178,10074.0
2024-07-02 11:00:00,131.2,131.24,130.93,130.94,5036.0,128.6472,128.6865,128.3825,128.3923,5036.0
2024-07-02 11:10:00,130.94,130.98,130.72,130.81,10133.0,128.3923,128.4315,128.1766,128.2648,10133.0
2024-07-02 11:20:00,130.78,130.8,130.68,130.8,8493.0,128.2354,128.255,128.1374,128.255,8493.0
2024-07-02 11:30:00,130.83,130.94,130.69,130.74,16904.0,128.2844,128.3923,128.1472,128.1962,16904.0
2024-07-02 11:40:00,130.74,130.93,130.68,130.91,12188.0,128.1962,128.3825,128.1374,128.3629,12188.0
2024-07-02 11:50:00,130.93,130.98,130.8,130.8,5847.0,128.3825,128.4315,128.255,128.255,5847.0
2024-07-02 12:00:00,130.82,130.83,130.72,130.75,9394.0,128.2746,128.2844,128.1766,128.206,9394.0
2024-07-02 12:10:00,130.74,130.88,130.72,130.83,9760.0,128.1962,128.3335,128.1766,128.2844,9760.0
2024-07-02 12:20:00,130.79,130.94,130.76,130.88,4649.0,128.2452,128.3923,128.2158,128.3335,4649.0
2024-07-02 12:30:00,130.83,130.9,130.77,130.77,4857.0,128.2844,128.3531,128.2256,128.2256,4857.0
2024-07-02 12:40:00,130.76,130.91,130.76,130.88,6754.0,128.2158,128.3629,128.2158,128.3335,6754.0
2024-07-02 12:50:00,130.9,131.09,130.9,131.09,5839.0,128.3531,128.5394,128.3531,128.5394,5839.0
2024-07-02 13:00:00,131.09,131.09,130.87,130.92,7341.0,128.5394,128.5394,128.3237,128.3727,7341.0
2024-07-02 13:10:00,130.95,131.02,130.9,131.0,6650.0,128.4021,128.4707,128.3531,128.4511,6650.0
2024-07-02 13:20:00,130.92,130.94,130.78,130.87,3950.0,128.3727,128.3923,128.2354,128.3237,3950.0
2024-07-02 13:30:00,130.84,130.9,130.72,130.72,7842.0,128.2942,128.3531,128.1766,128.1766,7842.0
2024-07-02 13:40:00,130.7,130.7,130.53,130.61,11604.0,128.157,128.157,127.9903,128.0687,11604.0
2024-07-02 13:50:00,130.64,130.66,130.53,130.55,5567.0,128.0981,128.1177,127.9903,128.0099,5567.0
2024-07-02 14:00:00,130.54,130.71,130.45,130.71,5433.0,128.0001,128.1668,127.9118,128.1668,5433.0
2024-07-02 14:10:00,130.76,130.85,130.71,130.72,2857.0,128.2158,128.304,128.1668,128.1766,2857.0
2024-07-02 14:20:00,130.75,130.78,130.66,130.67,7774.0,128.206,128.2354,128.1177,128.1275,7774.0
2024-07-02 14:30:00,130.68,130.83,130.67,130.76,5510.0,128.1374,128.2844,128.1275,128.2158,5510.0
2024-07-02 14:40:00,130.74,130.81,130.67,130.76,7453.0,128.1962,128.2648,128.1275,128.2158,7453.0
2024-07-02 14:50:00,130.74,130.82,130.73,130.74,6650.0,128.1962,128.2746,128.1864,128.1962,6650.0
2024-07-02 15:00:00,130.75,131.05,130.75,131.03,16840.0,128.206,128.5002,128.206,128.4805,16840.0
2024-07-02 15:10:00,131.02,131.08,130.98,131.06,11781.0,128.4707,128.5296,128.4315,128.51,11781.0
2024-07-02 15:20:00,131.04,131.23,131.04,131.23,7964.0,128.4903,128.6767,128.4903,128.6767,7964.0
2024-07-02 15:30:00,131.22,131.28,131.09,131.09,21133.0,128.6668,128.7257,128.5394,128.5394,21133.0
2024-07-02 15:40:00,131.04,131.14,130.99,131.03,23347.0,128.4903,128.5884,128.4413,128.4805,23347.0
2024-07-02 15:50:00,131.0,131.21,130.94,131.03,127657.0,128.4511,128.657,128.3923,128.4805,127657.0
2024-07-03 09:30:00,131.76,131.97,131.11,131.59,18370.0,129.1963,129.4023,128.559,129.0296,18370.0
2024-07-03 09:40:00,131.51,132.41,131.26,132.25,12006.0,128.9512,129.8337,128.7061,129.6768,12006.0
2024-07-03 09:50:00,132.24,132.83,132.24,132.83,25825.0,129.667,130.2455,129.667,130.2455,25825.0
2024-07-03 10:00:00,132.92,133.58,132.62,133.52,20960.0,130.3338,130.9809,130.0396,130.9221,20960.0
2024-07-03 10:10:00,133.49,133.71,133.37,133.37,16473.0,130.8927,131.1084,130.775,130.775,16473.0
2024-07-03 10:20:00,133.34,133.35,133.1,133.19,11936.0,130.7456,130.7554,130.5103,130.5985,11936.0
2024-07-03 10:30:00,133.2,133.64,133.2,133.33,16188.0,130.6083,131.0398,130.6083,130.7358,16188.0
2024-07-03 10:40:00,133.3,133.3,133.09,133.25,11361.0,130.7064,130.7064,130.5005,130.6573,11361.0
2024-07-03 10:50:00,133.26,133.57,133.08,133.52,17986.0,130.6672,130.9711,130.4907,130.9221,17986.0
2024-07-03 11:00:00,133.56,133.67,133.45,133.49,16506.0,130.9613,131.0692,130.8535,130.8927,16506.0
2024-07-03 11:10:00,133.45,133.57,133.19,133.41,18510.0,130.8535,130.9711,130.5985,130.8142,18510.0
2024-07-03 11:20:00,133.44,133.56,133.37,133.55,17779.0,130.8437,130.9613,130.775,130.9515,17779.0
2024-07-03 11:30:00,133.53,133.69,133.45,133.64,12290.0,130.9319,131.0888,130.8535,131.0398,12290.0
2024-07-03 11:40:00,133.62,133.74,133.5,133.59,12983.0,131.0201,131.1378,130.9025,130.9907,12983.0
2024-07-03 11:50:00,133.62,133.62,133.43,133.44,17941.0,131.0201,131.0201,130.8338,130.8437,17941.0
2024-07-03 12:00:00,133.41,133.41,133.15,133.17,14076.0,130.8142,130.8142,130.5593,130.5789,14076.0
2024-07-03 12:10:00,133.15,133.4,133.12,133.35,16994.0,130.5593,130.8044,130.5299,130.7554,16994.0
2024-07-03 12:20:00,133.36,133.47,133.19,133.45,17263.0,130.7652,130.8731,130.5985,130.8535,17263.0
2024-07-03 12:30:00,133.44,133.61,133.42,133.58,17527.0,130.8437,131.0103,130.824,130.9809,17527.0
2024-07-03 12:40:00,133.61,133.65,133.32,133.34,24404.0,131.0103,131.0496,130.726,130.7456,24404.0
2024-07-03 12:50:00,133.34,133.78,133.33,133.6,72492.0,130.7456,131.177,130.7358,131.0005,72492.0
2024-07-05 09:30:00,133.29,133.35,132.26,132.52,22909.0,130.6966,130.7554,129.6866,129.9416,22909.0
2024-07-05 09:40:00,132.69,133.34,132.5,132.71,9721.0,130.1082,130.7456,129.9219,130.1279,9721.0
2024-07-05 09:50:00,132.67,132.89,132.6,132.75,6254.0,130.0886,130.3044,130.02,130.1671,6254.0
2024-07-05 10:00:00,132.72,132.88,132.51,132.67,4974.0,130.1377,130.2945,129.9317,130.0886,4974.0
2024-07-05 10:10:00,132.66,132.66,132.24,132.35,11277.0,130.0788,130.0788,129.667,129.7749,11277.0
2024-07-05 10:20:00,132.41,132.44,132.17,132.23,4782.0,129.8337,129.8631,129.5984,129.6572,4782.0
2024-07-05 10:30:00,132.28,132.36,131.81,131.81,13742.0,129.7062,129.7847,129.2454,129.2454,13742.0
2024-07-05 10:40:00,131.86,132.29,131.86,132.15,8454.0,129.2944,129.716,129.2944,129.5788,8454.0
2024-07-05 10:50:00,132.11,132.32,132.08,132.23,4467.0,129.5395,129.7454,129.5101,129.6572,4467.0
2024-07-05 11:00:00,132.28,132.33,132.2,132.3,7152.0,129.7062,129.7552,129.6278,129.7258,7152.0
2024-07-05 11:10:00,132.3,132.32,132.17,132.25,5613.0,129.7258,129.7454,129.5984,129.6768,5613.0
2024-07-05 11:20:00,132.26,132.33,132.19,132.29,4002.0,129.6866,129.7552,129.618,129.716,4002.0
2024-07-05 11:30:00,132.27,132.27,132.12,132.23,5200.0,129.6964,129.6964,129.5493,129.6572,5200.0
2024-07-05 11:40:00,132.24,132.26,132.11,132.25,4632.0,129.667,129.6866,129.5395,129.6768,4632.0
2024-07-05 11:50:00,132.24,132.27,132.06,132.19,7540.0,129.667,129.6964,129.4905,129.618,7540.0
2024-07-05 12:00:00,132.19,132.26,132.15,132.26,4713.0,129.618,129.6866,129.5788,129.6866,4713.0
2024-07-05 12:10:00,132.24,132.37,132.24,132.31,4061.0,129.667,129.7945,129.667,129.7356,4061.0
2024-07-05 12:20:00,132.31,132.49,132.27,132.48,8419.0,129.7356,129.9121,129.6964,129.9023,8419.0
2024-07-05 12:30:00,132.49,132.6,132.4,132.58,5945.0,129.9121,130.02,129.8239,130.0004,5945.0
2024-07-05 12:40:00,132.59,132.68,132.52,132.56,4489.0,130.0102,130.0984,129.9416,129.9808,4489.0
2024-07-05 12:50:00,132.56,132.65,132.52,132.61,4922.0,129.9808,130.069,129.9416,130.0298,4922.0
2024-07-05 13:00:00,132.59,132.59,132.42,132.46,3676.0,130.0102,130.0102,129.8435,129.8827,3676.0
2024-07-05 13:10:00,132.45,132.45,132.32,132.32,2300.0,129.8729,129.8729,129.7454,129.7454,2300.0
2024-07-05 13:20:00,132.32,132.4,132.3,132.37,2882.0,129.7454,129.8239,129.7258,129.7945,2882.0
2024-07-05 13:30:00,132.4,132.41,132.23,132.31,3513.0,129.8239,129.8337,129.6572,129.7356,3513.0
2024-07-05 13:40:00,132.32,132.41,132.22,132.23,6154.0,129.7454,129.8337,129.6474,129.6572,6154.0
2024-07-05 13:50:00,132.26,132.26,132.09,132.12,3286.0,129.6866,129.6866,129.5199,129.5493,3286.0
2024-07-05 14:00:00,132.14,132.14,131.91,131.92,5859.0,129.5689,129.5689,129.3434,129.3532,5859.0
2024-07-05 14:10:00,131.88,131.94,131.81,131.9,5652.0,129.314,129.3728,129.2454,129.3336,5652.0
2024-07-05 14:20:00,131.92,132.11,131.9,132.0,4945.0,129.3532,129.5395,129.3336,129.4317,4945.0
2024-07-05 14:30:00,132.0,132.22,132.0,132.12,4518.0,129.4317,129.6474,129.4317,129.5493,4518.0
2024-07-05 14:40:00,132.14,132.35,132.13,132.35,3293.0,129.5689,129.7749,129.5591,129.7749,3293.0
2024-07-05 14:50:00,132.36,132.37,132.28,132.36,4730.0,129.7847,129.7945,129.7062,129.7847,4730.0
2024-07-05 15:00:00,132.36,132.5,132.34,132.36,7684.0,129.7847,129.9219,129.7651,129.7847,7684.0
2024-07-05 15:10:00,132.4,132.47,132.39,132.41,5421.0,129.8239,129.8925,129.8141,129.8337,5421.0
2024-07-05 15:20:00,132.39,132.39,132.3,132.31,7341.0,129.8141,129.8141,129.7258,129.7356,7341.0
2024-07-05 15:30:00,132.29,132.3,132.16,132.18,7794.0,129.716,129.7258,129.5886,129.6082,7794.0
2024-07-05 15:40:00,132.18,132.44,132.17,132.34,14903.0,129.6082,129.8631,129.5984,129.7651,14903.0
2024-07-05 15:50:00,132.39,132.75,132.38,132.52,81497.0,129.8141,130.1671,129.8043,129.9416,81497.0
2024-07-08 09:30:00,131.98,132.21,131.72,132.01,11468.0,129.4121,129.6376,129.1571,129.4415,11468.0
2024-07-08 09:40:00,132.01,132.94,132.01,132.83,8886.0,129.4415,130.3534,129.4415,130.2455,8886.0
2024-07-08 09:50:00,132.93,133.24,132.56,133.23,8977.0,130.3436,130.6475,129.9808,130.6377,8977.0
2024-07-08 10:00:00,133.11,133.25,132.52,132.59,7768.0,130.5201,130.6573,129.9416,130.0102,7768.0
2024-07-08 10:10:00,132.57,132.81,132.39,132.39,76601.0,129.9906,130.2259,129.8141,129.8141,76601.0
2024-07-08 10:20:00,132.32,132.35,131.94,132.2,10651.0,129.7454,129.7749,129.3728,129.6278,10651.0
2024-07-08 10:30:00,132.15,132.79,132.15,132.74,3669.0,129.5788,130.2063,129.5788,130.1573,3669.0
2024-07-08 10:40:00,132.7,132.95,132.7,132.8,5050.0,130.118,130.3632,130.118,130.2161,5050.0
2024-07-08 10:50:00,132.82,132.85,132.67,132.67,4129.0,130.2357,130.2651,130.0886,130.0886,4129.0
2024-07-08 11:00:00,132.6,132.6,132.44,132.48,4210.0,130.02,130.02,129.8631,129.9023,4210.0
2024-07-08 11:10:00,132.46,132.47,132.26,132.39,8144.0,129.8827,129.8925,129.6866,129.8141,8144.0
2024-07-08 11:20:00,132.34,132.39,132.17,132.21,6301.0,129.7651,129.8141,129.5984,129.6376,6301.0
2024-07-08 11:30:00,132.22,132.23,131.85,131.91,7471.0,129.6474,129.6572,129.2846,129.3434,7471.0
2024-07-08 11:40:00,131.93,132.13,131.83,132.13,7651.0,129.363,129.5591,129.265,129.5591,7651.0
2024-07-08 11:50:00,132.06,132.19,132.04,132.04,3713.0,129.4905,129.618,129.4709,129.4709,3713.0
2024-07-08 12:00:00,132.02,132.18,131.95,132.14,8458.0,129.4513,129.6082,129.3826,129.5689,8458.0
2024-07-08 12:10:00,132.12,132.15,131.98,132.0,18814.0,129.5493,129.5788,129.4121,129.4317,18814.0
2024-07-08 12:20:00,131.96,132.18,131.96,132.18,12239.0,129.3924,129.6082,129.3924,129.6082,12239.0
2024-07-08 12:30:00,132.18,132.31,132.18,132.25,8481.0,129.6082,129.7356,129.6082,129.6768,8481.0
2024-07-08 12:40:00,132.25,132.52,132.25,132.52,14468.0,129.6768,129.9416,129.6768,129.9416,14468.0
2024-07-08 12:50:00,132.59,132.6,132.41,132.5,7020.0,130.0102,130.02,129.8337,129.9219,7020.0
2024-07-08 13:00:00,132.5,132.53,132.34,132.36,5973.0,129.9219,129.9514,129.7651,129.7847,5973.0
2024-07-08 13:10:00,132.38,132.49,132.32,132.45,4701.0,129.8043,129.9121,129.7454,129.8729,4701.0
2024-07-08 13:20:00,132.45,132.51,132.37,132.39,8221.0,129.8729,129.9317,129.7945,129.8141,8221.0
2024-07-08 13:30:00,132.41,132.53,132.41,132.53,6051.0,129.8337,129.9514,129.8337,129.9514,6051.0
2024-07-08 13:40:00,132.55,132.61,132.45,132.56,6192.0,129.971,130.0298,129.8729,129.9808,6192.0
2024-07-08 13:50:00,132.56,132.8,132.55,132.8,6209.0,129.9808,130.2161,129.971,130.2161,6209.0
2024-07-08 14:00:00,132.76,132.76,132.68,132.71,11692.0,130.1769,130.1769,130.0984,130.1279,11692.0
2024-07-08 14:10:00,132.73,132.82,132.72,132.75,8017.0,130.1475,130.2357,130.1377,130.1671,8017.0
2024-07-08 14:20:00,132.75,132.79,132.65,132.68,16962.0,130.1671,130.2063,130.069,130.0984,16962.0
2024-07-08 14:30:00,132.62,132.68,132.55,132.55,3730.0,130.0396,130.0984,129.971,129.971,3730.0
2024-07-08 14:40:00,132.52,132.52,132.31,132.48,5220.0,129.9416,129.9416,129.7356,129.9023,5220.0
2024-07-08 14:50:00,132.48,132.51,132.39,132.48,8657.0,129.9023,129.9317,129.8141,129.9023,8657.0
2024-07-08 15:00:00,132.49,132.63,132.46,132.62,7823.0,129.9121,130.0494,129.8827,130.0396,7823.0
2024-07-08 15:10:00,132.6,132.61,132.5,132.5,5340.0,130.02,130.0298,129.9219,129.9219,5340.0
2024-07-08 15:20:00,132.53,132.65,132.5,132.65,9531.0,129.9514,130.069,129.9219,130.069,9531.0
2024-07-08 15:30:00,132.59,132.83,132.56,132.79,20407.0,130.0102,130.2455,129.9808,130.2063,20407.0
2024-07-08 15:40:00,132.81,133.02,132.71,132.86,24451.0,130.2259,130.4318,130.1279,130.2749,24451.0
2024-07-08 15:50:00,132.86,132.94,132.5,132.59,90264.0,130.2749,130.3534,129.9219,130.0102,90264.0
2024-07-09 09:30:00,132.0,132.15,131.52,132.03,21641.0,129.4317,129.5788,128.961,129.4611,21641.0
2024-07-09 09:40:00,131.96,132.45,131.83,132.41,12372.0,129.3924,129.8729,129.265,129.8337,12372.0
2024-07-09 09:50:00,132.34,132.41,131.85,132.16,9536.0,129.7651,129.8337,129.2846,129.5886,9536.0
2024-07-09 10:00:00,132.17,132.5,132.16,132.33,21685.0,129.5984,129.9219,129.5886,129.7552,21685.0
2024-07-09 10:10:00,132.27,132.41,132.19,132.3,5776.0,129.6964,129.8337,129.618,129.7258,5776.0
2024-07-09 10:20:00,132.28,132.49,132.19,132.37,9929.0,129.7062,129.9121,129.618,129.7945,9929.0
2024-07-09 10:30:00,132.4,132.76,132.31,132.75,19240.0,129.8239,130.1769,129.7356,130.1671,19240.0
2024-07-09 10:40:00,132.79,133.15,132.71,133.1,6557.0,130.2063,130.5593,130.1279,130.5103,6557.0
2024-07-09 10:50:00,133.14,133.18,133.06,133.09,5180.0,130.5495,130.5887,130.471,130.5005,5180.0
2024-07-09 11:00:00,133.13,133.39,133.13,133.38,7989.0,130.5397,130.7946,130.5397,130.7848,7989.0
2024-07-09 11:10:00,133.32,133.34,132.93,132.94,7618.0,130.726,130.7456,130.3436,130.3534,7618.0
2024-07-09 11:20:00,132.94,132.99,132.81,132.86,7599.0,130.3534,130.4024,130.2259,130.2749,7599.0
2024-07-09 11:30:00,132.85,132.87,132.7,132.87,15507.0,130.2651,130.2847,130.118,130.2847,15507.0
2024-07-09 11:40:00,132.82,133.14,132.82,132.95,11256.0,130.2357,130.5495,130.2357,130.3632,11256.0
2024-07-09 11:50:00,133.0,133.29,132.94,133.18,8640.0,130.4122,130.6966,130.3534,130.5887,8640.0
2024-07-09 12:00:00,133.18,133.38,133.18,133.36,7910.0,130.5887,130.7848,130.5887,130.7652,7910.0
2024-07-09 12:10:00,133.36,133.36,133.23,133.3,9627.0,130.7652,130.7652,130.6377,130.7064,9627.0
2024-07-09 12:20:00,133.3,133.39,133.24,133.36,9457.0,130.7064,130.7946,130.6475,130.7652,9457.0
2024-07-09 12:30:00,133.39,133.44,133.36,133.39,5460.0,130.7946,130.8437,130.7652,130.7946,5460.0
2024-07-09 12:40:00,133.4,133.56,133.4,133.48,8732.0,130.8044,130.9613,130.8044,130.8829,8732.0
2024-07-09 12:50:00,133.45,133.46,133.23,133.42,7992.0,130.8535,130.8633,130.6377,130.824,7992.0
2024-07-09 13:00:00,133.44,133.63,133.41,133.53,5158.0,130.8437,131.03,130.8142,130.9319,5158.0
2024-07-09 13:10:00,133.53,133.59,133.37,133.38,5423.0,130.9319,130.9907,130.775,130.7848,5423.0
2024-07-09 13:20:00,133.43,133.43,133.25,133.3,5755.0,130.8338,130.8338,130.6573,130.7064,5755.0
2024-07-09 13:30:00,133.32,133.37,133.23,133.3,9693.0,130.726,130.775,130.6377,130.7064,9693.0
2024-07-09 13:40:00,133.27,133.35,133.27,133.32,4700.0,130.677,130.7554,130.677,130.726,4700.0
2024-07-09 13:50:00,133.3,133.33,133.22,133.23,5061.0,130.7064,130.7358,130.6279,130.6377,5061.0
2024-07-09 14:00:00,133.22,133.27,133.1,133.21,3421.0,130.6279,130.677,130.5103,130.6181,3421.0
2024-07-09 14:10:00,133.21,133.22,133.03,133.03,5412.0,130.6181,130.6279,130.4416,130.4416,5412.0
2024-07-09 14:20:00,133.03,133.04,132.84,132.89,9006.0,130.4416,130.4514,130.2553,130.3044,9006.0
2024-07-09 14:30:00,132.86,133.11,132.86,133.1,3332.0,130.2749,130.5201,130.2749,130.5103,3332.0
2024-07-09 14:40:00,133.09,133.14,132.99,133.08,10079.0,130.5005,130.5495,130.4024,130.4907,10079.0
2024-07-09 14:50:00,133.06,133.12,132.84,132.91,8511.0,130.471,130.5299,130.2553,130.324,8511.0
2024-07-09 15:00:00,132.89,132.89,132.67,132.68,6449.0,130.3044,130.3044,130.0886,130.0984,6449.0
2024-07-09 15:10:00,132.69,132.7,132.54,132.62,15214.0,130.1082,130.118,129.9612,130.0396,15214.0
2024-07-09 15:20:00,132.62,132.62,132.45,132.52,7773.0,130.0396,130.0396,129.8729,129.9416,7773.0
2024-07-09 15:30:00,132.51,132.52,132.37,132.49,21754.0,129.9317,129.9416,129.7945,129.9121,21754.0
2024-07-09 15:40:00,132.49,132.52,132.38,132.52,22040.0,129.9121,129.9416,129.8043,129.9416,22040.0
2024-07-09 15:50:00,132.52,132.54,132.26,132.42,105635.0,129.9416,129.9612,129.6866,129.8435,105635.0
2024-07-10 09:30:00,132.74,133.36,132.03,132.4,15018.0,130.1573,130.7652,129.4611,129.8239,15018.0
2024-07-10 09:40:00,132.08,132.61,132.04,132.22,7758.0,129.5101,130.0298,129.4709,129.6474,7758.0
2024-07-10 09:50:00,132.29,132.68,132.29,132.65,5466.0,129.716,130.0984,129.716,130.069,5466.0
2024-07-10 10:00:00,132.59,132.84,132.57,132.67,7957.0,130.0102,130.2553,129.9906,130.0886,7957.0
2024-07-10 10:10:00,132.79,132.87,132.63,132.67,2627.0,130.2063,130.2847,130.0494,130.0886,2627.0
2024-07-10 10:20:00,132.66,132.69,132.5,132.56,6884.0,130.0788,130.1082,129.9219,129.9808,6884.0
2024-07-10 10:30:00,132.61,132.96,132.59,132.64,5251.0,130.0298,130.373,130.0102,130.0592,5251.0
2024-07-10 10:40:00,132.65,132.69,132.48,132.54,6984.0,130.069,130.1082,129.9023,129.9612,6984.0
2024-07-10 10:50:00,132.5,132.5,132.27,132.31,6160.0,129.9219,129.9219,129.6964,129.7356,6160.0
2024-07-10 11:00:00,132.33,132.49,132.31,132.42,4189.0,129.7552,129.9121,129.7356,129.8435,4189.0
2024-07-10 11:10:00,132.42,132.67,132.31,132.64,6616.0,129.8435,130.0886,129.7356,130.0592,6616.0
2024-07-10 11:20:00,132.6,132.86,132.55,132.86,12387.0,130.02,130.2749,129.971,130.2749,12387.0
2024-07-10 11:30:00,132.78,132.78,132.62,132.63,5359.0,130.1965,130.1965,130.0396,130.0494,5359.0
2024-07-10 11:40:00,132.66,132.76,132.64,132.66,7714.0,130.0788,130.1769,130.0592,130.0788,7714.0
2024-07-10 11:50:00,132.62,132.74,132.62,132.73,4573.0,130.0396,130.1573,130.0396,130.1475,4573.0
2024-07-10 12:00:00,132.69,132.78,132.63,132.75,7457.0,130.1082,130.1965,130.0494,130.1671,7457.0
2024-07-10 12:10:00,132.8,133.0,132.76,132.93,4073.0,130.2161,130.4122,130.1769,130.3436,4073.0
2024-07-10 12:20:00,132.88,132.88,132.76,132.76,2646.0,130.2945,130.2945,130.1769,130.1769,2646.0
2024-07-10 12:30:00,132.74,132.74,132.5,132.52,4488.0,130.1573,130.1573,129.9219,129.9416,4488.0
2024-07-10 12:40:00,132.55,132.85,132.52,132.78,3474.0,129.971,130.2651,129.9416,130.1965,3474.0
2024-07-10 12:50:00,132.77,132.77,132.57,132.57,3465.0,130.1867,130.1867,129.9906,129.9906,3465.0
2024-07-10 13:00:00,132.52,132.68,132.51,132.57,5055.0,129.9416,130.0984,129.9317,129.9906,5055.0
2024-07-10 13:10:00,132.58,132.58,132.45,132.55,3608.0,130.0004,130.0004,129.8729,129.971,3608.0
2024-07-10 13:20:00,132.54,132.54,132.43,132.51,2554.0,129.9612,129.9612,129.8533,129.9317,2554.0
2024-07-10 13:30:00,132.51,132.58,132.47,132.52,3083.0,129.9317,130.0004,129.8925,129.9416,3083.0
2024-07-10 13:40:00,132.53,132.61,132.49,132.57,6133.0,129.9514,130.0298,129.9121,129.9906,6133.0
2024-07-10 13:50:00,132.57,132.75,132.57,132.69,2937.0,129.9906,130.1671,129.9906,130.1082,2937.0
2024-07-10 14:00:00,132.7,132.74,132.61,132.68,5805.0,130.118,130.1573,130.0298,130.0984,5805.0
2024-07-10 14:10:00,132.7,132.72,132.62,132.62,3519.0,130.118,130.1377,130.0396,130.0396,3519.0
2024-07-10 14:20:00,132.61,132.74,132.59,132.59,8109.0,130.0298,130.1573,130.0102,130.0102,8109.0
2024-07-10 14:30:00,132.55,132.83,132.55,132.81,5594.0,129.971,130.2455,129.971,130.2259,5594.0
2024-07-10 14:40:00,132.82,132.98,132.82,132.93,2443.0,130.2357,130.3926,130.2357,130.3436,2443.0
2024-07-10 14:50:00,132.94,133.06,132.93,132.99,7888.0,130.3534,130.471,130.3436,130.4024,7888.0
2024-07-10 15:00:00,133.05,133.13,132.96,133.06,4674.0,130.4612,130.5397,130.373,130.471,4674.0
2024-07-10 15:10:00,133.06,133.1,132.97,133.02,7853.0,130.471,130.5103,130.3828,130.4318,7853.0
2024-07-10 15:20:00,132.98,133.07,132.97,133.03,7312.0,130.3926,130.4808,130.3828,130.4416,7312.0
2024-07-10 15:30:00,133.01,133.07,132.93,132.99,8113.0,130.422,130.4808,130.3436,130.4024,8113.0
2024-07-10 15:40:00,133.03,133.08,132.94,133.04,13780.0,130.4416,130.4907,130.3534,130.4514,13780.0
2024-07-10 15:50:00,133.04,133.13,132.78,132.88,111942.0,130.4514,130.5397,130.1965,130.2945,111942.0
2024-07-11 09:30:00,132.76,133.27,132.01,132.63,19237.0,130.1769,130.677,129.4415,130.0494,19237.0
2024-07-11 09:40:00,132.63,132.96,132.46,132.84,6072.0,130.0494,130.373,129.8827,130.2553,6072.0
2024-07-11 09:50:00,132.7,132.82,132.48,132.55,21407.0,130.118,130.2357,129.9023,129.971,21407.0
2024-07-11 10:00:00,132.57,132.79,132.5,132.6,18805.0,129.9906,130.2063,129.9219,130.02,18805.0
2024-07-11 10:10:00,132.59,132.87,132.49,132.78,12258.0,130.0102,130.2847,129.9121,130.1965,12258.0
2024-07-11 10:20:00,132.74,132.74,132.58,132.67,9488.0,130.1573,130.1573,130.0004,130.0886,9488.0
2024-07-11 10:30:00,132.68,133.14,132.67,133.01,14536.0,130.0984,130.5495,130.0886,130.422,14536.0
2024-07-11 10:40:00,133.02,133.38,132.95,133.18,11843.0,130.4318,130.7848,130.3632,130.5887,11843.0
2024-07-11 10:50:00,133.15,133.37,133.01,133.35,14745.0,130.5593,130.775,130.422,130.7554,14745.0
2024-07-11 11:00:00,133.35,133.42,133.08,133.4,12245.0,130.7554,130.824,130.4907,130.8044,12245.0
2024-07-11 11:10:00,133.4,133.44,133.29,133.34,11063.0,130.8044,130.8437,130.6966,130.7456,11063.0
2024-07-11 11:20:00,133.3,133.3,133.01,133.03,8882.0,130.7064,130.7064,130.422,130.4416,8882.0
2024-07-11 11:30:00,133.05,133.32,133.01,133.09,10847.0,130.4612,130.726,130.422,130.5005,10847.0
2024-07-11 11:40:00,133.12,133.17,132.99,133.06,1801.0,130.5299,130.5789,130.4024,130.471,1801.0
2024-07-11 11:50:00,133.04,133.04,132.9,132.98,12633.0,130.4514,130.4514,130.3142,130.3926,12633.0
2024-07-11 12:00:00,132.97,132.97,132.61,132.83,8875.0,130.3828,130.3828,130.0298,130.2455,8875.0
2024-07-11 12:10:00,132.84,132.98,132.78,132.94,3422.0,130.2553,130.3926,130.1965,130.3534,3422.0
2024-07-11 12:20:00,132.97,133.18,132.89,133.14,8837.0,130.3828,130.5887,130.3044,130.5495,8837.0
2024-07-11 12:30:00,133.12,133.18,132.95,132.95,2225.0,130.5299,130.5887,130.3632,130.3632,2225.0
2024-07-11 12:40:00,132.93,132.95,132.84,132.92,4211.0,130.3436,130.3632,130.2553,130.3338,4211.0
2024-07-11 12:50:00,132.93,132.96,132.83,132.95,7567.0,130.3436,130.373,130.2455,130.3632,7567.0
2024-07-11 13:00:00,132.94,132.95,132.65,132.8,3890.0,130.3534,130.3632,130.069,130.2161,3890.0
2024-07-11 13:10:00,132.76,133.02,132.76,132.92,6623.0,130.1769,130.4318,130.1769,130.3338,6623.0
2024-07-11 13:20:00,132.93,132.94,132.74,132.94,4102.0,130.3436,130.3534,130.1573,130.3534,4102.0
2024-07-11 13:30:00,132.91,133.05,132.91,133.05,1200.0,130.324,130.4612,130.324,130.4612,1200.0
2024-07-11 13:40:00,133.05,133.17,133.0,133.01,15514.0,130.4612,130.5789,130.4122,130.422,15514.0
2024-07-11 13:50:00,132.93,133.13,132.92,133.03,8328.0,130.3436,130.5397,130.3338,130.4416,8328.0
2024-07-11 14:00:00,132.98,133.17,132.98,133.11,7386.0,130.3926,130.5789,130.3926,130.5201,7386.0
2024-07-11 14:10:00,133.14,133.18,133.06,133.09,11397.0,130.5495,130.5887,130.471,130.5005,11397.0
2024-07-11 14:20:00,133.04,133.1,132.9,132.93,8015.0,130.4514,130.5103,130.3142,130.3436,8015.0
2024-07-11 14:30:00,132.92,133.09,132.92,133.05,4152.0,130.3338,130.5005,130.3338,130.4612,4152.0
2024-07-11 14:40:00,133.08,133.23,133.0,133.19,6788.0,130.4907,130.6377,130.4122,130.5985,6788.0
2024-07-11 14:50:00,133.18,133.32,133.14,133.32,8885.0,130.5887,130.726,130.5495,130.726,8885.0
2024-07-11 15:00:00,133.31,133.34,133.17,133.17,10099.0,130.7162,130.7456,130.5789,130.5789,10099.0
2024-07-11 15:10:00,133.19,133.22,133.05,133.11,10785.0,130.5985,130.6279,130.4612,130.5201,10785.0
2024-07-11 15:20:00,133.08,133.15,133.03,133.03,7881.0,130.4907,130.5593,130.4416,130.4416,7881.0
2024-07-11 15:30:00,133.03,133.38,133.02,133.36,12036.0,130.4416,130.7848,130.4318,130.7652,12036.0
2024-07-11 15:40:00,133.43,133.59,133.35,133.59,12463.0,130.8338,130.9907,130.7554,130.9907,12463.0
2024-07-11 15:50:00,133.57,133.75,133.43,133.62,73471.0,130.9711,131.1476,130.8338,131.0201,73471.0
2024-07-12 09:30:00,134.36,134.96,134.01,134.19,12556.0,131.7458,132.3341,131.4026,131.5791,12556.0
2024-07-12 09:40:00,134.07,134.11,133.79,133.86,4965.0,131.4614,131.5006,131.1868,131.2555,4965.0
2024-07-12 09:50:00,133.8,133.8,133.46,133.49,9839.0,131.1966,131.1966,130.8633,130.8927,9839.0
2024-07-12 10:00:00,133.45,134.08,133.31,134.05,37479.0,130.8535,131.4712,130.7162,131.4418,37479.0
2024-07-12 10:10:00,134.05,134.1,133.94,134.08,10733.0,131.4418,131.4908,131.3339,131.4712,10733.0
2024-07-12 10:20:00,134.09,134.09,133.9,133.96,7494.0,131.481,131.481,131.2947,131.3535,7494.0
2024-07-12 10:30:00,133.97,134.07,133.72,133.93,18762.0,131.3633,131.4614,131.1182,131.3241,18762.0
2024-07-12 10:40:00,133.83,134.19,133.79,133.97,28140.0,131.2261,131.5791,131.1868,131.3633,28140.0
2024-07-12 10:50:00,133.97,133.97,133.75,133.75,24295.0,131.3633,131.3633,131.1476,131.1476,24295.0
2024-07-12 11:00:00,133.78,134.21,133.78,134.08,27659.0,131.177,131.5987,131.177,131.4712,27659.0
2024-07-12 11:10:00,134.08,134.58,134.06,134.58,12642.0,131.4712,131.9615,131.4516,131.9615,12642.0
2024-07-12 11:20:00,134.52,134.54,134.39,134.52,5290.0,131.9026,131.9222,131.7752,131.9026,5290.0
2024-07-12 11:30:00,134.53,134.57,134.42,134.5,3010.0,131.9124,131.9517,131.8046,131.883,3010.0
2024-07-12 11:40:00,134.56,134.67,134.53,134.67,6311.0,131.9419,132.0497,131.9124,132.0497,6311.0
2024-07-12 11:50:00,134.65,134.73,134.56,134.63,6788.0,132.0301,132.1086,131.9419,132.0105,6788.0
2024-07-12 12:00:00,134.63,134.85,134.53,134.53,7626.0,132.0105,132.2262,131.9124,131.9124,7626.0
2024-07-12 12:10:00,134.53,134.9,134.53,134.88,3104.0,131.9124,132.2752,131.9124,132.2556,3104.0
2024-07-12 12:20:00,134.83,134.94,134.81,134.94,5190.0,132.2066,132.3145,132.187,132.3145,5190.0
2024-07-12 12:30:00,134.9,135.2,134.89,135.06,14019.0,132.2752,132.5694,132.2654,132.4321,14019.0
2024-07-12 12:40:00,135.01,135.18,135.01,135.08,7938.0,132.3831,132.5498,132.3831,132.4517,7938.0
2024-07-12 12:50:00,135.09,135.21,135.0,135.2,4705.0,132.4615,132.5792,132.3733,132.5694,4705.0
2024-07-12 13:00:00,135.18,135.23,135.08,135.13,7563.0,132.5498,132.5988,132.4517,132.5008,7563.0
2024-07-12 13:10:00,135.14,135.24,135.12,135.18,9157.0,132.5106,132.6086,132.491,132.5498,9157.0
2024-07-12 13:20:00,135.19,135.24,135.1,135.23,5233.0,132.5596,132.6086,132.4714,132.5988,5233.0
2024-07-12 13:30:00,135.23,135.31,135.21,135.23,4900.0,132.5988,132.6773,132.5792,132.5988,4900.0
2024-07-12 13:40:00,135.21,135.47,135.21,135.46,4708.0,132.5792,132.8342,132.5792,132.8243,4708.0
2024-07-12 13:50:00,135.45,135.45,135.28,135.28,3796.0,132.8145,132.8145,132.6478,132.6478,3796.0
2024-07-12 14:00:00,135.2,135.25,135.16,135.23,2965.0,132.5694,132.6184,132.5302,132.5988,2965.0
2024-07-12 14:10:00,135.25,135.25,135.1,135.12,5672.0,132.6184,132.6184,132.4714,132.491,5672.0
2024-07-12 14:20:00,135.15,135.15,135.0,135.05,4212.0,132.5204,132.5204,132.3733,132.4223,4212.0
2024-07-12 14:30:00,135.02,135.18,135.01,135.13,4288.0,132.3929,132.5498,132.3831,132.5008,4288.0
2024-07-12 14:40:00,135.13,135.18,135.08,135.18,6074.0,132.5008,132.5498,132.4517,132.5498,6074.0
2024-07-12 14:50:00,135.14,135.18,135.04,135.13,7288.0,132.5106,132.5498,132.4125,132.5008,7288.0
2024-07-12 15:00:00,135.11,135.11,134.98,135.06,5540.0,132.4812,132.4812,132.3537,132.4321,5540.0
2024-07-12 15:10:00,135.02,135.15,135.02,135.1,6683.0,132.3929,132.5204,132.3929,132.4714,6683.0
2024-07-12 15:20:00,135.12,135.32,135.12,135.3,10487.0,132.491,132.6871,132.491,132.6675,10487.0
2024-07-12 15:30:00,135.28,135.47,135.13,135.4,11349.0,132.6478,132.8342,132.5008,132.7655,11349.0
2024-07-12 15:40:00,135.26,135.31,134.93,134.95,12185.0,132.6282,132.6773,132.3047,132.3243,12185.0
2024-07-12 15:50:00,134.87,135.12,134.76,135.09,92555.0,132.2458,132.491,132.138,132.4615,92555.0
2024-07-15 09:30:00,135.86,136.25,134.77,135.22,19217.0,133.2166,133.599,132.1478,132.589,19217.0
2024-07-15 09:40:00,135.09,135.41,134.92,135.33,13724.0,132.4615,132.7753,132.2949,132.6969,13724.0
2024-07-15 09:50:00,135.27,135.93,135.18,135.75,8654.0,132.638,133.2852,132.5498,133.1087,8654.0
2024-07-15 10:00:00,135.71,135.84,135.55,135.67,9559.0,133.0695,133.197,132.9126,133.0303,9559.0
2024-07-15 10:10:00,135.74,135.93,135.41,135.93,14045.0,133.0989,133.2852,132.7753,133.2852,14045.0
2024-07-15 10:20:00,135.94,136.19,135.93,136.14,6810.0,133.295,133.5401,133.2852,133.4911,6810.0
2024-07-15 10:30:00,136.2,136.2,135.78,135.84,10523.0,133.5499,133.5499,133.1381,133.197,10523.0
2024-07-15 10:40:00,135.78,135.91,135.6,135.91,8290.0,133.1381,133.2656,132.9616,133.2656,8290.0
2024-07-15 10:50:00,135.87,136.2,135.8,136.06,19726.0,133.2264,133.5499,133.1577,133.4127,19726.0
2024-07-15 11:00:00,136.06,136.26,136.01,136.03,56529.0,133.4127,133.6088,133.3636,133.3833,56529.0
2024-07-15 11:10:00,136.06,136.3,135.99,136.02,12898.0,133.4127,133.648,133.344,133.3735,12898.0
2024-07-15 11:20:00,136.03,136.03,135.82,135.82,5957.0,133.3833,133.3833,133.1773,133.1773,5957.0
2024-07-15 11:30:00,135.75,135.89,135.59,135.85,10329.0,133.1087,133.246,132.9518,133.2068,10329.0
2024-07-15 11:40:00,135.86,136.25,135.86,136.05,9777.0,133.2166,133.599,133.2166,133.4029,9777.0
2024-07-15 11:50:00,136.03,136.12,135.92,135.94,4160.0,133.3833,133.4715,133.2754,133.295,4160.0
2024-07-15 12:00:00,135.9,136.15,135.78,136.11,6027.0,133.2558,133.5009,133.1381,133.4617,6027.0
2024-07-15 12:10:00,136.17,136.23,136.02,136.07,5184.0,133.5205,133.5794,133.3735,133.4225,5184.0
2024-07-15 12:20:00,136.06,136.19,136.04,136.15,6296.0,133.4127,133.5401,133.3931,133.5009,6296.0
2024-07-15 12:30:00,136.05,136.16,136.0,136.12,15782.0,133.4029,133.5107,133.3538,133.4715,15782.0
2024-07-15 12:40:00,136.12,136.24,136.1,136.12,6521.0,133.4715,133.5892,133.4519,133.4715,6521.0
2024-07-15 12:50:00,136.04,136.09,135.99,136.02,8890.0,133.3931,133.4421,133.344,133.3735,8890.0
2024-07-15 13:00:00,135.96,136.05,135.87,135.98,7834.0,133.3146,133.4029,133.2264,133.3342,7834.0
2024-07-15 13:10:00,135.97,136.02,135.71,135.72,17687.0,133.3244,133.3735,133.0695,133.0793,17687.0
2024-07-15 13:20:00,135.75,135.94,135.72,135.78,16310.0,133.1087,133.295,133.0793,133.1381,16310.0
2024-07-15 13:30:00,135.85,135.86,135.71,135.76,6753.0,133.2068,133.2166,133.0695,133.1185,6753.0
2024-07-15 13:40:00,135.78,135.86,135.78,135.79,8791.0,133.1381,133.2166,133.1381,133.1479,8791.0
2024-07-15 13:50:00,135.79,135.9,135.78,135.85,10849.0,133.1479,133.2558,133.1381,133.2068,10849.0
2024-07-15 14:00:00,135.82,135.82,135.6,135.65,7504.0,133.1773,133.1773,132.9616,133.0107,7504.0
2024-07-15 14:10:00,135.66,135.72,135.55,135.65,6677.0,133.0205,133.0793,132.9126,133.0107,6677.0
2024-07-15 14:20:00,135.67,135.98,135.67,135.97,7880.0,133.0303,133.3342,133.0303,133.3244,7880.0
2024-07-15 14:30:00,135.93,136.16,135.9,136.05,9507.0,133.2852,133.5107,133.2558,133.4029,9507.0
2024-07-15 14:40:00,136.1,136.11,136.01,136.03,7383.0,133.4519,133.4617,133.3636,133.3833,7383.0
2024-07-15 14:50:00,136.03,136.04,135.94,135.98,13578.0,133.3833,133.3931,133.295,133.3342,13578.0
2024-07-15 15:00:00,135.96,136.0,135.77,135.77,11886.0,133.3146,133.3538,133.1283,133.1283,11886.0
2024-07-15 15:10:00,135.78,135.78,135.56,135.59,12368.0,133.1381,133.1381,132.9224,132.9518,12368.0
2024-07-15 15:20:00,135.58,135.66,135.49,135.5,15679.0,132.942,133.0205,132.8538,132.8636,15679.0
2024-07-15 15:30:00,135.48,135.48,135.15,135.17,13677.0,132.844,132.844,132.5204,132.54,13677.0
2024-07-15 15:40:00,135.12,135.29,134.78,134.8,29448.0,132.491,132.6577,132.1576,132.1772,29448.0
2024-07-15 15:50:00,134.79,134.79,134.23,134.35,109088.0,132.1674,132.1674,131.6183,131.7359,109088.0
2024-07-16 09:30:00,134.89,134.89,134.27,134.43,18646.0,132.2654,132.2654,131.6575,131.8144,18646.0
2024-07-16 09:40:00,134.26,134.5,134.15,134.15,8108.0,131.6477,131.883,131.5398,131.5398,8108.0
2024-07-16 09:50:00,134.1,134.26,133.83,134.06,4305.0,131.4908,131.6477,131.2261,131.4516,4305.0
2024-07-16 10:00:00,134.06,134.22,133.97,134.04,6441.0,131.4516,131.6085,131.3633,131.432,6441.0
2024-07-16 10:10:00,134.0,134.28,134.0,134.02,6061.0,131.3928,131.6673,131.3928,131.4124,6061.0
2024-07-16 10:20:00,134.02,134.23,133.94,134.1,3844.0,131.4124,131.6183,131.3339,131.4908,3844.0
2024-07-16 10:30:00,134.07,134.34,134.03,134.34,4321.0,131.4614,131.7261,131.4222,131.7261,4321.0
2024-07-16 10:40:00,134.34,134.44,134.29,134.38,6784.0,131.7261,131.8242,131.6771,131.7654,6784.0
2024-07-16 10:50:00,134.34,134.72,134.34,134.66,10493.0,131.7261,132.0987,131.7261,132.0399,10493.0
2024-07-16 11:00:00,134.58,134.68,134.4,134.65,5147.0,131.9615,132.0595,131.785,132.0301,5147.0
2024-07-16 11:10:00,134.61,134.95,134.6,134.94,8369.0,131.9909,132.3243,131.9811,132.3145,8369.0
2024-07-16 11:20:00,134.88,134.92,134.7,134.72,4041.0,132.2556,132.2949,132.0791,132.0987,4041.0
2024-07-16 11:30:00,134.72,134.72,134.56,134.69,5806.0,132.0987,132.0987,131.9419,132.0693,5806.0
2024-07-16 11:40:00,134.68,134.76,134.61,134.65,4920.0,132.0595,132.138,131.9909,132.0301,4920.0
2024-07-16 11:50:00,134.64,134.71,134.56,134.68,3701.0,132.0203,132.0889,131.9419,132.0595,3701.0
2024-07-16 12:00:00,134.67,134.7,134.62,134.69,4056.0,132.0497,132.0791,132.0007,132.0693,4056.0
2024-07-16 12:10:00,134.65,134.87,134.64,134.75,6453.0,132.0301,132.2458,132.0203,132.1282,6453.0
2024-07-16 12:20:00,134.75,134.89,134.61,134.65,7596.0,132.1282,132.2654,131.9909,132.0301,7596.0
2024-07-16 12:30:00,134.6,134.62,134.5,134.53,3240.0,131.9811,132.0007,131.883,131.9124,3240.0
2024-07-16 12:40:00,134.52,134.62,134.43,134.62,2853.0,131.9026,132.0007,131.8144,132.0007,2853.0
2024-07-16 12:50:00,134.6,134.6,134.46,134.52,4086.0,131.9811,131.9811,131.8438,131.9026,4086.0
2024-07-16 13:00:00,134.5,134.7,134.49,134.62,7407.0,131.883,132.0791,131.8732,132.0007,7407.0
2024-07-16 13:10:00,134.62,134.7,134.62,134.63,7011.0,132.0007,132.0791,132.0007,132.0105,7011.0
2024-07-16 13:20:00,134.63,134.71,134.61,134.63,7665.0,132.0105,132.0889,131.9909,132.0105,7665.0
2024-07-16 13:30:00,134.61,134.86,134.59,134.81,7195.0,131.9909,132.236,131.9713,132.187,7195.0
2024-07-16 13:40:00,134.82,134.96,134.78,134.84,16115.0,132.1968,132.3341,132.1576,132.2164,16115.0
2024-07-16 13:50:00,134.84,135.05,134.83,134.83,14587.0,132.2164,132.4223,132.2066,132.2066,14587.0
2024-07-16 14:00:00,134.8,134.84,134.72,134.79,10635.0,132.1772,132.2164,132.0987,132.1674,10635.0
2024-07-16 14:10:00,134.8,134.88,134.68,134.72,6720.0,132.1772,132.2556,132.0595,132.0987,6720.0
2024-07-16 14:20:00,134.72,134.83,134.69,134.69,6202.0,132.0987,132.2066,132.0693,132.0693,6202.0
2024-07-16 14:30:00,134.67,134.86,134.63,134.81,4384.0,132.0497,132.236,132.0105,132.187,4384.0
2024-07-16 14:40:00,134.81,134.9,134.79,134.9,3787.0,132.187,132.2752,132.1674,132.2752,3787.0
2024-07-16 14:50:00,134.89,134.9,134.81,134.89,5150.0,132.2654,132.2752,132.187,132.2654,5150.0
2024-07-16 15:00:00,134.87,134.98,134.86,134.98,4761.0,132.2458,132.3537,132.236,132.3537,4761.0
2024-07-16 15:10:00,134.98,135.1,134.93,135.08,6394.0,132.3537,132.4714,132.3047,132.4517,6394.0
2024-07-16 15:20:00,135.1,135.15,135.02,135.12,7858.0,132.4714,132.5204,132.3929,132.491,7858.0
2024-07-16 15:30:00,135.09,135.09,134.97,135.02,9351.0,132.4615,132.4615,132.3439,132.3929,9351.0
2024-07-16 15:40:00,135.0,135.01,134.8,134.81,18829.0,132.3733,132.3831,132.1772,132.187,18829.0
2024-07-16 15:50:00,134.8,135.02,134.78,134.83,82133.0,132.1772,132.3929,132.1576,132.2066,82133.0
2024-07-17 09:30:00,135.0,136.23,135.0,135.9,14132.0,132.3733,133.5794,132.3733,133.2558,14132.0
2024-07-17 09:40:00,135.84,136.27,135.58,135.99,6427.0,133.197,133.6186,132.942,133.344,6427.0
2024-07-17 09:50:00,136.06,136.73,136.05,136.62,12679.0,133.4127,134.0696,133.4029,133.9618,12679.0
2024-07-17 10:00:00,136.62,136.71,136.28,136.3,17064.0,133.9618,134.05,133.6284,133.648,17064.0
2024-07-17 10:10:00,136.25,136.52,135.86,135.92,35857.0,133.599,133.8637,133.2166,133.2754,35857.0
2024-07-17 10:20:00,135.93,135.93,135.16,135.34,7216.0,133.2852,133.2852,132.5302,132.7067,7216.0
2024-07-17 10:30:00,135.25,135.32,134.24,134.37,24950.0,132.6184,132.6871,131.6281,131.7556,24950.0
2024-07-17 10:40:00,134.27,134.96,134.23,134.74,11397.0,131.6575,132.3341,131.6183,132.1184,11397.0
2024-07-17 10:50:00,134.68,134.97,134.65,134.81,7937.0,132.0595,132.3439,132.0301,132.187,7937.0
2024-07-17 11:00:00,134.71,134.76,134.34,134.66,4096.0,132.0889,132.138,131.7261,132.0399,4096.0
2024-07-17 11:10:00,134.76,134.98,134.56,134.67,6896.0,132.138,132.3537,131.9419,132.0497,6896.0
2024-07-17 11:20:00,134.64,134.78,134.42,134.72,3797.0,132.0203,132.1576,131.8046,132.0987,3797.0
2024-07-17 11:30:00,134.67,134.7,134.45,134.6,2894.0,132.0497,132.0791,131.834,131.9811,2894.0
2024-07-17 11:40:00,134.65,134.78,134.59,134.78,3893.0,132.0301,132.1576,131.9713,132.1576,3893.0
2024-07-17 11:50:00,134.78,134.97,134.77,134.87,7454.0,132.1576,132.3439,132.1478,132.2458,7454.0
2024-07-17 12:00:00,134.93,134.96,134.74,134.77,12639.0,132.3047,132.3341,132.1184,132.1478,12639.0
2024-07-17 12:10:00,134.73,134.81,134.63,134.76,5182.0,132.1086,132.187,132.0105,132.138,5182.0
2024-07-17 12:20:00,134.8,134.84,134.51,134.61,4165.0,132.1772,132.2164,131.8928,131.9909,4165.0
2024-07-17 12:30:00,134.59,134.59,134.24,134.24,4233.0,131.9713,131.9713,131.6281,131.6281,4233.0
2024-07-17 12:40:00,134.28,134.43,134.15,134.32,6439.0,131.6673,131.8144,131.5398,131.7065,6439.0
2024-07-17 12:50:00,134.25,134.62,134.25,134.61,9721.0,131.6379,132.0007,131.6379,131.9909,9721.0
2024-07-17 13:00:00,134.6,134.61,134.1,134.11,4131.0,131.9811,131.9909,131.4908,131.5006,4131.0
2024-07-17 13:10:00,134.09,134.25,134.0,134.06,2531.0,131.481,131.6379,131.3928,131.4516,2531.0
2024-07-17 13:20:00,133.93,134.18,133.87,134.07,31713.0,131.3241,131.5693,131.2653,131.4614,31713.0
2024-07-17 13:30:00,134.03,134.11,133.92,134.09,22607.0,131.4222,131.5006,131.3143,131.481,22607.0
2024-07-17 13:40:00,134.1,134.26,134.09,134.17,5663.0,131.4908,131.6477,131.481,131.5594,5663.0
2024-07-17 13:50:00,134.17,134.28,134.07,134.19,8790.0,131.5594,131.6673,131.4614,131.5791,8790.0
2024-07-17 14:00:00,134.15,134.17,133.72,134.01,17964.0,131.5398,131.5594,131.1182,131.4026,17964.0
2024-07-17 14:10:00,133.97,134.04,133.86,133.98,14663.0,131.3633,131.432,131.2555,131.3731,14663.0
2024-07-17 14:20:00,134.01,134.27,133.99,134.22,6548.0,131.4026,131.6575,131.3829,131.6085,6548.0
2024-07-17 14:30:00,134.22,134.59,134.22,134.48,9275.0,131.6085,131.9713,131.6085,131.8634,9275.0
2024-07-17 14:40:00,134.49,134.5,134.24,134.43,22220.0,131.8732,131.883,131.6281,131.8144,22220.0
2024-07-17 14:50:00,134.42,134.42,134.16,134.28,6605.0,131.8046,131.8046,131.5496,131.6673,6605.0
2024-07-17 15:00:00,134.25,134.27,134.15,134.18,8986.0,131.6379,131.6575,131.5398,131.5693,8986.0
2024-07-17 15:10:00,134.16,134.31,134.12,134.23,8640.0,131.5496,131.6967,131.5104,131.6183,8640.0
2024-07-17 15:20:00,134.25,134.35,134.21,134.3,7649.0,131.6379,131.7359,131.5987,131.6869,7649.0
2024-07-17 15:30:00,134.32,134.4,134.18,134.4,17468.0,131.7065,131.785,131.5693,131.785,17468.0
2024-07-17 15:40:00,134.4,134.42,134.0,134.03,17598.0,131.785,131.8046,131.3928,131.4222,17598.0
2024-07-17 15:50:00,134.03,134.17,133.83,133.97,85861.0,131.4222,131.5594,131.2261,131.3633,85861.0
2024-07-18 09:30:00,134.0,134.33,133.43,134.14,15658.0,131.3928,131.7163,130.8338,131.53,15658.0
2024-07-18 09:40:00,134.13,134.32,133.86,133.94,7389.0,131.5202,131.7065,131.2555,131.3339,7389.0
2024-07-18 09:50:00,134.01,134.78,134.01,134.64,9077.0,131.4026,132.1576,131.4026,132.0203,9077.0
2024-07-18 10:00:00,134.55,134.69,134.05,134.15,8224.0,131.9321,132.0693,131.4418,131.5398,8224.0
2024-07-18 10:10:00,134.09,134.56,134.04,134.56,2606.0,131.481,131.9419,131.432,131.9419,2606.0
2024-07-18 10:20:00,134.58,134.96,134.58,134.96,7606.0,131.9615,132.3341,131.9615,132.3341,7606.0
2024-07-18 10:30:00,134.89,135.0,134.76,134.85,9822.0,132.2654,132.3733,132.138,132.2262,9822.0
2024-07-18 10:40:00,134.78,134.9,134.34,134.44,12404.0,132.1576,132.2752,131.7261,131.8242,12404.0
2024-07-18 10:50:00,134.47,134.71,134.35,134.36,30387.0,131.8536,132.0889,131.7359,131.7458,30387.0
2024-07-18 11:00:00,134.43,134.71,134.4,134.57,45524.0,131.8144,132.0889,131.785,131.9517,45524.0
2024-07-18 11:10:00,134.64,135.0,134.63,134.97,10359.0,132.0203,132.3733,132.0105,132.3439,10359.0
2024-07-18 11:20:00,134.97,135.11,134.81,134.95,7862.0,132.3439,132.4812,132.187,132.3243,7862.0
2024-07-18 11:30:00,134.98,135.03,134.78,134.92,10994.0,132.3537,132.4027,132.1576,132.2949,10994.0
2024-07-18 11:40:00,134.92,135.27,134.89,134.93,11629.0,132.2949,132.638,132.2654,132.3047,11629.0
2024-07-18 11:50:00,134.97,135.08,134.7,135.05,8297.0,132.3439,132.4517,132.0791,132.4223,8297.0
2024-07-18 12:00:00,135.12,135.42,135.08,135.25,9802.0,132.491,132.7851,132.4517,132.6184,9802.0
2024-07-18 12:10:00,135.25,135.28,134.87,134.97,6375.0,132.6184,132.6478,132.2458,132.3439,6375.0
2024-07-18 12:20:00,135.0,135.11,134.84,135.06,7063.0,132.3733,132.4812,132.2164,132.4321,7063.0
2024-07-18 12:30:00,134.98,135.01,134.82,134.97,5320.0,132.3537,132.3831,132.1968,132.3439,5320.0
2024-07-18 12:40:00,134.91,135.04,134.71,134.93,6290.0,132.285,132.4125,132.0889,132.3047,6290.0
2024-07-18 12:50:00,134.89,135.05,134.89,135.02,3096.0,132.2654,132.4223,132.2654,132.3929,3096.0
2024-07-18 13:00:00,134.98,134.98,134.77,134.79,7153.0,132.3537,132.3537,132.1478,132.1674,7153.0
2024-07-18 13:10:00,134.78,134.87,134.78,134.79,3901.0,132.1576,132.2458,132.1576,132.1674,3901.0
2024-07-18 13:20:00,134.81,135.07,134.79,135.04,6673.0,132.187,132.4419,132.1674,132.4125,6673.0
2024-07-18 13:30:00,134.99,135.04,134.92,135.04,8287.0,132.3635,132.4125,132.2949,132.4125,8287.0
2024-07-18 13:40:00,135.04,135.26,134.96,135.22,9590.0,132.4125,132.6282,132.3341,132.589,9590.0
2024-07-18 13:50:00,135.23,135.23,134.9,134.97,13032.0,132.5988,132.5988,132.2752,132.3439,13032.0
2024-07-18 14:00:00,135.02,135.25,134.99,135.2,18353.0,132.3929,132.6184,132.3635,132.5694,18353.0
2024-07-18 14:10:00,135.21,135.25,135.01,135.02,16672.0,132.5792,132.6184,132.3831,132.3929,16672.0
2024-07-18 14:20:00,135.03,135.09,134.76,134.94,15033.0,132.4027,132.4615,132.138,132.3145,15033.0
2024-07-18 14:30:00,134.94,135.06,134.87,134.91,20864.0,132.3145,132.4321,132.2458,132.285,20864.0
2024-07-18 14:40:00,134.92,134.97,134.74,134.84,24501.0,132.2949,132.3439,132.1184,132.2164,24501.0
2024-07-18 14:50:00,134.83,135.0,134.71,134.96,19510.0,132.2066,132.3733,132.0889,132.3341,19510.0
2024-07-18 15:00:00,134.96,135.16,134.95,135.13,29340.0,132.3341,132.5302,132.3243,132.5008,29340.0
2024-07-18 15:10:00,135.13,135.17,134.77,135.11,35872.0,132.5008,132.54,132.1478,132.4812,35872.0
2024-07-18 15:20:00,135.08,135.31,134.95,135.27,51503.0,132.4517,132.6773,132.3243,132.638,51503.0
2024-07-18 15:30:00,135.25,135.88,135.24,135.8,67204.0,132.6184,133.2362,132.6086,133.1577,67204.0
2024-07-18 15:40:00,135.82,135.9,135.68,135.77,71974.0,133.1773,133.2558,133.0401,133.1283,71974.0
2024-07-18 15:50:00,135.77,136.54,135.71,136.19,263447.0,133.1283,133.8833,133.0695,133.5401,263447.0
2024-07-19 09:30:00,136.73,136.73,135.33,135.45,56799.0,134.0696,134.0696,132.6969,132.8145,56799.0
2024-07-19 09:40:00,135.45,136.04,135.42,135.75,7930.0,132.8145,133.3931,132.7851,133.1087,7930.0
2024-07-19 09:50:00,135.82,136.85,135.71,136.72,5653.0,133.1773,134.1873,133.0695,134.0598,5653.0
2024-07-19 10:00:00,136.75,136.77,136.46,136.71,24533.0,134.0892,134.1089,133.8049,134.05,24533.0
2024-07-19 10:10:00,136.75,136.88,136.3,136.31,47305.0,134.0892,134.2167,133.648,133.6578,47305.0
2024-07-19 10:20:00,136.4,136.43,135.85,136.14,16732.0,133.7461,133.7755,133.2068,133.4911,16732.0
2024-07-19 10:30:00,136.14,136.2,135.92,135.98,41743.0,133.4911,133.5499,133.2754,133.3342,41743.0
2024-07-19 10:40:00,136.01,136.13,135.84,136.03,21014.0,133.3636,133.4813,133.197,133.3833,21014.0
2024-07-19 10:50:00,136.01,136.01,135.7,135.7,9160.0,133.3636,133.3636,133.0597,133.0597,9160.0
2024-07-19 11:00:00,135.71,136.0,135.7,135.97,7076.0,133.0695,133.3538,133.0597,133.3244,7076.0
2024-07-19 11:10:00,135.99,136.01,135.56,135.84,13545.0,133.344,133.3636,132.9224,133.197,13545.0
2024-07-19 11:20:00,135.84,136.0,135.5,135.5,11516.0,133.197,133.3538,132.8636,132.8636,11516.0
2024-07-19 11:30:00,135.54,135.88,135.47,135.52,15251.0,132.9028,133.2362,132.8342,132.8832,15251.0
2024-07-19 11:40:00,135.53,135.77,135.48,135.7,21975.0,132.893,133.1283,132.844,133.0597,21975.0
2024-07-19 11:50:00,135.71,135.95,135.46,135.95,17579.0,133.0695,133.3048,132.8243,133.3048,17579.0
2024-07-19 12:00:00,136.03,136.39,135.88,136.31,20429.0,133.3833,133.7363,133.2362,133.6578,20429.0
2024-07-19 12:10:00,136.31,136.5,136.17,136.2,12203.0,133.6578,133.8441,133.5205,133.5499,12203.0
2024-07-19 12:20:00,136.15,136.15,135.86,135.93,9386.0,133.5009,133.5009,133.2166,133.2852,9386.0
2024-07-19 12:30:00,135.93,135.93,135.67,135.75,8664.0,133.2852,133.2852,133.0303,133.1087,8664.0
2024-07-19 12:40:00,135.82,135.88,135.37,135.45,11359.0,133.1773,133.2362,132.7361,132.8145,11359.0
2024-07-19 12:50:00,135.47,135.65,135.45,135.58,14654.0,132.8342,133.0107,132.8145,132.942,14654.0
2024-07-19 13:00:00,135.52,135.56,135.37,135.51,6298.0,132.8832,132.9224,132.7361,132.8734,6298.0
2024-07-19 13:10:00,135.55,135.55,135.43,135.48,6575.0,132.9126,132.9126,132.7949,132.844,6575.0
2024-07-19 13:20:00,135.48,135.59,135.36,135.37,6631.0,132.844,132.9518,132.7263,132.7361,6631.0
2024-07-19 13:30:00,135.37,135.49,135.31,135.47,10585.0,132.7361,132.8538,132.6773,132.8342,10585.0
2024-07-19 13:40:00,135.47,135.6,135.37,135.51,8442.0,132.8342,132.9616,132.7361,132.8734,8442.0
2024-07-19 13:50:00,135.53,135.75,135.48,135.66,6264.0,132.893,133.1087,132.844,133.0205,6264.0
2024-07-19 14:00:00,135.66,135.7,135.52,135.62,9894.0,133.0205,133.0597,132.8832,132.9812,9894.0
2024-07-19 14:10:00,135.62,135.81,135.57,135.76,8762.0,132.9812,133.1675,132.9322,133.1185,8762.0
2024-07-19 14:20:00,135.72,135.8,135.53,135.59,7131.0,133.0793,133.1577,132.893,132.9518,7131.0
2024-07-19 14:30:00,135.58,135.72,135.53,135.67,7566.0,132.942,133.0793,132.893,133.0303,7566.0
2024-07-19 14:40:00,135.67,135.76,135.61,135.72,7470.0,133.0303,133.1185,132.9714,133.0793,7470.0
2024-07-19 14:50:00,135.73,136.03,135.73,135.96,6962.0,133.0891,133.3833,133.0891,133.3146,6962.0
2024-07-19 15:00:00,135.96,136.16,135.93,135.94,10368.0,133.3146,133.5107,133.2852,133.295,10368.0
2024-07-19 15:10:00,135.94,136.01,135.83,135.88,19046.0,133.295,133.3636,133.1871,133.2362,19046.0
2024-07-19 15:20:00,135.9,135.96,135.83,135.84,14617.0,133.2558,133.3146,133.1871,133.197,14617.0
2024-07-19 15:30:00,135.85,135.9,135.64,135.69,30097.0,133.2068,133.2558,133.0008,133.0499,30097.0
2024-07-19 15:40:00,135.7,136.0,135.64,135.94,47380.0,133.0597,133.3538,133.0008,133.295,47380.0
2024-07-19 15:50:00,135.95,136.43,135.95,136.41,166259.0,133.3048,133.7755,133.3048,133.7559,166259.0
2024-07-22 09:30:00,136.15,136.96,135.88,136.96,21153.0,133.5009,134.2952,133.2362,134.2952,21153.0
2024-07-22 09:40:00,136.98,137.36,136.81,137.05,14183.0,134.3148,134.6874,134.1481,134.3834,14183.0
2024-07-22 09:50:00,137.09,137.11,136.43,136.52,6027.0,134.4226,134.4422,133.7755,133.8637,6027.0
2024-07-22 10:00:00,136.53,136.8,136.43,136.49,10519.0,133.8735,134.1383,133.7755,133.8343,10519.0
2024-07-22 10:10:00,136.55,136.82,136.55,136.81,9967.0,133.8931,134.1579,133.8931,134.1481,9967.0
2024-07-22 10:20:00,136.82,137.28,136.82,137.25,16378.0,134.1579,134.6089,134.1579,134.5795,16378.0
2024-07-22 10:30:00,137.19,137.41,136.95,137.0,28347.0,134.5207,134.7364,134.2854,134.3344,28347.0
2024-07-22 10:40:00,137.0,137.15,136.86,137.13,17320.0,134.3344,134.4815,134.1971,134.4619,17320.0
2024-07-22 10:50:00,137.15,137.27,136.89,137.05,38272.0,134.4815,134.5991,134.2265,134.3834,38272.0
2024-07-22 11:00:00,137.06,137.3,137.02,137.3,9338.0,134.3932,134.6285,134.354,134.6285,9338.0
2024-07-22 11:10:00,137.3,137.47,137.15,137.16,27641.0,134.6285,134.7952,134.4815,134.4913,27641.0
2024-07-22 11:20:00,137.15,137.15,136.85,136.89,32597.0,134.4815,134.4815,134.1873,134.2265,32597.0
2024-07-22 11:30:00,136.93,137.11,136.93,136.93,8432.0,134.2657,134.4422,134.2657,134.2657,8432.0
2024-07-22 11:40:00,136.96,137.11,136.92,136.93,7033.0,134.2952,134.4422,134.2559,134.2657,7033.0
2024-07-22 11:50:00,136.87,137.01,136.76,136.91,5379.0,134.2069,134.3442,134.0991,134.2461,5379.0
2024-07-22 12:00:00,136.83,137.01,136.82,136.91,4028.0,134.1677,134.3442,134.1579,134.2461,4028.0
2024-07-22 12:10:00,136.83,136.93,136.65,136.89,3956.0,134.1677,134.2657,133.9912,134.2265,3956.0
2024-07-22 12:20:00,136.91,137.02,136.86,137.02,10166.0,134.2461,134.354,134.1971,134.354,10166.0
2024-07-22 12:30:00,136.99,137.25,136.9,137.25,31336.0,134.3246,134.5795,134.2363,134.5795,31336.0
2024-07-22 12:40:00,137.24,137.31,137.0,137.0,15990.0,134.5697,134.6384,134.3344,134.3344,15990.0
2024-07-22 12:50:00,137.0,137.25,137.0,137.2,21303.0,134.3344,134.5795,134.3344,134.5305,21303.0
2024-07-22 13:00:00,137.26,137.56,137.24,137.44,12667.0,134.5893,134.8835,134.5697,134.7658,12667.0
2024-07-22 13:10:00,137.46,137.86,137.45,137.84,9922.0,134.7854,135.1777,134.7756,135.158,9922.0
2024-07-22 13:20:00,137.8,138.18,137.6,138.18,79597.0,135.1188,135.4914,134.9227,135.4914,79597.0
2024-07-22 13:30:00,138.19,138.24,137.99,138.02,11895.0,135.5012,135.5503,135.3051,135.3345,11895.0
2024-07-22 13:40:00,138.04,138.17,137.95,138.01,9959.0,135.3541,135.4816,135.2659,135.3247,9959.0
2024-07-22 13:50:00,138.01,138.04,137.77,137.78,10048.0,135.3247,135.3541,135.0894,135.0992,10048.0
2024-07-22 14:00:00,137.78,137.78,137.58,137.59,16071.0,135.0992,135.0992,134.9031,134.9129,16071.0
2024-07-22 14:10:00,137.56,137.73,137.5,137.69,6493.0,134.8835,135.0502,134.8247,135.011,6493.0
2024-07-22 14:20:00,137.69,137.85,137.63,137.7,9193.0,135.011,135.1678,134.9521,135.0208,9193.0
2024-07-22 14:30:00,137.68,138.05,137.66,137.93,12007.0,135.0012,135.364,134.9815,135.2463,12007.0
2024-07-22 14:40:00,137.94,138.03,137.91,137.92,5776.0,135.2561,135.3443,135.2267,135.2365,5776.0
2024-07-22 14:50:00,137.91,138.2,137.91,138.17,7586.0,135.2267,135.511,135.2267,135.4816,7586.0
2024-07-22 15:00:00,138.2,138.2,137.91,138.05,13613.0,135.511,135.511,135.2267,135.364,13613.0
2024-07-22 15:10:00,138.09,138.28,138.06,138.18,11755.0,135.4032,135.5895,135.3738,135.4914,11755.0
2024-07-22 15:20:00,138.14,138.2,138.03,138.1,14634.0,135.4522,135.511,135.3443,135.413,14634.0
2024-07-22 15:30:00,138.09,138.24,138.05,138.2,15796.0,135.4032,135.5503,135.364,135.511,15796.0
2024-07-22 15:40:00,138.2,138.28,138.0,138.03,22748.0,135.511,135.5895,135.3149,135.3443,22748.0
2024-07-22 15:50:00,138.06,138.12,137.75,137.75,138602.0,135.3738,135.4326,135.0698,135.0698,138602.0
2024-07-23 09:30:00,137.1,137.11,136.51,136.65,18704.0,134.4324,134.4422,133.8539,133.9912,18704.0
2024-07-23 09:40:00,136.6,136.9,136.41,136.5,26790.0,133.9422,134.2363,133.7559,133.8441,26790.0
2024-07-23 09:50:00,136.63,137.14,136.55,137.1,11959.0,133.9716,134.4717,133.8931,134.4324,11959.0
2024-07-23 10:00:00,136.98,137.06,136.75,136.82,17577.0,134.3148,134.3932,134.0892,134.1579,17577.0
2024-07-23 10:10:00,136.91,137.21,136.86,137.1,9079.0,134.2461,134.5403,134.1971,134.4324,9079.0
2024-07-23 10:20:00,137.09,137.48,136.92,137.43,13846.0,134.4226,134.805,134.2559,134.756,13846.0
2024-07-23 10:30:00,137.43,137.75,137.35,137.49,15498.0,134.756,135.0698,134.6776,134.8148,15498.0
2024-07-23 10:40:00,137.45,137.45,136.92,137.02,11939.0,134.7756,134.7756,134.2559,134.354,11939.0
2024-07-23 10:50:00,136.99,137.03,136.8,136.96,8529.0,134.3246,134.3638,134.1383,134.2952,8529.0
2024-07-23 11:00:00,136.93,136.95,136.67,136.68,9763.0,134.2657,134.2854,134.0108,134.0206,9763.0
2024-07-23 11:10:00,136.71,136.81,136.37,136.45,11141.0,134.05,134.1481,133.7166,133.7951,11141.0
2024-07-23 11:20:00,136.34,136.41,136.12,136.2,13561.0,133.6872,133.7559,133.4715,133.5499,13561.0
2024-07-23 11:30:00,136.15,136.43,136.15,136.34,23381.0,133.5009,133.7755,133.5009,133.6872,23381.0
2024-07-23 11:40:00,136.39,136.47,136.19,136.24,8962.0,133.7363,133.8147,133.5401,133.5892,8962.0
2024-07-23 11:50:00,136.26,136.45,136.15,136.36,7619.0,133.6088,133.7951,133.5009,133.7068,7619.0
2024-07-23 12:00:00,136.43,136.74,136.43,136.74,5877.0,133.7755,134.0794,133.7755,134.0794,5877.0
2024-07-23 12:10:00,136.75,136.84,136.56,136.62,4006.0,134.0892,134.1775,133.9029,133.9618,4006.0
2024-07-23 12:20:00,136.56,136.62,136.36,136.44,4394.0,133.9029,133.9618,133.7068,133.7853,4394.0
2024-07-23 12:30:00,136.43,136.55,136.4,136.52,6416.0,133.7755,133.8931,133.7461,133.8637,6416.0
2024-07-23 12:40:00,136.52,136.7,136.52,136.66,6550.0,133.8637,134.0402,133.8637,134.001,6550.0
2024-07-23 12:50:00,136.6,136.75,136.53,136.62,4471.0,133.9422,134.0892,133.8735,133.9618,4471.0
2024-07-23 13:00:00,136.55,136.62,136.53,136.59,3097.0,133.8931,133.9618,133.8735,133.9324,3097.0
2024-07-23 13:10:00,136.53,136.61,136.45,136.61,4757.0,133.8735,133.952,133.7951,133.952,4757.0
2024-07-23 13:20:00,136.64,136.64,136.35,136.43,4571.0,133.9814,133.9814,133.697,133.7755,4571.0
2024-07-23 13:30:00,136.47,136.65,136.37,136.59,6511.0,133.8147,133.9912,133.7166,133.9324,6511.0
2024-07-23 13:40:00,136.58,136.58,136.44,136.44,6002.0,133.9226,133.9226,133.7853,133.7853,6002.0
2024-07-23 13:50:00,136.5,136.62,136.49,136.57,3927.0,133.8441,133.9618,133.8343,133.9128,3927.0
2024-07-23 14:00:00,136.57,136.73,136.55,136.67,3619.0,133.9128,134.0696,133.8931,134.0108,3619.0
2024-07-23 14:10:00,136.67,136.71,136.56,136.61,6745.0,134.0108,134.05,133.9029,133.952,6745.0
2024-07-23 14:20:00,136.6,136.6,136.42,136.47,4140.0,133.9422,133.9422,133.7657,133.8147,4140.0
2024-07-23 14:30:00,136.46,136.51,136.37,136.37,4094.0,133.8049,133.8539,133.7166,133.7166,4094.0
2024-07-23 14:40:00,136.35,136.47,136.33,136.33,5310.0,133.697,133.8147,133.6774,133.6774,5310.0
2024-07-23 14:50:00,136.32,136.5,136.3,136.5,5730.0,133.6676,133.8441,133.648,133.8441,5730.0
2024-07-23 15:00:00,136.46,136.53,136.41,136.41,4773.0,133.8049,133.8735,133.7559,133.7559,4773.0
2024-07-23 15:10:00,136.43,136.47,136.36,136.36,5357.0,133.7755,133.8147,133.7068,133.7068,5357.0
2024-07-23 15:20:00,136.36,136.46,136.33,136.4,9651.0,133.7068,133.8049,133.6774,133.7461,9651.0
2024-07-23 15:30:00,136.4,136.43,136.15,136.15,9674.0,133.7461,133.7755,133.5009,133.5009,9674.0
2024-07-23 15:40:00,136.13,136.18,135.95,136.09,20071.0,133.4813,133.5303,133.3048,133.4421,20071.0
2024-07-23 15:50:00,136.07,136.25,135.69,135.92,81836.0,133.4225,133.599,133.0499,133.2754,81836.0
2024-07-24 09:30:00,136.05,136.38,135.62,136.17,11740.0,133.4029,133.7264,132.9812,133.5205,11740.0
2024-07-24 09:40:00,136.02,136.2,135.55,135.56,1978.0,133.3735,133.5499,132.9126,132.9224,1978.0
2024-07-24 09:50:00,135.47,135.59,134.81,134.9,4587.0,132.8342,132.9518,132.187,132.2752,4587.0
2024-07-24 10:00:00,134.95,135.34,134.45,134.56,8257.0,132.3243,132.7067,131.834,131.9419,8257.0
2024-07-24 10:10:00,134.5,134.62,134.33,134.38,6994.0,131.883,132.0007,131.7163,131.7654,6994.0
2024-07-24 10:20:00,134.31,134.91,134.31,134.8,5244.0,131.6967,132.285,131.6967,132.1772,5244.0
2024-07-24 10:30:00,134.8,135.34,134.7,135.24,10816.0,132.1772,132.7067,132.0791,132.6086,10816.0
2024-07-24 10:40:00,135.3,135.4,135.11,135.4,7945.0,132.6675,132.7655,132.4812,132.7655,7945.0
2024-07-24 10:50:00,135.42,135.66,135.21,135.21,7946.0,132.7851,133.0205,132.5792,132.5792,7946.0
2024-07-24 11:00:00,135.23,135.24,134.88,135.12,6550.0,132.5988,132.6086,132.2556,132.491,6550.0
2024-07-24 11:10:00,135.21,135.53,135.09,135.35,4797.0,132.5792,132.893,132.4615,132.7165,4797.0
2024-07-24 11:20:00,135.3,135.36,135.11,135.22,12630.0,132.6675,132.7263,132.4812,132.589,12630.0
2024-07-24 11:30:00,135.31,135.36,135.2,135.24,5472.0,132.6773,132.7263,132.5694,132.6086,5472.0
2024-07-24 11:40:00,135.24,135.24,134.68,134.71,8490.0,132.6086,132.6086,132.0595,132.0889,8490.0
2024-07-24 11:50:00,134.72,134.82,134.54,134.55,10923.0,132.0987,132.1968,131.9222,131.9321,10923.0
2024-07-24 12:00:00,134.56,134.83,134.55,134.72,8411.0,131.9419,132.2066,131.9321,132.0987,8411.0
2024-07-24 12:10:00,134.65,134.8,134.58,134.75,16846.0,132.0301,132.1772,131.9615,132.1282,16846.0
2024-07-24 12:20:00,134.8,134.84,134.48,134.62,5243.0,132.1772,132.2164,131.8634,132.0007,5243.0
2024-07-24 12:30:00,134.52,134.6,134.19,134.2,5918.0,131.9026,131.9811,131.5791,131.5889,5918.0
2024-07-24 12:40:00,134.21,134.3,133.93,134.1,11320.0,131.5987,131.6869,131.3241,131.4908,11320.0
2024-07-24 12:50:00,134.07,134.07,133.74,134.0,11215.0,131.4614,131.4614,131.1378,131.3928,11215.0
2024-07-24 13:00:00,134.0,134.22,133.91,134.21,11948.0,131.3928,131.6085,131.3045,131.5987,11948.0
2024-07-24 13:10:00,134.34,134.42,134.13,134.17,7019.0,131.7261,131.8046,131.5202,131.5594,7019.0
2024-07-24 13:20:00,134.13,134.18,133.94,134.0,14729.0,131.5202,131.5693,131.3339,131.3928,14729.0
2024-07-24 13:30:00,134.0,134.07,133.94,134.04,14018.0,131.3928,131.4614,131.3339,131.432,14018.0
2024-07-24 13:40:00,134.03,134.03,133.6,133.64,26230.0,131.4222,131.4222,131.0005,131.0398,26230.0
2024-07-24 13:50:00,133.64,133.68,133.03,133.03,36359.0,131.0398,131.079,130.4416,130.4416,36359.0
2024-07-24 14:00:00,133.06,133.47,133.06,133.45,12146.0,130.471,130.8731,130.471,130.8535,12146.0
2024-07-24 14:10:00,133.47,133.5,132.88,132.93,21763.0,130.8731,130.9025,130.2945,130.3436,21763.0
2024-07-24 14:20:00,132.93,132.99,132.78,132.92,9547.0,130.3436,130.4024,130.1965,130.3338,9547.0
2024-07-24 14:30:00,132.93,133.07,132.9,133.01,22389.0,130.3436,130.4808,130.3142,130.422,22389.0
2024-07-24 14:40:00,133.0,133.19,132.85,132.89,18810.0,130.4122,130.5985,130.2651,130.3044,18810.0
2024-07-24 14:50:00,132.9,133.14,132.75,133.12,12593.0,130.3142,130.5495,130.1671,130.5299,12593.0
2024-07-24 15:00:00,133.08,133.09,132.75,132.75,16128.0,130.4907,130.5005,130.1671,130.1671,16128.0
2024-07-24 15:10:00,132.75,132.86,132.64,132.84,50830.0,130.1671,130.2749,130.0592,130.2553,50830.0
2024-07-24 15:20:00,132.83,132.86,132.59,132.66,31717.0,130.2455,130.2749,130.0102,130.0788,31717.0
2024-07-24 15:30:00,132.67,132.72,132.5,132.51,24555.0,130.0886,130.1377,129.9219,129.9317,24555.0
2024-07-24 15:40:00,132.54,132.57,131.79,131.9,48588.0,129.9612,129.9906,129.2258,129.3336,48588.0
2024-07-24 15:50:00,131.9,131.97,131.53,131.62,178146.0,129.3336,129.4023,128.9708,129.0591,178146.0
2024-07-25 09:30:00,131.62,131.82,130.81,131.05,34260.0,129.0591,129.2552,128.2648,128.5002,34260.0
2024-07-25 09:40:00,130.99,131.9,130.67,131.9,8540.0,128.4413,129.3336,128.1275,129.3336,8540.0
2024-07-25 09:50:00,131.94,132.09,131.61,131.61,26748.0,129.3728,129.5199,129.0493,129.0493,26748.0
2024-07-25 10:00:00,131.53,131.68,130.98,131.11,7695.0,128.9708,129.1179,128.4315,128.559,7695.0
2024-07-25 10:10:00,131.12,131.53,131.11,131.52,6613.0,128.5688,128.9708,128.559,128.961,6613.0
2024-07-25 10:20:00,131.61,132.29,131.61,132.04,17811.0,129.0493,129.716,129.0493,129.4709,17811.0
2024-07-25 10:30:00,131.88,131.94,131.54,131.64,4632.0,129.314,129.3728,128.9806,129.0787,4632.0
2024-07-25 10:40:00,131.72,131.83,131.31,131.31,6334.0,129.1571,129.265,128.7551,128.7551,6334.0
2024-07-25 10:50:00,131.3,131.94,131.29,131.93,7464.0,128.7453,129.3728,128.7355,129.363,7464.0
2024-07-25 11:00:00,131.96,132.11,131.84,131.84,14055.0,129.3924,129.5395,129.2748,129.2748,14055.0
2024-07-25 11:10:00,131.83,132.27,131.8,132.05,9372.0,129.265,129.6964,129.2356,129.4807,9372.0
2024-07-25 11:20:00,132.06,132.1,131.69,131.69,23152.0,129.4905,129.5297,129.1277,129.1277,23152.0
2024-07-25 11:30:00,131.7,132.14,131.68,132.13,23063.0,129.1375,129.5689,129.1179,129.5591,23063.0
2024-07-25 11:40:00,132.1,132.78,132.1,132.49,15165.0,129.5297,130.1965,129.5297,129.9121,15165.0
2024-07-25 11:50:00,132.47,132.56,132.33,132.51,9228.0,129.8925,129.9808,129.7552,129.9317,9228.0
2024-07-25 12:00:00,132.48,132.84,132.48,132.69,8488.0,129.9023,130.2553,129.9023,130.1082,8488.0
2024-07-25 12:10:00,132.62,133.04,132.58,133.04,5994.0,130.0396,130.4514,130.0004,130.4514,5994.0
2024-07-25 12:20:00,133.06,133.06,132.74,132.88,22377.0,130.471,130.471,130.1573,130.2945,22377.0
2024-07-25 12:30:00,132.87,132.9,132.78,132.8,13250.0,130.2847,130.3142,130.1965,130.2161,13250.0
2024-07-25 12:40:00,132.8,132.83,132.54,132.54,11581.0,130.2161,130.2455,129.9612,129.9612,11581.0
2024-07-25 12:50:00,132.57,132.6,132.44,132.55,6267.0,129.9906,130.02,129.8631,129.971,6267.0
2024-07-25 13:00:00,132.58,132.81,132.58,132.81,5592.0,130.0004,130.2259,130.0004,130.2259,5592.0
2024-07-25 13:10:00,132.86,132.89,132.55,132.56,8773.0,130.2749,130.3044,129.971,129.9808,8773.0
2024-07-25 13:20:00,132.58,132.64,132.45,132.52,8669.0,130.0004,130.0592,129.8729,129.9416,8669.0
2024-07-25 13:30:00,132.49,132.86,132.49,132.8,6911.0,129.9121,130.2749,129.9121,130.2161,6911.0
2024-07-25 13:40:00,132.83,132.89,132.48,132.51,10144.0,130.2455,130.3044,129.9023,129.9317,10144.0
2024-07-25 13:50:00,132.53,132.74,132.27,132.32,124863.0,129.9514,130.1573,129.6964,129.7454,124863.0
2024-07-25 14:00:00,132.32,132.32,131.94,131.98,23507.0,129.7454,129.7454,129.3728,129.4121,23507.0
2024-07-25 14:10:00,131.96,132.14,131.88,132.04,15740.0,129.3924,129.5689,129.314,129.4709,15740.0
2024-07-25 14:20:00,132.01,132.06,131.84,132.03,13176.0,129.4415,129.4905,129.2748,129.4611,13176.0
2024-07-25 14:30:00,131.99,132.11,131.97,131.99,10852.0,129.4219,129.5395,129.4023,129.4219,10852.0
2024-07-25 14:40:00,131.99,132.09,131.72,131.78,14437.0,129.4219,129.5199,129.1571,129.2159,14437.0
2024-07-25 14:50:00,131.78,131.84,131.55,131.74,25522.0,129.2159,129.2748,128.9904,129.1767,25522.0
2024-07-25 15:00:00,131.74,132.01,131.73,131.81,25236.0,129.1767,129.4415,129.1669,129.2454,25236.0
2024-07-25 15:10:00,131.76,132.08,131.75,132.07,20412.0,129.1963,129.5101,129.1865,129.5003,20412.0
2024-07-25 15:20:00,132.09,132.51,132.09,132.46,9611.0,129.5199,129.9317,129.5199,129.8827,9611.0
2024-07-25 15:30:00,132.5,132.51,132.19,132.24,22033.0,129.9219,129.9317,129.618,129.667,22033.0
2024-07-25 15:40:00,132.27,132.33,132.13,132.27,26493.0,129.6964,129.7552,129.5591,129.6964,26493.0
2024-07-25 15:50:00,132.24,132.28,131.7,131.97,110853.0,129.667,129.7062,129.1375,129.4023,110853.0
2024-07-26 09:30:00,132.36,132.68,131.59,132.3,16983.0,129.7847,130.0984,129.0296,129.7258,16983.0
2024-07-26 09:40:00,132.43,132.54,131.82,132.28,3501.0,129.8533,129.9612,129.2552,129.7062,3501.0
2024-07-26 09:50:00,132.17,132.22,131.93,132.13,7318.0,129.5984,129.6474,129.363,129.5591,7318.0
2024-07-26 10:00:00,132.03,132.25,131.75,131.78,10827.0,129.4611,129.6768,129.1865,129.2159,10827.0
2024-07-26 10:10:00,131.83,132.38,131.83,132.28,5452.0,129.265,129.8043,129.265,129.7062,5452.0
2024-07-26 10:20:00,132.28,132.28,131.8,131.82,5138.0,129.7062,129.7062,129.2356,129.2552,5138.0
2024-07-26 10:30:00,131.81,131.97,131.42,131.59,7078.0,129.2454,129.4023,128.863,129.0296,7078.0
2024-07-26 10:40:00,131.57,132.19,131.55,131.97,6298.0,129.01,129.618,128.9904,129.4023,6298.0
2024-07-26 10:50:00,131.9,131.96,131.55,131.63,6061.0,129.3336,129.3924,128.9904,129.0689,6061.0
2024-07-26 11:00:00,131.67,132.18,131.66,131.98,16551.0,129.1081,129.6082,129.0983,129.4121,16551.0
2024-07-26 11:10:00,131.98,132.04,131.73,131.79,5788.0,129.4121,129.4709,129.1669,129.2258,5788.0
2024-07-26 11:20:00,131.8,131.95,131.76,131.77,6244.0,129.2356,129.3826,129.1963,129.2061,6244.0
2024-07-26 11:30:00,131.74,132.06,131.74,132.02,5686.0,129.1767,129.4905,129.1767,129.4513,5686.0
2024-07-26 11:40:00,131.98,132.18,131.88,131.98,9778.0,129.4121,129.6082,129.314,129.4121,9778.0
2024-07-26 11:50:00,131.98,132.46,131.98,132.46,12355.0,129.4121,129.8827,129.4121,129.8827,12355.0
2024-07-26 12:00:00,132.51,132.85,132.51,132.8,9160.0,129.9317,130.2651,129.9317,130.2161,9160.0
2024-07-26 12:10:00,132.83,132.87,132.62,132.63,7537.0,130.2455,130.2847,130.0396,130.0494,7537.0
2024-07-26 12:20:00,132.65,132.84,132.6,132.81,8964.0,130.069,130.2553,130.02,130.2259,8964.0
2024-07-26 12:30:00,132.79,132.94,132.73,132.94,8428.0,130.2063,130.3534,130.1475,130.3534,8428.0
2024-07-26 12:40:00,132.94,133.02,132.66,132.71,6486.0,130.3534,130.4318,130.0788,130.1279,6486.0
2024-07-26 12:50:00,132.76,133.07,132.76,133.04,6832.0,130.1769,130.4808,130.1769,130.4514,6832.0
2024-07-26 13:00:00,133.07,133.07,132.84,132.97,7341.0,130.4808,130.4808,130.2553,130.3828,7341.0
2024-07-26 13:10:00,132.97,133.06,132.79,132.79,7971.0,130.3828,130.471,130.2063,130.2063,7971.0
2024-07-26 13:20:00,132.83,132.95,132.79,132.9,13257.0,130.2455,130.3632,130.2063,130.3142,13257.0
2024-07-26 13:30:00,132.92,132.97,132.32,132.35,15307.0,130.3338,130.3828,129.7454,129.7749,15307.0
2024-07-26 13:40:00,132.35,132.41,132.13,132.31,8929.0,129.7749,129.8337,129.5591,129.7356,8929.0
2024-07-26 13:50:00,132.27,132.4,132.0,132.2,16792.0,129.6964,129.8239,129.4317,129.6278,16792.0
2024-07-26 14:00:00,132.17,132.49,132.17,132.4,16154.0,129.5984,129.9121,129.5984,129.8239,16154.0
2024-07-26 14:10:00,132.41,132.56,132.26,132.31,13058.0,129.8337,129.9808,129.6866,129.7356,13058.0
2024-07-26 14:20:00,132.28,132.41,132.28,132.34,12133.0,129.7062,129.8337,129.7062,129.7651,12133.0
2024-07-26 14:30:00,132.31,132.47,132.21,132.4,10358.0,129.7356,129.8925,129.6376,129.8239,10358.0
2024-07-26 14:40:00,132.38,132.39,132.17,132.24,11333.0,129.8043,129.8141,129.5984,129.667,11333.0
2024-07-26 14:50:00,132.24,132.43,132.17,132.25,15618.0,129.667,129.8533,129.5984,129.6768,15618.0
2024-07-26 15:00:00,132.22,132.36,132.16,132.36,9576.0,129.6474,129.7847,129.5886,129.7847,9576.0
2024-07-26 15:10:00,132.36,132.53,132.32,132.5,15306.0,129.7847,129.9514,129.7454,129.9219,15306.0
2024-07-26 15:20:00,132.47,132.49,132.33,132.38,10286.0,129.8925,129.9121,129.7552,129.8043,10286.0
2024-07-26 15:30:00,132.38,132.38,131.75,131.75,25064.0,129.8043,129.8043,129.1865,129.1865,25064.0
2024-07-26 15:40:00,131.75,131.81,131.65,131.72,44748.0,129.1865,129.2454,129.0885,129.1571,44748.0
2024-07-26 15:50:00,131.73,131.89,131.25,131.56,185154.0,129.1669,129.3238,128.6963,129.0002,185154.0
2024-07-29 09:30:00,132.27,132.49,131.57,132.47,27409.0,129.6964,129.9121,129.01,129.8925,27409.0
2024-07-29 09:40:00,132.41,132.6,132.07,132.15,7860.0,129.8337,130.02,129.5003,129.5788,7860.0
2024-07-29 09:50:00,132.02,132.33,131.9,131.92,8230.0,129.4513,129.7552,129.3336,129.3532,8230.0
2024-07-29 10:00:00,131.97,132.59,131.97,132.52,11176.0,129.4023,130.0102,129.4023,129.9416,11176.0
2024-07-29 10:10:00,132.53,132.63,132.14,132.16,5545.0,129.9514,130.0494,129.5689,129.5886,5545.0
2024-07-29 10:20:00,132.18,132.45,132.08,132.08,8690.0,129.6082,129.8729,129.5101,129.5101,8690.0
2024-07-29 10:30:00,132.02,132.02,131.57,131.66,9949.0,129.4513,129.4513,129.01,129.0983,9949.0
2024-07-29 10:40:00,131.63,131.72,131.45,131.51,10689.0,129.0689,129.1571,128.8924,128.9512,10689.0
2024-07-29 10:50:00,131.51,131.6,131.29,131.56,14616.0,128.9512,129.0395,128.7355,129.0002,14616.0
2024-07-29 11:00:00,131.55,131.55,131.12,131.33,24995.0,128.9904,128.9904,128.5688,128.7747,24995.0
2024-07-29 11:10:00,131.37,131.58,131.27,131.5,11234.0,128.8139,129.0198,128.7159,128.9414,11234.0
2024-07-29 11:20:00,131.51,131.66,131.43,131.55,6816.0,128.9512,129.0983,128.8728,128.9904,6816.0
2024-07-29 11:30:00,131.51,131.59,131.25,131.59,9582.0,128.9512,129.0296,128.6963,129.0296,9582.0
2024-07-29 11:40:00,131.56,131.97,131.45,131.97,6102.0,129.0002,129.4023,128.8924,129.4023,6102.0
2024-07-29 11:50:00,131.9,132.03,131.79,131.99,6182.0,129.3336,129.4611,129.2258,129.4219,6182.0
2024-07-29 12:00:00,131.98,132.17,131.98,132.01,7424.0,129.4121,129.5984,129.4121,129.4415,7424.0
2024-07-29 12:10:00,132.0,132.06,131.96,132.0,5372.0,129.4317,129.4905,129.3924,129.4317,5372.0
2024-07-29 12:20:00,132.0,132.02,131.85,131.94,6308.0,129.4317,129.4513,129.2846,129.3728,6308.0
2024-07-29 12:30:00,131.92,132.01,131.92,131.97,7625.0,129.3532,129.4415,129.3532,129.4023,7625.0
2024-07-29 12:40:00,131.98,132.12,131.97,132.05,7403.0,129.4121,129.5493,129.4023,129.4807,7403.0
2024-07-29 12:50:00,132.06,132.16,131.98,132.01,13142.0,129.4905,129.5886,129.4121,129.4415,13142.0
2024-07-29 13:00:00,132.01,132.07,131.8,131.9,13212.0,129.4415,129.5003,129.2356,129.3336,13212.0
2024-07-29 13:10:00,131.98,132.17,131.96,131.99,7087.0,129.4121,129.5984,129.3924,129.4219,7087.0
2024-07-29 13:20:00,131.99,131.99,131.66,131.66,6118.0,129.4219,129.4219,129.0983,129.0983,6118.0
2024-07-29 13:30:00,131.66,131.82,131.61,131.7,16319.0,129.0983,129.2552,129.0493,129.1375,16319.0
2024-07-29 13:40:00,131.73,131.83,131.59,131.66,7743.0,129.1669,129.265,129.0296,129.0983,7743.0
2024-07-29 13:50:00,131.62,131.85,131.57,131.82,4960.0,129.0591,129.2846,129.01,129.2552,4960.0
2024-07-29 14:00:00,131.84,132.02,131.74,132.02,6918.0,129.2748,129.4513,129.1767,129.4513,6918.0
2024-07-29 14:10:00,132.07,132.11,131.97,132.06,6808.0,129.5003,129.5395,129.4023,129.4905,6808.0
2024-07-29 14:20:00,132.0,132.16,132.0,132.13,7136.0,129.4317,129.5886,129.4317,129.5591,7136.0
2024-07-29 14:30:00,132.16,132.25,132.04,132.04,7278.0,129.5886,129.6768,129.4709,129.4709,7278.0
2024-07-29 14:40:00,132.03,132.12,132.03,132.09,6718.0,129.4611,129.5493,129.4611,129.5199,6718.0
2024-07-29 14:50:00,132.07,132.18,131.95,132.08,9381.0,129.5003,129.6082,129.3826,129.5101,9381.0
2024-07-29 15:00:00,132.07,132.39,132.02,132.39,19928.0,129.5003,129.8141,129.4513,129.8141,19928.0
2024-07-29 15:10:00,132.33,132.56,132.33,132.42,9068.0,129.7552,129.9808,129.7552,129.8435,9068.0
2024-07-29 15:20:00,132.4,132.56,132.4,132.53,13945.0,129.8239,129.9808,129.8239,129.9514,13945.0
2024-07-29 15:30:00,132.55,132.81,132.48,132.81,18846.0,129.971,130.2259,129.9023,130.2259,18846.0
2024-07-29 15:40:00,132.79,132.96,132.76,132.96,27301.0,130.2063,130.373,130.1769,130.373,27301.0
2024-07-29 15:50:00,132.95,133.1,132.84,133.02,119248.0,130.3632,130.5103,130.2553,130.4318,119248.0
2024-07-30 09:30:00,133.23,133.89,132.61,133.62,19378.0,130.6377,131.2849,130.0298,131.0201,19378.0
2024-07-30 09:40:00,133.79,133.87,133.4,133.76,4886.0,131.1868,131.2653,130.8044,131.1574,4886.0
2024-07-30 09:50:00,133.76,134.3,133.64,134.02,11076.0,131.1574,131.6869,131.0398,131.4124,11076.0
2024-07-30 10:00:00,134.06,134.13,133.6,133.93,24805.0,131.4516,131.5202,131.0005,131.3241,24805.0
2024-07-30 10:10:00,133.81,133.97,133.66,133.96,52286.0,131.2065,131.3633,131.0594,131.3535,52286.0
2024-07-30 10:20:00,133.87,134.11,133.78,133.81,32716.0,131.2653,131.5006,131.177,131.2065,32716.0
2024-07-30 10:30:00,133.8,133.98,133.67,133.86,33870.0,131.1966,131.3731,131.0692,131.2555,33870.0
2024-07-30 10:40:00,133.86,134.22,133.75,134.21,21074.0,131.2555,131.6085,131.1476,131.5987,21074.0
2024-07-30 10:50:00,134.26,134.47,133.97,134.09,24939.0,131.6477,131.8536,131.3633,131.481,24939.0
2024-07-30 11:00:00,134.04,134.09,133.69,134.08,15018.0,131.432,131.481,131.0888,131.4712,15018.0
2024-07-30 11:10:00,134.08,134.37,133.88,134.08,6956.0,131.4712,131.7556,131.2751,131.4712,6956.0
2024-07-30 11:20:00,134.16,134.17,133.81,133.81,6275.0,131.5496,131.5594,131.2065,131.2065,6275.0
2024-07-30 11:30:00,133.8,133.93,133.61,133.68,15601.0,131.1966,131.3241,131.0103,131.079,15601.0
2024-07-30 11:40:00,133.63,133.67,133.33,133.45,11951.0,131.03,131.0692,130.7358,130.8535,11951.0
2024-07-30 11:50:00,133.45,133.56,133.34,133.56,4137.0,130.8535,130.9613,130.7456,130.9613,4137.0
2024-07-30 12:00:00,133.52,133.56,133.07,133.35,4519.0,130.9221,130.9613,130.4808,130.7554,4519.0
2024-07-30 12:10:00,133.37,133.44,133.22,133.3,8572.0,130.775,130.8437,130.6279,130.7064,8572.0
2024-07-30 12:20:00,133.34,133.53,133.34,133.53,3913.0,130.7456,130.9319,130.7456,130.9319,3913.0
2024-07-30 12:30:00,133.45,133.67,133.35,133.63,8212.0,130.8535,131.0692,130.7554,131.03,8212.0
2024-07-30 12:40:00,133.59,133.67,133.48,133.67,7355.0,130.9907,131.0692,130.8829,131.0692,7355.0
2024-07-30 12:50:00,133.65,133.73,133.29,133.34,6110.0,131.0496,131.128,130.6966,130.7456,6110.0
2024-07-30 13:00:00,133.28,133.33,133.06,133.14,16557.0,130.6868,130.7358,130.471,130.5495,16557.0
2024-07-30 13:10:00,133.16,133.16,132.95,133.0,15918.0,130.5691,130.5691,130.3632,130.4122,15918.0
2024-07-30 13:20:00,133.08,133.44,132.99,133.39,8967.0,130.4907,130.8437,130.4024,130.7946,8967.0
2024-07-30 13:30:00,133.33,133.68,133.33,133.62,8156.0,130.7358,131.079,130.7358,131.0201,8156.0
2024-07-30 13:40:00,133.66,133.73,133.53,133.63,8579.0,131.0594,131.128,130.9319,131.03,8579.0
2024-07-30 13:50:00,133.74,134.04,133.7,134.04,4950.0,131.1378,131.432,131.0986,131.432,4950.0
2024-07-30 14:00:00,134.04,134.2,134.04,134.19,4681.0,131.432,131.5889,131.432,131.5791,4681.0
2024-07-30 14:10:00,134.24,134.26,134.07,134.22,4516.0,131.6281,131.6477,131.4614,131.6085,4516.0
2024-07-30 14:20:00,134.17,134.21,134.0,134.12,8105.0,131.5594,131.5987,131.3928,131.5104,8105.0
2024-07-30 14:30:00,134.06,134.36,134.03,134.36,5593.0,131.4516,131.7458,131.4222,131.7458,5593.0
2024-07-30 14:40:00,134.39,134.53,134.17,134.2,5846.0,131.7752,131.9124,131.5594,131.5889,5846.0
2024-07-30 14:50:00,134.21,134.24,133.93,134.06,10961.0,131.5987,131.6281,131.3241,131.4516,10961.0
2024-07-30 15:00:00,134.03,134.11,133.96,134.11,8183.0,131.4222,131.5006,131.3535,131.5006,8183.0
2024-07-30 15:10:00,134.09,134.23,134.06,134.1,23904.0,131.481,131.6183,131.4516,131.4908,23904.0
2024-07-30 15:20:00,134.1,134.32,134.08,134.12,27886.0,131.4908,131.7065,131.4712,131.5104,27886.0
2024-07-30 15:30:00,134.11,134.26,134.04,134.19,10553.0,131.5006,131.6477,131.432,131.5791,10553.0
2024-07-30 15:40:00,134.16,134.72,134.15,134.68,29699.0,131.5496,132.0987,131.5398,132.0595,29699.0
2024-07-30 15:50:00,134.69,134.74,134.09,134.1,127462.0,132.0693,132.1184,131.481,131.4908,127462.0
2024-07-31 09:30:00,134.59,136.48,134.52,135.78,53101.0,132.7029,134.5664,132.6339,133.8762,53101.0
2024-07-31 09:40:00,135.69,135.69,134.3,134.65,10350.0,133.7875,133.7875,132.417,132.7621,10350.0
2024-07-31 09:50:00,134.65,134.65,134.09,134.62,21419.0,132.7621,132.7621,132.2099,132.7325,21419.0
2024-07-31 10:00:00,134.4,134.94,134.36,134.84,19917.0,132.5156,133.048,132.4762,132.9494,19917.0
2024-07-31 10:10:00,134.84,135.4,134.84,135.25,5981.0,132.9494,133.5016,132.9494,133.3537,5981.0
2024-07-31 10:20:00,135.25,135.97,135.25,135.72,19114.0,133.3537,134.0636,133.3537,133.8171,19114.0
2024-07-31 10:30:00,135.72,135.78,135.13,135.43,18532.0,133.8171,133.8762,133.2354,133.5312,18532.0
2024-07-31 10:40:00,135.42,135.61,135.05,135.14,14494.0,133.5213,133.7086,133.1565,133.2452,14494.0
2024-07-31 10:50:00,135.22,135.29,134.83,135.25,11122.0,133.3241,133.3931,132.9396,133.3537,11122.0
2024-07-31 11:00:00,135.23,135.34,135.09,135.28,13882.0,133.334,133.4424,133.1959,133.3833,13882.0
2024-07-31 11:10:00,135.25,135.34,135.1,135.12,23435.0,133.3537,133.4424,133.2058,133.2255,23435.0
2024-07-31 11:20:00,135.07,135.39,134.98,135.12,11863.0,133.1762,133.4917,133.0875,133.2255,11863.0
2024-07-31 11:30:00,135.07,135.14,134.98,135.08,6071.0,133.1762,133.2452,133.0875,133.1861,6071.0
2024-07-31 11:40:00,135.06,135.13,134.77,135.02,19340.0,133.1663,133.2354,132.8804,133.1269,19340.0
2024-07-31 11:50:00,135.11,135.15,134.58,134.61,17690.0,133.2156,133.2551,132.6931,132.7227,17690.0
2024-07-31 12:00:00,134.61,134.88,134.6,134.71,28270.0,132.7227,132.9889,132.7128,132.8212,28270.0
2024-07-31 12:10:00,134.67,134.71,134.57,134.6,10803.0,132.7818,132.8212,132.6832,132.7128,10803.0
2024-07-31 12:20:00,134.59,134.94,134.54,134.87,13808.0,132.7029,133.048,132.6536,132.979,13808.0
2024-07-31 12:30:00,134.96,135.06,134.86,134.99,5177.0,133.0677,133.1663,132.9691,133.0973,5177.0
2024-07-31 12:40:00,134.95,135.05,134.89,134.97,8053.0,133.0579,133.1565,132.9987,133.0776,8053.0
2024-07-31 12:50:00,135.02,135.02,134.75,134.78,7358.0,133.1269,133.1269,132.8607,132.8903,7358.0
2024-07-31 13:00:00,134.75,134.95,134.72,134.73,6386.0,132.8607,133.0579,132.8311,132.841,6386.0
2024-07-31 13:10:00,134.72,134.78,134.55,134.55,7210.0,132.8311,132.8903,132.6635,132.6635,7210.0
2024-07-31 13:20:00,134.5,134.5,134.23,134.35,8292.0,132.6142,132.6142,132.348,132.4663,8292.0
2024-07-31 13:30:00,134.34,134.34,134.05,134.09,4510.0,132.4564,132.4564,132.1705,132.2099,4510.0
2024-07-31 13:40:00,134.18,134.37,134.11,134.33,12142.0,132.2987,132.486,132.2297,132.4466,12142.0
2024-07-31 13:50:00,134.38,134.69,134.36,134.64,5810.0,132.4959,132.8015,132.4762,132.7522,5810.0
2024-07-31 14:00:00,134.57,134.78,134.34,134.7,4198.0,132.6832,132.8903,132.4564,132.8114,4198.0
2024-07-31 14:10:00,134.74,134.89,134.68,134.72,6552.0,132.8508,132.9987,132.7917,132.8311,6552.0
2024-07-31 14:20:00,134.7,134.92,134.7,134.88,7151.0,132.8114,133.0283,132.8114,132.9889,7151.0
2024-07-31 14:30:00,134.91,135.12,134.85,134.94,8475.0,133.0184,133.2255,132.9593,133.048,8475.0
2024-07-31 14:40:00,134.99,135.19,134.98,135.15,15012.0,133.0973,133.2945,133.0875,133.2551,15012.0
2024-07-31 14:50:00,135.18,135.25,134.91,135.06,21192.0,133.2847,133.3537,133.0184,133.1663,21192.0
2024-07-31 15:00:00,135.06,135.19,134.98,135.0,25719.0,133.1663,133.2945,133.0875,133.1072,25719.0
2024-07-31 15:10:00,135.0,135.18,134.87,135.02,32246.0,133.1072,133.2847,132.979,133.1269,32246.0
2024-07-31 15:20:00,134.98,135.22,134.9,135.18,23896.0,133.0875,133.3241,133.0086,133.2847,23896.0
2024-07-31 15:30:00,135.16,135.32,135.03,135.14,43716.0,133.2649,133.4227,133.1368,133.2452,43716.0
2024-07-31 15:40:00,135.17,135.76,135.15,135.76,45215.0,133.2748,133.8565,133.2551,133.8565,45215.0
2024-07-31 15:50:00,135.71,135.95,135.17,135.21,198048.0,133.8072,134.0439,133.2748,133.3142,198048.0
2024-08-01 09:30:00,135.35,137.75,135.19,137.64,29201.0,133.4523,135.8186,133.2945,135.7102,29201.0
2024-08-01 09:40:00,137.65,139.35,137.34,138.61,48686.0,135.72,137.3962,135.4144,136.6666,48686.0
2024-08-01 09:50:00,138.48,138.56,136.19,136.23,29218.0,136.5384,136.6173,134.2805,134.3199,29218.0
2024-08-01 10:00:00,136.32,137.0,135.61,135.9,43281.0,134.4087,135.0791,133.7086,133.9946,43281.0
2024-08-01 10:10:00,135.77,136.42,135.73,136.41,13020.0,133.8664,134.5073,133.8269,134.4974,13020.0
2024-08-01 10:20:00,136.33,136.4,135.38,135.56,17583.0,134.4185,134.4876,133.4819,133.6593,17583.0
2024-08-01 10:30:00,135.3,135.66,134.96,135.28,31120.0,133.403,133.7579,133.0677,133.3833,31120.0
2024-08-01 10:40:00,135.28,135.44,134.47,134.75,50150.0,133.3833,133.541,132.5846,132.8607,50150.0
2024-08-01 10:50:00,134.77,134.96,134.3,134.71,28217.0,132.8804,133.0677,132.417,132.8212,28217.0
2024-08-01 11:00:00,134.76,135.44,134.6,135.06,21103.0,132.8705,133.541,132.7128,133.1663,21103.0
2024-08-01 11:10:00,135.19,135.42,134.89,135.37,24554.0,133.2945,133.5213,132.9987,133.472,24554.0
2024-08-01 11:20:00,135.38,135.51,134.95,135.3,50611.0,133.4819,133.61,133.0579,133.403,50611.0
2024-08-01 11:30:00,135.36,136.07,135.27,136.0,63266.0,133.4621,134.1622,133.3734,134.0932,63266.0
2024-08-01 11:40:00,135.95,136.08,135.62,136.02,36719.0,134.0439,134.172,133.7185,134.1129,36719.0
2024-08-01 11:50:00,136.01,136.98,135.93,136.88,59128.0,134.103,135.0594,134.0241,134.9608,59128.0
2024-08-01 12:00:00,136.88,137.06,136.67,137.06,50348.0,134.9608,135.1383,134.7538,135.1383,50348.0
2024-08-01 12:10:00,137.04,137.24,136.83,137.0,29624.0,135.1186,135.3158,134.9115,135.0791,29624.0
2024-08-01 12:20:00,137.06,137.2,136.69,136.84,28052.0,135.1383,135.2763,134.7735,134.9214,28052.0
2024-08-01 12:30:00,136.86,136.86,136.54,136.67,15852.0,134.9411,134.9411,134.6256,134.7538,15852.0
2024-08-01 12:40:00,136.65,136.69,136.1,136.23,22994.0,134.734,134.7735,134.1918,134.3199,22994.0
2024-08-01 12:50:00,136.19,136.35,135.86,136.21,32509.0,134.2805,134.4383,133.9551,134.3002,32509.0
2024-08-01 13:00:00,136.21,136.28,136.03,136.15,13128.0,134.3002,134.3692,134.1227,134.2411,13128.0
2024-08-01 13:10:00,136.09,136.28,135.99,136.19,14824.0,134.1819,134.3692,134.0833,134.2805,14824.0
2024-08-01 13:20:00,136.11,136.18,136.04,136.1,9268.0,134.2016,134.2706,134.1326,134.1918,9268.0
2024-08-01 13:30:00,136.09,136.39,135.93,136.35,20111.0,134.1819,134.4777,134.0241,134.4383,20111.0
2024-08-01 13:40:00,136.32,136.35,136.07,136.09,13794.0,134.4087,134.4383,134.1622,134.1819,13794.0
2024-08-01 13:50:00,136.06,136.18,135.9,135.97,35312.0,134.1523,134.2706,133.9946,134.0636,35312.0
2024-08-01 14:00:00,135.97,136.08,135.72,135.72,31443.0,134.0636,134.172,133.8171,133.8171,31443.0
2024-08-01 14:10:00,135.77,135.77,135.09,135.14,51198.0,133.8664,133.8664,133.1959,133.2452,51198.0
2024-08-01 14:20:00,135.19,135.44,134.88,134.9,18126.0,133.2945,133.541,132.9889,133.0086,18126.0
2024-08-01 14:30:00,134.9,134.99,134.72,134.72,12316.0,133.0086,133.0973,132.8311,132.8311,12316.0
2024-08-01 14:40:00,134.75,134.88,134.47,134.87,35574.0,132.8607,132.9889,132.5846,132.979,35574.0
2024-08-01 14:50:00,134.84,134.94,134.53,134.78,28374.0,132.9494,133.048,132.6438,132.8903,28374.0
2024-08-01 15:00:00,134.81,134.81,134.4,134.75,23176.0,132.9198,132.9198,132.5156,132.8607,23176.0
2024-08-01 15:10:00,134.75,135.1,134.56,135.05,80278.0,132.8607,133.2058,132.6734,133.1565,80278.0
2024-08-01 15:20:00,135.09,135.59,135.03,135.55,12862.0,133.1959,133.6889,133.1368,133.6495,12862.0
2024-08-01 15:30:00,135.59,135.86,135.39,135.43,24637.0,133.6889,133.9551,133.4917,133.5312,24637.0
2024-08-01 15:40:00,135.52,136.2,135.29,136.17,41186.0,133.6199,134.2904,133.3931,134.2608,41186.0
2024-08-01 15:50:00,136.17,136.25,135.65,136.09,142688.0,134.2608,134.3397,133.7481,134.1819,142688.0
2024-08-02 09:30:00,134.82,134.88,132.4,133.15,70337.0,132.9297,132.9889,130.5436,131.2831,70337.0
2024-08-02 09:40:00,132.9,133.96,132.9,133.59,15312.0,131.0366,132.0818,131.0366,131.717,15312.0
2024-08-02 09:50:00,133.65,133.86,133.21,133.34,16777.0,131.7761,131.9832,131.3423,131.4705,16777.0
2024-08-02 10:00:00,133.34,133.81,132.49,132.69,39384.0,131.4705,131.9339,130.6324,130.8296,39384.0
2024-08-02 10:10:00,132.76,132.76,131.37,131.66,37260.0,130.8986,130.8986,129.5281,129.814,37260.0
2024-08-02 10:20:00,131.69,131.76,131.14,131.23,16812.0,129.8436,129.9126,129.3013,129.39,16812.0
2024-08-02 10:30:00,131.14,131.54,130.61,130.64,15294.0,129.3013,129.6957,128.7787,128.8083,15294.0
2024-08-02 10:40:00,130.71,130.73,130.07,130.32,27666.0,128.8773,128.8971,128.2463,128.4928,27666.0
2024-08-02 10:50:00,130.34,130.34,129.79,129.96,25664.0,128.5125,128.5125,127.9702,128.1378,25664.0
2024-08-02 11:00:00,130.0,130.21,129.79,130.21,14646.0,128.1773,128.3843,127.9702,128.3843,14646.0
2024-08-02 11:10:00,130.25,130.96,130.2,130.96,32118.0,128.4238,129.1238,128.3745,129.1238,32118.0
2024-08-02 11:20:00,130.85,130.95,130.56,130.63,19764.0,129.0154,129.114,128.7294,128.7985,19764.0
2024-08-02 11:30:00,130.63,130.75,130.39,130.44,13042.0,128.7985,128.9168,128.5618,128.6111,13042.0
2024-08-02 11:40:00,130.46,130.86,130.4,130.78,24534.0,128.6308,129.0252,128.5717,128.9464,24534.0
2024-08-02 11:50:00,130.78,130.86,130.56,130.59,32630.0,128.9464,129.0252,128.7294,128.759,32630.0
2024-08-02 12:00:00,130.59,131.35,130.47,131.26,37266.0,128.759,129.5084,128.6407,129.4196,37266.0
2024-08-02 12:10:00,131.25,131.26,130.74,130.8,9040.0,129.4098,129.4196,128.9069,128.9661,9040.0
2024-08-02 12:20:00,130.89,131.06,130.73,130.86,7278.0,129.0548,129.2224,128.8971,129.0252,7278.0
2024-08-02 12:30:00,130.71,130.77,129.98,130.15,18037.0,128.8773,128.9365,128.1576,128.3252,18037.0
2024-08-02 12:40:00,130.15,130.37,129.99,130.33,22663.0,128.3252,128.5421,128.1674,128.5027,22663.0
2024-08-02 12:50:00,130.35,130.38,130.03,130.21,15622.0,128.5224,128.552,128.2069,128.3843,15622.0
2024-08-02 13:00:00,130.25,130.27,129.88,129.91,9724.0,128.4238,128.4435,128.059,128.0885,9724.0
2024-08-02 13:10:00,129.91,129.97,129.69,129.83,18273.0,128.0885,128.1477,127.8716,128.0097,18273.0
2024-08-02 13:20:00,129.81,129.81,129.51,129.67,10593.0,127.99,127.99,127.6942,127.8519,10593.0
2024-08-02 13:30:00,129.67,129.8,129.57,129.76,17266.0,127.8519,127.9801,127.7533,127.9407,17266.0
2024-08-02 13:40:00,129.79,129.9,129.75,129.9,15157.0,127.9702,128.0787,127.9308,128.0787,15157.0
2024-08-02 13:50:00,129.87,129.87,129.46,129.54,16702.0,128.0491,128.0491,127.6449,127.7237,16702.0
2024-08-02 14:00:00,129.49,129.55,129.27,129.33,14371.0,127.6744,127.7336,127.4575,127.5167,14371.0
2024-08-02 14:10:00,129.3,129.56,129.22,129.46,20444.0,127.4871,127.7435,127.4082,127.6449,20444.0
2024-08-02 14:20:00,129.42,130.06,129.42,129.96,6999.0,127.6054,128.2364,127.6054,128.1378,6999.0
2024-08-02 14:30:00,130.02,130.25,129.99,130.18,8733.0,128.197,128.4238,128.1674,128.3548,8733.0
2024-08-02 14:40:00,130.2,130.42,130.1,130.1,9136.0,128.3745,128.5914,128.2759,128.2759,9136.0
2024-08-02 14:50:00,130.18,130.23,129.88,129.91,25268.0,128.3548,128.4041,128.059,128.0885,25268.0
2024-08-02 15:00:00,129.94,130.13,129.88,130.06,13527.0,128.1181,128.3055,128.059,128.2364,13527.0
2024-08-02 15:10:00,130.03,130.29,129.98,130.17,10759.0,128.2069,128.4632,128.1576,128.3449,10759.0
2024-08-02 15:20:00,130.22,130.46,130.08,130.32,15438.0,128.3942,128.6308,128.2562,128.4928,15438.0
2024-08-02 15:30:00,130.34,130.45,130.16,130.18,22970.0,128.5125,128.621,128.335,128.3548,22970.0
2024-08-02 15:40:00,130.19,130.52,130.08,130.34,39897.0,128.3646,128.69,128.2562,128.5125,39897.0
2024-08-02 15:50:00,130.3,130.75,130.28,130.55,126166.0,128.4731,128.9168,128.4534,128.7196,126166.0
2024-08-05 09:30:00,126.19,126.19,123.32,124.78,132764.0,124.4207,124.4207,121.5909,123.0305,132764.0
2024-08-05 09:40:00,124.64,124.65,122.56,124.3,153483.0,122.8924,122.9023,120.8416,122.5572,153483.0
2024-08-05 09:50:00,124.3,124.83,124.0,124.44,22120.0,122.5572,123.0798,122.2614,122.6952,22120.0
2024-08-05 10:00:00,124.56,125.91,124.55,125.2,53876.0,122.8136,124.1446,122.8037,123.4446,53876.0
2024-08-05 10:10:00,125.1,125.11,124.65,125.05,27459.0,123.346,123.3558,122.9023,123.2967,27459.0
2024-08-05 10:20:00,125.0,125.17,124.33,124.33,38174.0,123.2474,123.415,122.5868,122.5868,38174.0
2024-08-05 10:30:00,124.28,124.75,123.98,124.3,51861.0,122.5375,123.0009,122.2417,122.5572,51861.0
2024-08-05 10:40:00,124.39,124.67,123.81,123.88,42956.0,122.6459,122.922,122.0741,122.1431,42956.0
2024-08-05 10:50:00,123.98,124.3,123.84,124.19,43182.0,122.2417,122.5572,122.1037,122.4487,43182.0
2024-08-05 11:00:00,124.19,125.23,124.19,125.03,77751.0,122.4487,123.4742,122.4487,123.277,77751.0
2024-08-05 11:10:00,124.99,125.3,124.93,125.01,74265.0,123.2375,123.5432,123.1784,123.2573,74265.0
2024-08-05 11:20:00,124.94,125.89,124.78,125.89,37861.0,123.1882,124.1249,123.0305,124.1249,37861.0
2024-08-05 11:30:00,125.8,126.06,125.67,125.92,59717.0,124.0362,124.2925,123.908,124.1545,59717.0
2024-08-05 11:40:00,125.84,126.24,125.69,125.96,68953.0,124.0756,124.47,123.9277,124.1939,68953.0
2024-08-05 11:50:00,125.94,126.57,125.7,126.45,57991.0,124.1742,124.7954,123.9376,124.6771,57991.0
2024-08-05 12:00:00,126.53,127.34,126.53,127.34,41299.0,124.7559,125.5546,124.7559,125.5546,41299.0
2024-08-05 12:10:00,127.35,128.02,127.28,127.94,21709.0,125.5644,126.225,125.4954,126.1462,21709.0
2024-08-05 12:20:00,127.9,128.3,127.89,128.21,9292.0,126.1067,126.5011,126.0969,126.4124,9292.0
2024-08-05 12:30:00,128.09,128.09,127.14,127.32,6611.0,126.2941,126.2941,125.3574,125.5349,6611.0
2024-08-05 12:40:00,127.27,127.27,126.72,126.84,4303.0,125.4856,125.4856,124.9433,125.0616,4303.0
2024-08-05 12:50:00,126.82,126.89,126.21,126.25,36035.0,125.0419,125.1109,124.4404,124.4799,36035.0
2024-08-05 13:00:00,126.26,126.37,125.88,126.13,46986.0,124.4897,124.5982,124.1151,124.3615,46986.0
2024-08-05 13:10:00,126.18,126.44,125.99,126.29,35116.0,124.4108,124.6672,124.2235,124.5193,35116.0
2024-08-05 13:20:00,126.36,126.57,126.24,126.26,21964.0,124.5883,124.7954,124.47,124.4897,21964.0
2024-08-05 13:30:00,126.34,126.49,126.12,126.49,22842.0,124.5686,124.7165,124.3517,124.7165,22842.0
2024-08-05 13:40:00,126.5,126.5,125.93,126.06,32518.0,124.7264,124.7264,124.1644,124.2925,32518.0
2024-08-05 13:50:00,126.01,126.54,126.01,126.39,50747.0,124.2432,124.7658,124.2432,124.6179,50747.0
2024-08-05 14:00:00,126.4,126.44,126.21,126.39,22980.0,124.6278,124.6672,124.4404,124.6179,22980.0
2024-08-05 14:10:00,126.43,126.74,126.25,126.7,22533.0,124.6573,124.963,124.4799,124.9236,22533.0
2024-08-05 14:20:00,126.7,127.39,126.7,127.31,10801.0,124.9236,125.6039,124.9236,125.525,10801.0
2024-08-05 14:30:00,127.28,127.36,126.94,127.0,10242.0,125.4954,125.5743,125.1602,125.2193,10242.0
2024-08-05 14:40:00,126.96,127.02,126.6,126.75,10178.0,125.1799,125.2391,124.825,124.9729,10178.0
2024-08-05 14:50:00,126.75,126.92,126.57,126.63,10199.0,124.9729,125.1405,124.7954,124.8545,10199.0
2024-08-05 15:00:00,126.68,126.75,126.5,126.58,11547.0,124.9038,124.9729,124.7264,124.8052,11547.0
2024-08-05 15:10:00,126.55,126.67,126.43,126.67,17126.0,124.7757,124.894,124.6573,124.894,17126.0
2024-08-05 15:20:00,126.61,126.87,126.59,126.85,32938.0,124.8348,125.0912,124.8151,125.0715,32938.0
2024-08-05 15:30:00,126.82,126.96,126.62,126.72,41157.0,125.0419,125.1799,124.8447,124.9433,41157.0
2024-08-05 15:40:00,126.68,127.16,126.64,126.98,72704.0,124.9038,125.3771,124.8644,125.1996,72704.0
2024-08-05 15:50:00,126.93,127.93,126.93,127.86,225951.0,125.1503,126.1363,125.1503,126.0673,225951.0
2024-08-06 09:30:00,129.06,130.22,128.44,130.18,29673.0,127.2505,128.3942,126.6392,128.3548,29673.0
2024-08-06 09:40:00,130.2,131.27,129.99,131.05,55590.0,128.3745,129.4295,128.1674,129.2126,55590.0
2024-08-06 09:50:00,131.07,131.75,130.94,131.39,19720.0,129.2323,129.9028,129.1041,129.5478,19720.0
2024-08-06 10:00:00,131.38,132.28,131.05,132.19,27750.0,129.5379,130.4253,129.2126,130.3366,27750.0
2024-08-06 10:10:00,132.23,132.43,131.8,131.84,26774.0,130.376,130.5732,129.952,129.9915,26774.0
2024-08-06 10:20:00,131.98,132.18,131.84,131.94,33795.0,130.1295,130.3267,129.9915,130.0901,33795.0
2024-08-06 10:30:00,131.99,132.11,131.71,131.88,54420.0,130.1394,130.2577,129.8633,130.0309,54420.0
2024-08-06 10:40:00,131.96,132.89,131.8,132.81,43177.0,130.1098,131.0268,129.952,130.9479,43177.0
2024-08-06 10:50:00,132.8,133.18,132.53,132.53,18686.0,130.938,131.3127,130.6718,130.6718,18686.0
2024-08-06 11:00:00,132.48,132.87,132.29,132.78,24394.0,130.6225,131.007,130.4352,130.9183,24394.0
2024-08-06 11:10:00,132.82,133.07,132.64,132.68,25852.0,130.9577,131.2042,130.7803,130.8197,25852.0
2024-08-06 11:20:00,132.6,132.77,132.23,132.24,37433.0,130.7408,130.9084,130.376,130.3859,37433.0
2024-08-06 11:30:00,132.23,132.57,132.03,132.36,42313.0,130.376,130.7113,130.1788,130.5042,42313.0
2024-08-06 11:40:00,132.39,132.71,132.17,132.7,32538.0,130.5338,130.8493,130.3169,130.8394,32538.0
2024-08-06 11:50:00,132.71,132.72,132.41,132.67,13535.0,130.8493,130.8592,130.5535,130.8099,13535.0
2024-08-06 12:00:00,132.73,132.88,132.57,132.64,7873.0,130.869,131.0169,130.7113,130.7803,7873.0
2024-08-06 12:10:00,132.65,133.12,132.65,132.77,9268.0,130.7901,131.2535,130.7901,130.9084,9268.0
2024-08-06 12:20:00,132.8,133.04,132.66,132.87,18239.0,130.938,131.1747,130.8,131.007,18239.0
2024-08-06 12:30:00,132.83,132.89,132.61,132.85,8649.0,130.9676,131.0268,130.7507,130.9873,8649.0
2024-08-06 12:40:00,132.81,132.87,132.56,132.56,11285.0,130.9479,131.007,130.7014,130.7014,11285.0
2024-08-06 12:50:00,132.58,132.83,132.39,132.7,47383.0,130.7211,130.9676,130.5338,130.8394,47383.0
2024-08-06 13:00:00,132.66,132.82,132.43,132.63,9386.0,130.8,130.9577,130.5732,130.7704,9386.0
2024-08-06 13:10:00,132.64,133.18,132.47,133.11,22569.0,130.7803,131.3127,130.6127,131.2437,22569.0
2024-08-06 13:20:00,133.06,133.13,132.57,132.59,27230.0,131.1944,131.2634,130.7113,130.731,27230.0
2024-08-06 13:30:00,132.63,132.86,132.57,132.83,28133.0,130.7704,130.9972,130.7113,130.9676,28133.0
2024-08-06 13:40:00,132.88,133.18,132.88,133.17,29412.0,131.0169,131.3127,131.0169,131.3028,29412.0
2024-08-06 13:50:00,133.13,133.53,133.02,133.19,22255.0,131.2634,131.6578,131.1549,131.3226,22255.0
2024-08-06 14:00:00,133.25,133.32,133.05,133.19,16277.0,131.3817,131.4507,131.1845,131.3226,16277.0
2024-08-06 14:10:00,133.21,133.33,133.08,133.33,15871.0,131.3423,131.4606,131.2141,131.4606,15871.0
2024-08-06 14:20:00,133.34,133.4,133.12,133.2,18366.0,131.4705,131.5296,131.2535,131.3324,18366.0
2024-08-06 14:30:00,133.23,133.43,133.15,133.34,17357.0,131.362,131.5592,131.2831,131.4705,17357.0
2024-08-06 14:40:00,133.34,133.7,133.33,133.68,33866.0,131.4705,131.8254,131.4606,131.8057,33866.0
2024-08-06 14:50:00,133.66,133.74,132.81,132.86,18990.0,131.786,131.8648,130.9479,130.9972,18990.0
2024-08-06 15:00:00,132.81,132.87,132.29,132.4,24675.0,130.9479,131.007,130.4352,130.5436,24675.0
2024-08-06 15:10:00,132.4,132.7,132.29,132.61,25587.0,130.5436,130.8394,130.4352,130.7507,25587.0
2024-08-06 15:20:00,132.61,133.24,132.56,133.12,34628.0,130.7507,131.3719,130.7014,131.2535,34628.0
2024-08-06 15:30:00,133.15,133.31,133.0,133.17,37014.0,131.2831,131.4409,131.1352,131.3028,37014.0
2024-08-06 15:40:00,133.15,133.29,132.51,132.52,59125.0,131.2831,131.4212,130.6521,130.662,59125.0
2024-08-06 15:50:00,132.56,132.77,131.59,131.6,329545.0,130.7014,130.9084,129.745,129.7549,329545.0
2024-08-07 09:30:00,133.55,135.09,133.46,134.87,54742.0,131.6775,133.1959,131.5888,132.979,54742.0
2024-08-07 09:40:00,134.86,135.39,134.66,135.17,47981.0,132.9691,133.4917,132.7719,133.2748,47981.0
2024-08-07 09:50:00,135.04,135.49,134.72,135.47,93185.0,133.1466,133.5903,132.8311,133.5706,93185.0
2024-08-07 10:00:00,135.42,136.26,135.21,136.16,42959.0,133.5213,134.3495,133.3142,134.2509,42959.0
2024-08-07 10:10:00,136.16,136.16,135.57,135.59,29469.0,134.2509,134.2509,133.6692,133.6889,29469.0
2024-08-07 10:20:00,135.68,136.07,135.58,135.58,34864.0,133.7776,134.1622,133.6791,133.6791,34864.0
2024-08-07 10:30:00,135.71,136.06,135.71,135.81,30722.0,133.8072,134.1523,133.8072,133.9058,30722.0
2024-08-07 10:40:00,135.83,136.6,135.82,136.4,56137.0,133.9255,134.6847,133.9157,134.4876,56137.0
2024-08-07 10:50:00,136.4,136.72,136.21,136.72,46618.0,134.4876,134.8031,134.3002,134.8031,46618.0
2024-08-07 11:00:00,136.74,136.9,136.51,136.63,61637.0,134.8228,134.9805,134.596,134.7143,61637.0
2024-08-07 11:10:00,136.64,136.84,136.55,136.64,28772.0,134.7242,134.9214,134.6355,134.7242,28772.0
2024-08-07 11:20:00,136.66,137.08,136.66,137.08,29971.0,134.7439,135.158,134.7439,135.158,29971.0
2024-08-07 11:30:00,137.06,137.38,136.99,137.24,22860.0,135.1383,135.4538,135.0693,135.3158,22860.0
2024-08-07 11:40:00,137.2,137.33,136.62,136.95,27187.0,135.2763,135.4045,134.7045,135.0298,27187.0
2024-08-07 11:50:00,136.95,137.04,136.75,136.96,42524.0,135.0298,135.1186,134.8326,135.0397,42524.0
2024-08-07 12:00:00,136.93,136.94,136.56,136.74,57812.0,135.0101,135.02,134.6453,134.8228,57812.0
2024-08-07 12:10:00,136.74,136.93,136.44,136.74,21461.0,134.8228,135.0101,134.527,134.8228,21461.0
2024-08-07 12:20:00,136.7,137.49,136.63,137.42,20990.0,134.7833,135.5623,134.7143,135.4933,20990.0
2024-08-07 12:30:00,137.4,137.4,136.87,136.87,16229.0,135.4735,135.4735,134.951,134.951,16229.0
2024-08-07 12:40:00,136.87,137.13,136.44,136.44,22790.0,134.951,135.2073,134.527,134.527,22790.0
2024-08-07 12:50:00,136.42,136.52,136.09,136.19,26139.0,134.5073,134.6059,134.1819,134.2805,26139.0
2024-08-07 13:00:00,136.19,136.3,135.6,135.66,43571.0,134.2805,134.389,133.6988,133.7579,43571.0
2024-08-07 13:10:00,135.61,135.74,135.32,135.41,50214.0,133.7086,133.8368,133.4227,133.5114,50214.0
2024-08-07 13:20:00,135.47,136.1,135.47,135.69,38414.0,133.5706,134.1918,133.5706,133.7875,38414.0
2024-08-07 13:30:00,135.74,135.91,135.63,135.72,36601.0,133.8368,134.0044,133.7283,133.8171,36601.0
2024-08-07 13:40:00,135.72,135.86,135.18,135.2,26228.0,133.8171,133.9551,133.2847,133.3044,26228.0
2024-08-07 13:50:00,135.2,135.28,134.89,135.02,35907.0,133.3044,133.3833,132.9987,133.1269,35907.0
2024-08-07 14:00:00,135.01,135.07,134.71,134.87,57452.0,133.117,133.1762,132.8212,132.979,57452.0
2024-08-07 14:10:00,134.88,135.07,134.72,134.82,85208.0,132.9889,133.1762,132.8311,132.9297,85208.0
2024-08-07 14:20:00,134.78,135.24,134.74,135.11,32642.0,132.8903,133.3438,132.8508,133.2156,32642.0
2024-08-07 14:30:00,135.08,135.09,134.6,134.74,69151.0,133.1861,133.1959,132.7128,132.8508,69151.0
2024-08-07 14:40:00,134.71,134.78,133.99,134.11,107153.0,132.8212,132.8903,132.1113,132.2297,107153.0
2024-08-07 14:50:00,134.08,134.5,134.06,134.31,33026.0,132.2001,132.6142,132.1804,132.4269,33026.0
2024-08-07 15:00:00,134.34,134.7,134.23,134.34,44437.0,132.4564,132.8114,132.348,132.4564,44437.0
2024-08-07 15:10:00,134.37,134.51,134.16,134.47,30289.0,132.486,132.6241,132.279,132.5846,30289.0
2024-08-07 15:20:00,134.47,134.54,134.16,134.44,46706.0,132.5846,132.6536,132.279,132.555,46706.0
2024-08-07 15:30:00,134.43,134.79,134.32,134.34,53540.0,132.5452,132.9001,132.4367,132.4564,53540.0
2024-08-07 15:40:00,134.3,134.3,133.83,133.96,128934.0,132.417,132.417,131.9536,132.0818,128934.0
2024-08-07 15:50:00,133.97,133.98,133.15,133.21,395967.0,132.0916,132.1015,131.2831,131.3423,395967.0
2024-08-08 09:30:00,133.87,134.19,133.5,133.74,30663.0,131.993,132.3085,131.6282,131.8648,30663.0
2024-08-08 09:40:00,133.65,134.11,133.5,133.82,30200.0,131.7761,132.2297,131.6282,131.9437,30200.0
2024-08-08 09:50:00,133.83,134.68,133.6,134.6,20950.0,131.9536,132.7917,131.7268,132.7128,20950.0
2024-08-08 10:00:00,134.68,135.0,134.06,134.47,33229.0,132.7917,133.1072,132.1804,132.5846,33229.0
2024-08-08 10:10:00,134.47,134.64,134.31,134.52,13833.0,132.5846,132.7522,132.4269,132.6339,13833.0
2024-08-08 10:20:00,134.5,135.03,134.11,134.99,24294.0,132.6142,133.1368,132.2297,133.0973,24294.0
2024-08-08 10:30:00,134.94,135.16,134.78,134.83,53034.0,133.048,133.2649,132.8903,132.9396,53034.0
2024-08-08 10:40:00,134.76,135.29,134.64,135.27,53308.0,132.8705,133.3931,132.7522,133.3734,53308.0
2024-08-08 10:50:00,135.22,135.57,135.21,135.29,14275.0,133.3241,133.6692,133.3142,133.3931,14275.0
2024-08-08 11:00:00,135.25,135.38,135.15,135.22,12438.0,133.3537,133.4819,133.2551,133.3241,12438.0
2024-08-08 11:10:00,135.21,135.29,134.78,134.95,13897.0,133.3142,133.3931,132.8903,133.0579,13897.0
2024-08-08 11:20:00,134.94,135.18,134.86,135.06,6566.0,133.048,133.2847,132.9691,133.1663,6566.0
2024-08-08 11:30:00,135.0,135.02,134.44,134.67,12604.0,133.1072,133.1269,132.555,132.7818,12604.0
2024-08-08 11:40:00,134.62,134.94,134.47,134.51,15480.0,132.7325,133.048,132.5846,132.6241,15480.0
2024-08-08 11:50:00,134.58,135.16,134.58,135.04,15745.0,132.6931,133.2649,132.6931,133.1466,15745.0
2024-08-08 12:00:00,135.03,135.3,134.87,135.21,11065.0,133.1368,133.403,132.979,133.3142,11065.0
2024-08-08 12:10:00,135.3,135.44,135.07,135.29,6551.0,133.403,133.541,133.1762,133.3931,6551.0
2024-08-08 12:20:00,135.33,135.55,135.27,135.35,9520.0,133.4326,133.6495,133.3734,133.4523,9520.0
2024-08-08 12:30:00,135.29,135.29,134.88,134.95,6391.0,133.3931,133.3931,132.9889,133.0579,6391.0
2024-08-08 12:40:00,134.94,135.37,134.87,135.31,9256.0,133.048,133.472,132.979,133.4128,9256.0
2024-08-08 12:50:00,135.34,135.51,135.3,135.31,6361.0,133.4424,133.61,133.403,133.4128,6361.0
2024-08-08 13:00:00,135.36,135.45,135.28,135.36,9883.0,133.4621,133.5509,133.3833,133.4621,9883.0
2024-08-08 13:10:00,135.36,135.83,135.36,135.78,4874.0,133.4621,133.9255,133.4621,133.8762,4874.0
2024-08-08 13:20:00,135.78,136.21,135.76,136.04,15150.0,133.8762,134.3002,133.8565,134.1326,15150.0
2024-08-08 13:30:00,136.17,136.19,135.96,136.18,12710.0,134.2608,134.2805,134.0537,134.2706,12710.0
2024-08-08 13:40:00,136.18,136.27,135.98,135.98,8333.0,134.2706,134.3594,134.0734,134.0734,8333.0
2024-08-08 13:50:00,135.97,136.21,135.97,136.21,5896.0,134.0636,134.3002,134.0636,134.3002,5896.0
2024-08-08 14:00:00,136.12,136.37,136.12,136.15,8075.0,134.2115,134.458,134.2115,134.2411,8075.0
2024-08-08 14:10:00,136.18,136.28,136.14,136.2,10853.0,134.2706,134.3692,134.2312,134.2904,10853.0
2024-08-08 14:20:00,136.18,136.36,136.0,136.06,19767.0,134.2706,134.4481,134.0932,134.1523,19767.0
2024-08-08 14:30:00,136.08,136.11,135.94,136.03,17448.0,134.172,134.2016,134.034,134.1227,17448.0
2024-08-08 14:40:00,135.99,136.25,135.94,136.19,30047.0,134.0833,134.3397,134.034,134.2805,30047.0
2024-08-08 14:50:00,136.19,136.37,136.19,136.32,17947.0,134.2805,134.458,134.2805,134.4087,17947.0
2024-08-08 15:00:00,136.28,136.59,136.28,136.52,30211.0,134.3692,134.6749,134.3692,134.6059,30211.0
2024-08-08 15:10:00,136.52,136.62,136.38,136.41,13865.0,134.6059,134.7045,134.4678,134.4974,13865.0
2024-08-08 15:20:00,136.45,136.5,136.26,136.27,39268.0,134.5369,134.5862,134.3495,134.3594,39268.0
2024-08-08 15:30:00,136.28,136.28,136.03,136.23,21985.0,134.3692,134.3692,134.1227,134.3199,21985.0
2024-08-08 15:40:00,136.23,136.4,136.0,136.17,99364.0,134.3199,134.4876,134.0932,134.2608,99364.0
2024-08-08 15:50:00,136.19,137.13,136.03,136.71,276381.0,134.2805,135.2073,134.1227,134.7932,276381.0
2024-08-09 09:30:00,136.72,137.15,135.59,135.87,39752.0,134.8031,135.227,133.6889,133.965,39752.0
2024-08-09 09:40:00,135.76,136.04,135.41,136.04,5128.0,133.8565,134.1326,133.5114,134.1326,5128.0
2024-08-09 09:50:00,135.74,135.87,135.24,135.52,9922.0,133.8368,133.965,133.3438,133.6199,9922.0
2024-08-09 10:00:00,135.41,135.52,135.16,135.16,33674.0,133.5114,133.6199,133.2649,133.2649,33674.0
2024-08-09 10:10:00,135.21,135.78,135.16,135.78,21938.0,133.3142,133.8762,133.2649,133.8762,21938.0
2024-08-09 10:20:00,135.84,135.96,135.69,135.9,8157.0,133.9354,134.0537,133.7875,133.9946,8157.0
2024-08-09 10:30:00,135.9,136.16,135.9,136.16,10477.0,133.9946,134.2509,133.9946,134.2509,10477.0
2024-08-09 10:40:00,136.27,136.7,136.26,136.37,38967.0,134.3594,134.7833,134.3495,134.458,38967.0
2024-08-09 10:50:00,136.23,136.33,135.88,135.91,42919.0,134.3199,134.4185,133.9748,134.0044,42919.0
2024-08-09 11:00:00,135.94,136.34,135.94,136.22,23342.0,134.034,134.4284,134.034,134.3101,23342.0
2024-08-09 11:10:00,136.4,136.6,136.02,136.44,39720.0,134.4876,134.6847,134.1129,134.527,39720.0
2024-08-09 11:20:00,136.43,136.44,135.96,135.96,17141.0,134.5171,134.527,134.0537,134.0537,17141.0
2024-08-09 11:30:00,135.96,136.07,135.8,136.01,4265.0,134.0537,134.1622,133.896,134.103,4265.0
2024-08-09 11:40:00,136.02,136.1,135.9,136.05,15722.0,134.1129,134.1918,133.9946,134.1425,15722.0
2024-08-09 11:50:00,136.02,136.08,135.64,135.65,17079.0,134.1129,134.172,133.7382,133.7481,17079.0
2024-08-09 12:00:00,135.65,135.82,135.51,135.51,17874.0,133.7481,133.9157,133.61,133.61,17874.0
2024-08-09 12:10:00,135.51,135.64,135.51,135.61,4344.0,133.61,133.7382,133.61,133.7086,4344.0
2024-08-09 12:20:00,135.6,135.8,135.51,135.78,9426.0,133.6988,133.896,133.61,133.8762,9426.0
2024-08-09 12:30:00,135.78,136.08,135.77,135.85,17641.0,133.8762,134.172,133.8664,133.9453,17641.0
2024-08-09 12:40:00,135.92,136.15,135.88,136.11,6770.0,134.0143,134.2411,133.9748,134.2016,6770.0
2024-08-09 12:50:00,136.16,136.22,135.91,136.17,7954.0,134.2509,134.3101,134.0044,134.2608,7954.0
2024-08-09 13:00:00,136.24,136.3,135.81,136.06,32335.0,134.3298,134.389,133.9058,134.1523,32335.0
2024-08-09 13:10:00,135.98,136.45,135.93,136.39,3332.0,134.0734,134.5369,134.0241,134.4777,3332.0
2024-08-09 13:20:00,136.44,136.58,136.31,136.58,7029.0,134.527,134.665,134.3988,134.665,7029.0
2024-08-09 13:30:00,136.66,136.72,136.59,136.69,6603.0,134.7439,134.8031,134.6749,134.7735,6603.0
2024-08-09 13:40:00,136.69,136.69,136.47,136.57,8019.0,134.7735,134.7735,134.5566,134.6552,8019.0
2024-08-09 13:50:00,136.58,136.66,136.31,136.37,6415.0,134.665,134.7439,134.3988,134.458,6415.0
2024-08-09 14:00:00,136.34,136.37,136.03,136.27,4019.0,134.4284,134.458,134.1227,134.3594,4019.0
2024-08-09 14:10:00,136.26,136.28,135.95,136.03,6890.0,134.3495,134.3692,134.0439,134.1227,6890.0
2024-08-09 14:20:00,136.07,136.16,136.02,136.08,23960.0,134.1622,134.2509,134.1129,134.172,23960.0
2024-08-09 14:30:00,136.09,136.18,135.83,135.85,27013.0,134.1819,134.2706,133.9255,133.9453,27013.0
2024-08-09 14:40:00,135.85,136.01,135.82,135.97,26533.0,133.9453,134.103,133.9157,134.0636,26533.0
2024-08-09 14:50:00,135.97,136.15,135.8,136.13,14798.0,134.0636,134.2411,133.896,134.2213,14798.0
2024-08-09 15:00:00,136.2,136.25,136.05,136.2,15514.0,134.2904,134.3397,134.1425,134.2904,15514.0
2024-08-09 15:10:00,136.2,136.3,136.08,136.21,25235.0,134.2904,134.389,134.172,134.3002,25235.0
2024-08-09 15:20:00,136.21,136.22,135.96,135.96,15169.0,134.3002,134.3101,134.0537,134.0537,15169.0
2024-08-09 15:30:00,135.94,136.06,135.85,135.94,30711.0,134.034,134.1523,133.9453,134.034,30711.0
2024-08-09 15:40:00,135.9,135.98,135.61,135.69,45542.0,133.9946,134.0734,133.7086,133.7875,45542.0
2024-08-09 15:50:00,135.7,135.84,135.26,135.68,173782.0,133.7974,133.9354,133.3635,133.7776,173782.0
2024-08-12 09:30:00,136.45,137.41,136.45,137.41,15181.0,134.5369,135.4834,134.5369,135.4834,15181.0
2024-08-12 09:40:00,137.22,137.37,136.5,136.51,8309.0,135.2961,135.444,134.5862,134.596,8309.0
2024-08-12 09:50:00,136.57,136.93,136.56,136.79,5514.0,134.6552,135.0101,134.6453,134.8721,5514.0
2024-08-12 10:00:00,136.86,137.46,136.71,137.46,10157.0,134.9411,135.5327,134.7932,135.5327,10157.0
2024-08-12 10:10:00,137.44,137.74,137.3,137.48,20782.0,135.513,135.8088,135.3749,135.5524,20782.0
2024-08-12 10:20:00,137.47,137.79,137.33,137.64,13408.0,135.5426,135.8581,135.4045,135.7102,13408.0
2024-08-12 10:30:00,137.68,138.08,137.65,138.03,26020.0,135.7496,136.144,135.72,136.0947,26020.0
2024-08-12 10:40:00,138.04,138.08,137.7,138.08,18309.0,136.1046,136.144,135.7693,136.144,18309.0
2024-08-12 10:50:00,138.13,138.45,138.04,138.19,36655.0,136.1933,136.5088,136.1046,136.2525,36655.0
2024-08-12 11:00:00,138.21,138.25,137.73,137.78,23473.0,136.2722,136.3116,135.7989,135.8482,23473.0
2024-08-12 11:10:00,137.86,137.95,137.77,137.95,6505.0,135.9271,136.0158,135.8383,136.0158,6505.0
2024-08-12 11:20:00,137.84,137.88,137.54,137.68,25876.0,135.9074,135.9468,135.6116,135.7496,25876.0
2024-08-12 11:30:00,137.64,137.77,137.49,137.55,20389.0,135.7102,135.8383,135.5623,135.6214,20389.0
2024-08-12 11:40:00,137.5,137.62,137.37,137.61,26293.0,135.5721,135.6904,135.444,135.6806,26293.0
2024-08-12 11:50:00,137.57,138.06,137.55,138.06,26773.0,135.6411,136.1243,135.6214,136.1243,26773.0
2024-08-12 12:00:00,138.01,138.04,137.86,137.94,14398.0,136.075,136.1046,135.9271,136.006,14398.0
2024-08-12 12:10:00,137.95,137.95,137.77,137.86,21374.0,136.0158,136.0158,135.8383,135.9271,21374.0
2024-08-12 12:20:00,137.83,137.87,137.62,137.78,7306.0,135.8975,135.9369,135.6904,135.8482,7306.0
2024-08-12 12:30:00,137.8,137.85,137.72,137.78,7271.0,135.8679,135.9172,135.789,135.8482,7271.0
2024-08-12 12:40:00,137.76,138.1,137.6,138.01,63639.0,135.8285,136.1637,135.6707,136.075,63639.0
2024-08-12 12:50:00,138.03,138.47,137.94,138.16,20561.0,136.0947,136.5285,136.006,136.2229,20561.0
2024-08-12 13:00:00,138.17,138.17,137.63,137.7,14090.0,136.2327,136.2327,135.7003,135.7693,14090.0
2024-08-12 13:10:00,137.68,137.86,137.62,137.83,23238.0,135.7496,135.9271,135.6904,135.8975,23238.0
2024-08-12 13:20:00,137.78,137.9,137.57,137.8,33821.0,135.8482,135.9665,135.6411,135.8679,33821.0
2024-08-12 13:30:00,137.8,137.92,137.72,137.88,11592.0,135.8679,135.9862,135.789,135.9468,11592.0
2024-08-12 13:40:00,137.91,138.14,137.8,138.07,5000.0,135.9764,136.2032,135.8679,136.1341,5000.0
2024-08-12 13:50:00,138.07,138.08,137.93,138.04,10484.0,136.1341,136.144,135.9961,136.1046,10484.0
2024-08-12 14:00:00,138.15,138.2,137.92,137.97,15925.0,136.213,136.2623,135.9862,136.0355,15925.0
2024-08-12 14:10:00,137.99,138.08,137.87,137.87,12850.0,136.0553,136.144,135.9369,135.9369,12850.0
2024-08-12 14:20:00,137.86,138.01,137.8,137.87,14244.0,135.9271,136.075,135.8679,135.9369,14244.0
2024-08-12 14:30:00,137.9,137.93,137.69,137.85,108985.0,135.9665,135.9961,135.7595,135.9172,108985.0
2024-08-12 14:40:00,137.84,137.93,137.65,137.75,35594.0,135.9074,135.9961,135.72,135.8186,35594.0
2024-08-12 14:50:00,137.75,137.9,137.64,137.64,67106.0,135.8186,135.9665,135.7102,135.7102,67106.0
2024-08-12 15:00:00,137.67,137.84,137.57,137.62,38259.0,135.7397,135.9074,135.6411,135.6904,38259.0
2024-08-12 15:10:00,137.62,137.65,137.4,137.6,48206.0,135.6904,135.72,135.4735,135.6707,48206.0
2024-08-12 15:20:00,137.59,137.64,137.48,137.49,19005.0,135.6609,135.7102,135.5524,135.5623,19005.0
2024-08-12 15:30:00,137.47,137.62,137.4,137.41,84785.0,135.5426,135.6904,135.4735,135.4834,84785.0
2024-08-12 15:40:00,137.38,137.4,137.09,137.14,21162.0,135.4538,135.4735,135.1679,135.2172,21162.0
2024-08-12 15:50:00,137.23,137.78,137.21,137.58,273663.0,135.3059,135.8482,135.2862,135.651,273663.0
2024-08-13 09:30:00,136.89,137.08,136.29,136.62,21185.0,134.9707,135.158,134.3791,134.7045,21185.0
2024-08-13 09:40:00,136.79,136.84,136.38,136.66,14441.0,134.8721,134.9214,134.4678,134.7439,14441.0
2024-08-13 09:50:00,136.57,136.65,135.81,135.92,10665.0,134.6552,134.734,133.9058,134.0143,10665.0
2024-08-13 10:00:00,135.86,135.97,135.71,135.94,7650.0,133.9551,134.0636,133.8072,134.034,7650.0
2024-08-13 10:10:00,136.02,136.04,135.61,135.64,7315.0,134.1129,134.1326,133.7086,133.7382,7315.0
2024-08-13 10:20:00,135.65,135.96,135.6,135.81,7319.0,133.7481,134.0537,133.6988,133.9058,7319.0
2024-08-13 10:30:00,135.74,135.75,135.5,135.57,14221.0,133.8368,133.8467,133.6002,133.6692,14221.0
2024-08-13 10:40:00,135.64,135.97,135.63,135.75,9128.0,133.7382,134.0636,133.7283,133.8467,9128.0
2024-08-13 10:50:00,135.71,135.93,135.57,135.88,16134.0,133.8072,134.0241,133.6692,133.9748,16134.0
2024-08-13 11:00:00,135.88,136.37,135.78,136.33,35679.0,133.9748,134.458,133.8762,134.4185,35679.0
2024-08-13 11:10:00,136.37,136.51,136.28,136.41,34350.0,134.458,134.596,134.3692,134.4974,34350.0
2024-08-13 11:20:00,136.41,136.77,136.35,136.51,37036.0,134.4974,134.8524,134.4383,134.596,37036.0
2024-08-13 11:30:00,136.54,136.79,136.37,136.72,13768.0,134.6256,134.8721,134.458,134.8031,13768.0
2024-08-13 11:40:00,136.73,136.89,136.64,136.87,29806.0,134.8129,134.9707,134.7242,134.951,29806.0
2024-08-13 11:50:00,136.82,137.02,136.66,136.7,9036.0,134.9017,135.0989,134.7439,134.7833,9036.0
2024-08-13 12:00:00,136.72,136.82,136.64,136.73,6818.0,134.8031,134.9017,134.7242,134.8129,6818.0
2024-08-13 12:10:00,136.73,136.75,136.58,136.66,4209.0,134.8129,134.8326,134.665,134.7439,4209.0
2024-08-13 12:20:00,136.63,136.68,136.35,136.45,15995.0,134.7143,134.7636,134.4383,134.5369,15995.0
2024-08-13 12:30:00,136.43,136.52,136.32,136.44,3230.0,134.5171,134.6059,134.4087,134.527,3230.0
2024-08-13 12:40:00,136.47,136.77,136.46,136.77,13223.0,134.5566,134.8524,134.5467,134.8524,13223.0
2024-08-13 12:50:00,136.83,136.95,136.71,136.84,20592.0,134.9115,135.0298,134.7932,134.9214,20592.0
2024-08-13 13:00:00,136.82,136.87,136.72,136.78,6733.0,134.9017,134.951,134.8031,134.8622,6733.0
2024-08-13 13:10:00,136.76,136.76,136.59,136.59,4824.0,134.8425,134.8425,134.6749,134.6749,4824.0
2024-08-13 13:20:00,136.52,136.68,136.51,136.62,8549.0,134.6059,134.7636,134.596,134.7045,8549.0
2024-08-13 13:30:00,136.62,136.69,136.57,136.64,6604.0,134.7045,134.7735,134.6552,134.7242,6604.0
2024-08-13 13:40:00,136.67,136.71,136.43,136.58,9619.0,134.7538,134.7932,134.5171,134.665,9619.0
2024-08-13 13:50:00,136.6,136.78,136.58,136.71,3858.0,134.6847,134.8622,134.665,134.7932,3858.0
2024-08-13 14:00:00,136.71,136.85,136.7,136.83,6972.0,134.7932,134.9312,134.7833,134.9115,6972.0
2024-08-13 14:10:00,136.83,136.86,136.63,136.63,12413.0,134.9115,134.9411,134.7143,134.7143,12413.0
2024-08-13 14:20:00,136.73,136.8,136.68,136.74,3773.0,134.8129,134.8819,134.7636,134.8228,3773.0
2024-08-13 14:30:00,136.72,136.87,136.72,136.85,7238.0,134.8031,134.951,134.8031,134.9312,7238.0
2024-08-13 14:40:00,136.87,136.89,136.76,136.86,10826.0,134.951,134.9707,134.8425,134.9411,10826.0
2024-08-13 14:50:00,136.84,136.84,136.68,136.76,7117.0,134.9214,134.9214,134.7636,134.8425,7117.0
2024-08-13 15:00:00,136.79,136.95,136.77,136.86,8396.0,134.8721,135.0298,134.8524,134.9411,8396.0
2024-08-13 15:10:00,136.86,136.86,136.52,136.52,9064.0,134.9411,134.9411,134.6059,134.6059,9064.0
2024-08-13 15:20:00,136.52,136.61,136.42,136.44,8216.0,134.6059,134.6946,134.5073,134.527,8216.0
2024-08-13 15:30:00,136.48,136.49,136.32,136.41,10966.0,134.5664,134.5763,134.4087,134.4974,10966.0
2024-08-13 15:40:00,136.44,136.71,136.44,136.67,20122.0,134.527,134.7932,134.527,134.7538,20122.0
2024-08-13 15:50:00,136.66,136.82,136.46,136.57,97013.0,134.7439,134.9017,134.5467,134.6552,97013.0
2024-08-14 09:30:00,136.86,137.33,136.6,137.33,21157.0,134.9411,135.4045,134.6847,135.4045,21157.0
2024-08-14 09:40:00,137.27,137.44,137.13,137.38,4751.0,135.3454,135.513,135.2073,135.4538,4751.0
2024-08-14 09:50:00,137.38,137.89,137.24,137.84,9220.0,135.4538,135.9567,135.3158,135.9074,9220.0
2024-08-14 10:00:00,137.77,138.04,137.68,138.04,38592.0,135.8383,136.1046,135.7496,136.1046,38592.0
2024-08-14 10:10:00,138.03,138.48,137.88,138.46,11467.0,136.0947,136.5384,135.9468,136.5187,11467.0
2024-08-14 10:20:00,138.48,139.17,138.48,139.08,12318.0,136.5384,137.2187,136.5384,137.13,12318.0
2024-08-14 10:30:00,139.08,139.18,138.79,139.13,13927.0,137.13,137.2286,136.844,137.1793,13927.0
2024-08-14 10:40:00,139.16,139.28,138.85,138.97,22518.0,137.2089,137.3272,136.9032,137.0215,22518.0
2024-08-14 10:50:00,139.0,139.12,138.8,139.05,23005.0,137.0511,137.1694,136.8539,137.1004,23005.0
2024-08-14 11:00:00,139.05,139.24,138.98,139.04,48594.0,137.1004,137.2877,137.0314,137.0905,48594.0
2024-08-14 11:10:00,139.05,139.08,138.82,139.05,21457.0,137.1004,137.13,136.8736,137.1004,21457.0
2024-08-14 11:20:00,139.06,139.31,138.98,139.12,43167.0,137.1103,137.3568,137.0314,137.1694,43167.0
2024-08-14 11:30:00,139.12,139.27,139.09,139.18,8347.0,137.1694,137.3173,137.1398,137.2286,8347.0
2024-08-14 11:40:00,139.18,139.27,138.8,139.01,34461.0,137.2286,137.3173,136.8539,137.061,34461.0
2024-08-14 11:50:00,139.03,139.07,138.93,139.0,11010.0,137.0807,137.1201,136.9821,137.0511,11010.0
2024-08-14 12:00:00,138.93,139.06,138.91,139.0,13409.0,136.9821,137.1103,136.9624,137.0511,13409.0
2024-08-14 12:10:00,139.01,139.07,138.78,138.87,8264.0,137.061,137.1201,136.8342,136.9229,8264.0
2024-08-14 12:20:00,138.88,138.88,138.47,138.67,6952.0,136.9328,136.9328,136.5285,136.7257,6952.0
2024-08-14 12:30:00,138.67,139.02,138.63,138.96,7419.0,136.7257,137.0708,136.6863,137.0117,7419.0
2024-08-14 12:40:00,138.99,139.04,138.69,138.98,7070.0,137.0412,137.0905,136.7454,137.0314,7070.0
2024-08-14 12:50:00,138.97,139.11,138.94,139.02,17851.0,137.0215,137.1596,136.9919,137.0708,17851.0
2024-08-14 13:00:00,138.98,139.1,138.86,139.0,10140.0,137.0314,137.1497,136.9131,137.0511,10140.0
2024-08-14 13:10:00,138.96,139.07,138.9,138.94,9930.0,137.0117,137.1201,136.9525,136.9919,9930.0
2024-08-14 13:20:00,138.94,139.01,138.84,138.84,8431.0,136.9919,137.061,136.8933,136.8933,8431.0
2024-08-14 13:30:00,138.83,139.03,138.83,139.0,7936.0,136.8835,137.0807,136.8835,137.0511,7936.0
2024-08-14 13:40:00,139.0,139.03,138.88,138.96,21285.0,137.0511,137.0807,136.9328,137.0117,21285.0
2024-08-14 13:50:00,138.96,139.0,138.88,138.91,29990.0,137.0117,137.0511,136.9328,136.9624,29990.0
2024-08-14 14:00:00,138.88,138.88,138.63,138.69,30828.0,136.9328,136.9328,136.6863,136.7454,30828.0
2024-08-14 14:10:00,138.65,138.68,138.58,138.63,9079.0,136.706,136.7356,136.637,136.6863,9079.0
2024-08-14 14:20:00,138.63,138.7,138.6,138.65,26548.0,136.6863,136.7553,136.6567,136.706,26548.0
2024-08-14 14:30:00,138.65,138.97,138.63,138.92,17619.0,136.706,137.0215,136.6863,136.9722,17619.0
2024-08-14 14:40:00,138.92,139.33,138.92,139.23,10372.0,136.9722,137.3765,136.9722,137.2779,10372.0
2024-08-14 14:50:00,139.26,139.64,139.25,139.6,15489.0,137.3075,137.6821,137.2976,137.6427,15489.0
2024-08-14 15:00:00,139.59,139.67,139.47,139.64,11989.0,137.6328,137.7117,137.5145,137.6821,11989.0
2024-08-14 15:10:00,139.66,139.74,139.57,139.68,14187.0,137.7018,137.7807,137.6131,137.7216,14187.0
2024-08-14 15:20:00,139.69,139.9,139.66,139.8,17892.0,137.7314,137.9385,137.7018,137.8399,17892.0
2024-08-14 15:30:00,139.78,139.95,139.62,139.74,21845.0,137.8202,137.9878,137.6624,137.7807,21845.0
2024-08-14 15:40:00,139.79,139.97,139.75,139.8,31791.0,137.83,138.0075,137.7906,137.8399,31791.0
2024-08-14 15:50:00,139.8,140.25,139.61,140.09,219724.0,137.8399,138.2836,137.6525,138.1258,219724.0
2024-08-15 09:30:00,141.48,141.73,140.74,141.07,31198.0,139.4963,139.7428,138.7667,139.0921,31198.0
2024-08-15 09:40:00,141.07,141.5,140.93,141.36,14828.0,139.0921,139.516,138.954,139.378,14828.0
2024-08-15 09:50:00,141.29,141.42,141.03,141.42,9661.0,139.309,139.4372,139.0526,139.4372,9661.0
2024-08-15 10:00:00,141.55,141.99,141.5,141.66,25324.0,139.5653,139.9992,139.516,139.6738,25324.0
2024-08-15 10:10:00,141.58,141.98,141.42,141.97,76417.0,139.5949,139.9893,139.4372,139.9795,76417.0
2024-08-15 10:20:00,141.97,142.77,141.96,142.31,109252.0,139.9795,140.7682,139.9696,140.3147,109252.0
2024-08-15 10:30:00,142.31,142.85,142.29,142.72,47223.0,140.3147,140.8471,140.295,140.7189,47223.0
2024-08-15 10:40:00,142.75,142.86,142.56,142.61,33505.0,140.7485,140.857,140.5612,140.6105,33505.0
2024-08-15 10:50:00,142.62,142.75,142.61,142.66,21925.0,140.6203,140.7485,140.6105,140.6598,21925.0
2024-08-15 11:00:00,142.63,142.69,142.27,142.29,20393.0,140.6302,140.6894,140.2753,140.295,20393.0
2024-08-15 11:10:00,142.29,142.44,141.97,142.05,22893.0,140.295,140.4429,139.9795,140.0583,22893.0
2024-08-15 11:20:00,142.01,142.02,141.81,141.89,16852.0,140.0189,140.0288,139.8217,139.9006,16852.0
2024-08-15 11:30:00,141.85,141.91,141.56,141.86,24559.0,139.8611,139.9203,139.5752,139.871,24559.0
2024-08-15 11:40:00,141.86,142.36,141.86,142.28,19396.0,139.871,140.364,139.871,140.2851,19396.0
2024-08-15 11:50:00,142.29,142.38,142.18,142.26,19046.0,140.295,140.3837,140.1865,140.2654,19046.0
2024-08-15 12:00:00,142.28,142.32,142.16,142.21,12305.0,140.2851,140.3246,140.1668,140.2161,12305.0
2024-08-15 12:10:00,142.21,142.22,141.97,142.16,13383.0,140.2161,140.226,139.9795,140.1668,13383.0
2024-08-15 12:20:00,142.19,142.34,142.19,142.22,8622.0,140.1964,140.3443,140.1964,140.226,8622.0
2024-08-15 12:30:00,142.25,142.34,142.11,142.27,17371.0,140.2555,140.3443,140.1175,140.2753,17371.0
2024-08-15 12:40:00,142.27,142.27,141.89,142.02,8050.0,140.2753,140.2753,139.9006,140.0288,8050.0
2024-08-15 12:50:00,142.01,142.33,141.99,142.3,6334.0,140.0189,140.3344,139.9992,140.3048,6334.0
2024-08-15 13:00:00,142.29,142.3,142.03,142.11,26762.0,140.295,140.3048,140.0386,140.1175,26762.0
2024-08-15 13:10:00,142.12,142.33,142.1,142.22,10318.0,140.1274,140.3344,140.1076,140.226,10318.0
2024-08-15 13:20:00,142.19,142.34,142.18,142.27,22778.0,140.1964,140.3443,140.1865,140.2753,22778.0
2024-08-15 13:30:00,142.29,142.4,142.27,142.37,11604.0,140.295,140.4034,140.2753,140.3738,11604.0
2024-08-15 13:40:00,142.37,142.48,142.34,142.48,20110.0,140.3738,140.4823,140.3443,140.4823,20110.0
2024-08-15 13:50:00,142.45,142.53,142.4,142.4,29900.0,140.4527,140.5316,140.4034,140.4034,29900.0
2024-08-15 14:00:00,142.4,142.67,142.37,142.53,16677.0,140.4034,140.6696,140.3738,140.5316,16677.0
2024-08-15 14:10:00,142.55,142.7,142.54,142.69,14453.0,140.5513,140.6992,140.5415,140.6894,14453.0
2024-08-15 14:20:00,142.69,142.75,142.59,142.72,18562.0,140.6894,140.7485,140.5908,140.7189,18562.0
2024-08-15 14:30:00,142.7,142.73,142.47,142.49,11241.0,140.6992,140.7288,140.4724,140.4922,11241.0
2024-08-15 14:40:00,142.52,142.69,142.51,142.69,12295.0,140.5217,140.6894,140.5119,140.6894,12295.0
2024-08-15 14:50:00,142.67,142.67,142.46,142.61,21362.0,140.6696,140.6696,140.4626,140.6105,21362.0
2024-08-15 15:00:00,142.6,142.76,142.45,142.72,29233.0,140.6006,140.7584,140.4527,140.7189,29233.0
2024-08-15 15:10:00,142.73,142.76,142.31,142.31,28126.0,140.7288,140.7584,140.3147,140.3147,28126.0
2024-08-15 15:20:00,142.3,142.51,142.28,142.34,132020.0,140.3048,140.5119,140.2851,140.3443,132020.0
2024-08-15 15:30:00,142.38,142.5,142.2,142.39,126485.0,140.3837,140.502,140.2062,140.3936,126485.0
2024-08-15 15:40:00,142.4,142.49,142.15,142.36,142703.0,140.4034,140.4922,140.1569,140.364,142703.0
2024-08-15 15:50:00,142.32,142.91,142.25,142.8,174324.0,140.3246,140.9063,140.2555,140.7978,174324.0
2024-08-16 09:30:00,142.24,142.91,141.26,141.59,75300.0,140.2457,140.9063,139.2794,139.6048,75300.0
2024-08-16 09:40:00,141.78,142.06,141.6,141.88,14548.0,139.7921,140.0682,139.6146,139.8907,14548.0
2024-08-16 09:50:00,141.9,142.29,141.85,142.29,19986.0,139.9104,140.295,139.8611,140.295,19986.0
2024-08-16 10:00:00,142.29,142.45,141.99,142.22,30914.0,140.295,140.4527,139.9992,140.226,30914.0
2024-08-16 10:10:00,142.22,142.34,142.04,142.25,23092.0,140.226,140.3443,140.0485,140.2555,23092.0
2024-08-16 10:20:00,142.25,142.26,141.71,141.83,20112.0,140.2555,140.2654,139.7231,139.8414,20112.0
2024-08-16 10:30:00,141.83,141.87,141.61,141.71,19813.0,139.8414,139.8809,139.6245,139.7231,19813.0
2024-08-16 10:40:00,141.71,141.98,141.58,141.82,13995.0,139.7231,139.9893,139.5949,139.8316,13995.0
2024-08-16 10:50:00,141.84,142.08,141.74,141.94,12798.0,139.8513,140.0879,139.7527,139.9499,12798.0
2024-08-16 11:00:00,141.93,141.96,141.69,141.78,18578.0,139.94,139.9696,139.7034,139.7921,18578.0
2024-08-16 11:10:00,141.78,142.13,141.78,142.09,15964.0,139.7921,140.1372,139.7921,140.0978,15964.0
2024-08-16 11:20:00,142.09,142.25,141.99,142.24,14015.0,140.0978,140.2555,139.9992,140.2457,14015.0
2024-08-16 11:30:00,142.19,142.29,142.1,142.15,19397.0,140.1964,140.295,140.1076,140.1569,19397.0
2024-08-16 11:40:00,142.14,142.29,141.8,142.18,18203.0,140.1471,140.295,139.8118,140.1865,18203.0
2024-08-16 11:50:00,142.19,142.31,142.12,142.2,16979.0,140.1964,140.3147,140.1274,140.2062,16979.0
2024-08-16 12:00:00,142.19,142.41,142.17,142.4,14352.0,140.1964,140.4133,140.1767,140.4034,14352.0
2024-08-16 12:10:00,142.38,142.76,142.37,142.76,17097.0,140.3837,140.7584,140.3738,140.7584,17097.0
2024-08-16 12:20:00,142.85,142.85,142.63,142.65,14853.0,140.8471,140.8471,140.6302,140.6499,14853.0
2024-08-16 12:30:00,142.63,142.72,142.52,142.6,22947.0,140.6302,140.7189,140.5217,140.6006,22947.0
2024-08-16 12:40:00,142.58,142.8,142.56,142.75,19500.0,140.5809,140.7978,140.5612,140.7485,19500.0
2024-08-16 12:50:00,142.75,142.96,142.73,142.82,15342.0,140.7485,140.9556,140.7288,140.8175,15342.0
2024-08-16 13:00:00,142.82,142.82,142.58,142.65,15419.0,140.8175,140.8175,140.5809,140.6499,15419.0
2024-08-16 13:10:00,142.67,142.96,142.65,142.93,16040.0,140.6696,140.9556,140.6499,140.926,16040.0
2024-08-16 13:20:00,142.95,142.95,142.8,142.86,15761.0,140.9457,140.9457,140.7978,140.857,15761.0
2024-08-16 13:30:00,142.86,142.87,142.62,142.72,17808.0,140.857,140.8668,140.6203,140.7189,17808.0
2024-08-16 13:40:00,142.72,142.76,142.64,142.72,18643.0,140.7189,140.7584,140.6401,140.7189,18643.0
2024-08-16 13:50:00,142.72,142.79,142.57,142.65,21356.0,140.7189,140.788,140.571,140.6499,21356.0
2024-08-16 14:00:00,142.65,142.76,142.42,142.43,33578.0,140.6499,140.7584,140.4231,140.433,33578.0
2024-08-16 14:10:00,142.41,142.7,142.35,142.66,31257.0,140.4133,140.6992,140.3541,140.6598,31257.0
2024-08-16 14:20:00,142.66,142.66,142.22,142.26,11041.0,140.6598,140.6598,140.226,140.2654,11041.0
2024-08-16 14:30:00,142.26,142.29,142.12,142.25,27515.0,140.2654,140.295,140.1274,140.2555,27515.0
2024-08-16 14:40:00,142.26,142.3,142.11,142.18,19913.0,140.2654,140.3048,140.1175,140.1865,19913.0
2024-08-16 14:50:00,142.18,142.36,142.18,142.33,24200.0,140.1865,140.364,140.1865,140.3344,24200.0
2024-08-16 15:00:00,142.33,142.41,142.29,142.37,17220.0,140.3344,140.4133,140.295,140.3738,17220.0
2024-08-16 15:10:00,142.38,142.48,142.36,142.37,23760.0,140.3837,140.4823,140.364,140.3738,23760.0
2024-08-16 15:20:00,142.37,142.37,142.14,142.16,34918.0,140.3738,140.3738,140.1471,140.1668,34918.0
2024-08-16 15:30:00,142.15,142.25,141.97,142.22,41505.0,140.1569,140.2555,139.9795,140.226,41505.0
2024-08-16 15:40:00,142.22,142.34,141.96,142.15,58240.0,140.226,140.3443,139.9696,140.1569,58240.0
2024-08-16 15:50:00,142.14,142.54,142.14,142.45,99403.0,140.1471,140.5415,140.1471,140.4527,99403.0
2024-08-19 09:30:00,142.42,143.21,142.42,142.6,16931.0,140.4231,141.2021,140.4231,140.6006,16931.0
2024-08-19 09:40:00,142.68,142.85,142.68,142.79,2415.0,140.6795,140.8471,140.6795,140.788,2415.0
2024-08-19 09:50:00,142.78,143.0,142.62,142.71,7992.0,140.7781,140.995,140.6203,140.7091,7992.0
2024-08-19 10:00:00,142.74,143.24,142.71,143.03,10899.0,140.7387,141.2317,140.7091,141.0246,10899.0
2024-08-19 10:10:00,143.06,143.86,143.05,143.86,7082.0,141.0542,141.843,141.0443,141.843,7082.0
2024-08-19 10:20:00,143.85,144.19,143.79,144.18,12217.0,141.8331,142.1683,141.7739,142.1585,12217.0
2024-08-19 10:30:00,144.21,144.5,144.16,144.49,12976.0,142.1881,142.474,142.1388,142.4641,12976.0
2024-08-19 10:40:00,144.51,144.51,144.19,144.34,5143.0,142.4838,142.4838,142.1683,142.3162,5143.0
2024-08-19 10:50:00,144.36,144.5,144.23,144.25,9656.0,142.3359,142.474,142.2078,142.2275,9656.0
2024-08-19 11:00:00,144.25,144.26,144.07,144.11,7582.0,142.2275,142.2373,142.05,142.0895,7582.0
2024-08-19 11:10:00,144.09,144.33,144.09,144.28,4611.0,142.0697,142.3064,142.0697,142.2571,4611.0
2024-08-19 11:20:00,144.2,144.39,144.19,144.33,6254.0,142.1782,142.3655,142.1683,142.3064,6254.0
2024-08-19 11:30:00,144.32,144.41,144.25,144.28,8105.0,142.2965,142.3852,142.2275,142.2571,8105.0
2024-08-19 11:40:00,144.19,144.3,144.14,144.29,3041.0,142.1683,142.2768,142.119,142.2669,3041.0
2024-08-19 11:50:00,144.25,144.43,144.24,144.41,3403.0,142.2275,142.405,142.2176,142.3852,3403.0
2024-08-19 12:00:00,144.44,144.51,144.29,144.36,4548.0,142.4148,142.4838,142.2669,142.3359,4548.0
2024-08-19 12:10:00,144.42,144.73,144.42,144.43,7925.0,142.3951,142.7008,142.3951,142.405,7925.0
2024-08-19 12:20:00,144.5,144.75,144.46,144.68,5954.0,142.474,142.7205,142.4345,142.6515,5954.0
2024-08-19 12:30:00,144.68,144.68,144.47,144.58,4571.0,142.6515,142.6515,142.4444,142.5529,4571.0
2024-08-19 12:40:00,144.56,144.56,144.37,144.47,4523.0,142.5331,142.5331,142.3458,142.4444,4523.0
2024-08-19 12:50:00,144.51,144.84,144.5,144.72,7531.0,142.4838,142.8092,142.474,142.6909,7531.0
2024-08-19 13:00:00,144.7,144.71,144.5,144.61,3401.0,142.6712,142.681,142.474,142.5824,3401.0
2024-08-19 13:10:00,144.57,144.72,144.54,144.64,2579.0,142.543,142.6909,142.5134,142.612,2579.0
2024-08-19 13:20:00,144.64,144.65,144.43,144.43,6409.0,142.612,142.6219,142.405,142.405,6409.0
2024-08-19 13:30:00,144.48,144.56,144.33,144.36,11902.0,142.4543,142.5331,142.3064,142.3359,11902.0
2024-08-19 13:40:00,144.37,144.4,144.26,144.31,5225.0,142.3458,142.3754,142.2373,142.2866,5225.0
2024-08-19 13:50:00,144.24,144.5,144.18,144.43,9539.0,142.2176,142.474,142.1585,142.405,9539.0
2024-08-19 14:00:00,144.44,144.49,144.37,144.44,5803.0,142.4148,142.4641,142.3458,142.4148,5803.0
2024-08-19 14:10:00,144.47,144.47,144.33,144.34,9794.0,142.4444,142.4444,142.3064,142.3162,9794.0
2024-08-19 14:20:00,144.37,144.4,144.26,144.38,9232.0,142.3458,142.3754,142.2373,142.3557,9232.0
2024-08-19 14:30:00,144.4,144.5,144.32,144.43,14842.0,142.3754,142.474,142.2965,142.405,14842.0
2024-08-19 14:40:00,144.44,144.57,144.38,144.4,17504.0,142.4148,142.543,142.3557,142.3754,17504.0
2024-08-19 14:50:00,144.4,144.54,144.38,144.48,12780.0,142.3754,142.5134,142.3557,142.4543,12780.0
2024-08-19 15:00:00,144.47,144.48,144.35,144.38,9804.0,142.4444,142.4543,142.3261,142.3557,9804.0
2024-08-19 15:10:00,144.38,144.46,144.34,144.36,13419.0,142.3557,142.4345,142.3162,142.3359,13419.0
2024-08-19 15:20:00,144.36,144.56,144.29,144.47,15210.0,142.3359,142.5331,142.2669,142.4444,15210.0
2024-08-19 15:30:00,144.47,144.47,144.3,144.34,16142.0,142.4444,142.4444,142.2768,142.3162,16142.0
2024-08-19 15:40:00,144.33,144.36,144.21,144.25,17929.0,142.3064,142.3359,142.1881,142.2275,17929.0
2024-08-19 15:50:00,144.26,144.66,144.25,144.48,113788.0,142.2373,142.6317,142.2275,142.4543,113788.0
2024-08-20 09:30:00,144.35,144.81,143.89,144.18,38570.0,142.3261,142.7796,141.8725,142.1585,38570.0
2024-08-20 09:40:00,144.15,144.51,143.63,143.69,7136.0,142.1289,142.4838,141.6162,141.6753,7136.0
2024-08-20 09:50:00,143.79,143.95,143.68,143.93,8824.0,141.7739,141.9317,141.6655,141.912,8824.0
2024-08-20 10:00:00,144.01,144.15,143.84,143.96,19603.0,141.9909,142.1289,141.8232,141.9416,19603.0
2024-08-20 10:10:00,143.9,143.96,143.06,143.06,7437.0,141.8824,141.9416,141.0542,141.0542,7437.0
2024-08-20 10:20:00,143.06,143.12,142.88,143.05,7774.0,141.0542,141.1133,140.8767,141.0443,7774.0
2024-08-20 10:30:00,143.03,143.13,142.55,142.58,17388.0,141.0246,141.1232,140.5513,140.5809,17388.0
2024-08-20 10:40:00,142.62,142.69,142.45,142.49,23093.0,140.6203,140.6894,140.4527,140.4922,23093.0
2024-08-20 10:50:00,142.47,142.51,142.17,142.23,6912.0,140.4724,140.5119,140.1767,140.2358,6912.0
2024-08-20 11:00:00,142.25,142.27,141.79,141.8,12497.0,140.2555,140.2753,139.802,139.8118,12497.0
2024-08-20 11:10:00,141.92,141.92,141.42,141.64,8355.0,139.9302,139.9302,139.4372,139.6541,8355.0
2024-08-20 11:20:00,141.64,141.7,141.21,141.22,5013.0,139.6541,139.7132,139.2301,139.24,5013.0
2024-08-20 11:30:00,141.31,141.63,141.31,141.59,4550.0,139.3287,139.6442,139.3287,139.6048,4550.0
2024-08-20 11:40:00,141.55,141.55,140.9,140.9,7008.0,139.5653,139.5653,138.9245,138.9245,7008.0
2024-08-20 11:50:00,140.96,141.27,140.9,141.26,5482.0,138.9836,139.2893,138.9245,139.2794,5482.0
2024-08-20 12:00:00,141.49,141.61,141.47,141.53,4641.0,139.5062,139.6245,139.4865,139.5456,4641.0
2024-08-20 12:10:00,141.69,141.75,141.57,141.61,2939.0,139.7034,139.7625,139.5851,139.6245,2939.0
2024-08-20 12:20:00,141.62,141.8,141.53,141.72,3376.0,139.6344,139.8118,139.5456,139.733,3376.0
2024-08-20 12:30:00,141.68,141.89,141.61,141.89,6379.0,139.6935,139.9006,139.6245,139.9006,6379.0
2024-08-20 12:40:00,141.89,141.94,141.85,141.94,3257.0,139.9006,139.9499,139.8611,139.9499,3257.0
2024-08-20 12:50:00,141.94,141.94,141.78,141.8,5659.0,139.9499,139.9499,139.7921,139.8118,5659.0
2024-08-20 13:00:00,141.79,141.79,141.41,141.61,4648.0,139.802,139.802,139.4273,139.6245,4648.0
2024-08-20 13:10:00,141.64,141.67,141.51,141.57,2757.0,139.6541,139.6837,139.5259,139.5851,2757.0
2024-08-20 13:20:00,141.59,141.78,141.52,141.75,5402.0,139.6048,139.7921,139.5358,139.7625,5402.0
2024-08-20 13:30:00,141.75,141.76,141.6,141.63,2638.0,139.7625,139.7724,139.6146,139.6442,2638.0
2024-08-20 13:40:00,141.61,141.66,141.58,141.6,4722.0,139.6245,139.6738,139.5949,139.6146,4722.0
2024-08-20 13:50:00,141.6,141.6,141.44,141.52,4386.0,139.6146,139.6146,139.4569,139.5358,4386.0
2024-08-20 14:00:00,141.55,141.81,141.51,141.81,4726.0,139.5653,139.8217,139.5259,139.8217,4726.0
2024-08-20 14:10:00,141.82,142.07,141.82,142.01,6140.0,139.8316,140.0781,139.8316,140.0189,6140.0
2024-08-20 14:20:00,141.99,142.07,141.89,142.06,5135.0,139.9992,140.0781,139.9006,140.0682,5135.0
2024-08-20 14:30:00,142.02,142.02,141.83,141.94,14459.0,140.0288,140.0288,139.8414,139.9499,14459.0
2024-08-20 14:40:00,141.92,142.04,141.8,142.03,6178.0,139.9302,140.0485,139.8118,140.0386,6178.0
2024-08-20 14:50:00,142.02,142.02,141.78,141.83,5369.0,140.0288,140.0288,139.7921,139.8414,5369.0
2024-08-20 15:00:00,141.83,142.18,141.78,142.17,9319.0,139.8414,140.1865,139.7921,140.1767,9319.0
2024-08-20 15:10:00,142.18,142.21,142.06,142.08,7772.0,140.1865,140.2161,140.0682,140.0879,7772.0
2024-08-20 15:20:00,142.1,142.14,141.97,142.0,12146.0,140.1076,140.1471,139.9795,140.009,12146.0
2024-08-20 15:30:00,141.98,142.12,141.94,142.0,19728.0,139.9893,140.1274,139.9499,140.009,19728.0
2024-08-20 15:40:00,141.95,142.0,141.58,141.93,15731.0,139.9597,140.009,139.5949,139.94,15731.0
2024-08-20 15:50:00,141.96,142.03,141.43,141.59,81490.0,139.9696,140.0386,139.447,139.6048,81490.0
2024-08-21 09:30:00,142.5,143.01,142.2,142.47,19060.0,140.502,141.0049,140.2062,140.4724,19060.0
2024-08-21 09:40:00,142.4,142.52,141.82,141.97,14129.0,140.4034,140.5217,139.8316,139.9795,14129.0
2024-08-21 09:50:00,141.95,142.1,141.74,141.97,7256.0,139.9597,140.1076,139.7527,139.9795,7256.0
2024-08-21 10:00:00,141.97,141.97,141.63,141.82,10049.0,139.9795,139.9795,139.6442,139.8316,10049.0
2024-08-21 10:10:00,141.82,141.84,141.58,141.72,16207.0,139.8316,139.8513,139.5949,139.733,16207.0
2024-08-21 10:20:00,141.77,142.12,141.68,142.06,12720.0,139.7823,140.1274,139.6935,140.0682,12720.0
2024-08-21 10:30:00,142.14,142.9,142.14,142.87,17288.0,140.1471,140.8964,140.1471,140.8668,17288.0
2024-08-21 10:40:00,142.95,143.04,142.72,142.8,11971.0,140.9457,141.0345,140.7189,140.7978,11971.0
2024-08-21 10:50:00,142.77,142.77,142.47,142.67,11619.0,140.7682,140.7682,140.4724,140.6696,11619.0
2024-08-21 11:00:00,142.72,142.81,142.51,142.81,8423.0,140.7189,140.8077,140.5119,140.8077,8423.0
2024-08-21 11:10:00,142.81,143.25,142.81,143.21,8577.0,140.8077,141.2415,140.8077,141.2021,8577.0
2024-08-21 11:20:00,143.27,143.29,142.95,142.95,16033.0,141.2612,141.2809,140.9457,140.9457,16033.0
2024-08-21 11:30:00,142.95,142.97,142.7,142.81,11849.0,140.9457,140.9654,140.6992,140.8077,11849.0
2024-08-21 11:40:00,142.84,142.95,142.72,142.72,6235.0,140.8373,140.9457,140.7189,140.7189,6235.0
2024-08-21 11:50:00,142.68,142.76,142.58,142.58,7352.0,140.6795,140.7584,140.5809,140.5809,7352.0
2024-08-21 12:00:00,142.55,142.66,142.35,142.44,7483.0,140.5513,140.6598,140.3541,140.4429,7483.0
2024-08-21 12:10:00,142.56,142.6,142.51,142.58,4167.0,140.5612,140.6006,140.5119,140.5809,4167.0
2024-08-21 12:20:00,142.58,143.04,142.53,142.97,5612.0,140.5809,141.0345,140.5316,140.9654,5612.0
2024-08-21 12:30:00,142.92,143.02,142.82,142.94,5819.0,140.9161,141.0147,140.8175,140.9359,5819.0
2024-08-21 12:40:00,142.98,142.99,142.72,142.72,4663.0,140.9753,140.9852,140.7189,140.7189,4663.0
2024-08-21 12:50:00,142.73,142.73,142.53,142.6,9773.0,140.7288,140.7288,140.5316,140.6006,9773.0
2024-08-21 13:00:00,142.56,142.77,142.56,142.73,14681.0,140.5612,140.7682,140.5612,140.7288,14681.0
2024-08-21 13:10:00,142.69,142.73,142.51,142.57,8696.0,140.6894,140.7288,140.5119,140.571,8696.0
2024-08-21 13:20:00,142.64,142.65,142.49,142.56,7259.0,140.6401,140.6499,140.4922,140.5612,7259.0
2024-08-21 13:30:00,142.6,142.63,142.37,142.37,7073.0,140.6006,140.6302,140.3738,140.3738,7073.0
2024-08-21 13:40:00,142.41,142.41,142.2,142.37,4560.0,140.4133,140.4133,140.2062,140.3738,4560.0
2024-08-21 13:50:00,142.34,142.34,141.96,142.06,5644.0,140.3443,140.3443,139.9696,140.0682,5644.0
2024-08-21 14:00:00,142.09,142.18,141.94,142.14,5779.0,140.0978,140.1865,139.9499,140.1471,5779.0
2024-08-21 14:10:00,142.15,142.22,142.03,142.17,7239.0,140.1569,140.226,140.0386,140.1767,7239.0
2024-08-21 14:20:00,142.16,142.21,142.09,142.16,16533.0,140.1668,140.2161,140.0978,140.1668,16533.0
2024-08-21 14:30:00,142.16,142.54,142.16,142.47,8746.0,140.1668,140.5415,140.1668,140.4724,8746.0
2024-08-21 14:40:00,142.47,142.57,142.36,142.57,8590.0,140.4724,140.571,140.364,140.571,8590.0
2024-08-21 14:50:00,142.53,142.53,142.19,142.25,12044.0,140.5316,140.5316,140.1964,140.2555,12044.0
2024-08-21 15:00:00,142.25,142.31,141.85,141.95,13849.0,140.2555,140.3147,139.8611,139.9597,13849.0
2024-08-21 15:10:00,141.95,142.32,141.95,142.28,9358.0,139.9597,140.3246,139.9597,140.2851,9358.0
2024-08-21 15:20:00,142.28,142.3,142.0,142.07,17060.0,140.2851,140.3048,140.009,140.0781,17060.0
2024-08-21 15:30:00,142.05,142.05,141.88,142.04,19186.0,140.0583,140.0583,139.8907,140.0485,19186.0
2024-08-21 15:40:00,142.07,142.07,141.69,141.81,27534.0,140.0781,140.0781,139.7034,139.8217,27534.0
2024-08-21 15:50:00,141.81,142.32,141.76,142.28,97078.0,139.8217,140.3246,139.7724,140.2851,97078.0
2024-08-22 09:30:00,142.44,143.08,142.43,143.08,7664.0,140.4429,141.0739,140.433,141.0739,7664.0
2024-08-22 09:40:00,143.04,143.18,142.61,142.63,4334.0,141.0345,141.1725,140.6105,140.6302,4334.0
2024-08-22 09:50:00,142.57,143.14,142.43,142.98,8298.0,140.571,141.1331,140.433,140.9753,8298.0
2024-08-22 10:00:00,143.03,143.2,142.9,143.06,11201.0,141.0246,141.1922,140.8964,141.0542,11201.0
2024-08-22 10:10:00,143.12,143.16,142.81,143.05,9116.0,141.1133,141.1528,140.8077,141.0443,9116.0
2024-08-22 10:20:00,143.03,143.11,142.93,143.01,17559.0,141.0246,141.1035,140.926,141.0049,17559.0
2024-08-22 10:30:00,143.0,143.12,142.85,143.09,15009.0,140.995,141.1133,140.8471,141.0838,15009.0
2024-08-22 10:40:00,143.12,143.13,142.87,142.92,20433.0,141.1133,141.1232,140.8668,140.9161,20433.0
2024-08-22 10:50:00,142.94,143.19,142.92,143.13,13098.0,140.9359,141.1824,140.9161,141.1232,13098.0
2024-08-22 11:00:00,143.11,143.42,143.11,143.37,31735.0,141.1035,141.4091,141.1035,141.3598,31735.0
2024-08-22 11:10:00,143.38,143.5,143.26,143.38,7259.0,141.3697,141.488,141.2514,141.3697,7259.0
2024-08-22 11:20:00,143.3,143.71,143.28,143.67,7186.0,141.2908,141.6951,141.2711,141.6556,7186.0
2024-08-22 11:30:00,143.61,143.85,143.61,143.74,7873.0,141.5965,141.8331,141.5965,141.7246,7873.0
2024-08-22 11:40:00,143.74,143.87,143.64,143.66,4400.0,141.7246,141.8528,141.626,141.6458,4400.0
2024-08-22 11:50:00,143.64,143.68,143.51,143.56,2924.0,141.626,141.6655,141.4979,141.5472,2924.0
2024-08-22 12:00:00,143.56,143.64,143.44,143.5,4438.0,141.5472,141.626,141.4288,141.488,4438.0
2024-08-22 12:10:00,143.55,143.62,143.37,143.62,7912.0,141.5373,141.6063,141.3598,141.6063,7912.0
2024-08-22 12:20:00,143.62,143.78,143.58,143.7,16436.0,141.6063,141.7641,141.5669,141.6852,16436.0
2024-08-22 12:30:00,143.67,143.96,143.62,143.9,9032.0,141.6556,141.9416,141.6063,141.8824,9032.0
2024-08-22 12:40:00,143.9,144.0,143.55,143.59,14921.0,141.8824,141.981,141.5373,141.5767,14921.0
2024-08-22 12:50:00,143.59,143.59,143.15,143.34,8727.0,141.5767,141.5767,141.1429,141.3302,8727.0
2024-08-22 13:00:00,143.33,143.37,143.1,143.37,11028.0,141.3204,141.3598,141.0936,141.3598,11028.0
2024-08-22 13:10:00,143.33,143.59,143.31,143.57,8393.0,141.3204,141.5767,141.3007,141.557,8393.0
2024-08-22 13:20:00,143.59,143.63,143.33,143.34,7471.0,141.5767,141.6162,141.3204,141.3302,7471.0
2024-08-22 13:30:00,143.31,143.32,142.99,143.0,12106.0,141.3007,141.3105,140.9852,140.995,12106.0
2024-08-22 13:40:00,142.98,143.1,142.89,142.9,13666.0,140.9753,141.0936,140.8866,140.8964,13666.0
2024-08-22 13:50:00,142.92,143.0,142.58,142.69,14593.0,140.9161,140.995,140.5809,140.6894,14593.0
2024-08-22 14:00:00,142.68,142.69,142.51,142.6,24593.0,140.6795,140.6894,140.5119,140.6006,24593.0
2024-08-22 14:10:00,142.59,142.83,142.49,142.78,41528.0,140.5908,140.8274,140.4922,140.7781,41528.0
2024-08-22 14:20:00,142.81,142.82,142.61,142.78,17017.0,140.8077,140.8175,140.6105,140.7781,17017.0
2024-08-22 14:30:00,142.77,142.77,142.37,142.37,26357.0,140.7682,140.7682,140.3738,140.3738,26357.0
2024-08-22 14:40:00,142.38,142.41,142.26,142.36,27088.0,140.3837,140.4133,140.2654,140.364,27088.0
2024-08-22 14:50:00,142.36,142.54,142.31,142.37,21361.0,140.364,140.5415,140.3147,140.3738,21361.0
2024-08-22 15:00:00,142.39,142.53,142.37,142.52,31028.0,140.3936,140.5316,140.3738,140.5217,31028.0
2024-08-22 15:10:00,142.53,142.6,142.4,142.49,22293.0,140.5316,140.6006,140.4034,140.4922,22293.0
2024-08-22 15:20:00,142.47,142.76,142.37,142.7,20409.0,140.4724,140.7584,140.3738,140.6992,20409.0
2024-08-22 15:30:00,142.72,142.8,142.56,142.56,20080.0,140.7189,140.7978,140.5612,140.5612,20080.0
2024-08-22 15:40:00,142.56,142.57,142.29,142.32,24455.0,140.5612,140.571,140.295,140.3246,24455.0
2024-08-22 15:50:00,142.31,142.86,142.18,142.84,132675.0,140.3147,140.857,140.1865,140.8373,132675.0
2024-08-23 09:30:00,143.65,143.9,143.31,143.66,18171.0,141.6359,141.8824,141.3007,141.6458,18171.0
2024-08-23 09:40:00,143.61,143.87,143.29,143.3,3270.0,141.5965,141.8528,141.2809,141.2908,3270.0
2024-08-23 09:50:00,143.24,143.59,143.13,143.42,8465.0,141.2317,141.5767,141.1232,141.4091,8465.0
2024-08-23 10:00:00,143.47,143.85,143.44,143.78,28887.0,141.4584,141.8331,141.4288,141.7641,28887.0
2024-08-23 10:10:00,143.77,144.02,143.46,143.47,11702.0,141.7542,142.0007,141.4486,141.4584,11702.0
2024-08-23 10:20:00,143.59,143.97,143.47,143.77,5990.0,141.5767,141.9514,141.4584,141.7542,5990.0
2024-08-23 10:30:00,143.79,143.86,143.28,143.31,7660.0,141.7739,141.843,141.2711,141.3007,7660.0
2024-08-23 10:40:00,143.24,143.88,143.22,143.22,7832.0,141.2317,141.8627,141.2119,141.2119,7832.0
2024-08-23 10:50:00,143.28,143.6,143.11,143.5,6031.0,141.2711,141.5866,141.1035,141.488,6031.0
2024-08-23 11:00:00,143.44,143.51,143.34,143.42,8801.0,141.4288,141.4979,141.3302,141.4091,8801.0
2024-08-23 11:10:00,143.4,143.52,143.09,143.42,11620.0,141.3894,141.5077,141.0838,141.4091,11620.0
2024-08-23 11:20:00,143.42,143.53,143.37,143.53,4128.0,141.4091,141.5176,141.3598,141.5176,4128.0
2024-08-23 11:30:00,143.47,143.62,143.46,143.5,5987.0,141.4584,141.6063,141.4486,141.488,5987.0
2024-08-23 11:40:00,143.55,143.65,143.29,143.38,6325.0,141.5373,141.6359,141.2809,141.3697,6325.0
2024-08-23 11:50:00,143.38,143.38,142.96,142.97,6763.0,141.3697,141.3697,140.9556,140.9654,6763.0
2024-08-23 12:00:00,142.93,143.06,142.71,143.03,8393.0,140.926,141.0542,140.7091,141.0246,8393.0
2024-08-23 12:10:00,143.04,143.07,142.82,143.05,5647.0,141.0345,141.064,140.8175,141.0443,5647.0
2024-08-23 12:20:00,143.05,143.17,142.97,143.17,5584.0,141.0443,141.1626,140.9654,141.1626,5584.0
2024-08-23 12:30:00,143.2,143.49,143.2,143.4,5226.0,141.1922,141.4781,141.1922,141.3894,5226.0
2024-08-23 12:40:00,143.4,143.48,143.2,143.44,6357.0,141.3894,141.4683,141.1922,141.4288,6357.0
2024-08-23 12:50:00,143.43,143.75,143.43,143.64,11877.0,141.419,141.7345,141.419,141.626,11877.0
2024-08-23 13:00:00,143.63,143.84,143.62,143.8,4992.0,141.6162,141.8232,141.6063,141.7838,4992.0
2024-08-23 13:10:00,143.83,143.95,143.79,143.95,6381.0,141.8134,141.9317,141.7739,141.9317,6381.0
2024-08-23 13:20:00,144.0,144.11,143.98,144.05,4587.0,141.981,142.0895,141.9613,142.0303,4587.0
2024-08-23 13:30:00,144.02,144.05,143.89,143.94,4782.0,142.0007,142.0303,141.8725,141.9218,4782.0
2024-08-23 13:40:00,143.9,143.98,143.74,143.78,8055.0,141.8824,141.9613,141.7246,141.7641,8055.0
2024-08-23 13:50:00,143.78,143.84,143.66,143.78,6720.0,141.7641,141.8232,141.6458,141.7641,6720.0
2024-08-23 14:00:00,143.79,143.85,143.67,143.68,13846.0,141.7739,141.8331,141.6556,141.6655,13846.0
2024-08-23 14:10:00,143.67,143.79,143.64,143.67,11025.0,141.6556,141.7739,141.626,141.6556,11025.0
2024-08-23 14:20:00,143.67,143.9,143.67,143.86,9666.0,141.6556,141.8824,141.6556,141.843,9666.0
2024-08-23 14:30:00,143.87,143.95,143.85,143.9,5631.0,141.8528,141.9317,141.8331,141.8824,5631.0
2024-08-23 14:40:00,143.93,143.99,143.87,143.87,4570.0,141.912,141.9711,141.8528,141.8528,4570.0
2024-08-23 14:50:00,143.87,144.04,143.81,143.95,9886.0,141.8528,142.0204,141.7937,141.9317,9886.0
2024-08-23 15:00:00,143.96,143.99,143.86,143.99,8327.0,141.9416,141.9711,141.843,141.9711,8327.0
2024-08-23 15:10:00,144.0,144.14,143.99,144.05,9510.0,141.981,142.119,141.9711,142.0303,9510.0
2024-08-23 15:20:00,144.08,144.1,143.99,144.06,7922.0,142.0599,142.0796,141.9711,142.0402,7922.0
2024-08-23 15:30:00,144.06,144.09,143.88,143.96,15150.0,142.0402,142.0697,141.8627,141.9416,15150.0
2024-08-23 15:40:00,143.96,144.1,143.81,143.96,26066.0,141.9416,142.0796,141.7937,141.9416,26066.0
2024-08-23 15:50:00,144.0,144.21,143.8,144.11,72283.0,141.981,142.1881,141.7838,142.0895,72283.0
2024-08-26 09:30:00,145.55,146.21,145.55,145.87,30044.0,143.5093,144.16,143.5093,143.8248,30044.0
2024-08-26 09:40:00,145.77,146.07,145.6,146.04,8157.0,143.7262,144.022,143.5586,143.9924,8157.0
2024-08-26 09:50:00,146.04,146.06,145.35,145.36,20911.0,143.9924,144.0121,143.3121,143.3219,20911.0
2024-08-26 10:00:00,145.28,145.51,145.07,145.46,13859.0,143.243,143.4698,143.036,143.4205,13859.0
2024-08-26 10:10:00,145.46,145.51,145.23,145.28,15433.0,143.4205,143.4698,143.1937,143.243,15433.0
2024-08-26 10:20:00,145.25,145.26,144.9,145.13,12557.0,143.2135,143.2233,142.8684,143.0952,12557.0
2024-08-26 10:30:00,145.13,145.14,144.53,144.61,11269.0,143.0952,143.105,142.5036,142.5824,11269.0
2024-08-26 10:40:00,144.59,144.69,144.4,144.57,7257.0,142.5627,142.6613,142.3754,142.543,7257.0
2024-08-26 10:50:00,144.57,144.68,144.45,144.45,10504.0,142.543,142.6515,142.4247,142.4247,10504.0
2024-08-26 11:00:00,144.4,144.41,144.0,144.05,12721.0,142.3754,142.3852,141.981,142.0303,12721.0
2024-08-26 11:10:00,144.06,144.14,143.95,143.99,7293.0,142.0402,142.119,141.9317,141.9711,7293.0
2024-08-26 11:20:00,143.95,144.07,143.87,143.95,10040.0,141.9317,142.05,141.8528,141.9317,10040.0
2024-08-26 11:30:00,143.92,143.96,143.7,143.8,10710.0,141.9021,141.9416,141.6852,141.7838,10710.0
2024-08-26 11:40:00,143.8,144.18,143.8,144.18,10474.0,141.7838,142.1585,141.7838,142.1585,10474.0
2024-08-26 11:50:00,144.18,144.28,144.06,144.22,7800.0,142.1585,142.2571,142.0402,142.1979,7800.0
2024-08-26 12:00:00,144.19,144.23,144.01,144.12,11599.0,142.1683,142.2078,141.9909,142.0993,11599.0
2024-08-26 12:10:00,144.12,144.39,144.03,144.39,18598.0,142.0993,142.3655,142.0106,142.3655,18598.0
2024-08-26 12:20:00,144.38,144.68,144.38,144.67,12363.0,142.3557,142.6515,142.3557,142.6416,12363.0
2024-08-26 12:30:00,144.67,145.04,144.67,145.03,41760.0,142.6416,143.0064,142.6416,142.9966,41760.0
2024-08-26 12:40:00,145.06,145.31,144.97,145.31,12197.0,143.0261,143.2726,142.9374,143.2726,12197.0
2024-08-26 12:50:00,145.28,145.32,145.13,145.24,34499.0,143.243,143.2825,143.0952,143.2036,34499.0
2024-08-26 13:00:00,145.25,145.29,145.15,145.24,22956.0,143.2135,143.2529,143.1149,143.2036,22956.0
2024-08-26 13:10:00,145.25,145.39,145.23,145.35,25610.0,143.2135,143.3515,143.1937,143.3121,25610.0
2024-08-26 13:20:00,145.37,145.62,145.37,145.5,14974.0,143.3318,143.5783,143.3318,143.46,14974.0
2024-08-26 13:30:00,145.49,145.54,145.37,145.38,21517.0,143.4501,143.4994,143.3318,143.3416,21517.0
2024-08-26 13:40:00,145.37,145.45,145.26,145.32,48027.0,143.3318,143.4107,143.2233,143.2825,48027.0
2024-08-26 13:50:00,145.31,145.62,145.23,145.62,17931.0,143.2726,143.5783,143.1937,143.5783,17931.0
2024-08-26 14:00:00,145.57,145.66,145.28,145.28,8390.0,143.529,143.6177,143.243,143.243,8390.0
2024-08-26 14:10:00,145.21,145.27,145.1,145.18,53892.0,143.174,143.2332,143.0656,143.1445,53892.0
2024-08-26 14:20:00,145.16,145.27,145.06,145.27,30815.0,143.1247,143.2332,143.0261,143.2332,30815.0
2024-08-26 14:30:00,145.34,145.37,145.23,145.37,8307.0,143.3022,143.3318,143.1937,143.3318,8307.0
2024-08-26 14:40:00,145.38,145.42,145.25,145.25,7459.0,143.3416,143.3811,143.2135,143.2135,7459.0
2024-08-26 14:50:00,145.26,145.52,145.26,145.5,12092.0,143.2233,143.4797,143.2233,143.46,12092.0
2024-08-26 15:00:00,145.49,145.49,145.2,145.3,63674.0,143.4501,143.4501,143.1642,143.2628,63674.0
2024-08-26 15:10:00,145.28,145.34,145.23,145.25,10670.0,143.243,143.3022,143.1937,143.2135,10670.0
2024-08-26 15:20:00,145.24,145.53,145.24,145.52,15029.0,143.2036,143.4895,143.2036,143.4797,15029.0
2024-08-26 15:30:00,145.5,145.66,145.46,145.58,13509.0,143.46,143.6177,143.4205,143.5388,13509.0
2024-08-26 15:40:00,145.58,145.61,145.1,145.1,32089.0,143.5388,143.5684,143.0656,143.0656,32089.0
2024-08-26 15:50:00,145.11,145.51,145.0,145.48,106523.0,143.0754,143.4698,142.967,143.4402,106523.0
2024-08-27 09:30:00,145.21,145.47,144.77,145.27,22972.0,143.174,143.4304,142.7402,143.2332,22972.0
2024-08-27 09:40:00,145.27,145.59,145.21,145.53,15691.0,143.2332,143.5487,143.174,143.4895,15691.0
2024-08-27 09:50:00,145.53,145.76,145.38,145.68,16810.0,143.4895,143.7163,143.3416,143.6374,16810.0
2024-08-27 10:00:00,145.76,146.15,145.65,146.13,25079.0,143.7163,144.1009,143.6079,144.0811,25079.0
2024-08-27 10:10:00,146.09,146.25,145.99,146.04,42901.0,144.0417,144.1994,143.9431,143.9924,42901.0
2024-08-27 10:20:00,146.09,146.5,146.09,146.47,18723.0,144.0417,144.4459,144.0417,144.4164,18723.0
2024-08-27 10:30:00,146.45,146.75,146.42,146.73,36126.0,144.3966,144.6924,144.3671,144.6727,36126.0
2024-08-27 10:40:00,146.72,147.08,146.61,147.08,34987.0,144.6629,145.0178,144.5544,145.0178,34987.0
2024-08-27 10:50:00,147.06,147.07,146.83,147.0,46323.0,144.9981,145.008,144.7713,144.9389,46323.0
2024-08-27 11:00:00,146.97,147.03,146.8,146.85,13970.0,144.9094,144.9685,144.7417,144.791,13970.0
2024-08-27 11:10:00,146.86,146.94,146.66,146.69,19457.0,144.8009,144.8798,144.6037,144.6333,19457.0
2024-08-27 11:20:00,146.7,147.02,146.7,146.91,17514.0,144.6431,144.9587,144.6431,144.8502,17514.0
2024-08-27 11:30:00,146.92,147.0,146.73,146.77,11037.0,144.8601,144.9389,144.6727,144.7122,11037.0
2024-08-27 11:40:00,146.74,146.77,146.57,146.6,10492.0,144.6826,144.7122,144.515,144.5445,10492.0
2024-08-27 11:50:00,146.59,146.6,146.27,146.3,12165.0,144.5347,144.5445,144.2192,144.2487,12165.0
2024-08-27 12:00:00,146.26,146.27,145.74,145.89,8879.0,144.2093,144.2192,143.6966,143.8445,8879.0
2024-08-27 12:10:00,145.96,145.98,145.83,145.9,3065.0,143.9135,143.9332,143.7853,143.8544,3065.0
2024-08-27 12:20:00,145.91,145.96,145.37,145.41,11286.0,143.8642,143.9135,143.3318,143.3712,11286.0
2024-08-27 12:30:00,145.4,145.51,145.35,145.37,9008.0,143.3614,143.4698,143.3121,143.3318,9008.0
2024-08-27 12:40:00,145.35,145.5,145.3,145.42,9235.0,143.3121,143.46,143.2628,143.3811,9235.0
2024-08-27 12:50:00,145.42,145.57,145.37,145.37,6910.0,143.3811,143.529,143.3318,143.3318,6910.0
2024-08-27 13:00:00,145.39,145.46,145.24,145.24,4535.0,143.3515,143.4205,143.2036,143.2036,4535.0
2024-08-27 13:10:00,145.31,145.31,145.22,145.27,7149.0,143.2726,143.2726,143.1839,143.2332,7149.0
2024-08-27 13:20:00,145.26,145.3,145.02,145.05,8017.0,143.2233,143.2628,142.9867,143.0163,8017.0
2024-08-27 13:30:00,145.07,145.24,145.0,145.16,10651.0,143.036,143.2036,142.967,143.1247,10651.0
2024-08-27 13:40:00,145.18,145.2,144.96,144.99,8172.0,143.1445,143.1642,142.9275,142.9571,8172.0
2024-08-27 13:50:00,144.99,145.08,144.94,145.07,14582.0,142.9571,143.0459,142.9078,143.036,14582.0
2024-08-27 14:00:00,145.07,145.07,144.97,144.97,8647.0,143.036,143.036,142.9374,142.9374,8647.0
2024-08-27 14:10:00,144.97,145.02,144.84,144.9,12737.0,142.9374,142.9867,142.8092,142.8684,12737.0
2024-08-27 14:20:00,144.92,144.97,144.87,144.95,7104.0,142.8881,142.9374,142.8388,142.9177,7104.0
2024-08-27 14:30:00,144.93,145.02,144.93,144.94,9207.0,142.898,142.9867,142.898,142.9078,9207.0
2024-08-27 14:40:00,144.91,144.98,144.91,144.94,6039.0,142.8782,142.9473,142.8782,142.9078,6039.0
2024-08-27 14:50:00,144.94,145.0,144.84,144.84,12232.0,142.9078,142.967,142.8092,142.8092,12232.0
2024-08-27 15:00:00,144.86,144.87,144.73,144.86,9250.0,142.8289,142.8388,142.7008,142.8289,9250.0
2024-08-27 15:10:00,144.87,145.06,144.84,145.02,9907.0,142.8388,143.0261,142.8092,142.9867,9907.0
2024-08-27 15:20:00,145.02,145.03,144.95,144.97,12280.0,142.9867,142.9966,142.9177,142.9374,12280.0
2024-08-27 15:30:00,144.95,144.98,144.84,144.89,13589.0,142.9177,142.9473,142.8092,142.8585,13589.0
2024-08-27 15:40:00,144.9,145.07,144.87,145.06,23773.0,142.8684,143.036,142.8388,143.0261,23773.0
2024-08-27 15:50:00,145.11,145.21,145.05,145.12,88053.0,143.0754,143.174,143.0163,143.0853,88053.0
2024-08-28 09:30:00,145.0,145.59,144.31,145.47,42414.0,142.967,143.5487,142.2866,143.4304,42414.0
2024-08-28 09:40:00,145.4,145.64,145.09,145.63,4265.0,143.3614,143.598,143.0557,143.5881,4265.0
2024-08-28 09:50:00,145.74,145.83,145.4,145.59,16546.0,143.6966,143.7853,143.3614,143.5487,16546.0
2024-08-28 10:00:00,145.49,145.56,145.12,145.19,10931.0,143.4501,143.5191,143.0853,143.1543,10931.0
2024-08-28 10:10:00,145.27,145.27,144.89,144.9,10040.0,143.2332,143.2332,142.8585,142.8684,10040.0
2024-08-28 10:20:00,144.84,144.84,144.5,144.69,19373.0,142.8092,142.8092,142.474,142.6613,19373.0
2024-08-28 10:30:00,144.58,145.11,144.5,145.06,10423.0,142.5529,143.0754,142.474,143.0261,10423.0
2024-08-28 10:40:00,145.04,145.17,144.87,145.08,7873.0,143.0064,143.1346,142.8388,143.0459,7873.0
2024-08-28 10:50:00,145.12,145.39,145.07,145.36,7853.0,143.0853,143.3515,143.036,143.3219,7853.0
2024-08-28 11:00:00,145.32,145.57,145.25,145.46,9824.0,143.2825,143.529,143.2135,143.4205,9824.0
2024-08-28 11:10:00,145.46,145.6,145.37,145.38,8283.0,143.4205,143.5586,143.3318,143.3416,8283.0
2024-08-28 11:20:00,145.38,145.38,145.18,145.22,6737.0,143.3416,143.3416,143.1445,143.1839,6737.0
2024-08-28 11:30:00,145.21,145.21,144.95,144.98,7494.0,143.174,143.174,142.9177,142.9473,7494.0
2024-08-28 11:40:00,144.93,144.96,144.78,144.83,8093.0,142.898,142.9275,142.7501,142.7994,8093.0
2024-08-28 11:50:00,144.86,145.01,144.86,144.98,6319.0,142.8289,142.9768,142.8289,142.9473,6319.0
2024-08-28 12:00:00,144.97,144.97,144.85,144.87,6051.0,142.9374,142.9374,142.8191,142.8388,6051.0
2024-08-28 12:10:00,144.87,144.87,144.57,144.6,14070.0,142.8388,142.8388,142.543,142.5726,14070.0
2024-08-28 12:20:00,144.58,144.66,144.44,144.56,11878.0,142.5529,142.6317,142.4148,142.5331,11878.0
2024-08-28 12:30:00,144.49,144.66,144.46,144.65,5585.0,142.4641,142.6317,142.4345,142.6219,5585.0
2024-08-28 12:40:00,144.64,144.71,144.57,144.68,8166.0,142.612,142.681,142.543,142.6515,8166.0
2024-08-28 12:50:00,144.68,144.69,144.55,144.58,25811.0,142.6515,142.6613,142.5233,142.5529,25811.0
2024-08-28 13:00:00,144.58,144.67,144.48,144.49,5991.0,142.5529,142.6416,142.4543,142.4641,5991.0
2024-08-28 13:10:00,144.49,144.49,144.3,144.4,9948.0,142.4641,142.4641,142.2768,142.3754,9948.0
2024-08-28 13:20:00,144.39,144.48,144.36,144.46,6786.0,142.3655,142.4543,142.3359,142.4345,6786.0
2024-08-28 13:30:00,144.46,144.55,144.44,144.49,6264.0,142.4345,142.5233,142.4148,142.4641,6264.0
2024-08-28 13:40:00,144.49,144.57,144.39,144.44,8837.0,142.4641,142.543,142.3655,142.4148,8837.0
2024-08-28 13:50:00,144.44,144.53,144.39,144.42,7809.0,142.4148,142.5036,142.3655,142.3951,7809.0
2024-08-28 14:00:00,144.43,144.63,144.37,144.61,10395.0,142.405,142.6022,142.3458,142.5824,10395.0
2024-08-28 14:10:00,144.66,144.77,144.55,144.57,8163.0,142.6317,142.7402,142.5233,142.543,8163.0
2024-08-28 14:20:00,144.59,144.64,144.46,144.49,10018.0,142.5627,142.612,142.4345,142.4641,10018.0
2024-08-28 14:30:00,144.5,144.5,144.38,144.44,9592.0,142.474,142.474,142.3557,142.4148,9592.0
2024-08-28 14:40:00,144.46,144.5,144.31,144.35,11897.0,142.4345,142.474,142.2866,142.3261,11897.0
2024-08-28 14:50:00,144.37,144.84,144.36,144.81,16949.0,142.3458,142.8092,142.3359,142.7796,16949.0
2024-08-28 15:00:00,144.78,144.78,144.47,144.48,13962.0,142.7501,142.7501,142.4444,142.4543,13962.0
2024-08-28 15:10:00,144.48,144.51,144.29,144.47,11849.0,142.4543,142.4838,142.2669,142.4444,11849.0
2024-08-28 15:20:00,144.46,144.63,144.43,144.62,14233.0,142.4345,142.6022,142.405,142.5923,14233.0
2024-08-28 15:30:00,144.61,144.64,144.22,144.25,20711.0,142.5824,142.612,142.1979,142.2275,20711.0
2024-08-28 15:40:00,144.28,144.62,144.28,144.45,25972.0,142.2571,142.5923,142.2571,142.4247,25972.0
2024-08-28 15:50:00,144.46,144.58,144.16,144.27,130191.0,142.4345,142.5529,142.1388,142.2472,130191.0
2024-08-29 09:30:00,144.89,145.1,144.09,144.47,12589.0,142.8585,143.0656,142.0697,142.4444,12589.0
2024-08-29 09:40:00,144.37,144.65,143.86,143.99,3800.0,142.3458,142.6219,141.843,141.9711,3800.0
2024-08-29 09:50:00,143.88,144.25,143.64,144.25,25528.0,141.8627,142.2275,141.626,142.2275,25528.0
2024-08-29 10:00:00,144.25,145.14,144.25,145.08,18531.0,142.2275,143.105,142.2275,143.0459,18531.0
2024-08-29 10:10:00,145.08,145.23,144.92,144.97,16696.0,143.0459,143.1937,142.8881,142.9374,16696.0
2024-08-29 10:20:00,144.97,145.42,144.96,145.34,13520.0,142.9374,143.3811,142.9275,143.3022,13520.0
2024-08-29 10:30:00,145.37,145.39,145.01,145.39,10195.0,143.3318,143.3515,142.9768,143.3515,10195.0
2024-08-29 10:40:00,145.33,145.5,145.22,145.5,3152.0,143.2923,143.46,143.1839,143.46,3152.0
2024-08-29 10:50:00,145.48,145.56,145.28,145.33,12568.0,143.4402,143.5191,143.243,143.2923,12568.0
2024-08-29 11:00:00,145.4,145.58,145.08,145.09,8822.0,143.3614,143.5388,143.0459,143.0557,8822.0
2024-08-29 11:10:00,145.06,145.36,145.05,145.08,19871.0,143.0261,143.3219,143.0163,143.0459,19871.0
2024-08-29 11:20:00,145.17,145.33,144.97,144.99,12569.0,143.1346,143.2923,142.9374,142.9571,12569.0
2024-08-29 11:30:00,145.04,145.18,144.94,144.98,11807.0,143.0064,143.1445,142.9078,142.9473,11807.0
2024-08-29 11:40:00,144.97,145.1,144.9,145.1,5647.0,142.9374,143.0656,142.8684,143.0656,5647.0
2024-08-29 11:50:00,145.07,145.14,144.91,145.09,14515.0,143.036,143.105,142.8782,143.0557,14515.0
2024-08-29 12:00:00,145.08,145.26,145.07,145.21,12910.0,143.0459,143.2233,143.036,143.174,12910.0
2024-08-29 12:10:00,145.14,145.66,145.12,145.66,30054.0,143.105,143.6177,143.0853,143.6177,30054.0
2024-08-29 12:20:00,145.65,145.9,145.61,145.67,6620.0,143.6079,143.8544,143.5684,143.6276,6620.0
2024-08-29 12:30:00,145.67,145.86,145.64,145.69,7171.0,143.6276,143.8149,143.598,143.6473,7171.0
2024-08-29 12:40:00,145.73,145.91,145.71,145.77,9190.0,143.6867,143.8642,143.667,143.7262,9190.0
2024-08-29 12:50:00,145.77,146.05,145.77,146.01,7536.0,143.7262,144.0023,143.7262,143.9628,7536.0
2024-08-29 13:00:00,145.96,146.06,145.85,145.86,6454.0,143.9135,144.0121,143.8051,143.8149,6454.0
2024-08-29 13:10:00,145.96,146.14,145.87,146.14,5990.0,143.9135,144.091,143.8248,144.091,5990.0
2024-08-29 13:20:00,146.18,146.22,145.99,146.05,4014.0,144.1304,144.1699,143.9431,144.0023,4014.0
2024-08-29 13:30:00,146.05,146.23,146.02,146.2,6870.0,144.0023,144.1797,143.9727,144.1501,6870.0
2024-08-29 13:40:00,146.18,146.29,146.16,146.27,6368.0,144.1304,144.2389,144.1107,144.2192,6368.0
2024-08-29 13:50:00,146.28,146.32,146.17,146.31,10203.0,144.229,144.2685,144.1206,144.2586,10203.0
2024-08-29 14:00:00,146.32,146.32,146.02,146.08,5904.0,144.2685,144.2685,143.9727,144.0318,5904.0
2024-08-29 14:10:00,146.04,146.49,146.0,146.49,13633.0,143.9924,144.4361,143.953,144.4361,13633.0
2024-08-29 14:20:00,146.49,146.49,146.1,146.18,7053.0,144.4361,144.4361,144.0516,144.1304,7053.0
2024-08-29 14:30:00,146.14,146.17,145.74,145.75,7653.0,144.091,144.1206,143.6966,143.7065,7653.0
2024-08-29 14:40:00,145.75,145.87,145.64,145.86,6740.0,143.7065,143.8248,143.598,143.8149,6740.0
2024-08-29 14:50:00,145.86,146.07,145.65,146.03,6908.0,143.8149,144.022,143.6079,143.9825,6908.0
2024-08-29 15:00:00,146.06,146.18,145.87,146.17,7827.0,144.0121,144.1304,143.8248,144.1206,7827.0
2024-08-29 15:10:00,146.19,146.37,146.07,146.35,7292.0,144.1403,144.3178,144.022,144.298,7292.0
2024-08-29 15:20:00,146.34,146.63,146.32,146.59,8906.0,144.2882,144.5741,144.2685,144.5347,8906.0
2024-08-29 15:30:00,146.58,146.68,146.44,146.44,12590.0,144.5248,144.6234,144.3868,144.3868,12590.0
2024-08-29 15:40:00,146.43,146.48,145.96,146.08,16638.0,144.3769,144.4262,143.9135,144.0318,16638.0
2024-08-29 15:50:00,146.11,146.37,145.91,146.31,61494.0,144.0614,144.3178,143.8642,144.2586,61494.0
2024-08-30 09:30:00,145.0,146.26,145.0,146.26,17908.0,142.967,144.2093,142.967,144.2093,17908.0
2024-08-30 09:40:00,146.25,146.33,145.98,145.99,3010.0,144.1994,144.2783,143.9332,143.9431,3010.0
2024-08-30 09:50:00,146.0,146.07,145.76,145.89,9705.0,143.953,144.022,143.7163,143.8445,9705.0
2024-08-30 10:00:00,145.89,145.99,145.62,145.69,3123.0,143.8445,143.9431,143.5783,143.6473,3123.0
2024-08-30 10:10:00,145.81,146.08,145.8,146.03,5055.0,143.7656,144.0318,143.7558,143.9825,5055.0
2024-08-30 10:20:00,145.99,146.06,145.71,145.72,5414.0,143.9431,144.0121,143.667,143.6769,5414.0
2024-08-30 10:30:00,145.66,145.86,145.55,145.65,7148.0,143.6177,143.8149,143.5093,143.6079,7148.0
2024-08-30 10:40:00,145.72,146.3,145.72,146.29,8321.0,143.6769,144.2487,143.6769,144.2389,8321.0
2024-08-30 10:50:00,146.34,146.4,146.21,146.21,4520.0,144.2882,144.3473,144.16,144.16,4520.0
2024-08-30 11:00:00,146.28,146.46,146.23,146.23,5147.0,144.229,144.4065,144.1797,144.1797,5147.0
2024-08-30 11:10:00,146.19,146.31,146.02,146.08,4676.0,144.1403,144.2586,143.9727,144.0318,4676.0
2024-08-30 11:20:00,146.01,146.01,145.58,145.59,4652.0,143.9628,143.9628,143.5388,143.5487,4652.0
2024-08-30 11:30:00,145.59,145.59,145.35,145.45,4519.0,143.5487,143.5487,143.3121,143.4107,4519.0
2024-08-30 11:40:00,145.5,145.68,145.49,145.68,3792.0,143.46,143.6374,143.4501,143.6374,3792.0
2024-08-30 11:50:00,145.81,145.98,145.73,145.95,8488.0,143.7656,143.9332,143.6867,143.9037,8488.0
2024-08-30 12:00:00,145.96,146.22,145.85,146.22,3494.0,143.9135,144.1699,143.8051,144.1699,3494.0
2024-08-30 12:10:00,146.18,146.19,146.04,146.04,2857.0,144.1304,144.1403,143.9924,143.9924,2857.0
2024-08-30 12:20:00,146.03,146.06,145.86,145.97,4380.0,143.9825,144.0121,143.8149,143.9234,4380.0
2024-08-30 12:30:00,145.99,146.1,145.83,146.08,5115.0,143.9431,144.0516,143.7853,144.0318,5115.0
2024-08-30 12:40:00,146.04,146.06,145.85,145.97,9888.0,143.9924,144.0121,143.8051,143.9234,9888.0
2024-08-30 12:50:00,145.94,146.22,145.94,146.19,5115.0,143.8938,144.1699,143.8938,144.1403,5115.0
2024-08-30 13:00:00,146.19,146.37,146.18,146.22,4551.0,144.1403,144.3178,144.1304,144.1699,4551.0
2024-08-30 13:10:00,146.23,146.25,146.13,146.18,9682.0,144.1797,144.1994,144.0811,144.1304,9682.0
2024-08-30 13:20:00,146.22,146.32,146.17,146.3,19568.0,144.1699,144.2685,144.1206,144.2487,19568.0
2024-08-30 13:30:00,146.32,146.46,146.28,146.32,3985.0,144.2685,144.4065,144.229,144.2685,3985.0
2024-08-30 13:40:00,146.33,146.36,146.18,146.27,4144.0,144.2783,144.3079,144.1304,144.2192,4144.0
2024-08-30 13:50:00,146.25,146.26,146.2,146.22,3615.0,144.1994,144.2093,144.1501,144.1699,3615.0
2024-08-30 14:00:00,146.23,146.45,146.18,146.45,12142.0,144.1797,144.3966,144.1304,144.3966,12142.0
2024-08-30 14:10:00,146.42,146.47,146.28,146.28,6570.0,144.3671,144.4164,144.229,144.229,6570.0
2024-08-30 14:20:00,146.28,146.45,146.27,146.4,11619.0,144.229,144.3966,144.2192,144.3473,11619.0
2024-08-30 14:30:00,146.28,146.45,146.26,146.44,8132.0,144.229,144.3966,144.2093,144.3868,8132.0
2024-08-30 14:40:00,146.37,146.45,146.27,146.34,10141.0,144.3178,144.3966,144.2192,144.2882,10141.0
2024-08-30 14:50:00,146.34,146.43,146.33,146.38,5042.0,144.2882,144.3769,144.2783,144.3276,5042.0
2024-08-30 15:00:00,146.34,146.35,146.12,146.12,15329.0,144.2882,144.298,144.0713,144.0713,15329.0
2024-08-30 15:10:00,146.09,146.09,145.83,145.9,23232.0,144.0417,144.0417,143.7853,143.8544,23232.0
2024-08-30 15:20:00,145.91,146.23,145.89,146.2,20366.0,143.8642,144.1797,143.8445,144.1501,20366.0
2024-08-30 15:30:00,146.22,146.82,146.22,146.79,25015.0,144.1699,144.7615,144.1699,144.7319,25015.0
2024-08-30 15:40:00,146.76,146.85,146.21,146.24,51591.0,144.7023,144.791,144.16,144.1896,51591.0
2024-08-30 15:50:00,146.26,147.02,146.24,146.89,168747.0,144.2093,144.9587,144.1896,144.8305,168747.0
2024-09-03 09:30:00,146.21,146.85,145.11,146.04,54562.0,144.16,144.791,143.0754,143.9924,54562.0
2024-09-03 09:40:00,146.19,146.19,145.24,145.28,11862.0,144.1403,144.1403,143.2036,143.243,11862.0
2024-09-03 09:50:00,145.4,145.41,144.62,145.28,15299.0,143.3614,143.3712,142.5923,143.243,15299.0
2024-09-03 10:00:00,145.12,145.17,143.91,144.09,17802.0,143.0853,143.1346,141.8923,142.0697,17802.0
2024-09-03 10:10:00,144.11,144.38,143.99,144.14,9508.0,142.0895,142.3557,141.9711,142.119,9508.0
2024-09-03 10:20:00,144.09,144.32,143.89,144.32,17740.0,142.0697,142.2965,141.8725,142.2965,17740.0
2024-09-03 10:30:00,144.36,144.51,144.05,144.34,25427.0,142.3359,142.4838,142.0303,142.3162,25427.0
2024-09-03 10:40:00,144.46,144.77,144.17,144.77,10828.0,142.4345,142.7402,142.1486,142.7402,10828.0
2024-09-03 10:50:00,144.76,145.16,144.67,145.03,17282.0,142.7303,143.1247,142.6416,142.9966,17282.0
2024-09-03 11:00:00,145.03,145.71,144.97,145.64,19455.0,142.9966,143.667,142.9374,143.598,19455.0
2024-09-03 11:10:00,145.59,145.96,145.54,145.96,12491.0,143.5487,143.9135,143.4994,143.9135,12491.0
2024-09-03 11:20:00,145.93,146.35,145.74,146.29,9960.0,143.8839,144.298,143.6966,144.2389,9960.0
2024-09-03 11:30:00,146.28,146.61,146.27,146.47,10744.0,144.229,144.5544,144.2192,144.4164,10744.0
2024-09-03 11:40:00,146.47,146.51,146.27,146.28,8042.0,144.4164,144.4558,144.2192,144.229,8042.0
2024-09-03 11:50:00,146.29,146.81,146.29,146.57,13185.0,144.2389,144.7516,144.2389,144.515,13185.0
2024-09-03 12:00:00,146.63,146.76,146.61,146.67,5738.0,144.5741,144.7023,144.5544,144.6136,5738.0
2024-09-03 12:10:00,146.66,146.69,146.57,146.66,5466.0,144.6037,144.6333,144.515,144.6037,5466.0
2024-09-03 12:20:00,146.65,147.0,146.58,146.93,41334.0,144.5938,144.9389,144.5248,144.8699,41334.0
2024-09-03 12:30:00,146.93,147.39,146.91,147.39,30514.0,144.8699,145.3235,144.8502,145.3235,30514.0
2024-09-03 12:40:00,147.39,147.39,146.75,146.98,44438.0,145.3235,145.3235,144.6924,144.9192,44438.0
2024-09-03 12:50:00,146.93,147.72,146.93,147.53,79112.0,144.8699,145.6488,144.8699,145.4615,79112.0
2024-09-03 13:00:00,147.49,148.33,147.46,148.29,81603.0,145.4221,146.2503,145.3925,146.2108,81603.0
2024-09-03 13:10:00,148.29,149.26,148.27,148.98,187144.0,146.2108,147.1672,146.1911,146.8912,187144.0
2024-09-03 13:20:00,149.03,149.03,148.26,148.53,112372.0,146.9405,146.9405,146.1813,146.4475,112372.0
2024-09-03 13:30:00,148.51,149.18,148.44,149.1,36030.0,146.4278,147.0884,146.3587,147.0095,36030.0
2024-09-03 13:40:00,149.06,149.58,149.0,149.43,35538.0,146.97,147.4828,146.9109,147.3349,35538.0
2024-09-03 13:50:00,149.38,149.45,149.19,149.27,47834.0,147.2856,147.3546,147.0982,147.1771,47834.0
2024-09-03 14:00:00,149.26,149.3,148.76,149.27,71610.0,147.1672,147.2067,146.6743,147.1771,71610.0
2024-09-03 14:10:00,149.29,149.49,149.24,149.38,21405.0,147.1968,147.394,147.1475,147.2856,21405.0
2024-09-03 14:20:00,149.39,149.55,149.12,149.52,24797.0,147.2954,147.4532,147.0292,147.4236,24797.0
2024-09-03 14:30:00,149.51,149.67,149.46,149.59,17937.0,147.4137,147.5715,147.3644,147.4926,17937.0
2024-09-03 14:40:00,149.59,149.64,149.31,149.5,60190.0,147.4926,147.5419,147.2165,147.4039,60190.0
2024-09-03 14:50:00,149.53,149.82,149.45,149.69,35554.0,147.4335,147.7194,147.3546,147.5912,35554.0
2024-09-03 15:00:00,149.69,150.07,149.65,149.98,42145.0,147.5912,147.9659,147.5518,147.8772,42145.0
2024-09-03 15:10:00,150.0,150.45,149.98,150.29,29101.0,147.8969,148.3406,147.8772,148.1828,29101.0
2024-09-03 15:20:00,150.29,150.48,150.1,150.13,39877.0,148.1828,148.3701,147.9955,148.025,39877.0
2024-09-03 15:30:00,150.13,150.17,149.59,149.59,70206.0,148.025,148.0645,147.4926,147.4926,70206.0
2024-09-03 15:40:00,149.6,149.6,148.81,149.27,124336.0,147.5025,147.5025,146.7236,147.1771,124336.0
2024-09-03 15:50:00,149.25,150.03,149.19,149.88,278988.0,147.1574,147.9264,147.0982,147.7786,278988.0
2024-09-04 09:30:00,151.65,152.42,148.52,149.09,263561.0,149.5237,150.2829,146.4376,146.9996,263561.0
2024-09-04 09:40:00,149.08,149.24,147.89,147.95,85466.0,146.9898,147.1475,145.8165,145.8756,85466.0
2024-09-04 09:50:00,147.95,149.16,147.87,148.82,18978.0,145.8756,147.0686,145.7967,146.7334,18978.0
2024-09-04 10:00:00,148.68,148.82,148.09,148.18,40672.0,146.5954,146.7334,146.0136,146.1024,40672.0
2024-09-04 10:10:00,148.28,148.32,146.77,147.18,111541.0,146.201,146.2404,144.7122,145.1164,111541.0
2024-09-04 10:20:00,147.12,148.0,146.69,146.79,75436.0,145.0572,145.9249,144.6333,144.7319,75436.0
2024-09-04 10:30:00,146.78,146.97,146.2,146.63,24580.0,144.722,144.9094,144.1501,144.5741,24580.0
2024-09-04 10:40:00,146.6,147.57,146.54,146.87,16462.0,144.5445,145.5009,144.4854,144.8108,16462.0
2024-09-04 10:50:00,147.04,147.38,146.7,147.23,8734.0,144.9784,145.3136,144.6431,145.1657,8734.0
2024-09-04 11:00:00,147.31,148.22,147.31,148.08,15804.0,145.2446,146.1418,145.2446,146.0038,15804.0
2024-09-04 11:10:00,148.05,148.15,147.92,148.12,5387.0,145.9742,146.0728,145.846,146.0432,5387.0
2024-09-04 11:20:00,148.13,148.13,147.52,147.52,11274.0,146.0531,146.0531,145.4516,145.4516,11274.0
2024-09-04 11:30:00,147.53,147.79,147.39,147.56,15172.0,145.4615,145.7179,145.3235,145.4911,15172.0
2024-09-04 11:40:00,147.52,147.55,147.23,147.23,8448.0,145.4516,145.4812,145.1657,145.1657,8448.0
2024-09-04 11:50:00,147.25,147.4,147.08,147.25,32175.0,145.1854,145.3333,145.0178,145.1854,32175.0
2024-09-04 12:00:00,147.25,147.5,147.06,147.14,20346.0,145.1854,145.4319,144.9981,145.077,20346.0
2024-09-04 12:10:00,147.15,147.25,146.92,147.0,5347.0,145.0868,145.1854,144.8601,144.9389,5347.0
2024-09-04 12:20:00,146.95,147.3,146.95,147.0,9385.0,144.8896,145.2347,144.8896,144.9389,9385.0
2024-09-04 12:30:00,146.97,147.31,146.96,147.16,26128.0,144.9094,145.2446,144.8995,145.0967,26128.0
2024-09-04 12:40:00,147.14,147.3,146.92,147.16,49593.0,145.077,145.2347,144.8601,145.0967,49593.0
2024-09-04 12:50:00,147.15,147.66,147.14,147.63,8543.0,145.0868,145.5897,145.077,145.5601,8543.0
2024-09-04 13:00:00,147.7,148.03,147.59,147.67,48462.0,145.6291,145.9545,145.5207,145.5995,48462.0
2024-09-04 13:10:00,147.67,147.75,147.53,147.53,49625.0,145.5995,145.6784,145.4615,145.4615,49625.0
2024-09-04 13:20:00,147.49,147.54,147.0,147.06,12834.0,145.4221,145.4714,144.9389,144.9981,12834.0
2024-09-04 13:30:00,147.05,147.23,147.04,147.21,6097.0,144.9882,145.1657,144.9784,145.146,6097.0
2024-09-04 13:40:00,147.21,147.21,147.02,147.02,9297.0,145.146,145.146,144.9587,144.9587,9297.0
2024-09-04 13:50:00,147.03,147.2,146.94,147.19,13956.0,144.9685,145.1361,144.8798,145.1263,13956.0
2024-09-04 14:00:00,147.19,147.28,147.14,147.16,6705.0,145.1263,145.215,145.077,145.0967,6705.0
2024-09-04 14:10:00,147.22,147.3,147.09,147.09,5570.0,145.1558,145.2347,145.0277,145.0277,5570.0
2024-09-04 14:20:00,147.09,147.45,147.08,147.43,7509.0,145.0277,145.3826,145.0178,145.3629,7509.0
2024-09-04 14:30:00,147.4,147.5,147.23,147.44,10112.0,145.3333,145.4319,145.1657,145.3728,10112.0
2024-09-04 14:40:00,147.48,147.6,147.38,147.59,8894.0,145.4122,145.5305,145.3136,145.5207,8894.0
2024-09-04 14:50:00,147.59,147.63,147.47,147.51,13567.0,145.5207,145.5601,145.4023,145.4418,13567.0
2024-09-04 15:00:00,147.51,147.51,147.12,147.16,17387.0,145.4418,145.4418,145.0572,145.0967,17387.0
2024-09-04 15:10:00,147.13,147.28,146.96,147.03,23025.0,145.0671,145.215,144.8995,144.9685,23025.0
2024-09-04 15:20:00,147.02,147.31,147.0,147.28,19190.0,144.9587,145.2446,144.9389,145.215,19190.0
2024-09-04 15:30:00,147.26,147.26,146.46,146.83,36915.0,145.1953,145.1953,144.4065,144.7713,36915.0
2024-09-04 15:40:00,146.81,146.86,146.56,146.86,39534.0,144.7516,144.8009,144.5051,144.8009,39534.0
2024-09-04 15:50:00,146.84,147.27,146.68,147.1,187549.0,144.7812,145.2051,144.6234,145.0375,187549.0
2024-09-05 09:30:00,147.64,148.68,147.64,147.97,49017.0,145.57,146.5954,145.57,145.8953,49017.0
2024-09-05 09:40:00,147.87,148.5,147.76,148.0,15211.0,145.7967,146.4179,145.6883,145.9249,15211.0
2024-09-05 09:50:00,147.95,148.31,147.7,148.26,14547.0,145.8756,146.2306,145.6291,146.1813,14547.0
2024-09-05 10:00:00,148.3,149.52,148.23,149.28,34054.0,146.2207,147.4236,146.1517,147.187,34054.0
2024-09-05 10:10:00,149.38,149.4,148.97,149.27,25198.0,147.2856,147.3053,146.8813,147.1771,25198.0
2024-09-05 10:20:00,149.29,149.5,149.24,149.26,9892.0,147.1968,147.4039,147.1475,147.1672,9892.0
2024-09-05 10:30:00,149.3,149.7,149.2,149.64,19911.0,147.2067,147.6011,147.1081,147.5419,19911.0
2024-09-05 10:40:00,149.65,149.8,149.48,149.63,22644.0,147.5518,147.6997,147.3842,147.5321,22644.0
2024-09-05 10:50:00,149.62,149.73,149.03,149.69,15415.0,147.5222,147.6307,146.9405,147.5912,15415.0
2024-09-05 11:00:00,149.76,149.79,149.24,149.27,13798.0,147.6602,147.6898,147.1475,147.1771,13798.0
2024-09-05 11:10:00,149.23,149.25,148.9,149.09,17290.0,147.1377,147.1574,146.8123,146.9996,17290.0
2024-09-05 11:20:00,149.17,149.18,148.14,148.23,12058.0,147.0785,147.0884,146.0629,146.1517,12058.0
2024-09-05 11:30:00,148.25,148.48,148.21,148.26,19629.0,146.1714,146.3982,146.132,146.1813,19629.0
2024-09-05 11:40:00,148.18,148.36,148.18,148.33,16225.0,146.1024,146.2799,146.1024,146.2503,16225.0
2024-09-05 11:50:00,148.32,148.4,147.84,147.85,36012.0,146.2404,146.3193,145.7672,145.777,36012.0
2024-09-05 12:00:00,147.8,148.02,147.8,147.9,5109.0,145.7277,145.9446,145.7277,145.8263,5109.0
2024-09-05 12:10:00,147.79,148.06,147.76,148.06,10150.0,145.7179,145.9841,145.6883,145.9841,10150.0
2024-09-05 12:20:00,148.09,148.58,148.09,148.54,15576.0,146.0136,146.4968,146.0136,146.4573,15576.0
2024-09-05 12:30:00,148.57,148.74,148.5,148.73,4890.0,146.4869,146.6545,146.4179,146.6447,4890.0
2024-09-05 12:40:00,148.78,148.91,148.52,148.57,9985.0,146.694,146.8222,146.4376,146.4869,9985.0
2024-09-05 12:50:00,148.59,148.85,148.59,148.71,9665.0,146.5066,146.763,146.5066,146.625,9665.0
2024-09-05 13:00:00,148.72,148.87,148.66,148.87,6819.0,146.6348,146.7827,146.5757,146.7827,6819.0
2024-09-05 13:10:00,148.91,149.17,148.84,149.17,38884.0,146.8222,147.0785,146.7531,147.0785,38884.0
2024-09-05 13:20:00,149.17,149.26,149.11,149.12,60189.0,147.0785,147.1672,147.0193,147.0292,60189.0
2024-09-05 13:30:00,149.12,149.27,149.09,149.17,20160.0,147.0292,147.1771,146.9996,147.0785,20160.0
2024-09-05 13:40:00,149.13,149.49,149.03,149.48,27454.0,147.0391,147.394,146.9405,147.3842,27454.0
2024-09-05 13:50:00,149.45,149.6,149.38,149.39,19202.0,147.3546,147.5025,147.2856,147.2954,19202.0
2024-09-05 14:00:00,149.44,149.48,149.28,149.31,7994.0,147.3447,147.3842,147.187,147.2165,7994.0
2024-09-05 14:10:00,149.33,149.55,149.3,149.55,10149.0,147.2363,147.4532,147.2067,147.4532,10149.0
2024-09-05 14:20:00,149.56,149.58,149.43,149.43,7534.0,147.463,147.4828,147.3349,147.3349,7534.0
2024-09-05 14:30:00,149.31,149.7,149.31,149.66,16911.0,147.2165,147.6011,147.2165,147.5616,16911.0
2024-09-05 14:40:00,149.7,149.94,149.67,149.94,18751.0,147.6011,147.8377,147.5715,147.8377,18751.0
2024-09-05 14:50:00,149.93,150.02,149.87,149.89,18696.0,147.8279,147.9166,147.7687,147.7884,18696.0
2024-09-05 15:00:00,149.86,149.86,149.56,149.56,22839.0,147.7588,147.7588,147.463,147.463,22839.0
2024-09-05 15:10:00,149.56,149.63,149.34,149.34,17217.0,147.463,147.5321,147.2461,147.2461,17217.0
2024-09-05 15:20:00,149.33,149.33,149.06,149.29,13353.0,147.2363,147.2363,146.97,147.1968,13353.0
2024-09-05 15:30:00,149.27,149.8,149.26,149.8,45978.0,147.1771,147.6997,147.1672,147.6997,45978.0
2024-09-05 15:40:00,149.78,149.79,149.29,149.51,30843.0,147.68,147.6898,147.1968,147.4137,30843.0
2024-09-05 15:50:00,149.53,149.88,149.21,149.77,189249.0,147.4335,147.7786,147.1179,147.6701,189249.0
2024-09-06 09:30:00,149.99,150.92,149.99,150.21,17585.0,147.887,148.804,147.887,148.1039,17585.0
2024-09-06 09:40:00,150.21,150.37,149.8,149.84,42213.0,148.1039,148.2617,147.6997,147.7391,42213.0
2024-09-06 09:50:00,149.89,149.98,149.04,149.19,16547.0,147.7884,147.8772,146.9503,147.0982,16547.0
2024-09-06 10:00:00,149.19,149.19,148.12,148.38,23280.0,147.0982,147.0982,146.0432,146.2996,23280.0
2024-09-06 10:10:00,148.39,148.4,147.84,148.05,10025.0,146.3094,146.3193,145.7672,145.9742,10025.0
2024-09-06 10:20:00,148.05,148.08,147.29,147.29,7273.0,145.9742,146.0038,145.2249,145.2249,7273.0
2024-09-06 10:30:00,147.47,147.54,147.0,147.29,11752.0,145.4023,145.4714,144.9389,145.2249,11752.0
2024-09-06 10:40:00,147.3,147.37,146.92,147.02,9592.0,145.2347,145.3037,144.8601,144.9587,9592.0
2024-09-06 10:50:00,146.99,147.06,146.68,146.81,10053.0,144.9291,144.9981,144.6234,144.7516,10053.0
2024-09-06 11:00:00,146.81,147.67,146.81,147.48,17365.0,144.7516,145.5995,144.7516,145.4122,17365.0
2024-09-06 11:10:00,147.42,147.52,146.79,146.94,11019.0,145.353,145.4516,144.7319,144.8798,11019.0
2024-09-06 11:20:00,146.93,147.08,146.76,146.78,32892.0,144.8699,145.0178,144.7023,144.722,32892.0
2024-09-06 11:30:00,146.68,147.33,146.63,147.32,9601.0,144.6234,145.2643,144.5741,145.2544,9601.0
2024-09-06 11:40:00,147.31,147.32,146.83,146.88,8714.0,145.2446,145.2544,144.7713,144.8206,8714.0
2024-09-06 11:50:00,146.88,146.88,146.54,146.63,16808.0,144.8206,144.8206,144.4854,144.5741,16808.0
2024-09-06 12:00:00,146.58,146.71,146.02,146.02,32200.0,144.5248,144.653,143.9727,143.9727,32200.0
2024-09-06 12:10:00,146.03,146.06,145.55,145.58,22553.0,143.9825,144.0121,143.5093,143.5388,22553.0
2024-09-06 12:20:00,145.53,145.53,145.24,145.27,55650.0,143.4895,143.4895,143.2036,143.2332,55650.0
2024-09-06 12:30:00,145.31,146.1,145.28,145.81,31062.0,143.2726,144.0516,143.243,143.7656,31062.0
2024-09-06 12:40:00,145.81,146.04,145.75,145.75,17497.0,143.7656,143.9924,143.7065,143.7065,17497.0
2024-09-06 12:50:00,145.84,146.22,145.84,146.12,17282.0,143.7952,144.1699,143.7952,144.0713,17282.0
2024-09-06 13:00:00,146.08,146.19,146.04,146.09,10756.0,144.0318,144.1403,143.9924,144.0417,10756.0
2024-09-06 13:10:00,146.09,146.22,145.58,145.79,19759.0,144.0417,144.1699,143.5388,143.7459,19759.0
2024-09-06 13:20:00,145.78,145.96,145.78,145.84,9569.0,143.736,143.9135,143.736,143.7952,9569.0
2024-09-06 13:30:00,145.84,145.85,145.12,145.13,14838.0,143.7952,143.8051,143.0853,143.0952,14838.0
2024-09-06 13:40:00,145.13,145.71,145.04,145.63,31016.0,143.0952,143.667,143.0064,143.5881,31016.0
2024-09-06 13:50:00,145.6,146.08,145.55,145.91,16186.0,143.5586,144.0318,143.5093,143.8642,16186.0
2024-09-06 14:00:00,145.84,145.88,145.59,145.77,12398.0,143.7952,143.8346,143.5487,143.7262,12398.0
2024-09-06 14:10:00,145.84,146.11,145.72,146.11,11336.0,143.7952,144.0614,143.6769,144.0614,11336.0
2024-09-06 14:20:00,146.08,146.18,145.92,146.09,13371.0,144.0318,144.1304,143.8741,144.0417,13371.0
2024-09-06 14:30:00,146.09,146.19,146.04,146.12,12971.0,144.0417,144.1403,143.9924,144.0713,12971.0
2024-09-06 14:40:00,146.05,146.15,146.01,146.07,5017.0,144.0023,144.1009,143.9628,144.022,5017.0
2024-09-06 14:50:00,146.03,146.27,145.88,146.24,11733.0,143.9825,144.2192,143.8346,144.1896,11733.0
2024-09-06 15:00:00,146.27,146.5,146.1,146.41,9256.0,144.2192,144.4459,144.0516,144.3572,9256.0
2024-09-06 15:10:00,146.43,146.53,146.36,146.53,15895.0,144.3769,144.4755,144.3079,144.4755,15895.0
2024-09-06 15:20:00,146.56,146.87,146.56,146.73,16722.0,144.5051,144.8108,144.5051,144.6727,16722.0
2024-09-06 15:30:00,146.7,146.7,146.14,146.32,25847.0,144.6431,144.6431,144.091,144.2685,25847.0
2024-09-06 15:40:00,146.28,146.93,146.28,146.93,32076.0,144.229,144.8699,144.229,144.8699,32076.0
2024-09-06 15:50:00,146.95,146.99,146.43,146.75,103407.0,144.8896,144.9291,144.3769,144.6924,103407.0
2024-09-09 09:30:00,147.41,148.23,147.0,147.53,24712.0,145.3432,146.1517,144.9389,145.4615,24712.0
2024-09-09 09:40:00,147.82,147.85,146.05,146.05,16426.0,145.7474,145.777,144.0023,144.0023,16426.0
2024-09-09 09:50:00,146.12,146.12,145.14,145.14,26003.0,144.0713,144.0713,143.105,143.105,26003.0
2024-09-09 10:00:00,145.19,145.54,144.89,145.52,30869.0,143.1543,143.4994,142.8585,143.4797,30869.0
2024-09-09 10:10:00,145.5,146.0,145.21,145.63,38431.0,143.46,143.953,143.174,143.5881,38431.0
2024-09-09 10:20:00,145.64,145.72,145.16,145.17,19876.0,143.598,143.6769,143.1247,143.1346,19876.0
2024-09-09 10:30:00,145.16,145.31,144.74,144.83,15190.0,143.1247,143.2726,142.7106,142.7994,15190.0
2024-09-09 10:40:00,144.83,145.0,144.64,144.89,39305.0,142.7994,142.967,142.612,142.8585,39305.0
2024-09-09 10:50:00,144.94,145.13,144.88,144.97,33067.0,142.9078,143.0952,142.8487,142.9374,33067.0
2024-09-09 11:00:00,144.97,144.97,144.45,144.46,23800.0,142.9374,142.9374,142.4247,142.4345,23800.0
2024-09-09 11:10:00,144.53,144.61,144.22,144.22,19079.0,142.5036,142.5824,142.1979,142.1979,19079.0
2024-09-09 11:20:00,144.3,144.51,144.19,144.5,33415.0,142.2768,142.4838,142.1683,142.474,33415.0
2024-09-09 11:30:00,144.5,144.74,144.48,144.58,27490.0,142.474,142.7106,142.4543,142.5529,27490.0
2024-09-09 11:40:00,144.59,145.03,144.52,144.88,22628.0,142.5627,142.9966,142.4937,142.8487,22628.0
2024-09-09 11:50:00,144.88,145.02,144.71,144.71,20770.0,142.8487,142.9867,142.681,142.681,20770.0
2024-09-09 12:00:00,144.72,144.9,144.64,144.81,17360.0,142.6909,142.8684,142.612,142.7796,17360.0
2024-09-09 12:10:00,144.85,145.11,144.8,145.05,25038.0,142.8191,143.0754,142.7698,143.0163,25038.0
2024-09-09 12:20:00,145.08,145.17,144.95,145.05,14277.0,143.0459,143.1346,142.9177,143.0163,14277.0
2024-09-09 12:30:00,145.0,145.03,144.73,144.79,18614.0,142.967,142.9966,142.7008,142.7599,18614.0
2024-09-09 12:40:00,144.77,144.92,144.65,144.65,14073.0,142.7402,142.8881,142.6219,142.6219,14073.0
2024-09-09 12:50:00,144.71,144.84,144.59,144.62,21183.0,142.681,142.8092,142.5627,142.5923,21183.0
2024-09-09 13:00:00,144.59,144.9,144.54,144.8,36758.0,142.5627,142.8684,142.5134,142.7698,36758.0
2024-09-09 13:10:00,144.8,144.83,144.55,144.59,16642.0,142.7698,142.7994,142.5233,142.5627,16642.0
2024-09-09 13:20:00,144.59,144.93,144.55,144.63,28615.0,142.5627,142.898,142.5233,142.6022,28615.0
2024-09-09 13:30:00,144.63,144.68,144.46,144.59,13620.0,142.6022,142.6515,142.4345,142.5627,13620.0
2024-09-09 13:40:00,144.57,144.66,144.21,144.39,15557.0,142.543,142.6317,142.1881,142.3655,15557.0
2024-09-09 13:50:00,144.42,144.76,144.39,144.64,11254.0,142.3951,142.7303,142.3655,142.612,11254.0
2024-09-09 14:00:00,144.59,144.73,144.44,144.46,14019.0,142.5627,142.7008,142.4148,142.4345,14019.0
2024-09-09 14:10:00,144.49,144.68,144.41,144.48,13813.0,142.4641,142.6515,142.3852,142.4543,13813.0
2024-09-09 14:20:00,144.46,144.48,144.32,144.33,12667.0,142.4345,142.4543,142.2965,142.3064,12667.0
2024-09-09 14:30:00,144.33,144.36,143.93,143.98,27517.0,142.3064,142.3359,141.912,141.9613,27517.0
2024-09-09 14:40:00,143.98,144.32,143.95,144.28,18094.0,141.9613,142.2965,141.9317,142.2571,18094.0
2024-09-09 14:50:00,144.27,144.33,144.12,144.19,17802.0,142.2472,142.3064,142.0993,142.1683,17802.0
2024-09-09 15:00:00,144.17,144.17,143.9,144.05,25764.0,142.1486,142.1486,141.8824,142.0303,25764.0
2024-09-09 15:10:00,144.07,144.11,143.83,143.86,32819.0,142.05,142.0895,141.8134,141.843,32819.0
2024-09-09 15:20:00,143.85,143.99,143.82,143.83,30743.0,141.8331,141.9711,141.8035,141.8134,30743.0
2024-09-09 15:30:00,143.83,143.96,143.64,143.75,42896.0,141.8134,141.9416,141.626,141.7345,42896.0
2024-09-09 15:40:00,143.75,144.16,143.74,144.0,34443.0,141.7345,142.1388,141.7246,141.981,34443.0
2024-09-09 15:50:00,143.96,144.02,143.52,143.92,128072.0,141.9416,142.0007,141.5077,141.9021,128072.0
2024-09-10 09:30:00,144.42,145.19,143.95,144.31,26078.0,142.3951,143.1543,141.9317,142.2866,26078.0
2024-09-10 09:40:00,144.4,144.4,143.75,143.92,38318.0,142.3754,142.3754,141.7345,141.9021,38318.0
2024-09-10 09:50:00,143.91,143.95,143.58,143.92,29285.0,141.8923,141.9317,141.5669,141.9021,29285.0
2024-09-10 10:00:00,143.87,144.5,143.8,144.37,20434.0,141.8528,142.474,141.7838,142.3458,20434.0
2024-09-10 10:10:00,144.51,144.71,144.26,144.5,23054.0,142.4838,142.681,142.2373,142.474,23054.0
2024-09-10 10:20:00,144.5,144.57,143.55,143.85,11625.0,142.474,142.543,141.5373,141.8331,11625.0
2024-09-10 10:30:00,143.95,144.0,143.47,143.92,28712.0,141.9317,141.981,141.4584,141.9021,28712.0
2024-09-10 10:40:00,143.91,144.46,143.77,144.46,102828.0,141.8923,142.4345,141.7542,142.4345,102828.0
2024-09-10 10:50:00,144.46,144.72,144.28,144.71,8327.0,142.4345,142.6909,142.2571,142.681,8327.0
2024-09-10 11:00:00,144.69,145.06,144.67,145.03,7467.0,142.6613,143.0261,142.6416,142.9966,7467.0
2024-09-10 11:10:00,145.16,145.2,145.02,145.09,5055.0,143.1247,143.1642,142.9867,143.0557,5055.0
2024-09-10 11:20:00,145.02,145.02,144.86,144.93,4921.0,142.9867,142.9867,142.8289,142.898,4921.0
2024-09-10 11:30:00,144.92,144.96,144.55,144.59,7765.0,142.8881,142.9275,142.5233,142.5627,7765.0
2024-09-10 11:40:00,144.52,144.57,144.24,144.42,7069.0,142.4937,142.543,142.2176,142.3951,7069.0
2024-09-10 11:50:00,144.39,144.53,144.23,144.3,12185.0,142.3655,142.5036,142.2078,142.2768,12185.0
2024-09-10 12:00:00,144.28,144.51,144.21,144.51,10600.0,142.2571,142.4838,142.1881,142.4838,10600.0
2024-09-10 12:10:00,144.46,144.77,144.44,144.77,8406.0,142.4345,142.7402,142.4148,142.7402,8406.0
2024-09-10 12:20:00,144.8,144.92,144.74,144.75,10550.0,142.7698,142.8881,142.7106,142.7205,10550.0
2024-09-10 12:30:00,144.71,144.8,144.47,144.47,7201.0,142.681,142.7698,142.4444,142.4444,7201.0
2024-09-10 12:40:00,144.47,144.56,144.22,144.25,10772.0,142.4444,142.5331,142.1979,142.2275,10772.0
2024-09-10 12:50:00,144.28,144.53,144.28,144.41,7970.0,142.2571,142.5036,142.2571,142.3852,7970.0
2024-09-10 13:00:00,144.4,144.4,144.2,144.25,20966.0,142.3754,142.3754,142.1782,142.2275,20966.0
2024-09-10 13:10:00,144.29,144.44,143.98,144.03,99489.0,142.2669,142.4148,141.9613,142.0106,99489.0
2024-09-10 13:20:00,143.99,143.99,143.73,143.73,13373.0,141.9711,141.9711,141.7148,141.7148,13373.0
2024-09-10 13:30:00,143.75,143.95,143.73,143.87,7594.0,141.7345,141.9317,141.7148,141.8528,7594.0
2024-09-10 13:40:00,143.92,143.92,143.47,143.5,26393.0,141.9021,141.9021,141.4584,141.488,26393.0
2024-09-10 13:50:00,143.47,143.5,143.24,143.27,31638.0,141.4584,141.488,141.2317,141.2612,31638.0
2024-09-10 14:00:00,143.24,143.6,143.15,143.44,25753.0,141.2317,141.5866,141.1429,141.4288,25753.0
2024-09-10 14:10:00,143.49,143.49,143.22,143.4,21908.0,141.4781,141.4781,141.2119,141.3894,21908.0
2024-09-10 14:20:00,143.45,143.71,143.37,143.71,5770.0,141.4387,141.6951,141.3598,141.6951,5770.0
2024-09-10 14:30:00,143.68,144.11,143.66,144.09,6468.0,141.6655,142.0895,141.6458,142.0697,6468.0
2024-09-10 14:40:00,144.12,144.15,143.73,143.77,17889.0,142.0993,142.1289,141.7148,141.7542,17889.0
2024-09-10 14:50:00,143.73,143.84,143.6,143.79,15468.0,141.7148,141.8232,141.5866,141.7739,15468.0
2024-09-10 15:00:00,143.76,143.9,143.71,143.81,17531.0,141.7444,141.8824,141.6951,141.7937,17531.0
2024-09-10 15:10:00,143.81,144.03,143.76,144.03,30150.0,141.7937,142.0106,141.7444,142.0106,30150.0
2024-09-10 15:20:00,144.02,144.32,144.02,144.29,56823.0,142.0007,142.2965,142.0007,142.2669,56823.0
2024-09-10 15:30:00,144.29,144.34,143.94,144.05,30548.0,142.2669,142.3162,141.9218,142.0303,30548.0
2024-09-10 15:40:00,144.06,144.25,143.75,143.77,37818.0,142.0402,142.2275,141.7345,141.7542,37818.0
2024-09-10 15:50:00,143.79,144.36,143.77,144.16,208655.0,141.7739,142.3359,141.7542,142.1388,208655.0
2024-09-11 09:30:00,144.05,144.37,143.65,143.84,30222.0,142.0303,142.3458,141.6359,141.8232,30222.0
2024-09-11 09:40:00,143.98,144.08,143.69,143.79,11305.0,141.9613,142.0599,141.6753,141.7739,11305.0
2024-09-11 09:50:00,143.65,143.92,143.55,143.66,4516.0,141.6359,141.9021,141.5373,141.6458,4516.0
2024-09-11 10:00:00,143.64,143.64,143.19,143.28,35873.0,141.626,141.626,141.1824,141.2711,35873.0
2024-09-11 10:10:00,143.26,143.26,142.22,142.22,47267.0,141.2514,141.2514,140.226,140.226,47267.0
2024-09-11 10:20:00,142.28,143.02,142.11,142.93,16655.0,140.2851,141.0147,140.1175,140.926,16655.0
2024-09-11 10:30:00,142.82,143.0,142.53,142.92,18970.0,140.8175,140.995,140.5316,140.9161,18970.0
2024-09-11 10:40:00,142.84,142.96,142.45,142.45,9581.0,140.8373,140.9556,140.4527,140.4527,9581.0
2024-09-11 10:50:00,142.53,142.91,142.52,142.82,37672.0,140.5316,140.9063,140.5217,140.8175,37672.0
2024-09-11 11:00:00,142.87,143.5,142.83,143.34,25513.0,140.8668,141.488,140.8274,141.3302,25513.0
2024-09-11 11:10:00,143.32,143.53,143.3,143.46,26211.0,141.3105,141.5176,141.2908,141.4486,26211.0
2024-09-11 11:20:00,143.46,143.6,143.33,143.54,19609.0,141.4486,141.5866,141.3204,141.5274,19609.0
2024-09-11 11:30:00,143.58,144.29,143.57,144.29,11642.0,141.5669,142.2669,141.557,142.2669,11642.0
2024-09-11 11:40:00,144.25,144.78,144.25,144.76,14050.0,142.2275,142.7501,142.2275,142.7303,14050.0
2024-09-11 11:50:00,144.8,144.97,144.26,144.55,9699.0,142.7698,142.9374,142.2373,142.5233,9699.0
2024-09-11 12:00:00,144.54,144.76,144.35,144.56,11951.0,142.5134,142.7303,142.3261,142.5331,11951.0
2024-09-11 12:10:00,144.54,144.67,144.36,144.51,14811.0,142.5134,142.6416,142.3359,142.4838,14811.0
2024-09-11 12:20:00,144.49,144.51,144.29,144.29,16499.0,142.4641,142.4838,142.2669,142.2669,16499.0
2024-09-11 12:30:00,144.38,144.8,144.29,144.75,22050.0,142.3557,142.7698,142.2669,142.7205,22050.0
2024-09-11 12:40:00,144.76,145.26,144.75,145.19,10532.0,142.7303,143.2233,142.7205,143.1543,10532.0
2024-09-11 12:50:00,145.19,145.19,144.58,144.58,16891.0,143.1543,143.1543,142.5529,142.5529,16891.0
2024-09-11 13:00:00,144.57,144.75,144.3,144.42,32256.0,142.543,142.7205,142.2768,142.3951,32256.0
2024-09-11 13:10:00,144.41,144.59,144.39,144.57,11203.0,142.3852,142.5627,142.3655,142.543,11203.0
2024-09-11 13:20:00,144.56,144.72,144.46,144.46,11064.0,142.5331,142.6909,142.4345,142.4345,11064.0
2024-09-11 13:30:00,144.46,144.65,144.46,144.64,8669.0,142.4345,142.6219,142.4345,142.612,8669.0
2024-09-11 13:40:00,144.67,144.75,144.53,144.6,14034.0,142.6416,142.7205,142.5036,142.5726,14034.0
2024-09-11 13:50:00,144.61,144.62,144.25,144.39,15669.0,142.5824,142.5923,142.2275,142.3655,15669.0
2024-09-11 14:00:00,144.37,144.72,144.27,144.63,12645.0,142.3458,142.6909,142.2472,142.6022,12645.0
2024-09-11 14:10:00,144.63,144.72,144.44,144.5,8734.0,142.6022,142.6909,142.4148,142.474,8734.0
2024-09-11 14:20:00,144.52,144.67,144.45,144.45,12451.0,142.4937,142.6416,142.4247,142.4247,12451.0
2024-09-11 14:30:00,144.47,144.78,144.43,144.78,9200.0,142.4444,142.7501,142.405,142.7501,9200.0
2024-09-11 14:40:00,144.92,145.09,144.92,144.96,11284.0,142.8881,143.0557,142.8881,142.9275,11284.0
2024-09-11 14:50:00,144.95,144.95,144.58,144.58,18039.0,142.9177,142.9177,142.5529,142.5529,18039.0
2024-09-11 15:00:00,144.55,144.69,144.42,144.61,12372.0,142.5233,142.6613,142.3951,142.5824,12372.0
2024-09-11 15:10:00,144.64,144.72,144.54,144.68,13619.0,142.612,142.6909,142.5134,142.6515,13619.0
2024-09-11 15:20:00,144.67,144.87,144.67,144.78,15610.0,142.6416,142.8388,142.6416,142.7501,15610.0
2024-09-11 15:30:00,144.77,144.78,144.52,144.54,27649.0,142.7402,142.7501,142.4937,142.5134,27649.0
2024-09-11 15:40:00,144.58,144.6,144.27,144.47,26700.0,142.5529,142.5726,142.2472,142.4444,26700.0
2024-09-11 15:50:00,144.46,144.97,144.34,144.7,105884.0,142.4345,142.9374,142.3162,142.6712,105884.0
2024-09-12 09:30:00,145.17,145.48,144.9,145.48,8842.0,143.1346,143.4402,142.8684,143.4402,8842.0
2024-09-12 09:40:00,145.2,145.89,145.1,145.2,4298.0,143.1642,143.8445,143.0656,143.1642,4298.0
2024-09-12 09:50:00,145.33,145.59,145.06,145.08,6523.0,143.2923,143.5487,143.0261,143.0459,6523.0
2024-09-12 10:00:00,145.22,146.1,145.09,146.1,7704.0,143.1839,144.0516,143.0557,144.0516,7704.0
2024-09-12 10:10:00,146.13,146.56,145.93,146.33,10689.0,144.0811,144.5051,143.8839,144.2783,10689.0
2024-09-12 10:20:00,146.37,146.61,146.3,146.45,4683.0,144.3178,144.5544,144.2487,144.3966,4683.0
2024-09-12 10:30:00,146.45,146.72,146.25,146.63,9297.0,144.3966,144.6629,144.1994,144.5741,9297.0
2024-09-12 10:40:00,146.56,146.8,146.51,146.61,16041.0,144.5051,144.7417,144.4558,144.5544,16041.0
2024-09-12 10:50:00,146.59,146.62,146.43,146.43,6406.0,144.5347,144.5643,144.3769,144.3769,6406.0
2024-09-12 11:00:00,146.43,146.62,146.41,146.54,11349.0,144.3769,144.5643,144.3572,144.4854,11349.0
2024-09-12 11:10:00,146.52,147.35,146.52,147.24,9350.0,144.4657,145.284,144.4657,145.1756,9350.0
2024-09-12 11:20:00,147.21,147.6,147.2,147.5,8630.0,145.146,145.5305,145.1361,145.4319,8630.0
2024-09-12 11:30:00,147.5,147.5,147.08,147.15,10326.0,145.4319,145.4319,145.0178,145.0868,10326.0
2024-09-12 11:40:00,147.16,147.16,146.79,146.84,7518.0,145.0967,145.0967,144.7319,144.7812,7518.0
2024-09-12 11:50:00,146.78,146.85,146.61,146.63,8937.0,144.722,144.791,144.5544,144.5741,8937.0
2024-09-12 12:00:00,146.62,147.07,146.61,147.03,17089.0,144.5643,145.008,144.5544,144.9685,17089.0
2024-09-12 12:10:00,147.1,147.81,147.02,147.6,49405.0,145.0375,145.7376,144.9587,145.5305,49405.0
2024-09-12 12:20:00,147.54,147.76,147.45,147.47,7293.0,145.4714,145.6883,145.3826,145.4023,7293.0
2024-09-12 12:30:00,147.56,147.71,147.4,147.59,11284.0,145.4911,145.639,145.3333,145.5207,11284.0
2024-09-12 12:40:00,147.56,147.84,147.52,147.84,8811.0,145.4911,145.7672,145.4516,145.7672,8811.0
2024-09-12 12:50:00,147.83,148.08,147.83,147.94,5261.0,145.7573,146.0038,145.7573,145.8658,5261.0
2024-09-12 13:00:00,147.98,148.22,147.94,148.05,18911.0,145.9052,146.1418,145.8658,145.9742,18911.0
2024-09-12 13:10:00,148.09,148.1,147.82,147.82,6848.0,146.0136,146.0235,145.7474,145.7474,6848.0
2024-09-12 13:20:00,147.86,147.93,147.8,147.8,6995.0,145.7869,145.8559,145.7277,145.7277,6995.0
2024-09-12 13:30:00,147.85,147.86,147.76,147.81,6810.0,145.777,145.7869,145.6883,145.7376,6810.0
2024-09-12 13:40:00,147.85,147.89,147.69,147.7,4286.0,145.777,145.8165,145.6193,145.6291,4286.0
2024-09-12 13:50:00,147.66,147.85,147.39,147.46,9267.0,145.5897,145.777,145.3235,145.3925,9267.0
2024-09-12 14:00:00,147.43,147.56,147.31,147.31,11127.0,145.3629,145.4911,145.2446,145.2446,11127.0
2024-09-12 14:10:00,147.26,147.31,147.1,147.1,3318.0,145.1953,145.2446,145.0375,145.0375,3318.0
2024-09-12 14:20:00,147.11,147.14,147.01,147.02,5736.0,145.0474,145.077,144.9488,144.9587,5736.0
2024-09-12 14:30:00,147.06,147.06,146.93,146.95,5982.0,144.9981,144.9981,144.8699,144.8896,5982.0
2024-09-12 14:40:00,146.96,146.97,146.65,146.66,10028.0,144.8995,144.9094,144.5938,144.6037,10028.0
2024-09-12 14:50:00,146.62,146.7,146.21,146.69,10957.0,144.5643,144.6431,144.16,144.6333,10957.0
2024-09-12 15:00:00,146.69,146.79,146.52,146.76,7607.0,144.6333,144.7319,144.4657,144.7023,7607.0
2024-09-12 15:10:00,146.78,146.79,146.61,146.65,11684.0,144.722,144.7319,144.5544,144.5938,11684.0
2024-09-12 15:20:00,146.65,146.79,146.57,146.76,11780.0,144.5938,144.7319,144.515,144.7023,11780.0
2024-09-12 15:30:00,146.76,146.86,146.67,146.81,13593.0,144.7023,144.8009,144.6136,144.7516,13593.0
2024-09-12 15:40:00,146.83,146.88,146.69,146.72,18946.0,144.7713,144.8206,144.6333,144.6629,18946.0
2024-09-12 15:50:00,146.7,146.91,146.53,146.75,120878.0,144.6431,144.8502,144.4755,144.6924,120878.0
2024-09-13 09:30:00,147.21,147.5,146.8,146.8,13728.0,145.146,145.4319,144.7417,144.7417,13728.0
2024-09-13 09:40:00,147.14,148.05,146.9,147.8,6717.0,145.077,145.9742,144.8403,145.7277,6717.0
2024-09-13 09:50:00,147.82,147.82,147.33,147.4,5980.0,145.7474,145.7474,145.2643,145.3333,5980.0
2024-09-13 10:00:00,147.33,147.33,146.39,146.91,23338.0,145.2643,145.2643,144.3375,144.8502,23338.0
2024-09-13 10:10:00,146.99,147.33,146.99,147.13,13052.0,144.9291,145.2643,144.9291,145.0671,13052.0
2024-09-13 10:20:00,147.02,147.16,146.76,146.88,8776.0,144.9587,145.0967,144.7023,144.8206,8776.0
2024-09-13 10:30:00,146.88,146.89,146.52,146.87,14748.0,144.8206,144.8305,144.4657,144.8108,14748.0
2024-09-13 10:40:00,146.99,147.28,146.87,147.05,3282.0,144.9291,145.215,144.8108,144.9882,3282.0
2024-09-13 10:50:00,147.09,147.36,146.97,147.0,8504.0,145.0277,145.2939,144.9094,144.9389,8504.0
2024-09-13 11:00:00,147.0,147.07,146.81,146.86,8566.0,144.9389,145.008,144.7516,144.8009,8566.0
2024-09-13 11:10:00,146.86,147.11,146.65,147.06,8297.0,144.8009,145.0474,144.5938,144.9981,8297.0
2024-09-13 11:20:00,147.06,147.23,146.91,146.97,8423.0,144.9981,145.1657,144.8502,144.9094,8423.0
2024-09-13 11:30:00,146.93,147.24,146.84,147.18,5256.0,144.8699,145.1756,144.7812,145.1164,5256.0
2024-09-13 11:40:00,147.25,147.67,147.25,147.62,5876.0,145.1854,145.5995,145.1854,145.5502,5876.0
2024-09-13 11:50:00,147.62,147.68,147.51,147.58,4006.0,145.5502,145.6094,145.4418,145.5108,4006.0
2024-09-13 12:00:00,147.59,147.59,147.44,147.44,2848.0,145.5207,145.5207,145.3728,145.3728,2848.0
2024-09-13 12:10:00,147.46,147.57,147.43,147.56,4867.0,145.3925,145.5009,145.3629,145.4911,4867.0
2024-09-13 12:20:00,147.56,147.59,147.4,147.4,5043.0,145.4911,145.5207,145.3333,145.3333,5043.0
2024-09-13 12:30:00,147.36,147.46,147.31,147.41,4780.0,145.2939,145.3925,145.2446,145.3432,4780.0
2024-09-13 12:40:00,147.45,147.52,147.19,147.23,8334.0,145.3826,145.4516,145.1263,145.1657,8334.0
2024-09-13 12:50:00,147.19,147.37,147.19,147.23,2605.0,145.1263,145.3037,145.1263,145.1657,2605.0
2024-09-13 13:00:00,147.25,147.45,147.22,147.43,6184.0,145.1854,145.3826,145.1558,145.3629,6184.0
2024-09-13 13:10:00,147.38,147.51,147.3,147.3,11499.0,145.3136,145.4418,145.2347,145.2347,11499.0
2024-09-13 13:20:00,147.36,147.37,147.19,147.35,8700.0,145.2939,145.3037,145.1263,145.284,8700.0
2024-09-13 13:30:00,147.35,147.86,147.35,147.84,13297.0,145.284,145.7869,145.284,145.7672,13297.0
2024-09-13 13:40:00,147.84,147.9,147.57,147.57,11968.0,145.7672,145.8263,145.5009,145.5009,11968.0
2024-09-13 13:50:00,147.59,147.65,147.56,147.57,3212.0,145.5207,145.5798,145.4911,145.5009,3212.0
2024-09-13 14:00:00,147.58,147.58,147.25,147.5,3840.0,145.5108,145.5108,145.1854,145.4319,3840.0
2024-09-13 14:10:00,147.52,147.63,147.46,147.54,2930.0,145.4516,145.5601,145.3925,145.4714,2930.0
2024-09-13 14:20:00,147.55,147.55,147.18,147.22,4260.0,145.4812,145.4812,145.1164,145.1558,4260.0
2024-09-13 14:30:00,147.19,147.25,147.14,147.16,4052.0,145.1263,145.1854,145.077,145.0967,4052.0
2024-09-13 14:40:00,147.16,147.31,147.02,147.31,7841.0,145.0967,145.2446,144.9587,145.2446,7841.0
2024-09-13 14:50:00,147.32,147.45,147.19,147.45,4607.0,145.2544,145.3826,145.1263,145.3826,4607.0
2024-09-13 15:00:00,147.44,147.6,147.4,147.55,9076.0,145.3728,145.5305,145.3333,145.4812,9076.0
2024-09-13 15:10:00,147.55,147.73,147.51,147.59,8694.0,145.4812,145.6587,145.4418,145.5207,8694.0
2024-09-13 15:20:00,147.61,147.64,147.56,147.57,7697.0,145.5404,145.57,145.4911,145.5009,7697.0
2024-09-13 15:30:00,147.57,147.75,147.55,147.73,12753.0,145.5009,145.6784,145.4812,145.6587,12753.0
2024-09-13 15:40:00,147.71,147.9,147.65,147.77,8541.0,145.639,145.8263,145.5798,145.6981,8541.0
2024-09-13 15:50:00,147.77,148.28,147.69,148.21,91797.0,145.6981,146.201,145.6193,146.132,91797.0
2024-09-16 09:30:00,149.76,150.71,149.52,149.83,37628.0,147.6602,148.5969,147.4236,147.7293,37628.0
2024-09-16 09:40:00,149.75,149.76,148.28,148.83,3551.0,147.6504,147.6602,146.201,146.7433,3551.0
2024-09-16 09:50:00,149.0,149.55,148.85,149.38,19161.0,146.9109,147.4532,146.763,147.2856,19161.0
2024-09-16 10:00:00,149.48,149.65,148.68,149.13,11636.0,147.3842,147.5518,146.5954,147.0391,11636.0
2024-09-16 10:10:00,149.28,149.28,148.79,148.85,11223.0,147.187,147.187,146.7038,146.763,11223.0
2024-09-16 10:20:00,148.91,149.09,148.55,148.76,14524.0,146.8222,146.9996,146.4672,146.6743,14524.0
2024-09-16 10:30:00,148.7,148.99,148.41,148.96,34312.0,146.6151,146.901,146.3292,146.8715,34312.0
2024-09-16 10:40:00,148.96,149.12,148.82,149.12,13285.0,146.8715,147.0292,146.7334,147.0292,13285.0
2024-09-16 10:50:00,149.17,149.35,149.11,149.21,5627.0,147.0785,147.256,147.0193,147.1179,5627.0
2024-09-16 11:00:00,149.21,149.63,149.16,149.6,7063.0,147.1179,147.5321,147.0686,147.5025,7063.0
2024-09-16 11:10:00,149.58,149.79,149.52,149.53,26377.0,147.4828,147.6898,147.4236,147.4335,26377.0
2024-09-16 11:20:00,149.6,149.63,149.38,149.44,13322.0,147.5025,147.5321,147.2856,147.3447,13322.0
2024-09-16 11:30:00,149.5,149.73,149.45,149.64,7999.0,147.4039,147.6307,147.3546,147.5419,7999.0
2024-09-16 11:40:00,149.72,150.21,149.72,149.96,26339.0,147.6208,148.1039,147.6208,147.8574,26339.0
2024-09-16 11:50:00,150.0,150.29,149.98,150.05,7756.0,147.8969,148.1828,147.8772,147.9462,7756.0
2024-09-16 12:00:00,150.03,150.25,150.03,150.21,6342.0,147.9264,148.1434,147.9264,148.1039,6342.0
2024-09-16 12:10:00,150.23,150.26,150.1,150.26,5699.0,148.1236,148.1532,147.9955,148.1532,5699.0
2024-09-16 12:20:00,150.25,150.33,150.18,150.28,12989.0,148.1434,148.2222,148.0743,148.1729,12989.0
2024-09-16 12:30:00,150.32,150.44,150.22,150.33,7488.0,148.2124,148.3307,148.1138,148.2222,7488.0
2024-09-16 12:40:00,150.39,150.47,150.38,150.47,3327.0,148.2814,148.3603,148.2715,148.3603,3327.0
2024-09-16 12:50:00,150.46,150.69,150.46,150.55,9835.0,148.3504,148.5772,148.3504,148.4392,9835.0
2024-09-16 13:00:00,150.55,150.68,150.53,150.65,3530.0,148.4392,148.5673,148.4194,148.5378,3530.0
2024-09-16 13:10:00,150.73,150.76,150.6,150.71,5359.0,148.6166,148.6462,148.4885,148.5969,5359.0
2024-09-16 13:20:00,150.71,150.74,150.41,150.46,4789.0,148.5969,148.6265,148.3011,148.3504,4789.0
2024-09-16 13:30:00,150.46,150.71,150.34,150.67,6604.0,148.3504,148.5969,148.2321,148.5575,6604.0
2024-09-16 13:40:00,150.67,150.7,150.53,150.59,3981.0,148.5575,148.5871,148.4194,148.4786,3981.0
2024-09-16 13:50:00,150.58,150.68,150.56,150.62,3243.0,148.4687,148.5673,148.449,148.5082,3243.0
2024-09-16 14:00:00,150.58,150.68,150.51,150.56,3587.0,148.4687,148.5673,148.3997,148.449,3587.0
2024-09-16 14:10:00,150.58,150.58,150.38,150.39,5936.0,148.4687,148.4687,148.2715,148.2814,5936.0
2024-09-16 14:20:00,150.37,150.37,150.09,150.18,4128.0,148.2617,148.2617,147.9856,148.0743,4128.0
2024-09-16 14:30:00,150.2,150.33,150.18,150.32,4474.0,148.0941,148.2222,148.0743,148.2124,4474.0
2024-09-16 14:40:00,150.33,150.37,150.22,150.25,4218.0,148.2222,148.2617,148.1138,148.1434,4218.0
2024-09-16 14:50:00,150.28,150.37,150.16,150.32,9364.0,148.1729,148.2617,148.0546,148.2124,9364.0
2024-09-16 15:00:00,150.3,150.39,150.17,150.39,11814.0,148.1927,148.2814,148.0645,148.2814,11814.0
2024-09-16 15:10:00,150.39,150.39,150.14,150.16,5955.0,148.2814,148.2814,148.0349,148.0546,5955.0
2024-09-16 15:20:00,150.14,150.33,150.13,150.33,9175.0,148.0349,148.2222,148.025,148.2222,9175.0
2024-09-16 15:30:00,150.38,150.83,150.38,150.75,9844.0,148.2715,148.7152,148.2715,148.6364,9844.0
2024-09-16 15:40:00,150.78,151.06,150.72,151.03,14056.0,148.6659,148.942,148.6068,148.9124,14056.0
2024-09-16 15:50:00,151.05,151.05,150.54,150.62,88905.0,148.9321,148.9321,148.4293,148.5082,88905.0
2024-09-17 09:30:00,150.42,151.74,150.21,151.19,16653.0,148.311,149.6125,148.1039,149.0702,16653.0
2024-09-17 09:40:00,151.06,151.54,150.72,151.28,4394.0,148.942,149.4153,148.6068,149.1589,4394.0
2024-09-17 09:50:00,151.46,151.49,150.71,150.85,7131.0,149.3364,149.366,148.5969,148.735,7131.0
2024-09-17 10:00:00,151.09,152.05,151.07,151.96,4678.0,148.9716,149.9181,148.9519,149.8294,4678.0
2024-09-17 10:10:00,151.96,152.13,151.79,152.03,7514.0,149.8294,149.997,149.6618,149.8984,7514.0
2024-09-17 10:20:00,151.94,152.02,151.68,151.74,3621.0,149.8097,149.8885,149.5533,149.6125,3621.0
2024-09-17 10:30:00,151.76,151.86,151.49,151.59,13118.0,149.6322,149.7308,149.366,149.4646,13118.0
2024-09-17 10:40:00,151.57,151.64,151.37,151.6,7649.0,149.4449,149.5139,149.2477,149.4744,7649.0
2024-09-17 10:50:00,151.64,151.77,151.38,151.5,13575.0,149.5139,149.6421,149.2575,149.3758,13575.0
2024-09-17 11:00:00,151.56,152.01,151.54,151.74,17908.0,149.435,149.8787,149.4153,149.6125,17908.0
2024-09-17 11:10:00,151.75,151.94,151.66,151.77,7483.0,149.6223,149.8097,149.5336,149.6421,7483.0
2024-09-17 11:20:00,151.73,151.76,151.64,151.71,6346.0,149.6026,149.6322,149.5139,149.5829,6346.0
2024-09-17 11:30:00,151.67,151.8,151.45,151.55,15018.0,149.5435,149.6716,149.3265,149.4251,15018.0
2024-09-17 11:40:00,151.58,151.81,151.52,151.76,14541.0,149.4547,149.6815,149.3956,149.6322,14541.0
2024-09-17 11:50:00,151.72,151.82,151.63,151.66,3946.0,149.5928,149.6914,149.504,149.5336,3946.0
2024-09-17 12:00:00,151.63,151.71,151.58,151.61,5952.0,149.504,149.5829,149.4547,149.4843,5952.0
2024-09-17 12:10:00,151.57,151.57,151.42,151.57,7047.0,149.4449,149.4449,149.297,149.4449,7047.0
2024-09-17 12:20:00,151.51,151.88,151.51,151.77,7603.0,149.3857,149.7505,149.3857,149.6421,7603.0
2024-09-17 12:30:00,151.77,151.81,151.53,151.53,2888.0,149.6421,149.6815,149.4054,149.4054,2888.0
2024-09-17 12:40:00,151.53,151.54,150.99,150.99,3472.0,149.4054,149.4153,148.873,148.873,3472.0
2024-09-17 12:50:00,150.94,151.2,150.91,151.11,3853.0,148.8237,149.08,148.7941,148.9913,3853.0
2024-09-17 13:00:00,151.07,151.14,150.92,151.14,6140.0,148.9519,149.0209,148.804,149.0209,6140.0
2024-09-17 13:10:00,151.22,151.57,151.19,151.57,8772.0,149.0998,149.4449,149.0702,149.4449,8772.0
2024-09-17 13:20:00,151.49,151.62,151.4,151.56,4859.0,149.366,149.4942,149.2772,149.435,4859.0
2024-09-17 13:30:00,151.61,151.67,151.46,151.64,4398.0,149.4843,149.5435,149.3364,149.5139,4398.0
2024-09-17 13:40:00,151.6,151.76,151.47,151.76,5941.0,149.4744,149.6322,149.3463,149.6322,5941.0
2024-09-17 13:50:00,151.76,151.86,151.63,151.73,6690.0,149.6322,149.7308,149.504,149.6026,6690.0
2024-09-17 14:00:00,151.72,151.82,151.67,151.82,3532.0,149.5928,149.6914,149.5435,149.6914,3532.0
2024-09-17 14:10:00,151.81,151.87,151.69,151.72,6426.0,149.6815,149.7407,149.5632,149.5928,6426.0
2024-09-17 14:20:00,151.78,151.8,151.64,151.68,4677.0,149.6519,149.6716,149.5139,149.5533,4677.0
2024-09-17 14:30:00,151.64,151.74,151.58,151.72,3740.0,149.5139,149.6125,149.4547,149.5928,3740.0
2024-09-17 14:40:00,151.72,151.75,151.47,151.54,7487.0,149.5928,149.6223,149.3463,149.4153,7487.0
2024-09-17 14:50:00,151.51,151.54,151.42,151.51,6325.0,149.3857,149.4153,149.297,149.3857,6325.0
2024-09-17 15:00:00,151.49,151.56,151.42,151.47,6828.0,149.366,149.435,149.297,149.3463,6828.0
2024-09-17 15:10:00,151.49,151.71,151.36,151.6,8888.0,149.366,149.5829,149.2378,149.4744,8888.0
2024-09-17 15:20:00,151.59,151.66,151.4,151.65,6531.0,149.4646,149.5336,149.2772,149.5237,6531.0
2024-09-17 15:30:00,151.65,151.68,151.49,151.6,10473.0,149.5237,149.5533,149.366,149.4744,10473.0
2024-09-17 15:40:00,151.62,151.9,151.61,151.86,17239.0,149.4942,149.7702,149.4843,149.7308,17239.0
2024-09-17 15:50:00,151.88,152.2,151.68,152.07,90540.0,149.7505,150.066,149.5533,149.9378,90540.0
2024-09-18 09:30:00,152.55,152.88,152.35,152.88,22025.0,150.4111,150.7365,150.2139,150.7365,22025.0
2024-09-18 09:40:00,152.59,153.49,152.59,153.39,7010.0,150.4506,151.3379,150.4506,151.2393,7010.0
2024-09-18 09:50:00,153.25,153.49,152.65,152.72,4289.0,151.1013,151.3379,150.5097,150.5787,4289.0
2024-09-18 10:00:00,152.88,153.13,152.18,152.27,13511.0,150.7365,150.983,150.0463,150.135,13511.0
2024-09-18 10:10:00,152.26,152.39,152.0,152.27,7236.0,150.1252,150.2534,149.8688,150.135,7236.0
2024-09-18 10:20:00,152.27,152.42,151.94,152.34,12979.0,150.135,150.2829,149.8097,150.2041,12979.0
2024-09-18 10:30:00,152.36,152.86,151.99,152.0,7735.0,150.2238,150.7168,149.859,149.8688,7735.0
2024-09-18 10:40:00,151.99,151.99,151.74,151.85,4840.0,149.859,149.859,149.6125,149.7209,4840.0
2024-09-18 10:50:00,151.98,151.98,151.64,151.79,3226.0,149.8491,149.8491,149.5139,149.6618,3226.0
2024-09-18 11:00:00,151.8,152.0,151.72,151.75,23416.0,149.6716,149.8688,149.5928,149.6223,23416.0
2024-09-18 11:10:00,151.89,152.25,151.88,152.16,9188.0,149.7604,150.1153,149.7505,150.0266,9188.0
2024-09-18 11:20:00,152.21,152.3,151.92,152.22,10670.0,150.0759,150.1646,149.7899,150.0857,10670.0
2024-09-18 11:30:00,152.21,152.21,151.79,151.9,5157.0,150.0759,150.0759,149.6618,149.7702,5157.0
2024-09-18 11:40:00,151.89,151.96,151.71,151.95,8411.0,149.7604,149.8294,149.5829,149.8195,8411.0
2024-09-18 11:50:00,151.95,152.17,151.92,152.12,5733.0,149.8195,150.0364,149.7899,149.9871,5733.0
2024-09-18 12:00:00,152.08,152.31,152.04,152.27,4978.0,149.9477,150.1745,149.9083,150.135,4978.0
2024-09-18 12:10:00,152.28,152.46,152.16,152.43,4593.0,150.1449,150.3224,150.0266,150.2928,4593.0
2024-09-18 12:20:00,152.47,152.55,152.31,152.53,2929.0,150.3322,150.4111,150.1745,150.3914,2929.0
2024-09-18 12:30:00,152.5,152.62,152.46,152.62,3833.0,150.3618,150.4801,150.3224,150.4801,3833.0
2024-09-18 12:40:00,152.6,152.73,152.6,152.73,4730.0,150.4604,150.5886,150.4604,150.5886,4730.0
2024-09-18 12:50:00,152.72,152.78,152.62,152.76,4796.0,150.5787,150.6379,150.4801,150.6182,4796.0
2024-09-18 13:00:00,152.75,152.87,152.72,152.81,4108.0,150.6083,150.7266,150.5787,150.6675,4108.0
2024-09-18 13:10:00,152.78,152.84,152.69,152.81,2589.0,150.6379,150.6971,150.5492,150.6675,2589.0
2024-09-18 13:20:00,152.8,152.94,152.71,152.87,4954.0,150.6576,150.7956,150.5689,150.7266,4954.0
2024-09-18 13:30:00,152.84,153.01,152.84,152.89,4261.0,150.6971,150.8647,150.6971,150.7463,4261.0
2024-09-18 13:40:00,152.9,152.96,152.56,152.56,9180.0,150.7562,150.8154,150.421,150.421,9180.0
2024-09-18 13:50:00,152.51,152.59,152.44,152.59,3364.0,150.3717,150.4506,150.3027,150.4506,3364.0
2024-09-18 14:00:00,152.5,154.24,152.43,153.36,7368.0,150.3618,152.0774,150.2928,151.2098,7368.0
2024-09-18 14:10:00,153.19,153.22,152.72,152.86,7838.0,151.0421,151.0717,150.5787,150.7168,7838.0
2024-09-18 14:20:00,152.91,153.01,152.64,152.79,4850.0,150.7661,150.8647,150.4999,150.6478,4850.0
2024-09-18 14:30:00,152.86,152.86,152.32,152.6,15116.0,150.7168,150.7168,150.1843,150.4604,15116.0
2024-09-18 14:40:00,152.67,152.69,151.91,152.18,47858.0,150.5294,150.5492,149.7801,150.0463,47858.0
2024-09-18 14:50:00,152.17,152.67,152.15,152.19,12904.0,150.0364,150.5294,150.0167,150.0562,12904.0
2024-09-18 15:00:00,152.19,152.23,151.64,152.19,17788.0,150.0562,150.0956,149.5139,150.0562,17788.0
2024-09-18 15:10:00,152.19,153.0,152.15,152.82,8671.0,150.0562,150.8548,150.0167,150.6773,8671.0
2024-09-18 15:20:00,152.86,153.11,152.38,152.93,16039.0,150.7168,150.9633,150.2435,150.7858,16039.0
2024-09-18 15:30:00,152.91,153.19,152.47,153.02,38879.0,150.7661,151.0421,150.3322,150.8745,38879.0
2024-09-18 15:40:00,152.99,153.05,152.47,152.67,79268.0,150.8449,150.9041,150.3322,150.5294,79268.0
2024-09-18 15:50:00,152.72,153.13,152.1,152.2,216696.0,150.5787,150.983,149.9674,150.066,216696.0
2024-09-19 09:30:00,154.34,154.88,153.59,153.59,23042.0,152.176,152.7084,151.4365,151.4365,23042.0
2024-09-19 09:40:00,153.6,153.66,152.1,152.3,14789.0,151.4464,151.5056,149.9674,150.1646,14789.0
2024-09-19 09:50:00,152.4,153.09,152.02,153.09,12842.0,150.2632,150.9435,149.8885,150.9435,12842.0
2024-09-19 10:00:00,153.22,153.22,152.49,152.59,12077.0,151.0717,151.0717,150.352,150.4506,12077.0
2024-09-19 10:10:00,152.59,152.59,151.8,152.13,6849.0,150.4506,150.4506,149.6716,149.997,6849.0
2024-09-19 10:20:00,152.13,152.92,151.9,152.92,7054.0,149.997,150.7759,149.7702,150.7759,7054.0
2024-09-19 10:30:00,152.8,153.01,152.56,152.66,5224.0,150.6576,150.8647,150.421,150.5196,5224.0
2024-09-19 10:40:00,152.74,152.8,152.14,152.4,5425.0,150.5985,150.6576,150.0069,150.2632,5425.0
2024-09-19 10:50:00,152.48,152.74,152.41,152.58,4571.0,150.3421,150.5985,150.2731,150.4407,4571.0
2024-09-19 11:00:00,152.65,152.85,152.46,152.57,4537.0,150.5097,150.7069,150.3224,150.4308,4537.0
2024-09-19 11:10:00,152.7,152.89,152.45,152.89,6460.0,150.559,150.7463,150.3125,150.7463,6460.0
2024-09-19 11:20:00,152.87,153.05,152.75,152.86,4368.0,150.7266,150.9041,150.6083,150.7168,4368.0
2024-09-19 11:30:00,152.78,152.78,152.48,152.63,3032.0,150.6379,150.6379,150.3421,150.49,3032.0
2024-09-19 11:40:00,152.76,152.78,152.54,152.71,4566.0,150.6182,150.6379,150.4013,150.5689,4566.0
2024-09-19 11:50:00,152.81,152.81,152.24,152.3,5655.0,150.6675,150.6675,150.1055,150.1646,5655.0
2024-09-19 12:00:00,152.23,152.5,152.15,152.31,11573.0,150.0956,150.3618,150.0167,150.1745,11573.0
2024-09-19 12:10:00,152.18,152.2,151.98,152.12,12354.0,150.0463,150.066,149.8491,149.9871,12354.0
2024-09-19 12:20:00,152.04,152.2,151.89,152.01,16831.0,149.9083,150.066,149.7604,149.8787,16831.0
2024-09-19 12:30:00,152.08,152.1,151.94,152.04,8065.0,149.9477,149.9674,149.8097,149.9083,8065.0
2024-09-19 12:40:00,152.09,152.12,151.98,152.0,11542.0,149.9576,149.9871,149.8491,149.8688,11542.0
2024-09-19 12:50:00,152.01,152.16,151.97,152.1,9297.0,149.8787,150.0266,149.8392,149.9674,9297.0
2024-09-19 13:00:00,152.1,152.1,151.96,152.05,3165.0,149.9674,149.9674,149.8294,149.9181,3165.0
2024-09-19 13:10:00,152.06,152.25,152.02,152.16,4051.0,149.928,150.1153,149.8885,150.0266,4051.0
2024-09-19 13:20:00,152.21,152.23,152.06,152.16,6750.0,150.0759,150.0956,149.928,150.0266,6750.0
2024-09-19 13:30:00,152.18,152.49,152.18,152.42,13369.0,150.0463,150.352,150.0463,150.2829,13369.0
2024-09-19 13:40:00,152.34,152.55,152.34,152.35,13888.0,150.2041,150.4111,150.2041,150.2139,13888.0
2024-09-19 13:50:00,152.35,152.55,152.26,152.3,17550.0,150.2139,150.4111,150.1252,150.1646,17550.0
2024-09-19 14:00:00,152.31,152.32,151.91,151.94,6146.0,150.1745,150.1843,149.7801,149.8097,6146.0
2024-09-19 14:10:00,151.99,152.0,151.78,151.93,6610.0,149.859,149.8688,149.6519,149.7998,6610.0
2024-09-19 14:20:00,151.89,152.08,151.89,151.93,15077.0,149.7604,149.9477,149.7604,149.7998,15077.0
2024-09-19 14:30:00,152.01,152.45,152.01,152.43,8530.0,149.8787,150.3125,149.8787,150.2928,8530.0
2024-09-19 14:40:00,152.37,152.46,152.27,152.28,21648.0,150.2336,150.3224,150.135,150.1449,21648.0
2024-09-19 14:50:00,152.34,152.34,151.9,152.12,7829.0,150.2041,150.2041,149.7702,149.9871,7829.0
2024-09-19 15:00:00,152.09,152.61,152.08,152.61,12275.0,149.9576,150.4703,149.9477,150.4703,12275.0
2024-09-19 15:10:00,152.64,152.66,152.43,152.5,7040.0,150.4999,150.5196,150.2928,150.3618,7040.0
2024-09-19 15:20:00,152.5,152.69,152.42,152.53,10784.0,150.3618,150.5492,150.2829,150.3914,10784.0
2024-09-19 15:30:00,152.5,152.66,152.43,152.51,14254.0,150.3618,150.5196,150.2928,150.3717,14254.0
2024-09-19 15:40:00,152.5,152.69,152.48,152.57,22721.0,150.3618,150.5492,150.3421,150.4308,22721.0
2024-09-19 15:50:00,152.56,152.74,152.03,152.18,194125.0,150.421,150.5985,149.8984,150.0463,194125.0
2024-09-20 09:30:00,149.3,150.16,148.29,149.99,239870.0,147.2067,148.0546,146.2108,147.887,239870.0
2024-09-20 09:40:00,150.0,150.55,149.59,150.12,15503.0,147.8969,148.4392,147.4926,148.0152,15503.0
2024-09-20 09:50:00,149.81,150.65,149.78,150.34,7240.0,147.7095,148.5378,147.68,148.2321,7240.0
2024-09-20 10:00:00,150.53,151.46,150.49,151.46,6168.0,148.4194,149.3364,148.38,149.3364,6168.0
2024-09-20 10:10:00,151.47,152.31,151.45,152.3,7458.0,149.3463,150.1745,149.3265,150.1646,7458.0
2024-09-20 10:20:00,152.33,152.33,152.05,152.14,5592.0,150.1942,150.1942,149.9181,150.0069,5592.0
2024-09-20 10:30:00,152.21,152.39,152.11,152.34,5847.0,150.0759,150.2534,149.9773,150.2041,5847.0
2024-09-20 10:40:00,152.41,152.58,152.38,152.52,8065.0,150.2731,150.4407,150.2435,150.3815,8065.0
2024-09-20 10:50:00,152.52,152.6,152.37,152.53,6229.0,150.3815,150.4604,150.2336,150.3914,6229.0
2024-09-20 11:00:00,152.61,152.77,152.54,152.72,8324.0,150.4703,150.628,150.4013,150.5787,8324.0
2024-09-20 11:10:00,152.72,152.93,152.63,152.93,9821.0,150.5787,150.7858,150.49,150.7858,9821.0
2024-09-20 11:20:00,152.94,152.94,152.68,152.74,6763.0,150.7956,150.7956,150.5393,150.5985,6763.0
2024-09-20 11:30:00,152.71,152.71,152.2,152.44,9504.0,150.5689,150.5689,150.066,150.3027,9504.0
2024-09-20 11:40:00,152.57,152.91,152.45,152.79,5362.0,150.4308,150.7661,150.3125,150.6478,5362.0
2024-09-20 11:50:00,152.87,153.09,152.81,153.03,12146.0,150.7266,150.9435,150.6675,150.8844,12146.0
2024-09-20 12:00:00,153.03,153.03,152.8,152.85,7920.0,150.8844,150.8844,150.6576,150.7069,7920.0
2024-09-20 12:10:00,152.9,152.96,152.82,152.91,8659.0,150.7562,150.8154,150.6773,150.7661,8659.0
2024-09-20 12:20:00,152.92,153.46,152.92,153.46,12366.0,150.7759,151.3084,150.7759,151.3084,12366.0
2024-09-20 12:30:00,153.42,153.61,153.38,153.61,10595.0,151.2689,151.4563,151.2295,151.4563,10595.0
2024-09-20 12:40:00,153.64,153.68,153.48,153.63,8909.0,151.4858,151.5253,151.3281,151.476,8909.0
2024-09-20 12:50:00,153.63,153.68,153.29,153.35,8598.0,151.476,151.5253,151.1407,151.1999,8598.0
2024-09-20 13:00:00,153.42,153.6,153.22,153.56,6563.0,151.2689,151.4464,151.0717,151.407,6563.0
2024-09-20 13:10:00,153.56,153.89,153.56,153.88,9930.0,151.407,151.7323,151.407,151.7225,9930.0
2024-09-20 13:20:00,153.83,153.85,153.5,153.69,7900.0,151.6732,151.6929,151.3478,151.5351,7900.0
2024-09-20 13:30:00,153.73,153.81,153.64,153.7,3683.0,151.5746,151.6535,151.4858,151.545,3683.0
2024-09-20 13:40:00,153.66,153.9,153.54,153.82,22961.0,151.5056,151.7422,151.3872,151.6633,22961.0
2024-09-20 13:50:00,153.82,154.26,153.8,154.03,20350.0,151.6633,152.0971,151.6436,151.8704,20350.0
2024-09-20 14:00:00,154.03,154.03,153.28,153.28,13526.0,151.8704,151.8704,151.1309,151.1309,13526.0
2024-09-20 14:10:00,153.18,153.37,153.04,153.36,10739.0,151.0323,151.2196,150.8942,151.2098,10739.0
2024-09-20 14:20:00,153.34,153.42,153.14,153.35,17981.0,151.19,151.2689,150.9928,151.1999,17981.0
2024-09-20 14:30:00,153.34,153.56,153.19,153.54,10775.0,151.19,151.407,151.0421,151.3872,10775.0
2024-09-20 14:40:00,153.49,153.83,153.48,153.79,10231.0,151.3379,151.6732,151.3281,151.6337,10231.0
2024-09-20 14:50:00,153.75,154.18,153.75,154.13,13354.0,151.5943,152.0183,151.5943,151.969,13354.0
2024-09-20 15:00:00,154.14,154.4,154.06,154.14,14038.0,151.9788,152.2352,151.8999,151.9788,14038.0
2024-09-20 15:10:00,154.17,154.21,154.0,154.18,12421.0,152.0084,152.0478,151.8408,152.0183,12421.0
2024-09-20 15:20:00,154.17,154.25,153.66,153.75,38960.0,152.0084,152.0873,151.5056,151.5943,38960.0
2024-09-20 15:30:00,153.78,153.87,153.22,153.22,45395.0,151.6239,151.7126,151.0717,151.0717,45395.0
2024-09-20 15:40:00,153.17,153.23,152.79,152.97,53349.0,151.0224,151.0816,150.6478,150.8252,53349.0
2024-09-20 15:50:00,153.02,153.4,152.55,152.89,286999.0,150.8745,151.2492,150.4111,150.7463,286999.0
2024-09-23 09:30:00,153.2,155.54,153.2,155.34,37547.0,151.052,153.3592,151.052,153.162,37547.0
2024-09-23 09:40:00,155.6,155.64,153.22,154.61,35758.0,153.4184,153.4578,151.0717,152.4422,35758.0
2024-09-23 09:50:00,154.53,155.08,154.33,154.94,19328.0,152.3634,152.9056,152.1662,152.7676,19328.0
2024-09-23 10:00:00,154.93,155.75,154.8,155.68,22996.0,152.7577,153.5662,152.6296,153.4972,22996.0
2024-09-23 10:10:00,155.68,155.75,155.27,155.28,30618.0,153.4972,153.5662,153.093,153.1028,30618.0
2024-09-23 10:20:00,155.28,155.37,155.07,155.09,30167.0,153.1028,153.1916,152.8958,152.9155,30167.0
2024-09-23 10:30:00,155.09,155.28,154.82,154.84,9464.0,152.9155,153.1028,152.6493,152.669,9464.0
2024-09-23 10:40:00,154.94,154.94,154.55,154.64,19969.0,152.7676,152.7676,152.3831,152.4718,19969.0
2024-09-23 10:50:00,154.56,154.69,154.41,154.45,9872.0,152.3929,152.5211,152.245,152.2845,9872.0
2024-09-23 11:00:00,154.43,154.47,154.09,154.33,23563.0,152.2648,152.3042,151.9295,152.1662,23563.0
2024-09-23 11:10:00,154.27,154.47,154.07,154.11,20507.0,152.107,152.3042,151.9098,151.9492,20507.0
2024-09-23 11:20:00,154.11,154.27,154.0,154.17,21118.0,151.9492,152.107,151.8408,152.0084,21118.0
2024-09-23 11:30:00,154.16,154.32,153.99,154.32,11125.0,151.9985,152.1563,151.8309,152.1563,11125.0
2024-09-23 11:40:00,154.34,154.78,154.3,154.66,8375.0,152.176,152.6099,152.1366,152.4915,8375.0
2024-09-23 11:50:00,154.61,154.81,154.59,154.59,10440.0,152.4422,152.6394,152.4225,152.4225,10440.0
2024-09-23 12:00:00,154.57,154.89,154.51,154.77,15702.0,152.4028,152.7183,152.3436,152.6,15702.0
2024-09-23 12:10:00,154.72,154.73,153.76,154.01,30770.0,152.5507,152.5606,151.6042,151.8506,30770.0
2024-09-23 12:20:00,153.97,154.51,153.84,154.45,14869.0,151.8112,152.3436,151.683,152.2845,14869.0
2024-09-23 12:30:00,154.52,154.62,154.22,154.25,10883.0,152.3535,152.4521,152.0577,152.0873,10883.0
2024-09-23 12:40:00,154.25,154.46,154.1,154.31,17283.0,152.0873,152.2943,151.9394,152.1464,17283.0
2024-09-23 12:50:00,154.29,154.51,154.29,154.43,11805.0,152.1267,152.3436,152.1267,152.2648,11805.0
2024-09-23 13:00:00,154.42,154.45,154.18,154.24,10277.0,152.2549,152.2845,152.0183,152.0774,10277.0
2024-09-23 13:10:00,154.24,154.41,154.19,154.33,7884.0,152.0774,152.245,152.0281,152.1662,7884.0
2024-09-23 13:20:00,154.31,154.43,154.23,154.41,6254.0,152.1464,152.2648,152.0676,152.245,6254.0
2024-09-23 13:30:00,154.46,154.87,154.42,154.7,10377.0,152.2943,152.6986,152.2549,152.531,10377.0
2024-09-23 13:40:00,154.64,154.72,154.42,154.61,6407.0,152.4718,152.5507,152.2549,152.4422,6407.0
2024-09-23 13:50:00,154.49,154.62,154.2,154.6,23892.0,152.3239,152.4521,152.038,152.4324,23892.0
2024-09-23 14:00:00,154.59,154.89,154.56,154.89,8193.0,152.4225,152.7183,152.3929,152.7183,8193.0
2024-09-23 14:10:00,154.88,155.0,154.73,154.73,11875.0,152.7084,152.8268,152.5606,152.5606,11875.0
2024-09-23 14:20:00,154.81,154.88,154.64,154.65,15866.0,152.6394,152.7084,152.4718,152.4817,15866.0
2024-09-23 14:30:00,154.63,154.83,154.62,154.78,14942.0,152.462,152.6591,152.4521,152.6099,14942.0
2024-09-23 14:40:00,154.75,154.79,154.68,154.75,14358.0,152.5803,152.6197,152.5113,152.5803,14358.0
2024-09-23 14:50:00,154.75,154.95,154.71,154.93,14477.0,152.5803,152.7775,152.5408,152.7577,14477.0
2024-09-23 15:00:00,154.93,155.1,154.91,155.08,19725.0,152.7577,152.9254,152.738,152.9056,19725.0
2024-09-23 15:10:00,155.08,155.37,155.07,155.12,19215.0,152.9056,153.1916,152.8958,152.9451,19215.0
2024-09-23 15:20:00,155.12,155.16,154.9,154.94,21146.0,152.9451,152.9845,152.7282,152.7676,21146.0
2024-09-23 15:30:00,154.91,155.19,154.82,155.14,18913.0,152.738,153.0141,152.6493,152.9648,18913.0
2024-09-23 15:40:00,155.14,155.27,155.03,155.24,33037.0,152.9648,153.093,152.8563,153.0634,33037.0
2024-09-23 15:50:00,155.28,155.78,155.26,155.51,118703.0,153.1028,153.5958,153.0831,153.3296,118703.0
2024-09-24 09:30:00,156.66,157.14,156.41,156.8,17970.0,154.4635,154.9368,154.217,154.6015,17970.0
2024-09-24 09:40:00,156.92,157.11,156.21,156.33,7759.0,154.7198,154.9072,154.0198,154.1381,7759.0
2024-09-24 09:50:00,156.28,156.78,156.13,156.7,5923.0,154.0888,154.5818,153.9409,154.5029,5923.0
2024-09-24 10:00:00,156.68,156.99,156.44,156.98,14545.0,154.4832,154.7889,154.2466,154.779,14545.0
2024-09-24 10:10:00,156.99,157.39,156.76,157.24,8032.0,154.7889,155.1833,154.5621,155.0354,8032.0
2024-09-24 10:20:00,157.39,157.5,157.13,157.5,8671.0,155.1833,155.2917,154.9269,155.2917,8671.0
2024-09-24 10:30:00,157.58,157.68,156.65,156.71,13810.0,155.3706,155.4692,154.4536,154.5128,13810.0
2024-09-24 10:40:00,156.74,157.08,156.69,156.69,69360.0,154.5424,154.8776,154.4931,154.4931,69360.0
2024-09-24 10:50:00,156.72,156.95,156.67,156.74,11823.0,154.5226,154.7494,154.4734,154.5424,11823.0
2024-09-24 11:00:00,156.66,156.77,156.48,156.63,5281.0,154.4635,154.5719,154.286,154.4339,5281.0
2024-09-24 11:10:00,156.62,156.83,156.43,156.56,5561.0,154.4241,154.6311,154.2367,154.3649,5561.0
2024-09-24 11:20:00,156.45,156.77,156.45,156.75,5025.0,154.2564,154.5719,154.2564,154.5522,5025.0
2024-09-24 11:30:00,156.81,156.82,156.52,156.55,3773.0,154.6114,154.6212,154.3255,154.355,3773.0
2024-09-24 11:40:00,156.57,156.57,156.29,156.33,4947.0,154.3748,154.3748,154.0987,154.1381,4947.0
2024-09-24 11:50:00,156.29,156.56,156.23,156.45,6604.0,154.0987,154.3649,154.0395,154.2564,6604.0
2024-09-24 12:00:00,156.5,156.51,156.31,156.33,4954.0,154.3057,154.3156,154.1184,154.1381,4954.0
2024-09-24 12:10:00,156.31,156.49,156.25,156.41,4346.0,154.1184,154.2959,154.0592,154.217,4346.0
2024-09-24 12:20:00,156.48,156.77,156.42,156.74,10385.0,154.286,154.5719,154.2269,154.5424,10385.0
2024-09-24 12:30:00,156.75,156.75,156.63,156.74,10940.0,154.5522,154.5522,154.4339,154.5424,10940.0
2024-09-24 12:40:00,156.7,156.86,156.7,156.75,3155.0,154.5029,154.6607,154.5029,154.5522,3155.0
2024-09-24 12:50:00,156.8,156.93,156.67,156.72,8029.0,154.6015,154.7297,154.4734,154.5226,8029.0
2024-09-24 13:00:00,156.77,156.89,156.72,156.8,5484.0,154.5719,154.6903,154.5226,154.6015,5484.0
2024-09-24 13:10:00,156.84,156.92,156.73,156.82,4656.0,154.641,154.7198,154.5325,154.6212,4656.0
2024-09-24 13:20:00,156.81,156.87,156.58,156.58,3383.0,154.6114,154.6705,154.3846,154.3846,3383.0
2024-09-24 13:30:00,156.57,156.61,156.0,156.11,11848.0,154.3748,154.4142,153.8127,153.9212,11848.0
2024-09-24 13:40:00,156.09,156.13,156.0,156.05,9694.0,153.9015,153.9409,153.8127,153.862,9694.0
2024-09-24 13:50:00,156.06,156.28,156.0,156.22,4627.0,153.8719,154.0888,153.8127,154.0297,4627.0
2024-09-24 14:00:00,156.27,156.39,156.19,156.27,7345.0,154.079,154.1973,154.0001,154.079,7345.0
2024-09-24 14:10:00,156.24,156.24,156.03,156.09,7419.0,154.0494,154.0494,153.8423,153.9015,7419.0
2024-09-24 14:20:00,156.15,156.38,156.14,156.35,6122.0,153.9606,154.1874,153.9508,154.1578,6122.0
2024-09-24 14:30:00,156.34,156.35,156.16,156.28,5794.0,154.148,154.1578,153.9705,154.0888,5794.0
2024-09-24 14:40:00,156.36,156.43,156.27,156.43,9115.0,154.1677,154.2367,154.079,154.2367,9115.0
2024-09-24 14:50:00,156.4,156.51,156.32,156.48,6050.0,154.2071,154.3156,154.1283,154.286,6050.0
2024-09-24 15:00:00,156.51,156.59,156.44,156.55,8804.0,154.3156,154.3945,154.2466,154.355,8804.0
2024-09-24 15:10:00,156.54,156.66,156.33,156.44,12144.0,154.3452,154.4635,154.1381,154.2466,12144.0
2024-09-24 15:20:00,156.47,156.77,156.47,156.71,12108.0,154.2762,154.5719,154.2762,154.5128,12108.0
2024-09-24 15:30:00,156.72,156.79,156.36,156.45,17539.0,154.5226,154.5917,154.1677,154.2564,17539.0
2024-09-24 15:40:00,156.49,156.72,156.47,156.57,21117.0,154.2959,154.5226,154.2762,154.3748,21117.0
2024-09-24 15:50:00,156.61,156.73,156.3,156.51,105697.0,154.4142,154.5325,154.1085,154.3156,105697.0
2024-09-25 09:30:00,156.46,156.91,156.27,156.67,21348.0,154.2663,154.71,154.079,154.4734,21348.0
2024-09-25 09:40:00,156.72,156.85,156.15,156.25,6796.0,154.5226,154.6508,153.9606,154.0592,6796.0
2024-09-25 09:50:00,156.09,156.47,155.94,156.01,8988.0,153.9015,154.2762,153.7536,153.8226,8988.0
2024-09-25 10:00:00,156.18,156.68,156.17,156.3,4827.0,153.9902,154.4832,153.9804,154.1085,4827.0
2024-09-25 10:10:00,156.3,156.32,155.33,155.33,6254.0,154.1085,154.1283,153.1521,153.1521,6254.0
2024-09-25 10:20:00,155.45,155.45,155.15,155.25,13737.0,153.2705,153.2705,152.9747,153.0733,13737.0
2024-09-25 10:30:00,155.3,155.56,155.22,155.22,14531.0,153.1226,153.3789,153.0437,153.0437,14531.0
2024-09-25 10:40:00,155.1,155.42,155.0,155.31,8415.0,152.9254,153.2409,152.8268,153.1324,8415.0
2024-09-25 10:50:00,155.29,155.41,155.02,155.3,7768.0,153.1127,153.231,152.8465,153.1226,7768.0
2024-09-25 11:00:00,155.37,155.42,155.2,155.35,6377.0,153.1916,153.2409,153.024,153.1719,6377.0
2024-09-25 11:10:00,155.33,155.48,155.22,155.42,5779.0,153.1521,153.3,153.0437,153.2409,5779.0
2024-09-25 11:20:00,155.29,155.48,155.23,155.48,3835.0,153.1127,153.3,153.0535,153.3,3835.0
2024-09-25 11:30:00,155.49,155.7,155.39,155.4,6613.0,153.3099,153.517,153.2113,153.2212,6613.0
2024-09-25 11:40:00,155.34,155.47,155.28,155.28,2930.0,153.162,153.2902,153.1028,153.1028,2930.0
2024-09-25 11:50:00,155.36,155.48,155.3,155.41,3835.0,153.1817,153.3,153.1226,153.231,3835.0
2024-09-25 12:00:00,155.4,155.54,155.29,155.5,5789.0,153.2212,153.3592,153.1127,153.3198,5789.0
2024-09-25 12:10:00,155.47,155.5,155.13,155.15,4083.0,153.2902,153.3198,152.9549,152.9747,4083.0
2024-09-25 12:20:00,155.18,155.3,155.12,155.28,4406.0,153.0042,153.1226,152.9451,153.1028,4406.0
2024-09-25 12:30:00,155.27,155.35,155.12,155.14,15206.0,153.093,153.1719,152.9451,152.9648,15206.0
2024-09-25 12:40:00,155.15,155.16,154.74,154.74,4260.0,152.9747,152.9845,152.5704,152.5704,4260.0
2024-09-25 12:50:00,154.81,154.96,154.61,154.61,2729.0,152.6394,152.7873,152.4422,152.4422,2729.0
2024-09-25 13:00:00,154.6,154.61,154.3,154.44,5365.0,152.4324,152.4422,152.1366,152.2746,5365.0
2024-09-25 13:10:00,154.43,154.61,154.37,154.46,6028.0,152.2648,152.4422,152.2056,152.2943,6028.0
2024-09-25 13:20:00,154.47,154.5,154.35,154.35,4493.0,152.3042,152.3338,152.1859,152.1859,4493.0
2024-09-25 13:30:00,154.41,154.48,154.29,154.38,5732.0,152.245,152.3141,152.1267,152.2155,5732.0
2024-09-25 13:40:00,154.41,154.69,154.34,154.54,4943.0,152.245,152.5211,152.176,152.3732,4943.0
2024-09-25 13:50:00,154.56,154.72,154.49,154.62,4610.0,152.3929,152.5507,152.3239,152.4521,4610.0
2024-09-25 14:00:00,154.66,154.86,154.62,154.76,5937.0,152.4915,152.6887,152.4521,152.5901,5937.0
2024-09-25 14:10:00,154.75,154.82,154.63,154.74,4642.0,152.5803,152.6493,152.462,152.5704,4642.0
2024-09-25 14:20:00,154.72,154.83,154.57,154.83,6572.0,152.5507,152.6591,152.4028,152.6591,6572.0
2024-09-25 14:30:00,154.88,154.91,154.72,154.76,4624.0,152.7084,152.738,152.5507,152.5901,4624.0
2024-09-25 14:40:00,154.68,154.68,154.51,154.58,8475.0,152.5113,152.5113,152.3436,152.4127,8475.0
2024-09-25 14:50:00,154.61,154.67,154.46,154.5,8890.0,152.4422,152.5014,152.2943,152.3338,8890.0
2024-09-25 15:00:00,154.52,154.63,154.48,154.62,6868.0,152.3535,152.462,152.3141,152.4521,6868.0
2024-09-25 15:10:00,154.63,154.79,154.62,154.69,5376.0,152.462,152.6197,152.4521,152.5211,5376.0
2024-09-25 15:20:00,154.71,154.84,154.7,154.79,8342.0,152.5408,152.669,152.531,152.6197,8342.0
2024-09-25 15:30:00,154.76,154.8,154.55,154.67,9704.0,152.5901,152.6296,152.3831,152.5014,9704.0
2024-09-25 15:40:00,154.65,154.84,154.58,154.83,18026.0,152.4817,152.669,152.4127,152.6591,18026.0
2024-09-25 15:50:00,154.84,155.62,154.8,155.53,102774.0,152.669,153.4381,152.6296,153.3493,102774.0
2024-09-26 09:30:00,153.43,154.54,152.76,152.95,68795.0,151.2788,152.3732,150.6182,150.8055,68795.0
2024-09-26 09:40:00,152.72,152.94,150.3,150.5,79247.0,150.5787,150.7956,148.1927,148.3899,79247.0
2024-09-26 09:50:00,150.51,150.54,149.56,149.99,49134.0,148.3997,148.4293,147.463,147.887,49134.0
2024-09-26 10:00:00,150.26,150.94,149.88,150.45,21135.0,148.1532,148.8237,147.7786,148.3406,21135.0
2024-09-26 10:10:00,150.44,150.58,149.91,149.92,33473.0,148.3307,148.4687,147.8081,147.818,33473.0
2024-09-26 10:20:00,150.01,150.09,148.88,149.43,57952.0,147.9067,147.9856,146.7926,147.3349,57952.0
2024-09-26 10:30:00,149.49,149.82,149.19,149.53,28463.0,147.394,147.7194,147.0982,147.4335,28463.0
2024-09-26 10:40:00,149.56,149.56,148.89,148.99,17172.0,147.463,147.463,146.8024,146.901,17172.0
2024-09-26 10:50:00,148.86,149.0,148.14,148.28,28225.0,146.7729,146.9109,146.0629,146.201,28225.0
2024-09-26 11:00:00,148.19,148.45,147.88,148.16,19516.0,146.1122,146.3686,145.8066,146.0827,19516.0
2024-09-26 11:10:00,148.3,148.3,147.46,147.77,25064.0,146.2207,146.2207,145.3925,145.6981,25064.0
2024-09-26 11:20:00,147.84,148.55,147.84,148.4,14930.0,145.7672,146.4672,145.7672,146.3193,14930.0
2024-09-26 11:30:00,148.47,148.93,148.3,148.38,11769.0,146.3883,146.8419,146.2207,146.2996,11769.0
2024-09-26 11:40:00,148.38,148.42,147.98,147.99,13617.0,146.2996,146.339,145.9052,145.9151,13617.0
2024-09-26 11:50:00,148.02,148.41,147.9,148.12,14200.0,145.9446,146.3292,145.8263,146.0432,14200.0
2024-09-26 12:00:00,148.14,148.14,147.04,147.04,15239.0,146.0629,146.0629,144.9784,144.9784,15239.0
2024-09-26 12:10:00,147.09,147.5,147.02,147.49,16127.0,145.0277,145.4319,144.9587,145.4221,16127.0
2024-09-26 12:20:00,147.42,147.46,147.0,147.06,11834.0,145.353,145.3925,144.9389,144.9981,11834.0
2024-09-26 12:30:00,147.03,147.03,146.73,146.73,10378.0,144.9685,144.9685,144.6727,144.6727,10378.0
2024-09-26 12:40:00,146.72,146.94,146.66,146.66,10160.0,144.6629,144.8798,144.6037,144.6037,10160.0
2024-09-26 12:50:00,146.72,146.84,146.68,146.78,9804.0,144.6629,144.7812,144.6234,144.722,9804.0
2024-09-26 13:00:00,146.83,147.13,146.8,147.03,13461.0,144.7713,145.0671,144.7417,144.9685,13461.0
2024-09-26 13:10:00,147.09,147.2,146.89,147.05,15988.0,145.0277,145.1361,144.8305,144.9882,15988.0
2024-09-26 13:20:00,147.06,147.24,147.02,147.21,22047.0,144.9981,145.1756,144.9587,145.146,22047.0
2024-09-26 13:30:00,147.25,147.46,147.21,147.21,12586.0,145.1854,145.3925,145.146,145.146,12586.0
2024-09-26 13:40:00,147.2,147.3,146.95,147.15,38590.0,145.1361,145.2347,144.8896,145.0868,38590.0
2024-09-26 13:50:00,147.19,147.68,147.13,147.62,13502.0,145.1263,145.6094,145.0671,145.5502,13502.0
2024-09-26 14:00:00,147.7,147.83,147.55,147.55,20836.0,145.6291,145.7573,145.4812,145.4812,20836.0
2024-09-26 14:10:00,147.61,147.72,147.45,147.67,41068.0,145.5404,145.6488,145.3826,145.5995,41068.0
2024-09-26 14:20:00,147.64,147.67,147.5,147.5,15726.0,145.57,145.5995,145.4319,145.4319,15726.0
2024-09-26 14:30:00,147.56,147.56,147.33,147.47,10476.0,145.4911,145.4911,145.2643,145.4023,10476.0
2024-09-26 14:40:00,147.47,147.57,147.09,147.09,19230.0,145.4023,145.5009,145.0277,145.0277,19230.0
2024-09-26 14:50:00,147.07,147.21,146.77,146.99,20489.0,145.008,145.146,144.7122,144.9291,20489.0
2024-09-26 15:00:00,146.97,147.05,146.76,146.82,19760.0,144.9094,144.9882,144.7023,144.7615,19760.0
2024-09-26 15:10:00,146.82,147.03,146.8,146.91,18730.0,144.7615,144.9685,144.7417,144.8502,18730.0
2024-09-26 15:20:00,146.91,147.25,146.91,147.15,20002.0,144.8502,145.1854,144.8502,145.0868,20002.0
2024-09-26 15:30:00,147.15,147.15,146.43,146.44,34256.0,145.0868,145.0868,144.3769,144.3868,34256.0
2024-09-26 15:40:00,146.44,146.54,146.1,146.17,27125.0,144.3868,144.4854,144.0516,144.1206,27125.0
2024-09-26 15:50:00,146.23,146.64,146.23,146.31,165172.0,144.1797,144.584,144.1797,144.2586,165172.0
2024-09-27 09:30:00,146.37,146.91,145.02,145.75,29059.0,144.3178,144.8502,142.9867,143.7065,29059.0
2024-09-27 09:40:00,145.82,146.17,144.3,144.49,243130.0,143.7755,144.1206,142.2768,142.4641,243130.0
2024-09-27 09:50:00,144.54,145.5,144.52,145.06,50455.0,142.5134,143.46,142.4937,143.0261,50455.0
2024-09-27 10:00:00,145.14,145.14,144.47,144.83,119989.0,143.105,143.105,142.4444,142.7994,119989.0
2024-09-27 10:10:00,144.84,145.63,144.78,145.29,32731.0,142.8092,143.5881,142.7501,143.2529,32731.0
2024-09-27 10:20:00,145.3,145.59,145.16,145.54,26398.0,143.2628,143.5487,143.1247,143.4994,26398.0
2024-09-27 10:30:00,145.56,145.82,145.5,145.57,25820.0,143.5191,143.7755,143.46,143.529,25820.0
2024-09-27 10:40:00,145.57,145.72,145.41,145.72,16321.0,143.529,143.6769,143.3712,143.6769,16321.0
2024-09-27 10:50:00,145.71,146.16,145.7,145.95,26613.0,143.667,144.1107,143.6572,143.9037,26613.0
2024-09-27 11:00:00,145.93,146.45,145.9,145.9,20961.0,143.8839,144.3966,143.8544,143.8544,20961.0
2024-09-27 11:10:00,145.92,146.09,145.72,145.72,65070.0,143.8741,144.0417,143.6769,143.6769,65070.0
2024-09-27 11:20:00,145.7,145.76,145.01,145.01,27148.0,143.6572,143.7163,142.9768,142.9768,27148.0
2024-09-27 11:30:00,145.06,145.33,144.91,145.12,32360.0,143.0261,143.2923,142.8782,143.0853,32360.0
2024-09-27 11:40:00,145.12,145.5,145.06,145.5,15257.0,143.0853,143.46,143.0261,143.46,15257.0
2024-09-27 11:50:00,145.41,145.48,145.19,145.23,13447.0,143.3712,143.4402,143.1543,143.1937,13447.0
2024-09-27 12:00:00,145.22,145.48,145.18,145.48,15717.0,143.1839,143.4402,143.1445,143.4402,15717.0
2024-09-27 12:10:00,145.56,145.87,145.56,145.71,12015.0,143.5191,143.8248,143.5191,143.667,12015.0
2024-09-27 12:20:00,145.66,145.95,145.66,145.71,21590.0,143.6177,143.9037,143.6177,143.667,21590.0
2024-09-27 12:30:00,145.6,145.8,145.6,145.79,3225.0,143.5586,143.7558,143.5586,143.7459,3225.0
2024-09-27 12:40:00,145.76,145.85,145.57,145.58,13128.0,143.7163,143.8051,143.529,143.5388,13128.0
2024-09-27 12:50:00,145.61,146.08,145.6,146.08,4074.0,143.5684,144.0318,143.5586,144.0318,4074.0
2024-09-27 13:00:00,146.03,146.11,145.84,145.84,9699.0,143.9825,144.0614,143.7952,143.7952,9699.0
2024-09-27 13:10:00,145.84,145.86,145.54,145.56,8278.0,143.7952,143.8149,143.4994,143.5191,8278.0
2024-09-27 13:20:00,145.59,145.74,145.48,145.74,7020.0,143.5487,143.6966,143.4402,143.6966,7020.0
2024-09-27 13:30:00,145.69,145.7,145.4,145.54,10189.0,143.6473,143.6572,143.3614,143.4994,10189.0
2024-09-27 13:40:00,145.59,145.71,145.59,145.62,5213.0,143.5487,143.667,143.5487,143.5783,5213.0
2024-09-27 13:50:00,145.69,145.74,145.45,145.54,7983.0,143.6473,143.6966,143.4107,143.4994,7983.0
2024-09-27 14:00:00,145.52,145.67,145.46,145.67,9699.0,143.4797,143.6276,143.4205,143.6276,9699.0
2024-09-27 14:10:00,145.66,145.86,145.66,145.75,5662.0,143.6177,143.8149,143.6177,143.7065,5662.0
2024-09-27 14:20:00,145.78,145.85,145.65,145.85,11683.0,143.736,143.8051,143.6079,143.8051,11683.0
2024-09-27 14:30:00,145.86,146.1,145.81,146.04,7945.0,143.8149,144.0516,143.7656,143.9924,7945.0
2024-09-27 14:40:00,146.04,146.27,145.96,146.25,10761.0,143.9924,144.2192,143.9135,144.1994,10761.0
2024-09-27 14:50:00,146.25,146.46,146.21,146.45,24991.0,144.1994,144.4065,144.16,144.3966,24991.0
2024-09-27 15:00:00,146.45,146.61,146.16,146.16,24375.0,144.3966,144.5544,144.1107,144.1107,24375.0
2024-09-27 15:10:00,146.16,146.37,146.13,146.17,10406.0,144.1107,144.3178,144.0811,144.1206,10406.0
2024-09-27 15:20:00,146.14,146.38,146.1,146.3,13189.0,144.091,144.3276,144.0516,144.2487,13189.0
2024-09-27 15:30:00,146.29,146.63,146.29,146.6,14714.0,144.2389,144.5741,144.2389,144.5445,14714.0
2024-09-27 15:40:00,146.58,147.03,146.46,147.03,23351.0,144.5248,144.9685,144.4065,144.9685,23351.0
2024-09-27 15:50:00,147.1,147.43,146.79,146.82,88069.0,145.0375,145.3629,144.7319,144.7615,88069.0
2024-09-30 09:30:00,147.0,147.0,145.56,146.4,57071.0,144.9389,144.9389,143.5191,144.3473,57071.0
2024-09-30 09:40:00,146.25,146.58,145.54,145.67,26316.0,144.1994,144.5248,143.4994,143.6276,26316.0
2024-09-30 09:50:00,145.66,146.15,145.54,145.91,18302.0,143.6177,144.1009,143.4994,143.8642,18302.0
2024-09-30 10:00:00,145.85,146.14,145.75,145.98,22903.0,143.8051,144.091,143.7065,143.9332,22903.0
2024-09-30 10:10:00,145.99,146.66,145.86,146.55,49623.0,143.9431,144.6037,143.8149,144.4952,49623.0
2024-09-30 10:20:00,146.65,147.06,146.56,146.69,27520.0,144.5938,144.9981,144.5051,144.6333,27520.0
2024-09-30 10:30:00,146.76,146.85,146.55,146.74,24395.0,144.7023,144.791,144.4952,144.6826,24395.0
2024-09-30 10:40:00,146.74,147.34,146.7,147.33,22784.0,144.6826,145.2742,144.6431,145.2643,22784.0
2024-09-30 10:50:00,147.32,147.99,147.24,147.66,30719.0,145.2544,145.9151,145.1756,145.5897,30719.0
2024-09-30 11:00:00,147.66,147.75,147.52,147.72,21696.0,145.5897,145.6784,145.4516,145.6488,21696.0
2024-09-30 11:10:00,147.78,147.84,147.63,147.64,13195.0,145.708,145.7672,145.5601,145.57,13195.0
2024-09-30 11:20:00,147.63,147.63,147.17,147.2,10537.0,145.5601,145.5601,145.1065,145.1361,10537.0
2024-09-30 11:30:00,147.22,147.32,147.06,147.29,11836.0,145.1558,145.2544,144.9981,145.2249,11836.0
2024-09-30 11:40:00,147.28,147.44,147.2,147.25,14991.0,145.215,145.3728,145.1361,145.1854,14991.0
2024-09-30 11:50:00,147.25,147.36,147.01,147.04,12507.0,145.1854,145.2939,144.9488,144.9784,12507.0
2024-09-30 12:00:00,147.04,147.26,146.88,147.14,10545.0,144.9784,145.1953,144.8206,145.077,10545.0
2024-09-30 12:10:00,147.15,147.18,146.86,146.97,16185.0,145.0868,145.1164,144.8009,144.9094,16185.0
2024-09-30 12:20:00,146.97,147.01,146.89,146.9,10964.0,144.9094,144.9488,144.8305,144.8403,10964.0
2024-09-30 12:30:00,146.89,147.03,146.88,146.98,11068.0,144.8305,144.9685,144.8206,144.9192,11068.0
2024-09-30 12:40:00,146.98,147.0,146.7,146.7,20632.0,144.9192,144.9389,144.6431,144.6431,20632.0
2024-09-30 12:50:00,146.73,146.73,146.34,146.47,19381.0,144.6727,144.6727,144.2882,144.4164,19381.0
2024-09-30 13:00:00,146.47,146.51,146.36,146.4,15718.0,144.4164,144.4558,144.3079,144.3473,15718.0
2024-09-30 13:10:00,146.39,146.43,146.2,146.21,13305.0,144.3375,144.3769,144.1501,144.16,13305.0
2024-09-30 13:20:00,146.17,146.17,146.01,146.1,16075.0,144.1206,144.1206,143.9628,144.0516,16075.0
2024-09-30 13:30:00,146.1,146.38,146.08,146.37,13376.0,144.0516,144.3276,144.0318,144.3178,13376.0
2024-09-30 13:40:00,146.37,146.64,146.34,146.55,12100.0,144.3178,144.584,144.2882,144.4952,12100.0
2024-09-30 13:50:00,146.57,146.6,146.46,146.53,9519.0,144.515,144.5445,144.4065,144.4755,9519.0
2024-09-30 14:00:00,146.54,146.55,146.17,146.27,18163.0,144.4854,144.4952,144.1206,144.2192,18163.0
2024-09-30 14:10:00,146.26,146.26,145.72,145.78,17507.0,144.2093,144.2093,143.6769,143.736,17507.0
2024-09-30 14:20:00,145.76,146.27,145.69,146.2,12133.0,143.7163,144.2192,143.6473,144.1501,12133.0
2024-09-30 14:30:00,146.2,146.48,146.06,146.46,9083.0,144.1501,144.4262,144.0121,144.4065,9083.0
2024-09-30 14:40:00,146.44,146.61,146.42,146.57,11767.0,144.3868,144.5544,144.3671,144.515,11767.0
2024-09-30 14:50:00,146.56,146.85,146.49,146.71,37881.0,144.5051,144.791,144.4361,144.653,37881.0
2024-09-30 15:00:00,146.71,146.84,146.48,146.51,19257.0,144.653,144.7812,144.4262,144.4558,19257.0
2024-09-30 15:10:00,146.51,146.62,146.32,146.58,15368.0,144.4558,144.5643,144.2685,144.5248,15368.0
2024-09-30 15:20:00,146.59,146.77,146.54,146.73,33017.0,144.5347,144.7122,144.4854,144.6727,33017.0
2024-09-30 15:30:00,146.73,147.38,146.67,147.3,43667.0,144.6727,145.3136,144.6136,145.2347,43667.0
2024-09-30 15:40:00,147.29,147.46,147.12,147.16,34882.0,145.2249,145.3925,145.0572,145.0967,34882.0
2024-09-30 15:50:00,147.18,148.16,147.18,147.98,154555.0,145.1164,146.0827,145.1164,145.9052,154555.0
2024-10-01 09:30:00,147.17,148.4,146.54,148.18,17988.0,145.1065,146.3193,144.4854,146.1024,17988.0
2024-10-01 09:40:00,148.41,149.12,147.96,149.12,21336.0,146.3292,147.0292,145.8855,147.0292,21336.0
2024-10-01 09:50:00,149.0,149.76,148.78,149.71,13627.0,146.9109,147.6602,146.694,147.6109,13627.0
2024-10-01 10:00:00,149.59,149.59,148.88,148.88,44234.0,147.4926,147.4926,146.7926,146.7926,44234.0
2024-10-01 10:10:00,148.6,148.71,148.35,148.52,26997.0,146.5165,146.625,146.27,146.4376,26997.0
2024-10-01 10:20:00,148.52,149.49,148.52,149.2,24596.0,146.4376,147.394,146.4376,147.1081,24596.0
2024-10-01 10:30:00,149.25,150.0,149.15,149.61,26393.0,147.1574,147.8969,147.0588,147.5123,26393.0
2024-10-01 10:40:00,149.59,150.02,149.58,149.9,21972.0,147.4926,147.9166,147.4828,147.7983,21972.0
2024-10-01 10:50:00,149.97,150.15,149.66,150.15,18161.0,147.8673,148.0448,147.5616,148.0448,18161.0
2024-10-01 11:00:00,150.15,150.46,149.99,150.16,11595.0,148.0448,148.3504,147.887,148.0546,11595.0
2024-10-01 11:10:00,150.16,150.27,149.86,150.07,21883.0,148.0546,148.1631,147.7588,147.9659,21883.0
2024-10-01 11:20:00,150.14,150.63,150.12,150.6,11392.0,148.0349,148.518,148.0152,148.4885,11392.0
2024-10-01 11:30:00,150.51,150.83,150.46,150.7,13432.0,148.3997,148.7152,148.3504,148.5871,13432.0
2024-10-01 11:40:00,150.66,150.66,149.89,149.89,7170.0,148.5476,148.5476,147.7884,147.7884,7170.0
2024-10-01 11:50:00,149.86,149.86,149.67,149.78,5169.0,147.7588,147.7588,147.5715,147.68,5169.0
2024-10-01 12:00:00,149.74,150.03,149.61,150.03,3249.0,147.6405,147.9264,147.5123,147.9264,3249.0
2024-10-01 12:10:00,150.17,150.46,150.12,150.2,5932.0,148.0645,148.3504,148.0152,148.0941,5932.0
2024-10-01 12:20:00,150.18,150.22,149.93,150.15,6046.0,148.0743,148.1138,147.8279,148.0448,6046.0
2024-10-01 12:30:00,150.13,150.28,149.92,150.25,19126.0,148.025,148.1729,147.818,148.1434,19126.0
2024-10-01 12:40:00,150.2,150.76,150.14,150.76,5611.0,148.0941,148.6462,148.0349,148.6462,5611.0
2024-10-01 12:50:00,150.69,151.2,150.69,151.02,11954.0,148.5772,149.08,148.5772,148.9026,11954.0
2024-10-01 13:00:00,150.99,150.99,150.67,150.85,20480.0,148.873,148.873,148.5575,148.735,20480.0
2024-10-01 13:10:00,150.89,151.08,150.84,150.84,3663.0,148.7744,148.9617,148.7251,148.7251,3663.0
2024-10-01 13:20:00,150.86,150.91,150.33,150.4,14475.0,148.7448,148.7941,148.2222,148.2913,14475.0
2024-10-01 13:30:00,150.4,150.56,149.93,150.15,19930.0,148.2913,148.449,147.8279,148.0448,19930.0
2024-10-01 13:40:00,150.14,150.36,150.01,150.29,5235.0,148.0349,148.2518,147.9067,148.1828,5235.0
2024-10-01 13:50:00,150.33,150.42,150.12,150.18,7498.0,148.2222,148.311,148.0152,148.0743,7498.0
2024-10-01 14:00:00,150.25,150.32,150.06,150.1,18758.0,148.1434,148.2124,147.956,147.9955,18758.0
2024-10-01 14:10:00,150.09,150.09,149.82,150.05,8748.0,147.9856,147.9856,147.7194,147.9462,8748.0
2024-10-01 14:20:00,150.02,150.13,149.99,150.08,5718.0,147.9166,148.025,147.887,147.9757,5718.0
2024-10-01 14:30:00,150.08,150.28,150.05,150.28,22379.0,147.9757,148.1729,147.9462,148.1729,22379.0
2024-10-01 14:40:00,150.21,150.38,150.14,150.25,11398.0,148.1039,148.2715,148.0349,148.1434,11398.0
2024-10-01 14:50:00,150.19,150.36,150.17,150.31,17759.0,148.0842,148.2518,148.0645,148.2025,17759.0
2024-10-01 15:00:00,150.29,150.34,150.19,150.31,13372.0,148.1828,148.2321,148.0842,148.2025,13372.0
2024-10-01 15:10:00,150.31,150.82,150.25,150.82,25743.0,148.2025,148.7054,148.1434,148.7054,25743.0
2024-10-01 15:20:00,150.86,151.16,150.76,151.15,16878.0,148.7448,149.0406,148.6462,149.0307,16878.0
2024-10-01 15:30:00,151.14,151.19,150.76,150.93,18481.0,149.0209,149.0702,148.6462,148.8138,18481.0
2024-10-01 15:40:00,150.95,150.98,150.63,150.87,27758.0,148.8335,148.8631,148.518,148.7547,27758.0
2024-10-01 15:50:00,150.9,150.91,150.5,150.58,105778.0,148.7843,148.7941,148.3899,148.4687,105778.0
2024-10-02 09:30:00,151.45,152.33,150.85,152.1,28533.0,149.3265,150.1942,148.735,149.9674,28533.0
2024-10-02 09:40:00,152.1,152.1,151.28,151.78,7766.0,149.9674,149.9674,149.1589,149.6519,7766.0
2024-10-02 09:50:00,151.77,152.34,151.76,152.08,8836.0,149.6421,150.2041,149.6322,149.9477,8836.0
2024-10-02 10:00:00,152.19,152.98,152.19,152.94,14995.0,150.0562,150.8351,150.0562,150.7956,14995.0
2024-10-02 10:10:00,152.85,152.92,152.66,152.82,22497.0,150.7069,150.7759,150.5196,150.6773,22497.0
2024-10-02 10:20:00,152.84,152.9,152.12,152.42,16422.0,150.6971,150.7562,149.9871,150.2829,16422.0
2024-10-02 10:30:00,152.42,152.58,151.54,151.65,28532.0,150.2829,150.4407,149.4153,149.5237,28532.0
2024-10-02 10:40:00,151.54,152.02,151.48,151.75,11714.0,149.4153,149.8885,149.3561,149.6223,11714.0
2024-10-02 10:50:00,151.72,151.73,150.61,150.62,25075.0,149.5928,149.6026,148.4983,148.5082,25075.0
2024-10-02 11:00:00,150.49,150.89,150.43,150.78,7008.0,148.38,148.7744,148.3208,148.6659,7008.0
2024-10-02 11:10:00,150.87,150.98,150.62,150.97,8074.0,148.7547,148.8631,148.5082,148.8533,8074.0
2024-10-02 11:20:00,150.97,151.41,150.82,151.24,10839.0,148.8533,149.2871,148.7054,149.1195,10839.0
2024-10-02 11:30:00,151.13,151.63,151.06,151.62,24153.0,149.011,149.504,148.942,149.4942,24153.0
2024-10-02 11:40:00,151.55,151.82,151.52,151.52,7523.0,149.4251,149.6914,149.3956,149.3956,7523.0
2024-10-02 11:50:00,151.55,151.56,151.38,151.39,9925.0,149.4251,149.435,149.2575,149.2674,9925.0
2024-10-02 12:00:00,151.39,151.64,151.39,151.52,8650.0,149.2674,149.5139,149.2674,149.3956,8650.0
2024-10-02 12:10:00,151.53,151.53,151.23,151.3,16457.0,149.4054,149.4054,149.1096,149.1786,16457.0
2024-10-02 12:20:00,151.28,151.28,150.97,151.22,4852.0,149.1589,149.1589,148.8533,149.0998,4852.0
2024-10-02 12:30:00,151.19,151.19,150.82,151.0,6868.0,149.0702,149.0702,148.7054,148.8828,6868.0
2024-10-02 12:40:00,150.93,151.09,150.85,150.86,10404.0,148.8138,148.9716,148.735,148.7448,10404.0
2024-10-02 12:50:00,150.89,151.66,150.87,151.57,17127.0,148.7744,149.5336,148.7547,149.4449,17127.0
2024-10-02 13:00:00,151.56,151.62,151.17,151.18,11683.0,149.435,149.4942,149.0505,149.0603,11683.0
2024-10-02 13:10:00,151.2,151.28,150.96,151.04,45914.0,149.08,149.1589,148.8434,148.9223,45914.0
2024-10-02 13:20:00,151.04,151.15,150.81,150.85,5911.0,148.9223,149.0307,148.6955,148.735,5911.0
2024-10-02 13:30:00,150.81,150.81,150.46,150.46,6591.0,148.6955,148.6955,148.3504,148.3504,6591.0
2024-10-02 13:40:00,150.47,150.94,150.47,150.94,8626.0,148.3603,148.8237,148.3603,148.8237,8626.0
2024-10-02 13:50:00,150.97,151.15,150.89,151.08,12212.0,148.8533,149.0307,148.7744,148.9617,12212.0
2024-10-02 14:00:00,151.08,151.08,150.87,150.92,17251.0,148.9617,148.9617,148.7547,148.804,17251.0
2024-10-02 14:10:00,150.91,151.06,150.88,150.96,10369.0,148.7941,148.942,148.7645,148.8434,10369.0
2024-10-02 14:20:00,150.96,151.14,150.9,151.1,17252.0,148.8434,149.0209,148.7843,148.9814,17252.0
2024-10-02 14:30:00,151.09,151.26,151.09,151.26,18125.0,148.9716,149.1392,148.9716,149.1392,18125.0
2024-10-02 14:40:00,151.28,151.94,151.24,151.94,26616.0,149.1589,149.8097,149.1195,149.8097,26616.0
2024-10-02 14:50:00,151.92,152.21,151.84,151.9,15433.0,149.7899,150.0759,149.7111,149.7702,15433.0
2024-10-02 15:00:00,151.9,152.16,151.77,152.12,20745.0,149.7702,150.0266,149.6421,149.9871,20745.0
2024-10-02 15:10:00,152.17,152.4,152.14,152.34,13785.0,150.0364,150.2632,150.0069,150.2041,13785.0
2024-10-02 15:20:00,152.39,152.66,152.26,152.61,13880.0,150.2534,150.5196,150.1252,150.4703,13880.0
2024-10-02 15:30:00,152.62,152.98,152.53,152.88,16403.0,150.4801,150.8351,150.3914,150.7365,16403.0
2024-10-02 15:40:00,152.92,153.19,152.9,153.13,16593.0,150.7759,151.0421,150.7562,150.983,16593.0
2024-10-02 15:50:00,153.14,153.4,152.94,153.24,120003.0,150.9928,151.2492,150.7956,151.0914,120003.0
2024-10-03 09:30:00,154.6,155.3,154.08,154.28,24268.0,152.4324,153.1226,151.9197,152.1169,24268.0
2024-10-03 09:40:00,154.08,154.4,153.12,153.12,10642.0,151.9197,152.2352,150.9731,150.9731,10642.0
2024-10-03 09:50:00,153.56,154.0,153.29,153.94,4093.0,151.407,151.8408,151.1407,151.7816,4093.0
2024-10-03 10:00:00,154.03,154.71,153.81,154.59,10561.0,151.8704,152.5408,151.6535,152.4225,10561.0
2024-10-03 10:10:00,154.56,155.56,154.56,155.54,7916.0,152.3929,153.3789,152.3929,153.3592,7916.0
2024-10-03 10:20:00,155.52,155.82,154.8,155.32,8256.0,153.3395,153.6353,152.6296,153.1423,8256.0
2024-10-03 10:30:00,155.25,155.38,154.89,155.22,16522.0,153.0733,153.2014,152.7183,153.0437,16522.0
2024-10-03 10:40:00,155.22,155.23,154.69,155.03,6000.0,153.0437,153.0535,152.5211,152.8563,6000.0
2024-10-03 10:50:00,155.14,155.23,154.71,154.75,6133.0,152.9648,153.0535,152.5408,152.5803,6133.0
2024-10-03 11:00:00,154.69,154.76,154.52,154.57,11312.0,152.5211,152.5901,152.3535,152.4028,11312.0
2024-10-03 11:10:00,154.62,154.99,154.58,154.75,8333.0,152.4521,152.8169,152.4127,152.5803,8333.0
2024-10-03 11:20:00,154.71,154.9,154.54,154.65,14965.0,152.5408,152.7282,152.3732,152.4817,14965.0
2024-10-03 11:30:00,154.65,155.15,154.57,155.06,9243.0,152.4817,152.9747,152.4028,152.8859,9243.0
2024-10-03 11:40:00,155.06,155.21,154.91,155.02,8479.0,152.8859,153.0338,152.738,152.8465,8479.0
2024-10-03 11:50:00,155.1,155.25,154.97,154.98,5372.0,152.9254,153.0733,152.7972,152.807,5372.0
2024-10-03 12:00:00,154.98,155.56,154.98,155.55,24469.0,152.807,153.3789,152.807,153.3691,24469.0
2024-10-03 12:10:00,155.58,155.75,155.47,155.72,9990.0,153.3986,153.5662,153.2902,153.5367,9990.0
2024-10-03 12:20:00,155.68,155.68,155.47,155.5,5009.0,153.4972,153.4972,153.2902,153.3198,5009.0
2024-10-03 12:30:00,155.49,155.64,155.38,155.53,9556.0,153.3099,153.4578,153.2014,153.3493,9556.0
2024-10-03 12:40:00,155.58,155.64,155.38,155.44,7232.0,153.3986,153.4578,153.2014,153.2606,7232.0
2024-10-03 12:50:00,155.41,155.66,155.39,155.54,8187.0,153.231,153.4775,153.2113,153.3592,8187.0
2024-10-03 13:00:00,155.54,155.56,155.2,155.34,4263.0,153.3592,153.3789,153.024,153.162,4263.0
2024-10-03 13:10:00,155.33,155.34,155.18,155.23,7522.0,153.1521,153.162,153.0042,153.0535,7522.0
2024-10-03 13:20:00,155.24,155.35,154.79,154.88,7346.0,153.0634,153.1719,152.6197,152.7084,7346.0
2024-10-03 13:30:00,154.93,155.19,154.89,155.03,14487.0,152.7577,153.0141,152.7183,152.8563,14487.0
2024-10-03 13:40:00,155.04,155.1,154.76,154.82,18641.0,152.8662,152.9254,152.5901,152.6493,18641.0
2024-10-03 13:50:00,154.8,155.1,154.8,155.09,6746.0,152.6296,152.9254,152.6296,152.9155,6746.0
2024-10-03 14:00:00,155.09,155.21,154.95,155.19,5531.0,152.9155,153.0338,152.7775,153.0141,5531.0
2024-10-03 14:10:00,155.2,155.64,155.2,155.63,8080.0,153.024,153.4578,153.024,153.4479,8080.0
2024-10-03 14:20:00,155.65,155.73,155.6,155.64,5714.0,153.4677,153.5465,153.4184,153.4578,5714.0
2024-10-03 14:30:00,155.5,155.68,155.5,155.54,6333.0,153.3198,153.4972,153.3198,153.3592,6333.0
2024-10-03 14:40:00,155.47,155.69,155.44,155.62,7223.0,153.2902,153.5071,153.2606,153.4381,7223.0
2024-10-03 14:50:00,155.63,155.81,155.63,155.67,6156.0,153.4479,153.6254,153.4479,153.4874,6156.0
2024-10-03 15:00:00,155.66,155.87,155.57,155.7,36781.0,153.4775,153.6846,153.3888,153.517,36781.0
2024-10-03 15:10:00,155.65,156.0,155.62,155.99,7720.0,153.4677,153.8127,153.4381,153.8029,7720.0
2024-10-03 15:20:00,156.03,156.18,155.91,155.96,9602.0,153.8423,153.9902,153.724,153.7733,9602.0
2024-10-03 15:30:00,155.93,156.04,155.78,155.88,14072.0,153.7437,153.8522,153.5958,153.6944,14072.0
2024-10-03 15:40:00,155.87,155.87,155.49,155.5,18547.0,153.6846,153.6846,153.3099,153.3198,18547.0
2024-10-03 15:50:00,155.54,155.66,155.35,155.43,71337.0,153.3592,153.4775,153.1719,153.2507,71337.0
2024-10-04 09:30:00,156.77,157.18,155.88,156.38,13190.0,154.5719,154.9762,153.6944,154.1874,13190.0
2024-10-04 09:40:00,156.44,156.92,156.44,156.84,3517.0,154.2466,154.7198,154.2466,154.641,3517.0
2024-10-04 09:50:00,156.75,156.97,156.5,156.51,6512.0,154.5522,154.7691,154.3057,154.3156,6512.0
2024-10-04 10:00:00,156.53,157.23,156.51,157.0,9966.0,154.3353,155.0255,154.3156,154.7987,9966.0
2024-10-04 10:10:00,157.11,157.29,156.77,157.24,4381.0,154.9072,155.0847,154.5719,155.0354,4381.0
2024-10-04 10:20:00,157.24,157.25,156.54,156.67,13535.0,155.0354,155.0452,154.3452,154.4734,13535.0
2024-10-04 10:30:00,156.62,156.84,156.0,156.22,16381.0,154.4241,154.641,153.8127,154.0297,16381.0
2024-10-04 10:40:00,156.26,156.91,156.26,156.91,9559.0,154.0691,154.71,154.0691,154.71,9559.0
2024-10-04 10:50:00,156.75,156.86,156.61,156.74,7999.0,154.5522,154.6607,154.4142,154.5424,7999.0
2024-10-04 11:00:00,156.74,157.02,156.64,156.96,22237.0,154.5424,154.8184,154.4438,154.7593,22237.0
2024-10-04 11:10:00,156.99,157.03,156.34,156.34,11269.0,154.7889,154.8283,154.148,154.148,11269.0
2024-10-04 11:20:00,156.28,156.5,155.8,156.26,34644.0,154.0888,154.3057,153.6155,154.0691,34644.0
2024-10-04 11:30:00,156.39,156.62,156.27,156.5,14488.0,154.1973,154.4241,154.079,154.3057,14488.0
2024-10-04 11:40:00,156.45,156.62,156.45,156.62,4914.0,154.2564,154.4241,154.2564,154.4241,4914.0
2024-10-04 11:50:00,156.53,156.73,156.5,156.57,8257.0,154.3353,154.5325,154.3057,154.3748,8257.0
2024-10-04 12:00:00,156.56,156.74,156.26,156.51,9103.0,154.3649,154.5424,154.0691,154.3156,9103.0
2024-10-04 12:10:00,156.58,156.97,156.57,156.94,9690.0,154.3846,154.7691,154.3748,154.7396,9690.0
2024-10-04 12:20:00,156.95,157.11,156.78,156.95,13944.0,154.7494,154.9072,154.5818,154.7494,13944.0
2024-10-04 12:30:00,156.95,157.1,156.79,157.03,6895.0,154.7494,154.8973,154.5917,154.8283,6895.0
2024-10-04 12:40:00,157.03,157.07,156.96,157.06,3015.0,154.8283,154.8677,154.7593,154.8579,3015.0
2024-10-04 12:50:00,157.06,157.3,156.92,157.26,5831.0,154.8579,155.0945,154.7198,155.0551,5831.0
2024-10-04 13:00:00,157.21,157.23,157.06,157.13,9006.0,155.0058,155.0255,154.8579,154.9269,9006.0
2024-10-04 13:10:00,157.12,157.37,157.11,157.33,5241.0,154.917,155.1635,154.9072,155.1241,5241.0
2024-10-04 13:20:00,157.4,157.54,157.26,157.27,6094.0,155.1931,155.3312,155.0551,155.0649,6094.0
2024-10-04 13:30:00,157.3,157.3,156.73,156.96,4666.0,155.0945,155.0945,154.5325,154.7593,4666.0
2024-10-04 13:40:00,156.89,157.11,156.85,156.96,17909.0,154.6903,154.9072,154.6508,154.7593,17909.0
2024-10-04 13:50:00,156.97,157.25,156.91,157.08,12382.0,154.7691,155.0452,154.71,154.8776,12382.0
2024-10-04 14:00:00,157.1,157.46,157.02,157.28,17522.0,154.8973,155.2523,154.8184,155.0748,17522.0
2024-10-04 14:10:00,157.37,157.48,157.18,157.3,10645.0,155.1635,155.272,154.9762,155.0945,10645.0
2024-10-04 14:20:00,157.29,157.34,156.81,156.93,19136.0,155.0847,155.134,154.6114,154.7297,19136.0
2024-10-04 14:30:00,156.81,156.95,156.72,156.85,9094.0,154.6114,154.7494,154.5226,154.6508,9094.0
2024-10-04 14:40:00,156.85,157.04,156.85,156.99,11035.0,154.6508,154.8382,154.6508,154.7889,11035.0
2024-10-04 14:50:00,156.99,157.21,156.99,157.11,17690.0,154.7889,155.0058,154.7889,154.9072,17690.0
2024-10-04 15:00:00,157.12,157.23,156.97,157.17,10032.0,154.917,155.0255,154.7691,154.9663,10032.0
2024-10-04 15:10:00,157.14,157.26,157.12,157.21,16341.0,154.9368,155.0551,154.917,155.0058,16341.0
2024-10-04 15:20:00,157.2,157.38,157.11,157.34,11595.0,154.9959,155.1734,154.9072,155.134,11595.0
2024-10-04 15:30:00,157.33,157.65,157.32,157.64,18130.0,155.1241,155.4396,155.1142,155.4298,18130.0
2024-10-04 15:40:00,157.66,157.75,157.5,157.61,27851.0,155.4495,155.5382,155.2917,155.4002,27851.0
2024-10-04 15:50:00,157.64,158.12,157.62,157.97,100383.0,155.4298,155.903,155.41,155.7551,100383.0
2024-10-07 09:30:00,157.74,159.36,157.74,159.09,38218.0,155.5283,157.1256,155.5283,156.8594,38218.0
2024-10-07 09:40:00,158.97,159.72,158.86,159.16,14142.0,156.7411,157.4806,156.6326,156.9284,14142.0
2024-10-07 09:50:00,159.1,159.14,158.0,158.15,7008.0,156.8693,156.9087,155.7847,155.9326,7008.0
2024-10-07 10:00:00,158.05,158.72,158.04,158.16,9417.0,155.834,156.4946,155.8241,155.9425,9417.0
2024-10-07 10:10:00,158.17,158.27,157.69,157.89,11938.0,155.9523,156.0509,155.479,155.6762,11938.0
2024-10-07 10:20:00,157.79,157.97,157.68,157.75,7327.0,155.5776,155.7551,155.4692,155.5382,7327.0
2024-10-07 10:30:00,157.7,157.77,157.32,157.65,9240.0,155.4889,155.5579,155.1142,155.4396,9240.0
2024-10-07 10:40:00,157.68,158.11,157.67,157.95,8229.0,155.4692,155.8932,155.4593,155.7354,8229.0
2024-10-07 10:50:00,157.97,158.29,157.89,158.19,8314.0,155.7551,156.0706,155.6762,155.972,8314.0
2024-10-07 11:00:00,158.19,158.49,158.13,158.45,14056.0,155.972,156.2678,155.9129,156.2284,14056.0
2024-10-07 11:10:00,158.45,158.74,158.38,158.59,8925.0,156.2284,156.5143,156.1594,156.3664,8925.0
2024-10-07 11:20:00,158.62,158.72,158.5,158.68,8225.0,156.396,156.4946,156.2777,156.4552,8225.0
2024-10-07 11:30:00,158.62,158.62,158.38,158.5,3846.0,156.396,156.396,156.1594,156.2777,3846.0
2024-10-07 11:40:00,158.43,158.54,158.34,158.4,6150.0,156.2087,156.3171,156.1199,156.1791,6150.0
2024-10-07 11:50:00,158.3,158.64,158.3,158.64,8340.0,156.0805,156.4157,156.0805,156.4157,8340.0
2024-10-07 12:00:00,158.68,158.88,158.37,158.42,7323.0,156.4552,156.6524,156.1495,156.1988,7323.0
2024-10-07 12:10:00,158.35,158.47,158.32,158.39,4156.0,156.1298,156.2481,156.1002,156.1692,4156.0
2024-10-07 12:20:00,158.36,158.57,158.36,158.46,4137.0,156.1397,156.3467,156.1397,156.2383,4137.0
2024-10-07 12:30:00,158.46,158.68,158.45,158.68,4626.0,156.2383,156.4552,156.2284,156.4552,4626.0
2024-10-07 12:40:00,158.61,158.72,158.58,158.64,7210.0,156.3862,156.4946,156.3566,156.4157,7210.0
2024-10-07 12:50:00,158.63,158.67,158.38,158.48,4744.0,156.4059,156.4453,156.1594,156.258,4744.0
2024-10-07 13:00:00,158.42,158.42,158.06,158.24,6895.0,156.1988,156.1988,155.8439,156.0213,6895.0
2024-10-07 13:10:00,158.24,158.38,158.17,158.37,7882.0,156.0213,156.1594,155.9523,156.1495,7882.0
2024-10-07 13:20:00,158.45,158.46,158.27,158.29,5331.0,156.2284,156.2383,156.0509,156.0706,5331.0
2024-10-07 13:30:00,158.25,158.39,158.17,158.22,4790.0,156.0312,156.1692,155.9523,156.0016,4790.0
2024-10-07 13:40:00,158.21,158.24,158.11,158.15,2908.0,155.9918,156.0213,155.8932,155.9326,2908.0
2024-10-07 13:50:00,158.11,158.14,158.0,158.09,5032.0,155.8932,155.9227,155.7847,155.8734,5032.0
2024-10-07 14:00:00,158.09,158.19,157.91,158.16,6101.0,155.8734,155.972,155.696,155.9425,6101.0
2024-10-07 14:10:00,158.16,158.21,157.94,157.96,10539.0,155.9425,155.9918,155.7255,155.7453,10539.0
2024-10-07 14:20:00,157.97,158.12,157.81,158.12,7404.0,155.7551,155.903,155.5974,155.903,7404.0
2024-10-07 14:30:00,158.08,158.13,157.75,158.04,7063.0,155.8636,155.9129,155.5382,155.8241,7063.0
2024-10-07 14:40:00,158.1,158.2,157.71,157.73,6613.0,155.8833,155.9819,155.4988,155.5185,6613.0
2024-10-07 14:50:00,157.72,157.92,157.72,157.83,6352.0,155.5086,155.7058,155.5086,155.6171,6352.0
2024-10-07 15:00:00,157.81,158.22,157.81,158.22,8441.0,155.5974,156.0016,155.5974,156.0016,8441.0
2024-10-07 15:10:00,158.16,158.2,157.98,158.13,11356.0,155.9425,155.9819,155.765,155.9129,11356.0
2024-10-07 15:20:00,158.11,158.29,158.09,158.15,8134.0,155.8932,156.0706,155.8734,155.9326,8134.0
2024-10-07 15:30:00,158.18,158.31,158.06,158.18,21944.0,155.9622,156.0904,155.8439,155.9622,21944.0
2024-10-07 15:40:00,158.19,158.2,157.94,158.03,33648.0,155.972,155.9819,155.7255,155.8143,33648.0
2024-10-07 15:50:00,158.03,158.3,157.95,158.11,66512.0,155.8143,156.0805,155.7354,155.8932,66512.0
2024-10-08 09:30:00,157.36,157.69,155.99,156.52,26224.0,155.1537,155.479,153.8029,154.3255,26224.0
2024-10-08 09:40:00,156.3,156.36,155.48,155.94,16111.0,154.1085,154.1677,153.3,153.7536,16111.0
2024-10-08 09:50:00,155.94,156.07,155.55,155.8,20705.0,153.7536,153.8818,153.3691,153.6155,20705.0
2024-10-08 10:00:00,155.78,156.58,155.62,156.49,10051.0,153.5958,154.3846,153.4381,154.2959,10051.0
2024-10-08 10:10:00,156.61,156.84,156.43,156.58,7494.0,154.4142,154.641,154.2367,154.3846,7494.0
2024-10-08 10:20:00,156.7,157.03,156.43,156.5,14415.0,154.5029,154.8283,154.2367,154.3057,14415.0
2024-10-08 10:30:00,156.39,156.7,156.39,156.44,14398.0,154.1973,154.5029,154.1973,154.2466,14398.0
2024-10-08 10:40:00,156.52,157.13,156.19,156.93,14973.0,154.3255,154.9269,154.0001,154.7297,14973.0
2024-10-08 10:50:00,156.85,156.99,156.57,156.69,9404.0,154.6508,154.7889,154.3748,154.4931,9404.0
2024-10-08 11:00:00,156.77,156.92,156.45,156.92,9923.0,154.5719,154.7198,154.2564,154.7198,9923.0
2024-10-08 11:10:00,156.92,157.05,156.62,156.73,5652.0,154.7198,154.848,154.4241,154.5325,5652.0
2024-10-08 11:20:00,156.7,157.47,156.64,157.37,11621.0,154.5029,155.2621,154.4438,155.1635,11621.0
2024-10-08 11:30:00,157.43,157.86,157.34,157.8,21544.0,155.2227,155.6467,155.134,155.5875,21544.0
2024-10-08 11:40:00,157.8,157.8,157.52,157.65,11578.0,155.5875,155.5875,155.3114,155.4396,11578.0
2024-10-08 11:50:00,157.61,157.89,157.49,157.62,15262.0,155.4002,155.6762,155.2819,155.41,15262.0
2024-10-08 12:00:00,157.67,157.71,157.51,157.58,5473.0,155.4593,155.4988,155.3016,155.3706,5473.0
2024-10-08 12:10:00,157.61,157.65,157.41,157.64,7030.0,155.4002,155.4396,155.203,155.4298,7030.0
2024-10-08 12:20:00,157.68,157.72,157.6,157.64,6326.0,155.4692,155.5086,155.3903,155.4298,6326.0
2024-10-08 12:30:00,157.62,157.64,157.41,157.56,9156.0,155.41,155.4298,155.203,155.3509,9156.0
2024-10-08 12:40:00,157.64,157.74,157.51,157.51,6933.0,155.4298,155.5283,155.3016,155.3016,6933.0
2024-10-08 12:50:00,157.48,157.67,157.4,157.57,9634.0,155.272,155.4593,155.1931,155.3607,9634.0
2024-10-08 13:00:00,157.6,158.05,157.5,157.95,6606.0,155.3903,155.834,155.2917,155.7354,6606.0
2024-10-08 13:10:00,157.91,157.95,157.55,157.92,4360.0,155.696,155.7354,155.341,155.7058,4360.0
2024-10-08 13:20:00,157.83,158.16,157.83,158.0,3128.0,155.6171,155.9425,155.6171,155.7847,3128.0
2024-10-08 13:30:00,158.02,158.28,157.96,158.03,7278.0,155.8044,156.0608,155.7453,155.8143,7278.0
2024-10-08 13:40:00,158.0,158.31,157.93,158.16,12351.0,155.7847,156.0904,155.7157,155.9425,12351.0
2024-10-08 13:50:00,158.19,158.22,157.91,157.93,8078.0,155.972,156.0016,155.696,155.7157,8078.0
2024-10-08 14:00:00,157.98,158.16,157.9,158.0,12806.0,155.765,155.9425,155.6861,155.7847,12806.0
2024-10-08 14:10:00,157.9,158.17,157.84,158.16,19836.0,155.6861,155.9523,155.6269,155.9425,19836.0
2024-10-08 14:20:00,158.16,158.27,158.13,158.26,8919.0,155.9425,156.0509,155.9129,156.0411,8919.0
2024-10-08 14:30:00,158.21,158.37,158.17,158.22,15612.0,155.9918,156.1495,155.9523,156.0016,15612.0
2024-10-08 14:40:00,158.3,158.34,158.15,158.18,16010.0,156.0805,156.1199,155.9326,155.9622,16010.0
2024-10-08 14:50:00,158.2,158.45,158.2,158.37,28927.0,155.9819,156.2284,155.9819,156.1495,28927.0
2024-10-08 15:00:00,158.36,158.39,158.09,158.24,21527.0,156.1397,156.1692,155.8734,156.0213,21527.0
2024-10-08 15:10:00,158.24,158.43,158.03,158.34,56541.0,156.0213,156.2087,155.8143,156.1199,56541.0
2024-10-08 15:20:00,158.3,158.66,158.26,158.49,29011.0,156.0805,156.4354,156.0411,156.2678,29011.0
2024-10-08 15:30:00,158.54,158.84,158.42,158.84,38902.0,156.3171,156.6129,156.1988,156.6129,38902.0
2024-10-08 15:40:00,158.77,158.83,158.27,158.38,45534.0,156.5439,156.6031,156.0509,156.1594,45534.0
2024-10-08 15:50:00,158.36,158.55,158.18,158.39,145886.0,156.1397,156.327,155.9622,156.1692,145886.0
2024-10-09 09:30:00,157.09,158.49,157.09,158.24,23420.0,154.8875,156.2678,154.8875,156.0213,23420.0
2024-10-09 09:40:00,158.25,158.59,158.13,158.28,24611.0,156.0312,156.3664,155.9129,156.0608,24611.0
2024-10-09 09:50:00,158.15,158.29,157.75,157.83,39414.0,155.9326,156.0706,155.5382,155.6171,39414.0
2024-10-09 10:00:00,157.88,158.41,157.88,158.39,14615.0,155.6664,156.189,155.6664,156.1692,14615.0
2024-10-09 10:10:00,158.55,158.58,158.22,158.23,21132.0,156.327,156.3566,156.0016,156.0115,21132.0
2024-10-09 10:20:00,158.28,158.75,158.2,158.74,21278.0,156.0608,156.5242,155.9819,156.5143,21278.0
2024-10-09 10:30:00,158.77,159.14,158.45,158.74,16014.0,156.5439,156.9087,156.2284,156.5143,16014.0
2024-10-09 10:40:00,158.77,159.28,158.56,159.19,10099.0,156.5439,157.0468,156.3369,156.958,10099.0
2024-10-09 10:50:00,159.19,159.41,159.06,159.26,11877.0,156.958,157.1749,156.8298,157.027,11877.0
2024-10-09 11:00:00,159.35,159.9,159.35,159.78,14554.0,157.1158,157.6581,157.1158,157.5397,14554.0
2024-10-09 11:10:00,159.83,160.42,159.82,160.25,27055.0,157.589,158.1708,157.5792,158.0032,27055.0
2024-10-09 11:20:00,160.36,160.59,160.11,160.49,8129.0,158.1116,158.3384,157.8651,158.2398,8129.0
2024-10-09 11:30:00,160.47,160.71,160.27,160.71,43879.0,158.2201,158.4567,158.0229,158.4567,43879.0
2024-10-09 11:40:00,160.71,161.05,160.64,161.02,14399.0,158.4567,158.7919,158.3877,158.7624,14399.0
2024-10-09 11:50:00,161.03,161.05,160.72,160.97,32934.0,158.7722,158.7919,158.4666,158.7131,32934.0
2024-10-09 12:00:00,160.97,161.42,160.93,161.26,14122.0,158.7131,159.1568,158.6736,158.999,14122.0
2024-10-09 12:10:00,161.31,161.61,161.3,161.59,14392.0,159.0483,159.3441,159.0384,159.3244,14392.0
2024-10-09 12:20:00,161.66,161.73,161.46,161.47,34326.0,159.3934,159.4624,159.1962,159.2061,34326.0
2024-10-09 12:30:00,161.46,161.63,161.39,161.6,31794.0,159.1962,159.3638,159.1272,159.3342,31794.0
2024-10-09 12:40:00,161.57,161.65,161.14,161.18,87471.0,159.3046,159.3835,158.8807,158.9201,87471.0
2024-10-09 12:50:00,161.23,161.35,160.86,161.0,63090.0,158.9694,159.0877,158.6046,158.7426,63090.0
2024-10-09 13:00:00,160.95,161.21,160.94,161.1,18588.0,158.6933,158.9497,158.6835,158.8412,18588.0
2024-10-09 13:10:00,161.11,161.29,161.06,161.26,18934.0,158.8511,159.0286,158.8018,158.999,18934.0
2024-10-09 13:20:00,161.25,161.37,161.16,161.37,14755.0,158.9891,159.1075,158.9004,159.1075,14755.0
2024-10-09 13:30:00,161.37,161.5,161.02,161.47,12075.0,159.1075,159.2356,158.7624,159.2061,12075.0
2024-10-09 13:40:00,161.51,161.81,161.45,161.77,41666.0,159.2455,159.5413,159.1863,159.5018,41666.0
2024-10-09 13:50:00,161.77,161.8,161.52,161.53,34753.0,159.5018,159.5314,159.2553,159.2652,34753.0
2024-10-09 14:00:00,161.44,161.81,161.44,161.73,7785.0,159.1765,159.5413,159.1765,159.4624,7785.0
2024-10-09 14:10:00,161.75,162.25,161.75,162.14,21485.0,159.4821,159.9751,159.4821,159.8667,21485.0
2024-10-09 14:20:00,162.14,162.25,162.02,162.24,24372.0,159.8667,159.9751,159.7483,159.9653,24372.0
2024-10-09 14:30:00,162.12,162.27,162.02,162.1,32651.0,159.8469,159.9948,159.7483,159.8272,32651.0
2024-10-09 14:40:00,162.06,162.24,162.03,162.15,21459.0,159.7878,159.9653,159.7582,159.8765,21459.0
2024-10-09 14:50:00,162.15,162.23,161.9,162.03,16953.0,159.8765,159.9554,159.63,159.7582,16953.0
2024-10-09 15:00:00,161.96,162.21,161.91,162.09,26348.0,159.6892,159.9357,159.6399,159.8174,26348.0
2024-10-09 15:10:00,162.1,162.56,162.08,162.54,31031.0,159.8272,160.2808,159.8075,160.261,31031.0
2024-10-09 15:20:00,162.53,162.81,162.53,162.75,31903.0,160.2512,160.5273,160.2512,160.4681,31903.0
2024-10-09 15:30:00,162.78,162.9,162.62,162.9,56513.0,160.4977,160.616,160.3399,160.616,56513.0
2024-10-09 15:40:00,162.89,163.13,162.8,162.98,86432.0,160.6061,160.8428,160.5174,160.6949,86432.0
2024-10-09 15:50:00,163.03,163.71,162.92,163.42,249370.0,160.7442,161.4146,160.6357,161.1287,249370.0
2024-10-10 09:30:00,163.22,163.47,161.34,161.68,51738.0,160.9315,161.178,159.0779,159.4131,51738.0
2024-10-10 09:40:00,161.61,161.61,160.2,161.18,41181.0,159.3441,159.3441,157.9539,158.9201,41181.0
2024-10-10 09:50:00,161.23,162.51,161.2,161.99,50146.0,158.9694,160.2315,158.9398,159.7188,50146.0
2024-10-10 10:00:00,162.08,162.42,161.87,161.94,14472.0,159.8075,160.1427,159.6004,159.6695,14472.0
2024-10-10 10:10:00,161.98,162.35,161.9,162.34,14198.0,159.7089,160.0737,159.63,160.0639,14198.0
2024-10-10 10:20:00,162.48,162.56,162.2,162.23,14296.0,160.2019,160.2808,159.9258,159.9554,14296.0
2024-10-10 10:30:00,162.16,162.71,162.06,162.66,14208.0,159.8864,160.4287,159.7878,160.3794,14208.0
2024-10-10 10:40:00,162.61,162.8,162.42,162.5,17123.0,160.3301,160.5174,160.1427,160.2216,17123.0
2024-10-10 10:50:00,162.42,162.43,162.1,162.39,5939.0,160.1427,160.1526,159.8272,160.1132,5939.0
2024-10-10 11:00:00,162.33,162.61,162.33,162.47,14707.0,160.054,160.3301,160.054,160.192,14707.0
2024-10-10 11:10:00,162.56,162.76,162.42,162.7,10542.0,160.2808,160.478,160.1427,160.4188,10542.0
2024-10-10 11:20:00,162.7,162.76,162.64,162.64,14276.0,160.4188,160.478,160.3596,160.3596,14276.0
2024-10-10 11:30:00,162.64,162.72,162.4,162.41,16157.0,160.3596,160.4385,160.123,160.1329,16157.0
2024-10-10 11:40:00,162.44,162.88,162.41,162.86,15003.0,160.1625,160.5963,160.1329,160.5766,15003.0
2024-10-10 11:50:00,162.78,163.14,162.78,162.9,3363.0,160.4977,160.8526,160.4977,160.616,3363.0
2024-10-10 12:00:00,162.98,163.29,162.94,163.25,4448.0,160.6949,161.0005,160.6554,160.9611,4448.0
2024-10-10 12:10:00,163.24,163.32,163.02,163.1,4177.0,160.9512,161.0301,160.7343,160.8132,4177.0
2024-10-10 12:20:00,163.1,163.1,162.71,163.04,14274.0,160.8132,160.8132,160.4287,160.754,14274.0
2024-10-10 12:30:00,163.04,163.27,163.01,163.25,3508.0,160.754,160.9808,160.7245,160.9611,3508.0
2024-10-10 12:40:00,163.22,163.23,162.86,163.1,8050.0,160.9315,160.9414,160.5766,160.8132,8050.0
2024-10-10 12:50:00,163.06,163.18,162.98,162.98,19191.0,160.7738,160.8921,160.6949,160.6949,19191.0
2024-10-10 13:00:00,162.99,163.01,162.75,162.8,15295.0,160.7047,160.7245,160.4681,160.5174,15295.0
2024-10-10 13:10:00,162.79,162.91,162.75,162.91,5440.0,160.5075,160.6259,160.4681,160.6259,5440.0
2024-10-10 13:20:00,162.95,163.07,162.94,163.04,2418.0,160.6653,160.7836,160.6554,160.754,2418.0
2024-10-10 13:30:00,163.03,163.16,162.92,162.94,6515.0,160.7442,160.8724,160.6357,160.6554,6515.0
2024-10-10 13:40:00,162.92,162.93,162.74,162.77,7091.0,160.6357,160.6456,160.4582,160.4878,7091.0
2024-10-10 13:50:00,162.76,162.8,162.53,162.77,13204.0,160.478,160.5174,160.2512,160.4878,13204.0
2024-10-10 14:00:00,162.75,162.78,162.64,162.78,4208.0,160.4681,160.4977,160.3596,160.4977,4208.0
2024-10-10 14:10:00,162.8,162.84,162.42,162.44,28554.0,160.5174,160.5568,160.1427,160.1625,28554.0
2024-10-10 14:20:00,162.42,162.68,162.42,162.68,4781.0,160.1427,160.3991,160.1427,160.3991,4781.0
2024-10-10 14:30:00,162.64,162.73,162.6,162.72,6521.0,160.3596,160.4484,160.3202,160.4385,6521.0
2024-10-10 14:40:00,162.72,162.79,162.46,162.61,13862.0,160.4385,160.5075,160.1822,160.3301,13862.0
2024-10-10 14:50:00,162.61,162.88,162.56,162.75,10377.0,160.3301,160.5963,160.2808,160.4681,10377.0
2024-10-10 15:00:00,162.78,162.9,162.72,162.75,11845.0,160.4977,160.616,160.4385,160.4681,11845.0
2024-10-10 15:10:00,162.72,163.03,162.72,163.03,26534.0,160.4385,160.7442,160.4385,160.7442,26534.0
2024-10-10 15:20:00,163.03,163.31,162.88,163.02,85105.0,160.7442,161.0203,160.5963,160.7343,85105.0
2024-10-10 15:30:00,163.03,163.11,162.68,162.96,29710.0,160.7442,160.8231,160.3991,160.6752,29710.0
2024-10-10 15:40:00,162.95,163.02,162.74,162.78,24830.0,160.6653,160.7343,160.4582,160.4977,24830.0
2024-10-10 15:50:00,162.82,162.89,162.21,162.5,123170.0,160.5371,160.6061,159.9357,160.2216,123170.0
2024-10-11 09:30:00,162.92,163.58,162.09,162.76,41504.0,160.6357,161.2865,159.8174,160.478,41504.0
2024-10-11 09:40:00,162.91,163.08,162.31,162.84,37169.0,160.6259,160.7935,160.0343,160.5568,37169.0
2024-10-11 09:50:00,162.94,163.17,162.5,162.56,43053.0,160.6554,160.8822,160.2216,160.2808,43053.0
2024-10-11 10:00:00,162.48,162.91,162.03,162.86,37466.0,160.2019,160.6259,159.7582,160.5766,37466.0
2024-10-11 10:10:00,162.81,163.15,162.7,162.88,34386.0,160.5273,160.8625,160.4188,160.5963,34386.0
2024-10-11 10:20:00,163.03,163.2,162.72,163.11,35757.0,160.7442,160.9118,160.4385,160.8231,35757.0
2024-10-11 10:30:00,162.99,163.13,162.47,162.53,33509.0,160.7047,160.8428,160.192,160.2512,33509.0
2024-10-11 10:40:00,162.69,162.85,162.56,162.69,33708.0,160.4089,160.5667,160.2808,160.4089,33708.0
2024-10-11 10:50:00,162.76,163.05,162.53,163.03,72800.0,160.478,160.7639,160.2512,160.7442,72800.0
2024-10-11 11:00:00,163.03,163.15,162.89,163.06,38878.0,160.7442,160.8625,160.6061,160.7738,38878.0
2024-10-11 11:10:00,163.05,163.13,162.78,162.92,50314.0,160.7639,160.8428,160.4977,160.6357,50314.0
2024-10-11 11:20:00,162.99,163.06,162.78,162.99,35881.0,160.7047,160.7738,160.4977,160.7047,35881.0
2024-10-11 11:30:00,162.95,163.04,162.84,162.97,50778.0,160.6653,160.754,160.5568,160.685,50778.0
2024-10-11 11:40:00,162.99,164.04,162.98,163.96,118648.0,160.7047,161.74,160.6949,161.6611,118648.0
2024-10-11 11:50:00,164.01,164.45,164.01,164.16,34931.0,161.7104,162.1443,161.7104,161.8583,34931.0
2024-10-11 12:00:00,164.18,164.37,163.93,164.18,33909.0,161.8781,162.0654,161.6316,161.8781,33909.0
2024-10-11 12:10:00,164.21,164.29,164.0,164.13,25631.0,161.9076,161.9865,161.7006,161.8288,25631.0
2024-10-11 12:20:00,164.17,164.46,163.86,164.17,30304.0,161.8682,162.1541,161.5625,161.8682,30304.0
2024-10-11 12:30:00,164.1,164.32,164.03,164.19,19664.0,161.7992,162.0161,161.7302,161.8879,19664.0
2024-10-11 12:40:00,164.23,164.51,164.06,164.43,19397.0,161.9274,162.2034,161.7597,162.1245,19397.0
2024-10-11 12:50:00,164.43,164.52,164.11,164.23,26335.0,162.1245,162.2133,161.809,161.9274,26335.0
2024-10-11 13:00:00,164.23,164.41,164.06,164.34,27675.0,161.9274,162.1048,161.7597,162.0358,27675.0
2024-10-11 13:10:00,164.3,164.54,164.14,164.24,20326.0,161.9964,162.233,161.8386,161.9372,20326.0
2024-10-11 13:20:00,164.3,164.38,164.12,164.3,25968.0,161.9964,162.0752,161.8189,161.9964,25968.0
2024-10-11 13:30:00,164.24,164.55,164.18,164.55,23172.0,161.9372,162.2429,161.8781,162.2429,23172.0
2024-10-11 13:40:00,164.59,164.91,164.45,164.91,23772.0,162.2823,162.5978,162.1443,162.5978,23772.0
2024-10-11 13:50:00,164.84,165.04,164.74,164.91,25939.0,162.5288,162.726,162.4302,162.5978,25939.0
2024-10-11 14:00:00,164.94,165.05,164.82,164.82,29348.0,162.6274,162.7359,162.5091,162.5091,29348.0
2024-10-11 14:10:00,164.82,165.17,164.77,165.13,32741.0,162.5091,162.8542,162.4598,162.8147,32741.0
2024-10-11 14:20:00,165.14,165.27,165.0,165.22,30746.0,162.8246,162.9528,162.6866,162.9035,30746.0
2024-10-11 14:30:00,165.22,165.25,164.9,165.11,19290.0,162.9035,162.9331,162.588,162.795,19290.0
2024-10-11 14:40:00,165.04,165.18,164.83,165.16,33133.0,162.726,162.864,162.5189,162.8443,33133.0
2024-10-11 14:50:00,165.16,165.17,164.96,165.08,30440.0,162.8443,162.8542,162.6471,162.7654,30440.0
2024-10-11 15:00:00,165.03,165.21,165.0,165.14,26146.0,162.7161,162.8936,162.6866,162.8246,26146.0
2024-10-11 15:10:00,165.09,165.18,164.94,164.98,34084.0,162.7753,162.864,162.6274,162.6668,34084.0
2024-10-11 15:20:00,165.03,165.19,165.0,165.13,31048.0,162.7161,162.8739,162.6866,162.8147,31048.0
2024-10-11 15:30:00,165.12,165.39,165.09,165.37,41900.0,162.8049,163.0711,162.7753,163.0514,41900.0
2024-10-11 15:40:00,165.38,165.46,165.18,165.35,42033.0,163.0612,163.1401,162.864,163.0316,42033.0
2024-10-11 15:50:00,165.39,166.07,165.39,165.77,125318.0,163.0711,163.7416,163.0711,163.4458,125318.0
2024-10-14 09:30:00,165.0,166.46,165.0,166.46,15055.0,162.6866,164.1261,162.6866,164.1261,15055.0
2024-10-14 09:40:00,166.45,167.25,166.42,167.1,12093.0,164.1162,164.905,164.0866,164.7571,12093.0
2024-10-14 09:50:00,166.92,166.92,166.02,166.36,9321.0,164.5796,164.5796,163.6923,164.0275,9321.0
2024-10-14 10:00:00,166.3,166.57,166.0,166.56,13265.0,163.9683,164.2345,163.6725,164.2247,13265.0
2024-10-14 10:10:00,166.56,167.13,166.56,167.13,8113.0,164.2247,164.7867,164.2247,164.7867,8113.0
2024-10-14 10:20:00,167.12,167.31,166.9,166.9,11807.0,164.7768,164.9642,164.5599,164.5599,11807.0
2024-10-14 10:30:00,167.0,167.28,166.92,167.04,10616.0,164.6585,164.9346,164.5796,164.698,10616.0
2024-10-14 10:40:00,167.13,167.79,167.13,167.64,22334.0,164.7867,165.4374,164.7867,165.2895,22334.0
2024-10-14 10:50:00,167.69,167.71,167.25,167.25,16105.0,165.3388,165.3586,164.905,164.905,16105.0
2024-10-14 11:00:00,167.15,167.4,167.07,167.09,9169.0,164.8064,165.0529,164.7275,164.7473,9169.0
2024-10-14 11:10:00,167.15,167.22,166.87,167.06,5602.0,164.8064,164.8754,164.5303,164.7177,5602.0
2024-10-14 11:20:00,167.1,167.16,166.85,166.94,8682.0,164.7571,164.8163,164.5106,164.5994,8682.0
2024-10-14 11:30:00,166.96,167.06,166.48,166.63,11292.0,164.6191,164.7177,164.1458,164.2937,11292.0
2024-10-14 11:40:00,166.65,166.7,166.48,166.53,16547.0,164.3134,164.3627,164.1458,164.1951,16547.0
2024-10-14 11:50:00,166.48,166.54,166.29,166.44,5022.0,164.1458,164.205,163.9585,164.1064,5022.0
2024-10-14 12:00:00,166.46,166.57,166.4,166.47,8205.0,164.1261,164.2345,164.0669,164.1359,8205.0
2024-10-14 12:10:00,166.54,166.59,166.3,166.31,6086.0,164.205,164.2543,163.9683,163.9782,6086.0
2024-10-14 12:20:00,166.31,166.4,166.21,166.32,2363.0,163.9782,164.0669,163.8796,163.988,2363.0
2024-10-14 12:30:00,166.3,166.34,166.22,166.22,10182.0,163.9683,164.0078,163.8895,163.8895,10182.0
2024-10-14 12:40:00,166.27,166.49,166.26,166.43,7805.0,163.9388,164.1557,163.9289,164.0965,7805.0
2024-10-14 12:50:00,166.42,166.62,166.36,166.55,4721.0,164.0866,164.2838,164.0275,164.2148,4721.0
2024-10-14 13:00:00,166.55,166.61,166.53,166.55,1907.0,164.2148,164.274,164.1951,164.2148,1907.0
2024-10-14 13:10:00,166.57,166.59,166.45,166.52,5504.0,164.2345,164.2543,164.1162,164.1852,5504.0
2024-10-14 13:20:00,166.5,166.57,166.37,166.52,9406.0,164.1655,164.2345,164.0373,164.1852,9406.0
2024-10-14 13:30:00,166.51,166.55,166.36,166.41,5290.0,164.1754,164.2148,164.0275,164.0768,5290.0
2024-10-14 13:40:00,166.42,166.55,166.42,166.54,4005.0,164.0866,164.2148,164.0866,164.205,4005.0
2024-10-14 13:50:00,166.58,166.61,166.4,166.4,9920.0,164.2444,164.274,164.0669,164.0669,9920.0
2024-10-14 14:00:00,166.41,166.44,166.29,166.41,12178.0,164.0768,164.1064,163.9585,164.0768,12178.0
2024-10-14 14:10:00,166.42,166.58,166.38,166.58,8485.0,164.0866,164.2444,164.0472,164.2444,8485.0
2024-10-14 14:20:00,166.61,166.96,166.58,166.82,15299.0,164.274,164.6191,164.2444,164.481,15299.0
2024-10-14 14:30:00,166.82,167.17,166.82,167.07,8639.0,164.481,164.8261,164.481,164.7275,8639.0
2024-10-14 14:40:00,167.09,167.24,166.88,166.88,8813.0,164.7473,164.8952,164.5402,164.5402,8813.0
2024-10-14 14:50:00,166.68,166.92,166.64,166.92,16486.0,164.343,164.5796,164.3036,164.5796,16486.0
2024-10-14 15:00:00,166.88,166.88,166.67,166.72,8979.0,164.5402,164.5402,164.3331,164.3824,8979.0
2024-10-14 15:10:00,166.75,166.81,166.61,166.75,13903.0,164.412,164.4712,164.274,164.412,13903.0
2024-10-14 15:20:00,166.72,166.82,166.68,166.81,9227.0,164.3824,164.481,164.343,164.4712,9227.0
2024-10-14 15:30:00,166.84,167.17,166.77,167.17,19275.0,164.5008,164.8261,164.4317,164.8261,19275.0
2024-10-14 15:40:00,167.13,167.42,167.09,167.35,24651.0,164.7867,165.0726,164.7473,165.0036,24651.0
2024-10-14 15:50:00,167.3,167.46,166.6,166.62,182708.0,164.9543,165.1121,164.2641,164.2838,182708.0
2024-10-15 09:30:00,163.42,164.51,161.91,162.25,49603.0,161.1287,162.2034,159.6399,159.9751,49603.0
2024-10-15 09:40:00,162.36,162.83,161.07,161.12,91192.0,160.0836,160.547,158.8117,158.861,91192.0
2024-10-15 09:50:00,161.06,161.75,160.81,161.03,31107.0,158.8018,159.4821,158.5553,158.7722,31107.0
2024-10-15 10:00:00,161.03,162.4,161.02,162.18,42993.0,158.7722,160.123,158.7624,159.9061,42993.0
2024-10-15 10:10:00,162.25,162.38,161.9,162.02,10011.0,159.9751,160.1033,159.63,159.7483,10011.0
2024-10-15 10:20:00,161.99,162.13,161.18,161.69,31011.0,159.7188,159.8568,158.9201,159.423,31011.0
2024-10-15 10:30:00,161.57,162.01,161.44,161.8,19282.0,159.3046,159.7385,159.1765,159.5314,19282.0
2024-10-15 10:40:00,161.83,162.1,161.66,161.85,14274.0,159.561,159.8272,159.3934,159.5807,14274.0
2024-10-15 10:50:00,161.79,162.58,161.78,162.45,19658.0,159.5216,160.3005,159.5117,160.1723,19658.0
2024-10-15 11:00:00,162.36,162.9,162.32,162.52,17493.0,160.0836,160.616,160.0441,160.2413,17493.0
2024-10-15 11:10:00,162.46,162.46,161.6,161.67,12882.0,160.1822,160.1822,159.3342,159.4032,12882.0
2024-10-15 11:20:00,161.67,162.11,161.59,161.78,16954.0,159.4032,159.8371,159.3244,159.5117,16954.0
2024-10-15 11:30:00,161.8,161.8,160.96,161.22,77637.0,159.5314,159.5314,158.7032,158.9596,77637.0
2024-10-15 11:40:00,161.24,161.71,160.97,161.64,11623.0,158.9793,159.4427,158.7131,159.3737,11623.0
2024-10-15 11:50:00,161.6,161.61,161.34,161.35,10212.0,159.3342,159.3441,159.0779,159.0877,10212.0
2024-10-15 12:00:00,161.41,161.67,161.28,161.61,8524.0,159.1469,159.4032,159.0187,159.3441,8524.0
2024-10-15 12:10:00,161.61,161.67,161.53,161.67,6266.0,159.3441,159.4032,159.2652,159.4032,6266.0
2024-10-15 12:20:00,161.67,161.86,161.67,161.77,7357.0,159.4032,159.5906,159.4032,159.5018,7357.0
2024-10-15 12:30:00,161.78,162.1,161.75,161.93,7205.0,159.5117,159.8272,159.4821,159.6596,7205.0
2024-10-15 12:40:00,161.88,161.95,161.77,161.86,8261.0,159.6103,159.6793,159.5018,159.5906,8261.0
2024-10-15 12:50:00,161.83,161.98,161.66,161.93,12360.0,159.561,159.7089,159.3934,159.6596,12360.0
2024-10-15 13:00:00,161.92,161.98,161.63,161.72,7593.0,159.6497,159.7089,159.3638,159.4525,7593.0
2024-10-15 13:10:00,161.65,161.7,161.46,161.46,8416.0,159.3835,159.4328,159.1962,159.1962,8416.0
2024-10-15 13:20:00,161.47,161.85,161.41,161.85,8815.0,159.2061,159.5807,159.1469,159.5807,8815.0
2024-10-15 13:30:00,161.87,161.87,161.58,161.72,7755.0,159.6004,159.6004,159.3145,159.4525,7755.0
2024-10-15 13:40:00,161.74,161.82,161.56,161.82,6408.0,159.4723,159.5511,159.2948,159.5511,6408.0
2024-10-15 13:50:00,161.84,162.02,161.7,161.76,6972.0,159.5709,159.7483,159.4328,159.492,6972.0
2024-10-15 14:00:00,161.76,161.87,161.65,161.79,7089.0,159.492,159.6004,159.3835,159.5216,7089.0
2024-10-15 14:10:00,161.79,161.88,161.61,161.7,10770.0,159.5216,159.6103,159.3441,159.4328,10770.0
2024-10-15 14:20:00,161.7,161.87,161.64,161.79,10023.0,159.4328,159.6004,159.3737,159.5216,10023.0
2024-10-15 14:30:00,161.76,162.18,161.75,162.17,8731.0,159.492,159.9061,159.4821,159.8962,8731.0
2024-10-15 14:40:00,162.12,162.13,161.9,161.9,9371.0,159.8469,159.8568,159.63,159.63,9371.0
2024-10-15 14:50:00,161.89,162.15,161.86,161.86,11890.0,159.6202,159.8765,159.5906,159.5906,11890.0
2024-10-15 15:00:00,161.86,161.95,161.35,161.36,14666.0,159.5906,159.6793,159.0877,159.0976,14666.0
2024-10-15 15:10:00,161.34,161.52,161.18,161.28,14816.0,159.0779,159.2553,158.9201,159.0187,14816.0
2024-10-15 15:20:00,161.29,161.69,161.29,161.64,13067.0,159.0286,159.423,159.0286,159.3737,13067.0
2024-10-15 15:30:00,161.61,161.62,161.37,161.57,14850.0,159.3441,159.3539,159.1075,159.3046,14850.0
2024-10-15 15:40:00,161.57,161.58,160.9,161.24,28818.0,159.3046,159.3145,158.644,158.9793,28818.0
2024-10-15 15:50:00,161.24,162.03,161.23,161.86,168916.0,158.9793,159.7582,158.9694,159.5906,168916.0
2024-10-16 09:30:00,161.93,162.2,161.29,161.43,18545.0,159.6596,159.9258,159.0286,159.1666,18545.0
2024-10-16 09:40:00,161.41,161.42,161.03,161.18,9264.0,159.1469,159.1568,158.7722,158.9201,9264.0
2024-10-16 09:50:00,161.16,161.87,161.15,161.84,4933.0,158.9004,159.6004,158.8905,159.5709,4933.0
2024-10-16 10:00:00,161.87,161.92,161.57,161.77,17924.0,159.6004,159.6497,159.3046,159.5018,17924.0
2024-10-16 10:10:00,161.76,162.16,161.55,162.07,12385.0,159.492,159.8864,159.2849,159.7976,12385.0
2024-10-16 10:20:00,162.01,162.02,161.48,161.48,10095.0,159.7385,159.7483,159.2159,159.2159,10095.0
2024-10-16 10:30:00,161.53,161.65,161.41,161.41,7317.0,159.2652,159.3835,159.1469,159.1469,7317.0
2024-10-16 10:40:00,161.4,161.9,161.3,161.9,9680.0,159.137,159.63,159.0384,159.63,9680.0
2024-10-16 10:50:00,161.93,162.08,161.69,162.08,7884.0,159.6596,159.8075,159.423,159.8075,7884.0
2024-10-16 11:00:00,162.08,162.08,161.36,161.54,10157.0,159.8075,159.8075,159.0976,159.2751,10157.0
2024-10-16 11:10:00,161.58,161.69,161.45,161.55,9034.0,159.3145,159.423,159.1863,159.2849,9034.0
2024-10-16 11:20:00,161.6,161.81,161.41,161.81,10066.0,159.3342,159.5413,159.1469,159.5413,10066.0
2024-10-16 11:30:00,161.85,161.93,161.7,161.91,10267.0,159.5807,159.6596,159.4328,159.6399,10267.0
2024-10-16 11:40:00,161.95,162.38,161.9,162.38,5809.0,159.6793,160.1033,159.63,160.1033,5809.0
2024-10-16 11:50:00,162.46,162.81,162.46,162.71,7818.0,160.1822,160.5273,160.1822,160.4287,7818.0
2024-10-16 12:00:00,162.77,162.78,162.66,162.66,2383.0,160.4878,160.4977,160.3794,160.3794,2383.0
2024-10-16 12:10:00,162.63,162.73,162.57,162.71,3236.0,160.3498,160.4484,160.2906,160.4287,3236.0
2024-10-16 12:20:00,162.71,162.74,162.56,162.6,2258.0,160.4287,160.4582,160.2808,160.3202,2258.0
2024-10-16 12:30:00,162.56,162.7,162.52,162.55,3722.0,160.2808,160.4188,160.2413,160.2709,3722.0
2024-10-16 12:40:00,162.55,162.6,162.48,162.48,3251.0,160.2709,160.3202,160.2019,160.2019,3251.0
2024-10-16 12:50:00,162.45,162.45,162.19,162.24,4686.0,160.1723,160.1723,159.916,159.9653,4686.0
2024-10-16 13:00:00,162.27,162.44,162.27,162.39,9882.0,159.9948,160.1625,159.9948,160.1132,9882.0
2024-10-16 13:10:00,162.4,162.61,162.39,162.61,5820.0,160.123,160.3301,160.1132,160.3301,5820.0
2024-10-16 13:20:00,162.63,162.65,162.51,162.59,5093.0,160.3498,160.3695,160.2315,160.3103,5093.0
2024-10-16 13:30:00,162.62,162.71,162.59,162.59,2389.0,160.3399,160.4287,160.3103,160.3103,2389.0
2024-10-16 13:40:00,162.58,162.66,162.5,162.5,4006.0,160.3005,160.3794,160.2216,160.2216,4006.0
2024-10-16 13:50:00,162.51,162.89,162.48,162.89,6562.0,160.2315,160.6061,160.2019,160.6061,6562.0
2024-10-16 14:00:00,162.89,163.13,162.85,163.13,5052.0,160.6061,160.8428,160.5667,160.8428,5052.0
2024-10-16 14:10:00,163.09,163.15,163.06,163.13,4806.0,160.8033,160.8625,160.7738,160.8428,4806.0
2024-10-16 14:20:00,163.12,163.28,163.02,163.25,5401.0,160.8329,160.9907,160.7343,160.9611,5401.0
2024-10-16 14:30:00,163.25,163.29,163.19,163.19,5784.0,160.9611,161.0005,160.9019,160.9019,5784.0
2024-10-16 14:40:00,163.16,163.25,163.12,163.25,3477.0,160.8724,160.9611,160.8329,160.9611,3477.0
2024-10-16 14:50:00,163.2,163.2,162.79,162.93,10322.0,160.9118,160.9118,160.5075,160.6456,10322.0
2024-10-16 15:00:00,162.83,162.84,162.74,162.77,1907.0,160.547,160.5568,160.4582,160.4878,1907.0
2024-10-16 15:10:00,162.82,163.05,162.78,163.02,7961.0,160.5371,160.7639,160.4977,160.7343,7961.0
2024-10-16 15:20:00,163.0,163.08,162.97,162.98,5120.0,160.7146,160.7935,160.685,160.6949,5120.0
2024-10-16 15:30:00,162.95,162.98,162.8,162.85,6622.0,160.6653,160.6949,160.5174,160.5667,6622.0
2024-10-16 15:40:00,162.85,162.97,162.76,162.94,14915.0,160.5667,160.685,160.478,160.6554,14915.0
2024-10-16 15:50:00,162.94,163.0,162.41,162.59,51672.0,160.6554,160.7146,160.1329,160.3103,51672.0
2024-10-17 09:30:00,164.08,164.62,163.58,164.62,12858.0,161.7795,162.3119,161.2865,162.3119,12858.0
2024-10-17 09:40:00,164.8,164.98,164.38,164.38,23910.0,162.4894,162.6668,162.0752,162.0752,23910.0
2024-10-17 09:50:00,164.45,164.66,164.25,164.27,5090.0,162.1443,162.3513,161.9471,161.9668,5090.0
2024-10-17 10:00:00,164.62,165.09,164.47,165.09,11911.0,162.3119,162.7753,162.164,162.7753,11911.0
2024-10-17 10:10:00,165.25,165.38,164.76,164.78,4840.0,162.9331,163.0612,162.4499,162.4696,4840.0
2024-10-17 10:20:00,164.79,165.16,164.75,164.94,2581.0,162.4795,162.8443,162.4401,162.6274,2581.0
2024-10-17 10:30:00,164.99,164.99,164.71,164.71,2431.0,162.6767,162.6767,162.4006,162.4006,2431.0
2024-10-17 10:40:00,164.87,165.06,164.71,164.79,9819.0,162.5584,162.7457,162.4006,162.4795,9819.0
2024-10-17 10:50:00,164.89,164.89,164.24,164.42,6625.0,162.5781,162.5781,161.9372,162.1147,6625.0
2024-10-17 11:00:00,164.34,164.44,163.33,163.33,5948.0,162.0358,162.1344,161.04,161.04,5948.0
2024-10-17 11:10:00,163.45,163.67,162.96,163.14,14212.0,161.1583,161.3752,160.6752,160.8526,14212.0
2024-10-17 11:20:00,163.06,163.13,162.74,163.02,20989.0,160.7738,160.8428,160.4582,160.7343,20989.0
2024-10-17 11:30:00,163.07,163.14,162.96,163.14,20087.0,160.7836,160.8526,160.6752,160.8526,20087.0
2024-10-17 11:40:00,163.25,163.31,162.97,162.97,4430.0,160.9611,161.0203,160.685,160.685,4430.0
2024-10-17 11:50:00,162.95,162.95,162.78,162.78,5209.0,160.6653,160.6653,160.4977,160.4977,5209.0
2024-10-17 12:00:00,162.74,162.8,162.52,162.57,5086.0,160.4582,160.5174,160.2413,160.2906,5086.0
2024-10-17 12:10:00,162.59,162.59,162.37,162.4,3657.0,160.3103,160.3103,160.0934,160.123,3657.0
2024-10-17 12:20:00,162.39,162.51,162.3,162.43,6006.0,160.1132,160.2315,160.0244,160.1526,6006.0
2024-10-17 12:30:00,162.38,162.54,162.22,162.48,8328.0,160.1033,160.261,159.9455,160.2019,8328.0
2024-10-17 12:40:00,162.47,162.83,162.44,162.82,7984.0,160.192,160.547,160.1625,160.5371,7984.0
2024-10-17 12:50:00,162.9,162.91,162.75,162.86,3031.0,160.616,160.6259,160.4681,160.5766,3031.0
2024-10-17 13:00:00,162.83,162.86,162.42,162.7,13229.0,160.547,160.5766,160.1427,160.4188,13229.0
2024-10-17 13:10:00,162.77,162.98,162.76,162.84,8631.0,160.4878,160.6949,160.478,160.5568,8631.0
2024-10-17 13:20:00,162.94,162.94,162.52,162.78,3259.0,160.6554,160.6554,160.2413,160.4977,3259.0
2024-10-17 13:30:00,162.82,162.82,162.57,162.65,2286.0,160.5371,160.5371,160.2906,160.3695,2286.0
2024-10-17 13:40:00,162.75,162.9,162.73,162.76,2207.0,160.4681,160.616,160.4484,160.478,2207.0
2024-10-17 13:50:00,162.79,162.94,162.72,162.78,3556.0,160.5075,160.6554,160.4385,160.4977,3556.0
2024-10-17 14:00:00,162.78,162.78,162.53,162.62,3477.0,160.4977,160.4977,160.2512,160.3399,3477.0
2024-10-17 14:10:00,162.5,162.75,162.5,162.69,2087.0,160.2216,160.4681,160.2216,160.4089,2087.0
2024-10-17 14:20:00,162.69,162.72,162.52,162.67,8924.0,160.4089,160.4385,160.2413,160.3892,8924.0
2024-10-17 14:30:00,162.63,162.64,162.51,162.52,2335.0,160.3498,160.3596,160.2315,160.2413,2335.0
2024-10-17 14:40:00,162.52,162.58,162.42,162.51,4419.0,160.2413,160.3005,160.1427,160.2315,4419.0
2024-10-17 14:50:00,162.51,162.72,162.44,162.5,5577.0,160.2315,160.4385,160.1625,160.2216,5577.0
2024-10-17 15:00:00,162.45,162.58,162.41,162.54,8223.0,160.1723,160.3005,160.1329,160.261,8223.0
2024-10-17 15:10:00,162.56,162.58,162.31,162.31,6053.0,160.2808,160.3005,160.0343,160.0343,6053.0
2024-10-17 15:20:00,162.29,162.51,162.27,162.51,11331.0,160.0146,160.2315,159.9948,160.2315,11331.0
2024-10-17 15:30:00,162.47,162.47,162.14,162.16,12015.0,160.192,160.192,159.8667,159.8864,12015.0
2024-10-17 15:40:00,162.13,162.19,161.9,161.96,14176.0,159.8568,159.916,159.63,159.6892,14176.0
2024-10-17 15:50:00,161.98,162.0,161.62,161.93,111881.0,159.7089,159.7286,159.3539,159.6596,111881.0
2024-10-18 09:30:00,162.51,162.79,161.4,162.22,69816.0,160.2315,160.5075,159.137,159.9455,69816.0
2024-10-18 09:40:00,162.23,162.23,161.24,161.65,3649.0,159.9554,159.9554,158.9793,159.3835,3649.0
2024-10-18 09:50:00,161.59,161.87,161.46,161.87,2956.0,159.3244,159.6004,159.1962,159.6004,2956.0
2024-10-18 10:00:00,161.82,162.22,161.79,162.12,5728.0,159.5511,159.9455,159.5216,159.8469,5728.0
2024-10-18 10:10:00,162.12,162.25,161.71,161.71,2665.0,159.8469,159.9751,159.4427,159.4427,2665.0
2024-10-18 10:20:00,161.9,162.09,161.79,162.06,4448.0,159.63,159.8174,159.5216,159.7878,4448.0
2024-10-18 10:30:00,162.07,162.19,161.97,162.06,6868.0,159.7976,159.916,159.699,159.7878,6868.0
2024-10-18 10:40:00,162.12,162.2,161.97,162.2,1800.0,159.8469,159.9258,159.699,159.9258,1800.0
2024-10-18 10:50:00,162.3,162.47,161.92,162.47,38918.0,160.0244,160.192,159.6497,160.192,38918.0
2024-10-18 11:00:00,162.45,162.64,162.23,162.56,8995.0,160.1723,160.3596,159.9554,160.2808,8995.0
2024-10-18 11:10:00,162.55,162.55,162.18,162.2,6333.0,160.2709,160.2709,159.9061,159.9258,6333.0
2024-10-18 11:20:00,162.2,162.24,161.98,162.15,12167.0,159.9258,159.9653,159.7089,159.8765,12167.0
2024-10-18 11:30:00,162.17,162.48,162.13,162.48,7874.0,159.8962,160.2019,159.8568,160.2019,7874.0
2024-10-18 11:40:00,162.53,162.71,162.46,162.71,1223.0,160.2512,160.4287,160.1822,160.4287,1223.0
2024-10-18 11:50:00,162.64,162.8,162.46,162.79,3465.0,160.3596,160.5174,160.1822,160.5075,3465.0
2024-10-18 12:00:00,162.81,162.87,162.72,162.84,2717.0,160.5273,160.5864,160.4385,160.5568,2717.0
2024-10-18 12:10:00,162.92,163.17,162.9,163.1,2651.0,160.6357,160.8822,160.616,160.8132,2651.0
2024-10-18 12:20:00,163.24,163.34,163.13,163.28,10095.0,160.9512,161.0498,160.8428,160.9907,10095.0
2024-10-18 12:30:00,163.17,163.17,162.95,162.96,5363.0,160.8822,160.8822,160.6653,160.6752,5363.0
2024-10-18 12:40:00,162.89,162.89,162.73,162.77,1873.0,160.6061,160.6061,160.4484,160.4878,1873.0
2024-10-18 12:50:00,162.76,162.82,162.61,162.63,10283.0,160.478,160.5371,160.3301,160.3498,10283.0
2024-10-18 13:00:00,162.63,162.7,162.54,162.61,6209.0,160.3498,160.4188,160.261,160.3301,6209.0
2024-10-18 13:10:00,162.66,162.86,162.63,162.71,12359.0,160.3794,160.5766,160.3498,160.4287,12359.0
2024-10-18 13:20:00,162.72,162.8,162.69,162.7,2524.0,160.4385,160.5174,160.4089,160.4188,2524.0
2024-10-18 13:30:00,162.76,163.02,162.74,162.97,5705.0,160.478,160.7343,160.4582,160.685,5705.0
2024-10-18 13:40:00,163.01,163.02,162.9,163.02,2256.0,160.7245,160.7343,160.616,160.7343,2256.0
2024-10-18 13:50:00,163.03,163.26,163.03,163.13,3461.0,160.7442,160.971,160.7442,160.8428,3461.0
2024-10-18 14:00:00,163.13,163.35,163.12,163.14,5984.0,160.8428,161.0597,160.8329,160.8526,5984.0
2024-10-18 14:10:00,163.1,163.3,163.1,163.22,3658.0,160.8132,161.0104,160.8132,160.9315,3658.0
2024-10-18 14:20:00,163.21,163.38,163.15,163.38,7279.0,160.9217,161.0893,160.8625,161.0893,7279.0
2024-10-18 14:30:00,163.22,163.28,163.12,163.12,1590.0,160.9315,160.9907,160.8329,160.8329,1590.0
2024-10-18 14:40:00,163.24,163.37,163.23,163.37,2448.0,160.9512,161.0794,160.9414,161.0794,2448.0
2024-10-18 14:50:00,163.37,163.37,163.15,163.3,3921.0,161.0794,161.0794,160.8625,161.0104,3921.0
2024-10-18 15:00:00,163.23,163.27,163.1,163.25,5791.0,160.9414,160.9808,160.8132,160.9611,5791.0
2024-10-18 15:10:00,163.23,163.27,163.07,163.2,5762.0,160.9414,160.9808,160.7836,160.9118,5762.0
2024-10-18 15:20:00,163.16,163.17,162.8,162.85,6340.0,160.8724,160.8822,160.5174,160.5667,6340.0
2024-10-18 15:30:00,162.85,162.93,162.6,162.69,6847.0,160.5667,160.6456,160.3202,160.4089,6847.0
2024-10-18 15:40:00,162.69,162.77,162.47,162.62,20575.0,160.4089,160.4878,160.192,160.3399,20575.0
2024-10-18 15:50:00,162.66,162.82,162.53,162.76,54745.0,160.3794,160.5371,160.2512,160.478,54745.0
2024-10-21 09:30:00,163.85,164.72,163.42,163.49,19416.0,161.5527,162.4105,161.1287,161.1977,19416.0
2024-10-21 09:40:00,163.38,164.48,163.25,164.27,34879.0,161.0893,162.1738,160.9611,161.9668,34879.0
2024-10-21 09:50:00,164.14,164.9,163.83,164.02,29468.0,161.8386,162.588,161.533,161.7203,29468.0
2024-10-21 10:00:00,164.01,164.01,163.43,163.51,7869.0,161.7104,161.7104,161.1386,161.2174,7869.0
2024-10-21 10:10:00,163.41,164.0,162.87,162.88,18298.0,161.1188,161.7006,160.5864,160.5963,18298.0
2024-10-21 10:20:00,162.88,163.14,162.67,162.78,8074.0,160.5963,160.8526,160.3892,160.4977,8074.0
2024-10-21 10:30:00,162.81,162.96,162.34,162.47,8405.0,160.5273,160.6752,160.0639,160.192,8405.0
2024-10-21 10:40:00,162.44,162.86,162.43,162.77,5002.0,160.1625,160.5766,160.1526,160.4878,5002.0
2024-10-21 10:50:00,162.63,162.7,162.46,162.6,13506.0,160.3498,160.4188,160.1822,160.3202,13506.0
2024-10-21 11:00:00,162.6,162.61,161.87,161.96,18425.0,160.3202,160.3301,159.6004,159.6892,18425.0
2024-10-21 11:10:00,161.96,162.11,161.88,162.11,10973.0,159.6892,159.8371,159.6103,159.8371,10973.0
2024-10-21 11:20:00,162.12,162.17,161.51,161.55,15014.0,159.8469,159.8962,159.2455,159.2849,15014.0
2024-10-21 11:30:00,161.55,161.62,161.24,161.38,12185.0,159.2849,159.3539,158.9793,159.1173,12185.0
2024-10-21 11:40:00,161.41,161.65,161.4,161.59,7452.0,159.1469,159.3835,159.137,159.3244,7452.0
2024-10-21 11:50:00,161.65,161.65,161.5,161.59,2200.0,159.3835,159.3835,159.2356,159.3244,2200.0
2024-10-21 12:00:00,161.58,161.58,161.23,161.38,4165.0,159.3145,159.3145,158.9694,159.1173,4165.0
2024-10-21 12:10:00,161.32,161.32,161.07,161.08,1798.0,159.0582,159.0582,158.8117,158.8215,1798.0
2024-10-21 12:20:00,161.16,161.3,161.15,161.28,7669.0,158.9004,159.0384,158.8905,159.0187,7669.0
2024-10-21 12:30:00,161.25,161.3,161.05,161.1,8463.0,158.9891,159.0384,158.7919,158.8412,8463.0
2024-10-21 12:40:00,161.18,161.25,161.04,161.04,5861.0,158.9201,158.9891,158.7821,158.7821,5861.0
2024-10-21 12:50:00,161.16,161.26,161.1,161.1,4242.0,158.9004,158.999,158.8412,158.8412,4242.0
2024-10-21 13:00:00,161.09,161.33,161.05,161.33,7967.0,158.8314,159.068,158.7919,159.068,7967.0
2024-10-21 13:10:00,161.32,161.43,161.24,161.38,4944.0,159.0582,159.1666,158.9793,159.1173,4944.0
2024-10-21 13:20:00,161.36,161.58,161.3,161.48,10009.0,159.0976,159.3145,159.0384,159.2159,10009.0
2024-10-21 13:30:00,161.53,161.67,161.46,161.67,2147.0,159.2652,159.4032,159.1962,159.4032,2147.0
2024-10-21 13:40:00,161.71,161.83,161.67,161.69,6660.0,159.4427,159.561,159.4032,159.423,6660.0
2024-10-21 13:50:00,161.63,161.96,161.59,161.86,5930.0,159.3638,159.6892,159.3244,159.5906,5930.0
2024-10-21 14:00:00,161.85,161.94,161.78,161.89,2866.0,159.5807,159.6695,159.5117,159.6202,2866.0
2024-10-21 14:10:00,161.84,162.02,161.8,161.93,4877.0,159.5709,159.7483,159.5314,159.6596,4877.0
2024-10-21 14:20:00,162.02,162.05,161.87,162.05,6483.0,159.7483,159.7779,159.6004,159.7779,6483.0
2024-10-21 14:30:00,162.0,162.0,161.74,161.79,4796.0,159.7286,159.7286,159.4723,159.5216,4796.0
2024-10-21 14:40:00,161.73,161.93,161.72,161.87,4461.0,159.4624,159.6596,159.4525,159.6004,4461.0
2024-10-21 14:50:00,161.89,161.89,161.72,161.84,7963.0,159.6202,159.6202,159.4525,159.5709,7963.0
2024-10-21 15:00:00,161.78,161.98,161.74,161.94,5658.0,159.5117,159.7089,159.4723,159.6695,5658.0
2024-10-21 15:10:00,161.92,162.07,161.92,162.04,4214.0,159.6497,159.7976,159.6497,159.7681,4214.0
2024-10-21 15:20:00,162.08,162.13,161.95,162.06,6453.0,159.8075,159.8568,159.6793,159.7878,6453.0
2024-10-21 15:30:00,162.01,162.01,161.83,161.88,9280.0,159.7385,159.7385,159.561,159.6103,9280.0
2024-10-21 15:40:00,161.84,161.94,161.67,161.93,13185.0,159.5709,159.6695,159.4032,159.6596,13185.0
2024-10-21 15:50:00,161.94,162.08,161.61,161.73,104617.0,159.6695,159.8075,159.3441,159.4624,104617.0
2024-10-22 09:30:00,162.04,162.44,161.34,162.14,14746.0,159.7681,160.1625,159.0779,159.8667,14746.0
2024-10-22 09:40:00,162.21,162.47,161.74,162.4,6960.0,159.9357,160.192,159.4723,160.123,6960.0
2024-10-22 09:50:00,162.49,162.91,162.37,162.81,7057.0,160.2117,160.6259,160.0934,160.5273,7057.0
2024-10-22 10:00:00,162.66,163.33,162.64,163.33,6352.0,160.3794,161.04,160.3596,161.04,6352.0
2024-10-22 10:10:00,163.28,163.68,163.28,163.43,8386.0,160.9907,161.3851,160.9907,161.1386,8386.0
2024-10-22 10:20:00,163.52,163.52,163.06,163.18,6641.0,161.2273,161.2273,160.7738,160.8921,6641.0
2024-10-22 10:30:00,163.13,163.47,163.0,163.47,13363.0,160.8428,161.178,160.7146,161.178,13363.0
2024-10-22 10:40:00,163.47,163.84,163.36,163.83,15057.0,161.178,161.5428,161.0696,161.533,15057.0
2024-10-22 10:50:00,163.82,164.19,163.79,164.05,8562.0,161.5231,161.8879,161.4935,161.7499,8562.0
2024-10-22 11:00:00,164.05,164.47,164.03,164.46,14334.0,161.7499,162.164,161.7302,162.1541,14334.0
2024-10-22 11:10:00,164.47,164.55,164.27,164.31,3997.0,162.164,162.2429,161.9668,162.0062,3997.0
2024-10-22 11:20:00,164.33,164.71,164.32,164.68,6392.0,162.026,162.4006,162.0161,162.371,6392.0
2024-10-22 11:30:00,164.59,164.61,164.32,164.32,2091.0,162.2823,162.302,162.0161,162.0161,2091.0
2024-10-22 11:40:00,164.32,164.49,164.28,164.44,5192.0,162.0161,162.1837,161.9767,162.1344,5192.0
2024-10-22 11:50:00,164.48,164.48,164.38,164.4,2035.0,162.1738,162.1738,162.0752,162.095,2035.0
2024-10-22 12:00:00,164.37,164.58,164.35,164.58,4763.0,162.0654,162.2724,162.0457,162.2724,4763.0
2024-10-22 12:10:00,164.61,164.81,164.53,164.73,5136.0,162.302,162.4992,162.2231,162.4203,5136.0
2024-10-22 12:20:00,164.79,164.8,164.46,164.5,12940.0,162.4795,162.4894,162.1541,162.1936,12940.0
2024-10-22 12:30:00,164.52,164.69,164.5,164.69,4440.0,162.2133,162.3809,162.1936,162.3809,4440.0
2024-10-22 12:40:00,164.77,164.91,164.59,164.71,12024.0,162.4598,162.5978,162.2823,162.4006,12024.0
2024-10-22 12:50:00,164.67,164.75,164.57,164.7,17347.0,162.3612,162.4401,162.2626,162.3908,17347.0
2024-10-22 13:00:00,164.7,164.81,164.57,164.57,4819.0,162.3908,162.4992,162.2626,162.2626,4819.0
2024-10-22 13:10:00,164.59,164.99,164.44,164.99,16891.0,162.2823,162.6767,162.1344,162.6767,16891.0
2024-10-22 13:20:00,164.96,165.03,164.9,165.02,9627.0,162.6471,162.7161,162.588,162.7063,9627.0
2024-10-22 13:30:00,164.99,165.26,164.99,165.21,3830.0,162.6767,162.9429,162.6767,162.8936,3830.0
2024-10-22 13:40:00,165.2,165.31,164.98,165.02,9595.0,162.8838,162.9922,162.6668,162.7063,9595.0
2024-10-22 13:50:00,165.07,165.15,164.96,165.15,14931.0,162.7556,162.8345,162.6471,162.8345,14931.0
2024-10-22 14:00:00,165.14,165.22,164.98,165.04,16186.0,162.8246,162.9035,162.6668,162.726,16186.0
2024-10-22 14:10:00,165.04,165.22,165.03,165.22,4839.0,162.726,162.9035,162.7161,162.9035,4839.0
2024-10-22 14:20:00,165.21,165.41,165.18,165.39,7446.0,162.8936,163.0908,162.864,163.0711,7446.0
2024-10-22 14:30:00,165.39,165.65,165.32,165.58,25158.0,163.0711,163.3274,163.0021,163.2584,25158.0
2024-10-22 14:40:00,165.55,165.56,165.45,165.5,5375.0,163.2288,163.2387,163.1302,163.1795,5375.0
2024-10-22 14:50:00,165.53,165.56,165.24,165.28,22105.0,163.2091,163.2387,162.9232,162.9626,22105.0
2024-10-22 15:00:00,165.28,165.37,165.15,165.31,9163.0,162.9626,163.0514,162.8345,162.9922,9163.0
2024-10-22 15:10:00,165.33,165.41,165.1,165.15,39935.0,163.0119,163.0908,162.7852,162.8345,39935.0
2024-10-22 15:20:00,165.15,165.15,164.77,165.06,41904.0,162.8345,162.8345,162.4598,162.7457,41904.0
2024-10-22 15:30:00,165.11,165.14,164.85,165.03,13069.0,162.795,162.8246,162.5387,162.7161,13069.0
2024-10-22 15:40:00,165.01,165.14,164.97,165.04,19244.0,162.6964,162.8246,162.657,162.726,19244.0
2024-10-22 15:50:00,165.04,165.33,164.82,165.25,94963.0,162.726,163.0119,162.5091,162.9331,94963.0
2024-10-23 09:30:00,164.25,165.46,164.25,165.37,27440.0,161.9471,163.1401,161.9471,163.0514,27440.0
2024-10-23 09:40:00,165.39,165.81,165.17,165.73,9682.0,163.0711,163.4852,162.8542,163.4063,9682.0
2024-10-23 09:50:00,165.66,166.23,165.6,166.05,9939.0,163.3373,163.8993,163.2781,163.7218,9939.0
2024-10-23 10:00:00,166.02,166.35,165.97,166.35,17332.0,163.6923,164.0176,163.643,164.0176,17332.0
2024-10-23 10:10:00,166.33,166.76,166.16,166.59,28940.0,163.9979,164.4219,163.8303,164.2543,28940.0
2024-10-23 10:20:00,166.63,167.1,166.48,166.91,32692.0,164.2937,164.7571,164.1458,164.5698,32692.0
2024-10-23 10:30:00,166.84,166.87,166.46,166.57,9297.0,164.5008,164.5303,164.1261,164.2345,9297.0
2024-10-23 10:40:00,166.59,166.66,165.93,166.08,22503.0,164.2543,164.3233,163.6035,163.7514,22503.0
2024-10-23 10:50:00,166.07,166.43,165.92,166.26,41651.0,163.7416,164.0965,163.5937,163.9289,41651.0
2024-10-23 11:00:00,166.28,166.4,166.14,166.4,62656.0,163.9486,164.0669,163.8106,164.0669,62656.0
2024-10-23 11:10:00,166.4,166.4,165.71,165.96,56316.0,164.0669,164.0669,163.3866,163.6331,56316.0
2024-10-23 11:20:00,166.0,166.08,165.8,166.0,42567.0,163.6725,163.7514,163.4753,163.6725,42567.0
2024-10-23 11:30:00,166.01,166.48,166.01,166.45,14208.0,163.6824,164.1458,163.6824,164.1162,14208.0
2024-10-23 11:40:00,166.45,166.52,166.25,166.29,28727.0,164.1162,164.1852,163.919,163.9585,28727.0
2024-10-23 11:50:00,166.32,166.36,166.17,166.28,37596.0,163.988,164.0275,163.8402,163.9486,37596.0
2024-10-23 12:00:00,166.28,166.63,166.28,166.62,39677.0,163.9486,164.2937,163.9486,164.2838,39677.0
2024-10-23 12:10:00,166.56,166.59,166.3,166.53,33036.0,164.2247,164.2543,163.9683,164.1951,33036.0
2024-10-23 12:20:00,166.53,166.56,166.3,166.39,39138.0,164.1951,164.2247,163.9683,164.0571,39138.0
2024-10-23 12:30:00,166.36,166.42,166.17,166.24,63301.0,164.0275,164.0866,163.8402,163.9092,63301.0
2024-10-23 12:40:00,166.27,166.77,166.25,166.75,31207.0,163.9388,164.4317,163.919,164.412,31207.0
2024-10-23 12:50:00,166.71,167.0,166.7,166.81,45666.0,164.3726,164.6585,164.3627,164.4712,45666.0
2024-10-23 13:00:00,166.81,166.91,166.59,166.88,40835.0,164.4712,164.5698,164.2543,164.5402,40835.0
2024-10-23 13:10:00,166.84,166.95,166.69,166.94,33758.0,164.5008,164.6092,164.3529,164.5994,33758.0
2024-10-23 13:20:00,166.89,167.04,166.87,167.01,14992.0,164.5501,164.698,164.5303,164.6684,14992.0
2024-10-23 13:30:00,167.0,167.05,166.87,166.9,21107.0,164.6585,164.7078,164.5303,164.5599,21107.0
2024-10-23 13:40:00,166.92,167.15,166.89,167.15,17975.0,164.5796,164.8064,164.5501,164.8064,17975.0
2024-10-23 13:50:00,167.15,167.43,167.11,167.36,19059.0,164.8064,165.0825,164.767,165.0135,19059.0
2024-10-23 14:00:00,167.34,167.4,166.98,167.05,38139.0,164.9937,165.0529,164.6388,164.7078,38139.0
2024-10-23 14:10:00,166.97,167.06,166.8,166.92,63786.0,164.6289,164.7177,164.4613,164.5796,63786.0
2024-10-23 14:20:00,166.92,167.0,166.87,166.93,19550.0,164.5796,164.6585,164.5303,164.5895,19550.0
2024-10-23 14:30:00,166.98,167.08,166.95,167.0,23798.0,164.6388,164.7374,164.6092,164.6585,23798.0
2024-10-23 14:40:00,166.99,167.19,166.87,166.88,29155.0,164.6487,164.8459,164.5303,164.5402,29155.0
2024-10-23 14:50:00,166.9,166.91,166.57,166.58,38681.0,164.5599,164.5698,164.2345,164.2444,38681.0
2024-10-23 15:00:00,166.57,166.62,166.42,166.53,65666.0,164.2345,164.2838,164.0866,164.1951,65666.0
2024-10-23 15:10:00,166.59,166.61,166.4,166.5,63207.0,164.2543,164.274,164.0669,164.1655,63207.0
2024-10-23 15:20:00,166.5,166.53,165.94,166.04,73432.0,164.1655,164.1951,163.6134,163.712,73432.0
2024-10-23 15:30:00,165.99,165.99,164.85,165.14,62293.0,163.6627,163.6627,162.5387,162.8246,62293.0
2024-10-23 15:40:00,165.14,165.61,165.14,165.56,69378.0,162.8246,163.288,162.8246,163.2387,69378.0
2024-10-23 15:50:00,165.55,166.06,165.31,165.85,195201.0,163.2288,163.7317,162.9922,163.5246,195201.0
2024-10-24 09:30:00,166.59,167.8,166.22,167.16,49308.0,164.2543,165.4473,163.8895,164.8163,49308.0
2024-10-24 09:40:00,167.09,167.28,166.66,166.96,31255.0,164.7473,164.9346,164.3233,164.6191,31255.0
2024-10-24 09:50:00,166.92,166.92,166.05,166.78,35879.0,164.5796,164.5796,163.7218,164.4416,35879.0
2024-10-24 10:00:00,166.9,167.03,166.68,166.77,8925.0,164.5599,164.6881,164.343,164.4317,8925.0
2024-10-24 10:10:00,166.68,167.11,166.41,166.47,9057.0,164.343,164.767,164.0768,164.1359,9057.0
2024-10-24 10:20:00,166.47,166.61,166.04,166.53,13704.0,164.1359,164.274,163.712,164.1951,13704.0
2024-10-24 10:30:00,166.45,166.85,166.39,166.76,15016.0,164.1162,164.5106,164.0571,164.4219,15016.0
2024-10-24 10:40:00,166.84,167.35,166.78,167.15,29705.0,164.5008,165.0036,164.4416,164.8064,29705.0
2024-10-24 10:50:00,167.18,167.65,166.98,167.65,12950.0,164.836,165.2994,164.6388,165.2994,12950.0
2024-10-24 11:00:00,167.74,167.83,167.01,167.13,18972.0,165.3881,165.4769,164.6684,164.7867,18972.0
2024-10-24 11:10:00,167.01,167.88,167.01,167.88,12721.0,164.6684,165.5262,164.6684,165.5262,12721.0
2024-10-24 11:20:00,167.89,168.41,167.83,168.41,34496.0,165.536,166.0487,165.4769,166.0487,34496.0
2024-10-24 11:30:00,168.42,168.42,167.58,167.76,31570.0,166.0586,166.0586,165.2304,165.4079,31570.0
2024-10-24 11:40:00,167.67,167.85,167.47,167.75,42119.0,165.3191,165.4966,165.1219,165.398,42119.0
2024-10-24 11:50:00,167.75,167.85,167.5,167.57,26279.0,165.398,165.4966,165.1515,165.2205,26279.0
2024-10-24 12:00:00,167.55,167.55,167.17,167.25,26911.0,165.2008,165.2008,164.8261,164.905,26911.0
2024-10-24 12:10:00,167.3,167.6,167.21,167.53,20155.0,164.9543,165.2501,164.8656,165.1811,20155.0
2024-10-24 12:20:00,167.53,167.85,167.43,167.78,15624.0,165.1811,165.4966,165.0825,165.4276,15624.0
2024-10-24 12:30:00,167.76,167.99,167.71,167.92,24657.0,165.4079,165.6346,165.3586,165.5656,24657.0
2024-10-24 12:40:00,167.87,168.3,167.86,168.27,7507.0,165.5163,165.9403,165.5065,165.9107,7507.0
2024-10-24 12:50:00,168.28,168.41,168.26,168.3,23115.0,165.9206,166.0487,165.9008,165.9403,23115.0
2024-10-24 13:00:00,168.28,168.46,168.28,168.33,8348.0,165.9206,166.098,165.9206,165.9699,8348.0
2024-10-24 13:10:00,168.32,168.48,168.24,168.39,17585.0,165.96,166.1178,165.8811,166.029,17585.0
2024-10-24 13:20:00,168.31,168.46,168.3,168.46,9475.0,165.9501,166.098,165.9403,166.098,9475.0
2024-10-24 13:30:00,168.41,168.56,168.37,168.46,24822.0,166.0487,166.1966,166.0093,166.098,24822.0
2024-10-24 13:40:00,168.45,168.85,168.43,168.73,22062.0,166.0882,166.4826,166.0685,166.3643,22062.0
2024-10-24 13:50:00,168.73,168.77,168.2,168.26,72289.0,166.3643,166.4037,165.8417,165.9008,72289.0
2024-10-24 14:00:00,168.14,168.14,167.96,168.06,16079.0,165.7825,165.7825,165.6051,165.7037,16079.0
2024-10-24 14:10:00,167.95,168.4,167.95,168.33,18323.0,165.5952,166.0389,165.5952,165.9699,18323.0
2024-10-24 14:20:00,168.24,168.32,168.02,168.3,8045.0,165.8811,165.96,165.6642,165.9403,8045.0
2024-10-24 14:30:00,168.25,168.5,168.19,168.46,18092.0,165.891,166.1375,165.8318,166.098,18092.0
2024-10-24 14:40:00,168.46,168.52,168.21,168.35,21451.0,166.098,166.1572,165.8515,165.9896,21451.0
2024-10-24 14:50:00,168.37,168.64,168.35,168.64,32418.0,166.0093,166.2755,165.9896,166.2755,32418.0
2024-10-24 15:00:00,168.62,168.67,168.49,168.58,21927.0,166.2558,166.3051,166.1276,166.2164,21927.0
2024-10-24 15:10:00,168.6,168.74,168.47,168.63,16062.0,166.2361,166.3741,166.1079,166.2657,16062.0
2024-10-24 15:20:00,168.63,169.09,168.62,169.03,41413.0,166.2657,166.7192,166.2558,166.6601,41413.0
2024-10-24 15:30:00,169.01,169.4,168.96,169.35,63184.0,166.6403,167.0249,166.591,166.9756,63184.0
2024-10-24 15:40:00,169.37,169.59,169.22,169.3,51343.0,166.9953,167.2122,166.8474,166.9263,51343.0
2024-10-24 15:50:00,169.29,169.29,168.48,168.62,175170.0,166.9164,166.9164,166.1178,166.2558,175170.0
2024-10-25 09:30:00,169.87,169.92,168.57,168.57,22635.0,167.4883,167.5376,166.2065,166.2065,22635.0
2024-10-25 09:40:00,168.57,168.77,168.14,168.76,20195.0,166.2065,166.4037,165.7825,166.3938,20195.0
2024-10-25 09:50:00,168.7,168.84,168.17,168.4,11416.0,166.3347,166.4727,165.8121,166.0389,11416.0
2024-10-25 10:00:00,168.49,169.18,168.31,169.17,14439.0,166.1276,166.8079,165.9501,166.7981,14439.0
2024-10-25 10:10:00,169.08,169.18,168.38,168.49,6573.0,166.7094,166.8079,166.0192,166.1276,6573.0
2024-10-25 10:20:00,168.49,168.64,168.41,168.51,6071.0,166.1276,166.2755,166.0487,166.1473,6071.0
2024-10-25 10:30:00,168.49,168.72,168.49,168.59,7912.0,166.1276,166.3544,166.1276,166.2262,7912.0
2024-10-25 10:40:00,168.59,168.97,168.58,168.83,10626.0,166.2262,166.6009,166.2164,166.4629,10626.0
2024-10-25 10:50:00,168.83,168.83,168.15,168.15,8665.0,166.4629,166.4629,165.7924,165.7924,8665.0
2024-10-25 11:00:00,168.14,168.48,168.14,168.48,10625.0,165.7825,166.1178,165.7825,166.1178,10625.0
2024-10-25 11:10:00,168.48,168.54,168.2,168.2,5003.0,166.1178,166.1769,165.8417,165.8417,5003.0
2024-10-25 11:20:00,168.2,168.43,168.07,168.4,10070.0,165.8417,166.0685,165.7135,166.0389,10070.0
2024-10-25 11:30:00,168.37,168.37,167.66,167.81,19590.0,166.0093,166.0093,165.3093,165.4572,19590.0
2024-10-25 11:40:00,167.69,167.69,167.21,167.24,6870.0,165.3388,165.3388,164.8656,164.8952,6870.0
2024-10-25 11:50:00,167.21,167.29,166.72,166.72,35477.0,164.8656,164.9444,164.3824,164.3824,35477.0
2024-10-25 12:00:00,166.74,166.82,165.22,165.35,41441.0,164.4022,164.481,162.9035,163.0316,41441.0
2024-10-25 12:10:00,165.25,165.33,164.54,164.58,83745.0,162.9331,163.0119,162.233,162.2724,83745.0
2024-10-25 12:20:00,164.62,164.62,163.52,163.77,130686.0,162.3119,162.3119,161.2273,161.4738,130686.0
2024-10-25 12:30:00,163.77,163.98,163.36,163.64,25848.0,161.4738,161.6809,161.0696,161.3456,25848.0
2024-10-25 12:40:00,163.66,163.94,163.06,163.2,36023.0,161.3653,161.6414,160.7738,160.9118,36023.0
2024-10-25 12:50:00,163.23,164.24,163.09,163.98,20003.0,160.9414,161.9372,160.8033,161.6809,20003.0
2024-10-25 13:00:00,163.86,163.98,163.14,163.27,49082.0,161.5625,161.6809,160.8526,160.9808,49082.0
2024-10-25 13:10:00,163.27,163.27,162.42,162.99,27356.0,160.9808,160.9808,160.1427,160.7047,27356.0
2024-10-25 13:20:00,162.98,163.49,162.54,163.49,32410.0,160.6949,161.1977,160.261,161.1977,32410.0
2024-10-25 13:30:00,163.48,164.61,163.48,164.47,90477.0,161.1879,162.302,161.1879,162.164,90477.0
2024-10-25 13:40:00,164.47,164.64,163.94,164.5,34927.0,162.164,162.3316,161.6414,162.1936,34927.0
2024-10-25 13:50:00,164.5,164.71,164.26,164.28,19244.0,162.1936,162.4006,161.9569,161.9767,19244.0
2024-10-25 14:00:00,164.26,164.39,163.92,164.28,32436.0,161.9569,162.0851,161.6217,161.9767,32436.0
2024-10-25 14:10:00,164.29,164.94,164.22,164.91,35729.0,161.9865,162.6274,161.9175,162.5978,35729.0
2024-10-25 14:20:00,164.93,165.12,164.7,164.99,38632.0,162.6175,162.8049,162.3908,162.6767,38632.0
2024-10-25 14:30:00,165.0,165.9,164.75,165.71,14090.0,162.6866,163.5739,162.4401,163.3866,14090.0
2024-10-25 14:40:00,165.71,165.99,165.66,165.78,37645.0,163.3866,163.6627,163.3373,163.4556,37645.0
2024-10-25 14:50:00,165.76,165.89,165.55,165.56,22257.0,163.4359,163.5641,163.2288,163.2387,22257.0
2024-10-25 15:00:00,165.56,165.96,165.5,165.89,32957.0,163.2387,163.6331,163.1795,163.5641,32957.0
2024-10-25 15:10:00,165.84,165.99,165.48,165.69,28034.0,163.5148,163.6627,163.1598,163.3669,28034.0
2024-10-25 15:20:00,165.63,166.18,165.62,166.13,21579.0,163.3077,163.85,163.2979,163.8007,21579.0
2024-10-25 15:30:00,166.13,166.49,165.96,166.39,60257.0,163.8007,164.1557,163.6331,164.0571,60257.0
2024-10-25 15:40:00,166.4,166.89,166.37,166.5,50393.0,164.0669,164.5501,164.0373,164.1655,50393.0
2024-10-25 15:50:00,166.55,166.57,165.76,165.93,118795.0,164.2148,164.2345,163.4359,163.6035,118795.0
2024-10-28 09:30:00,162.95,164.16,162.35,162.86,57308.0,160.6653,161.8583,160.0737,160.5766,57308.0
2024-10-28 09:40:00,162.7,163.2,162.5,163.06,17751.0,160.4188,160.9118,160.2216,160.7738,17751.0
2024-10-28 09:50:00,163.06,163.67,162.91,163.54,20082.0,160.7738,161.3752,160.6259,161.247,20082.0
2024-10-28 10:00:00,163.58,164.44,163.58,163.93,37494.0,161.2865,162.1344,161.2865,161.6316,37494.0
2024-10-28 10:10:00,163.93,164.05,163.67,163.89,27434.0,161.6316,161.7499,161.3752,161.5921,27434.0
2024-10-28 10:20:00,163.89,163.89,162.97,163.07,53749.0,161.5921,161.5921,160.685,160.7836,53749.0
2024-10-28 10:30:00,163.14,163.6,162.92,163.31,50570.0,160.8526,161.3062,160.6357,161.0203,50570.0
2024-10-28 10:40:00,163.29,163.75,163.15,163.53,42747.0,161.0005,161.4541,160.8625,161.2372,42747.0
2024-10-28 10:50:00,163.53,163.79,163.23,163.33,17965.0,161.2372,161.4935,160.9414,161.04,17965.0
2024-10-28 11:00:00,163.42,163.8,163.21,163.75,9371.0,161.1287,161.5034,160.9217,161.4541,9371.0
2024-10-28 11:10:00,163.75,163.83,163.59,163.81,7146.0,161.4541,161.533,161.2963,161.5132,7146.0
2024-10-28 11:20:00,163.87,164.12,163.87,164.03,19087.0,161.5724,161.8189,161.5724,161.7302,19087.0
2024-10-28 11:30:00,164.04,164.06,163.79,164.01,10736.0,161.74,161.7597,161.4935,161.7104,10736.0
2024-10-28 11:40:00,163.9,163.99,163.8,163.94,5041.0,161.602,161.6907,161.5034,161.6414,5041.0
2024-10-28 11:50:00,163.99,164.0,163.27,163.47,23305.0,161.6907,161.7006,160.9808,161.178,23305.0
2024-10-28 12:00:00,163.46,163.62,163.42,163.54,12593.0,161.1681,161.3259,161.1287,161.247,12593.0
2024-10-28 12:10:00,163.53,163.69,163.44,163.61,14972.0,161.2372,161.3949,161.1484,161.316,14972.0
2024-10-28 12:20:00,163.61,163.92,163.53,163.56,19528.0,161.316,161.6217,161.2372,161.2667,19528.0
2024-10-28 12:30:00,163.56,164.08,163.56,164.08,46121.0,161.2667,161.7795,161.2667,161.7795,46121.0
2024-10-28 12:40:00,164.11,164.43,163.84,164.43,74290.0,161.809,162.1245,161.5428,162.1245,74290.0
2024-10-28 12:50:00,164.42,164.47,163.9,163.92,13470.0,162.1147,162.164,161.602,161.6217,13470.0
2024-10-28 13:00:00,163.97,164.2,163.95,164.12,18599.0,161.671,161.8978,161.6513,161.8189,18599.0
2024-10-28 13:10:00,164.12,164.36,163.88,164.32,19054.0,161.8189,162.0555,161.5823,162.0161,19054.0
2024-10-28 13:20:00,164.33,164.38,164.17,164.18,10085.0,162.026,162.0752,161.8682,161.8781,10085.0
2024-10-28 13:30:00,164.25,164.47,164.23,164.42,7950.0,161.9471,162.164,161.9274,162.1147,7950.0
2024-10-28 13:40:00,164.43,164.75,164.4,164.71,15806.0,162.1245,162.4401,162.095,162.4006,15806.0
2024-10-28 13:50:00,164.7,164.73,164.42,164.49,15706.0,162.3908,162.4203,162.1147,162.1837,15706.0
2024-10-28 14:00:00,164.47,164.49,164.12,164.12,10151.0,162.164,162.1837,161.8189,161.8189,10151.0
2024-10-28 14:10:00,164.19,164.48,164.17,164.48,14955.0,161.8879,162.1738,161.8682,162.1738,14955.0
2024-10-28 14:20:00,164.48,164.48,164.16,164.16,14174.0,162.1738,162.1738,161.8583,161.8583,14174.0
2024-10-28 14:30:00,164.21,164.36,164.05,164.08,11860.0,161.9076,162.0555,161.7499,161.7795,11860.0
2024-10-28 14:40:00,164.08,164.22,163.88,164.22,26112.0,161.7795,161.9175,161.5823,161.9175,26112.0
2024-10-28 14:50:00,164.18,164.47,164.18,164.33,10234.0,161.8781,162.164,161.8781,162.026,10234.0
2024-10-28 15:00:00,164.31,164.43,164.21,164.32,10671.0,162.0062,162.1245,161.9076,162.0161,10671.0
2024-10-28 15:10:00,164.31,164.37,164.15,164.34,20153.0,162.0062,162.0654,161.8485,162.0358,20153.0
2024-10-28 15:20:00,164.3,164.4,164.16,164.36,24223.0,161.9964,162.095,161.8583,162.0555,24223.0
2024-10-28 15:30:00,164.37,164.38,164.15,164.18,21762.0,162.0654,162.0752,161.8485,161.8781,21762.0
2024-10-28 15:40:00,164.2,164.32,164.06,164.13,22487.0,161.8978,162.0161,161.7597,161.8288,22487.0
2024-10-28 15:50:00,164.04,164.92,163.97,164.74,151820.0,161.74,162.6077,161.671,162.4302,151820.0
2024-10-29 09:30:00,164.59,164.64,164.15,164.25,12246.0,162.2823,162.3316,161.8485,161.9471,12246.0
2024-10-29 09:40:00,164.24,164.26,163.68,164.23,4832.0,161.9372,161.9569,161.3851,161.9274,4832.0
2024-10-29 09:50:00,164.21,164.78,164.21,164.46,3963.0,161.9076,162.4696,161.9076,162.1541,3963.0
2024-10-29 10:00:00,164.52,165.01,164.42,164.42,6732.0,162.2133,162.6964,162.1147,162.1147,6732.0
2024-10-29 10:10:00,164.62,164.65,164.29,164.3,5132.0,162.3119,162.3415,161.9865,161.9964,5132.0
2024-10-29 10:20:00,164.15,164.44,164.03,164.17,4899.0,161.8485,162.1344,161.7302,161.8682,4899.0
2024-10-29 10:30:00,164.25,164.46,163.87,164.34,10042.0,161.9471,162.1541,161.5724,162.0358,10042.0
2024-10-29 10:40:00,164.38,164.49,164.01,164.14,4301.0,162.0752,162.1837,161.7104,161.8386,4301.0
2024-10-29 10:50:00,164.06,164.68,164.06,164.59,14778.0,161.7597,162.371,161.7597,162.2823,14778.0
2024-10-29 11:00:00,164.61,164.66,164.23,164.27,11879.0,162.302,162.3513,161.9274,161.9668,11879.0
2024-10-29 11:10:00,164.28,164.37,164.19,164.19,8436.0,161.9767,162.0654,161.8879,161.8879,8436.0
2024-10-29 11:20:00,164.13,164.21,163.5,163.54,13464.0,161.8288,161.9076,161.2076,161.247,13464.0
2024-10-29 11:30:00,163.46,163.62,163.15,163.28,8937.0,161.1681,161.3259,160.8625,160.9907,8937.0
2024-10-29 11:40:00,163.21,163.61,163.21,163.51,6951.0,160.9217,161.316,160.9217,161.2174,6951.0
2024-10-29 11:50:00,163.53,163.54,163.17,163.39,9629.0,161.2372,161.247,160.8822,161.0991,9629.0
2024-10-29 12:00:00,163.36,163.58,163.29,163.48,8838.0,161.0696,161.2865,161.0005,161.1879,8838.0
2024-10-29 12:10:00,163.47,163.64,163.32,163.4,8180.0,161.178,161.3456,161.0301,161.109,8180.0
2024-10-29 12:20:00,163.45,163.69,163.4,163.53,8399.0,161.1583,161.3949,161.109,161.2372,8399.0
2024-10-29 12:30:00,163.45,163.7,163.45,163.61,18937.0,161.1583,161.4048,161.1583,161.316,18937.0
2024-10-29 12:40:00,163.66,163.71,163.45,163.56,11741.0,161.3653,161.4146,161.1583,161.2667,11741.0
2024-10-29 12:50:00,163.56,163.96,163.55,163.96,8802.0,161.2667,161.6611,161.2569,161.6611,8802.0
2024-10-29 13:00:00,163.96,164.2,163.85,163.87,5857.0,161.6611,161.8978,161.5527,161.5724,5857.0
2024-10-29 13:10:00,163.91,164.13,163.82,163.82,6740.0,161.6118,161.8288,161.5231,161.5231,6740.0
2024-10-29 13:20:00,163.87,163.87,163.55,163.59,4022.0,161.5724,161.5724,161.2569,161.2963,4022.0
2024-10-29 13:30:00,163.47,163.7,163.42,163.62,6684.0,161.178,161.4048,161.1287,161.3259,6684.0
2024-10-29 13:40:00,163.64,163.71,163.48,163.67,13539.0,161.3456,161.4146,161.1879,161.3752,13539.0
2024-10-29 13:50:00,163.67,164.02,163.66,163.98,5793.0,161.3752,161.7203,161.3653,161.6809,5793.0
2024-10-29 14:00:00,163.95,164.09,163.92,164.04,3935.0,161.6513,161.7893,161.6217,161.74,3935.0
2024-10-29 14:10:00,164.09,164.25,164.09,164.19,2982.0,161.7893,161.9471,161.7893,161.8879,2982.0
2024-10-29 14:20:00,164.22,164.47,164.18,164.47,5831.0,161.9175,162.164,161.8781,162.164,5831.0
2024-10-29 14:30:00,164.41,164.61,164.16,164.16,10165.0,162.1048,162.302,161.8583,161.8583,10165.0
2024-10-29 14:40:00,164.21,164.34,164.11,164.21,8807.0,161.9076,162.0358,161.809,161.9076,8807.0
2024-10-29 14:50:00,164.2,164.22,163.98,164.11,9784.0,161.8978,161.9175,161.6809,161.809,9784.0
2024-10-29 15:00:00,164.03,164.14,164.02,164.08,7114.0,161.7302,161.8386,161.7203,161.7795,7114.0
2024-10-29 15:10:00,164.08,164.14,163.94,164.06,7301.0,161.7795,161.8386,161.6414,161.7597,7301.0
2024-10-29 15:20:00,164.1,164.21,164.05,164.21,10671.0,161.7992,161.9076,161.7499,161.9076,10671.0
2024-10-29 15:30:00,164.19,164.63,164.13,164.61,10677.0,161.8879,162.3217,161.8288,162.302,10677.0
2024-10-29 15:40:00,164.61,164.61,164.4,164.49,10343.0,162.302,162.302,162.095,162.1837,10343.0
2024-10-29 15:50:00,164.47,164.6,164.34,164.44,75202.0,162.164,162.2922,162.0358,162.1344,75202.0
2024-10-30 09:30:00,164.33,165.21,164.23,164.38,14921.0,162.026,162.8936,161.9274,162.0752,14921.0
2024-10-30 09:40:00,164.38,164.72,164.35,164.71,5014.0,162.0752,162.4105,162.0457,162.4006,5014.0
2024-10-30 09:50:00,164.71,165.95,164.66,165.86,7887.0,162.4006,163.6232,162.3513,163.5345,7887.0
2024-10-30 10:00:00,166.01,166.18,165.84,166.05,6468.0,163.6824,163.85,163.5148,163.7218,6468.0
2024-10-30 10:10:00,166.03,166.03,165.64,165.8,19322.0,163.7021,163.7021,163.3176,163.4753,19322.0
2024-10-30 10:20:00,165.78,165.8,165.51,165.59,11913.0,163.4556,163.4753,163.1894,163.2683,11913.0
2024-10-30 10:30:00,165.68,165.91,165.51,165.82,22063.0,163.357,163.5838,163.1894,163.4951,22063.0
2024-10-30 10:40:00,165.82,165.87,165.67,165.78,21582.0,163.4951,163.5444,163.3472,163.4556,21582.0
2024-10-30 10:50:00,165.91,165.91,165.61,165.81,15054.0,163.5838,163.5838,163.288,163.4852,15054.0
2024-10-30 11:00:00,165.84,166.63,165.47,166.63,17525.0,163.5148,164.2937,163.15,164.2937,17525.0
2024-10-30 11:10:00,166.61,166.75,166.27,166.6,11539.0,164.274,164.412,163.9388,164.2641,11539.0
2024-10-30 11:20:00,166.55,166.86,166.32,166.64,14620.0,164.2148,164.5205,163.988,164.3036,14620.0
2024-10-30 11:30:00,166.57,166.97,166.57,166.88,5180.0,164.2345,164.6289,164.2345,164.5402,5180.0
2024-10-30 11:40:00,166.94,167.15,166.94,167.07,8383.0,164.5994,164.8064,164.5994,164.7275,8383.0
2024-10-30 11:50:00,167.07,167.47,167.07,167.25,14019.0,164.7275,165.1219,164.7275,164.905,14019.0
2024-10-30 12:00:00,167.25,167.35,167.09,167.28,15108.0,164.905,165.0036,164.7473,164.9346,15108.0
2024-10-30 12:10:00,167.28,167.57,167.28,167.45,11231.0,164.9346,165.2205,164.9346,165.1022,11231.0
2024-10-30 12:20:00,167.44,167.62,167.17,167.18,15753.0,165.0923,165.2698,164.8261,164.836,15753.0
2024-10-30 12:30:00,167.22,167.24,167.11,167.19,11683.0,164.8754,164.8952,164.767,164.8459,11683.0
2024-10-30 12:40:00,167.14,167.15,166.63,166.72,19020.0,164.7966,164.8064,164.2937,164.3824,19020.0
2024-10-30 12:50:00,166.72,166.77,166.3,166.3,17077.0,164.3824,164.4317,163.9683,163.9683,17077.0
2024-10-30 13:00:00,166.36,166.64,166.36,166.59,14906.0,164.0275,164.3036,164.0275,164.2543,14906.0
2024-10-30 13:10:00,166.65,166.84,166.42,166.84,21266.0,164.3134,164.5008,164.0866,164.5008,21266.0
2024-10-30 13:20:00,166.95,167.05,166.68,166.68,12391.0,164.6092,164.7078,164.343,164.343,12391.0
2024-10-30 13:30:00,166.71,166.76,166.49,166.74,18693.0,164.3726,164.4219,164.1557,164.4022,18693.0
2024-10-30 13:40:00,166.76,166.83,166.49,166.49,17499.0,164.4219,164.4909,164.1557,164.1557,17499.0
2024-10-30 13:50:00,166.54,166.62,166.32,166.4,34933.0,164.205,164.2838,163.988,164.0669,34933.0
2024-10-30 14:00:00,166.4,166.8,166.39,166.58,12869.0,164.0669,164.4613,164.0571,164.2444,12869.0
2024-10-30 14:10:00,166.55,166.87,166.55,166.78,10315.0,164.2148,164.5303,164.2148,164.4416,10315.0
2024-10-30 14:20:00,166.82,166.83,166.36,166.46,13197.0,164.481,164.4909,164.0275,164.1261,13197.0
2024-10-30 14:30:00,166.43,166.68,166.37,166.58,14089.0,164.0965,164.343,164.0373,164.2444,14089.0
2024-10-30 14:40:00,166.58,166.62,166.4,166.61,9603.0,164.2444,164.2838,164.0669,164.274,9603.0
2024-10-30 14:50:00,166.67,166.71,166.52,166.61,11803.0,164.3331,164.3726,164.1852,164.274,11803.0
2024-10-30 15:00:00,166.57,166.8,166.48,166.73,12033.0,164.2345,164.4613,164.1458,164.3923,12033.0
2024-10-30 15:10:00,166.72,166.75,166.53,166.64,11818.0,164.3824,164.412,164.1951,164.3036,11818.0
2024-10-30 15:20:00,166.66,167.01,166.62,166.81,23123.0,164.3233,164.6684,164.2838,164.4712,23123.0
2024-10-30 15:30:00,166.84,166.94,166.66,166.84,17860.0,164.5008,164.5994,164.3233,164.5008,17860.0
2024-10-30 15:40:00,166.84,166.92,166.6,166.6,30162.0,164.5008,164.5796,164.2641,164.2641,30162.0
2024-10-30 15:50:00,166.58,166.98,166.24,166.68,163378.0,164.2444,164.6388,163.9092,164.343,163378.0
2024-10-31 09:30:00,166.04,167.2,165.66,167.04,21364.0,164.4474,165.5963,164.071,165.4378,21364.0
2024-10-31 09:40:00,167.03,167.04,166.04,166.57,10213.0,165.4279,165.4378,164.4474,164.9723,10213.0
2024-10-31 09:50:00,166.99,167.16,166.51,166.83,8549.0,165.3883,165.5566,164.9129,165.2298,8549.0
2024-10-31 10:00:00,166.72,167.42,166.65,167.3,27725.0,165.1209,165.8141,165.0515,165.6953,27725.0
2024-10-31 10:10:00,167.41,168.18,167.08,168.18,18404.0,165.8042,166.5669,165.4774,166.5669,18404.0
2024-10-31 10:20:00,168.09,168.26,167.72,167.75,9309.0,166.4777,166.6461,166.1113,166.141,9309.0
2024-10-31 10:30:00,167.75,167.75,167.02,167.05,14274.0,166.141,166.141,165.418,165.4477,14274.0
2024-10-31 10:40:00,166.91,167.22,166.85,166.86,10535.0,165.309,165.6161,165.2496,165.2595,10535.0
2024-10-31 10:50:00,166.86,166.86,166.23,166.24,7337.0,165.2595,165.2595,164.6356,164.6455,7337.0
2024-10-31 11:00:00,166.18,166.33,166.04,166.08,9654.0,164.586,164.7346,164.4474,164.487,9654.0
2024-10-31 11:10:00,166.02,166.17,165.89,166.06,12726.0,164.4276,164.5761,164.2988,164.4672,12726.0
2024-10-31 11:20:00,166.06,166.44,166.06,166.37,12487.0,164.4672,164.8435,164.4672,164.7742,12487.0
2024-10-31 11:30:00,166.37,166.62,166.37,166.5,3314.0,164.7742,165.0218,164.7742,164.903,3314.0
2024-10-31 11:40:00,166.56,166.77,166.4,166.46,7605.0,164.9624,165.1704,164.8039,164.8634,7605.0
2024-10-31 11:50:00,166.44,166.44,166.17,166.36,2951.0,164.8435,164.8435,164.5761,164.7643,2951.0
2024-10-31 12:00:00,166.42,167.01,166.36,166.84,14372.0,164.8237,165.4081,164.7643,165.2397,14372.0
2024-10-31 12:10:00,166.84,167.39,166.84,167.2,8975.0,165.2397,165.7844,165.2397,165.5963,8975.0
2024-10-31 12:20:00,167.21,167.26,166.93,167.19,5847.0,165.6062,165.6557,165.3288,165.5864,5847.0
2024-10-31 12:30:00,167.11,167.17,166.97,167.06,13137.0,165.5071,165.5665,165.3685,165.4576,13137.0
2024-10-31 12:40:00,167.1,167.15,166.93,167.07,7832.0,165.4972,165.5467,165.3288,165.4675,7832.0
2024-10-31 12:50:00,167.12,167.29,167.11,167.12,4813.0,165.517,165.6854,165.5071,165.517,4813.0
2024-10-31 13:00:00,167.07,167.14,166.91,166.96,4392.0,165.4675,165.5368,165.309,165.3586,4392.0
2024-10-31 13:10:00,166.99,167.17,166.84,167.09,7594.0,165.3883,165.5665,165.2397,165.4873,7594.0
2024-10-31 13:20:00,167.14,167.28,167.14,167.19,4198.0,165.5368,165.6755,165.5368,165.5864,4198.0
2024-10-31 13:30:00,167.16,167.26,167.02,167.08,4875.0,165.5566,165.6557,165.418,165.4774,4875.0
2024-10-31 13:40:00,167.12,167.22,167.02,167.22,6484.0,165.517,165.6161,165.418,165.6161,6484.0
2024-10-31 13:50:00,167.26,167.26,167.06,167.15,4158.0,165.6557,165.6557,165.4576,165.5467,4158.0
2024-10-31 14:00:00,167.15,167.17,166.78,166.85,12698.0,165.5467,165.5665,165.1803,165.2496,12698.0
2024-10-31 14:10:00,166.84,167.11,166.84,167.11,6738.0,165.2397,165.5071,165.2397,165.5071,6738.0
2024-10-31 14:20:00,167.08,167.25,166.99,167.13,8219.0,165.4774,165.6458,165.3883,165.5269,8219.0
2024-10-31 14:30:00,167.16,167.54,167.02,167.4,17685.0,165.5566,165.933,165.418,165.7943,17685.0
2024-10-31 14:40:00,167.36,167.83,167.27,167.83,9814.0,165.7547,166.2202,165.6656,166.2202,9814.0
2024-10-31 14:50:00,167.75,168.02,167.61,167.96,65103.0,166.141,166.4084,166.0023,166.349,65103.0
2024-10-31 15:00:00,167.9,168.28,167.79,168.24,15570.0,166.2895,166.6659,166.1806,166.6263,15570.0
2024-10-31 15:10:00,168.2,168.23,167.97,168.07,10190.0,166.5867,166.6164,166.3589,166.4579,10190.0
2024-10-31 15:20:00,168.12,168.22,167.93,167.93,15363.0,166.5074,166.6065,166.3193,166.3193,15363.0
2024-10-31 15:30:00,167.99,167.99,167.5,167.61,12367.0,166.3787,166.3787,165.8934,166.0023,12367.0
2024-10-31 15:40:00,167.6,167.91,167.57,167.87,18029.0,165.9924,166.2994,165.9627,166.2598,18029.0
2024-10-31 15:50:00,167.86,167.94,167.03,167.03,123007.0,166.2499,166.3292,165.4279,165.4279,123007.0
2024-11-01 09:30:00,168.34,168.34,167.41,167.88,13057.0,166.7253,166.7253,165.8042,166.2697,13057.0
2024-11-01 09:40:00,167.83,167.99,167.24,167.76,8084.0,166.2202,166.3787,165.6359,166.1509,8084.0
2024-11-01 09:50:00,167.94,168.16,167.67,168.04,7654.0,166.3292,166.5471,166.0618,166.4282,7654.0
2024-11-01 10:00:00,168.02,168.39,167.59,168.38,9777.0,166.4084,166.7748,165.9825,166.7649,9777.0
2024-11-01 10:10:00,168.39,168.57,168.07,168.36,24648.0,166.7748,166.9531,166.4579,166.7451,24648.0
2024-11-01 10:20:00,168.31,168.37,167.34,167.83,11886.0,166.6956,166.755,165.7349,166.2202,11886.0
2024-11-01 10:30:00,167.83,167.89,167.48,167.53,5016.0,166.2202,166.2796,165.8736,165.9231,5016.0
2024-11-01 10:40:00,167.4,167.47,167.04,167.29,7822.0,165.7943,165.8637,165.4378,165.6854,7822.0
2024-11-01 10:50:00,167.21,167.51,167.21,167.45,5350.0,165.6062,165.9033,165.6062,165.8439,5350.0
2024-11-01 11:00:00,167.38,167.44,167.03,167.05,6208.0,165.7745,165.834,165.4279,165.4477,6208.0
2024-11-01 11:10:00,166.89,167.1,166.84,166.91,3970.0,165.2892,165.4972,165.2397,165.309,3970.0
2024-11-01 11:20:00,166.89,166.94,166.69,166.86,7733.0,165.2892,165.3388,165.0911,165.2595,7733.0
2024-11-01 11:30:00,166.89,166.89,166.35,166.43,6863.0,165.2892,165.2892,164.7544,164.8336,6863.0
2024-11-01 11:40:00,166.43,166.47,166.22,166.27,5319.0,164.8336,164.8733,164.6257,164.6752,5319.0
2024-11-01 11:50:00,166.2,166.45,166.17,166.33,6711.0,164.6058,164.8535,164.5761,164.7346,6711.0
2024-11-01 12:00:00,166.37,166.51,166.09,166.15,7106.0,164.7742,164.9129,164.4969,164.5563,7106.0
2024-11-01 12:10:00,166.21,166.21,165.8,166.15,6149.0,164.6158,164.6158,164.2097,164.5563,6149.0
2024-11-01 12:20:00,166.15,166.53,166.08,166.38,18558.0,164.5563,164.9327,164.487,164.7841,18558.0
2024-11-01 12:30:00,166.35,166.45,166.11,166.11,7293.0,164.7544,164.8535,164.5167,164.5167,7293.0
2024-11-01 12:40:00,166.11,166.12,165.78,165.78,4745.0,164.5167,164.5266,164.1899,164.1899,4745.0
2024-11-01 12:50:00,165.78,165.79,165.33,165.54,18064.0,164.1899,164.1998,163.7442,163.9522,18064.0
2024-11-01 13:00:00,165.56,165.74,165.52,165.59,18243.0,163.972,164.1503,163.9324,164.0017,18243.0
2024-11-01 13:10:00,165.54,165.83,165.53,165.74,10046.0,163.9522,164.2394,163.9423,164.1503,10046.0
2024-11-01 13:20:00,165.78,165.81,165.48,165.77,14471.0,164.1899,164.2196,163.8928,164.18,14471.0
2024-11-01 13:30:00,165.75,165.93,165.25,165.37,17818.0,164.1602,164.3384,163.665,163.7838,17818.0
2024-11-01 13:40:00,165.28,165.35,165.09,165.13,8342.0,163.6947,163.764,163.5065,163.5461,8342.0
2024-11-01 13:50:00,165.13,165.48,165.12,165.28,9193.0,163.5461,163.8928,163.5362,163.6947,9193.0
2024-11-01 14:00:00,165.24,165.42,164.93,164.98,7614.0,163.6551,163.8333,163.348,163.3976,7614.0
2024-11-01 14:10:00,164.94,164.94,164.63,164.88,19667.0,163.3579,163.3579,163.0509,163.2985,19667.0
2024-11-01 14:20:00,164.83,164.87,164.36,164.52,32968.0,163.249,163.2886,162.7835,162.942,32968.0
2024-11-01 14:30:00,164.6,164.73,164.49,164.63,4619.0,163.0212,163.1499,162.9123,163.0509,4619.0
2024-11-01 14:40:00,164.51,164.82,164.51,164.72,7008.0,162.9321,163.2391,162.9321,163.14,7008.0
2024-11-01 14:50:00,164.74,164.81,164.61,164.76,6872.0,163.1599,163.2292,163.0311,163.1797,6872.0
2024-11-01 15:00:00,164.76,164.91,164.74,164.89,13685.0,163.1797,163.3282,163.1599,163.3084,13685.0
2024-11-01 15:10:00,164.89,164.89,164.64,164.69,17611.0,163.3084,163.3084,163.0608,163.1103,17611.0
2024-11-01 15:20:00,164.69,164.87,164.57,164.78,31881.0,163.1103,163.2886,162.9915,163.1995,31881.0
2024-11-01 15:30:00,164.8,164.91,164.61,164.76,24783.0,163.2193,163.3282,163.0311,163.1797,24783.0
2024-11-01 15:40:00,164.75,165.17,164.75,165.07,37618.0,163.1698,163.5857,163.1698,163.4867,37618.0
2024-11-01 15:50:00,165.07,165.34,164.68,165.24,142209.0,163.4867,163.7541,163.1004,163.6551,142209.0
2024-11-04 09:30:00,165.56,167.29,165.56,166.77,23281.0,163.972,165.6854,163.972,165.1704,23281.0
2024-11-04 09:40:00,166.83,167.86,166.8,167.58,22141.0,165.2298,166.2499,165.2001,165.9726,22141.0
2024-11-04 09:50:00,167.57,167.76,167.07,167.07,20525.0,165.9627,166.1509,165.4675,165.4675,20525.0
2024-11-04 10:00:00,166.98,167.67,166.8,167.29,16926.0,165.3784,166.0618,165.2001,165.6854,16926.0
2024-11-04 10:10:00,167.22,168.01,167.04,167.33,13063.0,165.6161,166.3985,165.4378,165.725,13063.0
2024-11-04 10:20:00,167.44,167.83,167.35,167.81,6883.0,165.834,166.2202,165.7448,166.2004,6883.0
2024-11-04 10:30:00,167.75,167.93,167.56,167.93,10549.0,166.141,166.3193,165.9528,166.3193,10549.0
2024-11-04 10:40:00,167.98,168.15,167.8,167.99,11268.0,166.3688,166.5371,166.1905,166.3787,11268.0
2024-11-04 10:50:00,168.05,168.35,168.0,168.3,10244.0,166.4381,166.7352,166.3886,166.6857,10244.0
2024-11-04 11:00:00,168.13,168.23,167.97,168.21,6466.0,166.5173,166.6164,166.3589,166.5966,6466.0
2024-11-04 11:10:00,168.26,168.35,167.95,168.03,10700.0,166.6461,166.7352,166.3391,166.4183,10700.0
2024-11-04 11:20:00,168.09,168.11,167.69,167.69,6441.0,166.4777,166.4975,166.0816,166.0816,6441.0
2024-11-04 11:30:00,167.75,167.78,167.26,167.45,12558.0,166.141,166.1707,165.6557,165.8439,12558.0
2024-11-04 11:40:00,167.5,167.5,167.19,167.2,10668.0,165.8934,165.8934,165.5864,165.5963,10668.0
2024-11-04 11:50:00,167.19,167.47,167.15,167.44,23356.0,165.5864,165.8637,165.5467,165.834,23356.0
2024-11-04 12:00:00,167.38,167.41,167.04,167.11,7900.0,165.7745,165.8042,165.4378,165.5071,7900.0
2024-11-04 12:10:00,167.1,167.36,167.04,167.3,4438.0,165.4972,165.7547,165.4378,165.6953,4438.0
2024-11-04 12:20:00,167.3,167.82,167.3,167.81,4930.0,165.6953,166.2103,165.6953,166.2004,4930.0
2024-11-04 12:30:00,167.79,167.8,167.5,167.61,6207.0,166.1806,166.1905,165.8934,166.0023,6207.0
2024-11-04 12:40:00,167.71,167.81,167.65,167.68,7437.0,166.1014,166.2004,166.0419,166.0717,7437.0
2024-11-04 12:50:00,167.71,167.91,167.69,167.69,3155.0,166.1014,166.2994,166.0816,166.0816,3155.0
2024-11-04 13:00:00,167.73,167.8,167.2,167.44,10658.0,166.1212,166.1905,165.5963,165.834,10658.0
2024-11-04 13:10:00,167.37,167.79,167.32,167.61,5659.0,165.7646,166.1806,165.7151,166.0023,5659.0
2024-11-04 13:20:00,167.62,167.7,167.46,167.47,18432.0,166.0122,166.0915,165.8538,165.8637,18432.0
2024-11-04 13:30:00,167.45,167.6,167.4,167.56,10422.0,165.8439,165.9924,165.7943,165.9528,10422.0
2024-11-04 13:40:00,167.56,167.87,167.51,167.86,7508.0,165.9528,166.2598,165.9033,166.2499,7508.0
2024-11-04 13:50:00,167.88,167.97,167.85,167.92,4517.0,166.2697,166.3589,166.24,166.3094,4517.0
2024-11-04 14:00:00,167.95,168.34,167.95,168.33,6027.0,166.3391,166.7253,166.3391,166.7154,6027.0
2024-11-04 14:10:00,168.33,168.35,168.18,168.22,11083.0,166.7154,166.7352,166.5669,166.6065,11083.0
2024-11-04 14:20:00,168.23,168.35,168.2,168.24,7093.0,166.6164,166.7352,166.5867,166.6263,7093.0
2024-11-04 14:30:00,168.2,168.41,168.15,168.41,9936.0,166.5867,166.7947,166.5371,166.7947,9936.0
2024-11-04 14:40:00,168.45,168.55,168.23,168.35,10636.0,166.8343,166.9333,166.6164,166.7352,10636.0
2024-11-04 14:50:00,168.38,168.51,168.27,168.28,5639.0,166.7649,166.8937,166.656,166.6659,5639.0
2024-11-04 15:00:00,168.28,168.58,168.23,168.58,6966.0,166.6659,166.963,166.6164,166.963,6966.0
2024-11-04 15:10:00,168.57,168.6,168.4,168.5,5984.0,166.9531,166.9828,166.7847,166.8838,5984.0
2024-11-04 15:20:00,168.53,168.64,168.4,168.62,7087.0,166.9135,167.0224,166.7847,167.0026,7087.0
2024-11-04 15:30:00,168.6,168.62,168.32,168.4,11287.0,166.9828,167.0026,166.7055,166.7847,11287.0
2024-11-04 15:40:00,168.42,168.49,168.09,168.33,23806.0,166.8046,166.8739,166.4777,166.7154,23806.0
2024-11-04 15:50:00,168.38,169.29,168.34,169.22,117796.0,166.7649,167.6662,166.7253,167.5969,117796.0
2024-11-05 09:30:00,168.47,174.57,167.54,173.34,94996.0,166.8541,172.8956,165.933,171.6774,94996.0
2024-11-05 09:40:00,173.25,173.44,171.48,172.08,28903.0,171.5882,171.7764,169.8352,170.4295,28903.0
2024-11-05 09:50:00,172.08,173.44,171.0,173.31,53930.0,170.4295,171.7764,169.3598,171.6477,53930.0
2024-11-05 10:00:00,173.43,173.5,172.28,173.11,41101.0,171.7665,171.8358,170.6275,171.4496,41101.0
2024-11-05 10:10:00,173.11,173.78,172.88,173.69,37823.0,171.4496,172.1131,171.2218,172.024,37823.0
2024-11-05 10:20:00,173.84,174.2,173.31,173.58,25671.0,172.1726,172.5291,171.6477,171.9151,25671.0
2024-11-05 10:30:00,173.36,174.97,173.17,174.95,20979.0,171.6972,173.2917,171.509,173.2719,20979.0
2024-11-05 10:40:00,174.92,175.48,174.73,174.91,39494.0,173.2422,173.7968,173.054,173.2323,39494.0
2024-11-05 10:50:00,174.89,175.61,174.75,175.33,39989.0,173.2125,173.9256,173.0738,173.6483,39989.0
2024-11-05 11:00:00,175.37,175.9,174.96,175.3,15573.0,173.6879,174.2128,173.2818,173.6186,15573.0
2024-11-05 11:10:00,175.34,176.13,175.24,175.81,30867.0,173.6582,174.4406,173.5591,174.1237,30867.0
2024-11-05 11:20:00,175.68,176.97,175.68,176.89,20705.0,173.9949,175.2725,173.9949,175.1933,20705.0
2024-11-05 11:30:00,176.88,176.89,175.66,176.25,54159.0,175.1834,175.1933,173.9751,174.5595,54159.0
2024-11-05 11:40:00,176.39,176.94,176.26,176.41,20184.0,174.6981,175.2428,174.5694,174.7179,20184.0
2024-11-05 11:50:00,176.41,176.52,176.12,176.25,12153.0,174.7179,174.8269,174.4307,174.5595,12153.0
2024-11-05 12:00:00,176.32,176.8,176.3,176.65,13010.0,174.6288,175.1042,174.609,174.9556,13010.0
2024-11-05 12:10:00,176.7,177.08,176.56,176.93,27641.0,175.0051,175.3815,174.8665,175.2329,27641.0
2024-11-05 12:20:00,176.98,177.38,176.96,177.34,10122.0,175.2825,175.6786,175.2626,175.639,10122.0
2024-11-05 12:30:00,177.34,177.56,177.12,177.46,10297.0,175.639,175.8569,175.4211,175.7578,10297.0
2024-11-05 12:40:00,177.47,177.75,177.42,177.59,9585.0,175.7678,176.0451,175.7182,175.8866,9585.0
2024-11-05 12:50:00,177.58,177.58,177.28,177.36,13231.0,175.8767,175.8767,175.5796,175.6588,13231.0
2024-11-05 13:00:00,177.35,177.63,177.16,177.29,10220.0,175.6489,175.9262,175.4607,175.5895,10220.0
2024-11-05 13:10:00,177.34,177.49,176.92,177.03,27322.0,175.639,175.7876,175.223,175.332,27322.0
2024-11-05 13:20:00,176.94,177.87,176.92,177.68,16194.0,175.2428,176.1639,175.223,175.9757,16194.0
2024-11-05 13:30:00,177.78,178.0,177.39,177.91,21456.0,176.0748,176.2927,175.6885,176.2035,21456.0
2024-11-05 13:40:00,177.9,177.92,177.36,177.54,18494.0,176.1936,176.2134,175.6588,175.8371,18494.0
2024-11-05 13:50:00,177.47,177.88,177.33,177.73,15723.0,175.7678,176.1738,175.6291,176.0253,15723.0
2024-11-05 14:00:00,177.79,178.19,177.77,178.04,11718.0,176.0847,176.4808,176.0649,176.3323,11718.0
2024-11-05 14:10:00,178.1,178.34,177.8,178.27,18028.0,176.3917,176.6294,176.0946,176.5601,18028.0
2024-11-05 14:20:00,178.2,178.27,177.29,177.34,16377.0,176.4907,176.5601,175.5895,175.639,16377.0
2024-11-05 14:30:00,177.3,178.19,177.24,178.03,17025.0,175.5994,176.4808,175.54,176.3224,17025.0
2024-11-05 14:40:00,178.16,178.59,178.09,178.36,21210.0,176.4511,176.877,176.3818,176.6492,21210.0
2024-11-05 14:50:00,178.3,178.34,178.17,178.23,19970.0,176.5898,176.6294,176.461,176.5205,19970.0
2024-11-05 15:00:00,178.22,178.51,177.89,178.37,97123.0,176.5106,176.7978,176.1837,176.6591,97123.0
2024-11-05 15:10:00,178.36,178.41,177.46,178.01,38723.0,176.6492,176.6987,175.7578,176.3026,38723.0
2024-11-05 15:20:00,178.01,178.47,177.74,178.41,46341.0,176.3026,176.7582,176.0352,176.6987,46341.0
2024-11-05 15:30:00,178.41,178.55,178.19,178.19,88581.0,176.6987,176.8374,176.4808,176.4808,88581.0
2024-11-05 15:40:00,178.14,178.41,177.94,178.04,109438.0,176.4313,176.6987,176.2332,176.3323,109438.0
2024-11-05 15:50:00,178.05,178.16,175.94,177.52,357401.0,176.3422,176.4511,174.2524,175.8173,357401.0
2024-11-06 09:30:00,183.27,187.15,182.18,186.64,158749.0,181.5121,185.3549,180.4326,184.8498,158749.0
2024-11-06 09:40:00,186.67,187.13,184.53,184.85,99975.0,184.8795,185.3351,182.76,183.077,99975.0
2024-11-06 09:50:00,184.72,186.39,184.6,186.11,52161.0,182.9482,184.6022,182.8294,184.3249,52161.0
2024-11-06 10:00:00,186.3,187.44,185.75,187.09,39335.0,184.5131,185.6421,183.9683,185.2955,39335.0
2024-11-06 10:10:00,187.02,187.57,186.48,187.32,73232.0,185.2261,185.7709,184.6913,185.5233,73232.0
2024-11-06 10:20:00,187.17,188.29,187.17,188.1,20610.0,185.3747,186.484,185.3747,186.2958,20610.0
2024-11-06 10:30:00,188.27,188.9,187.58,188.9,37273.0,186.4642,187.0881,185.7808,187.0881,37273.0
2024-11-06 10:40:00,189.11,189.34,188.56,189.08,18321.0,187.2961,187.5239,186.7514,187.2664,18321.0
2024-11-06 10:50:00,189.06,189.33,188.55,188.55,17971.0,187.2466,187.514,186.7415,186.7415,17971.0
2024-11-06 11:00:00,188.6,188.64,187.86,187.88,14989.0,186.791,186.8306,186.0581,186.0779,14989.0
2024-11-06 11:10:00,188.0,189.62,188.0,188.98,65662.0,186.1967,187.8012,186.1967,187.1673,65662.0
2024-11-06 11:20:00,189.0,189.25,188.4,188.47,21788.0,187.1872,187.4348,186.5929,186.6622,21788.0
2024-11-06 11:30:00,188.44,188.65,187.25,187.93,44586.0,186.6325,186.8405,185.4539,186.1274,44586.0
2024-11-06 11:40:00,187.84,188.87,187.41,188.23,72292.0,186.0383,187.0584,185.6124,186.4245,72292.0
2024-11-06 11:50:00,188.28,188.71,187.83,188.66,55487.0,186.4741,186.8999,186.0284,186.8504,55487.0
2024-11-06 12:00:00,188.56,189.24,188.11,188.31,37799.0,186.7514,187.4249,186.3057,186.5038,37799.0
2024-11-06 12:10:00,188.31,188.5,187.22,187.37,33678.0,186.5038,186.692,185.4242,185.5728,33678.0
2024-11-06 12:20:00,187.39,187.48,186.82,187.11,32439.0,185.5926,185.6817,185.0281,185.3153,32439.0
2024-11-06 12:30:00,187.03,187.49,186.67,187.48,33190.0,185.2361,185.6916,184.8795,185.6817,33190.0
2024-11-06 12:40:00,187.48,188.25,186.93,187.0,55654.0,185.6817,186.4444,185.137,185.2063,55654.0
2024-11-06 12:50:00,186.81,187.65,186.56,187.45,24520.0,185.0182,185.8501,184.7706,185.652,24520.0
2024-11-06 13:00:00,187.45,188.13,187.43,187.77,23925.0,185.652,186.3255,185.6322,185.969,23925.0
2024-11-06 13:10:00,187.78,188.0,186.22,186.83,44211.0,185.9789,186.1967,184.4338,185.038,44211.0
2024-11-06 13:20:00,186.72,186.83,185.44,185.5,29169.0,184.929,185.038,183.6613,183.7207,29169.0
2024-11-06 13:30:00,185.49,185.85,185.22,185.52,17692.0,183.7108,184.0674,183.4434,183.7405,17692.0
2024-11-06 13:40:00,185.69,186.71,185.64,186.59,25335.0,183.9089,184.9191,183.8594,184.8003,25335.0
2024-11-06 13:50:00,186.48,186.59,185.92,186.16,30490.0,184.6913,184.8003,184.1367,184.3744,30490.0
2024-11-06 14:00:00,186.16,187.99,186.15,186.83,119943.0,184.3744,186.1868,184.3645,185.038,119943.0
2024-11-06 14:10:00,186.94,187.1,186.56,186.66,17268.0,185.1469,185.3054,184.7706,184.8696,17268.0
2024-11-06 14:20:00,186.76,187.14,186.36,187.01,14828.0,184.9686,185.345,184.5725,185.2162,14828.0
2024-11-06 14:30:00,187.02,187.14,186.55,186.81,20603.0,185.2261,185.345,184.7607,185.0182,20603.0
2024-11-06 14:40:00,186.81,186.98,186.53,186.56,19101.0,185.0182,185.1865,184.7408,184.7706,19101.0
2024-11-06 14:50:00,186.58,187.03,186.27,187.01,32500.0,184.7904,185.2361,184.4833,185.2162,32500.0
2024-11-06 15:00:00,187.03,187.4,186.7,187.0,19947.0,185.2361,185.6025,184.9092,185.2063,19947.0
2024-11-06 15:10:00,187.1,187.39,186.97,187.06,16466.0,185.3054,185.5926,185.1766,185.2658,16466.0
2024-11-06 15:20:00,187.12,187.12,186.46,186.67,35890.0,185.3252,185.3252,184.6715,184.8795,35890.0
2024-11-06 15:30:00,186.65,187.29,186.33,186.63,31254.0,184.8597,185.4936,184.5428,184.8399,31254.0
2024-11-06 15:40:00,186.62,187.04,186.45,186.96,30695.0,184.83,185.246,184.6616,185.1667,30695.0
2024-11-06 15:50:00,186.92,186.92,185.89,186.1,177568.0,185.1271,185.1271,184.107,184.315,177568.0
2024-11-07 09:30:00,185.3,186.0,184.08,184.46,25402.0,183.5226,184.2159,182.3143,182.6907,25402.0
2024-11-07 09:40:00,184.1,185.17,183.6,185.12,10296.0,182.3342,183.3939,181.839,183.3444,10296.0
2024-11-07 09:50:00,184.94,185.18,184.52,185.0,9311.0,183.1661,183.4038,182.7501,183.2255,9311.0
2024-11-07 10:00:00,185.0,185.7,184.72,185.6,22582.0,183.2255,183.9188,182.9482,183.8198,22582.0
2024-11-07 10:10:00,185.6,185.66,185.16,185.55,7891.0,183.8198,183.8792,183.384,183.7702,7891.0
2024-11-07 10:20:00,185.65,186.84,185.56,186.38,12277.0,183.8693,185.0479,183.7802,184.5923,12277.0
2024-11-07 10:30:00,186.42,186.7,186.31,186.38,6618.0,184.6319,184.9092,184.523,184.5923,6618.0
2024-11-07 10:40:00,186.39,187.04,186.38,186.89,22173.0,184.6022,185.246,184.5923,185.0974,22173.0
2024-11-07 10:50:00,186.83,186.94,186.51,186.8,8522.0,185.038,185.1469,184.721,185.0083,8522.0
2024-11-07 11:00:00,186.79,186.8,186.31,186.62,8558.0,184.9984,185.0083,184.523,184.83,8558.0
2024-11-07 11:10:00,186.75,187.15,186.46,186.99,8648.0,184.9587,185.3549,184.6715,185.1964,8648.0
2024-11-07 11:20:00,186.99,187.09,186.66,186.66,10539.0,185.1964,185.2955,184.8696,184.8696,10539.0
2024-11-07 11:30:00,186.72,186.76,186.24,186.64,7193.0,184.929,184.9686,184.4536,184.8498,7193.0
2024-11-07 11:40:00,186.59,187.4,186.59,187.07,16120.0,184.8003,185.6025,184.8003,185.2757,16120.0
2024-11-07 11:50:00,187.14,187.51,187.13,187.43,6257.0,185.345,185.7114,185.3351,185.6322,6257.0
2024-11-07 12:00:00,187.47,187.48,187.03,187.03,3529.0,185.6718,185.6817,185.2361,185.2361,3529.0
2024-11-07 12:10:00,187.14,187.38,187.03,187.18,6593.0,185.345,185.5827,185.2361,185.3846,6593.0
2024-11-07 12:20:00,187.08,187.24,187.05,187.09,7347.0,185.2856,185.444,185.2559,185.2955,7347.0
2024-11-07 12:30:00,187.11,187.58,187.11,187.49,7439.0,185.3153,185.7808,185.3153,185.6916,7439.0
2024-11-07 12:40:00,187.43,187.92,187.43,187.92,4771.0,185.6322,186.1175,185.6322,186.1175,4771.0
2024-11-07 12:50:00,187.82,188.1,187.62,188.03,6490.0,186.0185,186.2958,185.8204,186.2265,6490.0
2024-11-07 13:00:00,187.95,187.95,187.62,187.81,5964.0,186.1472,186.1472,185.8204,186.0086,5964.0
2024-11-07 13:10:00,187.74,187.75,187.3,187.3,4739.0,185.9392,185.9491,185.5035,185.5035,4739.0
2024-11-07 13:20:00,187.32,187.38,187.26,187.27,4387.0,185.5233,185.5827,185.4638,185.4738,4387.0
2024-11-07 13:30:00,187.39,187.44,187.17,187.41,5593.0,185.5926,185.6421,185.3747,185.6124,5593.0
2024-11-07 13:40:00,187.47,187.47,187.08,187.36,8471.0,185.6718,185.6718,185.2856,185.5629,8471.0
2024-11-07 13:50:00,187.48,187.81,187.48,187.68,3777.0,185.6817,186.0086,185.6817,185.8798,3777.0
2024-11-07 14:00:00,187.8,188.04,187.39,187.55,32737.0,185.9987,186.2364,185.5926,185.7511,32737.0
2024-11-07 14:10:00,187.56,187.71,187.56,187.7,3333.0,185.761,185.9095,185.761,185.8996,3333.0
2024-11-07 14:20:00,187.62,187.65,187.14,187.42,6005.0,185.8204,185.8501,185.345,185.6223,6005.0
2024-11-07 14:30:00,187.36,187.71,187.18,187.43,7519.0,185.5629,185.9095,185.3846,185.6322,7519.0
2024-11-07 14:40:00,187.32,187.44,186.89,187.44,5433.0,185.5233,185.6421,185.0974,185.6421,5433.0
2024-11-07 14:50:00,187.78,188.03,187.65,187.9,8254.0,185.9789,186.2265,185.8501,186.0977,8254.0
2024-11-07 15:00:00,187.9,188.0,187.33,187.41,15382.0,186.0977,186.1967,185.5332,185.6124,15382.0
2024-11-07 15:10:00,187.48,187.81,187.48,187.74,9819.0,185.6817,186.0086,185.6817,185.9392,9819.0
2024-11-07 15:20:00,187.74,188.07,187.59,188.07,8471.0,185.9392,186.2661,185.7907,186.2661,8471.0
2024-11-07 15:30:00,188.09,188.19,187.74,188.03,17939.0,186.2859,186.3849,185.9392,186.2265,17939.0
2024-11-07 15:40:00,188.05,188.22,187.86,188.02,13308.0,186.2463,186.4146,186.0581,186.2166,13308.0
2024-11-07 15:50:00,188.12,188.21,187.72,187.73,92859.0,186.3156,186.4047,185.9194,185.9293,92859.0
2024-11-08 09:30:00,188.88,190.31,188.47,190.0,40200.0,187.0683,188.4846,186.6622,188.1776,40200.0
2024-11-08 09:40:00,190.12,190.73,189.63,190.22,37367.0,188.2964,188.9006,187.8111,188.3955,37367.0
2024-11-08 09:50:00,190.21,190.41,189.25,189.8,21401.0,188.3856,188.5836,187.4348,187.9795,21401.0
2024-11-08 10:00:00,189.89,190.38,189.82,190.15,12624.0,188.0686,188.5539,187.9993,188.3261,12624.0
2024-11-08 10:10:00,190.23,190.9,190.22,190.54,32166.0,188.4054,189.0689,188.3955,188.7124,32166.0
2024-11-08 10:20:00,190.54,190.85,190.35,190.48,28058.0,188.7124,189.0194,188.5242,188.653,28058.0
2024-11-08 10:30:00,190.37,190.8,190.3,190.74,57328.0,188.544,188.9699,188.4747,188.9105,57328.0
2024-11-08 10:40:00,190.72,191.1,190.51,190.59,49257.0,188.8907,189.267,188.6827,188.7619,49257.0
2024-11-08 10:50:00,190.66,190.99,190.59,190.76,33219.0,188.8312,189.1581,188.7619,188.9303,33219.0
2024-11-08 11:00:00,190.76,190.85,190.54,190.54,25441.0,188.9303,189.0194,188.7124,188.7124,25441.0
2024-11-08 11:10:00,190.61,190.75,190.01,190.69,25187.0,188.7817,188.9204,188.1875,188.8609,25187.0
2024-11-08 11:20:00,190.6,190.8,190.39,190.66,13341.0,188.7718,188.9699,188.5638,188.8312,13341.0
2024-11-08 11:30:00,190.73,190.86,190.55,190.63,15310.0,188.9006,189.0293,188.7223,188.8015,15310.0
2024-11-08 11:40:00,190.67,190.69,190.43,190.49,13268.0,188.8411,188.8609,188.6034,188.6629,13268.0
2024-11-08 11:50:00,190.49,190.63,190.45,190.49,23235.0,188.6629,188.8015,188.6232,188.6629,23235.0
2024-11-08 12:00:00,190.53,190.81,190.21,190.26,49270.0,188.7025,188.9798,188.3856,188.4351,49270.0
2024-11-08 12:10:00,190.23,190.51,190.21,190.24,10552.0,188.4054,188.6827,188.3856,188.4153,10552.0
2024-11-08 12:20:00,190.27,190.31,190.12,190.25,20740.0,188.445,188.4846,188.2964,188.4252,20740.0
2024-11-08 12:30:00,190.27,190.84,190.27,190.83,22445.0,188.445,189.0095,188.445,188.9996,22445.0
2024-11-08 12:40:00,190.84,190.84,190.63,190.63,15152.0,189.0095,189.0095,188.8015,188.8015,15152.0
2024-11-08 12:50:00,190.68,190.7,190.43,190.52,15644.0,188.851,188.8709,188.6034,188.6926,15644.0
2024-11-08 13:00:00,190.52,190.77,190.46,190.47,19151.0,188.6926,188.9402,188.6332,188.6431,19151.0
2024-11-08 13:10:00,190.4,190.8,190.34,190.8,14276.0,188.5737,188.9699,188.5143,188.9699,14276.0
2024-11-08 13:20:00,190.8,191.07,190.79,190.98,12765.0,188.9699,189.2373,188.96,189.1482,12765.0
2024-11-08 13:30:00,190.99,191.03,190.85,191.0,16578.0,189.1581,189.1977,189.0194,189.168,16578.0
2024-11-08 13:40:00,190.97,191.11,190.83,191.04,35299.0,189.1383,189.2769,188.9996,189.2076,35299.0
2024-11-08 13:50:00,191.13,191.2,190.93,191.02,23653.0,189.2967,189.3661,189.0986,189.1878,23653.0
2024-11-08 14:00:00,190.97,191.38,190.97,191.2,70518.0,189.1383,189.5443,189.1383,189.3661,70518.0
2024-11-08 14:10:00,191.18,191.35,191.16,191.2,51390.0,189.3462,189.5146,189.3264,189.3661,51390.0
2024-11-08 14:20:00,191.2,191.84,190.9,191.73,40662.0,189.3661,189.9999,189.0689,189.891,40662.0
2024-11-08 14:30:00,191.86,192.53,191.76,192.23,14031.0,190.0197,190.6833,189.9207,190.3862,14031.0
2024-11-08 14:40:00,192.23,192.34,191.94,192.17,6512.0,190.3862,190.4951,190.099,190.3268,6512.0
2024-11-08 14:50:00,192.11,192.42,192.1,192.27,9728.0,190.2673,190.5744,190.2574,190.4258,9728.0
2024-11-08 15:00:00,192.33,192.35,192.06,192.34,13751.0,190.4852,190.505,190.2178,190.4951,13751.0
2024-11-08 15:10:00,192.33,192.38,191.98,192.05,15429.0,190.4852,190.5347,190.1386,190.2079,15429.0
2024-11-08 15:20:00,192.09,192.28,192.09,192.2,9709.0,190.2475,190.4357,190.2475,190.3565,9709.0
2024-11-08 15:30:00,192.21,192.27,191.43,191.58,26067.0,190.3664,190.4258,189.5938,189.7424,26067.0
2024-11-08 15:40:00,191.57,191.96,191.5,191.93,32216.0,189.7325,190.1188,189.6632,190.0891,32216.0
2024-11-08 15:50:00,191.98,192.63,191.85,192.34,204319.0,190.1386,190.7823,190.0098,190.4951,204319.0
2024-11-11 09:30:00,193.8,194.48,193.0,194.07,27054.0,191.9411,192.6146,191.1488,192.2085,27054.0
2024-11-11 09:40:00,194.02,194.37,193.66,193.99,11298.0,192.159,192.5057,191.8025,192.1293,11298.0
2024-11-11 09:50:00,194.04,194.04,193.0,193.48,12897.0,192.1788,192.1788,191.1488,191.6242,12897.0
2024-11-11 10:00:00,193.45,193.45,192.5,192.5,35469.0,191.5945,191.5945,190.6536,190.6536,35469.0
2024-11-11 10:10:00,192.56,193.55,192.55,193.43,20801.0,190.713,191.6935,190.7031,191.5747,20801.0
2024-11-11 10:20:00,193.43,194.24,193.3,194.08,7669.0,191.5747,192.3769,191.4459,192.2184,7669.0
2024-11-11 10:30:00,194.04,195.21,193.86,195.21,11819.0,192.1788,193.3376,192.0005,193.3376,11819.0
2024-11-11 10:40:00,195.3,195.34,194.59,195.0,17728.0,193.4267,193.4663,192.7235,193.1296,17728.0
2024-11-11 10:50:00,195.13,195.41,194.91,195.06,8650.0,193.2584,193.5357,193.0405,193.189,8650.0
2024-11-11 11:00:00,194.91,195.23,194.84,195.1,5848.0,193.0405,193.3574,192.9711,193.2286,5848.0
2024-11-11 11:10:00,195.02,195.29,194.97,195.29,3256.0,193.1494,193.4168,193.0999,193.4168,3256.0
2024-11-11 11:20:00,195.25,195.81,195.12,195.75,8711.0,193.3772,193.9318,193.2485,193.8724,8711.0
2024-11-11 11:30:00,195.57,195.67,195.14,195.4,5788.0,193.6941,193.7932,193.2683,193.5258,5788.0
2024-11-11 11:40:00,195.37,195.57,195.26,195.56,5535.0,193.4961,193.6941,193.3871,193.6842,5535.0
2024-11-11 11:50:00,195.57,195.58,195.39,195.45,4699.0,193.6941,193.704,193.5159,193.5753,4699.0
2024-11-11 12:00:00,195.38,195.93,195.37,195.81,8804.0,193.506,194.0507,193.4961,193.9318,8804.0
2024-11-11 12:10:00,195.86,195.9,195.58,195.58,5057.0,193.9814,194.021,193.704,193.704,5057.0
2024-11-11 12:20:00,195.47,195.75,195.36,195.57,9769.0,193.5951,193.8724,193.4862,193.6941,9769.0
2024-11-11 12:30:00,195.55,195.63,195.47,195.56,4657.0,193.6743,193.7536,193.5951,193.6842,4657.0
2024-11-11 12:40:00,195.56,195.69,195.42,195.5,5827.0,193.6842,193.813,193.5456,193.6248,5827.0
2024-11-11 12:50:00,195.48,195.62,195.46,195.5,7941.0,193.605,193.7437,193.5852,193.6248,7941.0
2024-11-11 13:00:00,195.5,195.74,195.29,195.57,8006.0,193.6248,193.8625,193.4168,193.6941,8006.0
2024-11-11 13:10:00,195.65,195.65,195.44,195.45,8190.0,193.7734,193.7734,193.5654,193.5753,8190.0
2024-11-11 13:20:00,195.48,195.7,195.34,195.66,3515.0,193.605,193.8229,193.4663,193.7833,3515.0
2024-11-11 13:30:00,195.6,195.89,195.46,195.83,5670.0,193.7239,194.0111,193.5852,193.9516,5670.0
2024-11-11 13:40:00,195.87,196.1,195.87,195.98,6882.0,193.9913,194.2191,193.9913,194.1002,6882.0
2024-11-11 13:50:00,196.05,196.6,196.02,196.35,19305.0,194.1695,194.7143,194.1398,194.4667,19305.0
2024-11-11 14:00:00,196.26,196.26,196.02,196.14,5678.0,194.3775,194.3775,194.1398,194.2587,5678.0
2024-11-11 14:10:00,196.03,196.04,195.74,195.81,6121.0,194.1497,194.1596,193.8625,193.9318,6121.0
2024-11-11 14:20:00,195.78,195.9,195.7,195.9,2543.0,193.9021,194.021,193.8229,194.021,2543.0
2024-11-11 14:30:00,195.88,196.25,195.88,196.22,14260.0,194.0012,194.3676,194.0012,194.3379,14260.0
2024-11-11 14:40:00,196.21,196.42,195.92,196.01,11273.0,194.328,194.536,194.0408,194.1299,11273.0
2024-11-11 14:50:00,196.02,196.22,195.98,196.07,3756.0,194.1398,194.3379,194.1002,194.1893,3756.0
2024-11-11 15:00:00,196.16,196.16,195.83,195.83,4817.0,194.2785,194.2785,193.9516,193.9516,4817.0
2024-11-11 15:10:00,195.87,195.87,195.15,195.27,10643.0,193.9913,193.9913,193.2782,193.397,10643.0
2024-11-11 15:20:00,195.33,195.49,195.17,195.45,13169.0,193.4564,193.6149,193.298,193.5753,13169.0
2024-11-11 15:30:00,195.45,195.58,195.15,195.25,12521.0,193.5753,193.704,193.2782,193.3772,12521.0
2024-11-11 15:40:00,195.3,195.4,194.84,195.03,18828.0,193.4267,193.5258,192.9711,193.1593,18828.0
2024-11-11 15:50:00,194.96,195.36,194.79,195.03,81578.0,193.09,193.4862,192.9216,193.1593,81578.0
2024-11-12 09:30:00,196.91,197.14,195.47,196.57,38943.0,195.0213,195.2491,193.5951,194.6845,38943.0
2024-11-12 09:40:00,196.56,197.09,196.18,196.21,14947.0,194.6746,195.1996,194.2983,194.328,14947.0
2024-11-12 09:50:00,196.31,196.42,195.12,195.3,11402.0,194.427,194.536,193.2485,193.4267,11402.0
2024-11-12 10:00:00,195.41,195.74,195.29,195.47,19544.0,193.5357,193.8625,193.4168,193.5951,19544.0
2024-11-12 10:10:00,195.4,196.23,195.39,195.83,15185.0,193.5258,194.3478,193.5159,193.9516,15185.0
2024-11-12 10:20:00,195.9,196.33,195.8,195.97,12424.0,194.021,194.4469,193.9219,194.0903,12424.0
2024-11-12 10:30:00,195.95,196.14,195.8,196.05,18276.0,194.0705,194.2587,193.9219,194.1695,18276.0
2024-11-12 10:40:00,196.05,196.1,195.37,195.43,9889.0,194.1695,194.2191,193.4961,193.5555,9889.0
2024-11-12 10:50:00,195.41,195.54,195.05,195.1,9623.0,193.5357,193.6644,193.1791,193.2286,9623.0
2024-11-12 11:00:00,195.1,195.1,194.32,194.53,13262.0,193.2286,193.2286,192.4561,192.6641,13262.0
2024-11-12 11:10:00,194.59,194.92,194.49,194.65,8018.0,192.7235,193.0504,192.6245,192.783,8018.0
2024-11-12 11:20:00,194.37,194.8,194.37,194.72,12489.0,192.5057,192.9315,192.5057,192.8523,12489.0
2024-11-12 11:30:00,194.75,194.92,193.7,193.73,19263.0,192.882,193.0504,191.8421,191.8718,19263.0
2024-11-12 11:40:00,193.92,193.99,193.35,193.45,13896.0,192.06,192.1293,191.4954,191.5945,13896.0
2024-11-12 11:50:00,193.41,193.56,192.96,193.13,14578.0,191.5549,191.7034,191.1092,191.2775,14578.0
2024-11-12 12:00:00,193.12,193.45,193.12,193.35,14878.0,191.2676,191.5945,191.2676,191.4954,14878.0
2024-11-12 12:10:00,193.37,193.42,192.95,193.03,9016.0,191.5152,191.5648,191.0993,191.1785,9016.0
2024-11-12 12:20:00,193.04,193.44,193.03,193.25,9185.0,191.1884,191.5846,191.1785,191.3964,9185.0
2024-11-12 12:30:00,193.25,193.73,193.14,193.73,10389.0,191.3964,191.8718,191.2874,191.8718,10389.0
2024-11-12 12:40:00,193.74,194.0,193.58,193.96,3236.0,191.8817,192.1392,191.7232,192.0996,3236.0
2024-11-12 12:50:00,193.96,194.05,193.76,193.87,4661.0,192.0996,192.1887,191.9015,192.0104,4661.0
2024-11-12 13:00:00,193.84,193.89,193.58,193.65,11544.0,191.9807,192.0303,191.7232,191.7926,11544.0
2024-11-12 13:10:00,193.71,194.08,193.61,193.98,9545.0,191.852,192.2184,191.7529,192.1194,9545.0
2024-11-12 13:20:00,194.06,194.07,193.92,193.96,2297.0,192.1986,192.2085,192.06,192.0996,2297.0
2024-11-12 13:30:00,194.0,194.17,193.93,193.96,21062.0,192.1392,192.3076,192.0699,192.0996,21062.0
2024-11-12 13:40:00,193.98,194.62,193.97,194.62,23849.0,192.1194,192.7533,192.1095,192.7533,23849.0
2024-11-12 13:50:00,194.73,194.93,194.61,194.81,11472.0,192.8622,193.0603,192.7433,192.9414,11472.0
2024-11-12 14:00:00,194.85,195.15,194.81,194.96,9583.0,192.981,193.2782,192.9414,193.09,9583.0
2024-11-12 14:10:00,194.92,194.92,194.59,194.6,15442.0,193.0504,193.0504,192.7235,192.7334,15442.0
2024-11-12 14:20:00,194.55,194.78,194.53,194.69,7639.0,192.6839,192.9117,192.6641,192.8226,7639.0
2024-11-12 14:30:00,194.75,194.8,194.52,194.53,16173.0,192.882,192.9315,192.6542,192.6641,16173.0
2024-11-12 14:40:00,194.49,194.62,194.47,194.57,3533.0,192.6245,192.7533,192.6047,192.7037,3533.0
2024-11-12 14:50:00,194.58,194.58,194.28,194.42,6132.0,192.7136,192.7136,192.4165,192.5552,6132.0
2024-11-12 15:00:00,194.38,194.78,194.38,194.78,7298.0,192.5156,192.9117,192.5156,192.9117,7298.0
2024-11-12 15:10:00,194.71,194.77,194.47,194.65,6918.0,192.8424,192.9018,192.6047,192.783,6918.0
2024-11-12 15:20:00,194.61,194.75,194.56,194.62,8310.0,192.7433,192.882,192.6938,192.7533,8310.0
2024-11-12 15:30:00,194.62,194.78,194.59,194.77,9975.0,192.7533,192.9117,192.7235,192.9018,9975.0
2024-11-12 15:40:00,194.77,194.77,194.34,194.34,13854.0,192.9018,192.9018,192.4759,192.4759,13854.0
2024-11-12 15:50:00,194.3,194.42,194.06,194.2,91687.0,192.4363,192.5552,192.1986,192.3373,91687.0
2024-11-13 09:30:00,194.29,194.8,192.65,192.85,49180.0,192.4264,192.9315,190.8021,191.0002,49180.0
2024-11-13 09:40:00,192.85,193.59,192.34,193.25,20867.0,191.0002,191.7331,190.4951,191.3964,20867.0
2024-11-13 09:50:00,193.31,193.33,192.82,193.12,11374.0,191.4558,191.4756,190.9705,191.2676,11374.0
2024-11-13 10:00:00,193.07,193.07,192.66,192.9,15220.0,191.2181,191.2181,190.8121,191.0498,15220.0
2024-11-13 10:10:00,192.9,193.58,192.89,193.09,8787.0,191.0498,191.7232,191.0398,191.2379,8787.0
2024-11-13 10:20:00,193.19,193.19,192.69,192.87,9993.0,191.337,191.337,190.8418,191.02,9993.0
2024-11-13 10:30:00,192.87,193.06,192.7,192.91,13392.0,191.02,191.2082,190.8517,191.0597,13392.0
2024-11-13 10:40:00,192.91,193.46,192.9,193.31,18232.0,191.0597,191.6044,191.0498,191.4558,18232.0
2024-11-13 10:50:00,193.42,193.43,192.98,193.0,10914.0,191.5648,191.5747,191.129,191.1488,10914.0
2024-11-13 11:00:00,193.02,193.28,192.82,193.28,10103.0,191.1686,191.4261,190.9705,191.4261,10103.0
2024-11-13 11:10:00,193.31,193.59,193.3,193.58,25857.0,191.4558,191.7331,191.4459,191.7232,25857.0
2024-11-13 11:20:00,193.62,193.76,193.51,193.69,7777.0,191.7628,191.9015,191.6539,191.8322,7777.0
2024-11-13 11:30:00,193.62,193.64,193.25,193.29,5969.0,191.7628,191.7827,191.3964,191.436,5969.0
2024-11-13 11:40:00,193.22,193.24,192.97,192.97,4454.0,191.3667,191.3865,191.1191,191.1191,4454.0
2024-11-13 11:50:00,192.95,193.21,192.92,193.15,12743.0,191.0993,191.3568,191.0696,191.2974,12743.0
2024-11-13 12:00:00,193.15,193.26,193.06,193.06,12870.0,191.2974,191.4063,191.2082,191.2082,12870.0
2024-11-13 12:10:00,193.08,193.15,192.99,193.0,9660.0,191.228,191.2974,191.1389,191.1488,9660.0
2024-11-13 12:20:00,192.99,193.18,192.91,193.12,26651.0,191.1389,191.3271,191.0597,191.2676,26651.0
2024-11-13 12:30:00,193.15,193.18,193.04,193.07,9064.0,191.2974,191.3271,191.1884,191.2181,9064.0
2024-11-13 12:40:00,193.05,193.21,192.89,193.21,37647.0,191.1983,191.3568,191.0398,191.3568,37647.0
2024-11-13 12:50:00,193.21,193.26,192.76,192.98,11722.0,191.3568,191.4063,190.9111,191.129,11722.0
2024-11-13 13:00:00,192.93,192.94,192.58,192.64,11247.0,191.0795,191.0894,190.7328,190.7922,11247.0
2024-11-13 13:10:00,192.67,192.67,192.34,192.54,16342.0,190.822,190.822,190.4951,190.6932,16342.0
2024-11-13 13:20:00,192.59,192.66,192.52,192.59,4508.0,190.7427,190.8121,190.6734,190.7427,4508.0
2024-11-13 13:30:00,192.6,192.85,192.51,192.84,13052.0,190.7526,191.0002,190.6635,190.9903,13052.0
2024-11-13 13:40:00,192.89,193.13,192.84,193.01,14789.0,191.0398,191.2775,190.9903,191.1587,14789.0
2024-11-13 13:50:00,192.95,193.19,192.93,192.95,8904.0,191.0993,191.337,191.0795,191.0993,8904.0
2024-11-13 14:00:00,192.9,193.02,192.88,193.01,15742.0,191.0498,191.1686,191.0299,191.1587,15742.0
2024-11-13 14:10:00,193.02,193.08,192.35,192.39,35387.0,191.1686,191.228,190.505,190.5446,35387.0
2024-11-13 14:20:00,192.44,192.54,192.19,192.2,14192.0,190.5942,190.6932,190.3466,190.3565,14192.0
2024-11-13 14:30:00,192.2,192.23,191.95,192.02,11282.0,190.3565,190.3862,190.1089,190.1782,11282.0
2024-11-13 14:40:00,192.02,192.1,191.74,191.92,14712.0,190.1782,190.2574,189.9009,190.0791,14712.0
2024-11-13 14:50:00,191.92,192.09,191.85,192.09,8750.0,190.0791,190.2475,190.0098,190.2475,8750.0
2024-11-13 15:00:00,192.08,192.22,191.87,192.22,15909.0,190.2376,190.3763,190.0296,190.3763,15909.0
2024-11-13 15:10:00,192.33,192.79,192.33,192.64,9828.0,190.4852,190.9408,190.4852,190.7922,9828.0
2024-11-13 15:20:00,192.67,192.74,192.48,192.68,15876.0,190.822,190.8913,190.6338,190.8319,15876.0
2024-11-13 15:30:00,192.67,193.17,192.59,193.17,16585.0,190.822,191.3172,190.7427,191.3172,16585.0
2024-11-13 15:40:00,193.14,193.33,192.79,192.81,50590.0,191.2874,191.4756,190.9408,190.9606,50590.0
2024-11-13 15:50:00,192.79,193.14,192.67,193.01,126979.0,190.9408,191.2874,190.822,191.1587,126979.0
2024-11-14 09:30:00,192.21,192.28,188.54,189.74,69084.0,190.3664,190.4357,186.7316,187.9201,69084.0
2024-11-14 09:40:00,189.61,190.54,189.6,190.49,15616.0,187.7913,188.7124,187.7814,188.6629,15616.0
2024-11-14 09:50:00,190.67,191.98,190.55,191.98,11989.0,188.8411,190.1386,188.7223,190.1386,11989.0
2024-11-14 10:00:00,192.04,192.46,191.79,192.13,24258.0,190.198,190.614,189.9504,190.2871,24258.0
2024-11-14 10:10:00,191.96,192.36,191.84,191.86,7732.0,190.1188,190.5149,189.9999,190.0197,7732.0
2024-11-14 10:20:00,191.83,192.05,191.43,191.81,7548.0,189.99,190.2079,189.5938,189.9702,7548.0
2024-11-14 10:30:00,191.78,191.81,191.2,191.28,7699.0,189.9405,189.9702,189.3661,189.4453,7699.0
2024-11-14 10:40:00,191.17,191.32,190.57,190.57,8336.0,189.3363,189.4849,188.7421,188.7421,8336.0
2024-11-14 10:50:00,190.56,190.62,190.2,190.41,14707.0,188.7322,188.7916,188.3756,188.5836,14707.0
2024-11-14 11:00:00,190.63,190.69,189.78,189.78,19060.0,188.8015,188.8609,187.9597,187.9597,19060.0
2024-11-14 11:10:00,189.71,189.89,189.57,189.63,27646.0,187.8903,188.0686,187.7517,187.8111,27646.0
2024-11-14 11:20:00,189.58,190.23,189.51,189.89,9502.0,187.7616,188.4054,187.6923,188.0686,9502.0
2024-11-14 11:30:00,189.92,190.26,189.87,189.92,30321.0,188.0983,188.4351,188.0488,188.0983,30321.0
2024-11-14 11:40:00,189.87,190.45,189.78,190.4,31036.0,188.0488,188.6232,187.9597,188.5737,31036.0
2024-11-14 11:50:00,190.4,191.0,190.2,190.92,30605.0,188.5737,189.168,188.3756,189.0887,30605.0
2024-11-14 12:00:00,190.92,190.92,190.4,190.4,7563.0,189.0887,189.0887,188.5737,188.5737,7563.0
2024-11-14 12:10:00,190.4,190.52,190.06,190.09,6518.0,188.5737,188.6926,188.237,188.2667,6518.0
2024-11-14 12:20:00,190.06,190.7,190.06,190.43,7125.0,188.237,188.8709,188.237,188.6034,7125.0
2024-11-14 12:30:00,190.49,190.67,190.11,190.66,5517.0,188.6629,188.8411,188.2865,188.8312,5517.0
2024-11-14 12:40:00,190.62,190.62,190.09,190.18,6265.0,188.7916,188.7916,188.2667,188.3558,6265.0
2024-11-14 12:50:00,190.16,190.38,190.15,190.38,5614.0,188.336,188.5539,188.3261,188.5539,5614.0
2024-11-14 13:00:00,190.38,190.56,190.23,190.4,4325.0,188.5539,188.7322,188.4054,188.5737,4325.0
2024-11-14 13:10:00,190.34,190.6,190.34,190.4,11409.0,188.5143,188.7718,188.5143,188.5737,11409.0
2024-11-14 13:20:00,190.52,190.56,190.45,190.49,8499.0,188.6926,188.7322,188.6232,188.6629,8499.0
2024-11-14 13:30:00,190.49,190.6,190.28,190.49,15155.0,188.6629,188.7718,188.4549,188.6629,15155.0
2024-11-14 13:40:00,190.52,190.64,190.52,190.53,8189.0,188.6926,188.8114,188.6926,188.7025,8189.0
2024-11-14 13:50:00,190.53,190.61,190.16,190.24,8256.0,188.7025,188.7817,188.336,188.4153,8256.0
2024-11-14 14:00:00,190.22,190.53,190.21,190.5,3833.0,188.3955,188.7025,188.3856,188.6728,3833.0
2024-11-14 14:10:00,190.52,190.58,190.26,190.38,9459.0,188.6926,188.752,188.4351,188.5539,9459.0
2024-11-14 14:20:00,190.38,190.51,190.28,190.43,8689.0,188.5539,188.6827,188.4549,188.6034,8689.0
2024-11-14 14:30:00,190.47,190.83,190.38,190.72,6381.0,188.6431,188.9996,188.5539,188.8907,6381.0
2024-11-14 14:40:00,190.83,190.86,190.75,190.79,3724.0,188.9996,189.0293,188.9204,188.96,3724.0
2024-11-14 14:50:00,190.78,191.13,190.77,191.09,8450.0,188.9501,189.2967,188.9402,189.2571,8450.0
2024-11-14 15:00:00,191.09,191.1,190.67,190.81,14518.0,189.2571,189.267,188.8411,188.9798,14518.0
2024-11-14 15:10:00,190.82,191.71,190.82,191.59,18151.0,188.9897,189.8712,188.9897,189.7523,18151.0
2024-11-14 15:20:00,191.57,191.96,191.52,191.93,6870.0,189.7325,190.1188,189.683,190.0891,6870.0
2024-11-14 15:30:00,191.93,191.97,191.43,191.91,18791.0,190.0891,190.1287,189.5938,190.0692,18791.0
2024-11-14 15:40:00,191.91,191.96,191.32,191.38,17621.0,190.0692,190.1188,189.4849,189.5443,17621.0
2024-11-14 15:50:00,191.43,191.62,191.09,191.57,71035.0,189.5938,189.782,189.2571,189.7325,71035.0
2024-11-15 09:30:00,190.4,192.88,190.01,192.59,92863.0,188.5737,191.0299,188.1875,190.7427,92863.0
2024-11-15 09:40:00,192.75,193.81,192.49,193.75,7530.0,190.9012,191.951,190.6437,191.8916,7530.0
2024-11-15 09:50:00,193.33,193.54,192.87,193.36,3982.0,191.4756,191.6836,191.02,191.5053,3982.0
2024-11-15 10:00:00,193.38,193.92,193.2,193.75,22970.0,191.5251,192.06,191.3469,191.8916,22970.0
2024-11-15 10:10:00,193.6,194.26,193.6,193.89,13780.0,191.743,192.3967,191.743,192.0303,13780.0
2024-11-15 10:20:00,193.95,194.17,193.69,193.72,5964.0,192.0897,192.3076,191.8322,191.8619,5964.0
2024-11-15 10:30:00,194.09,194.23,193.68,194.1,7292.0,192.2283,192.367,191.8223,192.2382,7292.0
2024-11-15 10:40:00,194.23,194.79,194.13,194.44,15587.0,192.367,192.9216,192.268,192.575,15587.0
2024-11-15 10:50:00,194.55,195.12,194.4,194.4,12953.0,192.6839,193.2485,192.5354,192.5354,12953.0
2024-11-15 11:00:00,194.38,195.48,194.38,195.37,14931.0,192.5156,193.605,192.5156,193.4961,14931.0
2024-11-15 11:10:00,195.37,195.55,194.96,194.96,16177.0,193.4961,193.6743,193.09,193.09,16177.0
2024-11-15 11:20:00,194.75,195.23,194.65,195.17,14295.0,192.882,193.3574,192.783,193.298,14295.0
2024-11-15 11:30:00,195.17,195.25,194.63,194.7,8748.0,193.298,193.3772,192.7632,192.8325,8748.0
2024-11-15 11:40:00,194.76,195.25,194.76,195.25,3017.0,192.8919,193.3772,192.8919,193.3772,3017.0
2024-11-15 11:50:00,195.3,195.37,195.07,195.16,17156.0,193.4267,193.4961,193.1989,193.2881,17156.0
2024-11-15 12:00:00,195.15,195.25,194.68,194.74,13470.0,193.2782,193.3772,192.8127,192.8721,13470.0
2024-11-15 12:10:00,194.66,195.19,194.48,194.61,56506.0,192.7929,193.3178,192.6146,192.7433,56506.0
2024-11-15 12:20:00,194.66,195.02,194.65,194.75,7662.0,192.7929,193.1494,192.783,192.882,7662.0
2024-11-15 12:30:00,194.72,194.76,194.14,194.16,5637.0,192.8523,192.8919,192.2779,192.2977,5637.0
2024-11-15 12:40:00,194.09,194.41,193.97,194.39,6739.0,192.2283,192.5453,192.1095,192.5255,6739.0
2024-11-15 12:50:00,194.47,194.72,194.35,194.71,4389.0,192.6047,192.8523,192.4858,192.8424,4389.0
2024-11-15 13:00:00,194.71,195.09,194.44,194.86,14749.0,192.8424,193.2187,192.575,192.991,14749.0
2024-11-15 13:10:00,194.85,195.25,194.79,195.17,4184.0,192.981,193.3772,192.9216,193.298,4184.0
2024-11-15 13:20:00,195.28,195.41,194.97,195.17,6430.0,193.4069,193.5357,193.0999,193.298,6430.0
2024-11-15 13:30:00,195.17,195.2,194.78,194.78,4168.0,193.298,193.3277,192.9117,192.9117,4168.0
2024-11-15 13:40:00,194.8,195.0,194.75,194.9,6526.0,192.9315,193.1296,192.882,193.0306,6526.0
2024-11-15 13:50:00,194.83,194.97,194.65,194.75,12363.0,192.9612,193.0999,192.783,192.882,12363.0
2024-11-15 14:00:00,194.71,194.71,194.36,194.63,5640.0,192.8424,192.8424,192.4957,192.7632,5640.0
2024-11-15 14:10:00,194.68,194.7,194.28,194.41,8413.0,192.8127,192.8325,192.4165,192.5453,8413.0
2024-11-15 14:20:00,194.47,194.55,194.2,194.45,8778.0,192.6047,192.6839,192.3373,192.5849,8778.0
2024-11-15 14:30:00,194.45,194.53,194.27,194.27,5784.0,192.5849,192.6641,192.4066,192.4066,5784.0
2024-11-15 14:40:00,194.36,194.76,194.2,194.69,11482.0,192.4957,192.8919,192.3373,192.8226,11482.0
2024-11-15 14:50:00,194.68,194.68,194.32,194.59,7384.0,192.8127,192.8127,192.4561,192.7235,7384.0
2024-11-15 15:00:00,194.56,194.61,194.47,194.5,7119.0,192.6938,192.7433,192.6047,192.6344,7119.0
2024-11-15 15:10:00,194.5,194.83,194.46,194.83,7787.0,192.6344,192.9612,192.5948,192.9612,7787.0
2024-11-15 15:20:00,194.91,194.91,194.56,194.59,11216.0,193.0405,193.0405,192.6938,192.7235,11216.0
2024-11-15 15:30:00,194.61,195.11,194.48,194.98,21174.0,192.7433,193.2386,192.6146,193.1098,21174.0
2024-11-15 15:40:00,194.96,195.31,194.87,195.21,20731.0,193.09,193.4366,193.0009,193.3376,20731.0
2024-11-15 15:50:00,195.21,196.21,195.2,196.06,103169.0,193.3376,194.328,193.3277,194.1794,103169.0
2024-11-18 09:30:00,197.9,198.72,196.63,196.64,35879.0,196.0018,196.8139,194.744,194.7539,35879.0
2024-11-18 09:40:00,196.21,197.53,196.19,197.53,11121.0,194.328,195.6353,194.3082,195.6353,11121.0
2024-11-18 09:50:00,197.63,197.68,196.35,196.63,16270.0,195.7344,195.7839,194.4667,194.744,16270.0
2024-11-18 10:00:00,196.59,196.61,195.99,196.29,42704.0,194.7044,194.7242,194.1101,194.4072,42704.0
2024-11-18 10:10:00,196.42,196.77,196.19,196.42,20791.0,194.536,194.8826,194.3082,194.536,20791.0
2024-11-18 10:20:00,196.4,197.08,196.27,196.75,20563.0,194.5162,195.1897,194.3874,194.8628,20563.0
2024-11-18 10:30:00,196.89,196.91,196.26,196.71,27951.0,195.0015,195.0213,194.3775,194.8232,27951.0
2024-11-18 10:40:00,196.8,197.67,196.71,197.61,28611.0,194.9123,195.774,194.8232,195.7146,28611.0
2024-11-18 10:50:00,197.62,197.96,197.61,197.75,11330.0,195.7245,196.0612,195.7146,195.8532,11330.0
2024-11-18 11:00:00,197.82,198.32,197.79,198.29,14324.0,195.9226,196.4178,195.8928,196.3881,14324.0
2024-11-18 11:10:00,198.3,199.27,198.3,199.06,49399.0,196.398,197.3587,196.398,197.1507,49399.0
2024-11-18 11:20:00,199.03,199.76,198.96,199.58,21136.0,197.121,197.844,197.0516,197.6657,21136.0
2024-11-18 11:30:00,199.66,199.67,199.18,199.27,11738.0,197.7449,197.7548,197.2695,197.3587,11738.0
2024-11-18 11:40:00,199.39,199.53,199.29,199.37,16572.0,197.4775,197.6162,197.3785,197.4577,16572.0
2024-11-18 11:50:00,199.37,199.48,198.8,199.05,15538.0,197.4577,197.5666,196.8932,197.1408,15538.0
2024-11-18 12:00:00,198.94,199.06,198.66,198.7,29190.0,197.0318,197.1507,196.7545,196.7941,29190.0
2024-11-18 12:10:00,198.63,198.93,198.57,198.78,22182.0,196.7248,197.0219,196.6654,196.8734,22182.0
2024-11-18 12:20:00,198.78,198.85,198.39,198.81,54000.0,196.8734,196.9427,196.4871,196.9031,54000.0
2024-11-18 12:30:00,198.8,198.87,198.71,198.81,6557.0,196.8932,196.9625,196.804,196.9031,6557.0
2024-11-18 12:40:00,198.81,199.07,198.55,198.71,18790.0,196.9031,197.1606,196.6456,196.804,18790.0
2024-11-18 12:50:00,198.71,199.15,198.71,198.91,10928.0,196.804,197.2398,196.804,197.0021,10928.0
2024-11-18 13:00:00,198.88,199.08,198.87,198.96,16583.0,196.9724,197.1705,196.9625,197.0516,16583.0
2024-11-18 13:10:00,198.97,199.08,198.91,199.02,23088.0,197.0615,197.1705,197.0021,197.111,23088.0
2024-11-18 13:20:00,199.0,199.01,198.66,198.92,21804.0,197.0912,197.1011,196.7545,197.012,21804.0
2024-11-18 13:30:00,198.83,199.05,198.82,198.99,9213.0,196.9229,197.1408,196.913,197.0813,9213.0
2024-11-18 13:40:00,199.02,199.02,198.43,198.67,49266.0,197.111,197.111,196.5267,196.7644,49266.0
2024-11-18 13:50:00,198.67,199.1,198.55,199.0,15403.0,196.7644,197.1903,196.6456,197.0912,15403.0
2024-11-18 14:00:00,199.0,199.02,198.74,198.77,21397.0,197.0912,197.111,196.8337,196.8634,21397.0
2024-11-18 14:10:00,198.77,198.81,198.63,198.72,21215.0,196.8634,196.9031,196.7248,196.8139,21215.0
2024-11-18 14:20:00,198.72,198.74,198.42,198.58,25704.0,196.8139,196.8337,196.5168,196.6753,25704.0
2024-11-18 14:30:00,198.59,198.64,198.29,198.37,17718.0,196.6852,196.7347,196.3881,196.4673,17718.0
2024-11-18 14:40:00,198.31,198.85,198.31,198.74,37554.0,196.4079,196.9427,196.4079,196.8337,37554.0
2024-11-18 14:50:00,198.71,198.95,198.51,198.87,30767.0,196.804,197.0417,196.6059,196.9625,30767.0
2024-11-18 15:00:00,198.87,199.05,198.78,198.97,31049.0,196.9625,197.1408,196.8734,197.0615,31049.0
2024-11-18 15:10:00,199.0,199.43,198.94,199.01,23017.0,197.0912,197.5171,197.0318,197.1011,23017.0
2024-11-18 15:20:00,198.97,199.13,198.84,199.12,22501.0,197.0615,197.22,196.9328,197.2101,22501.0
2024-11-18 15:30:00,199.1,199.1,198.78,198.94,24391.0,197.1903,197.1903,196.8734,197.0318,24391.0
2024-11-18 15:40:00,198.97,199.1,198.76,198.98,33796.0,197.0615,197.1903,196.8535,197.0714,33796.0
2024-11-18 15:50:00,198.96,199.04,198.43,199.03,157560.0,197.0516,197.1309,196.5267,197.121,157560.0
2024-11-19 09:30:00,197.39,198.83,197.12,198.27,18250.0,195.4967,196.9229,195.2293,196.3682,18250.0
2024-11-19 09:40:00,198.22,199.37,198.21,199.18,12740.0,196.3187,197.4577,196.3088,197.2695,12740.0
2024-11-19 09:50:00,199.0,199.67,198.85,199.23,19922.0,197.0912,197.7548,196.9427,197.319,19922.0
2024-11-19 10:00:00,199.41,199.59,199.07,199.19,23133.0,197.4973,197.6756,197.1606,197.2794,23133.0
2024-11-19 10:10:00,199.25,199.63,199.24,199.58,9004.0,197.3388,197.7152,197.3289,197.6657,9004.0
2024-11-19 10:20:00,199.57,199.98,199.51,199.65,41575.0,197.6558,198.0618,197.5963,197.735,41575.0
2024-11-19 10:30:00,199.7,200.3,199.28,200.3,38630.0,197.7845,198.3788,197.3686,198.3788,38630.0
2024-11-19 10:40:00,200.28,200.61,200.0,200.32,51557.0,198.359,198.6858,198.0816,198.3986,51557.0
2024-11-19 10:50:00,200.24,200.88,199.95,200.7,31346.0,198.3193,198.9532,198.0321,198.7749,31346.0
2024-11-19 11:00:00,200.66,201.16,200.4,201.06,39523.0,198.7353,199.2305,198.4778,199.1315,39523.0
2024-11-19 11:10:00,201.11,201.32,200.78,201.19,45749.0,199.181,199.389,198.8542,199.2602,45749.0
2024-11-19 11:20:00,201.18,201.51,200.65,200.73,40573.0,199.2503,199.5772,198.7254,198.8046,40573.0
2024-11-19 11:30:00,200.68,201.37,200.61,200.94,30483.0,198.7551,199.4385,198.6858,199.0126,30483.0
2024-11-19 11:40:00,200.95,201.01,200.71,200.75,32758.0,199.0225,199.082,198.7848,198.8245,32758.0
2024-11-19 11:50:00,200.74,201.2,200.67,200.99,31126.0,198.8146,199.2701,198.7452,199.0622,31126.0
2024-11-19 12:00:00,200.98,201.38,200.87,201.3,28186.0,199.0522,199.4484,198.9433,199.3692,28186.0
2024-11-19 12:10:00,201.33,201.7,201.05,201.7,35724.0,199.3989,199.7653,199.1216,199.7653,35724.0
2024-11-19 12:20:00,201.74,201.8,201.46,201.69,34107.0,199.805,199.8644,199.5276,199.7554,34107.0
2024-11-19 12:30:00,201.68,201.85,201.54,201.76,34600.0,199.7455,199.9139,199.6069,199.8248,34600.0
2024-11-19 12:40:00,201.76,201.82,201.08,201.36,40614.0,199.8248,199.8842,199.1513,199.4286,40614.0
2024-11-19 12:50:00,201.4,201.77,201.25,201.34,31357.0,199.4682,199.8347,199.3197,199.4088,31357.0
2024-11-19 13:00:00,201.38,201.61,201.1,201.61,28745.0,199.4484,199.6762,199.1711,199.6762,28745.0
2024-11-19 13:10:00,201.37,201.65,201.2,201.25,25327.0,199.4385,199.7158,199.2701,199.3197,25327.0
2024-11-19 13:20:00,201.25,201.39,201.08,201.34,31672.0,199.3197,199.4583,199.1513,199.4088,31672.0
2024-11-19 13:30:00,201.29,201.51,201.2,201.47,29712.0,199.3593,199.5772,199.2701,199.5375,29712.0
2024-11-19 13:40:00,201.49,201.71,201.3,201.59,29823.0,199.5574,199.7752,199.3692,199.6564,29823.0
2024-11-19 13:50:00,201.63,201.81,201.43,201.7,25809.0,199.696,199.8743,199.4979,199.7653,25809.0
2024-11-19 14:00:00,201.69,201.73,201.48,201.58,25735.0,199.7554,199.7951,199.5475,199.6465,25735.0
2024-11-19 14:10:00,201.55,201.73,201.49,201.56,27791.0,199.6168,199.7951,199.5574,199.6267,27791.0
2024-11-19 14:20:00,201.61,201.77,201.6,201.7,27756.0,199.6762,199.8347,199.6663,199.7653,27756.0
2024-11-19 14:30:00,201.72,201.72,201.18,201.28,26120.0,199.7852,199.7852,199.2503,199.3494,26120.0
2024-11-19 14:40:00,201.28,201.56,201.28,201.51,39272.0,199.3494,199.6267,199.3494,199.5772,39272.0
2024-11-19 14:50:00,201.51,201.75,201.51,201.62,32539.0,199.5772,199.8149,199.5772,199.6861,32539.0
2024-11-19 15:00:00,201.62,201.92,201.58,201.9,24949.0,199.6861,199.9832,199.6465,199.9634,24949.0
2024-11-19 15:10:00,201.9,202.1,201.84,202.06,31634.0,199.9634,200.1615,199.904,200.1219,31634.0
2024-11-19 15:20:00,202.06,202.66,201.87,202.66,69547.0,200.1219,200.7161,199.9337,200.7161,69547.0
2024-11-19 15:30:00,202.61,202.8,202.5,202.67,42659.0,200.6666,200.8548,200.5577,200.726,42659.0
2024-11-19 15:40:00,202.67,203.34,202.67,203.27,57208.0,200.726,201.3896,200.726,201.3203,57208.0
2024-11-19 15:50:00,203.42,203.67,203.22,203.54,106708.0,201.4688,201.7164,201.2708,201.5877,106708.0
2024-11-20 09:30:00,204.81,204.99,203.88,204.1,25242.0,202.8455,203.0238,201.9244,202.1423,25242.0
2024-11-20 09:40:00,204.57,205.21,204.33,204.89,8219.0,202.6078,203.2417,202.3701,202.9247,8219.0
2024-11-20 09:50:00,204.86,204.95,204.05,204.05,15687.0,202.895,202.9842,202.0928,202.0928,15687.0
2024-11-20 10:00:00,204.15,204.15,203.52,203.78,25263.0,202.1918,202.1918,201.5679,201.8254,25263.0
2024-11-20 10:10:00,203.74,203.74,203.05,203.58,8821.0,201.7858,201.7858,201.1024,201.6273,8821.0
2024-11-20 10:20:00,203.58,203.58,202.91,203.08,5283.0,201.6273,201.6273,200.9637,201.1321,5283.0
2024-11-20 10:30:00,202.93,203.37,202.35,203.16,31308.0,200.9835,201.4193,200.4091,201.2113,31308.0
2024-11-20 10:40:00,203.24,203.37,202.61,203.25,111480.0,201.2906,201.4193,200.6666,201.3005,111480.0
2024-11-20 10:50:00,203.02,203.1,202.11,202.55,11792.0,201.0727,201.1519,200.1714,200.6072,11792.0
2024-11-20 11:00:00,202.34,202.6,201.55,202.06,70863.0,200.3992,200.6567,199.6168,200.1219,70863.0
2024-11-20 11:10:00,202.14,202.41,201.86,202.35,32939.0,200.2011,200.4685,199.9238,200.4091,32939.0
2024-11-20 11:20:00,202.41,202.48,201.9,202.11,4722.0,200.4685,200.5379,199.9634,200.1714,4722.0
2024-11-20 11:30:00,202.03,202.07,201.62,201.8,6797.0,200.0922,200.1318,199.6861,199.8644,6797.0
2024-11-20 11:40:00,201.76,201.99,201.36,201.93,11894.0,199.8248,200.0526,199.4286,199.9931,11894.0
2024-11-20 11:50:00,201.97,202.19,201.7,201.7,12480.0,200.0328,200.2506,199.7653,199.7653,12480.0
2024-11-20 12:00:00,201.72,201.83,201.42,201.82,7280.0,199.7852,199.8941,199.488,199.8842,7280.0
2024-11-20 12:10:00,201.75,202.01,201.65,201.73,9596.0,199.8149,200.0724,199.7158,199.7951,9596.0
2024-11-20 12:20:00,201.73,201.86,201.58,201.84,3599.0,199.7951,199.9238,199.6465,199.904,3599.0
2024-11-20 12:30:00,201.88,202.23,201.62,202.14,8892.0,199.9436,200.2903,199.6861,200.2011,8892.0
2024-11-20 12:40:00,202.13,202.37,202.11,202.2,6431.0,200.1912,200.4289,200.1714,200.2605,6431.0
2024-11-20 12:50:00,202.28,202.39,202.04,202.25,3573.0,200.3398,200.4487,200.1021,200.3101,3573.0
2024-11-20 13:00:00,202.23,202.4,202.09,202.14,5648.0,200.2903,200.4586,200.1516,200.2011,5648.0
2024-11-20 13:10:00,202.09,202.17,201.83,201.9,4614.0,200.1516,200.2308,199.8941,199.9634,4614.0
2024-11-20 13:20:00,201.9,201.9,201.66,201.83,6945.0,199.9634,199.9634,199.7257,199.8941,6945.0
2024-11-20 13:30:00,201.76,201.76,201.51,201.58,9512.0,199.8248,199.8248,199.5772,199.6465,9512.0
2024-11-20 13:40:00,201.53,201.56,201.2,201.44,7135.0,199.597,199.6267,199.2701,199.5078,7135.0
2024-11-20 13:50:00,201.43,201.75,201.43,201.67,3198.0,199.4979,199.8149,199.4979,199.7356,3198.0
2024-11-20 14:00:00,201.74,201.98,201.56,201.67,8991.0,199.805,200.0427,199.6267,199.7356,8991.0
2024-11-20 14:10:00,201.67,201.97,201.61,201.97,4003.0,199.7356,200.0328,199.6762,200.0328,4003.0
2024-11-20 14:20:00,201.95,202.12,201.95,202.02,3380.0,200.0129,200.1813,200.0129,200.0823,3380.0
2024-11-20 14:30:00,202.06,202.21,201.99,202.15,5536.0,200.1219,200.2705,200.0526,200.211,5536.0
2024-11-20 14:40:00,202.17,202.17,201.82,202.0,8038.0,200.2308,200.2308,199.8842,200.0625,8038.0
2024-11-20 14:50:00,202.01,202.11,201.93,201.97,8481.0,200.0724,200.1714,199.9931,200.0328,8481.0
2024-11-20 15:00:00,201.89,202.17,201.85,202.14,6371.0,199.9535,200.2308,199.9139,200.2011,6371.0
2024-11-20 15:10:00,202.14,202.8,202.13,202.75,7918.0,200.2011,200.8548,200.1912,200.8053,7918.0
2024-11-20 15:20:00,202.76,202.96,202.68,202.96,5036.0,200.8152,201.0133,200.7359,201.0133,5036.0
2024-11-20 15:30:00,203.08,203.13,202.76,202.96,16311.0,201.1321,201.1816,200.8152,201.0133,16311.0
2024-11-20 15:40:00,202.97,203.01,202.71,202.94,17930.0,201.0232,201.0628,200.7657,200.9934,17930.0
2024-11-20 15:50:00,202.98,203.15,202.63,202.85,87738.0,201.0331,201.2014,200.6864,200.9043,87738.0
2024-11-21 09:30:00,205.0,205.54,202.84,203.13,25974.0,203.0337,203.5685,200.8944,201.1816,25974.0
2024-11-21 09:40:00,203.41,204.92,203.34,204.89,14516.0,201.4589,202.9545,201.3896,202.9247,14516.0
2024-11-21 09:50:00,204.87,205.46,204.51,205.43,11379.0,202.9049,203.4893,202.5484,203.4596,11379.0
2024-11-21 10:00:00,205.23,205.65,204.97,205.42,9583.0,203.2615,203.6775,203.004,203.4497,9583.0
2024-11-21 10:10:00,205.57,206.24,205.4,205.95,7870.0,203.5982,204.2618,203.4299,203.9746,7870.0
2024-11-21 10:20:00,205.8,206.13,205.58,205.77,5699.0,203.826,204.1529,203.6081,203.7963,5699.0
2024-11-21 10:30:00,205.78,206.0,205.7,205.82,12362.0,203.8062,204.0241,203.727,203.8458,12362.0
2024-11-21 10:40:00,205.81,206.31,205.64,206.23,19400.0,203.8359,204.3311,203.6676,204.2519,19400.0
2024-11-21 10:50:00,206.32,207.07,206.07,207.05,9724.0,204.341,205.0838,204.0934,205.064,9724.0
2024-11-21 11:00:00,207.15,207.28,206.96,206.97,10573.0,205.1631,205.2918,204.9749,204.9848,10573.0
2024-11-21 11:10:00,207.05,207.06,206.73,206.88,14082.0,205.064,205.0739,204.7471,204.8957,14082.0
2024-11-21 11:20:00,207.02,207.26,206.9,207.26,19338.0,205.0343,205.272,204.9155,205.272,19338.0
2024-11-21 11:30:00,207.16,207.73,207.12,207.61,10561.0,205.173,205.7375,205.1334,205.6187,10561.0
2024-11-21 11:40:00,207.51,207.96,207.21,207.34,16968.0,205.5196,205.9653,205.2225,205.3512,16968.0
2024-11-21 11:50:00,207.47,207.6,207.31,207.44,13206.0,205.48,205.6088,205.3215,205.4503,13206.0
2024-11-21 12:00:00,207.41,207.44,207.04,207.11,6884.0,205.4206,205.4503,205.0541,205.1235,6884.0
2024-11-21 12:10:00,207.1,207.23,206.93,206.96,20119.0,205.1135,205.2423,204.9452,204.9749,20119.0
2024-11-21 12:20:00,206.97,207.07,206.71,206.95,13402.0,204.9848,205.0838,204.7273,204.965,13402.0
2024-11-21 12:30:00,206.95,207.05,206.51,206.51,7671.0,204.965,205.064,204.5292,204.5292,7671.0
2024-11-21 12:40:00,206.53,206.67,206.48,206.61,6250.0,204.549,204.6877,204.4995,204.6282,6250.0
2024-11-21 12:50:00,206.6,206.69,206.42,206.6,6119.0,204.6183,204.7075,204.4401,204.6183,6119.0
2024-11-21 13:00:00,206.55,206.75,206.47,206.49,14405.0,204.5688,204.7669,204.4896,204.5094,14405.0
2024-11-21 13:10:00,206.54,207.27,206.54,207.14,11081.0,204.5589,205.2819,204.5589,205.1532,11081.0
2024-11-21 13:20:00,207.14,207.19,206.82,207.14,5882.0,205.1532,205.2027,204.8362,205.1532,5882.0
2024-11-21 13:30:00,207.16,207.16,206.65,206.67,8593.0,205.173,205.173,204.6679,204.6877,8593.0
2024-11-21 13:40:00,206.6,206.66,206.49,206.52,7474.0,204.6183,204.6778,204.5094,204.5391,7474.0
2024-11-21 13:50:00,206.52,206.7,206.35,206.7,8273.0,204.5391,204.7174,204.3707,204.7174,8273.0
2024-11-21 14:00:00,206.65,207.16,206.59,206.99,13657.0,204.6679,205.173,204.6084,205.0046,13657.0
2024-11-21 14:10:00,206.99,207.25,206.81,206.81,14356.0,205.0046,205.2621,204.8263,204.8263,14356.0
2024-11-21 14:20:00,206.81,207.2,206.81,207.12,8166.0,204.8263,205.2126,204.8263,205.1334,8166.0
2024-11-21 14:30:00,207.17,207.22,206.92,206.98,11097.0,205.1829,205.2324,204.9353,204.9947,11097.0
2024-11-21 14:40:00,206.98,206.99,206.79,206.94,7849.0,204.9947,205.0046,204.8065,204.9551,7849.0
2024-11-21 14:50:00,206.93,207.08,206.83,207.08,8049.0,204.9452,205.0937,204.8461,205.0937,8049.0
2024-11-21 15:00:00,207.08,207.71,206.96,207.7,16035.0,205.0937,205.7177,204.9749,205.7078,16035.0
2024-11-21 15:10:00,207.7,207.74,207.52,207.59,17116.0,205.7078,205.7474,205.5295,205.5988,17116.0
2024-11-21 15:20:00,207.59,208.04,207.49,208.04,18844.0,205.5988,206.0445,205.4998,206.0445,18844.0
2024-11-21 15:30:00,207.96,208.15,207.75,207.87,20501.0,205.9653,206.1535,205.7573,205.8762,20501.0
2024-11-21 15:40:00,207.88,208.12,207.55,207.59,54141.0,205.8861,206.1238,205.5592,205.5988,54141.0
2024-11-21 15:50:00,207.59,207.88,207.51,207.65,77339.0,205.5988,205.8861,205.5196,205.6583,77339.0
2024-11-22 09:30:00,208.25,209.87,207.87,208.63,45971.0,206.2525,207.857,205.8762,206.6289,45971.0
2024-11-22 09:40:00,208.76,209.33,207.99,208.0,10233.0,206.7576,207.3222,205.995,206.0049,10233.0
2024-11-22 09:50:00,207.91,208.46,207.7,208.39,11728.0,205.9158,206.4605,205.7078,206.3912,11728.0
2024-11-22 10:00:00,208.39,208.7,207.82,208.37,16576.0,206.3912,206.6982,205.8266,206.3714,16576.0
2024-11-22 10:10:00,208.28,208.48,207.91,208.01,13934.0,206.2822,206.4803,205.9158,206.0148,13934.0
2024-11-22 10:20:00,207.93,208.25,207.13,207.34,43639.0,205.9356,206.2525,205.1433,205.3512,43639.0
2024-11-22 10:30:00,207.62,208.11,207.5,208.11,24588.0,205.6286,206.1139,205.5097,206.1139,24588.0
2024-11-22 10:40:00,208.3,208.3,207.18,207.24,29722.0,206.302,206.302,205.1928,205.2522,29722.0
2024-11-22 10:50:00,207.23,207.78,207.12,207.38,7625.0,205.2423,205.787,205.1334,205.3909,7625.0
2024-11-22 11:00:00,207.48,207.5,206.67,207.18,18831.0,205.4899,205.5097,204.6877,205.1928,18831.0
2024-11-22 11:10:00,207.17,207.27,206.66,206.94,16117.0,205.1829,205.2819,204.6778,204.9551,16117.0
2024-11-22 11:20:00,206.96,207.49,206.79,207.44,8160.0,204.9749,205.4998,204.8065,205.4503,8160.0
2024-11-22 11:30:00,207.44,207.44,206.98,207.06,14991.0,205.4503,205.4503,204.9947,205.0739,14991.0
2024-11-22 11:40:00,207.04,207.06,206.52,206.83,11945.0,205.0541,205.0739,204.5391,204.8461,11945.0
2024-11-22 11:50:00,206.91,206.95,206.63,206.91,11811.0,204.9254,204.965,204.6481,204.9254,11811.0
2024-11-22 12:00:00,207.22,207.48,207.16,207.22,3582.0,205.2324,205.4899,205.173,205.2324,3582.0
2024-11-22 12:10:00,207.18,207.3,207.13,207.24,4042.0,205.1928,205.3116,205.1433,205.2522,4042.0
2024-11-22 12:20:00,207.19,207.85,207.19,207.57,19223.0,205.2027,205.8564,205.2027,205.579,19223.0
2024-11-22 12:30:00,207.57,208.27,207.56,208.19,14878.0,205.579,206.2723,205.5691,206.1931,14878.0
2024-11-22 12:40:00,207.98,208.09,207.85,207.99,5404.0,205.9851,206.0941,205.8564,205.995,5404.0
2024-11-22 12:50:00,207.99,208.07,207.6,207.75,7981.0,205.995,206.0742,205.6088,205.7573,7981.0
2024-11-22 13:00:00,207.75,207.75,207.37,207.48,8111.0,205.7573,205.7573,205.381,205.4899,8111.0
2024-11-22 13:10:00,207.48,208.13,207.43,207.68,26746.0,205.4899,206.1337,205.4404,205.688,26746.0
2024-11-22 13:20:00,207.65,207.65,207.41,207.43,6996.0,205.6583,205.6583,205.4206,205.4404,6996.0
2024-11-22 13:30:00,207.39,207.43,207.24,207.24,9458.0,205.4008,205.4404,205.2522,205.2522,9458.0
2024-11-22 13:40:00,207.27,207.69,207.25,207.63,9447.0,205.2819,205.6979,205.2621,205.6385,9447.0
2024-11-22 13:50:00,207.43,207.56,207.11,207.37,7392.0,205.4404,205.5691,205.1235,205.381,7392.0
2024-11-22 14:00:00,207.35,207.49,207.25,207.4,8815.0,205.3611,205.4998,205.2621,205.4107,8815.0
2024-11-22 14:10:00,207.22,207.22,206.74,206.86,37676.0,205.2324,205.2324,204.757,204.8758,37676.0
2024-11-22 14:20:00,206.86,206.99,206.77,206.9,8503.0,204.8758,205.0046,204.7867,204.9155,8503.0
2024-11-22 14:30:00,206.94,207.08,206.84,207.0,8721.0,204.9551,205.0937,204.856,205.0145,8721.0
2024-11-22 14:40:00,206.99,207.37,206.79,207.31,10378.0,205.0046,205.381,204.8065,205.3215,10378.0
2024-11-22 14:50:00,207.32,207.39,207.2,207.3,7826.0,205.3314,205.4008,205.2126,205.3116,7826.0
2024-11-22 15:00:00,207.33,207.45,207.08,207.19,8096.0,205.3413,205.4602,205.0937,205.2027,8096.0
2024-11-22 15:10:00,207.14,207.37,207.14,207.31,9073.0,205.1532,205.381,205.1532,205.3215,9073.0
2024-11-22 15:20:00,207.31,207.34,206.96,207.03,12520.0,205.3215,205.3512,204.9749,205.0442,12520.0
2024-11-22 15:30:00,207.05,207.44,207.0,207.16,10638.0,205.064,205.4503,205.0145,205.173,10638.0
2024-11-22 15:40:00,207.15,207.33,206.99,207.28,15664.0,205.1631,205.3413,205.0046,205.2918,15664.0
2024-11-22 15:50:00,207.22,207.65,207.17,207.31,87356.0,205.2324,205.6583,205.1829,205.3215,87356.0
2024-11-25 09:30:00,208.94,209.02,206.61,206.71,44109.0,206.9359,207.0151,204.6282,204.7273,44109.0
2024-11-25 09:40:00,206.32,206.32,204.73,205.82,14736.0,204.341,204.341,202.7663,203.8458,14736.0
2024-11-25 09:50:00,205.59,206.28,205.21,206.22,19912.0,203.618,204.3014,203.2417,204.242,19912.0
2024-11-25 10:00:00,206.08,206.08,205.08,205.32,13672.0,204.1033,204.1033,203.1129,203.3506,13672.0
2024-11-25 10:10:00,205.18,205.66,204.91,205.09,22267.0,203.212,203.6874,202.9446,203.1228,22267.0
2024-11-25 10:20:00,204.97,204.98,203.18,203.61,26284.0,203.004,203.0139,201.2311,201.657,26284.0
2024-11-25 10:30:00,203.75,203.75,202.04,202.5,26225.0,201.7957,201.7957,200.1021,200.5577,26225.0
2024-11-25 10:40:00,202.35,203.11,202.22,202.49,47490.0,200.4091,201.1618,200.2804,200.5478,47490.0
2024-11-25 10:50:00,202.39,202.39,201.67,201.67,22413.0,200.4487,200.4487,199.7356,199.7356,22413.0
2024-11-25 11:00:00,201.95,202.54,201.7,202.03,22163.0,200.0129,200.5973,199.7653,200.0922,22163.0
2024-11-25 11:10:00,202.11,202.38,201.49,201.63,42205.0,200.1714,200.4388,199.5574,199.696,42205.0
2024-11-25 11:20:00,201.52,201.64,200.34,200.42,68151.0,199.5871,199.7059,198.4184,198.4976,68151.0
2024-11-25 11:30:00,200.44,201.22,200.34,200.9,27330.0,198.5174,199.2899,198.4184,198.973,27330.0
2024-11-25 11:40:00,200.93,201.5,200.9,201.34,45095.0,199.0027,199.5673,198.973,199.4088,45095.0
2024-11-25 11:50:00,201.22,201.6,200.69,200.69,14883.0,199.2899,199.6663,198.765,198.765,14883.0
2024-11-25 12:00:00,200.69,200.81,200.41,200.7,12947.0,198.765,198.8839,198.4877,198.7749,12947.0
2024-11-25 12:10:00,200.72,200.88,200.1,200.3,8349.0,198.7947,198.9532,198.1807,198.3788,8349.0
2024-11-25 12:20:00,200.38,200.77,199.9,200.69,15032.0,198.458,198.8443,197.9826,198.765,15032.0
2024-11-25 12:30:00,200.6,201.07,200.6,200.96,9761.0,198.6759,199.1414,198.6759,199.0324,9761.0
2024-11-25 12:40:00,200.88,201.06,200.69,200.94,19113.0,198.9532,199.1315,198.765,199.0126,19113.0
2024-11-25 12:50:00,200.87,201.23,200.27,200.54,32126.0,198.9433,199.2999,198.3491,198.6165,32126.0
2024-11-25 13:00:00,200.39,200.76,200.13,200.39,9512.0,198.4679,198.8344,198.2104,198.4679,9512.0
2024-11-25 13:10:00,200.42,200.59,200.32,200.4,9954.0,198.4976,198.666,198.3986,198.4778,9954.0
2024-11-25 13:20:00,200.45,200.6,200.07,200.11,12115.0,198.5273,198.6759,198.151,198.1906,12115.0
2024-11-25 13:30:00,200.04,200.66,199.74,200.47,53591.0,198.1213,198.7353,197.8241,198.5471,53591.0
2024-11-25 13:40:00,200.45,201.18,200.45,200.81,17720.0,198.5273,199.2503,198.5273,198.8839,17720.0
2024-11-25 13:50:00,200.81,200.99,200.69,200.76,13373.0,198.8839,199.0622,198.765,198.8344,13373.0
2024-11-25 14:00:00,200.82,201.16,200.61,200.77,28596.0,198.8938,199.2305,198.6858,198.8443,28596.0
2024-11-25 14:10:00,200.71,200.85,200.47,200.72,25004.0,198.7848,198.9235,198.5471,198.7947,25004.0
2024-11-25 14:20:00,200.76,201.08,200.71,200.87,24652.0,198.8344,199.1513,198.7848,198.9433,24652.0
2024-11-25 14:30:00,200.87,201.05,200.62,200.79,28829.0,198.9433,199.1216,198.6957,198.8641,28829.0
2024-11-25 14:40:00,200.82,201.0,200.63,200.73,16173.0,198.8938,199.0721,198.7056,198.8046,16173.0
2024-11-25 14:50:00,200.65,200.78,200.48,200.53,14076.0,198.7254,198.8542,198.557,198.6066,14076.0
2024-11-25 15:00:00,200.61,200.75,200.37,200.71,15380.0,198.6858,198.8245,198.4481,198.7848,15380.0
2024-11-25 15:10:00,200.7,200.79,200.49,200.77,12265.0,198.7749,198.8641,198.5669,198.8443,12265.0
2024-11-25 15:20:00,200.78,200.98,200.62,200.81,18916.0,198.8542,199.0522,198.6957,198.8839,18916.0
2024-11-25 15:30:00,200.76,201.16,200.76,201.1,22297.0,198.8344,199.2305,198.8344,199.1711,22297.0
2024-11-25 15:40:00,201.14,201.22,200.88,200.95,23840.0,199.2107,199.2899,198.9532,199.0225,23840.0
2024-11-25 15:50:00,200.94,201.6,200.93,201.14,161057.0,199.0126,199.6663,199.0027,199.2107,161057.0
2024-11-26 09:30:00,201.69,202.41,200.81,202.09,40142.0,199.7554,200.4685,198.8839,200.1516,40142.0
2024-11-26 09:40:00,202.41,202.68,201.38,202.22,40834.0,200.4685,200.7359,199.4484,200.2804,40834.0
2024-11-26 09:50:00,202.27,203.25,202.26,203.25,13660.0,200.3299,201.3005,200.32,201.3005,13660.0
2024-11-26 10:00:00,203.2,203.49,202.39,202.63,32315.0,201.251,201.5382,200.4487,200.6864,32315.0
2024-11-26 10:10:00,202.49,202.82,202.27,202.39,13879.0,200.5478,200.8746,200.3299,200.4487,13879.0
2024-11-26 10:20:00,202.42,202.84,202.35,202.45,21302.0,200.4784,200.8944,200.4091,200.5081,21302.0
2024-11-26 10:30:00,202.43,202.59,202.05,202.12,14856.0,200.4883,200.6468,200.112,200.1813,14856.0
2024-11-26 10:40:00,202.13,202.22,201.83,201.83,17624.0,200.1912,200.2804,199.8941,199.8941,17624.0
2024-11-26 10:50:00,201.79,201.82,201.27,201.7,49670.0,199.8545,199.8842,199.3395,199.7653,49670.0
2024-11-26 11:00:00,201.7,201.71,201.24,201.24,12195.0,199.7653,199.7752,199.3098,199.3098,12195.0
2024-11-26 11:10:00,201.24,202.2,201.24,202.2,14672.0,199.3098,200.2605,199.3098,200.2605,14672.0
2024-11-26 11:20:00,202.19,202.85,202.06,202.73,8585.0,200.2506,200.9043,200.1219,200.7855,8585.0
2024-11-26 11:30:00,202.67,203.11,202.67,202.74,9147.0,200.726,201.1618,200.726,200.7954,9147.0
2024-11-26 11:40:00,202.88,203.36,202.55,203.34,11422.0,200.934,201.4094,200.6072,201.3896,11422.0
2024-11-26 11:50:00,203.21,203.43,202.75,202.76,9766.0,201.2609,201.4787,200.8053,200.8152,9766.0
2024-11-26 12:00:00,202.76,202.85,202.56,202.78,16421.0,200.8152,200.9043,200.6171,200.835,16421.0
2024-11-26 12:10:00,202.71,202.79,202.28,202.38,7509.0,200.7657,200.8449,200.3398,200.4388,7509.0
2024-11-26 12:20:00,202.33,202.46,202.15,202.24,13019.0,200.3893,200.5181,200.211,200.3002,13019.0
2024-11-26 12:30:00,202.3,202.55,202.22,202.47,15676.0,200.3596,200.6072,200.2804,200.528,15676.0
2024-11-26 12:40:00,202.47,202.77,202.47,202.7,18982.0,200.528,200.8251,200.528,200.7558,18982.0
2024-11-26 12:50:00,202.59,202.92,202.57,202.89,18229.0,200.6468,200.9736,200.627,200.9439,18229.0
2024-11-26 13:00:00,202.98,203.15,202.82,202.83,16634.0,201.0331,201.2014,200.8746,200.8845,16634.0
2024-11-26 13:10:00,202.78,202.89,202.67,202.74,11968.0,200.835,200.9439,200.726,200.7954,11968.0
2024-11-26 13:20:00,202.72,203.43,202.71,203.11,42686.0,200.7756,201.4787,200.7657,201.1618,42686.0
2024-11-26 13:30:00,203.04,203.1,202.36,202.37,14083.0,201.0925,201.1519,200.419,200.4289,14083.0
2024-11-26 13:40:00,202.41,202.59,201.99,202.06,29812.0,200.4685,200.6468,200.0526,200.1219,29812.0
2024-11-26 13:50:00,202.21,202.26,201.79,201.89,5484.0,200.2705,200.32,199.8545,199.9535,5484.0
2024-11-26 14:00:00,201.88,202.3,201.87,201.99,16093.0,199.9436,200.3596,199.9337,200.0526,16093.0
2024-11-26 14:10:00,201.88,201.91,201.43,201.78,38815.0,199.9436,199.9733,199.4979,199.8446,38815.0
2024-11-26 14:20:00,201.89,202.35,201.57,202.34,23880.0,199.9535,200.4091,199.6366,200.3992,23880.0
2024-11-26 14:30:00,202.36,202.5,202.21,202.21,5716.0,200.419,200.5577,200.2705,200.2705,5716.0
2024-11-26 14:40:00,202.18,202.24,201.81,201.92,20251.0,200.2407,200.3002,199.8743,199.9832,20251.0
2024-11-26 14:50:00,201.87,201.94,201.8,201.92,14505.0,199.9337,200.003,199.8644,199.9832,14505.0
2024-11-26 15:00:00,201.91,202.23,201.88,202.16,21480.0,199.9733,200.2903,199.9436,200.2209,21480.0
2024-11-26 15:10:00,202.15,202.31,202.15,202.28,20308.0,200.211,200.3695,200.211,200.3398,20308.0
2024-11-26 15:20:00,202.28,202.62,202.24,202.52,12377.0,200.3398,200.6765,200.3002,200.5775,12377.0
2024-11-26 15:30:00,202.55,202.67,202.26,202.39,37127.0,200.6072,200.726,200.32,200.4487,37127.0
2024-11-26 15:40:00,202.42,202.78,202.32,202.62,53730.0,200.4784,200.835,200.3794,200.6765,53730.0
2024-11-26 15:50:00,202.61,203.48,202.61,203.41,131940.0,200.6666,201.5283,200.6666,201.4589,131940.0
2024-11-27 09:30:00,203.91,204.54,202.52,202.53,22895.0,201.9541,202.5781,200.5775,200.5874,22895.0
2024-11-27 09:40:00,202.29,202.69,201.81,202.42,11149.0,200.3497,200.7458,199.8743,200.4784,11149.0
2024-11-27 09:50:00,202.35,203.48,202.1,203.48,17396.0,200.4091,201.5283,200.1615,201.5283,17396.0
2024-11-27 10:00:00,203.21,203.47,202.69,203.19,17576.0,201.2609,201.5184,200.7458,201.2411,17576.0
2024-11-27 10:10:00,203.19,203.8,203.03,203.47,11520.0,201.2411,201.8452,201.0826,201.5184,11520.0
2024-11-27 10:20:00,203.44,203.48,203.0,203.17,13992.0,201.4887,201.5283,201.0529,201.2212,13992.0
2024-11-27 10:30:00,203.1,203.12,202.45,202.53,18108.0,201.1519,201.1717,200.5081,200.5874,18108.0
2024-11-27 10:40:00,202.47,203.23,202.47,203.22,10535.0,200.528,201.2807,200.528,201.2708,10535.0
2024-11-27 10:50:00,203.09,203.14,202.7,202.87,6057.0,201.142,201.1915,200.7558,200.9241,6057.0
2024-11-27 11:00:00,202.86,202.97,202.65,202.85,7004.0,200.9142,201.0232,200.7062,200.9043,7004.0
2024-11-27 11:10:00,202.88,202.93,202.62,202.8,15393.0,200.934,200.9835,200.6765,200.8548,15393.0
2024-11-27 11:20:00,202.71,202.78,202.6,202.65,6851.0,200.7657,200.835,200.6567,200.7062,6851.0
2024-11-27 11:30:00,202.61,202.81,202.48,202.81,5990.0,200.6666,200.8647,200.5379,200.8647,5990.0
2024-11-27 11:40:00,202.78,202.88,202.61,202.81,8361.0,200.835,200.934,200.6666,200.8647,8361.0
2024-11-27 11:50:00,202.82,202.83,202.47,202.52,15526.0,200.8746,200.8845,200.528,200.5775,15526.0
2024-11-27 12:00:00,202.58,202.73,202.38,202.73,8489.0,200.6369,200.7855,200.4388,200.7855,8489.0
2024-11-27 12:10:00,202.83,203.09,202.74,203.01,10598.0,200.8845,201.142,200.7954,201.0628,10598.0
2024-11-27 12:20:00,203.12,203.12,202.58,202.77,11860.0,201.1717,201.1717,200.6369,200.8251,11860.0
2024-11-27 12:30:00,202.92,203.27,202.84,203.21,16759.0,200.9736,201.3203,200.8944,201.2609,16759.0
2024-11-27 12:40:00,203.26,203.39,203.15,203.23,2411.0,201.3104,201.4391,201.2014,201.2807,2411.0
2024-11-27 12:50:00,203.28,203.3,203.13,203.18,8168.0,201.3302,201.35,201.1816,201.2311,8168.0
2024-11-27 13:00:00,203.14,203.21,203.0,203.01,3262.0,201.1915,201.2609,201.0529,201.0628,3262.0
2024-11-27 13:10:00,202.97,203.04,202.66,202.94,16421.0,201.0232,201.0925,200.7161,200.9934,16421.0
2024-11-27 13:20:00,202.92,203.08,202.86,202.97,6341.0,200.9736,201.1321,200.9142,201.0232,6341.0
2024-11-27 13:30:00,202.97,202.97,202.15,202.15,24188.0,201.0232,201.0232,200.211,200.211,24188.0
2024-11-27 13:40:00,202.15,202.16,201.73,201.73,25464.0,200.211,200.2209,199.7951,199.7951,25464.0
2024-11-27 13:50:00,201.82,201.82,201.56,201.6,6511.0,199.8842,199.8842,199.6267,199.6663,6511.0
2024-11-27 14:00:00,201.65,202.39,201.57,202.39,8487.0,199.7158,200.4487,199.6366,200.4487,8487.0
2024-11-27 14:10:00,202.43,202.43,201.95,201.99,12690.0,200.4883,200.4883,200.0129,200.0526,12690.0
2024-11-27 14:20:00,202.04,202.23,201.9,201.9,20032.0,200.1021,200.2903,199.9634,199.9634,20032.0
2024-11-27 14:30:00,201.94,202.03,201.67,201.79,12925.0,200.003,200.0922,199.7356,199.8545,12925.0
2024-11-27 14:40:00,201.75,201.94,201.7,201.87,15648.0,199.8149,200.003,199.7653,199.9337,15648.0
2024-11-27 14:50:00,201.78,202.39,201.78,202.33,9631.0,199.8446,200.4487,199.8446,200.3893,9631.0
2024-11-27 15:00:00,202.32,202.32,202.0,202.0,11160.0,200.3794,200.3794,200.0625,200.0625,11160.0
2024-11-27 15:10:00,202.0,202.03,201.72,201.8,19338.0,200.0625,200.0922,199.7852,199.8644,19338.0
2024-11-27 15:20:00,201.79,202.29,201.66,202.27,26754.0,199.8545,200.3497,199.7257,200.3299,26754.0
2024-11-27 15:30:00,202.22,202.26,201.98,202.18,10847.0,200.2804,200.32,200.0427,200.2407,10847.0
2024-11-27 15:40:00,202.16,202.53,202.04,202.43,32845.0,200.2209,200.5874,200.1021,200.4883,32845.0
2024-11-27 15:50:00,202.39,202.39,201.22,201.37,113073.0,200.4487,200.4487,199.2899,199.4385,113073.0
2024-11-29 09:30:00,203.26,204.16,202.01,203.94,17842.0,201.3104,202.2017,200.0724,201.9839,17842.0
2024-11-29 09:40:00,204.02,204.19,203.23,203.87,21380.0,202.0631,202.2315,201.2807,201.9145,21380.0
2024-11-29 09:50:00,203.82,204.06,203.2,204.06,25849.0,201.865,202.1027,201.251,202.1027,25849.0
2024-11-29 10:00:00,203.93,204.52,203.92,204.52,16707.0,201.974,202.5583,201.964,202.5583,16707.0
2024-11-29 10:10:00,204.52,205.47,204.4,205.13,12889.0,202.5583,203.4992,202.4394,203.1624,12889.0
2024-11-29 10:20:00,205.17,205.29,204.87,204.9,8080.0,203.2021,203.3209,202.9049,202.9346,8080.0
2024-11-29 10:30:00,204.87,205.01,204.45,205.01,21069.0,202.9049,203.0436,202.489,203.0436,21069.0
2024-11-29 10:40:00,204.85,205.13,204.64,205.07,8290.0,202.8851,203.1624,202.6771,203.103,8290.0
2024-11-29 10:50:00,205.09,205.11,204.59,204.67,17969.0,203.1228,203.1426,202.6276,202.7069,17969.0
2024-11-29 11:00:00,204.61,204.66,204.26,204.32,9139.0,202.6474,202.697,202.3008,202.3602,9139.0
2024-11-29 11:10:00,204.37,204.54,203.9,204.43,12325.0,202.4097,202.5781,201.9442,202.4692,12325.0
2024-11-29 11:20:00,204.41,204.45,204.07,204.15,6950.0,202.4493,202.489,202.1126,202.1918,6950.0
2024-11-29 11:30:00,204.06,204.37,204.06,204.21,9224.0,202.1027,202.4097,202.1027,202.2513,9224.0
2024-11-29 11:40:00,204.29,204.35,204.17,204.31,6558.0,202.3305,202.3899,202.2117,202.3503,6558.0
2024-11-29 11:50:00,204.34,204.36,203.89,204.11,15488.0,202.38,202.3998,201.9343,202.1522,15488.0
2024-11-29 12:00:00,204.24,204.44,204.2,204.28,5236.0,202.281,202.4791,202.2414,202.3206,5236.0
2024-11-29 12:10:00,204.27,204.6,204.24,204.46,13446.0,202.3107,202.6375,202.281,202.4989,13446.0
2024-11-29 12:20:00,204.48,204.48,204.19,204.4,9215.0,202.5187,202.5187,202.2315,202.4394,9215.0
2024-11-29 12:30:00,204.4,204.57,204.38,204.48,9829.0,202.4394,202.6078,202.4196,202.5187,9829.0
2024-11-29 12:40:00,204.47,204.62,204.27,204.62,17869.0,202.5088,202.6573,202.3107,202.6573,17869.0
2024-11-29 12:50:00,204.56,204.63,203.8,204.28,37562.0,202.5979,202.6672,201.8452,202.3206,37562.0
2024-12-02 09:30:00,204.46,204.65,201.49,202.41,39718.0,202.4989,202.687,199.5574,200.4685,39718.0
2024-12-02 09:40:00,202.33,202.92,201.25,201.25,32254.0,200.3893,200.9736,199.3197,199.3197,32254.0
2024-12-02 09:50:00,201.48,202.24,201.01,201.11,38581.0,199.5475,200.3002,199.082,199.181,38581.0
2024-12-02 10:00:00,201.11,201.26,199.25,199.29,24568.0,199.181,199.3296,197.3388,197.3785,24568.0
2024-12-02 10:10:00,199.07,199.45,198.3,199.31,26238.0,197.1606,197.5369,196.398,197.3983,26238.0
2024-12-02 10:20:00,199.48,199.53,198.46,198.61,10623.0,197.5666,197.6162,196.5564,196.705,10623.0
2024-12-02 10:30:00,198.61,198.61,195.65,196.01,71835.0,196.705,196.705,193.7734,194.1299,71835.0
2024-12-02 10:40:00,195.89,196.07,194.12,194.12,43507.0,194.0111,194.1893,192.258,192.258,43507.0
2024-12-02 10:50:00,194.16,194.63,193.14,193.39,43636.0,192.2977,192.7632,191.2874,191.5351,43636.0
2024-12-02 11:00:00,193.3,194.78,193.12,194.78,28309.0,191.4459,192.9117,191.2676,192.9117,28309.0
2024-12-02 11:10:00,194.79,195.54,194.36,195.54,10502.0,192.9216,193.6644,192.4957,193.6644,10502.0
2024-12-02 11:20:00,195.45,195.91,194.78,194.83,15825.0,193.5753,194.0309,192.9117,192.9612,15825.0
2024-12-02 11:30:00,194.9,195.18,194.78,194.82,10717.0,193.0306,193.3079,192.9117,192.9513,10717.0
2024-12-02 11:40:00,194.81,195.37,194.73,194.86,14274.0,192.9414,193.4961,192.8622,192.991,14274.0
2024-12-02 11:50:00,194.81,194.85,193.82,193.96,18964.0,192.9414,192.981,191.9609,192.0996,18964.0
2024-12-02 12:00:00,193.96,194.97,193.87,194.85,10848.0,192.0996,193.0999,192.0104,192.981,10848.0
2024-12-02 12:10:00,194.79,194.98,194.57,194.81,11312.0,192.9216,193.1098,192.7037,192.9414,11312.0
2024-12-02 12:20:00,194.56,194.72,194.52,194.57,4999.0,192.6938,192.8523,192.6542,192.7037,4999.0
2024-12-02 12:30:00,194.54,194.65,194.41,194.51,5554.0,192.674,192.783,192.5453,192.6443,5554.0
2024-12-02 12:40:00,194.5,194.95,194.29,194.55,13711.0,192.6344,193.0801,192.4264,192.6839,13711.0
2024-12-02 12:50:00,194.55,195.13,194.47,194.83,6021.0,192.6839,193.2584,192.6047,192.9612,6021.0
2024-12-02 13:00:00,195.03,195.03,194.58,194.59,7506.0,193.1593,193.1593,192.7136,192.7235,7506.0
2024-12-02 13:10:00,194.57,194.77,194.53,194.58,11179.0,192.7037,192.9018,192.6641,192.7136,11179.0
2024-12-02 13:20:00,194.51,194.65,194.13,194.36,9259.0,192.6443,192.783,192.268,192.4957,9259.0
2024-12-02 13:30:00,194.36,194.94,194.31,194.85,9770.0,192.4957,193.0702,192.4462,192.981,9770.0
2024-12-02 13:40:00,194.84,195.05,194.78,194.92,10025.0,192.9711,193.1791,192.9117,193.0504,10025.0
2024-12-02 13:50:00,194.97,195.48,194.91,195.23,8908.0,193.0999,193.605,193.0405,193.3574,8908.0
2024-12-02 14:00:00,195.25,195.33,194.64,194.97,16623.0,193.3772,193.4564,192.7731,193.0999,16623.0
2024-12-02 14:10:00,194.93,195.08,194.74,194.92,8365.0,193.0603,193.2088,192.8721,193.0504,8365.0
2024-12-02 14:20:00,194.84,195.1,194.76,195.1,8283.0,192.9711,193.2286,192.8919,193.2286,8283.0
2024-12-02 14:30:00,195.12,195.2,194.95,194.98,7810.0,193.2485,193.3277,193.0801,193.1098,7810.0
2024-12-02 14:40:00,194.89,195.21,194.89,195.11,8403.0,193.0207,193.3376,193.0207,193.2386,8403.0
2024-12-02 14:50:00,195.04,195.21,194.85,195.05,8856.0,193.1692,193.3376,192.981,193.1791,8856.0
2024-12-02 15:00:00,195.12,195.4,195.12,195.21,8711.0,193.2485,193.5258,193.2485,193.3376,8711.0
2024-12-02 15:10:00,195.15,195.53,195.13,195.49,8198.0,193.2782,193.6545,193.2584,193.6149,8198.0
2024-12-02 15:20:00,195.46,195.84,195.44,195.64,9801.0,193.5852,193.9616,193.5654,193.7635,9801.0
2024-12-02 15:30:00,195.53,195.54,194.61,194.7,19497.0,193.6545,193.6644,192.7433,192.8325,19497.0
2024-12-02 15:40:00,194.72,194.72,193.87,193.93,29510.0,192.8523,192.8523,192.0104,192.0699,29510.0
2024-12-02 15:50:00,194.19,195.35,194.18,194.53,187104.0,192.3274,193.4763,192.3175,192.6641,187104.0
2024-12-03 09:30:00,195.54,196.98,194.91,195.78,56855.0,193.6644,195.0906,193.0405,193.9021,56855.0
2024-12-03 09:40:00,195.75,196.56,195.43,195.51,20681.0,193.8724,194.6746,193.5555,193.6347,20681.0
2024-12-03 09:50:00,195.85,196.36,195.46,195.71,23281.0,193.9715,194.4766,193.5852,193.8328,23281.0
2024-12-03 10:00:00,195.62,195.67,195.06,195.56,20817.0,193.7437,193.7932,193.189,193.6842,20817.0
2024-12-03 10:10:00,195.4,196.3,195.05,196.3,35796.0,193.5258,194.4171,193.1791,194.4171,35796.0
2024-12-03 10:20:00,196.32,196.42,195.38,195.48,10742.0,194.4369,194.536,193.506,193.605,10742.0
2024-12-03 10:30:00,195.56,195.58,195.05,195.19,19182.0,193.6842,193.704,193.1791,193.3178,19182.0
2024-12-03 10:40:00,195.07,195.14,194.83,195.08,8495.0,193.1989,193.2683,192.9612,193.2088,8495.0
2024-12-03 10:50:00,195.05,195.17,194.61,194.78,18780.0,193.1791,193.298,192.7433,192.9117,18780.0
2024-12-03 11:00:00,194.76,195.42,194.7,195.21,8961.0,192.8919,193.5456,192.8325,193.3376,8961.0
2024-12-03 11:10:00,195.27,195.29,194.63,195.13,17291.0,193.397,193.4168,192.7632,193.2584,17291.0
2024-12-03 11:20:00,195.09,195.26,194.96,195.14,12454.0,193.2187,193.3871,193.09,193.2683,12454.0
2024-12-03 11:30:00,195.17,195.97,195.05,195.94,69693.0,193.298,194.0903,193.1791,194.0606,69693.0
2024-12-03 11:40:00,195.93,196.11,195.71,195.94,18820.0,194.0507,194.229,193.8328,194.0606,18820.0
2024-12-03 11:50:00,195.93,195.97,195.52,195.59,18794.0,194.0507,194.0903,193.6446,193.7139,18794.0
2024-12-03 12:00:00,195.62,195.62,195.12,195.55,15543.0,193.7437,193.7437,193.2485,193.6743,15543.0
2024-12-03 12:10:00,195.77,195.77,195.46,195.48,8967.0,193.8922,193.8922,193.5852,193.605,8967.0
2024-12-03 12:20:00,195.56,195.72,195.49,195.62,16969.0,193.6842,193.8427,193.6149,193.7437,16969.0
2024-12-03 12:30:00,195.68,196.71,195.65,196.6,14988.0,193.8031,194.8232,193.7734,194.7143,14988.0
2024-12-03 12:40:00,196.58,197.11,196.54,197.11,8505.0,194.6945,195.2194,194.6548,195.2194,8505.0
2024-12-03 12:50:00,197.16,197.17,196.88,197.16,7694.0,195.2689,195.2788,194.9916,195.2689,7694.0
2024-12-03 13:00:00,197.1,197.27,196.96,197.08,8514.0,195.2095,195.3778,195.0708,195.1897,8514.0
2024-12-03 13:10:00,197.19,197.54,197.19,197.25,8491.0,195.2986,195.6452,195.2986,195.358,8491.0
2024-12-03 13:20:00,197.24,197.45,197.18,197.4,12914.0,195.3481,195.5561,195.2887,195.5066,12914.0
2024-12-03 13:30:00,197.36,197.36,197.14,197.25,3705.0,195.467,195.467,195.2491,195.358,3705.0
2024-12-03 13:40:00,197.25,197.31,197.06,197.19,4115.0,195.358,195.4175,195.1698,195.2986,4115.0
2024-12-03 13:50:00,197.16,197.26,197.11,197.19,5791.0,195.2689,195.3679,195.2194,195.2986,5791.0
2024-12-03 14:00:00,197.16,197.18,197.0,197.03,6508.0,195.2689,195.2887,195.1104,195.1401,6508.0
2024-12-03 14:10:00,197.11,197.34,197.04,197.34,13727.0,195.2194,195.4472,195.15,195.4472,13727.0
2024-12-03 14:20:00,197.28,197.55,197.26,197.45,11181.0,195.3877,195.6551,195.3679,195.5561,11181.0
2024-12-03 14:30:00,197.58,198.25,197.51,198.16,10737.0,195.6849,196.3484,195.6155,196.2593,10737.0
2024-12-03 14:40:00,198.15,198.21,198.01,198.01,21093.0,196.2494,196.3088,196.1107,196.1107,21093.0
2024-12-03 14:50:00,198.05,198.05,197.83,198.05,7389.0,196.1504,196.1504,195.9325,196.1504,7389.0
2024-12-03 15:00:00,197.99,198.07,197.84,198.02,10543.0,196.0909,196.1702,195.9424,196.1206,10543.0
2024-12-03 15:10:00,198.06,198.08,197.73,197.73,16443.0,196.1603,196.1801,195.8334,195.8334,16443.0
2024-12-03 15:20:00,197.76,198.08,197.76,198.06,13980.0,195.8631,196.1801,195.8631,196.1603,13980.0
2024-12-03 15:30:00,198.01,198.05,197.71,197.78,21658.0,196.1107,196.1504,195.8136,195.8829,21658.0
2024-12-03 15:40:00,197.74,197.81,197.66,197.78,18425.0,195.8433,195.9127,195.7641,195.8829,18425.0
2024-12-03 15:50:00,197.85,197.92,196.9,197.0,99836.0,195.9523,196.0216,195.0114,195.1104,99836.0
2024-12-04 09:30:00,196.65,196.71,195.32,195.85,38247.0,194.7638,194.8232,193.4465,193.9715,38247.0
2024-12-04 09:40:00,196.0,197.27,195.73,197.06,41712.0,194.12,195.3778,193.8526,195.1698,41712.0
2024-12-04 09:50:00,197.14,197.73,196.86,197.44,9061.0,195.2491,195.8334,194.9718,195.5462,9061.0
2024-12-04 10:00:00,197.43,197.92,197.18,197.53,13017.0,195.5363,196.0216,195.2887,195.6353,13017.0
2024-12-04 10:10:00,197.44,197.72,196.31,196.35,7652.0,195.5462,195.8235,194.427,194.4667,7652.0
2024-12-04 10:20:00,196.6,196.82,196.52,196.69,9213.0,194.7143,194.9322,194.635,194.8034,9213.0
2024-12-04 10:30:00,196.86,197.08,196.78,196.81,15424.0,194.9718,195.1897,194.8925,194.9222,15424.0
2024-12-04 10:40:00,196.68,196.86,195.66,195.75,20929.0,194.7935,194.9718,193.7833,193.8724,20929.0
2024-12-04 10:50:00,195.92,196.01,195.35,195.96,7254.0,194.0408,194.1299,193.4763,194.0804,7254.0
2024-12-04 11:00:00,195.95,196.21,195.64,196.15,22774.0,194.0705,194.328,193.7635,194.2686,22774.0
2024-12-04 11:10:00,196.17,196.25,195.37,195.44,14603.0,194.2884,194.3676,193.4961,193.5654,14603.0
2024-12-04 11:20:00,195.4,195.55,194.94,195.18,11054.0,193.5258,193.6743,193.0702,193.3079,11054.0
2024-12-04 11:30:00,195.21,195.23,194.78,195.03,8517.0,193.3376,193.3574,192.9117,193.1593,8517.0
2024-12-04 11:40:00,195.1,195.19,194.85,195.01,6053.0,193.2286,193.3178,192.981,193.1395,6053.0
2024-12-04 11:50:00,195.1,195.22,194.7,194.79,5471.0,193.2286,193.3475,192.8325,192.9216,5471.0
2024-12-04 12:00:00,194.75,194.75,194.13,194.26,10203.0,192.882,192.882,192.268,192.3967,10203.0
2024-12-04 12:10:00,194.19,194.39,194.04,194.16,10323.0,192.3274,192.5255,192.1788,192.2977,10323.0
2024-12-04 12:20:00,194.14,194.22,193.74,193.75,5545.0,192.2779,192.3571,191.8817,191.8916,5545.0
2024-12-04 12:30:00,193.77,193.87,193.56,193.6,8065.0,191.9114,192.0104,191.7034,191.743,8065.0
2024-12-04 12:40:00,193.61,194.03,193.29,194.03,32439.0,191.7529,192.1689,191.436,192.1689,32439.0
2024-12-04 12:50:00,194.07,194.86,193.9,194.81,17341.0,192.2085,192.991,192.0402,192.9414,17341.0
2024-12-04 13:00:00,194.9,195.0,194.57,194.57,10473.0,193.0306,193.1296,192.7037,192.7037,10473.0
2024-12-04 13:10:00,194.68,194.68,194.39,194.49,5788.0,192.8127,192.8127,192.5255,192.6245,5788.0
2024-12-04 13:20:00,194.5,194.6,194.12,194.12,5597.0,192.6344,192.7334,192.258,192.258,5597.0
2024-12-04 13:30:00,194.15,194.37,193.96,194.37,4775.0,192.2878,192.5057,192.0996,192.5057,4775.0
2024-12-04 13:40:00,194.43,194.43,194.17,194.31,7160.0,192.5651,192.5651,192.3076,192.4462,7160.0
2024-12-04 13:50:00,194.4,194.84,194.4,194.77,2515.0,192.5354,192.9711,192.5354,192.9018,2515.0
2024-12-04 14:00:00,194.78,194.94,194.57,194.94,7036.0,192.9117,193.0702,192.7037,193.0702,7036.0
2024-12-04 14:10:00,195.0,195.0,194.56,194.75,12899.0,193.1296,193.1296,192.6938,192.882,12899.0
2024-12-04 14:20:00,194.83,195.09,194.78,194.79,7695.0,192.9612,193.2187,192.9117,192.9216,7695.0
2024-12-04 14:30:00,194.88,195.07,194.57,194.66,17188.0,193.0108,193.1989,192.7037,192.7929,17188.0
2024-12-04 14:40:00,194.59,194.73,194.51,194.67,7986.0,192.7235,192.8622,192.6443,192.8028,7986.0
2024-12-04 14:50:00,194.57,194.6,194.25,194.44,16267.0,192.7037,192.7334,192.3868,192.575,16267.0
2024-12-04 15:00:00,194.46,194.94,194.43,194.94,22980.0,192.5948,193.0702,192.5651,193.0702,22980.0
2024-12-04 15:10:00,194.99,195.2,194.92,195.13,7280.0,193.1197,193.3277,193.0504,193.2584,7280.0
2024-12-04 15:20:00,195.16,195.42,194.94,195.15,14052.0,193.2881,193.5456,193.0702,193.2782,14052.0
2024-12-04 15:30:00,195.09,195.32,194.88,195.3,22740.0,193.2187,193.4465,193.0108,193.4267,22740.0
2024-12-04 15:40:00,195.27,195.59,194.78,194.9,29576.0,193.397,193.7139,192.9117,193.0306,29576.0
2024-12-04 15:50:00,194.85,195.46,194.56,195.42,108130.0,192.981,193.5852,192.6938,193.5456,108130.0
2024-12-05 09:30:00,195.82,196.88,195.38,196.88,27214.0,193.9417,194.9916,193.506,194.9916,27214.0
2024-12-05 09:40:00,196.74,197.14,196.13,196.91,14495.0,194.8529,195.2491,194.2488,195.0213,14495.0
2024-12-05 09:50:00,197.03,197.5,196.84,197.48,8429.0,195.1401,195.6056,194.952,195.5858,8429.0
2024-12-05 10:00:00,197.39,197.79,197.25,197.25,9219.0,195.4967,195.8928,195.358,195.358,9219.0
2024-12-05 10:10:00,197.16,197.27,196.63,196.78,23833.0,195.2689,195.3778,194.744,194.8925,23833.0
2024-12-05 10:20:00,196.96,198.12,196.8,197.93,14046.0,195.0708,196.2197,194.9123,196.0315,14046.0
2024-12-05 10:30:00,197.94,197.97,197.24,197.38,10639.0,196.0414,196.0711,195.3481,195.4868,10639.0
2024-12-05 10:40:00,197.64,198.5,197.62,198.36,11157.0,195.7443,196.596,195.7245,196.4574,11157.0
2024-12-05 10:50:00,198.36,198.39,198.14,198.39,7087.0,196.4574,196.4871,196.2395,196.4871,7087.0
2024-12-05 11:00:00,198.39,198.65,198.18,198.59,10855.0,196.4871,196.7446,196.2791,196.6852,10855.0
2024-12-05 11:10:00,198.58,199.02,198.53,198.81,9867.0,196.6753,197.111,196.6257,196.9031,9867.0
2024-12-05 11:20:00,198.81,198.81,198.22,198.34,4827.0,196.9031,196.9031,196.3187,196.4376,4827.0
2024-12-05 11:30:00,198.34,198.74,198.34,198.73,15466.0,196.4376,196.8337,196.4376,196.8238,15466.0
2024-12-05 11:40:00,198.7,198.98,198.65,198.9,6266.0,196.7941,197.0714,196.7446,196.9922,6266.0
2024-12-05 11:50:00,198.88,199.03,198.61,198.63,13159.0,196.9724,197.121,196.705,196.7248,13159.0
2024-12-05 12:00:00,198.7,199.14,198.67,199.1,12062.0,196.7941,197.2299,196.7644,197.1903,12062.0
2024-12-05 12:10:00,199.09,199.14,198.9,199.06,6097.0,197.1804,197.2299,196.9922,197.1507,6097.0
2024-12-05 12:20:00,198.94,198.94,198.68,198.85,6837.0,197.0318,197.0318,196.7743,196.9427,6837.0
2024-12-05 12:30:00,198.85,198.96,198.72,198.91,11218.0,196.9427,197.0516,196.8139,197.0021,11218.0
2024-12-05 12:40:00,198.91,198.96,198.86,198.96,4498.0,197.0021,197.0516,196.9526,197.0516,4498.0
2024-12-05 12:50:00,198.96,199.05,198.77,198.81,7426.0,197.0516,197.1408,196.8634,196.9031,7426.0
2024-12-05 13:00:00,198.81,198.91,198.7,198.86,5642.0,196.9031,197.0021,196.7941,196.9526,5642.0
2024-12-05 13:10:00,198.87,198.9,198.76,198.78,7635.0,196.9625,196.9922,196.8535,196.8734,7635.0
2024-12-05 13:20:00,198.77,198.84,198.67,198.75,7652.0,196.8634,196.9328,196.7644,196.8436,7652.0
2024-12-05 13:30:00,198.81,199.01,198.77,199.0,7388.0,196.9031,197.1011,196.8634,197.0912,7388.0
2024-12-05 13:40:00,199.07,199.39,199.06,199.39,7750.0,197.1606,197.4775,197.1507,197.4775,7750.0
2024-12-05 13:50:00,199.45,199.45,198.97,199.14,7217.0,197.5369,197.5369,197.0615,197.2299,7217.0
2024-12-05 14:00:00,199.04,199.04,198.68,198.7,12061.0,197.1309,197.1309,196.7743,196.7941,12061.0
2024-12-05 14:10:00,198.7,198.78,198.28,198.46,19248.0,196.7941,196.8734,196.3781,196.5564,19248.0
2024-12-05 14:20:00,198.46,198.63,198.38,198.38,16142.0,196.5564,196.7248,196.4772,196.4772,16142.0
2024-12-05 14:30:00,198.38,198.79,198.37,198.63,12782.0,196.4772,196.8833,196.4673,196.7248,12782.0
2024-12-05 14:40:00,198.7,198.83,198.38,198.42,9350.0,196.7941,196.9229,196.4772,196.5168,9350.0
2024-12-05 14:50:00,198.38,198.4,198.1,198.12,14432.0,196.4772,196.497,196.1999,196.2197,14432.0
2024-12-05 15:00:00,198.15,198.97,198.12,198.45,23357.0,196.2494,197.0615,196.2197,196.5465,23357.0
2024-12-05 15:10:00,198.41,198.65,198.26,198.56,14146.0,196.5069,196.7446,196.3583,196.6555,14146.0
2024-12-05 15:20:00,198.58,198.79,198.57,198.6,11443.0,196.6753,196.8833,196.6654,196.6951,11443.0
2024-12-05 15:30:00,198.6,198.65,198.23,198.48,17047.0,196.6951,196.7446,196.3286,196.5762,17047.0
2024-12-05 15:40:00,198.52,198.74,198.35,198.66,10971.0,196.6158,196.8337,196.4475,196.7545,10971.0
2024-12-05 15:50:00,198.8,198.83,198.16,198.34,117802.0,196.8932,196.9229,196.2593,196.4376,117802.0
2024-12-06 09:30:00,197.61,197.98,196.16,196.17,11850.0,195.7146,196.081,194.2785,194.2884,11850.0
2024-12-06 09:40:00,195.84,196.05,194.49,195.92,7613.0,193.9616,194.1695,192.6245,194.0408,7613.0
2024-12-06 09:50:00,195.82,195.85,194.2,194.5,48779.0,193.9417,193.9715,192.3373,192.6344,48779.0
2024-12-06 10:00:00,194.29,194.35,192.72,193.22,31568.0,192.4264,192.4858,190.8715,191.3667,31568.0
2024-12-06 10:10:00,193.23,193.37,192.49,193.33,14186.0,191.3766,191.5152,190.6437,191.4756,14186.0
2024-12-06 10:20:00,193.33,193.74,193.16,193.4,24755.0,191.4756,191.8817,191.3073,191.545,24755.0
2024-12-06 10:30:00,193.4,193.86,193.1,193.19,9447.0,191.545,192.0005,191.2478,191.337,9447.0
2024-12-06 10:40:00,193.25,194.11,193.25,194.0,12321.0,191.3964,192.2481,191.3964,192.1392,12321.0
2024-12-06 10:50:00,193.83,194.6,193.78,194.23,23632.0,191.9708,192.7334,191.9213,192.367,23632.0
2024-12-06 11:00:00,194.27,194.37,193.96,194.04,15191.0,192.4066,192.5057,192.0996,192.1788,15191.0
2024-12-06 11:10:00,194.04,194.29,193.98,194.08,13930.0,192.1788,192.4264,192.1194,192.2184,13930.0
2024-12-06 11:20:00,194.22,194.22,193.72,193.72,13989.0,192.3571,192.3571,191.8619,191.8619,13989.0
2024-12-06 11:30:00,193.78,194.55,193.77,194.53,8267.0,191.9213,192.6839,191.9114,192.6641,8267.0
2024-12-06 11:40:00,194.41,194.56,194.24,194.42,7117.0,192.5453,192.6938,192.3769,192.5552,7117.0
2024-12-06 11:50:00,194.43,194.59,194.28,194.58,3868.0,192.5651,192.7235,192.4165,192.7136,3868.0
2024-12-06 12:00:00,194.49,194.56,194.17,194.17,5684.0,192.6245,192.6938,192.3076,192.3076,5684.0
2024-12-06 12:10:00,194.23,194.38,193.79,193.93,3014.0,192.367,192.5156,191.9312,192.0699,3014.0
2024-12-06 12:20:00,193.87,194.1,193.61,193.62,9285.0,192.0104,192.2382,191.7529,191.7628,9285.0
2024-12-06 12:30:00,193.66,193.77,193.21,193.27,12118.0,191.8025,191.9114,191.3568,191.4162,12118.0
2024-12-06 12:40:00,193.27,193.41,193.17,193.33,25363.0,191.4162,191.5549,191.3172,191.4756,25363.0
2024-12-06 12:50:00,193.45,194.06,193.39,193.92,17746.0,191.5945,192.1986,191.5351,192.06,17746.0
2024-12-06 13:00:00,193.9,194.05,193.75,194.02,14472.0,192.0402,192.1887,191.8916,192.159,14472.0
2024-12-06 13:10:00,193.92,194.84,193.89,194.5,13151.0,192.06,192.9711,192.0303,192.6344,13151.0
2024-12-06 13:20:00,194.54,194.54,194.05,194.34,4558.0,192.674,192.674,192.1887,192.4759,4558.0
2024-12-06 13:30:00,194.27,194.64,193.99,194.59,7218.0,192.4066,192.7731,192.1293,192.7235,7218.0
2024-12-06 13:40:00,194.51,194.68,194.41,194.42,3840.0,192.6443,192.8127,192.5453,192.5552,3840.0
2024-12-06 13:50:00,194.53,194.79,194.44,194.74,4560.0,192.6641,192.9216,192.575,192.8721,4560.0
2024-12-06 14:00:00,194.74,194.74,193.88,193.93,7602.0,192.8721,192.8721,192.0204,192.0699,7602.0
2024-12-06 14:10:00,194.05,194.05,193.54,193.54,3419.0,192.1887,192.1887,191.6836,191.6836,3419.0
2024-12-06 14:20:00,193.56,193.71,193.47,193.47,20530.0,191.7034,191.852,191.6143,191.6143,20530.0
2024-12-06 14:30:00,193.52,193.82,193.47,193.66,8628.0,191.6638,191.9609,191.6143,191.8025,8628.0
2024-12-06 14:40:00,193.59,194.1,193.58,194.02,9448.0,191.7331,192.2382,191.7232,192.159,9448.0
2024-12-06 14:50:00,194.03,194.34,194.02,194.34,11318.0,192.1689,192.4759,192.159,192.4759,11318.0
2024-12-06 15:00:00,194.34,194.7,194.17,194.7,12746.0,192.4759,192.8325,192.3076,192.8325,12746.0
2024-12-06 15:10:00,194.7,194.94,194.42,194.47,16688.0,192.8325,193.0702,192.5552,192.6047,16688.0
2024-12-06 15:20:00,194.53,194.86,194.34,194.67,23457.0,192.6641,192.991,192.4759,192.8028,23457.0
2024-12-06 15:30:00,194.58,194.76,194.34,194.72,23033.0,192.7136,192.8919,192.4759,192.8523,23033.0
2024-12-06 15:40:00,194.72,194.73,194.21,194.51,33741.0,192.8523,192.8622,192.3472,192.6443,33741.0
2024-12-06 15:50:00,194.39,194.7,194.14,194.33,96137.0,192.5255,192.8325,192.2779,192.466,96137.0
2024-12-09 09:30:00,195.04,195.76,192.9,192.91,39344.0,193.1692,193.8823,191.0498,191.0597,39344.0
2024-12-09 09:40:00,192.96,192.97,191.22,191.53,35308.0,191.1092,191.1191,189.3859,189.6929,35308.0
2024-12-09 09:50:00,191.69,192.18,191.12,192.04,16768.0,189.8514,190.3367,189.2868,190.198,16768.0
2024-12-09 10:00:00,192.04,192.07,190.95,191.08,24352.0,190.198,190.2277,189.1185,189.2472,24352.0
2024-12-09 10:10:00,191.16,191.53,189.77,189.86,31292.0,189.3264,189.6929,187.9498,188.0389,31292.0
2024-12-09 10:20:00,189.97,190.31,189.45,189.46,23305.0,188.1479,188.4846,187.6328,187.6427,23305.0
2024-12-09 10:30:00,189.56,189.66,187.74,188.21,32925.0,187.7418,187.8408,185.9392,186.4047,32925.0
2024-12-09 10:40:00,188.2,188.63,187.8,187.94,9807.0,186.3948,186.8207,185.9987,186.1373,9807.0
2024-12-09 10:50:00,188.03,188.73,187.74,188.67,20114.0,186.2265,186.9197,185.9392,186.8603,20114.0
2024-12-09 11:00:00,188.49,189.49,188.47,189.42,9955.0,186.682,187.6725,186.6622,187.6031,9955.0
2024-12-09 11:10:00,189.34,189.88,189.3,189.73,28713.0,187.5239,188.0587,187.4843,187.9102,28713.0
2024-12-09 11:20:00,189.9,190.64,189.25,190.39,21171.0,188.0785,188.8114,187.4348,188.5638,21171.0
2024-12-09 11:30:00,190.5,191.06,190.29,190.47,6026.0,188.6728,189.2274,188.4648,188.6431,6026.0
2024-12-09 11:40:00,190.42,190.86,189.62,189.84,7668.0,188.5935,189.0293,187.8012,188.0191,7668.0
2024-12-09 11:50:00,189.84,190.04,189.57,189.69,9618.0,188.0191,188.2172,187.7517,187.8705,9618.0
2024-12-09 12:00:00,189.81,189.97,189.39,189.84,8420.0,187.9894,188.1479,187.5734,188.0191,8420.0
2024-12-09 12:10:00,189.78,189.79,189.39,189.78,13257.0,187.9597,187.9696,187.5734,187.9597,13257.0
2024-12-09 12:20:00,189.62,189.67,188.94,189.34,29632.0,187.8012,187.8507,187.1277,187.5239,29632.0
2024-12-09 12:30:00,189.2,189.2,188.87,188.92,10255.0,187.3852,187.3852,187.0584,187.1079,10255.0
2024-12-09 12:40:00,188.84,188.84,188.37,188.56,30735.0,187.0287,187.0287,186.5632,186.7514,30735.0
2024-12-09 12:50:00,188.54,188.73,188.43,188.5,15214.0,186.7316,186.9197,186.6226,186.692,15214.0
2024-12-09 13:00:00,188.45,189.02,188.36,188.62,33464.0,186.6424,187.207,186.5533,186.8108,33464.0
2024-12-09 13:10:00,188.55,189.08,188.55,188.99,19567.0,186.7415,187.2664,186.7415,187.1773,19567.0
2024-12-09 13:20:00,188.96,189.13,188.68,188.81,13052.0,187.1475,187.3159,186.8702,186.999,13052.0
2024-12-09 13:30:00,188.93,189.03,188.56,188.61,8273.0,187.1178,187.2169,186.7514,186.8009,8273.0
2024-12-09 13:40:00,188.64,188.79,188.5,188.68,11319.0,186.8306,186.9792,186.692,186.8702,11319.0
2024-12-09 13:50:00,188.74,188.76,188.38,188.42,12963.0,186.9297,186.9495,186.5731,186.6127,12963.0
2024-12-09 14:00:00,188.41,188.55,187.86,187.96,19370.0,186.6028,186.7415,186.0581,186.1571,19370.0
2024-12-09 14:10:00,187.96,188.2,187.64,187.76,30011.0,186.1571,186.3948,185.8402,185.9591,30011.0
2024-12-09 14:20:00,187.69,187.75,187.47,187.5,34695.0,185.8897,185.9491,185.6718,185.7015,34695.0
2024-12-09 14:30:00,187.5,187.89,187.5,187.64,21960.0,185.7015,186.0878,185.7015,185.8402,21960.0
2024-12-09 14:40:00,187.64,187.69,187.2,187.2,14767.0,185.8402,185.8897,185.4044,185.4044,14767.0
2024-12-09 14:50:00,187.3,187.48,187.22,187.31,18216.0,185.5035,185.6817,185.4242,185.5134,18216.0
2024-12-09 15:00:00,187.41,187.44,186.97,186.98,9872.0,185.6124,185.6421,185.1766,185.1865,9872.0
2024-12-09 15:10:00,187.01,187.75,187.01,187.6,38665.0,185.2162,185.9491,185.2162,185.8006,38665.0
2024-12-09 15:20:00,187.52,187.52,187.18,187.24,11432.0,185.7214,185.7214,185.3846,185.444,11432.0
2024-12-09 15:30:00,187.21,187.39,187.04,187.15,15126.0,185.4143,185.5926,185.246,185.3549,15126.0
2024-12-09 15:40:00,187.19,187.31,186.67,186.68,27727.0,185.3945,185.5134,184.8795,184.8894,27727.0
2024-12-09 15:50:00,186.67,186.98,186.41,186.98,211664.0,184.8795,185.1865,184.622,185.1865,211664.0
2024-12-10 09:30:00,187.85,188.3,186.96,187.52,40149.0,186.0482,186.4939,185.1667,185.7214,40149.0
2024-12-10 09:40:00,187.67,187.89,187.24,187.55,13531.0,185.8699,186.0878,185.444,185.7511,13531.0
2024-12-10 09:50:00,187.47,187.85,186.89,187.75,27188.0,185.6718,186.0482,185.0974,185.9491,27188.0
2024-12-10 10:00:00,187.86,187.87,187.16,187.2,11452.0,186.0581,186.068,185.3648,185.4044,11452.0
2024-12-10 10:10:00,187.24,187.24,186.84,187.04,8530.0,185.444,185.444,185.0479,185.246,8530.0
2024-12-10 10:20:00,187.02,187.11,186.74,186.92,3890.0,185.2261,185.3153,184.9488,185.1271,3890.0
2024-12-10 10:30:00,186.79,188.38,186.79,187.96,68389.0,184.9984,186.5731,184.9984,186.1571,68389.0
2024-12-10 10:40:00,187.89,188.66,187.89,188.26,24759.0,186.0878,186.8504,186.0878,186.4543,24759.0
2024-12-10 10:50:00,188.2,188.54,188.14,188.49,6310.0,186.3948,186.7316,186.3354,186.682,6310.0
2024-12-10 11:00:00,188.39,189.04,188.34,188.51,20168.0,186.583,187.2268,186.5335,186.7019,20168.0
2024-12-10 11:10:00,188.38,188.39,187.7,187.96,12696.0,186.5731,186.583,185.8996,186.1571,12696.0
2024-12-10 11:20:00,187.85,187.85,187.26,187.83,23183.0,186.0482,186.0482,185.4638,186.0284,23183.0
2024-12-10 11:30:00,187.88,187.88,187.44,187.63,5121.0,186.0779,186.0779,185.6421,185.8303,5121.0
2024-12-10 11:40:00,187.66,187.84,187.47,187.47,11401.0,185.86,186.0383,185.6718,185.6718,11401.0
2024-12-10 11:50:00,187.44,187.44,186.95,187.15,27294.0,185.6421,185.6421,185.1568,185.3549,27294.0
2024-12-10 12:00:00,187.13,187.21,186.68,186.72,5833.0,185.3351,185.4143,184.8894,184.929,5833.0
2024-12-10 12:10:00,186.71,187.06,186.56,186.56,19640.0,184.9191,185.2658,184.7706,184.7706,19640.0
2024-12-10 12:20:00,186.61,186.99,186.38,186.84,29162.0,184.8201,185.1964,184.5923,185.0479,29162.0
2024-12-10 12:30:00,186.95,187.04,186.74,186.9,5883.0,185.1568,185.246,184.9488,185.1073,5883.0
2024-12-10 12:40:00,186.86,186.9,186.58,186.78,8019.0,185.0677,185.1073,184.7904,184.9885,8019.0
2024-12-10 12:50:00,186.89,186.94,186.76,186.76,9541.0,185.0974,185.1469,184.9686,184.9686,9541.0
2024-12-10 13:00:00,186.7,186.75,186.58,186.75,3346.0,184.9092,184.9587,184.7904,184.9587,3346.0
2024-12-10 13:10:00,186.67,186.79,186.62,186.71,3086.0,184.8795,184.9984,184.83,184.9191,3086.0
2024-12-10 13:20:00,186.72,186.77,186.41,186.41,4703.0,184.929,184.9785,184.622,184.622,4703.0
2024-12-10 13:30:00,186.29,186.78,186.29,186.78,10397.0,184.5032,184.9885,184.5032,184.9885,10397.0
2024-12-10 13:40:00,186.87,187.01,186.81,186.92,6050.0,185.0776,185.2162,185.0182,185.1271,6050.0
2024-12-10 13:50:00,186.89,187.07,186.85,186.85,11933.0,185.0974,185.2757,185.0578,185.0578,11933.0
2024-12-10 14:00:00,186.84,186.9,186.64,186.76,5133.0,185.0479,185.1073,184.8498,184.9686,5133.0
2024-12-10 14:10:00,186.81,186.83,186.47,186.54,8150.0,185.0182,185.038,184.6814,184.7508,8150.0
2024-12-10 14:20:00,186.64,186.64,186.39,186.5,5952.0,184.8498,184.8498,184.6022,184.7111,5952.0
2024-12-10 14:30:00,186.5,186.91,186.48,186.71,3543.0,184.7111,185.1172,184.6913,184.9191,3543.0
2024-12-10 14:40:00,186.8,187.04,186.65,186.97,17478.0,185.0083,185.246,184.8597,185.1766,17478.0
2024-12-10 14:50:00,186.93,187.07,186.87,186.9,10985.0,185.137,185.2757,185.0776,185.1073,10985.0
2024-12-10 15:00:00,186.9,186.9,186.15,186.25,14555.0,185.1073,185.1073,184.3645,184.4635,14555.0
2024-12-10 15:10:00,186.19,186.48,185.87,186.46,17113.0,184.4041,184.6913,184.0872,184.6715,17113.0
2024-12-10 15:20:00,186.47,186.47,185.87,186.11,26378.0,184.6814,184.6814,184.0872,184.3249,26378.0
2024-12-10 15:30:00,186.05,186.14,185.8,185.83,32055.0,184.2655,184.3546,184.0179,184.0476,32055.0
2024-12-10 15:40:00,185.76,185.87,184.89,184.98,29071.0,183.9782,184.0872,183.1166,183.2057,29071.0
2024-12-10 15:50:00,184.89,185.39,184.74,185.39,105914.0,183.1166,183.6118,182.968,183.6118,105914.0
2024-12-11 09:30:00,187.3,187.3,185.72,185.99,22698.0,185.5035,185.5035,183.9386,184.206,22698.0
2024-12-11 09:40:00,185.85,186.23,184.76,184.9,45109.0,184.0674,184.4437,182.9878,183.1265,45109.0
2024-12-11 09:50:00,184.78,185.02,183.91,184.72,48783.0,183.0076,183.2453,182.146,182.9482,48783.0
2024-12-11 10:00:00,184.72,185.02,183.76,183.9,25721.0,182.9482,183.2453,181.9974,182.1361,25721.0
2024-12-11 10:10:00,184.05,185.27,183.91,184.77,28284.0,182.2846,183.4929,182.146,182.9977,28284.0
2024-12-11 10:20:00,184.61,185.75,184.59,185.58,30166.0,182.8393,183.9683,182.8195,183.8,30166.0
2024-12-11 10:30:00,185.57,185.65,185.0,185.02,13276.0,183.7901,183.8693,183.2255,183.2453,13276.0
2024-12-11 10:40:00,185.02,185.02,184.44,184.84,11700.0,183.2453,183.2453,182.6709,183.0671,11700.0
2024-12-11 10:50:00,184.84,185.41,184.76,185.38,28762.0,183.0671,183.6316,182.9878,183.6019,28762.0
2024-12-11 11:00:00,185.3,185.42,184.92,185.09,14072.0,183.5226,183.6415,183.1463,183.3147,14072.0
2024-12-11 11:10:00,185.07,185.44,184.98,185.27,26942.0,183.2949,183.6613,183.2057,183.4929,26942.0
2024-12-11 11:20:00,185.28,185.33,185.19,185.24,9727.0,183.5028,183.5524,183.4137,183.4632,9727.0
2024-12-11 11:30:00,185.25,185.3,184.97,185.21,12401.0,183.4731,183.5226,183.1958,183.4335,12401.0
2024-12-11 11:40:00,185.19,185.82,185.19,185.76,22147.0,183.4137,184.0377,183.4137,183.9782,22147.0
2024-12-11 11:50:00,185.52,185.61,185.1,185.17,7604.0,183.7405,183.8297,183.3246,183.3939,7604.0
2024-12-11 12:00:00,185.08,185.19,184.8,185.02,9750.0,183.3048,183.4137,183.0274,183.2453,9750.0
2024-12-11 12:10:00,185.01,185.01,184.5,184.51,5898.0,183.2354,183.2354,182.7303,182.7402,5898.0
2024-12-11 12:20:00,184.49,184.57,184.39,184.39,5232.0,182.7204,182.7996,182.6214,182.6214,5232.0
2024-12-11 12:30:00,184.43,184.64,184.29,184.29,4326.0,182.661,182.869,182.5223,182.5223,4326.0
2024-12-11 12:40:00,184.32,184.6,184.29,184.59,3714.0,182.552,182.8294,182.5223,182.8195,3714.0
2024-12-11 12:50:00,184.56,184.61,184.28,184.32,8384.0,182.7897,182.8393,182.5124,182.552,8384.0
2024-12-11 13:00:00,184.3,184.87,184.3,184.84,23445.0,182.5322,183.0968,182.5322,183.0671,23445.0
2024-12-11 13:10:00,184.84,185.01,184.71,184.86,10383.0,183.0671,183.2354,182.9383,183.0869,10383.0
2024-12-11 13:20:00,184.92,185.27,184.88,185.27,19765.0,183.1463,183.4929,183.1067,183.4929,19765.0
2024-12-11 13:30:00,185.21,185.37,184.9,185.29,12514.0,183.4335,183.592,183.1265,183.5127,12514.0
2024-12-11 13:40:00,185.33,185.4,185.2,185.27,18475.0,183.5524,183.6217,183.4236,183.4929,18475.0
2024-12-11 13:50:00,185.24,186.08,185.19,185.86,33849.0,183.4632,184.2952,183.4137,184.0773,33849.0
2024-12-11 14:00:00,185.86,186.56,185.74,186.55,34646.0,184.0773,184.7706,183.9584,184.7607,34646.0
2024-12-11 14:10:00,186.55,186.75,186.52,186.59,9656.0,184.7607,184.9587,184.7309,184.8003,9656.0
2024-12-11 14:20:00,186.62,186.74,186.13,186.21,7997.0,184.83,184.9488,184.3447,184.4239,7997.0
2024-12-11 14:30:00,186.26,186.43,186.07,186.37,10614.0,184.4734,184.6418,184.2853,184.5824,10614.0
2024-12-11 14:40:00,186.42,186.66,186.39,186.42,6430.0,184.6319,184.8696,184.6022,184.6319,6430.0
2024-12-11 14:50:00,186.5,186.55,186.27,186.37,8433.0,184.7111,184.7607,184.4833,184.5824,8433.0
2024-12-11 15:00:00,186.42,187.13,186.16,186.95,8882.0,184.6319,185.3351,184.3744,185.1568,8882.0
2024-12-11 15:10:00,186.84,187.02,186.58,186.8,6361.0,185.0479,185.2261,184.7904,185.0083,6361.0
2024-12-11 15:20:00,186.73,186.75,186.55,186.73,9244.0,184.9389,184.9587,184.7607,184.9389,9244.0
2024-12-11 15:30:00,186.67,187.0,186.54,186.84,12679.0,184.8795,185.2063,184.7508,185.0479,12679.0
2024-12-11 15:40:00,186.81,186.81,186.32,186.52,14058.0,185.0182,185.0182,184.5329,184.7309,14058.0
2024-12-11 15:50:00,186.5,186.66,185.85,186.24,97644.0,184.7111,184.8696,184.0674,184.4536,97644.0
2024-12-12 09:30:00,186.79,187.12,184.96,186.65,21310.0,184.9984,185.3252,183.1859,184.8597,21310.0
2024-12-12 09:40:00,186.71,187.27,186.09,186.24,25422.0,184.9191,185.4738,184.3051,184.4536,25422.0
2024-12-12 09:50:00,186.37,187.03,186.15,186.95,20784.0,184.5824,185.2361,184.3645,185.1568,20784.0
2024-12-12 10:00:00,187.0,187.34,186.15,186.46,11751.0,185.2063,185.5431,184.3645,184.6715,11751.0
2024-12-12 10:10:00,186.2,186.33,185.41,185.62,7998.0,184.414,184.5428,183.6316,183.8396,7998.0
2024-12-12 10:20:00,185.59,186.27,185.59,186.26,9037.0,183.8099,184.4833,183.8099,184.4734,9037.0
2024-12-12 10:30:00,186.46,186.72,186.38,186.5,5384.0,184.6715,184.929,184.5923,184.7111,5384.0
2024-12-12 10:40:00,186.44,186.77,185.92,186.01,30353.0,184.6517,184.9785,184.1367,184.2258,30353.0
2024-12-12 10:50:00,185.85,186.08,185.6,186.08,5429.0,184.0674,184.2952,183.8198,184.2952,5429.0
2024-12-12 11:00:00,186.13,186.66,186.07,186.28,14238.0,184.3447,184.8696,184.2853,184.4932,14238.0
2024-12-12 11:10:00,186.14,186.35,186.06,186.19,3181.0,184.3546,184.5626,184.2754,184.4041,3181.0
2024-12-12 11:20:00,186.27,186.41,186.05,186.31,5327.0,184.4833,184.622,184.2655,184.523,5327.0
2024-12-12 11:30:00,186.34,186.65,186.29,186.65,5703.0,184.5527,184.8597,184.5032,184.8597,5703.0
2024-12-12 11:40:00,186.6,186.87,186.49,186.49,8462.0,184.8102,185.0776,184.7012,184.7012,8462.0
2024-12-12 11:50:00,186.53,186.72,186.41,186.63,5051.0,184.7408,184.929,184.622,184.8399,5051.0
2024-12-12 12:00:00,186.57,187.18,186.57,187.12,10183.0,184.7805,185.3846,184.7805,185.3252,10183.0
2024-12-12 12:10:00,187.12,187.46,187.04,187.3,12608.0,185.3252,185.6619,185.246,185.5035,12608.0
2024-12-12 12:20:00,187.34,187.35,186.47,186.67,8941.0,185.5431,185.553,184.6814,184.8795,8941.0
2024-12-12 12:30:00,186.75,186.87,186.52,186.59,2949.0,184.9587,185.0776,184.7309,184.8003,2949.0
2024-12-12 12:40:00,186.61,187.0,186.46,186.82,8038.0,184.8201,185.2063,184.6715,185.0281,8038.0
2024-12-12 12:50:00,187.01,187.02,186.48,186.7,3682.0,185.2162,185.2261,184.6913,184.9092,3682.0
2024-12-12 13:00:00,186.6,186.8,186.48,186.8,2742.0,184.8102,185.0083,184.6913,185.0083,2742.0
2024-12-12 13:10:00,186.65,186.91,186.61,186.91,9353.0,184.8597,185.1172,184.8201,185.1172,9353.0
2024-12-12 13:20:00,186.91,187.22,186.8,187.03,24264.0,185.1172,185.4242,185.0083,185.2361,24264.0
2024-12-12 13:30:00,187.06,187.06,186.61,186.82,7958.0,185.2658,185.2658,184.8201,185.0281,7958.0
2024-12-12 13:40:00,186.82,186.91,186.71,186.72,5859.0,185.0281,185.1172,184.9191,184.929,5859.0
2024-12-12 13:50:00,186.8,186.81,186.36,186.52,14303.0,185.0083,185.0182,184.5725,184.7309,14303.0
2024-12-12 14:00:00,186.43,186.9,186.4,186.69,6507.0,184.6418,185.1073,184.6121,184.8993,6507.0
2024-12-12 14:10:00,186.64,186.78,185.88,185.95,6915.0,184.8498,184.9885,184.0971,184.1664,6915.0
2024-12-12 14:20:00,185.93,186.1,185.77,185.87,7211.0,184.1466,184.315,183.9881,184.0872,7211.0
2024-12-12 14:30:00,185.85,186.39,185.84,186.38,8025.0,184.0674,184.6022,184.0575,184.5923,8025.0
2024-12-12 14:40:00,186.25,186.31,185.93,185.95,10189.0,184.4635,184.523,184.1466,184.1664,10189.0
2024-12-12 14:50:00,185.95,186.09,185.61,185.7,13055.0,184.1664,184.3051,183.8297,183.9188,13055.0
2024-12-12 15:00:00,185.66,185.76,185.55,185.74,7836.0,183.8792,183.9782,183.7702,183.9584,7836.0
2024-12-12 15:10:00,185.79,185.79,185.47,185.58,15248.0,184.0079,184.0079,183.691,183.8,15248.0
2024-12-12 15:20:00,185.59,186.06,185.54,186.06,17626.0,183.8099,184.2754,183.7603,184.2754,17626.0
2024-12-12 15:30:00,186.02,186.12,185.8,186.01,28402.0,184.2357,184.3348,184.0179,184.2258,28402.0
2024-12-12 15:40:00,185.98,186.21,185.8,185.84,20795.0,184.1961,184.4239,184.0179,184.0575,20795.0
2024-12-12 15:50:00,185.56,185.92,185.49,185.6,78804.0,183.7802,184.1367,183.7108,183.8198,78804.0
2024-12-13 09:30:00,185.87,187.31,185.66,186.7,17967.0,184.0872,185.5134,183.8792,184.9092,17967.0
2024-12-13 09:40:00,186.32,186.49,185.57,186.19,7568.0,184.5329,184.7012,183.7901,184.4041,7568.0
2024-12-13 09:50:00,186.14,186.21,185.63,186.11,10911.0,184.3546,184.4239,183.8495,184.3249,10911.0
2024-12-13 10:00:00,186.05,186.51,186.04,186.37,16512.0,184.2655,184.721,184.2555,184.5824,16512.0
2024-12-13 10:10:00,186.24,186.48,185.75,186.02,23921.0,184.4536,184.6913,183.9683,184.2357,23921.0
2024-12-13 10:20:00,186.02,186.18,185.51,186.16,20157.0,184.2357,184.3942,183.7306,184.3744,20157.0
2024-12-13 10:30:00,185.84,186.01,184.94,185.05,22327.0,184.0575,184.2258,183.1661,183.275,22327.0
2024-12-13 10:40:00,184.97,185.09,184.63,184.63,8660.0,183.1958,183.3147,182.8591,182.8591,8660.0
2024-12-13 10:50:00,184.83,185.12,184.82,184.99,4031.0,183.0572,183.3444,183.0473,183.2156,4031.0
2024-12-13 11:00:00,185.12,185.12,184.72,184.83,34465.0,183.3444,183.3444,182.9482,183.0572,34465.0
2024-12-13 11:10:00,184.82,184.94,184.51,184.63,25423.0,183.0473,183.1661,182.7402,182.8591,25423.0
2024-12-13 11:20:00,184.57,185.06,184.57,184.64,12314.0,182.7996,183.2849,182.7996,182.869,12314.0
2024-12-13 11:30:00,184.52,184.96,184.49,184.89,6843.0,182.7501,183.1859,182.7204,183.1166,6843.0
2024-12-13 11:40:00,184.93,185.01,184.75,184.98,8841.0,183.1562,183.2354,182.9779,183.2057,8841.0
2024-12-13 11:50:00,184.98,185.66,184.98,185.49,4029.0,183.2057,183.8792,183.2057,183.7108,4029.0
2024-12-13 12:00:00,185.45,185.55,184.78,184.85,10505.0,183.6712,183.7702,183.0076,183.077,10505.0
2024-12-13 12:10:00,184.94,185.24,184.86,184.93,5675.0,183.1661,183.4632,183.0869,183.1562,5675.0
2024-12-13 12:20:00,185.07,185.16,184.89,185.11,4982.0,183.2949,183.384,183.1166,183.3345,4982.0
2024-12-13 12:30:00,185.01,185.01,184.6,184.61,7343.0,183.2354,183.2354,182.8294,182.8393,7343.0
2024-12-13 12:40:00,184.62,184.81,184.61,184.81,2331.0,182.8492,183.0373,182.8393,183.0373,2331.0
2024-12-13 12:50:00,184.82,185.11,184.67,184.84,8174.0,183.0473,183.3345,182.8987,183.0671,8174.0
2024-12-13 13:00:00,185.02,185.02,184.73,184.73,6575.0,183.2453,183.2453,182.9581,182.9581,6575.0
2024-12-13 13:10:00,184.74,184.82,184.47,184.77,5541.0,182.968,183.0473,182.7006,182.9977,5541.0
2024-12-13 13:20:00,184.72,184.91,184.7,184.82,14251.0,182.9482,183.1364,182.9284,183.0473,14251.0
2024-12-13 13:30:00,184.76,185.04,184.68,184.99,20156.0,182.9878,183.2651,182.9086,183.2156,20156.0
2024-12-13 13:40:00,185.07,185.07,184.71,184.71,3359.0,183.2949,183.2949,182.9383,182.9383,3359.0
2024-12-13 13:50:00,184.7,184.79,184.55,184.57,3219.0,182.9284,183.0175,182.7798,182.7996,3219.0
2024-12-13 14:00:00,184.47,184.54,184.39,184.53,4235.0,182.7006,182.7699,182.6214,182.76,4235.0
2024-12-13 14:10:00,184.47,184.55,184.34,184.39,4608.0,182.7006,182.7798,182.5719,182.6214,4608.0
2024-12-13 14:20:00,184.55,184.57,184.45,184.56,1500.0,182.7798,182.7996,182.6808,182.7897,1500.0
2024-12-13 14:30:00,184.61,184.87,184.57,184.75,5278.0,182.8393,183.0968,182.7996,182.9779,5278.0
2024-12-13 14:40:00,184.73,184.76,184.52,184.54,4677.0,182.9581,182.9878,182.7501,182.7699,4677.0
2024-12-13 14:50:00,184.6,184.62,184.27,184.49,4905.0,182.8294,182.8492,182.5025,182.7204,4905.0
2024-12-13 15:00:00,184.52,184.58,184.19,184.27,7049.0,182.7501,182.8096,182.4233,182.5025,7049.0
2024-12-13 15:10:00,184.19,184.37,184.08,184.14,5453.0,182.4233,182.6016,182.3143,182.3738,5453.0
2024-12-13 15:20:00,184.13,184.31,184.09,184.26,10364.0,182.3639,182.5421,182.3243,182.4926,10364.0
2024-12-13 15:30:00,184.26,184.54,184.04,184.5,9771.0,182.4926,182.7699,182.2747,182.7303,9771.0
2024-12-13 15:40:00,184.44,184.48,184.3,184.45,17379.0,182.6709,182.7105,182.5322,182.6808,17379.0
2024-12-13 15:50:00,184.36,184.74,183.97,184.55,74937.0,182.5917,182.968,182.2054,182.7798,74937.0
2024-12-16 09:30:00,184.55,185.13,183.56,184.47,20353.0,182.7798,183.3543,181.7993,182.7006,20353.0
2024-12-16 09:40:00,184.59,184.72,183.96,184.4,6344.0,182.8195,182.9482,182.1955,182.6313,6344.0
2024-12-16 09:50:00,184.4,184.94,184.16,184.43,5141.0,182.6313,183.1661,182.3936,182.661,5141.0
2024-12-16 10:00:00,184.43,184.74,183.68,183.95,10911.0,182.661,182.968,181.9182,182.1856,10911.0
2024-12-16 10:10:00,183.84,183.84,182.38,183.0,14135.0,182.0767,182.0767,180.6307,181.2447,14135.0
2024-12-16 10:20:00,182.89,182.89,182.19,182.27,9850.0,181.1358,181.1358,180.4425,180.5217,9850.0
2024-12-16 10:30:00,182.26,182.49,182.06,182.41,9565.0,180.5118,180.7396,180.3137,180.6604,9565.0
2024-12-16 10:40:00,182.53,182.82,182.23,182.23,10276.0,180.7792,181.0664,180.4821,180.4821,10276.0
2024-12-16 10:50:00,182.18,182.28,181.91,182.03,10375.0,180.4326,180.5316,180.1652,180.284,10375.0
2024-12-16 11:00:00,182.13,182.5,182.03,182.03,9877.0,180.3831,180.7495,180.284,180.284,9877.0
2024-12-16 11:10:00,182.01,182.29,181.88,182.06,8823.0,180.2642,180.5415,180.1355,180.3137,8823.0
2024-12-16 11:20:00,182.17,182.48,181.98,182.2,9318.0,180.4227,180.7297,180.2345,180.4524,9318.0
2024-12-16 11:30:00,182.3,182.38,181.83,181.86,7526.0,180.5514,180.6307,180.0859,180.1156,7526.0
2024-12-16 11:40:00,181.83,182.38,181.83,182.3,5359.0,180.0859,180.6307,180.0859,180.5514,5359.0
2024-12-16 11:50:00,182.38,182.51,182.23,182.35,11262.0,180.6307,180.7594,180.4821,180.6009,11262.0
2024-12-16 12:00:00,182.42,182.56,182.24,182.39,6035.0,180.6703,180.8089,180.492,180.6406,6035.0
2024-12-16 12:10:00,182.42,182.92,182.42,182.82,6606.0,180.6703,181.1655,180.6703,181.0664,6606.0
2024-12-16 12:20:00,182.9,183.1,182.67,182.96,14423.0,181.1457,181.3437,180.9179,181.2051,14423.0
2024-12-16 12:30:00,182.84,183.07,182.64,183.05,11645.0,181.0862,181.314,180.8882,181.2942,11645.0
2024-12-16 12:40:00,183.1,183.2,182.89,182.96,12306.0,181.3437,181.4428,181.1358,181.2051,12306.0
2024-12-16 12:50:00,183.05,183.28,182.87,183.28,6947.0,181.2942,181.522,181.116,181.522,6947.0
2024-12-16 13:00:00,183.22,183.47,183.1,183.34,14946.0,181.4626,181.7102,181.3437,181.5814,14946.0
2024-12-16 13:10:00,183.35,183.52,183.28,183.52,12285.0,181.5914,181.7597,181.522,181.7597,12285.0
2024-12-16 13:20:00,183.45,183.79,183.33,183.33,18432.0,181.6904,182.0271,181.5715,181.5715,18432.0
2024-12-16 13:30:00,183.31,183.48,183.22,183.22,7636.0,181.5517,181.7201,181.4626,181.4626,7636.0
2024-12-16 13:40:00,183.23,183.41,183.18,183.24,9345.0,181.4725,181.6508,181.423,181.4824,9345.0
2024-12-16 13:50:00,183.24,183.53,183.12,183.16,9432.0,181.4824,181.7696,181.3636,181.4032,9432.0
2024-12-16 14:00:00,183.14,183.27,182.76,183.03,9677.0,181.3834,181.5121,181.007,181.2744,9677.0
2024-12-16 14:10:00,183.1,183.39,183.03,183.03,13113.0,181.3437,181.631,181.2744,181.2744,13113.0
2024-12-16 14:20:00,183.1,183.22,182.94,183.08,11890.0,181.3437,181.4626,181.1853,181.3239,11890.0
2024-12-16 14:30:00,183.02,183.48,183.02,183.44,12758.0,181.2645,181.7201,181.2645,181.6805,12758.0
2024-12-16 14:40:00,183.48,183.55,183.19,183.22,14566.0,181.7201,181.7894,181.4329,181.4626,14566.0
2024-12-16 14:50:00,183.26,183.62,183.16,183.48,18171.0,181.5022,181.8588,181.4032,181.7201,18171.0
2024-12-16 15:00:00,183.49,183.72,183.4,183.52,17794.0,181.73,181.9578,181.6409,181.7597,17794.0
2024-12-16 15:10:00,183.55,183.84,183.55,183.81,14583.0,181.7894,182.0767,181.7894,182.0469,14583.0
2024-12-16 15:20:00,183.84,183.94,183.72,183.86,22930.0,182.0767,182.1757,181.9578,182.0965,22930.0
2024-12-16 15:30:00,183.84,183.84,183.5,183.62,24159.0,182.0767,182.0767,181.7399,181.8588,24159.0
2024-12-16 15:40:00,183.64,183.7,183.29,183.36,24401.0,181.8786,181.938,181.5319,181.6013,24401.0
2024-12-16 15:50:00,183.36,183.78,183.29,183.39,187990.0,181.6013,182.0172,181.5319,181.631,187990.0
2024-12-17 09:30:00,181.28,181.28,178.58,178.98,27610.0,179.5412,179.5412,176.8671,177.2633,27610.0
2024-12-17 09:40:00,178.83,179.13,177.85,178.96,16171.0,177.1147,177.4118,176.1441,177.2435,16171.0
2024-12-17 09:50:00,179.01,179.99,178.71,179.88,9593.0,177.293,178.2636,176.9959,178.1546,9593.0
2024-12-17 10:00:00,179.77,179.91,179.05,179.28,6807.0,178.0457,178.1843,177.3326,177.5604,6807.0
2024-12-17 10:10:00,179.1,179.27,177.98,178.28,19647.0,177.3821,177.5505,176.2729,176.57,19647.0
2024-12-17 10:20:00,178.33,179.11,178.14,179.11,11820.0,176.6195,177.392,176.4313,177.392,11820.0
2024-12-17 10:30:00,179.13,179.32,178.94,179.13,10528.0,177.4118,177.6,177.2237,177.4118,10528.0
2024-12-17 10:40:00,179.22,179.81,178.76,179.72,11821.0,177.501,178.0853,177.0454,177.9962,11821.0
2024-12-17 10:50:00,179.56,180.17,179.46,180.01,14481.0,177.8377,178.4419,177.7387,178.2834,14481.0
2024-12-17 11:00:00,180.03,180.72,180.03,180.6,9468.0,178.3032,178.9866,178.3032,178.8677,9468.0
2024-12-17 11:10:00,180.49,180.52,179.89,179.91,9200.0,178.7588,178.7885,178.1645,178.1843,9200.0
2024-12-17 11:20:00,179.91,180.18,179.62,179.68,14570.0,178.1843,178.4518,177.8971,177.9566,14570.0
2024-12-17 11:30:00,179.8,180.2,179.62,180.03,14838.0,178.0754,178.4716,177.8971,178.3032,14838.0
2024-12-17 11:40:00,180.03,180.55,179.89,180.03,68172.0,178.3032,178.8182,178.1645,178.3032,68172.0
2024-12-17 11:50:00,180.03,180.52,179.93,180.23,5669.0,178.3032,178.7885,178.2042,178.5013,5669.0
2024-12-17 12:00:00,180.19,180.24,179.67,179.7,3851.0,178.4617,178.5112,177.9466,177.9764,3851.0
2024-12-17 12:10:00,179.7,180.5,179.7,180.37,4639.0,177.9764,178.7687,177.9764,178.6399,4639.0
2024-12-17 12:20:00,180.49,180.54,180.12,180.19,5087.0,178.7588,178.8083,178.3923,178.4617,5087.0
2024-12-17 12:30:00,180.15,180.49,180.11,180.44,10004.0,178.422,178.7588,178.3824,178.7093,10004.0
2024-12-17 12:40:00,180.47,181.16,180.46,181.08,5836.0,178.739,179.4224,178.7291,179.3431,5836.0
2024-12-17 12:50:00,181.08,181.26,181.01,181.11,2898.0,179.3431,179.5214,179.2738,179.3728,2898.0
2024-12-17 13:00:00,181.19,181.39,180.87,181.19,4029.0,179.4521,179.6502,179.1351,179.4521,4029.0
2024-12-17 13:10:00,180.96,181.15,180.75,180.87,4679.0,179.2243,179.4125,179.0163,179.1351,4679.0
2024-12-17 13:20:00,180.86,180.86,180.58,180.72,2507.0,179.1252,179.1252,178.8479,178.9866,2507.0
2024-12-17 13:30:00,180.72,180.79,180.47,180.58,7366.0,178.9866,179.0559,178.739,178.8479,7366.0
2024-12-17 13:40:00,180.61,180.77,180.52,180.58,4403.0,178.8776,179.0361,178.7885,178.8479,4403.0
2024-12-17 13:50:00,180.59,180.86,180.54,180.78,7158.0,178.8578,179.1252,178.8083,179.046,7158.0
2024-12-17 14:00:00,180.77,180.87,180.54,180.55,8189.0,179.0361,179.1351,178.8083,178.8182,8189.0
2024-12-17 14:10:00,180.55,180.55,180.12,180.21,4236.0,178.8182,178.8182,178.3923,178.4815,4236.0
2024-12-17 14:20:00,180.16,180.23,179.83,180.15,11245.0,178.4319,178.5013,178.1051,178.422,11245.0
2024-12-17 14:30:00,180.17,180.55,179.99,180.43,7385.0,178.4419,178.8182,178.2636,178.6994,7385.0
2024-12-17 14:40:00,180.49,180.58,180.21,180.31,7633.0,178.7588,178.8479,178.4815,178.5805,7633.0
2024-12-17 14:50:00,180.31,180.35,180.11,180.25,5489.0,178.5805,178.6201,178.3824,178.5211,5489.0
2024-12-17 15:00:00,180.18,180.55,180.16,180.42,13882.0,178.4518,178.8182,178.4319,178.6895,13882.0
2024-12-17 15:10:00,180.46,180.73,180.21,180.61,17674.0,178.7291,178.9965,178.4815,178.8776,17674.0
2024-12-17 15:20:00,180.69,180.89,180.54,180.64,9516.0,178.9569,179.1549,178.8083,178.9073,9516.0
2024-12-17 15:30:00,180.64,181.44,180.57,181.34,11054.0,178.9073,179.6997,178.838,179.6006,11054.0
2024-12-17 15:40:00,181.35,181.49,181.09,181.14,24993.0,179.6105,179.7492,179.353,179.4025,24993.0
2024-12-17 15:50:00,181.18,181.84,181.08,181.22,145730.0,179.4422,180.0958,179.3431,179.4818,145730.0
2024-12-18 09:30:00,180.74,181.28,180.1,180.1,13863.0,179.0064,179.5412,178.3725,178.3725,13863.0
2024-12-18 09:40:00,180.16,180.53,179.28,179.28,9336.0,178.4319,178.7984,177.5604,177.5604,9336.0
2024-12-18 09:50:00,179.27,179.69,178.8,179.6,23226.0,177.5505,177.9665,177.085,177.8773,23226.0
2024-12-18 10:00:00,179.6,179.6,178.65,178.77,14989.0,177.8773,177.8773,176.9364,177.0553,14989.0
2024-12-18 10:10:00,178.76,178.81,178.15,178.41,13239.0,177.0454,177.0949,176.4412,176.6987,13239.0
2024-12-18 10:20:00,178.37,178.99,178.23,178.79,36248.0,176.6591,177.2732,176.5205,177.0751,36248.0
2024-12-18 10:30:00,178.75,179.24,178.71,179.13,56333.0,177.0355,177.5208,176.9959,177.4118,56333.0
2024-12-18 10:40:00,179.0,179.61,179.0,179.25,9406.0,177.2831,177.8872,177.2831,177.5307,9406.0
2024-12-18 10:50:00,179.28,179.38,178.47,178.66,19236.0,177.5604,177.6594,176.7582,176.9463,19236.0
2024-12-18 11:00:00,178.75,178.76,177.8,178.01,21098.0,177.0355,177.0454,176.0946,176.3026,21098.0
2024-12-18 11:10:00,177.85,178.15,177.19,177.44,21102.0,176.1441,176.4412,175.4904,175.738,21102.0
2024-12-18 11:20:00,177.45,177.69,177.18,177.58,15690.0,175.7479,175.9856,175.4805,175.8767,15690.0
2024-12-18 11:30:00,177.58,178.26,176.86,178.22,65670.0,175.8767,176.5502,175.1636,176.5106,65670.0
2024-12-18 11:40:00,178.14,178.48,177.63,178.25,36771.0,176.4313,176.7681,175.9262,176.5403,36771.0
2024-12-18 11:50:00,178.25,178.65,178.21,178.65,15625.0,176.5403,176.9364,176.5007,176.9364,15625.0
2024-12-18 12:00:00,178.54,178.59,177.35,177.36,9114.0,176.8275,176.877,175.6489,175.6588,9114.0
2024-12-18 12:10:00,177.2,177.83,177.2,177.75,7567.0,175.5003,176.1243,175.5003,176.0451,7567.0
2024-12-18 12:20:00,177.75,177.81,177.19,177.36,7523.0,176.0451,176.1045,175.4904,175.6588,7523.0
2024-12-18 12:30:00,177.24,177.29,177.06,177.09,8488.0,175.54,175.5895,175.3617,175.3914,8488.0
2024-12-18 12:40:00,177.1,177.14,176.98,177.0,9196.0,175.4013,175.4409,175.2825,175.3023,9196.0
2024-12-18 12:50:00,177.0,177.28,176.87,177.18,23369.0,175.3023,175.5796,175.1735,175.4805,23369.0
2024-12-18 13:00:00,177.37,177.41,177.21,177.41,8503.0,175.6687,175.7083,175.5102,175.7083,8503.0
2024-12-18 13:10:00,177.4,177.4,177.18,177.25,9981.0,175.6984,175.6984,175.4805,175.5499,9981.0
2024-12-18 13:20:00,177.25,177.43,177.2,177.2,6417.0,175.5499,175.7281,175.5003,175.5003,6417.0
2024-12-18 13:30:00,177.28,177.54,177.2,177.54,9708.0,175.5796,175.8371,175.5003,175.8371,9708.0
2024-12-18 13:40:00,177.47,177.54,177.36,177.43,10649.0,175.7678,175.8371,175.6588,175.7281,10649.0
2024-12-18 13:50:00,177.46,177.64,177.43,177.59,8751.0,175.7578,175.9361,175.7281,175.8866,8751.0
2024-12-18 14:00:00,177.49,177.7,176.35,176.54,31379.0,175.7876,175.9955,174.6585,174.8467,31379.0
2024-12-18 14:10:00,176.5,176.75,175.78,175.93,40800.0,174.8071,175.0547,174.094,174.2425,40800.0
2024-12-18 14:20:00,175.93,176.5,175.71,176.0,39510.0,174.2425,174.8071,174.0246,174.3119,39510.0
2024-12-18 14:30:00,176.0,176.52,175.74,175.79,18931.0,174.3119,174.8269,174.0543,174.1039,18931.0
2024-12-18 14:40:00,175.87,175.99,175.35,175.63,34424.0,174.1831,174.3019,173.6681,173.9454,34424.0
2024-12-18 14:50:00,175.65,175.82,174.34,174.43,53672.0,173.9652,174.1336,172.6678,172.7569,53672.0
2024-12-18 15:00:00,174.38,175.15,174.14,174.61,51867.0,172.7074,173.47,172.4697,172.9352,51867.0
2024-12-18 15:10:00,174.61,174.81,174.26,174.6,37981.0,172.9352,173.1333,172.5885,172.9253,37981.0
2024-12-18 15:20:00,174.61,175.64,174.55,174.76,29217.0,172.9352,173.9553,172.8758,173.0837,29217.0
2024-12-18 15:30:00,174.72,174.97,173.71,173.71,32002.0,173.0441,173.2917,172.0438,172.0438,32002.0
2024-12-18 15:40:00,173.6,173.6,172.26,173.2,61269.0,171.9349,171.9349,170.6077,171.5387,61269.0
2024-12-18 15:50:00,173.48,173.48,171.7,171.94,240997.0,171.816,171.816,170.0531,170.2908,240997.0
2024-12-19 09:30:00,174.41,176.49,173.86,176.25,81191.0,172.7371,174.7972,172.1924,174.5595,81191.0
2024-12-19 09:40:00,176.21,176.94,175.77,176.04,27446.0,174.5198,175.2428,174.0841,174.3515,27446.0
2024-12-19 09:50:00,176.04,176.14,174.3,174.71,9283.0,174.3515,174.4505,172.6282,173.0342,9283.0
2024-12-19 10:00:00,174.79,174.79,173.0,173.24,10224.0,173.1135,173.1135,171.3406,171.5783,10224.0
2024-12-19 10:10:00,173.06,174.23,172.87,173.81,21781.0,171.4001,172.5588,171.2119,172.1429,21781.0
2024-12-19 10:20:00,173.68,173.86,173.09,173.55,30307.0,172.0141,172.1924,171.4298,171.8854,30307.0
2024-12-19 10:30:00,173.4,173.95,173.03,173.49,38916.0,171.7368,172.2815,171.3703,171.8259,38916.0
2024-12-19 10:40:00,173.43,173.88,172.97,173.59,42691.0,171.7665,172.2122,171.3109,171.925,42691.0
2024-12-19 10:50:00,173.77,173.8,173.0,173.08,24884.0,172.1032,172.133,171.3406,171.4199,24884.0
2024-12-19 11:00:00,172.97,173.08,172.25,172.57,47827.0,171.3109,171.4199,170.5978,170.9148,47827.0
2024-12-19 11:10:00,172.67,173.0,172.5,172.65,30771.0,171.0138,171.3406,170.8454,170.994,30771.0
2024-12-19 11:20:00,172.78,173.33,172.67,173.33,47837.0,171.1227,171.6675,171.0138,171.6675,47837.0
2024-12-19 11:30:00,173.18,173.4,172.84,173.14,20677.0,171.5189,171.7368,171.1822,171.4793,20677.0
2024-12-19 11:40:00,173.15,173.41,172.61,172.61,12159.0,171.4892,171.7467,170.9544,170.9544,12159.0
2024-12-19 11:50:00,172.63,172.8,172.12,172.13,13260.0,170.9742,171.1425,170.4691,170.479,13260.0
2024-12-19 12:00:00,172.16,172.41,171.76,172.12,12566.0,170.5087,170.7563,170.1125,170.4691,12566.0
2024-12-19 12:10:00,172.17,172.37,172.15,172.19,7931.0,170.5186,170.7167,170.4988,170.5384,7931.0
2024-12-19 12:20:00,172.21,172.21,171.29,171.39,13035.0,170.5582,170.5582,169.647,169.7461,13035.0
2024-12-19 12:30:00,171.43,171.75,171.19,171.75,12075.0,169.7857,170.1026,169.548,170.1026,12075.0
2024-12-19 12:40:00,171.89,171.93,171.42,171.53,3233.0,170.2413,170.2809,169.7758,169.8847,3233.0
2024-12-19 12:50:00,171.55,171.81,171.43,171.74,15782.0,169.9045,170.162,169.7857,170.0927,15782.0
2024-12-19 13:00:00,171.68,171.71,171.23,171.69,10957.0,170.0333,170.063,169.5876,170.0432,10957.0
2024-12-19 13:10:00,171.69,171.78,171.44,171.54,14658.0,170.0432,170.1323,169.7956,169.8946,14658.0
2024-12-19 13:20:00,171.52,171.83,171.21,171.74,13609.0,169.8748,170.1818,169.5678,170.0927,13609.0
2024-12-19 13:30:00,171.78,172.5,171.72,172.23,18525.0,170.1323,170.8454,170.0729,170.578,18525.0
2024-12-19 13:40:00,172.23,172.5,172.17,172.22,18707.0,170.578,170.8454,170.5186,170.5681,18707.0
2024-12-19 13:50:00,172.13,172.32,171.76,172.29,18333.0,170.479,170.6671,170.1125,170.6374,18333.0
2024-12-19 14:00:00,172.21,172.89,171.97,172.65,41422.0,170.5582,171.2317,170.3205,170.994,41422.0
2024-12-19 14:10:00,172.61,172.91,172.38,172.72,43560.0,170.9544,171.2515,170.7266,171.0633,43560.0
2024-12-19 14:20:00,172.84,173.29,172.61,172.79,34755.0,171.1822,171.6278,170.9544,171.1326,34755.0
2024-12-19 14:30:00,172.78,173.27,172.76,173.1,15354.0,171.1227,171.608,171.1029,171.4397,15354.0
2024-12-19 14:40:00,173.12,173.29,172.89,173.0,23584.0,171.4595,171.6278,171.2317,171.3406,23584.0
2024-12-19 14:50:00,172.99,173.13,172.77,172.77,17412.0,171.3307,171.4694,171.1128,171.1128,17412.0
2024-12-19 15:00:00,172.72,173.06,172.72,173.06,13955.0,171.0633,171.4001,171.0633,171.4001,13955.0
2024-12-19 15:10:00,173.06,173.45,173.02,173.34,20561.0,171.4001,171.7863,171.3604,171.6774,20561.0
2024-12-19 15:20:00,173.3,173.53,173.05,173.08,38384.0,171.6377,171.8655,171.3901,171.4199,38384.0
2024-12-19 15:30:00,173.1,173.23,172.63,173.23,31587.0,171.4397,171.5684,170.9742,171.5684,31587.0
2024-12-19 15:40:00,173.23,173.58,172.73,172.73,49324.0,171.5684,171.9151,171.0732,171.0732,49324.0
2024-12-19 15:50:00,172.79,172.79,172.09,172.57,236415.0,171.1326,171.1326,170.4394,170.9148,236415.0
2024-12-20 09:30:00,171.68,173.95,171.53,173.7,197816.0,170.0333,172.2815,169.8847,172.0339,197816.0
2024-12-20 09:40:00,173.81,173.82,172.72,173.22,7245.0,172.1429,172.1528,171.0633,171.5585,7245.0
2024-12-20 09:50:00,173.17,174.02,172.81,173.62,32236.0,171.509,172.3508,171.1524,171.9547,32236.0
2024-12-20 10:00:00,173.71,174.2,173.1,173.38,15671.0,172.0438,172.5291,171.4397,171.717,15671.0
2024-12-20 10:10:00,173.21,174.17,173.03,173.83,17093.0,171.5486,172.4994,171.3703,172.1627,17093.0
2024-12-20 10:20:00,173.67,174.51,173.39,174.41,30026.0,172.0042,172.8361,171.7269,172.7371,30026.0
2024-12-20 10:30:00,174.37,174.82,174.14,174.82,32126.0,172.6975,173.1432,172.4697,173.1432,32126.0
2024-12-20 10:40:00,174.75,175.34,174.56,175.02,33601.0,173.0738,173.6582,172.8857,173.3413,33601.0
2024-12-20 10:50:00,174.9,175.15,174.83,174.96,3617.0,173.2224,173.47,173.1531,173.2818,3617.0
2024-12-20 11:00:00,174.96,175.99,174.96,175.68,11042.0,173.2818,174.3019,173.2818,173.9949,11042.0
2024-12-20 11:10:00,175.74,176.28,175.74,175.99,45176.0,174.0543,174.5892,174.0543,174.3019,45176.0
2024-12-20 11:20:00,176.0,176.4,175.9,175.97,7344.0,174.3119,174.708,174.2128,174.2821,7344.0
2024-12-20 11:30:00,175.97,176.26,175.59,175.87,9594.0,174.2821,174.5694,173.9058,174.1831,9594.0
2024-12-20 11:40:00,175.64,175.76,175.41,175.41,10162.0,173.9553,174.0742,173.7275,173.7275,10162.0
2024-12-20 11:50:00,175.51,175.9,175.35,175.73,6497.0,173.8266,174.2128,173.6681,174.0444,6497.0
2024-12-20 12:00:00,175.73,175.89,175.66,175.8,7391.0,174.0444,174.2029,173.9751,174.1138,7391.0
2024-12-20 12:10:00,175.74,175.91,175.51,175.74,23035.0,174.0543,174.2227,173.8266,174.0543,23035.0
2024-12-20 12:20:00,175.69,175.93,175.59,175.68,21248.0,174.0048,174.2425,173.9058,173.9949,21248.0
2024-12-20 12:30:00,175.65,175.92,175.59,175.89,36978.0,173.9652,174.2326,173.9058,174.2029,36978.0
2024-12-20 12:40:00,175.88,175.98,175.35,175.59,14286.0,174.193,174.292,173.6681,173.9058,14286.0
2024-12-20 12:50:00,175.72,175.9,175.61,175.66,14846.0,174.0345,174.2128,173.9256,173.9751,14846.0
2024-12-20 13:00:00,175.66,175.71,175.18,175.22,14443.0,173.9751,174.0246,173.4997,173.5393,14443.0
2024-12-20 13:10:00,175.27,175.46,174.95,175.05,23558.0,173.5889,173.777,173.2719,173.371,23558.0
2024-12-20 13:20:00,175.07,175.32,174.86,175.0,19965.0,173.3908,173.6384,173.1828,173.3214,19965.0
2024-12-20 13:30:00,175.05,175.25,174.66,174.66,5972.0,173.371,173.569,172.9847,172.9847,5972.0
2024-12-20 13:40:00,174.66,174.9,174.58,174.7,7286.0,172.9847,173.2224,172.9055,173.0243,7286.0
2024-12-20 13:50:00,174.77,175.18,174.62,174.62,11100.0,173.0936,173.4997,172.9451,172.9451,11100.0
2024-12-20 14:00:00,174.57,174.75,174.32,174.75,15837.0,172.8956,173.0738,172.648,173.0738,15837.0
2024-12-20 14:10:00,174.68,174.99,174.67,174.73,18214.0,173.0045,173.3115,172.9946,173.054,18214.0
2024-12-20 14:20:00,174.85,175.32,174.55,175.08,14755.0,173.1729,173.6384,172.8758,173.4007,14755.0
2024-12-20 14:30:00,175.06,175.37,175.06,175.3,13547.0,173.3809,173.6879,173.3809,173.6186,13547.0
2024-12-20 14:40:00,175.18,175.22,174.89,175.05,9864.0,173.4997,173.5393,173.2125,173.371,9864.0
2024-12-20 14:50:00,175.15,175.43,174.89,175.18,13258.0,173.47,173.7473,173.2125,173.4997,13258.0
2024-12-20 15:00:00,175.28,175.85,175.19,175.69,12062.0,173.5988,174.1633,173.5096,174.0048,12062.0
2024-12-20 15:10:00,175.69,175.82,175.35,175.62,39994.0,174.0048,174.1336,173.6681,173.9355,39994.0
2024-12-20 15:20:00,175.55,175.91,175.32,175.54,40353.0,173.8662,174.2227,173.6384,173.8563,40353.0
2024-12-20 15:30:00,175.56,175.92,174.89,175.9,63773.0,173.8761,174.2326,173.2125,174.2128,63773.0
2024-12-20 15:40:00,175.86,176.8,175.82,176.55,59501.0,174.1732,175.1042,174.1336,174.8566,59501.0
2024-12-20 15:50:00,176.57,176.76,176.14,176.68,182500.0,174.8764,175.0646,174.4505,174.9853,182500.0
2024-12-23 09:30:00,176.33,176.73,175.5,176.22,43016.0,174.6387,175.0348,173.8166,174.5297,43016.0
2024-12-23 09:40:00,175.8,175.8,174.74,174.97,24344.0,174.1138,174.1138,173.0639,173.2917,24344.0
2024-12-23 09:50:00,174.89,175.31,174.34,174.49,24708.0,173.2125,173.6285,172.6678,172.8163,24708.0
2024-12-23 10:00:00,175.04,175.04,173.59,173.83,30345.0,173.3611,173.3611,171.925,172.1627,30345.0
2024-12-23 10:10:00,173.89,174.78,173.53,174.78,15395.0,172.2221,173.1036,171.8655,173.1036,15395.0
2024-12-23 10:20:00,174.88,175.27,174.76,175.06,5983.0,173.2026,173.5889,173.0837,173.3809,5983.0
2024-12-23 10:30:00,175.14,175.32,174.98,175.12,12922.0,173.4601,173.6384,173.3016,173.4403,12922.0
2024-12-23 10:40:00,175.04,175.51,174.94,175.32,18118.0,173.3611,173.8266,173.262,173.6384,18118.0
2024-12-23 10:50:00,175.2,175.4,175.11,175.21,15279.0,173.5195,173.7176,173.4304,173.5294,15279.0
2024-12-23 11:00:00,175.09,176.04,175.09,175.88,9616.0,173.4106,174.3515,173.4106,174.193,9616.0
2024-12-23 11:10:00,176.06,176.67,175.99,176.35,16296.0,174.3713,174.9754,174.3019,174.6585,16296.0
2024-12-23 11:20:00,176.35,176.56,176.22,176.44,7341.0,174.6585,174.8665,174.5297,174.7476,7341.0
2024-12-23 11:30:00,176.51,176.99,176.45,176.79,12905.0,174.817,175.2924,174.7575,175.0943,12905.0
2024-12-23 11:40:00,176.88,177.32,176.88,177.3,10201.0,175.1834,175.6192,175.1834,175.5994,10201.0
2024-12-23 11:50:00,177.36,177.38,177.21,177.34,11556.0,175.6588,175.6786,175.5102,175.639,11556.0
2024-12-23 12:00:00,177.36,177.6,177.16,177.22,10716.0,175.6588,175.8965,175.4607,175.5201,10716.0
2024-12-23 12:10:00,177.21,177.44,177.1,177.31,11759.0,175.5102,175.738,175.4013,175.6093,11759.0
2024-12-23 12:20:00,177.41,177.92,177.32,177.85,6121.0,175.7083,176.2134,175.6192,176.1441,6121.0
2024-12-23 12:30:00,177.89,178.16,177.8,177.97,10362.0,176.1837,176.4511,176.0946,176.263,10362.0
2024-12-23 12:40:00,177.93,178.06,177.7,177.93,12857.0,176.2233,176.3521,175.9955,176.2233,12857.0
2024-12-23 12:50:00,177.84,178.19,177.83,178.12,14415.0,176.1342,176.4808,176.1243,176.4115,14415.0
2024-12-23 13:00:00,178.1,178.41,178.06,178.15,7976.0,176.3917,176.6987,176.3521,176.4412,7976.0
2024-12-23 13:10:00,178.24,178.26,177.94,177.97,11581.0,176.5304,176.5502,176.2332,176.263,11581.0
2024-12-23 13:20:00,177.92,178.04,177.82,177.86,15932.0,176.2134,176.3323,176.1144,176.154,15932.0
2024-12-23 13:30:00,177.82,178.35,177.82,178.24,15047.0,176.1144,176.6393,176.1144,176.5304,15047.0
2024-12-23 13:40:00,178.11,178.3,178.0,178.25,10631.0,176.4016,176.5898,176.2927,176.5403,10631.0
2024-12-23 13:50:00,178.26,178.32,177.87,178.0,14291.0,176.5502,176.6096,176.1639,176.2927,14291.0
2024-12-23 14:00:00,178.0,178.0,177.63,177.71,9027.0,176.2927,176.2927,175.9262,176.0054,9027.0
2024-12-23 14:10:00,177.68,177.79,177.56,177.75,5642.0,175.9757,176.0847,175.8569,176.0451,5642.0
2024-12-23 14:20:00,177.58,177.76,177.17,177.4,26540.0,175.8767,176.055,175.4706,175.6984,26540.0
2024-12-23 14:30:00,177.42,177.65,177.42,177.53,5778.0,175.7182,175.946,175.7182,175.8272,5778.0
2024-12-23 14:40:00,177.47,177.83,177.39,177.39,9113.0,175.7678,176.1243,175.6885,175.6885,9113.0
2024-12-23 14:50:00,177.39,177.45,177.22,177.25,9020.0,175.6885,175.7479,175.5201,175.5499,9020.0
2024-12-23 15:00:00,177.23,177.31,177.03,177.18,6817.0,175.5301,175.6093,175.332,175.4805,6817.0
2024-12-23 15:10:00,177.18,177.27,176.93,176.99,35799.0,175.4805,175.5697,175.2329,175.2924,35799.0
2024-12-23 15:20:00,177.03,177.09,176.83,177.05,11434.0,175.332,175.3914,175.1339,175.3518,11434.0
2024-12-23 15:30:00,176.98,177.92,176.95,177.89,14971.0,175.2825,176.2134,175.2527,176.1837,14971.0
2024-12-23 15:40:00,177.89,178.34,177.78,177.86,28780.0,176.1837,176.6294,176.0748,176.154,28780.0
2024-12-23 15:50:00,177.95,178.58,177.95,178.34,165844.0,176.2431,176.8671,176.2431,176.6294,165844.0
2024-12-24 09:30:00,179.39,179.86,178.5,178.51,23985.0,177.6693,178.1348,176.7879,176.7978,23985.0
2024-12-24 09:40:00,178.51,179.24,178.51,178.72,28030.0,176.7978,177.5208,176.7978,177.0058,28030.0
2024-12-24 09:50:00,178.72,179.04,178.37,178.93,16040.0,177.0058,177.3227,176.6591,177.2137,16040.0
2024-12-24 10:00:00,178.81,179.55,178.69,179.2,14609.0,177.0949,177.8278,176.976,177.4812,14609.0
2024-12-24 10:10:00,179.26,180.16,179.25,180.14,19550.0,177.5406,178.4319,177.5307,178.4121,19550.0
2024-12-24 10:20:00,180.14,180.52,179.92,180.52,13274.0,178.4121,178.7885,178.1943,178.7885,13274.0
2024-12-24 10:30:00,180.5,180.79,180.33,180.57,48737.0,178.7687,179.0559,178.6003,178.838,48737.0
2024-12-24 10:40:00,180.6,181.03,180.5,180.84,11794.0,178.8677,179.2936,178.7687,179.1054,11794.0
2024-12-24 10:50:00,180.82,181.02,180.71,180.84,22929.0,179.0856,179.2837,178.9767,179.1054,22929.0
2024-12-24 11:00:00,180.7,181.17,180.13,180.14,31174.0,178.9668,179.4323,178.4022,178.4121,31174.0
2024-12-24 11:10:00,179.9,180.26,179.81,180.15,8608.0,178.1744,178.531,178.0853,178.422,8608.0
2024-12-24 11:20:00,180.15,180.37,179.88,179.94,9171.0,178.422,178.6399,178.1546,178.2141,9171.0
2024-12-24 11:30:00,179.86,180.49,179.8,180.31,19264.0,178.1348,178.7588,178.0754,178.5805,19264.0
2024-12-24 11:40:00,180.47,180.7,180.36,180.7,3501.0,178.739,178.9668,178.63,178.9668,3501.0
2024-12-24 11:50:00,180.79,180.79,180.14,180.19,8335.0,179.0559,179.0559,178.4121,178.4617,8335.0
2024-12-24 12:00:00,180.25,180.65,180.22,180.63,7253.0,178.5211,178.9172,178.4914,178.8974,7253.0
2024-12-24 12:10:00,180.56,180.77,180.55,180.71,2813.0,178.8281,179.0361,178.8182,178.9767,2813.0
2024-12-24 12:20:00,180.78,181.02,180.78,180.81,5222.0,179.046,179.2837,179.046,179.0757,5222.0
2024-12-24 12:30:00,180.72,180.73,180.31,180.41,8940.0,178.9866,178.9965,178.5805,178.6796,8940.0
2024-12-24 12:40:00,180.38,180.75,180.27,180.45,20876.0,178.6498,179.0163,178.5409,178.7192,20876.0
2024-12-24 12:50:00,180.51,180.76,180.36,180.68,30421.0,178.7786,179.0262,178.63,178.947,30421.0
2024-12-26 09:30:00,180.53,180.53,178.31,178.35,8304.0,178.7984,178.7984,176.5997,176.6393,8304.0
2024-12-26 09:40:00,178.65,178.86,178.28,178.39,3692.0,176.9364,177.1444,176.57,176.6789,3692.0
2024-12-26 09:50:00,178.41,178.74,177.97,178.69,7981.0,176.6987,177.0256,176.263,176.976,7981.0
2024-12-26 10:00:00,178.59,178.91,177.52,177.61,9271.0,176.877,177.1939,175.8173,175.9064,9271.0
2024-12-26 10:10:00,177.76,178.09,177.5,177.92,6939.0,176.055,176.3818,175.7975,176.2134,6939.0
2024-12-26 10:20:00,177.93,177.98,177.28,177.29,4093.0,176.2233,176.2729,175.5796,175.5895,4093.0
2024-12-26 10:30:00,177.28,177.62,177.13,177.26,9798.0,175.5796,175.9163,175.431,175.5598,9798.0
2024-12-26 10:40:00,177.18,177.79,177.12,177.74,7969.0,175.4805,176.0847,175.4211,176.0352,7969.0
2024-12-26 10:50:00,177.78,178.01,177.76,177.82,8996.0,176.0748,176.3026,176.055,176.1144,8996.0
2024-12-26 11:00:00,177.9,178.13,177.77,177.78,10139.0,176.1936,176.4214,176.0649,176.0748,10139.0
2024-12-26 11:10:00,177.89,178.2,177.77,178.17,10473.0,176.1837,176.4907,176.0649,176.461,10473.0
2024-12-26 11:20:00,178.17,178.18,177.87,177.92,10921.0,176.461,176.4709,176.1639,176.2134,10921.0
2024-12-26 11:30:00,177.92,178.07,177.64,177.65,9383.0,176.2134,176.362,175.9361,175.946,9383.0
2024-12-26 11:40:00,177.65,178.04,177.52,178.01,11001.0,175.946,176.3323,175.8173,176.3026,11001.0
2024-12-26 11:50:00,178.04,178.31,177.99,178.25,10061.0,176.3323,176.5997,176.2828,176.5403,10061.0
2024-12-26 12:00:00,178.25,178.36,178.09,178.16,6938.0,176.5403,176.6492,176.3818,176.4511,6938.0
2024-12-26 12:10:00,178.18,178.2,177.95,178.12,7755.0,176.4709,176.4907,176.2431,176.4115,7755.0
2024-12-26 12:20:00,178.07,178.34,178.07,178.32,6698.0,176.362,176.6294,176.362,176.6096,6698.0
2024-12-26 12:30:00,178.23,178.67,178.19,178.48,7087.0,176.5205,176.9562,176.4808,176.7681,7087.0
2024-12-26 12:40:00,178.47,178.53,177.92,178.09,9191.0,176.7582,176.8176,176.2134,176.3818,9191.0
2024-12-26 12:50:00,178.0,178.14,177.89,178.01,4610.0,176.2927,176.4313,176.1837,176.3026,4610.0
2024-12-26 13:00:00,178.01,178.1,177.9,177.95,6189.0,176.3026,176.3917,176.1936,176.2431,6189.0
2024-12-26 13:10:00,177.87,178.43,177.74,178.43,7894.0,176.1639,176.7185,176.0352,176.7185,7894.0
2024-12-26 13:20:00,178.4,178.43,178.15,178.17,4827.0,176.6888,176.7185,176.4412,176.461,4827.0
2024-12-26 13:30:00,178.24,178.29,178.02,178.2,7418.0,176.5304,176.5799,176.3125,176.4907,7418.0
2024-12-26 13:40:00,178.21,178.32,177.91,178.3,8777.0,176.5007,176.6096,176.2035,176.5898,8777.0
2024-12-26 13:50:00,178.31,178.39,178.14,178.39,7217.0,176.5997,176.6789,176.4313,176.6789,7217.0
2024-12-26 14:00:00,178.31,178.49,178.07,178.15,5747.0,176.5997,176.778,176.362,176.4412,5747.0
2024-12-26 14:10:00,178.15,178.22,177.83,177.83,8671.0,176.4412,176.5106,176.1243,176.1243,8671.0
2024-12-26 14:20:00,177.93,178.04,177.88,177.99,6266.0,176.2233,176.3323,176.1738,176.2828,6266.0
2024-12-26 14:30:00,177.97,178.02,177.82,177.94,6177.0,176.263,176.3125,176.1144,176.2332,6177.0
2024-12-26 14:40:00,177.96,178.04,177.77,178.04,6905.0,176.2531,176.3323,176.0649,176.3323,6905.0
2024-12-26 14:50:00,178.02,178.12,177.86,177.96,5589.0,176.3125,176.4115,176.154,176.2531,5589.0
2024-12-26 15:00:00,177.97,178.11,177.91,178.03,6298.0,176.263,176.4016,176.2035,176.3224,6298.0
2024-12-26 15:10:00,178.03,178.04,177.46,177.61,9704.0,176.3224,176.3323,175.7578,175.9064,9704.0
2024-12-26 15:20:00,177.63,177.69,177.44,177.58,14708.0,175.9262,175.9856,175.738,175.8767,14708.0
2024-12-26 15:30:00,177.59,177.6,177.39,177.4,12189.0,175.8866,175.8965,175.6885,175.6984,12189.0
2024-12-26 15:40:00,177.41,177.61,177.25,177.59,19322.0,175.7083,175.9064,175.5499,175.8866,19322.0
2024-12-26 15:50:00,177.59,178.01,177.54,177.9,80813.0,175.8866,176.3026,175.8371,176.1936,80813.0
2024-12-27 09:30:00,177.39,177.63,175.99,177.0,8808.0,175.6885,175.9262,174.3019,175.3023,8808.0
2024-12-27 09:40:00,177.2,178.1,177.19,177.89,5491.0,175.5003,176.3917,175.4904,176.1837,5491.0
2024-12-27 09:50:00,177.83,178.3,177.78,177.78,4046.0,176.1243,176.5898,176.0748,176.0748,4046.0
2024-12-27 10:00:00,178.04,178.07,176.91,177.15,6537.0,176.3323,176.362,175.2131,175.4508,6537.0
2024-12-27 10:10:00,177.03,177.18,176.7,176.71,5305.0,175.332,175.4805,175.0051,175.015,5305.0
2024-12-27 10:20:00,176.86,177.28,176.41,176.82,10538.0,175.1636,175.5796,174.7179,175.124,10538.0
2024-12-27 10:30:00,176.76,177.08,176.63,177.07,3708.0,175.0646,175.3815,174.9358,175.3716,3708.0
2024-12-27 10:40:00,177.01,177.63,177.0,177.63,5606.0,175.3122,175.9262,175.3023,175.9262,5606.0
2024-12-27 10:50:00,177.74,177.94,177.6,177.71,6857.0,176.0352,176.2332,175.8965,176.0054,6857.0
2024-12-27 11:00:00,177.8,177.8,177.18,177.36,8300.0,176.0946,176.0946,175.4805,175.6588,8300.0
2024-12-27 11:10:00,177.43,177.48,176.9,177.13,3929.0,175.7281,175.7777,175.2032,175.431,3929.0
2024-12-27 11:20:00,176.93,177.4,176.83,177.4,3663.0,175.2329,175.6984,175.1339,175.6984,3663.0
2024-12-27 11:30:00,177.36,177.54,177.25,177.4,4974.0,175.6588,175.8371,175.5499,175.6984,4974.0
2024-12-27 11:40:00,177.47,177.56,176.92,176.92,5308.0,175.7678,175.8569,175.223,175.223,5308.0
2024-12-27 11:50:00,176.84,176.84,176.39,176.39,4946.0,175.1438,175.1438,174.6981,174.6981,4946.0
2024-12-27 12:00:00,176.49,176.49,175.97,176.07,7357.0,174.7972,174.7972,174.2821,174.3812,7357.0
2024-12-27 12:10:00,176.02,176.35,176.01,176.12,3642.0,174.3317,174.6585,174.3218,174.4307,3642.0
2024-12-27 12:20:00,176.09,176.6,175.96,176.42,13207.0,174.401,174.9061,174.2722,174.7278,13207.0
2024-12-27 12:30:00,176.44,176.72,176.21,176.36,8571.0,174.7476,175.0249,174.5198,174.6684,8571.0
2024-12-27 12:40:00,176.33,176.33,175.95,176.08,5505.0,174.6387,174.6387,174.2623,174.3911,5505.0
2024-12-27 12:50:00,176.05,176.42,175.92,176.42,9093.0,174.3614,174.7278,174.2326,174.7278,9093.0
2024-12-27 13:00:00,176.34,176.73,176.34,176.46,7590.0,174.6486,175.0348,174.6486,174.7674,7590.0
2024-12-27 13:10:00,176.44,176.68,176.39,176.58,6335.0,174.7476,174.9853,174.6981,174.8863,6335.0
2024-12-27 13:20:00,176.59,176.59,176.4,176.49,6663.0,174.8962,174.8962,174.708,174.7972,6663.0
2024-12-27 13:30:00,176.49,176.79,176.43,176.51,10954.0,174.7972,175.0943,174.7377,174.817,10954.0
2024-12-27 13:40:00,176.57,176.96,176.57,176.96,8010.0,174.8764,175.2626,174.8764,175.2626,8010.0
2024-12-27 13:50:00,176.95,177.09,176.72,176.78,9123.0,175.2527,175.3914,175.0249,175.0844,9123.0
2024-12-27 14:00:00,176.72,177.07,176.43,176.95,10891.0,175.0249,175.3716,174.7377,175.2527,10891.0
2024-12-27 14:10:00,177.02,177.11,176.85,176.96,16619.0,175.3221,175.4112,175.1537,175.2626,16619.0
2024-12-27 14:20:00,177.08,177.08,176.54,176.78,11678.0,175.3815,175.3815,174.8467,175.0844,11678.0
2024-12-27 14:30:00,176.8,176.99,176.58,176.86,9153.0,175.1042,175.2924,174.8863,175.1636,9153.0
2024-12-27 14:40:00,176.91,177.12,176.81,177.09,11014.0,175.2131,175.4211,175.1141,175.3914,11014.0
2024-12-27 14:50:00,177.14,177.19,176.93,177.01,11691.0,175.4409,175.4904,175.2329,175.3122,11691.0
2024-12-27 15:00:00,177.01,177.01,176.41,176.66,15296.0,175.3122,175.3122,174.7179,174.9655,15296.0
2024-12-27 15:10:00,176.66,176.83,176.47,176.76,10606.0,174.9655,175.1339,174.7773,175.0646,10606.0
2024-12-27 15:20:00,176.63,177.04,176.62,177.03,14000.0,174.9358,175.3419,174.9259,175.332,14000.0
2024-12-27 15:30:00,177.0,177.08,176.64,176.76,17620.0,175.3023,175.3815,174.9457,175.0646,17620.0
2024-12-27 15:40:00,176.73,177.2,176.4,177.14,33152.0,175.0348,175.5003,174.708,175.4409,33152.0
2024-12-27 15:50:00,177.25,177.58,176.99,177.4,117420.0,175.5499,175.8767,175.2924,175.6984,117420.0
2024-12-30 09:30:00,177.06,177.5,176.0,176.89,23776.0,175.3617,175.7975,174.3119,175.1933,23776.0
2024-12-30 09:40:00,177.0,177.08,176.19,176.39,5101.0,175.3023,175.3815,174.5,174.6981,5101.0
2024-12-30 09:50:00,176.78,176.97,176.42,176.56,8841.0,175.0844,175.2725,174.7278,174.8665,8841.0
2024-12-30 10:00:00,176.44,176.55,175.53,175.84,21906.0,174.7476,174.8566,173.8464,174.1534,21906.0
2024-12-30 10:10:00,175.85,176.17,175.28,175.98,12662.0,174.1633,174.4802,173.5988,174.292,12662.0
2024-12-30 10:20:00,175.98,176.2,175.63,175.91,10891.0,174.292,174.5099,173.9454,174.2227,10891.0
2024-12-30 10:30:00,176.05,176.67,175.9,176.67,5101.0,174.3614,174.9754,174.2128,174.9754,5101.0
2024-12-30 10:40:00,176.67,176.94,176.57,176.6,6310.0,174.9754,175.2428,174.8764,174.9061,6310.0
2024-12-30 10:50:00,176.51,177.28,176.51,177.28,3998.0,174.817,175.5796,174.817,175.5796,3998.0
2024-12-30 11:00:00,177.19,178.0,177.09,177.91,5612.0,175.4904,176.2927,175.3914,176.2035,5612.0
2024-12-30 11:10:00,177.97,178.24,177.79,178.24,7606.0,176.263,176.5304,176.0847,176.5304,7606.0
2024-12-30 11:20:00,177.93,178.1,177.72,177.73,4327.0,176.2233,176.3917,176.0154,176.0253,4327.0
2024-12-30 11:30:00,177.85,178.21,177.68,178.13,8251.0,176.1441,176.5007,175.9757,176.4214,8251.0
2024-12-30 11:40:00,178.02,178.55,177.97,177.97,17761.0,176.3125,176.8374,176.263,176.263,17761.0
2024-12-30 11:50:00,178.07,178.41,178.01,178.19,16004.0,176.362,176.6987,176.3026,176.4808,16004.0
2024-12-30 12:00:00,178.39,178.82,178.38,178.4,6610.0,176.6789,177.1048,176.669,176.6888,6610.0
2024-12-30 12:10:00,178.33,178.47,178.25,178.45,2409.0,176.6195,176.7582,176.5403,176.7384,2409.0
2024-12-30 12:20:00,178.46,178.58,178.17,178.44,3217.0,176.7483,176.8671,176.461,176.7284,3217.0
2024-12-30 12:30:00,178.3,178.71,178.3,178.63,3546.0,176.5898,176.9959,176.5898,176.9166,3546.0
2024-12-30 12:40:00,178.52,178.58,178.41,178.53,2122.0,176.8077,176.8671,176.6987,176.8176,2122.0
2024-12-30 12:50:00,178.49,178.62,178.07,178.2,4094.0,176.778,176.9067,176.362,176.4907,4094.0
2024-12-30 13:00:00,178.43,178.45,178.11,178.27,6513.0,176.7185,176.7384,176.4016,176.5601,6513.0
2024-12-30 13:10:00,178.19,178.75,178.19,178.64,3519.0,176.4808,177.0355,176.4808,176.9265,3519.0
2024-12-30 13:20:00,178.64,178.74,178.3,178.37,3499.0,176.9265,177.0256,176.5898,176.6591,3499.0
2024-12-30 13:30:00,178.31,178.53,178.19,178.5,4800.0,176.5997,176.8176,176.4808,176.7879,4800.0
2024-12-30 13:40:00,178.38,178.63,178.38,178.46,3063.0,176.669,176.9166,176.669,176.7483,3063.0
2024-12-30 13:50:00,178.22,178.43,178.22,178.25,2809.0,176.5106,176.7185,176.5106,176.5403,2809.0
2024-12-30 14:00:00,178.15,178.3,177.97,178.1,2906.0,176.4412,176.5898,176.263,176.3917,2906.0
2024-12-30 14:10:00,178.17,178.17,177.9,178.02,2732.0,176.461,176.461,176.1936,176.3125,2732.0
2024-12-30 14:20:00,177.93,178.23,177.82,178.09,7335.0,176.2233,176.5205,176.1144,176.3818,7335.0
2024-12-30 14:30:00,178.03,178.33,178.03,178.27,3211.0,176.3224,176.6195,176.3224,176.5601,3211.0
2024-12-30 14:40:00,178.27,178.32,178.11,178.25,6639.0,176.5601,176.6096,176.4016,176.5403,6639.0
2024-12-30 14:50:00,178.25,178.29,178.12,178.23,5803.0,176.5403,176.5799,176.4115,176.5205,5803.0
2024-12-30 15:00:00,178.17,178.19,177.84,177.94,6786.0,176.461,176.4808,176.1342,176.2332,6786.0
2024-12-30 15:10:00,177.96,178.38,177.93,178.34,16607.0,176.2531,176.669,176.2233,176.6294,16607.0
2024-12-30 15:20:00,178.34,178.34,177.8,177.8,13584.0,176.6294,176.6294,176.0946,176.0946,13584.0
2024-12-30 15:30:00,177.8,177.93,177.59,177.65,10320.0,176.0946,176.2233,175.8866,175.946,10320.0
2024-12-30 15:40:00,177.59,178.04,177.35,177.94,17389.0,175.8866,176.3323,175.6489,176.2332,17389.0
2024-12-30 15:50:00,177.89,178.35,177.65,177.75,92324.0,176.1837,176.6393,175.946,176.0451,92324.0
2024-12-31 09:30:00,178.13,179.26,177.7,178.26,7917.0,176.4214,177.5406,175.9955,176.5502,7917.0
2024-12-31 09:40:00,178.46,178.59,177.95,178.59,4574.0,176.7483,176.877,176.2431,176.877,4574.0
2024-12-31 09:50:00,178.31,178.87,178.01,178.87,12563.0,176.5997,177.1543,176.3026,177.1543,12563.0
2024-12-31 10:00:00,178.65,179.45,178.62,178.76,15200.0,176.9364,177.7288,176.9067,177.0454,15200.0
2024-12-31 10:10:00,178.67,178.77,178.39,178.77,8918.0,176.9562,177.0553,176.6789,177.0553,8918.0
2024-12-31 10:20:00,178.83,178.85,178.42,178.76,11326.0,177.1147,177.1345,176.7086,177.0454,11326.0
2024-12-31 10:30:00,178.81,178.87,177.9,177.99,11951.0,177.0949,177.1543,176.1936,176.2828,11951.0
2024-12-31 10:40:00,177.8,177.93,177.58,177.72,7347.0,176.0946,176.2233,175.8767,176.0154,7347.0
2024-12-31 10:50:00,177.84,177.84,177.48,177.7,4765.0,176.1342,176.1342,175.7777,175.9955,4765.0
2024-12-31 11:00:00,177.69,178.0,177.37,177.99,9494.0,175.9856,176.2927,175.6687,176.2828,9494.0
2024-12-31 11:10:00,178.1,178.2,177.9,177.9,6545.0,176.3917,176.4907,176.1936,176.1936,6545.0
2024-12-31 11:20:00,177.89,178.03,177.49,177.62,6072.0,176.1837,176.3224,175.7876,175.9163,6072.0
2024-12-31 11:30:00,177.57,177.63,177.23,177.27,7768.0,175.8668,175.9262,175.5301,175.5697,7768.0
2024-12-31 11:40:00,177.28,177.69,177.23,177.43,17546.0,175.5796,175.9856,175.5301,175.7281,17546.0
2024-12-31 11:50:00,177.45,177.91,177.44,177.63,4445.0,175.7479,176.2035,175.738,175.9262,4445.0
2024-12-31 12:00:00,177.7,177.91,177.41,177.91,9533.0,175.9955,176.2035,175.7083,176.2035,9533.0
2024-12-31 12:10:00,177.9,178.39,177.76,178.37,9030.0,176.1936,176.6789,176.055,176.6591,9030.0
2024-12-31 12:20:00,178.38,178.56,177.97,178.16,9540.0,176.669,176.8473,176.263,176.4511,9540.0
2024-12-31 12:30:00,178.16,178.16,177.71,177.78,3709.0,176.4511,176.4511,176.0054,176.0748,3709.0
2024-12-31 12:40:00,177.78,178.13,177.78,178.04,4357.0,176.0748,176.4214,176.0748,176.3323,4357.0
2024-12-31 12:50:00,177.9,178.51,177.9,178.49,8048.0,176.1936,176.7978,176.1936,176.778,8048.0
2024-12-31 13:00:00,178.55,178.8,178.51,178.8,5577.0,176.8374,177.085,176.7978,177.085,5577.0
2024-12-31 13:10:00,178.79,178.79,178.06,178.06,16838.0,177.0751,177.0751,176.3521,176.3521,16838.0
2024-12-31 13:20:00,178.03,178.06,177.78,177.92,10869.0,176.3224,176.3521,176.0748,176.2134,10869.0
2024-12-31 13:30:00,177.93,178.35,177.92,178.07,6045.0,176.2233,176.6393,176.2134,176.362,6045.0
2024-12-31 13:40:00,178.1,178.59,178.09,178.59,11691.0,176.3917,176.877,176.3818,176.877,11691.0
2024-12-31 13:50:00,178.59,178.65,178.27,178.38,6692.0,176.877,176.9364,176.5601,176.669,6692.0
2024-12-31 14:00:00,178.31,178.71,178.09,178.62,14749.0,176.5997,176.9959,176.3818,176.9067,14749.0
2024-12-31 14:10:00,178.63,179.03,178.62,178.82,12174.0,176.9166,177.3128,176.9067,177.1048,12174.0
2024-12-31 14:20:00,178.73,178.73,178.37,178.43,11521.0,177.0157,177.0157,176.6591,176.7185,11521.0
2024-12-31 14:30:00,178.43,178.45,178.11,178.35,11303.0,176.7185,176.7384,176.4016,176.6393,11303.0
2024-12-31 14:40:00,178.34,178.34,177.98,178.0,13707.0,176.6294,176.6294,176.2729,176.2927,13707.0
2024-12-31 14:50:00,178.06,178.52,178.05,178.43,11602.0,176.3521,176.8077,176.3422,176.7185,11602.0
2024-12-31 15:00:00,178.32,178.65,178.23,178.47,14951.0,176.6096,176.9364,176.5205,176.7582,14951.0
2024-12-31 15:10:00,178.41,178.42,178.02,178.38,17063.0,176.6987,176.7086,176.3125,176.669,17063.0
2024-12-31 15:20:00,178.36,178.8,178.35,178.71,25237.0,176.6492,177.085,176.6393,176.9959,25237.0
2024-12-31 15:30:00,178.71,178.86,178.38,178.42,19283.0,176.9959,177.1444,176.669,176.7086,19283.0
2024-12-31 15:40:00,178.42,178.52,178.09,178.41,41195.0,176.7086,176.8077,176.3818,176.6987,41195.0
2024-12-31 15:50:00,178.49,178.76,177.99,178.47,149193.0,176.778,177.0454,176.2828,176.7582,149193.0
2025-01-02 09:30:00,180.17,181.26,179.28,180.5,48272.0,178.4419,179.5214,177.5604,178.7687,48272.0
2025-01-02 09:40:00,180.19,180.54,179.7,180.29,17065.0,178.4617,178.8083,177.9764,178.5607,17065.0
2025-01-02 09:50:00,180.15,181.29,179.46,181.23,17345.0,178.422,179.5511,177.7387,179.4917,17345.0
2025-01-02 10:00:00,181.37,182.23,181.27,182.23,5278.0,179.6303,180.4821,179.5313,180.4821,5278.0
2025-01-02 10:10:00,181.84,182.1,181.12,181.3,7850.0,180.0958,180.3533,179.3827,179.561,7850.0
2025-01-02 10:20:00,180.99,181.12,180.5,181.09,17003.0,179.254,179.3827,178.7687,179.353,17003.0
2025-01-02 10:30:00,180.98,181.71,180.74,181.55,5799.0,179.2441,179.9671,179.0064,179.8086,5799.0
2025-01-02 10:40:00,181.55,182.0,181.25,181.89,12544.0,179.8086,180.2543,179.5115,180.1454,12544.0
2025-01-02 10:50:00,181.84,181.92,181.55,181.56,14179.0,180.0958,180.1751,179.8086,179.8185,14179.0
2025-01-02 11:00:00,181.49,181.52,180.61,181.01,16918.0,179.7492,179.7789,178.8776,179.2738,16918.0
2025-01-02 11:10:00,181.11,182.0,181.09,182.0,8431.0,179.3728,180.2543,179.353,180.2543,8431.0
2025-01-02 11:20:00,181.8,182.52,181.8,182.52,11106.0,180.0562,180.7693,180.0562,180.7693,11106.0
2025-01-02 11:30:00,182.39,182.85,182.33,182.74,13893.0,180.6406,181.0961,180.5811,180.9872,13893.0
2025-01-02 11:40:00,182.84,182.98,182.51,182.78,11472.0,181.0862,181.2249,180.7594,181.0268,11472.0
2025-01-02 11:50:00,182.76,183.06,182.65,183.0,7479.0,181.007,181.3041,180.8981,181.2447,7479.0
2025-01-02 12:00:00,182.98,182.98,182.5,182.74,6905.0,181.2249,181.2249,180.7495,180.9872,6905.0
2025-01-02 12:10:00,182.78,183.14,182.73,182.88,21484.0,181.0268,181.3834,180.9773,181.1259,21484.0
2025-01-02 12:20:00,182.73,182.81,181.78,181.78,10724.0,180.9773,181.0565,180.0364,180.0364,10724.0
2025-01-02 12:30:00,181.77,182.16,181.54,181.69,14900.0,180.0265,180.4128,179.7987,179.9473,14900.0
2025-01-02 12:40:00,181.76,181.76,181.17,181.25,7571.0,180.0166,180.0166,179.4323,179.5115,7571.0
2025-01-02 12:50:00,181.25,181.88,181.18,181.88,3897.0,179.5115,180.1355,179.4422,180.1355,3897.0
2025-01-02 13:00:00,181.78,181.88,181.47,181.72,17040.0,180.0364,180.1355,179.7294,179.977,17040.0
2025-01-02 13:10:00,181.72,181.78,181.27,181.35,14544.0,179.977,180.0364,179.5313,179.6105,14544.0
2025-01-02 13:20:00,181.46,181.69,181.24,181.65,5868.0,179.7195,179.9473,179.5016,179.9077,5868.0
2025-01-02 13:30:00,181.65,181.65,180.86,181.24,5473.0,179.9077,179.9077,179.1252,179.5016,5473.0
2025-01-02 13:40:00,181.11,181.38,180.89,180.89,8085.0,179.3728,179.6402,179.1549,179.1549,8085.0
2025-01-02 13:50:00,180.9,181.19,180.72,181.19,3509.0,179.1649,179.4521,178.9866,179.4521,3509.0
2025-01-02 14:00:00,181.19,181.55,180.74,181.55,19368.0,179.4521,179.8086,179.0064,179.8086,19368.0
2025-01-02 14:10:00,181.68,181.68,181.28,181.62,5877.0,179.9374,179.9374,179.5412,179.8779,5877.0
2025-01-02 14:20:00,181.62,181.99,181.56,181.9,5155.0,179.8779,180.2444,179.8185,180.1553,5155.0
2025-01-02 14:30:00,181.82,181.94,181.68,181.85,4621.0,180.076,180.1949,179.9374,180.1057,4621.0
2025-01-02 14:40:00,181.85,182.06,181.74,182.01,7393.0,180.1057,180.3137,179.9968,180.2642,7393.0
2025-01-02 14:50:00,181.89,182.08,181.59,181.6,7521.0,180.1454,180.3335,179.8482,179.8581,7521.0
2025-01-02 15:00:00,181.66,181.97,181.64,181.86,4729.0,179.9176,180.2246,179.8978,180.1156,4729.0
2025-01-02 15:10:00,181.88,182.14,181.76,182.14,8170.0,180.1355,180.393,180.0166,180.393,8170.0
2025-01-02 15:20:00,182.21,182.62,182.12,182.55,6647.0,180.4623,180.8684,180.3731,180.799,6647.0
2025-01-02 15:30:00,182.48,182.84,182.24,182.51,13976.0,180.7297,181.0862,180.492,180.7594,13976.0
2025-01-02 15:40:00,182.53,183.0,182.51,182.85,17642.0,180.7792,181.2447,180.7594,181.0961,17642.0
2025-01-02 15:50:00,182.88,183.31,182.62,183.13,131380.0,181.1259,181.5517,180.8684,181.3735,131380.0
2025-01-03 09:30:00,184.36,185.82,184.09,185.82,24017.0,182.5917,184.0377,182.3243,184.0377,24017.0
2025-01-03 09:40:00,185.54,185.67,184.63,184.67,22485.0,183.7603,183.8891,182.8591,182.8987,22485.0
2025-01-03 09:50:00,184.74,184.86,184.45,184.64,7590.0,182.968,183.0869,182.6808,182.869,7590.0
2025-01-03 10:00:00,184.63,185.66,184.57,185.66,5436.0,182.8591,183.8792,182.7996,183.8792,5436.0
2025-01-03 10:10:00,185.68,185.73,185.26,185.64,7130.0,183.899,183.9485,183.483,183.8594,7130.0
2025-01-03 10:20:00,185.56,186.19,185.25,186.1,6348.0,183.7802,184.4041,183.4731,184.315,6348.0
2025-01-03 10:30:00,186.05,186.58,185.88,185.88,10366.0,184.2655,184.7904,184.0971,184.0971,10366.0
2025-01-03 10:40:00,185.98,186.49,185.95,186.48,22930.0,184.1961,184.7012,184.1664,184.6913,22930.0
2025-01-03 10:50:00,186.38,186.38,185.97,186.28,11628.0,184.5923,184.5923,184.1862,184.4932,11628.0
2025-01-03 11:00:00,186.31,186.31,185.6,185.85,15293.0,184.523,184.523,183.8198,184.0674,15293.0
2025-01-03 11:10:00,185.67,185.67,185.3,185.33,3330.0,183.8891,183.8891,183.5226,183.5524,3330.0
2025-01-03 11:20:00,185.49,185.51,184.98,185.49,18091.0,183.7108,183.7306,183.2057,183.7108,18091.0
2025-01-03 11:30:00,185.33,185.96,185.33,185.94,6519.0,183.5524,184.1763,183.5524,184.1565,6519.0
2025-01-03 11:40:00,185.87,186.13,185.71,186.13,6138.0,184.0872,184.3447,183.9287,184.3447,6138.0
2025-01-03 11:50:00,186.16,186.28,185.98,186.1,10715.0,184.3744,184.4932,184.1961,184.315,10715.0
2025-01-03 12:00:00,186.15,186.27,186.03,186.17,19959.0,184.3645,184.4833,184.2456,184.3843,19959.0
2025-01-03 12:10:00,186.09,186.48,186.09,186.39,22023.0,184.3051,184.6913,184.3051,184.6022,22023.0
2025-01-03 12:20:00,186.39,187.06,186.36,186.82,26077.0,184.6022,185.2658,184.5725,185.0281,26077.0
2025-01-03 12:30:00,186.78,187.22,186.5,187.22,10221.0,184.9885,185.4242,184.7111,185.4242,10221.0
2025-01-03 12:40:00,187.31,187.61,187.03,187.03,9707.0,185.5134,185.8105,185.2361,185.2361,9707.0
2025-01-03 12:50:00,187.06,187.06,186.73,186.78,3626.0,185.2658,185.2658,184.9389,184.9885,3626.0
2025-01-03 13:00:00,186.86,187.07,186.68,186.94,8079.0,185.0677,185.2757,184.8894,185.1469,8079.0
2025-01-03 13:10:00,187.0,187.02,186.76,186.87,6114.0,185.2063,185.2261,184.9686,185.0776,6114.0
2025-01-03 13:20:00,186.89,186.92,186.65,186.85,4569.0,185.0974,185.1271,184.8597,185.0578,4569.0
2025-01-03 13:30:00,186.86,186.86,186.29,186.4,29171.0,185.0677,185.0677,184.5032,184.6121,29171.0
2025-01-03 13:40:00,186.37,186.37,186.06,186.11,3924.0,184.5824,184.5824,184.2754,184.3249,3924.0
2025-01-03 13:50:00,186.18,186.29,186.0,186.19,11999.0,184.3942,184.5032,184.2159,184.4041,11999.0
2025-01-03 14:00:00,186.15,186.47,186.15,186.47,7553.0,184.3645,184.6814,184.3645,184.6814,7553.0
2025-01-03 14:10:00,186.43,186.96,186.41,186.84,8100.0,184.6418,185.1667,184.622,185.0479,8100.0
2025-01-03 14:20:00,186.9,187.01,186.67,186.81,7884.0,185.1073,185.2162,184.8795,185.0182,7884.0
2025-01-03 14:30:00,186.82,186.87,186.67,186.8,9730.0,185.0281,185.0776,184.8795,185.0083,9730.0
2025-01-03 14:40:00,186.86,186.96,186.51,186.52,10881.0,185.0677,185.1667,184.721,184.7309,10881.0
2025-01-03 14:50:00,186.55,186.6,186.41,186.5,13472.0,184.7607,184.8102,184.622,184.7111,13472.0
2025-01-03 15:00:00,186.5,186.5,186.21,186.31,9327.0,184.7111,184.7111,184.4239,184.523,9327.0
2025-01-03 15:10:00,186.25,186.36,186.12,186.28,6977.0,184.4635,184.5725,184.3348,184.4932,6977.0
2025-01-03 15:20:00,186.25,186.33,186.15,186.32,12222.0,184.4635,184.5428,184.3645,184.5329,12222.0
2025-01-03 15:30:00,186.23,186.38,185.9,186.23,20583.0,184.4437,184.5923,184.1169,184.4437,20583.0
2025-01-03 15:40:00,186.2,186.47,186.09,186.27,22633.0,184.414,184.6814,184.3051,184.4833,22633.0
2025-01-03 15:50:00,186.27,186.43,186.0,186.22,92358.0,184.4833,184.6418,184.2159,184.4338,92358.0
2025-01-06 09:30:00,187.97,187.97,186.48,186.48,51492.0,186.167,186.167,184.6913,184.6913,51492.0
2025-01-06 09:40:00,186.59,187.37,185.77,186.03,52098.0,184.8003,185.5728,183.9881,184.2456,52098.0
2025-01-06 09:50:00,186.05,186.41,185.76,185.94,9444.0,184.2655,184.622,183.9782,184.1565,9444.0
2025-01-06 10:00:00,186.04,186.4,185.84,185.98,11480.0,184.2555,184.6121,184.0575,184.1961,11480.0
2025-01-06 10:10:00,185.96,186.85,185.84,186.56,29756.0,184.1763,185.0578,184.0575,184.7706,29756.0
2025-01-06 10:20:00,186.61,186.93,185.94,186.24,75194.0,184.8201,185.137,184.1565,184.4536,75194.0
2025-01-06 10:30:00,186.32,186.36,184.77,185.04,41687.0,184.5329,184.5725,182.9977,183.2651,41687.0
2025-01-06 10:40:00,185.03,185.47,184.71,184.71,29140.0,183.2552,183.691,182.9383,182.9383,29140.0
2025-01-06 10:50:00,185.16,186.08,185.16,185.95,33853.0,183.384,184.2952,183.384,184.1664,33853.0
2025-01-06 11:00:00,185.76,186.12,185.54,186.0,17724.0,183.9782,184.3348,183.7603,184.2159,17724.0
2025-01-06 11:10:00,186.02,186.3,185.59,185.69,35132.0,184.2357,184.5131,183.8099,183.9089,35132.0
2025-01-06 11:20:00,185.63,185.96,185.12,185.84,13020.0,183.8495,184.1763,183.3444,184.0575,13020.0
2025-01-06 11:30:00,185.84,186.54,185.84,186.53,7694.0,184.0575,184.7508,184.0575,184.7408,7694.0
2025-01-06 11:40:00,186.42,186.63,186.23,186.48,13607.0,184.6319,184.8399,184.4437,184.6913,13607.0
2025-01-06 11:50:00,186.31,186.55,186.06,186.24,7545.0,184.523,184.7607,184.2754,184.4536,7545.0
2025-01-06 12:00:00,186.15,186.23,185.68,186.13,19382.0,184.3645,184.4437,183.899,184.3447,19382.0
2025-01-06 12:10:00,186.14,186.28,185.94,185.99,13328.0,184.3546,184.4932,184.1565,184.206,13328.0
2025-01-06 12:20:00,185.99,186.07,185.57,185.72,9659.0,184.206,184.2853,183.7901,183.9386,9659.0
2025-01-06 12:30:00,185.72,185.83,185.5,185.62,16671.0,183.9386,184.0476,183.7207,183.8396,16671.0
2025-01-06 12:40:00,185.58,185.66,185.25,185.37,28092.0,183.8,183.8792,183.4731,183.592,28092.0
2025-01-06 12:50:00,185.47,185.7,185.35,185.47,7949.0,183.691,183.9188,183.5722,183.691,7949.0
2025-01-06 13:00:00,185.35,185.47,185.25,185.37,7169.0,183.5722,183.691,183.4731,183.592,7169.0
2025-01-06 13:10:00,185.36,185.54,185.24,185.25,23937.0,183.5821,183.7603,183.4632,183.4731,23937.0
2025-01-06 13:20:00,185.31,185.31,185.03,185.27,9181.0,183.5326,183.5326,183.2552,183.4929,9181.0
2025-01-06 13:30:00,185.28,185.34,185.0,185.34,11159.0,183.5028,183.5623,183.2255,183.5623,11159.0
2025-01-06 13:40:00,185.34,185.43,184.84,184.96,10721.0,183.5623,183.6514,183.0671,183.1859,10721.0
2025-01-06 13:50:00,185.08,185.28,184.98,185.02,9279.0,183.3048,183.5028,183.2057,183.2453,9279.0
2025-01-06 14:00:00,185.18,185.25,184.86,185.25,12479.0,183.4038,183.4731,183.0869,183.4731,12479.0
2025-01-06 14:10:00,185.17,185.49,185.09,185.4,7383.0,183.3939,183.7108,183.3147,183.6217,7383.0
2025-01-06 14:20:00,185.45,185.59,185.35,185.53,15399.0,183.6712,183.8099,183.5722,183.7504,15399.0
2025-01-06 14:30:00,185.49,185.63,185.3,185.58,16740.0,183.7108,183.8495,183.5226,183.8,16740.0
2025-01-06 14:40:00,185.53,185.57,185.26,185.41,14191.0,183.7504,183.7901,183.483,183.6316,14191.0
2025-01-06 14:50:00,185.45,185.53,185.28,185.47,10133.0,183.6712,183.7504,183.5028,183.691,10133.0
2025-01-06 15:00:00,185.43,185.73,185.34,185.72,7888.0,183.6514,183.9485,183.5623,183.9386,7888.0
2025-01-06 15:10:00,185.76,186.34,185.75,186.25,10788.0,183.9782,184.5527,183.9683,184.4635,10788.0
2025-01-06 15:20:00,186.32,186.6,185.98,186.25,18498.0,184.5329,184.8102,184.1961,184.4635,18498.0
2025-01-06 15:30:00,186.25,186.36,185.5,185.59,35280.0,184.4635,184.5725,183.7207,183.8099,35280.0
2025-01-06 15:40:00,185.62,185.62,185.15,185.18,84519.0,183.8396,183.8396,183.3741,183.4038,84519.0
2025-01-06 15:50:00,185.24,186.17,185.13,186.16,177241.0,183.4632,184.3843,183.3543,184.3744,177241.0
2025-01-07 09:30:00,186.54,187.97,185.32,185.5,41464.0,184.7508,186.167,183.5425,183.7207,41464.0
2025-01-07 09:40:00,185.37,186.09,184.92,185.12,33045.0,183.592,184.3051,183.1463,183.3444,33045.0
2025-01-07 09:50:00,185.12,185.52,184.71,185.52,28009.0,183.3444,183.7405,182.9383,183.7405,28009.0
2025-01-07 10:00:00,185.37,185.37,184.12,184.37,26219.0,183.592,183.592,182.354,182.6016,26219.0
2025-01-07 10:10:00,184.37,185.12,184.25,184.91,40633.0,182.6016,183.3444,182.4827,183.1364,40633.0
2025-01-07 10:20:00,185.03,185.88,184.88,185.38,19353.0,183.2552,184.0971,183.1067,183.6019,19353.0
2025-01-07 10:30:00,185.45,185.79,184.92,184.93,32620.0,183.6712,184.0079,183.1463,183.1562,32620.0
2025-01-07 10:40:00,185.0,185.44,184.73,185.41,5680.0,183.2255,183.6613,182.9581,183.6316,5680.0
2025-01-07 10:50:00,185.52,186.63,185.27,186.5,11726.0,183.7405,184.8399,183.4929,184.7111,11726.0
2025-01-07 11:00:00,186.65,187.03,186.45,186.72,10534.0,184.8597,185.2361,184.6616,184.929,10534.0
2025-01-07 11:10:00,186.78,187.03,186.5,186.77,10521.0,184.9885,185.2361,184.7111,184.9785,10521.0
2025-01-07 11:20:00,186.77,187.35,186.74,187.24,7496.0,184.9785,185.553,184.9488,185.444,7496.0
2025-01-07 11:30:00,187.23,187.31,186.7,187.16,12887.0,185.4341,185.5134,184.9092,185.3648,12887.0
2025-01-07 11:40:00,187.25,187.44,187.18,187.19,8983.0,185.4539,185.6421,185.3846,185.3945,8983.0
2025-01-07 11:50:00,187.14,187.18,186.78,186.85,4279.0,185.345,185.3846,184.9885,185.0578,4279.0
2025-01-07 12:00:00,187.01,187.32,186.89,187.12,8288.0,185.2162,185.5233,185.0974,185.3252,8288.0
2025-01-07 12:10:00,187.13,187.57,187.1,187.56,10280.0,185.3351,185.7709,185.3054,185.761,10280.0
2025-01-07 12:20:00,187.53,187.68,187.4,187.66,20550.0,185.7313,185.8798,185.6025,185.86,20550.0
2025-01-07 12:30:00,187.67,187.93,187.5,187.57,13367.0,185.8699,186.1274,185.7015,185.7709,13367.0
2025-01-07 12:40:00,187.68,187.9,187.25,187.26,17773.0,185.8798,186.0977,185.4539,185.4638,17773.0
2025-01-07 12:50:00,187.25,187.72,187.2,187.44,25524.0,185.4539,185.9194,185.4044,185.6421,25524.0
2025-01-07 13:00:00,187.4,187.71,187.4,187.48,3505.0,185.6025,185.9095,185.6025,185.6817,3505.0
2025-01-07 13:10:00,187.68,188.04,187.38,188.02,19658.0,185.8798,186.2364,185.5827,186.2166,19658.0
2025-01-07 13:20:00,188.04,188.33,187.92,188.3,10798.0,186.2364,186.5236,186.1175,186.4939,10798.0
2025-01-07 13:30:00,188.22,188.62,188.22,188.62,12641.0,186.4146,186.8108,186.4146,186.8108,12641.0
2025-01-07 13:40:00,188.58,188.95,188.35,188.89,26753.0,186.7712,187.1376,186.5434,187.0782,26753.0
2025-01-07 13:50:00,188.76,189.0,188.58,188.96,17076.0,186.9495,187.1872,186.7712,187.1475,17076.0
2025-01-07 14:00:00,188.93,189.18,188.75,189.16,9812.0,187.1178,187.3654,186.9396,187.3456,9812.0
2025-01-07 14:10:00,189.13,189.22,188.76,188.86,11742.0,187.3159,187.405,186.9495,187.0485,11742.0
2025-01-07 14:20:00,188.79,188.92,188.7,188.91,9477.0,186.9792,187.1079,186.89,187.098,9477.0
2025-01-07 14:30:00,188.84,188.88,188.67,188.81,10570.0,187.0287,187.0683,186.8603,186.999,10570.0
2025-01-07 14:40:00,188.71,188.84,188.58,188.71,10510.0,186.8999,187.0287,186.7712,186.8999,10510.0
2025-01-07 14:50:00,188.67,188.81,188.41,188.41,14163.0,186.8603,186.999,186.6028,186.6028,14163.0
2025-01-07 15:00:00,188.32,188.41,187.9,187.9,34049.0,186.5137,186.6028,186.0977,186.0977,34049.0
2025-01-07 15:10:00,187.91,188.06,187.75,187.81,19032.0,186.1076,186.2562,185.9491,186.0086,19032.0
2025-01-07 15:20:00,187.76,188.16,187.7,188.04,42118.0,185.9591,186.3552,185.8996,186.2364,42118.0
2025-01-07 15:30:00,188.1,188.2,187.4,187.57,44050.0,186.2958,186.3948,185.6025,185.7709,44050.0
2025-01-07 15:40:00,187.63,187.87,187.11,187.34,42221.0,185.8303,186.068,185.3153,185.5431,42221.0
2025-01-07 15:50:00,187.4,188.05,187.08,187.82,169536.0,185.6025,186.2463,185.2856,186.0185,169536.0
2025-01-08 09:30:00,187.79,190.74,187.03,190.62,28738.0,185.9888,188.9105,185.2361,188.7916,28738.0
2025-01-08 09:40:00,190.87,191.19,190.2,190.34,5945.0,189.0392,189.3562,188.3756,188.5143,5945.0
2025-01-08 09:50:00,190.09,190.12,189.29,189.93,8241.0,188.2667,188.2964,187.4744,188.1082,8241.0
2025-01-08 10:00:00,189.83,190.27,189.67,189.86,30523.0,188.0092,188.445,187.8507,188.0389,30523.0
2025-01-08 10:10:00,189.89,189.89,187.85,187.89,8294.0,188.0686,188.0686,186.0482,186.0878,8294.0
2025-01-08 10:20:00,187.89,188.0,187.45,187.77,7289.0,186.0878,186.1967,185.652,185.969,7289.0
2025-01-08 10:30:00,187.58,188.49,187.35,188.39,9875.0,185.7808,186.682,185.553,186.583,9875.0
2025-01-08 10:40:00,188.25,188.65,188.06,188.35,5630.0,186.4444,186.8405,186.2562,186.5434,5630.0
2025-01-08 10:50:00,188.49,188.7,188.36,188.51,3405.0,186.682,186.89,186.5533,186.7019,3405.0
2025-01-08 11:00:00,188.47,188.76,188.0,188.28,7977.0,186.6622,186.9495,186.1967,186.4741,7977.0
2025-01-08 11:10:00,188.28,188.52,187.59,188.02,17397.0,186.4741,186.7118,185.7907,186.2166,17397.0
2025-01-08 11:20:00,188.05,188.13,187.7,188.02,6501.0,186.2463,186.3255,185.8996,186.2166,6501.0
2025-01-08 11:30:00,188.23,189.25,188.23,189.11,8575.0,186.4245,187.4348,186.4245,187.2961,8575.0
2025-01-08 11:40:00,189.1,189.56,188.99,189.36,3588.0,187.2862,187.7418,187.1773,187.5437,3588.0
2025-01-08 11:50:00,189.52,189.93,189.47,189.66,8917.0,187.7022,188.1082,187.6526,187.8408,8917.0
2025-01-08 12:00:00,189.84,189.97,189.0,189.11,7680.0,188.0191,188.1479,187.1872,187.2961,7680.0
2025-01-08 12:10:00,188.98,189.11,188.57,188.93,25019.0,187.1673,187.2961,186.7613,187.1178,25019.0
2025-01-08 12:20:00,188.89,188.89,188.47,188.6,18836.0,187.0782,187.0782,186.6622,186.791,18836.0
2025-01-08 12:30:00,188.59,188.83,188.06,188.31,16369.0,186.7811,187.0188,186.2562,186.5038,16369.0
2025-01-08 12:40:00,188.31,188.48,188.16,188.25,3356.0,186.5038,186.6721,186.3552,186.4444,3356.0
2025-01-08 12:50:00,188.55,189.02,188.37,188.9,8144.0,186.7415,187.207,186.5632,187.0881,8144.0
2025-01-08 13:00:00,188.97,189.61,188.84,189.54,14512.0,187.1574,187.7913,187.0287,187.722,14512.0
2025-01-08 13:10:00,189.38,189.57,189.03,189.38,6310.0,187.5635,187.7517,187.2169,187.5635,6310.0
2025-01-08 13:20:00,189.31,189.44,189.04,189.23,7741.0,187.4942,187.6229,187.2268,187.415,7741.0
2025-01-08 13:30:00,189.06,189.52,189.01,189.51,6789.0,187.2466,187.7022,187.1971,187.6923,6789.0
2025-01-08 13:40:00,189.5,189.51,189.28,189.49,8380.0,187.6824,187.6923,187.4645,187.6725,8380.0
2025-01-08 13:50:00,189.45,189.45,188.92,189.02,6239.0,187.6328,187.6328,187.1079,187.207,6239.0
2025-01-08 14:00:00,188.97,189.72,188.97,189.5,15693.0,187.1574,187.9003,187.1574,187.6824,15693.0
2025-01-08 14:10:00,189.68,189.9,189.31,189.82,11809.0,187.8606,188.0785,187.4942,187.9993,11809.0
2025-01-08 14:20:00,189.97,190.52,189.84,190.46,14617.0,188.1479,188.6926,188.0191,188.6332,14617.0
2025-01-08 14:30:00,190.44,190.53,189.8,189.8,9693.0,188.6133,188.7025,187.9795,187.9795,9693.0
2025-01-08 14:40:00,189.78,189.87,189.6,189.85,11791.0,187.9597,188.0488,187.7814,188.029,11791.0
2025-01-08 14:50:00,189.78,189.82,189.48,189.77,32235.0,187.9597,187.9993,187.6626,187.9498,32235.0
2025-01-08 15:00:00,189.8,190.11,189.74,190.03,13612.0,187.9795,188.2865,187.9201,188.2073,13612.0
2025-01-08 15:10:00,190.06,190.14,189.66,189.66,9292.0,188.237,188.3162,187.8408,187.8408,9292.0
2025-01-08 15:20:00,189.81,190.5,189.74,190.46,10057.0,187.9894,188.6728,187.9201,188.6332,10057.0
2025-01-08 15:30:00,190.44,190.55,190.15,190.4,19762.0,188.6133,188.7223,188.3261,188.5737,19762.0
2025-01-08 15:40:00,190.4,191.05,190.4,191.05,37377.0,188.5737,189.2175,188.5737,189.2175,37377.0
2025-01-08 15:50:00,190.98,192.07,190.98,191.92,131758.0,189.1482,190.2277,189.1482,190.0791,131758.0
2025-01-10 09:30:00,194.0,196.82,194.0,194.48,52750.0,192.1392,194.9322,192.1392,192.6146,52750.0
2025-01-10 09:40:00,194.29,194.51,192.19,192.48,10995.0,192.4264,192.6443,190.3466,190.6338,10995.0
2025-01-10 09:50:00,192.32,193.55,192.32,193.12,33568.0,190.4753,191.6935,190.4753,191.2676,33568.0
2025-01-10 10:00:00,192.86,193.36,192.22,192.61,24260.0,191.0101,191.5053,190.3763,190.7625,24260.0
2025-01-10 10:10:00,192.61,193.01,192.15,192.28,10185.0,190.7625,191.1587,190.3069,190.4357,10185.0
2025-01-10 10:20:00,192.38,192.64,192.0,192.44,28641.0,190.5347,190.7922,190.1584,190.5942,28641.0
2025-01-10 10:30:00,192.44,193.19,192.16,193.15,26734.0,190.5942,191.337,190.3168,191.2974,26734.0
2025-01-10 10:40:00,193.43,194.42,193.23,194.1,29915.0,191.5747,192.5552,191.3766,192.2382,29915.0
2025-01-10 10:50:00,193.79,194.15,193.04,193.14,51617.0,191.9312,192.2878,191.1884,191.2874,51617.0
2025-01-10 11:00:00,193.05,193.26,192.41,192.8,50284.0,191.1983,191.4063,190.5644,190.9507,50284.0
2025-01-10 11:10:00,192.79,193.87,192.79,193.69,29868.0,190.9408,192.0104,190.9408,191.8322,29868.0
2025-01-10 11:20:00,193.53,193.73,192.98,193.08,15357.0,191.6737,191.8718,191.129,191.228,15357.0
2025-01-10 11:30:00,193.05,193.22,192.7,193.14,15002.0,191.1983,191.3667,190.8517,191.2874,15002.0
2025-01-10 11:40:00,193.23,193.68,193.23,193.4,26156.0,191.3766,191.8223,191.3766,191.545,26156.0
2025-01-10 11:50:00,193.4,193.8,192.57,192.81,25305.0,191.545,191.9411,190.7229,190.9606,25305.0
2025-01-10 12:00:00,192.83,192.87,192.04,192.75,14877.0,190.9804,191.02,190.198,190.9012,14877.0
2025-01-10 12:10:00,192.84,193.1,192.63,192.9,20892.0,190.9903,191.2478,190.7823,191.0498,20892.0
2025-01-10 12:20:00,192.78,193.87,192.78,193.87,13059.0,190.9309,192.0104,190.9309,192.0104,13059.0
2025-01-10 12:30:00,193.78,193.79,192.91,192.95,12446.0,191.9213,191.9312,191.0597,191.0993,12446.0
2025-01-10 12:40:00,192.91,194.0,192.91,193.84,6335.0,191.0597,192.1392,191.0597,191.9807,6335.0
2025-01-10 12:50:00,193.82,194.35,193.58,194.35,6186.0,191.9609,192.4858,191.7232,192.4858,6186.0
2025-01-10 13:00:00,194.12,194.65,193.96,194.51,9055.0,192.258,192.783,192.0996,192.6443,9055.0
2025-01-10 13:10:00,194.6,194.92,194.46,194.92,11714.0,192.7334,193.0504,192.5948,193.0504,11714.0
2025-01-10 13:20:00,194.77,194.82,194.24,194.31,18297.0,192.9018,192.9513,192.3769,192.4462,18297.0
2025-01-10 13:30:00,194.3,194.38,193.96,194.12,13746.0,192.4363,192.5156,192.0996,192.258,13746.0
2025-01-10 13:40:00,194.16,194.36,193.86,194.3,8495.0,192.2977,192.4957,192.0005,192.4363,8495.0
2025-01-10 13:50:00,194.2,194.57,194.05,194.57,6187.0,192.3373,192.7037,192.1887,192.7037,6187.0
2025-01-10 14:00:00,194.54,194.54,193.74,193.77,8376.0,192.674,192.674,191.8817,191.9114,8376.0
2025-01-10 14:10:00,193.77,193.77,193.39,193.53,13329.0,191.9114,191.9114,191.5351,191.6737,13329.0
2025-01-10 14:20:00,193.53,194.12,193.4,194.0,13431.0,191.6737,192.258,191.545,192.1392,13431.0
2025-01-10 14:30:00,193.97,194.18,193.63,194.18,12693.0,192.1095,192.3175,191.7727,192.3175,12693.0
2025-01-10 14:40:00,194.29,194.43,194.02,194.12,9579.0,192.4264,192.5651,192.159,192.258,9579.0
2025-01-10 14:50:00,194.04,194.48,194.04,194.28,7952.0,192.1788,192.6146,192.1788,192.4165,7952.0
2025-01-10 15:00:00,194.28,194.29,193.75,193.76,6353.0,192.4165,192.4264,191.8916,191.9015,6353.0
2025-01-10 15:10:00,193.75,193.76,192.64,192.83,46867.0,191.8916,191.9015,190.7922,190.9804,46867.0
2025-01-10 15:20:00,192.71,193.2,192.71,193.17,9296.0,190.8616,191.3469,190.8616,191.3172,9296.0
2025-01-10 15:30:00,193.17,193.31,192.85,192.85,10928.0,191.3172,191.4558,191.0002,191.0002,10928.0
2025-01-10 15:40:00,192.75,192.94,192.55,192.74,19506.0,190.9012,191.0894,190.7031,190.8913,19506.0
2025-01-10 15:50:00,192.65,193.83,192.65,193.37,126832.0,190.8021,191.9708,190.8021,191.5152,126832.0
2025-01-13 09:30:00,193.34,195.29,193.0,195.23,28770.0,191.4855,193.4168,191.1488,193.3574,28770.0
2025-01-13 09:40:00,195.28,195.44,194.6,195.25,10574.0,193.4069,193.5654,192.7334,193.3772,10574.0
2025-01-13 09:50:00,195.2,196.89,195.2,196.73,15690.0,193.3277,195.0015,193.3277,194.843,15690.0
2025-01-13 10:00:00,196.73,197.59,196.1,196.11,18763.0,194.843,195.6948,194.2191,194.229,18763.0
2025-01-13 10:10:00,196.11,196.28,195.73,195.93,12202.0,194.229,194.3973,193.8526,194.0507,12202.0
2025-01-13 10:20:00,196.03,197.15,196.02,196.84,14912.0,194.1497,195.259,194.1398,194.952,14912.0
2025-01-13 10:30:00,196.84,197.4,196.54,197.05,11926.0,194.952,195.5066,194.6548,195.1599,11926.0
2025-01-13 10:40:00,197.19,197.33,196.65,197.33,7080.0,195.2986,195.4373,194.7638,195.4373,7080.0
2025-01-13 10:50:00,197.42,197.47,196.67,196.7,10026.0,195.5264,195.5759,194.7836,194.8133,10026.0
2025-01-13 11:00:00,196.77,197.07,196.59,197.06,6576.0,194.8826,195.1798,194.7044,195.1698,6576.0
2025-01-13 11:10:00,197.0,197.36,196.51,196.64,16384.0,195.1104,195.467,194.6251,194.7539,16384.0
2025-01-13 11:20:00,196.62,196.94,196.14,196.86,38297.0,194.7341,195.051,194.2587,194.9718,38297.0
2025-01-13 11:30:00,196.85,197.06,196.47,196.47,13590.0,194.9619,195.1698,194.5855,194.5855,13590.0
2025-01-13 11:40:00,196.69,196.94,196.38,196.49,7060.0,194.8034,195.051,194.4964,194.6053,7060.0
2025-01-13 11:50:00,196.45,196.53,195.42,195.71,19219.0,194.5657,194.6449,193.5456,193.8328,19219.0
2025-01-13 12:00:00,195.48,195.7,195.29,195.49,17233.0,193.605,193.8229,193.4168,193.6149,17233.0
2025-01-13 12:10:00,195.69,196.0,195.37,195.6,12283.0,193.813,194.12,193.4961,193.7239,12283.0
2025-01-13 12:20:00,195.71,195.87,195.57,195.65,7092.0,193.8328,193.9913,193.6941,193.7734,7092.0
2025-01-13 12:30:00,195.47,195.92,195.47,195.87,14883.0,193.5951,194.0408,193.5951,193.9913,14883.0
2025-01-13 12:40:00,195.85,196.16,195.61,196.08,31295.0,193.9715,194.2785,193.7338,194.1992,31295.0
2025-01-13 12:50:00,196.04,196.82,196.04,196.8,5809.0,194.1596,194.9322,194.1596,194.9123,5809.0
2025-01-13 13:00:00,196.65,196.98,196.45,196.8,11553.0,194.7638,195.0906,194.5657,194.9123,11553.0
2025-01-13 13:10:00,196.96,197.13,196.77,196.86,5337.0,195.0708,195.2392,194.8826,194.9718,5337.0
2025-01-13 13:20:00,196.87,197.24,196.83,197.14,9338.0,194.9817,195.3481,194.9421,195.2491,9338.0
2025-01-13 13:30:00,197.24,198.2,197.22,197.85,30608.0,195.3481,196.2989,195.3283,195.9523,30608.0
2025-01-13 13:40:00,197.96,198.08,197.6,197.7,23524.0,196.0612,196.1801,195.7047,195.8037,23524.0
2025-01-13 13:50:00,197.7,197.91,197.6,197.6,4488.0,195.8037,196.0117,195.7047,195.7047,4488.0
2025-01-13 14:00:00,197.68,197.72,197.0,197.12,7143.0,195.7839,195.8235,195.1104,195.2293,7143.0
2025-01-13 14:10:00,197.1,197.49,197.0,197.28,15806.0,195.2095,195.5957,195.1104,195.3877,15806.0
2025-01-13 14:20:00,197.31,197.96,197.29,197.96,4935.0,195.4175,196.0612,195.3976,196.0612,4935.0
2025-01-13 14:30:00,197.87,197.88,197.31,197.7,8252.0,195.9721,195.982,195.4175,195.8037,8252.0
2025-01-13 14:40:00,197.67,197.93,197.67,197.86,4177.0,195.774,196.0315,195.774,195.9622,4177.0
2025-01-13 14:50:00,197.86,198.08,197.6,197.85,10025.0,195.9622,196.1801,195.7047,195.9523,10025.0
2025-01-13 15:00:00,197.81,197.81,197.08,197.2,5844.0,195.9127,195.9127,195.1897,195.3085,5844.0
2025-01-13 15:10:00,197.13,197.63,197.12,197.51,16911.0,195.2392,195.7344,195.2293,195.6155,16911.0
2025-01-13 15:20:00,197.56,197.57,197.19,197.43,18734.0,195.6651,195.675,195.2986,195.5363,18734.0
2025-01-13 15:30:00,197.36,197.66,197.36,197.39,24475.0,195.467,195.7641,195.467,195.4967,24475.0
2025-01-13 15:40:00,197.38,197.69,196.87,197.22,35021.0,195.4868,195.7938,194.9817,195.3283,35021.0
2025-01-13 15:50:00,197.12,197.84,197.09,197.34,152025.0,195.2293,195.9424,195.1996,195.4472,152025.0
2025-01-14 09:30:00,198.0,199.38,197.0,198.94,32236.0,196.1008,197.4676,195.1104,197.0318,32236.0
2025-01-14 09:40:00,198.9,200.31,198.59,199.51,29224.0,196.9922,198.3887,196.6852,197.5963,29224.0
2025-01-14 09:50:00,199.34,200.05,198.57,199.09,16370.0,197.428,198.1312,196.6654,197.1804,16370.0
2025-01-14 10:00:00,199.33,200.51,199.02,200.25,16455.0,197.4181,198.5868,197.111,198.3293,16455.0
2025-01-14 10:10:00,200.04,201.64,199.96,201.56,13377.0,198.1213,199.7059,198.042,199.6267,13377.0
2025-01-14 10:20:00,201.47,201.65,200.75,200.87,9784.0,199.5375,199.7158,198.8245,198.9433,9784.0
2025-01-14 10:30:00,200.77,201.53,200.74,201.53,11267.0,198.8443,199.597,198.8146,199.597,11267.0
2025-01-14 10:40:00,201.56,202.44,201.48,201.79,10445.0,199.6267,200.4982,199.5475,199.8545,10445.0
2025-01-14 10:50:00,201.78,201.9,201.43,201.63,9985.0,199.8446,199.9634,199.4979,199.696,9985.0
2025-01-14 11:00:00,201.64,201.64,200.09,200.3,10704.0,199.7059,199.7059,198.1708,198.3788,10704.0
2025-01-14 11:10:00,200.33,200.99,200.3,200.9,16585.0,198.4085,199.0622,198.3788,198.973,16585.0
2025-01-14 11:20:00,201.02,201.56,200.88,201.29,7696.0,199.0919,199.6267,198.9532,199.3593,7696.0
2025-01-14 11:30:00,201.29,201.67,201.2,201.64,15658.0,199.3593,199.7356,199.2701,199.7059,15658.0
2025-01-14 11:40:00,201.67,201.67,201.17,201.36,10148.0,199.7356,199.7356,199.2404,199.4286,10148.0
2025-01-14 11:50:00,201.49,201.57,201.03,201.1,13523.0,199.5574,199.6366,199.1018,199.1711,13523.0
2025-01-14 12:00:00,200.98,201.76,200.95,201.65,8289.0,199.0522,199.8248,199.0225,199.7158,8289.0
2025-01-14 12:10:00,201.66,202.0,201.56,201.56,23184.0,199.7257,200.0625,199.6267,199.6267,23184.0
2025-01-14 12:20:00,201.59,201.9,201.27,201.85,11124.0,199.6564,199.9634,199.3395,199.9139,11124.0
2025-01-14 12:30:00,201.76,202.4,201.58,202.28,7790.0,199.8248,200.4586,199.6465,200.3398,7790.0
2025-01-14 12:40:00,202.31,202.39,201.96,201.97,4077.0,200.3695,200.4487,200.0228,200.0328,4077.0
2025-01-14 12:50:00,201.96,202.35,201.95,202.15,6539.0,200.0228,200.4091,200.0129,200.211,6539.0
2025-01-14 13:00:00,202.34,202.93,202.23,202.79,14501.0,200.3992,200.9835,200.2903,200.8449,14501.0
2025-01-14 13:10:00,202.58,202.85,202.41,202.49,12205.0,200.6369,200.9043,200.4685,200.5478,12205.0
2025-01-14 13:20:00,202.56,202.82,202.45,202.78,5807.0,200.6171,200.8746,200.5081,200.835,5807.0
2025-01-14 13:30:00,202.78,202.92,202.71,202.89,16520.0,200.835,200.9736,200.7657,200.9439,16520.0
2025-01-14 13:40:00,202.89,203.18,202.87,203.02,19633.0,200.9439,201.2311,200.9241,201.0727,19633.0
2025-01-14 13:50:00,203.1,203.69,202.94,203.62,12481.0,201.1519,201.7363,200.9934,201.6669,12481.0
2025-01-14 14:00:00,203.46,203.67,202.98,202.99,40220.0,201.5085,201.7164,201.0331,201.043,40220.0
2025-01-14 14:10:00,202.82,203.1,202.65,202.91,5984.0,200.8746,201.1519,200.7062,200.9637,5984.0
2025-01-14 14:20:00,202.93,202.93,202.39,202.39,23876.0,200.9835,200.9835,200.4487,200.4487,23876.0
2025-01-14 14:30:00,202.29,202.77,202.24,202.63,4901.0,200.3497,200.8251,200.3002,200.6864,4901.0
2025-01-14 14:40:00,202.65,202.65,202.23,202.36,7172.0,200.7062,200.7062,200.2903,200.419,7172.0
2025-01-14 14:50:00,202.37,202.37,201.51,201.63,19353.0,200.4289,200.4289,199.5772,199.696,19353.0
2025-01-14 15:00:00,201.69,201.77,201.04,201.17,23435.0,199.7554,199.8347,199.1117,199.2404,23435.0
2025-01-14 15:10:00,201.27,201.65,201.17,201.61,22068.0,199.3395,199.7158,199.2404,199.6762,22068.0
2025-01-14 15:20:00,201.61,201.68,201.26,201.42,25665.0,199.6762,199.7455,199.3296,199.488,25665.0
2025-01-14 15:30:00,201.57,201.58,201.08,201.18,27171.0,199.6366,199.6465,199.1513,199.2503,27171.0
2025-01-14 15:40:00,201.18,201.4,200.93,200.94,38580.0,199.2503,199.4682,199.0027,199.0126,38580.0
2025-01-14 15:50:00,201.19,201.47,200.83,201.38,144197.0,199.2602,199.5375,198.9037,199.4484,144197.0
2025-01-15 09:30:00,203.9,204.0,202.67,203.75,34078.0,201.9442,202.0433,200.726,201.7957,34078.0
2025-01-15 09:40:00,203.75,204.41,203.18,203.39,9913.0,201.7957,202.4493,201.2311,201.4391,9913.0
2025-01-15 09:50:00,203.51,205.12,203.51,205.1,24384.0,201.558,203.1525,201.558,203.1327,24384.0
2025-01-15 10:00:00,204.97,204.97,203.68,203.89,21037.0,203.004,203.004,201.7264,201.9343,21037.0
2025-01-15 10:10:00,204.06,205.01,204.0,204.53,14052.0,202.1027,203.0436,202.0433,202.5682,14052.0
2025-01-15 10:20:00,204.37,205.01,204.04,204.99,6354.0,202.4097,203.0436,202.0829,203.0238,6354.0
2025-01-15 10:30:00,204.94,204.99,203.59,203.65,14608.0,202.9743,203.0238,201.6372,201.6966,14608.0
2025-01-15 10:40:00,203.8,204.01,203.61,203.67,5657.0,201.8452,202.0532,201.657,201.7164,5657.0
2025-01-15 10:50:00,203.64,204.28,203.64,203.86,7223.0,201.6867,202.3206,201.6867,201.9046,7223.0
2025-01-15 11:00:00,203.9,204.37,203.9,204.16,4643.0,201.9442,202.4097,201.9442,202.2017,4643.0
2025-01-15 11:10:00,203.99,204.62,203.9,204.42,16648.0,202.0334,202.6573,201.9442,202.4593,16648.0
2025-01-15 11:20:00,204.38,205.11,204.38,205.09,11217.0,202.4196,203.1426,202.4196,203.1228,11217.0
2025-01-15 11:30:00,205.09,205.22,204.38,204.58,10300.0,203.1228,203.2516,202.4196,202.6177,10300.0
2025-01-15 11:40:00,204.75,204.91,204.21,204.7,5165.0,202.7861,202.9446,202.2513,202.7366,5165.0
2025-01-15 11:50:00,204.49,204.8,204.37,204.8,3558.0,202.5286,202.8356,202.4097,202.8356,3558.0
2025-01-15 12:00:00,204.7,204.74,204.26,204.4,8515.0,202.7366,202.7762,202.3008,202.4394,8515.0
2025-01-15 12:10:00,204.4,204.81,204.22,204.31,29592.0,202.4394,202.8455,202.2612,202.3503,29592.0
2025-01-15 12:20:00,204.34,204.36,203.77,203.88,6727.0,202.38,202.3998,201.8155,201.9244,6727.0
2025-01-15 12:30:00,203.93,204.07,203.7,203.95,4811.0,201.974,202.1126,201.7462,201.9938,4811.0
2025-01-15 12:40:00,204.02,204.15,203.93,204.06,9212.0,202.0631,202.1918,201.974,202.1027,9212.0
2025-01-15 12:50:00,203.96,204.53,203.87,204.42,15578.0,202.0037,202.5682,201.9145,202.4593,15578.0
2025-01-15 13:00:00,204.42,204.72,204.41,204.67,6417.0,202.4593,202.7564,202.4493,202.7069,6417.0
2025-01-15 13:10:00,204.67,204.73,204.44,204.53,15328.0,202.7069,202.7663,202.4791,202.5682,15328.0
2025-01-15 13:20:00,204.53,204.65,204.13,204.59,6450.0,202.5682,202.687,202.172,202.6276,6450.0
2025-01-15 13:30:00,204.67,204.8,204.6,204.68,2851.0,202.7069,202.8356,202.6375,202.7168,2851.0
2025-01-15 13:40:00,204.69,204.69,204.18,204.24,11213.0,202.7267,202.7267,202.2216,202.281,11213.0
2025-01-15 13:50:00,204.32,204.76,204.29,204.76,3429.0,202.3602,202.796,202.3305,202.796,3429.0
2025-01-15 14:00:00,204.68,205.18,204.64,205.13,8556.0,202.7168,203.212,202.6771,203.1624,8556.0
2025-01-15 14:10:00,205.27,205.4,204.96,204.98,7229.0,203.3011,203.4299,202.9941,203.0139,7229.0
2025-01-15 14:20:00,204.99,205.14,204.84,205.14,5690.0,203.0238,203.1723,202.8752,203.1723,5690.0
2025-01-15 14:30:00,205.25,205.25,204.94,205.12,2306.0,203.2813,203.2813,202.9743,203.1525,2306.0
2025-01-15 14:40:00,205.15,205.16,204.79,204.98,11195.0,203.1823,203.1922,202.8257,203.0139,11195.0
2025-01-15 14:50:00,205.03,205.18,204.87,205.15,10847.0,203.0634,203.212,202.9049,203.1823,10847.0
2025-01-15 15:00:00,205.07,205.38,205.01,205.38,13972.0,203.103,203.41,203.0436,203.41,13972.0
2025-01-15 15:10:00,205.45,205.7,205.12,205.18,31385.0,203.4794,203.727,203.1525,203.212,31385.0
2025-01-15 15:20:00,205.28,205.82,205.22,205.75,28873.0,203.311,203.8458,203.2516,203.7765,28873.0
2025-01-15 15:30:00,205.66,205.74,205.08,205.09,18369.0,203.6874,203.7666,203.1129,203.1228,18369.0
2025-01-15 15:40:00,205.09,205.46,204.92,205.43,22031.0,203.1228,203.4893,202.9545,203.4596,22031.0
2025-01-15 15:50:00,205.41,205.62,204.68,205.44,143153.0,203.4398,203.6477,202.7168,203.4695,143153.0
2025-01-16 09:30:00,205.53,209.44,205.38,209.29,60857.0,203.5586,207.4311,203.41,207.2825,60857.0
2025-01-16 09:40:00,209.48,210.0,208.09,208.23,22790.0,207.4707,207.9857,206.0941,206.2327,22790.0
2025-01-16 09:50:00,208.57,208.95,207.95,208.73,29202.0,206.5694,206.9458,205.9554,206.7279,29202.0
2025-01-16 10:00:00,208.64,209.27,207.2,209.16,74893.0,206.6388,207.2627,205.2126,207.1538,74893.0
2025-01-16 10:10:00,209.16,209.24,208.13,208.76,28787.0,207.1538,207.233,206.1337,206.7576,28787.0
2025-01-16 10:20:00,208.76,209.5,208.54,209.44,27050.0,206.7576,207.4905,206.5397,207.4311,27050.0
2025-01-16 10:30:00,209.51,209.86,208.87,209.48,16558.0,207.5004,207.8471,206.8666,207.4707,16558.0
2025-01-16 10:40:00,209.36,210.22,209.16,210.0,16437.0,207.3519,208.2036,207.1538,207.9857,16437.0
2025-01-16 10:50:00,210.0,210.36,209.62,210.25,36529.0,207.9857,208.3423,207.6094,208.2333,36529.0
2025-01-16 11:00:00,210.35,211.22,210.19,211.22,20423.0,208.3324,209.194,208.1739,209.194,20423.0
2025-01-16 11:10:00,211.29,211.4,210.59,211.4,19087.0,209.2634,209.3723,208.5701,209.3723,19087.0
2025-01-16 11:20:00,211.33,211.33,210.29,210.29,14394.0,209.303,209.303,208.2729,208.2729,14394.0
2025-01-16 11:30:00,210.41,210.81,210.37,210.45,7584.0,208.3918,208.788,208.3522,208.4314,7584.0
2025-01-16 11:40:00,210.46,210.71,210.3,210.71,9222.0,208.4413,208.6889,208.2829,208.6889,9222.0
2025-01-16 11:50:00,210.66,210.93,210.44,210.86,15860.0,208.6394,208.9068,208.4215,208.8375,15860.0
2025-01-16 12:00:00,210.71,211.35,210.7,211.35,20908.0,208.6889,209.3228,208.679,209.3228,20908.0
2025-01-16 12:10:00,211.28,211.54,210.99,211.09,18375.0,209.2535,209.511,208.9662,209.0653,18375.0
2025-01-16 12:20:00,210.96,211.15,210.59,210.8,12539.0,208.9365,209.1247,208.5701,208.7781,12539.0
2025-01-16 12:30:00,210.76,211.09,210.72,210.77,24819.0,208.7384,209.0653,208.6988,208.7483,24819.0
2025-01-16 12:40:00,210.77,210.79,210.38,210.77,9990.0,208.7483,208.7682,208.3621,208.7483,9990.0
2025-01-16 12:50:00,210.87,211.08,210.66,210.66,13242.0,208.8474,209.0554,208.6394,208.6394,13242.0
2025-01-16 13:00:00,210.66,211.58,210.61,210.9,16186.0,208.6394,209.5506,208.5899,208.8771,16186.0
2025-01-16 13:10:00,210.9,211.05,210.72,210.8,11288.0,208.8771,209.0257,208.6988,208.7781,11288.0
2025-01-16 13:20:00,210.8,211.13,210.72,210.78,18375.0,208.7781,209.1049,208.6988,208.7582,18375.0
2025-01-16 13:30:00,210.78,211.35,210.74,211.06,14285.0,208.7582,209.3228,208.7186,209.0356,14285.0
2025-01-16 13:40:00,211.07,211.34,210.87,211.24,19608.0,209.0455,209.3129,208.8474,209.2138,19608.0
2025-01-16 13:50:00,211.34,211.41,210.83,210.97,12637.0,209.3129,209.3822,208.8078,208.9464,12637.0
2025-01-16 14:00:00,210.96,211.04,210.81,210.93,5698.0,208.9365,209.0158,208.788,208.9068,5698.0
2025-01-16 14:10:00,210.85,211.33,210.85,211.33,9709.0,208.8276,209.303,208.8276,209.303,9709.0
2025-01-16 14:20:00,211.14,211.74,211.13,211.68,12792.0,209.1148,209.709,209.1049,209.6496,12792.0
2025-01-16 14:30:00,211.6,211.75,211.45,211.61,8417.0,209.5704,209.7189,209.4218,209.5803,8417.0
2025-01-16 14:40:00,211.61,212.0,211.44,211.99,10836.0,209.5803,209.9665,209.4119,209.9566,10836.0
2025-01-16 14:50:00,212.09,212.24,211.92,212.07,13789.0,210.0557,210.2042,209.8873,210.0359,13789.0
2025-01-16 15:00:00,212.08,212.6,212.07,212.55,18917.0,210.0458,210.5608,210.0359,210.5113,18917.0
2025-01-16 15:10:00,212.55,212.64,212.02,212.07,21243.0,210.5113,210.6004,209.9864,210.0359,21243.0
2025-01-16 15:20:00,212.03,212.19,211.53,211.85,16641.0,209.9963,210.1547,209.5011,209.818,16641.0
2025-01-16 15:30:00,211.83,212.11,211.77,212.0,13286.0,209.7982,210.0755,209.7388,209.9665,13286.0
2025-01-16 15:40:00,212.0,212.4,211.63,212.05,55045.0,209.9665,210.3627,209.6001,210.0161,55045.0
2025-01-16 15:50:00,212.08,212.98,212.08,212.93,185173.0,210.0458,210.9371,210.0458,210.8876,185173.0
2025-01-17 09:30:00,212.68,213.09,210.14,212.53,182129.0,210.64,211.0461,208.1244,210.4915,182129.0
2025-01-17 09:40:00,212.6,213.52,212.39,213.06,27778.0,210.5608,211.472,210.3528,211.0164,27778.0
2025-01-17 09:50:00,213.23,213.92,213.05,213.36,11560.0,211.1847,211.8681,211.0065,211.3135,11560.0
2025-01-17 10:00:00,213.28,213.87,212.59,212.59,27467.0,211.2343,211.8186,210.5509,210.5509,27467.0
2025-01-17 10:10:00,212.74,213.98,212.74,213.7,22189.0,210.6994,211.9276,210.6994,211.6502,22189.0
2025-01-17 10:20:00,213.7,213.71,213.24,213.39,17592.0,211.6502,211.6601,211.1947,211.3432,17592.0
2025-01-17 10:30:00,213.34,213.76,213.2,213.71,11182.0,211.2937,211.7097,211.155,211.6601,11182.0
2025-01-17 10:40:00,213.74,213.92,213.3,213.87,43201.0,211.6899,211.8681,211.2541,211.8186,43201.0
2025-01-17 10:50:00,213.79,214.48,213.65,214.15,21722.0,211.7394,212.4228,211.6007,212.0959,21722.0
2025-01-17 11:00:00,214.17,215.06,214.09,214.77,20073.0,212.1157,212.9972,212.0365,212.71,20073.0
2025-01-17 11:10:00,214.76,215.51,214.69,215.4,13019.0,212.7001,213.4429,212.6307,213.3339,13019.0
2025-01-17 11:20:00,215.53,216.08,215.53,215.88,21686.0,213.4627,214.0074,213.4627,213.8093,21686.0
2025-01-17 11:30:00,215.85,216.53,215.73,216.53,15096.0,213.7796,214.4531,213.6608,214.4531,15096.0
2025-01-17 11:40:00,216.57,217.02,216.28,216.42,34344.0,214.4927,214.9384,214.2055,214.3442,34344.0
2025-01-17 11:50:00,216.41,216.43,215.88,216.4,9688.0,214.3342,214.3541,213.8093,214.3243,9688.0
2025-01-17 12:00:00,216.35,216.43,216.05,216.19,11598.0,214.2748,214.3541,213.9777,214.1164,11598.0
2025-01-17 12:10:00,216.29,216.88,216.14,216.79,9570.0,214.2154,214.7997,214.0668,214.7106,9570.0
2025-01-17 12:20:00,216.84,216.84,216.14,216.19,17338.0,214.7601,214.7601,214.0668,214.1164,17338.0
2025-01-17 12:30:00,216.22,216.63,216.17,216.52,9409.0,214.1461,214.5521,214.0965,214.4432,9409.0
2025-01-17 12:40:00,216.43,216.52,216.24,216.4,7262.0,214.3541,214.4432,214.1659,214.3243,7262.0
2025-01-17 12:50:00,216.28,216.4,215.95,216.37,9012.0,214.2055,214.3243,213.8787,214.2946,9012.0
2025-01-17 13:00:00,216.31,216.4,216.12,216.19,4726.0,214.2352,214.3243,214.047,214.1164,4726.0
2025-01-17 13:10:00,216.19,216.51,216.18,216.31,20970.0,214.1164,214.4333,214.1065,214.2352,20970.0
2025-01-17 13:20:00,216.42,216.57,216.17,216.5,10796.0,214.3442,214.4927,214.0965,214.4234,10796.0
2025-01-17 13:30:00,216.46,216.94,216.39,216.86,12084.0,214.3838,214.8592,214.3144,214.7799,12084.0
2025-01-17 13:40:00,216.88,216.88,216.42,216.71,10507.0,214.7997,214.7997,214.3442,214.6314,10507.0
2025-01-17 13:50:00,216.69,216.76,216.45,216.59,8942.0,214.6116,214.6809,214.3739,214.5125,8942.0
2025-01-17 14:00:00,216.58,216.67,216.44,216.63,6348.0,214.5026,214.5918,214.364,214.5521,6348.0
2025-01-17 14:10:00,216.65,216.68,216.26,216.28,5732.0,214.5719,214.6017,214.1857,214.2055,5732.0
2025-01-17 14:20:00,216.3,216.37,216.07,216.17,12086.0,214.2253,214.2946,213.9975,214.0965,12086.0
2025-01-17 14:30:00,216.1,216.34,215.9,216.05,9871.0,214.0272,214.2649,213.8291,213.9777,9871.0
2025-01-17 14:40:00,216.14,216.37,215.91,215.91,14115.0,214.0668,214.2946,213.839,213.839,14115.0
2025-01-17 14:50:00,215.89,215.91,215.58,215.82,10198.0,213.8192,213.839,213.5122,213.7499,10198.0
2025-01-17 15:00:00,215.73,215.77,215.28,215.75,24845.0,213.6608,213.7004,213.2151,213.6806,24845.0
2025-01-17 15:10:00,215.76,215.85,215.37,215.48,19949.0,213.6905,213.7796,213.3042,213.4132,19949.0
2025-01-17 15:20:00,215.43,215.57,215.23,215.57,16289.0,213.3636,213.5023,213.1656,213.5023,16289.0
2025-01-17 15:30:00,215.52,215.96,215.36,215.9,18619.0,213.4528,213.8886,213.2943,213.8291,18619.0
2025-01-17 15:40:00,215.97,216.08,215.72,216.04,29314.0,213.8985,214.0074,213.6509,213.9678,29314.0
2025-01-17 15:50:00,215.98,216.31,215.68,215.7,142114.0,213.9084,214.2352,213.6112,213.6311,142114.0
2025-01-21 09:30:00,215.02,217.27,215.02,216.35,45780.0,212.9576,215.186,212.9576,214.2748,45780.0
2025-01-21 09:40:00,216.26,216.44,215.41,216.08,32621.0,214.1857,214.364,213.3438,214.0074,32621.0
2025-01-21 09:50:00,215.96,216.89,215.45,216.68,24139.0,213.8886,214.8096,213.3835,214.6017,24139.0
2025-01-21 10:00:00,216.68,216.69,215.41,215.6,33612.0,214.6017,214.6116,213.3438,213.532,33612.0
2025-01-21 10:10:00,215.52,215.52,214.0,214.03,21815.0,213.4528,213.4528,211.9474,211.9771,21815.0
2025-01-21 10:20:00,214.06,214.27,213.71,213.89,38519.0,212.0068,212.2148,211.6601,211.8384,38519.0
2025-01-21 10:30:00,214.01,214.39,213.8,213.96,17436.0,211.9573,212.3336,211.7493,211.9077,17436.0
2025-01-21 10:40:00,213.82,214.88,213.61,214.48,15798.0,211.7691,212.8189,211.5611,212.4228,15798.0
2025-01-21 10:50:00,214.71,215.24,214.47,215.0,19654.0,212.6506,213.1755,212.4129,212.9378,19654.0
2025-01-21 11:00:00,214.98,215.86,214.97,215.78,17583.0,212.918,213.7895,212.9081,213.7103,17583.0
2025-01-21 11:10:00,215.86,216.14,215.69,216.07,13164.0,213.7895,214.0668,213.6212,213.9975,13164.0
2025-01-21 11:20:00,215.9,216.35,215.51,215.77,40083.0,213.8291,214.2748,213.4429,213.7004,40083.0
2025-01-21 11:30:00,215.84,216.08,215.38,215.47,13132.0,213.7697,214.0074,213.3141,213.4033,13132.0
2025-01-21 11:40:00,215.53,215.69,215.26,215.43,8426.0,213.4627,213.6212,213.1953,213.3636,8426.0
2025-01-21 11:50:00,215.43,215.8,215.31,215.67,32524.0,213.3636,213.7301,213.2448,213.6013,32524.0
2025-01-21 12:00:00,215.57,216.03,215.41,216.03,15442.0,213.5023,213.9579,213.3438,213.9579,15442.0
2025-01-21 12:10:00,215.92,216.24,215.51,215.7,12780.0,213.8489,214.1659,213.4429,213.6311,12780.0
2025-01-21 12:20:00,215.68,215.95,215.55,215.67,13543.0,213.6112,213.8787,213.4825,213.6013,13543.0
2025-01-21 12:30:00,215.68,215.93,215.57,215.57,15454.0,213.6112,213.8589,213.5023,213.5023,15454.0
2025-01-21 12:40:00,215.61,215.76,215.4,215.73,14781.0,213.5419,213.6905,213.3339,213.6608,14781.0
2025-01-21 12:50:00,215.77,216.29,215.75,216.2,15833.0,213.7004,214.2154,213.6806,214.1263,15833.0
2025-01-21 13:00:00,216.16,216.99,216.16,216.65,17780.0,214.0866,214.9087,214.0866,214.5719,17780.0
2025-01-21 13:10:00,216.65,216.77,216.09,216.66,13168.0,214.5719,214.6908,214.0173,214.5818,13168.0
2025-01-21 13:20:00,216.59,216.71,216.23,216.42,14232.0,214.5125,214.6314,214.156,214.3442,14232.0
2025-01-21 13:30:00,216.45,216.5,216.26,216.4,7497.0,214.3739,214.4234,214.1857,214.3243,7497.0
2025-01-21 13:40:00,216.42,216.55,216.28,216.44,14659.0,214.3442,214.4729,214.2055,214.364,14659.0
2025-01-21 13:50:00,216.37,216.8,216.36,216.42,7773.0,214.2946,214.7205,214.2847,214.3442,7773.0
2025-01-21 14:00:00,216.52,216.63,216.06,216.33,9912.0,214.4432,214.5521,213.9876,214.255,9912.0
2025-01-21 14:10:00,216.33,216.8,216.22,216.69,21029.0,214.255,214.7205,214.1461,214.6116,21029.0
2025-01-21 14:20:00,216.71,217.27,216.56,217.02,20995.0,214.6314,215.186,214.4828,214.9384,20995.0
2025-01-21 14:30:00,217.02,217.11,216.86,216.86,5923.0,214.9384,215.0275,214.7799,214.7799,5923.0
2025-01-21 14:40:00,216.92,217.2,216.81,216.88,13643.0,214.8394,215.1167,214.7304,214.7997,13643.0
2025-01-21 14:50:00,216.88,217.22,216.83,217.03,15206.0,214.7997,215.1365,214.7502,214.9483,15206.0
2025-01-21 15:00:00,217.03,217.11,216.78,216.86,13776.0,214.9483,215.0275,214.7007,214.7799,13776.0
2025-01-21 15:10:00,216.86,216.89,216.11,216.17,22329.0,214.7799,214.8096,214.0371,214.0965,22329.0
2025-01-21 15:20:00,216.24,216.4,216.01,216.01,38988.0,214.1659,214.3243,213.9381,213.9381,38988.0
2025-01-21 15:30:00,216.0,216.29,215.82,216.13,24505.0,213.9282,214.2154,213.7499,214.0569,24505.0
2025-01-21 15:40:00,216.18,216.18,215.62,215.88,43466.0,214.1065,214.1065,213.5518,213.8093,43466.0
2025-01-21 15:50:00,215.83,217.34,215.6,217.12,222689.0,213.7598,215.2553,213.532,215.0374,222689.0
2025-01-22 09:30:00,218.19,218.51,214.45,214.88,38621.0,216.0972,216.4141,212.393,212.8189,38621.0
2025-01-22 09:40:00,214.78,214.97,213.99,214.24,18178.0,212.7199,212.9081,211.9375,212.1851,18178.0
2025-01-22 09:50:00,213.98,214.02,211.56,212.13,27076.0,211.9276,211.9672,209.5308,210.0953,27076.0
2025-01-22 10:00:00,212.13,212.25,209.62,209.62,28106.0,210.0953,210.2141,207.6094,207.6094,28106.0
2025-01-22 10:10:00,209.5,210.58,208.63,210.52,26205.0,207.4905,208.5602,206.6289,208.5007,26205.0
2025-01-22 10:20:00,210.71,212.19,210.62,211.34,9741.0,208.6889,210.1547,208.5998,209.3129,9741.0
2025-01-22 10:30:00,211.64,211.64,210.69,210.69,6543.0,209.61,209.61,208.6691,208.6691,6543.0
2025-01-22 10:40:00,211.03,211.95,210.75,211.86,15686.0,209.0059,209.917,208.7285,209.8279,15686.0
2025-01-22 10:50:00,211.85,212.6,211.48,212.02,76581.0,209.818,210.5608,209.4515,209.9864,76581.0
2025-01-22 11:00:00,211.86,212.09,211.6,211.6,19625.0,209.8279,210.0557,209.5704,209.5704,19625.0
2025-01-22 11:10:00,211.78,212.5,211.6,212.02,15139.0,209.7487,210.4618,209.5704,209.9864,15139.0
2025-01-22 11:20:00,212.02,213.07,212.02,212.9,9633.0,209.9864,211.0263,209.9864,210.8579,9633.0
2025-01-22 11:30:00,212.9,213.81,212.57,213.81,6576.0,210.8579,211.7592,210.5311,211.7592,6576.0
2025-01-22 11:40:00,213.8,214.36,213.34,214.36,9758.0,211.7493,212.3039,211.2937,212.3039,9758.0
2025-01-22 11:50:00,214.14,214.63,214.14,214.18,6898.0,212.086,212.5713,212.086,212.1256,6898.0
2025-01-22 12:00:00,214.59,214.89,214.14,214.47,7757.0,212.5317,212.8288,212.086,212.4129,7757.0
2025-01-22 12:10:00,214.18,214.55,213.92,214.4,8206.0,212.1256,212.4921,211.8681,212.3435,8206.0
2025-01-22 12:20:00,214.51,214.8,214.37,214.77,3280.0,212.4525,212.7397,212.3138,212.71,3280.0
2025-01-22 12:30:00,214.45,214.7,214.14,214.14,10103.0,212.393,212.6406,212.086,212.086,10103.0
2025-01-22 12:40:00,214.14,214.29,213.92,213.98,17634.0,212.086,212.2346,211.8681,211.9276,17634.0
2025-01-22 12:50:00,213.89,214.27,213.7,213.88,22173.0,211.8384,212.2148,211.6502,211.8285,22173.0
2025-01-22 13:00:00,213.97,213.97,213.16,213.69,9254.0,211.9177,211.9177,211.1154,211.6403,9254.0
2025-01-22 13:10:00,213.71,214.25,213.71,213.89,6734.0,211.6601,212.195,211.6601,211.8384,6734.0
2025-01-22 13:20:00,213.75,214.13,213.75,214.02,6620.0,211.6998,212.0761,211.6998,211.9672,6620.0
2025-01-22 13:30:00,214.03,214.04,213.12,213.13,7492.0,211.9771,211.987,211.0758,211.0857,7492.0
2025-01-22 13:40:00,213.28,213.63,213.26,213.26,8737.0,211.2343,211.5809,211.2145,211.2145,8737.0
2025-01-22 13:50:00,213.28,213.52,213.09,213.09,5121.0,211.2343,211.472,211.0461,211.0461,5121.0
2025-01-22 14:00:00,213.06,213.4,212.92,213.24,11446.0,211.0164,211.3531,210.8777,211.1947,11446.0
2025-01-22 14:10:00,213.47,213.56,213.28,213.48,4500.0,211.4224,211.5116,211.2343,211.4324,4500.0
2025-01-22 14:20:00,213.46,214.26,213.36,213.46,6978.0,211.4125,212.2049,211.3135,211.4125,6978.0
2025-01-22 14:30:00,213.46,214.11,213.46,213.96,4777.0,211.4125,212.0563,211.4125,211.9077,4777.0
2025-01-22 14:40:00,214.04,214.34,213.79,214.0,6739.0,211.987,212.2841,211.7394,211.9474,6739.0
2025-01-22 14:50:00,214.08,214.08,213.81,213.95,5904.0,212.0266,212.0266,211.7592,211.8978,5904.0
2025-01-22 15:00:00,214.0,214.01,213.48,213.68,12276.0,211.9474,211.9573,211.4324,211.6304,12276.0
2025-01-22 15:10:00,213.72,213.72,213.36,213.44,6750.0,211.67,211.67,211.3135,211.3927,6750.0
2025-01-22 15:20:00,213.45,213.61,213.2,213.2,19620.0,211.4026,211.5611,211.155,211.155,19620.0
2025-01-22 15:30:00,213.07,213.07,212.29,212.37,15369.0,211.0263,211.0263,210.2538,210.333,15369.0
2025-01-22 15:40:00,212.4,212.54,211.65,211.65,26203.0,210.3627,210.5014,209.6199,209.6199,26203.0
2025-01-22 15:50:00,211.55,211.71,210.85,211.34,127953.0,209.5209,209.6793,208.8276,209.3129,127953.0
2025-01-23 09:30:00,213.43,213.76,212.21,212.75,30585.0,211.3828,211.7097,210.1745,210.7094,30585.0
2025-01-23 09:40:00,212.39,212.73,211.41,212.48,6376.0,210.3528,210.6895,209.3822,210.4419,6376.0
2025-01-23 09:50:00,212.63,213.55,212.5,213.45,6087.0,210.5905,211.5017,210.4618,211.4026,6087.0
2025-01-23 10:00:00,213.65,213.65,212.75,212.79,6805.0,211.6007,211.6007,210.7094,210.749,6805.0
2025-01-23 10:10:00,212.63,212.72,212.09,212.09,8460.0,210.5905,210.6796,210.0557,210.0557,8460.0
2025-01-23 10:20:00,212.1,212.85,212.1,212.65,6118.0,210.0656,210.8084,210.0656,210.6103,6118.0
2025-01-23 10:30:00,212.84,213.23,212.59,212.81,6331.0,210.7985,211.1847,210.5509,210.7688,6331.0
2025-01-23 10:40:00,212.81,213.19,212.69,213.09,5406.0,210.7688,211.1451,210.6499,211.0461,5406.0
2025-01-23 10:50:00,213.12,213.12,212.48,212.64,13513.0,211.0758,211.0758,210.4419,210.6004,13513.0
2025-01-23 11:00:00,212.57,212.81,212.02,212.47,17735.0,210.5311,210.7688,209.9864,210.432,17735.0
2025-01-23 11:10:00,212.53,212.53,210.64,210.7,16800.0,210.4915,210.4915,208.6196,208.679,16800.0
2025-01-23 11:20:00,210.77,210.96,209.4,209.61,22363.0,208.7483,208.9365,207.3915,207.5995,22363.0
2025-01-23 11:30:00,209.55,210.2,209.34,209.5,18295.0,207.54,208.1838,207.3321,207.4905,18295.0
2025-01-23 11:40:00,209.84,209.94,209.46,209.61,6660.0,207.8273,207.9263,207.4509,207.5995,6660.0
2025-01-23 11:50:00,209.7,210.07,209.33,210.07,10056.0,207.6886,208.0551,207.3222,208.0551,10056.0
2025-01-23 12:00:00,209.93,210.28,209.77,210.21,15989.0,207.9164,208.263,207.7579,208.1937,15989.0
2025-01-23 12:10:00,210.19,210.39,210.11,210.22,5661.0,208.1739,208.372,208.0947,208.2036,5661.0
2025-01-23 12:20:00,210.07,210.44,209.88,210.44,13394.0,208.0551,208.4215,207.8669,208.4215,13394.0
2025-01-23 12:30:00,210.27,211.05,210.07,211.04,13637.0,208.2531,209.0257,208.0551,209.0158,13637.0
2025-01-23 12:40:00,210.92,211.45,210.82,211.3,9630.0,208.8969,209.4218,208.7979,209.2733,9630.0
2025-01-23 12:50:00,211.31,211.58,211.21,211.44,13460.0,209.2832,209.5506,209.1841,209.4119,13460.0
2025-01-23 13:00:00,211.35,211.92,211.35,211.59,6624.0,209.3228,209.8873,209.3228,209.5605,6624.0
2025-01-23 13:10:00,211.7,212.09,211.47,211.5,5736.0,209.6694,210.0557,209.4416,209.4713,5736.0
2025-01-23 13:20:00,211.53,211.98,211.52,211.78,8078.0,209.5011,209.9467,209.4912,209.7487,8078.0
2025-01-23 13:30:00,211.78,211.83,210.92,211.09,4073.0,209.7487,209.7982,208.8969,209.0653,4073.0
2025-01-23 13:40:00,211.09,211.32,210.91,211.03,7466.0,209.0653,209.2931,208.887,209.0059,7466.0
2025-01-23 13:50:00,210.95,211.07,210.86,211.07,6580.0,208.9266,209.0455,208.8375,209.0455,6580.0
2025-01-23 14:00:00,211.04,211.37,211.03,211.34,10793.0,209.0158,209.3426,209.0059,209.3129,10793.0
2025-01-23 14:10:00,211.39,211.5,211.23,211.5,6634.0,209.3624,209.4713,209.2039,209.4713,6634.0
2025-01-23 14:20:00,211.51,211.73,211.45,211.68,9647.0,209.4812,209.6991,209.4218,209.6496,9647.0
2025-01-23 14:30:00,211.77,211.78,211.6,211.67,5097.0,209.7388,209.7487,209.5704,209.6397,5097.0
2025-01-23 14:40:00,211.7,211.96,211.53,211.95,14977.0,209.6694,209.9269,209.5011,209.917,14977.0
2025-01-23 14:50:00,211.88,211.88,211.31,211.46,7875.0,209.8477,209.8477,209.2832,209.4317,7875.0
2025-01-23 15:00:00,211.36,211.36,211.11,211.27,7817.0,209.3327,209.3327,209.0851,209.2435,7817.0
2025-01-23 15:10:00,211.27,211.43,211.2,211.22,12005.0,209.2435,209.402,209.1742,209.194,12005.0
2025-01-23 15:20:00,211.28,211.4,210.96,211.05,8165.0,209.2535,209.3723,208.9365,209.0257,8165.0
2025-01-23 15:30:00,211.12,211.36,210.74,210.75,17187.0,209.095,209.3327,208.7186,208.7285,17187.0
2025-01-23 15:40:00,210.9,211.18,210.8,211.08,12789.0,208.8771,209.1544,208.7781,209.0554,12789.0
2025-01-23 15:50:00,211.07,211.79,210.9,211.34,90923.0,209.0455,209.7586,208.8771,209.3129,90923.0
2025-01-24 09:30:00,210.06,213.19,210.06,212.83,17661.0,208.0452,211.1451,208.0452,210.7886,17661.0
2025-01-24 09:40:00,212.35,212.47,211.85,211.93,9701.0,210.3132,210.432,209.818,209.8972,9701.0
2025-01-24 09:50:00,212.07,212.45,211.73,212.0,48543.0,210.0359,210.4122,209.6991,209.9665,48543.0
2025-01-24 10:00:00,211.89,211.89,210.36,210.36,9561.0,209.8576,209.8576,208.3423,208.3423,9561.0
2025-01-24 10:10:00,210.46,210.68,209.88,210.45,13347.0,208.4413,208.6592,207.8669,208.4314,13347.0
2025-01-24 10:20:00,210.71,210.71,210.33,210.37,4323.0,208.6889,208.6889,208.3126,208.3522,4323.0
2025-01-24 10:30:00,210.23,210.29,209.45,209.45,7291.0,208.2135,208.2729,207.441,207.441,7291.0
2025-01-24 10:40:00,209.49,210.03,209.28,209.9,4821.0,207.4806,208.0154,207.2726,207.8867,4821.0
2025-01-24 10:50:00,209.8,209.84,209.47,209.66,3006.0,207.7876,207.8273,207.4608,207.649,3006.0
2025-01-24 11:00:00,209.66,210.78,209.65,210.51,4783.0,207.649,208.7582,207.6391,208.4908,4783.0
2025-01-24 11:10:00,210.52,210.56,210.37,210.56,2892.0,208.5007,208.5404,208.3522,208.5404,2892.0
2025-01-24 11:20:00,210.48,210.68,210.46,210.55,4201.0,208.4611,208.6592,208.4413,208.5305,4201.0
2025-01-24 11:30:00,210.58,210.58,209.96,210.07,7977.0,208.5602,208.5602,207.9461,208.0551,7977.0
2025-01-24 11:40:00,210.24,210.32,209.99,210.08,4419.0,208.2234,208.3027,207.9758,208.065,4419.0
2025-01-24 11:50:00,209.99,209.99,209.71,209.72,2741.0,207.9758,207.9758,207.6985,207.7084,2741.0
2025-01-24 12:00:00,209.55,209.59,209.29,209.47,6571.0,207.54,207.5797,207.2825,207.4608,6571.0
2025-01-24 12:10:00,209.49,209.54,209.12,209.23,6456.0,207.4806,207.5301,207.1142,207.2231,6456.0
2025-01-24 12:20:00,209.25,210.0,209.24,209.88,12037.0,207.2429,207.9857,207.233,207.8669,12037.0
2025-01-24 12:30:00,209.79,210.2,209.39,209.46,7314.0,207.7777,208.1838,207.3816,207.4509,7314.0
2025-01-24 12:40:00,209.43,209.68,209.26,209.68,3888.0,207.4212,207.6688,207.2528,207.6688,3888.0
2025-01-24 12:50:00,209.61,209.61,209.19,209.25,2540.0,207.5995,207.5995,207.1835,207.2429,2540.0
2025-01-24 13:00:00,209.37,209.62,209.28,209.59,1575.0,207.3618,207.6094,207.2726,207.5797,1575.0
2025-01-24 13:10:00,209.42,209.6,209.34,209.54,3454.0,207.4113,207.5896,207.3321,207.5301,3454.0
2025-01-24 13:20:00,209.45,209.69,209.32,209.69,6315.0,207.441,207.6787,207.3123,207.6787,6315.0
2025-01-24 13:30:00,209.66,209.93,209.59,209.87,7636.0,207.649,207.9164,207.5797,207.857,7636.0
2025-01-24 13:40:00,209.81,209.91,209.55,209.8,6101.0,207.7976,207.8966,207.54,207.7876,6101.0
2025-01-24 13:50:00,209.94,209.95,209.55,209.79,3380.0,207.9263,207.9362,207.54,207.7777,3380.0
2025-01-24 14:00:00,209.66,209.81,209.63,209.63,2144.0,207.649,207.7976,207.6193,207.6193,2144.0
2025-01-24 14:10:00,209.52,209.59,209.13,209.2,7294.0,207.5103,207.5797,207.1241,207.1934,7294.0
2025-01-24 14:20:00,209.19,209.82,209.13,209.71,12135.0,207.1835,207.8075,207.1241,207.6985,12135.0
2025-01-24 14:30:00,209.86,209.86,209.32,209.59,7700.0,207.8471,207.8471,207.3123,207.5797,7700.0
2025-01-24 14:40:00,209.51,209.75,209.33,209.34,4166.0,207.5004,207.7381,207.3222,207.3321,4166.0
2025-01-24 14:50:00,209.36,209.52,209.0,209.16,13924.0,207.3519,207.5103,206.9953,207.1538,13924.0
2025-01-24 15:00:00,209.1,209.36,208.99,209.05,13210.0,207.0944,207.3519,206.9854,207.0448,13210.0
2025-01-24 15:10:00,209.02,209.15,208.73,208.73,17629.0,207.0151,207.1439,206.7279,206.7279,17629.0
2025-01-24 15:20:00,208.74,209.09,208.61,208.82,5924.0,206.7378,207.0845,206.6091,206.817,5924.0
2025-01-24 15:30:00,208.81,209.44,208.8,208.94,7863.0,206.8071,207.4311,206.7972,206.9359,7863.0
2025-01-24 15:40:00,208.93,209.1,208.61,208.75,16614.0,206.926,207.0944,206.6091,206.7477,16614.0
2025-01-24 15:50:00,208.61,209.27,208.59,209.07,62287.0,206.6091,207.2627,206.5893,207.0647,62287.0
2025-01-27 09:30:00,205.9,205.96,200.09,200.94,62909.0,203.9251,203.9845,198.1708,199.0126,62909.0
2025-01-27 09:40:00,200.65,201.26,198.84,200.44,39705.0,198.7254,199.3296,196.9328,198.5174,39705.0
2025-01-27 09:50:00,199.92,202.5,199.0,201.99,71914.0,198.0024,200.5577,197.0912,200.0526,71914.0
2025-01-27 10:00:00,202.0,203.82,202.0,203.16,31442.0,200.0625,201.865,200.0625,201.2113,31442.0
2025-01-27 10:10:00,202.9,203.39,201.9,201.97,18492.0,200.9538,201.4391,199.9634,200.0328,18492.0
2025-01-27 10:20:00,201.98,201.99,201.02,201.37,30347.0,200.0427,200.0526,199.0919,199.4385,30347.0
2025-01-27 10:30:00,201.04,201.04,198.97,199.32,23559.0,199.1117,199.1117,197.0615,197.4082,23559.0
2025-01-27 10:40:00,198.96,202.6,198.56,202.36,62572.0,197.0516,200.6567,196.6555,200.419,62572.0
2025-01-27 10:50:00,202.2,202.72,201.72,201.79,26353.0,200.2605,200.7756,199.7852,199.8545,26353.0
2025-01-27 11:00:00,201.82,201.91,200.69,200.69,28703.0,199.8842,199.9733,198.765,198.765,28703.0
2025-01-27 11:10:00,200.76,201.91,200.59,201.41,13778.0,198.8344,199.9733,198.666,199.4781,13778.0
2025-01-27 11:20:00,201.46,201.52,199.97,200.36,15133.0,199.5276,199.5871,198.0519,198.4382,15133.0
2025-01-27 11:30:00,200.5,200.83,200.12,200.44,11491.0,198.5769,198.9037,198.2005,198.5174,11491.0
2025-01-27 11:40:00,200.44,200.69,200.13,200.39,16835.0,198.5174,198.765,198.2104,198.4679,16835.0
2025-01-27 11:50:00,200.28,200.95,200.05,200.34,16788.0,198.359,199.0225,198.1312,198.4184,16788.0
2025-01-27 12:00:00,200.42,201.45,200.34,200.43,9908.0,198.4976,199.5177,198.4184,198.5075,9908.0
2025-01-27 12:10:00,200.41,201.04,200.25,200.25,6879.0,198.4877,199.1117,198.3293,198.3293,6879.0
2025-01-27 12:20:00,200.35,200.35,199.57,199.92,10298.0,198.4283,198.4283,197.6558,198.0024,10298.0
2025-01-27 12:30:00,200.06,200.37,199.67,200.12,8118.0,198.1411,198.4481,197.7548,198.2005,8118.0
2025-01-27 12:40:00,199.88,200.17,199.52,199.71,8901.0,197.9628,198.25,197.6063,197.7944,8901.0
2025-01-27 12:50:00,199.71,199.71,198.86,199.0,16948.0,197.7944,197.7944,196.9526,197.0912,16948.0
2025-01-27 13:00:00,199.0,199.4,198.57,198.8,34947.0,197.0912,197.4874,196.6654,196.8932,34947.0
2025-01-27 13:10:00,198.78,198.79,197.26,197.26,40064.0,196.8734,196.8833,195.3679,195.3679,40064.0
2025-01-27 13:20:00,197.27,198.29,197.04,197.6,12295.0,195.3778,196.3881,195.15,195.7047,12295.0
2025-01-27 13:30:00,197.85,198.07,197.0,197.81,22083.0,195.9523,196.1702,195.1104,195.9127,22083.0
2025-01-27 13:40:00,198.05,198.21,197.69,198.02,9966.0,196.1504,196.3088,195.7938,196.1206,9966.0
2025-01-27 13:50:00,198.03,198.89,197.58,198.66,36119.0,196.1305,196.9823,195.6849,196.7545,36119.0
2025-01-27 14:00:00,198.65,199.25,198.37,198.56,42288.0,196.7446,197.3388,196.4673,196.6555,42288.0
2025-01-27 14:10:00,198.77,198.77,198.14,198.42,7461.0,196.8634,196.8634,196.2395,196.5168,7461.0
2025-01-27 14:20:00,198.53,199.4,198.33,199.34,8715.0,196.6257,197.4874,196.4277,197.428,8715.0
2025-01-27 14:30:00,199.4,200.3,199.36,199.65,22927.0,197.4874,198.3788,197.4478,197.735,22927.0
2025-01-27 14:40:00,199.64,200.15,198.65,198.65,13534.0,197.7251,198.2302,196.7446,196.7446,13534.0
2025-01-27 14:50:00,198.84,198.84,198.1,198.1,7539.0,196.9328,196.9328,196.1999,196.1999,7539.0
2025-01-27 15:00:00,198.11,198.27,197.51,198.15,11112.0,196.2098,196.3682,195.6155,196.2494,11112.0
2025-01-27 15:10:00,198.31,199.15,198.17,199.11,27851.0,196.4079,197.2398,196.2692,197.2002,27851.0
2025-01-27 15:20:00,199.31,199.31,198.21,198.21,9173.0,197.3983,197.3983,196.3088,196.3088,9173.0
2025-01-27 15:30:00,198.4,198.68,198.33,198.59,18307.0,196.497,196.7743,196.4277,196.6852,18307.0
2025-01-27 15:40:00,198.6,199.33,198.6,199.06,23292.0,196.6951,197.4181,196.6951,197.1507,23292.0
2025-01-27 15:50:00,199.01,199.68,198.77,199.2,115615.0,197.1011,197.7647,196.8634,197.2893,115615.0
2025-01-28 09:30:00,200.49,202.0,199.37,202.0,46296.0,198.5669,200.0625,197.4577,200.0625,46296.0
2025-01-28 09:40:00,202.24,202.26,199.67,199.7,33960.0,200.3002,200.32,197.7548,197.7845,33960.0
2025-01-28 09:50:00,199.64,200.64,199.13,200.04,29140.0,197.7251,198.7155,197.22,198.1213,29140.0
2025-01-28 10:00:00,199.88,201.94,199.87,201.72,20409.0,197.9628,200.003,197.9529,199.7852,20409.0
2025-01-28 10:10:00,201.56,201.62,200.76,201.0,25216.0,199.6267,199.6861,198.8344,199.0721,25216.0
2025-01-28 10:20:00,200.9,201.8,200.52,201.63,25557.0,198.973,199.8644,198.5967,199.696,25557.0
2025-01-28 10:30:00,201.53,202.5,201.4,202.35,19820.0,199.597,200.5577,199.4682,200.4091,19820.0
2025-01-28 10:40:00,202.41,202.78,202.07,202.22,13797.0,200.4685,200.835,200.1318,200.2804,13797.0
2025-01-28 10:50:00,202.06,202.51,201.59,202.51,12864.0,200.1219,200.5676,199.6564,200.5676,12864.0
2025-01-28 11:00:00,202.63,203.02,201.96,201.98,34870.0,200.6864,201.0727,200.0228,200.0427,34870.0
2025-01-28 11:10:00,202.0,202.04,201.13,201.14,10380.0,200.0625,200.1021,199.2008,199.2107,10380.0
2025-01-28 11:20:00,201.24,201.4,200.42,200.69,9427.0,199.3098,199.4682,198.4976,198.765,9427.0
2025-01-28 11:30:00,200.91,201.02,200.13,200.13,8285.0,198.9829,199.0919,198.2104,198.2104,8285.0
2025-01-28 11:40:00,200.11,200.53,199.77,200.38,17188.0,198.1906,198.6066,197.8539,198.458,17188.0
2025-01-28 11:50:00,200.21,200.43,199.95,200.42,5653.0,198.2896,198.5075,198.0321,198.4976,5653.0
2025-01-28 12:00:00,200.36,200.57,200.16,200.52,7424.0,198.4382,198.6462,198.2401,198.5967,7424.0
2025-01-28 12:10:00,200.55,201.47,200.5,201.27,10814.0,198.6264,199.5375,198.5769,199.3395,10814.0
2025-01-28 12:20:00,201.34,201.44,201.07,201.37,11695.0,199.4088,199.5078,199.1414,199.4385,11695.0
2025-01-28 12:30:00,201.37,201.99,201.27,201.36,36616.0,199.4385,200.0526,199.3395,199.4286,36616.0
2025-01-28 12:40:00,201.3,201.84,201.3,201.59,20581.0,199.3692,199.904,199.3692,199.6564,20581.0
2025-01-28 12:50:00,201.58,202.01,201.57,201.92,14979.0,199.6465,200.0724,199.6366,199.9832,14979.0
2025-01-28 13:00:00,201.91,202.02,201.0,201.19,65351.0,199.9733,200.0823,199.0721,199.2602,65351.0
2025-01-28 13:10:00,201.25,201.7,201.12,201.56,10236.0,199.3197,199.7653,199.1909,199.6267,10236.0
2025-01-28 13:20:00,201.59,201.59,200.72,200.96,20931.0,199.6564,199.6564,198.7947,199.0324,20931.0
2025-01-28 13:30:00,201.01,201.19,200.93,201.08,8392.0,199.082,199.2602,199.0027,199.1513,8392.0
2025-01-28 13:40:00,201.13,201.49,200.97,201.45,8655.0,199.2008,199.5574,199.0423,199.5177,8655.0
2025-01-28 13:50:00,201.42,201.49,201.11,201.49,11974.0,199.488,199.5574,199.181,199.5574,11974.0
2025-01-28 14:00:00,201.39,201.5,201.24,201.32,6834.0,199.4583,199.5673,199.3098,199.389,6834.0
2025-01-28 14:10:00,201.32,201.32,200.79,200.9,8776.0,199.389,199.389,198.8641,198.973,8776.0
2025-01-28 14:20:00,200.9,201.09,200.76,201.0,8782.0,198.973,199.1612,198.8344,199.0721,8782.0
2025-01-28 14:30:00,201.0,201.64,200.95,201.59,8158.0,199.0721,199.7059,199.0225,199.6564,8158.0
2025-01-28 14:40:00,201.61,201.89,201.61,201.89,7253.0,199.6762,199.9535,199.6762,199.9535,7253.0
2025-01-28 14:50:00,201.89,202.27,201.82,202.21,13531.0,199.9535,200.3299,199.8842,200.2705,13531.0
2025-01-28 15:00:00,202.2,202.23,201.81,202.19,7484.0,200.2605,200.2903,199.8743,200.2506,7484.0
2025-01-28 15:10:00,202.12,202.83,202.1,202.83,12756.0,200.1813,200.8845,200.1615,200.8845,12756.0
2025-01-28 15:20:00,202.83,202.92,202.51,202.54,12299.0,200.8845,200.9736,200.5676,200.5973,12299.0
2025-01-28 15:30:00,202.51,202.89,202.46,202.86,21935.0,200.5676,200.9439,200.5181,200.9142,21935.0
2025-01-28 15:40:00,202.88,203.28,202.44,202.46,38061.0,200.934,201.3302,200.4982,200.5181,38061.0
2025-01-28 15:50:00,202.43,202.91,202.27,202.4,137452.0,200.4883,200.9637,200.3299,200.4586,137452.0
2025-01-29 09:30:00,201.79,203.94,201.35,203.94,22357.0,199.8545,201.9839,199.4187,201.9839,22357.0
2025-01-29 09:40:00,203.95,205.02,203.48,205.02,13328.0,201.9938,203.0535,201.5283,203.0535,13328.0
2025-01-29 09:50:00,205.02,206.67,205.0,206.58,17211.0,203.0535,204.6877,203.0337,204.5985,17211.0
2025-01-29 10:00:00,206.47,207.48,206.17,206.53,13058.0,204.4896,205.4899,204.1925,204.549,13058.0
2025-01-29 10:10:00,206.5,206.5,203.75,203.75,16242.0,204.5193,204.5193,201.7957,201.7957,16242.0
2025-01-29 10:20:00,203.72,204.09,203.33,203.46,12181.0,201.766,202.1324,201.3797,201.5085,12181.0
2025-01-29 10:30:00,203.35,204.02,203.23,203.39,9638.0,201.3995,202.0631,201.2807,201.4391,9638.0
2025-01-29 10:40:00,203.39,203.72,202.82,202.92,12859.0,201.4391,201.766,200.8746,200.9736,12859.0
2025-01-29 10:50:00,202.89,203.2,202.69,203.08,8964.0,200.9439,201.251,200.7458,201.1321,8964.0
2025-01-29 11:00:00,203.17,203.47,202.96,203.08,6782.0,201.2212,201.5184,201.0133,201.1321,6782.0
2025-01-29 11:10:00,203.21,203.71,203.09,203.33,11209.0,201.2609,201.7561,201.142,201.3797,11209.0
2025-01-29 11:20:00,203.32,203.95,203.21,203.67,10857.0,201.3698,201.9938,201.2609,201.7164,10857.0
2025-01-29 11:30:00,203.65,203.83,203.28,203.35,8404.0,201.6966,201.8749,201.3302,201.3995,8404.0
2025-01-29 11:40:00,203.42,203.42,202.79,202.79,6323.0,201.4688,201.4688,200.8449,200.8449,6323.0
2025-01-29 11:50:00,202.88,203.42,202.81,202.82,6615.0,200.934,201.4688,200.8647,200.8746,6615.0
2025-01-29 12:00:00,202.85,203.12,202.57,202.81,6352.0,200.9043,201.1717,200.627,200.8647,6352.0
2025-01-29 12:10:00,202.73,202.99,202.52,202.79,5949.0,200.7855,201.043,200.5775,200.8449,5949.0
2025-01-29 12:20:00,202.77,202.88,202.4,202.72,8626.0,200.8251,200.934,200.4586,200.7756,8626.0
2025-01-29 12:30:00,202.82,203.17,202.7,203.16,5558.0,200.8746,201.2212,200.7558,201.2113,5558.0
2025-01-29 12:40:00,203.18,203.47,203.08,203.37,4935.0,201.2311,201.5184,201.1321,201.4193,4935.0
2025-01-29 12:50:00,203.33,203.47,203.26,203.36,3443.0,201.3797,201.5184,201.3104,201.4094,3443.0
2025-01-29 13:00:00,203.42,203.56,202.82,203.56,7588.0,201.4688,201.6075,200.8746,201.6075,7588.0
2025-01-29 13:10:00,203.54,203.6,202.94,203.24,4930.0,201.5877,201.6471,200.9934,201.2906,4930.0
2025-01-29 13:20:00,203.19,203.52,203.11,203.5,5803.0,201.2411,201.5679,201.1618,201.5481,5803.0
2025-01-29 13:30:00,203.5,203.5,203.08,203.21,2898.0,201.5481,201.5481,201.1321,201.2609,2898.0
2025-01-29 13:40:00,203.33,203.42,203.07,203.42,3181.0,201.3797,201.4688,201.1222,201.4688,3181.0
2025-01-29 13:50:00,203.44,203.44,202.86,202.97,5054.0,201.4887,201.4887,200.9142,201.0232,5054.0
2025-01-29 14:00:00,202.97,202.97,202.19,202.6,9578.0,201.0232,201.0232,200.2506,200.6567,9578.0
2025-01-29 14:10:00,202.42,202.53,202.02,202.26,3824.0,200.4784,200.5874,200.0823,200.32,3824.0
2025-01-29 14:20:00,202.37,202.49,201.69,201.69,5151.0,200.4289,200.5478,199.7554,199.7554,5151.0
2025-01-29 14:30:00,201.73,202.62,201.64,202.55,10649.0,199.7951,200.6765,199.7059,200.6072,10649.0
2025-01-29 14:40:00,202.64,203.34,202.55,203.07,3889.0,200.6963,201.3896,200.6072,201.1222,3889.0
2025-01-29 14:50:00,203.08,203.79,203.02,203.48,6599.0,201.1321,201.8353,201.0727,201.5283,6599.0
2025-01-29 15:00:00,203.32,203.54,203.04,203.51,4131.0,201.3698,201.5877,201.0925,201.558,4131.0
2025-01-29 15:10:00,203.5,203.6,202.95,203.35,5257.0,201.5481,201.6471,201.0034,201.3995,5257.0
2025-01-29 15:20:00,203.41,204.08,203.41,203.98,8497.0,201.4589,202.1225,201.4589,202.0235,8497.0
2025-01-29 15:30:00,203.94,204.19,203.49,203.62,11316.0,201.9839,202.2315,201.5382,201.6669,11316.0
2025-01-29 15:40:00,203.61,203.61,202.85,202.96,23895.0,201.657,201.657,200.9043,201.0133,23895.0
2025-01-29 15:50:00,203.01,203.72,202.76,202.86,122489.0,201.0628,201.766,200.8152,200.9142,122489.0
2025-01-30 09:30:00,205.21,205.47,204.47,204.84,17979.0,203.2417,203.4992,202.5088,202.8752,17979.0
2025-01-30 09:40:00,205.15,205.59,204.98,205.01,5125.0,203.1823,203.618,203.0139,203.0436,5125.0
2025-01-30 09:50:00,205.19,205.19,204.33,204.33,8567.0,203.2219,203.2219,202.3701,202.3701,8567.0
2025-01-30 10:00:00,204.38,204.61,203.87,204.42,4543.0,202.4196,202.6474,201.9145,202.4593,4543.0
2025-01-30 10:10:00,204.43,204.93,204.08,204.36,5857.0,202.4692,202.9644,202.1225,202.3998,5857.0
2025-01-30 10:20:00,204.36,204.36,203.73,204.08,5733.0,202.3998,202.3998,201.7759,202.1225,5733.0
2025-01-30 10:30:00,203.96,204.38,203.96,204.18,5801.0,202.0037,202.4196,202.0037,202.2216,5801.0
2025-01-30 10:40:00,204.12,204.35,203.7,204.34,8340.0,202.1621,202.3899,201.7462,202.38,8340.0
2025-01-30 10:50:00,204.35,204.57,203.46,204.46,17853.0,202.3899,202.6078,201.5085,202.4989,17853.0
2025-01-30 11:00:00,204.5,205.22,204.47,204.89,6691.0,202.5385,203.2516,202.5088,202.9247,6691.0
2025-01-30 11:10:00,205.03,205.22,204.64,205.1,9372.0,203.0634,203.2516,202.6771,203.1327,9372.0
2025-01-30 11:20:00,205.13,205.25,204.66,204.82,2102.0,203.1624,203.2813,202.697,202.8554,2102.0
2025-01-30 11:30:00,204.83,204.97,203.86,203.87,2433.0,202.8653,203.004,201.9046,201.9145,2433.0
2025-01-30 11:40:00,204.02,204.12,203.57,203.61,4605.0,202.0631,202.1621,201.6174,201.657,4605.0
2025-01-30 11:50:00,203.61,203.96,203.59,203.89,5670.0,201.657,202.0037,201.6372,201.9343,5670.0
2025-01-30 12:00:00,203.9,204.03,203.59,203.68,2905.0,201.9442,202.073,201.6372,201.7264,2905.0
2025-01-30 12:10:00,203.72,203.82,203.44,203.71,5044.0,201.766,201.865,201.4887,201.7561,5044.0
2025-01-30 12:20:00,203.59,203.68,203.22,203.3,4701.0,201.6372,201.7264,201.2708,201.35,4701.0
2025-01-30 12:30:00,203.45,203.61,203.39,203.58,3606.0,201.4986,201.657,201.4391,201.6273,3606.0
2025-01-30 12:40:00,203.69,203.72,203.58,203.71,2292.0,201.7363,201.766,201.6273,201.7561,2292.0
2025-01-30 12:50:00,203.69,203.73,203.36,203.36,6474.0,201.7363,201.7759,201.4094,201.4094,6474.0
2025-01-30 13:00:00,203.6,204.14,203.49,204.14,6265.0,201.6471,202.1819,201.5382,202.1819,6265.0
2025-01-30 13:10:00,204.14,204.65,204.01,204.26,8967.0,202.1819,202.687,202.0532,202.3008,8967.0
2025-01-30 13:20:00,204.3,204.54,204.26,204.32,13615.0,202.3404,202.5781,202.3008,202.3602,13615.0
2025-01-30 13:30:00,204.37,205.22,204.37,205.16,5638.0,202.4097,203.2516,202.4097,203.1922,5638.0
2025-01-30 13:40:00,205.2,205.28,204.95,205.28,4489.0,203.2318,203.311,202.9842,203.311,4489.0
2025-01-30 13:50:00,205.2,205.2,204.84,205.0,6107.0,203.2318,203.2318,202.8752,203.0337,6107.0
2025-01-30 14:00:00,204.98,205.05,204.62,204.97,4500.0,203.0139,203.0832,202.6573,203.004,4500.0
2025-01-30 14:10:00,204.92,205.02,204.83,205.02,4389.0,202.9545,203.0535,202.8653,203.0535,4389.0
2025-01-30 14:20:00,205.13,205.22,205.05,205.22,2853.0,203.1624,203.2516,203.0832,203.2516,2853.0
2025-01-30 14:30:00,205.13,205.4,204.98,205.31,7652.0,203.1624,203.4299,203.0139,203.3407,7652.0
2025-01-30 14:40:00,205.26,205.47,205.06,205.35,9627.0,203.2912,203.4992,203.0931,203.3803,9627.0
2025-01-30 14:50:00,205.37,205.5,205.24,205.24,11031.0,203.4001,203.5289,203.2714,203.2714,11031.0
2025-01-30 15:00:00,205.26,205.73,205.13,205.73,20064.0,203.2912,203.7567,203.1624,203.7567,20064.0
2025-01-30 15:10:00,205.73,205.87,205.62,205.87,8202.0,203.7567,203.8953,203.6477,203.8953,8202.0
2025-01-30 15:20:00,205.81,206.1,205.57,205.65,36892.0,203.8359,204.1231,203.5982,203.6775,36892.0
2025-01-30 15:30:00,205.63,205.75,204.57,204.57,22611.0,203.6576,203.7765,202.6078,202.6078,22611.0
2025-01-30 15:40:00,204.39,204.83,203.95,204.76,32913.0,202.4295,202.8653,201.9938,202.796,32913.0
2025-01-30 15:50:00,204.91,205.84,204.85,205.11,85236.0,202.9446,203.8656,202.8851,203.1426,85236.0
2025-01-31 09:30:00,205.69,205.69,202.06,202.5,28367.0,204.4934,204.4934,200.8845,201.322,28367.0
2025-01-31 09:40:00,202.23,202.74,201.82,201.94,37647.0,201.0536,201.5606,200.6459,200.7652,37647.0
2025-01-31 09:50:00,201.91,202.04,201.61,201.95,45331.0,200.7354,200.8647,200.4372,200.7752,45331.0
2025-01-31 10:00:00,201.79,201.83,199.46,199.8,19725.0,200.6161,200.6559,198.2997,198.6377,19725.0
2025-01-31 10:10:00,199.95,200.13,199.19,199.76,22520.0,198.7868,198.9658,198.0312,198.5979,22520.0
2025-01-31 10:20:00,199.63,199.99,199.53,199.59,10852.0,198.4687,198.8266,198.3693,198.4289,10852.0
2025-01-31 10:30:00,199.57,199.72,199.16,199.48,21564.0,198.409,198.5582,198.0014,198.3196,21564.0
2025-01-31 10:40:00,199.61,200.29,199.61,200.17,13842.0,198.4488,199.1248,198.4488,199.0055,13842.0
2025-01-31 10:50:00,200.16,200.83,200.09,200.83,14469.0,198.9956,199.6617,198.926,199.6617,14469.0
2025-01-31 11:00:00,200.77,201.2,200.52,201.15,17626.0,199.6021,200.0296,199.3535,199.9798,17626.0
2025-01-31 11:10:00,201.22,201.22,200.81,200.89,3365.0,200.0494,200.0494,199.6418,199.7214,3365.0
2025-01-31 11:20:00,201.07,201.08,200.53,200.55,10608.0,199.9003,199.9103,199.3634,199.3833,10608.0
2025-01-31 11:30:00,200.59,201.11,200.54,200.96,18031.0,199.4231,199.9401,199.3734,199.7909,18031.0
2025-01-31 11:40:00,200.94,201.12,200.21,200.27,28150.0,199.7711,199.95,199.0453,199.105,28150.0
2025-01-31 11:50:00,200.28,200.28,199.86,200.0,5319.0,199.1149,199.1149,198.6973,198.8365,5319.0
2025-01-31 12:00:00,199.87,200.11,199.64,199.84,7627.0,198.7073,198.9459,198.4786,198.6775,7627.0
2025-01-31 12:10:00,199.91,200.04,199.6,199.99,11093.0,198.7471,198.8763,198.4389,198.8266,11093.0
2025-01-31 12:20:00,199.87,200.56,199.87,200.41,9310.0,198.7073,199.3933,198.7073,199.2441,9310.0
2025-01-31 12:30:00,200.47,200.6,199.89,200.01,7022.0,199.3038,199.433,198.7272,198.8465,7022.0
2025-01-31 12:40:00,199.89,200.0,199.28,199.32,12487.0,198.7272,198.8365,198.1207,198.1605,12487.0
2025-01-31 12:50:00,199.22,199.52,199.02,199.13,7837.0,198.0611,198.3593,197.8622,197.9716,7837.0
2025-01-31 13:00:00,199.23,199.44,198.98,199.38,11557.0,198.071,198.2798,197.8225,198.2201,11557.0
2025-01-31 13:10:00,199.47,199.53,199.06,199.06,5004.0,198.3096,198.3693,197.902,197.902,5004.0
2025-01-31 13:20:00,199.06,199.31,198.8,199.12,4130.0,197.902,198.1505,197.6435,197.9617,4130.0
2025-01-31 13:30:00,199.26,199.26,198.69,198.96,5308.0,198.1008,198.1008,197.5342,197.8026,5308.0
2025-01-31 13:40:00,198.96,199.22,198.58,198.91,4114.0,197.8026,198.0611,197.4248,197.7529,4114.0
2025-01-31 13:50:00,198.83,199.05,198.66,198.93,4848.0,197.6733,197.8921,197.5043,197.7728,4848.0
2025-01-31 14:00:00,198.69,198.77,197.83,198.05,16816.0,197.5342,197.6137,196.6792,196.8979,16816.0
2025-01-31 14:10:00,197.92,198.68,197.74,197.76,14389.0,196.7686,197.5242,196.5897,196.6096,14389.0
2025-01-31 14:20:00,197.76,198.04,197.7,198.04,5505.0,196.6096,196.8879,196.5499,196.8879,5505.0
2025-01-31 14:30:00,198.0,198.27,197.9,198.0,7845.0,196.8482,197.1166,196.7487,196.8482,7845.0
2025-01-31 14:40:00,198.11,198.12,197.3,197.65,16687.0,196.9575,196.9675,196.1522,196.5002,16687.0
2025-01-31 14:50:00,197.72,197.89,197.46,197.57,17306.0,196.5698,196.7388,196.3113,196.4207,17306.0
2025-01-31 15:00:00,197.47,197.48,196.54,196.69,12713.0,196.3213,196.3312,195.3967,195.5458,12713.0
2025-01-31 15:10:00,196.71,198.2,196.69,197.97,94809.0,195.5657,197.047,195.5458,196.8183,94809.0
2025-01-31 15:20:00,198.0,198.0,196.88,196.89,21990.0,196.8482,196.8482,195.7347,195.7446,21990.0
2025-01-31 15:30:00,196.98,197.38,196.33,196.38,55900.0,195.8341,196.2318,195.1879,195.2376,55900.0
2025-01-31 15:40:00,196.3,196.87,196.26,196.73,38475.0,195.1581,195.7247,195.1183,195.5856,38475.0
2025-01-31 15:50:00,196.78,196.86,196.15,196.81,119483.0,195.6353,195.7148,195.0089,195.6651,119483.0
2025-02-03 09:30:00,195.5,198.57,195.08,198.36,43068.0,194.3627,197.4149,193.9452,197.2061,43068.0
2025-02-03 09:40:00,198.0,198.12,195.96,196.62,31812.0,196.8482,196.9675,194.82,195.4762,31812.0
2025-02-03 09:50:00,196.48,197.62,196.37,197.51,35075.0,195.337,196.4704,195.2276,196.361,35075.0
2025-02-03 10:00:00,197.03,197.52,196.5,196.85,15713.0,195.8838,196.371,195.3569,195.7049,15713.0
2025-02-03 10:10:00,196.95,197.05,195.91,195.95,11945.0,195.8043,195.9037,194.7703,194.8101,11945.0
2025-02-03 10:20:00,196.01,197.48,195.7,197.43,17091.0,194.8697,196.3312,194.5615,196.2815,17091.0
2025-02-03 10:30:00,197.44,198.15,197.25,197.39,15529.0,196.2914,196.9973,196.1025,196.2417,15529.0
2025-02-03 10:40:00,197.63,198.68,197.15,197.41,9652.0,196.4803,197.5242,196.0031,196.2616,9652.0
2025-02-03 10:50:00,197.64,199.0,197.64,198.77,10373.0,196.4903,197.8424,196.4903,197.6137,10373.0
2025-02-03 11:00:00,198.83,199.06,197.92,198.86,13077.0,197.6733,197.902,196.7686,197.7032,13077.0
2025-02-03 11:10:00,198.95,200.14,198.65,199.91,8698.0,197.7926,198.9757,197.4944,198.7471,8698.0
2025-02-03 11:20:00,200.07,200.61,199.9,200.05,13301.0,198.9061,199.443,198.7371,198.8862,13301.0
2025-02-03 11:30:00,199.99,201.22,199.6,201.12,16894.0,198.8266,200.0494,198.4389,199.95,16894.0
2025-02-03 11:40:00,201.11,201.24,200.69,201.23,5230.0,199.9401,200.0693,199.5225,200.0594,5230.0
2025-02-03 11:50:00,201.3,201.36,200.55,200.84,7859.0,200.129,200.1886,199.3833,199.6716,7859.0
2025-02-03 12:00:00,200.84,201.47,200.84,201.47,12477.0,199.6716,200.298,199.6716,200.298,12477.0
2025-02-03 12:10:00,201.48,201.59,200.96,200.98,17601.0,200.3079,200.4173,199.7909,199.8108,17601.0
2025-02-03 12:20:00,201.06,201.67,200.7,200.87,20707.0,199.8904,200.4968,199.5325,199.7015,20707.0
2025-02-03 12:30:00,200.67,201.23,200.66,201.13,4043.0,199.5026,200.0594,199.4927,199.96,4043.0
2025-02-03 12:40:00,201.01,201.24,200.85,200.97,13590.0,199.8407,200.0693,199.6816,199.8009,13590.0
2025-02-03 12:50:00,201.04,201.37,200.79,201.37,16272.0,199.8705,200.1986,199.6219,200.1986,16272.0
2025-02-03 13:00:00,201.13,202.01,200.93,201.27,7271.0,199.96,200.8348,199.7611,200.0991,7271.0
2025-02-03 13:10:00,201.28,201.89,201.27,201.67,4580.0,200.1091,200.7155,200.0991,200.4968,4580.0
2025-02-03 13:20:00,201.77,201.78,201.43,201.59,9288.0,200.5962,200.6062,200.2582,200.4173,9288.0
2025-02-03 13:30:00,201.68,202.39,201.63,202.38,40940.0,200.5068,201.2126,200.4571,201.2027,40940.0
2025-02-03 13:40:00,202.25,202.79,201.72,202.18,37006.0,201.0734,201.6103,200.5465,201.0039,37006.0
2025-02-03 13:50:00,202.19,202.48,201.62,201.81,32543.0,201.0138,201.3021,200.4471,200.636,32543.0
2025-02-03 14:00:00,201.82,201.92,201.33,201.74,17848.0,200.6459,200.7454,200.1588,200.5664,17848.0
2025-02-03 14:10:00,201.73,202.11,201.58,201.82,4322.0,200.5565,200.9343,200.4073,200.6459,4322.0
2025-02-03 14:20:00,201.95,202.12,201.39,201.5,4945.0,200.7752,200.9442,200.2184,200.3278,4945.0
2025-02-03 14:30:00,201.5,201.8,201.42,201.47,5490.0,200.3278,200.6261,200.2483,200.298,5490.0
2025-02-03 14:40:00,201.48,202.34,201.35,202.29,9684.0,200.3079,201.1629,200.1787,201.1132,9684.0
2025-02-03 14:50:00,202.29,202.6,202.04,202.19,11926.0,201.1132,201.4214,200.8647,201.0138,11926.0
2025-02-03 15:00:00,202.19,202.53,202.18,202.53,8136.0,201.0138,201.3518,201.0039,201.3518,8136.0
2025-02-03 15:10:00,202.52,202.52,202.26,202.45,15777.0,201.3419,201.3419,201.0834,201.2723,15777.0
2025-02-03 15:20:00,202.54,202.61,201.95,202.18,21401.0,201.3618,201.4313,200.7752,201.0039,21401.0
2025-02-03 15:30:00,202.23,202.4,201.93,202.08,30522.0,201.0536,201.2226,200.7553,200.9044,30522.0
2025-02-03 15:40:00,202.11,202.15,201.63,202.02,31989.0,200.9343,200.974,200.4571,200.8448,31989.0
2025-02-03 15:50:00,202.09,202.72,201.68,201.72,117626.0,200.9144,201.5407,200.5068,200.5465,117626.0
2025-02-04 09:30:00,200.14,201.23,197.7,199.02,67280.0,198.9757,200.0594,196.5499,197.8622,67280.0
2025-02-04 09:40:00,198.67,200.42,198.65,200.35,26896.0,197.5143,199.2541,197.4944,199.1845,26896.0
2025-02-04 09:50:00,199.98,200.36,198.97,200.0,12347.0,198.8166,199.1944,197.8125,198.8365,12347.0
2025-02-04 10:00:00,199.66,201.06,198.98,201.06,28562.0,198.4985,199.8904,197.8225,199.8904,28562.0
2025-02-04 10:10:00,200.85,201.7,200.57,201.05,6717.0,199.6816,200.5266,199.4032,199.8804,6717.0
2025-02-04 10:20:00,201.0,202.02,200.99,201.52,5722.0,199.8307,200.8448,199.8208,200.3477,5722.0
2025-02-04 10:30:00,201.5,201.74,200.77,201.0,39460.0,200.3278,200.5664,199.6021,199.8307,39460.0
2025-02-04 10:40:00,200.98,201.23,199.93,200.23,18283.0,199.8108,200.0594,198.7669,199.0652,18283.0
2025-02-04 10:50:00,199.97,200.1,199.56,199.56,4552.0,198.8067,198.936,198.3991,198.3991,4552.0
2025-02-04 11:00:00,199.56,199.88,199.18,199.35,6152.0,198.3991,198.7172,198.0213,198.1903,6152.0
2025-02-04 11:10:00,199.23,199.53,198.84,199.0,9323.0,198.071,198.3693,197.6833,197.8424,9323.0
2025-02-04 11:20:00,198.88,199.26,198.81,199.21,5342.0,197.723,198.1008,197.6535,198.0511,5342.0
2025-02-04 11:30:00,198.9,199.06,198.41,198.7,22545.0,197.7429,197.902,197.2558,197.5441,22545.0
2025-02-04 11:40:00,198.71,199.06,198.26,198.54,9861.0,197.554,197.902,197.1067,197.385,9861.0
2025-02-04 11:50:00,198.64,199.14,198.59,199.04,4115.0,197.4844,197.9815,197.4347,197.8821,4115.0
2025-02-04 12:00:00,199.41,200.27,199.14,199.94,7517.0,198.25,199.105,197.9815,198.7769,7517.0
2025-02-04 12:10:00,200.16,200.45,200.04,200.14,5944.0,198.9956,199.2839,198.8763,198.9757,5944.0
2025-02-04 12:20:00,200.12,200.6,199.97,200.23,10986.0,198.9558,199.433,198.8067,199.0652,10986.0
2025-02-04 12:30:00,200.13,200.2,199.68,199.78,13360.0,198.9658,199.0354,198.5184,198.6178,13360.0
2025-02-04 12:40:00,199.64,200.05,199.61,199.75,4648.0,198.4786,198.8862,198.4488,198.588,4648.0
2025-02-04 12:50:00,199.51,199.96,199.26,199.8,4080.0,198.3494,198.7968,198.1008,198.6377,4080.0
2025-02-04 13:00:00,199.99,200.05,199.76,199.76,2945.0,198.8266,198.8862,198.5979,198.5979,2945.0
2025-02-04 13:10:00,199.75,199.97,199.65,199.97,2455.0,198.588,198.8067,198.4886,198.8067,2455.0
2025-02-04 13:20:00,199.86,199.91,199.68,199.8,3175.0,198.6973,198.7471,198.5184,198.6377,3175.0
2025-02-04 13:30:00,199.91,200.1,199.76,199.88,5617.0,198.7471,198.936,198.5979,198.7172,5617.0
2025-02-04 13:40:00,199.75,199.98,199.66,199.97,5413.0,198.588,198.8166,198.4985,198.8067,5413.0
2025-02-04 13:50:00,199.9,199.91,199.05,199.07,7950.0,198.7371,198.7471,197.8921,197.9119,7950.0
2025-02-04 14:00:00,199.24,200.04,199.15,199.87,10620.0,198.081,198.8763,197.9915,198.7073,10620.0
2025-02-04 14:10:00,200.06,200.33,199.98,200.33,4734.0,198.8962,199.1646,198.8166,199.1646,4734.0
2025-02-04 14:20:00,200.23,200.43,199.92,199.99,4434.0,199.0652,199.264,198.757,198.8266,4434.0
2025-02-04 14:30:00,200.07,200.34,199.92,200.31,5429.0,198.9061,199.1746,198.757,199.1447,5429.0
2025-02-04 14:40:00,200.4,200.4,199.57,199.57,4337.0,199.2342,199.2342,198.409,198.409,4337.0
2025-02-04 14:50:00,199.57,199.74,199.11,199.44,9413.0,198.409,198.578,197.9517,198.2798,9413.0
2025-02-04 15:00:00,199.35,199.73,199.17,199.61,6154.0,198.1903,198.5681,198.0114,198.4488,6154.0
2025-02-04 15:10:00,199.72,199.84,199.31,199.5,7884.0,198.5582,198.6775,198.1505,198.3394,7884.0
2025-02-04 15:20:00,199.5,199.5,198.91,198.99,6659.0,198.3394,198.3394,197.7529,197.8324,6659.0
2025-02-04 15:30:00,199.0,199.81,199.0,199.81,5397.0,197.8424,198.6476,197.8424,198.6476,5397.0
2025-02-04 15:40:00,199.84,200.03,199.54,199.78,9089.0,198.6775,198.8664,198.3792,198.6178,9089.0
2025-02-04 15:50:00,199.68,200.29,199.63,199.81,80701.0,198.5184,199.1248,198.4687,198.6476,80701.0
2025-02-05 09:30:00,201.56,203.43,201.53,202.13,21323.0,200.3875,202.2466,200.3576,200.9541,21323.0
2025-02-05 09:40:00,202.38,202.54,201.02,201.84,24708.0,201.2027,201.3618,199.8506,200.6658,24708.0
2025-02-05 09:50:00,201.78,202.02,201.31,202.02,13637.0,200.6062,200.8448,200.1389,200.8448,13637.0
2025-02-05 10:00:00,201.79,201.83,200.65,201.05,26816.0,200.6161,200.6559,199.4828,199.8804,26816.0
2025-02-05 10:10:00,201.51,202.32,201.37,201.78,6783.0,200.3377,201.143,200.1986,200.6062,6783.0
2025-02-05 10:20:00,201.53,202.2,201.52,201.97,6504.0,200.3576,201.0237,200.3477,200.7951,6504.0
2025-02-05 10:30:00,201.81,202.2,201.21,201.79,6588.0,200.636,201.0237,200.0395,200.6161,6588.0
2025-02-05 10:40:00,201.8,202.17,201.65,202.1,5920.0,200.6261,200.9939,200.4769,200.9243,5920.0
2025-02-05 10:50:00,202.27,202.74,202.16,202.31,4758.0,201.0933,201.5606,200.984,201.1331,4758.0
2025-02-05 11:00:00,202.51,202.67,202.18,202.67,3598.0,201.3319,201.491,201.0039,201.491,3598.0
2025-02-05 11:10:00,202.56,203.46,202.49,203.41,7916.0,201.3816,202.2764,201.312,202.2267,7916.0
2025-02-05 11:20:00,203.49,203.72,202.58,203.35,17387.0,202.3062,202.5349,201.4015,202.167,17387.0
2025-02-05 11:30:00,203.66,203.66,203.35,203.5,5499.0,202.4752,202.4752,202.167,202.3162,5499.0
2025-02-05 11:40:00,203.54,203.54,203.03,203.39,5590.0,202.3559,202.3559,201.8489,202.2068,5590.0
2025-02-05 11:50:00,203.31,203.76,202.95,203.06,3574.0,202.1273,202.5747,201.7694,201.8787,3574.0
2025-02-05 12:00:00,203.18,203.21,202.68,202.86,4078.0,201.998,202.0279,201.5009,201.6799,4078.0
2025-02-05 12:10:00,202.94,202.94,202.58,202.63,4636.0,201.7594,201.7594,201.4015,201.4512,4636.0
2025-02-05 12:20:00,202.81,203.56,202.63,203.34,6156.0,201.6302,202.3758,201.4512,202.1571,6156.0
2025-02-05 12:30:00,203.34,203.6,203.19,203.22,4653.0,202.1571,202.4156,202.008,202.0378,4653.0
2025-02-05 12:40:00,203.3,203.98,203.29,203.98,3390.0,202.1173,202.7934,202.1074,202.7934,3390.0
2025-02-05 12:50:00,203.95,204.25,203.64,204.18,7735.0,202.7636,203.0618,202.4554,202.9922,7735.0
2025-02-05 13:00:00,204.18,204.26,203.85,204.05,4416.0,202.9922,203.0718,202.6641,202.863,4416.0
2025-02-05 13:10:00,203.97,204.3,203.83,203.92,4885.0,202.7834,203.1115,202.6443,202.7337,4885.0
2025-02-05 13:20:00,204.09,204.2,203.96,204.2,6435.0,202.9027,203.0121,202.7735,203.0121,6435.0
2025-02-05 13:30:00,204.09,204.57,203.98,204.46,5508.0,202.9027,203.3799,202.7934,203.2706,5508.0
2025-02-05 13:40:00,204.56,204.56,204.41,204.47,4204.0,203.37,203.37,203.2209,203.2805,4204.0
2025-02-05 13:50:00,204.39,204.43,204.02,204.15,11383.0,203.201,203.2408,202.8331,202.9624,11383.0
2025-02-05 14:00:00,204.1,204.64,203.97,204.64,3049.0,202.9127,203.4495,202.7834,203.4495,3049.0
2025-02-05 14:10:00,204.64,204.76,204.26,204.49,6852.0,203.4495,203.5688,203.0718,203.3004,6852.0
2025-02-05 14:20:00,204.76,204.76,204.63,204.64,3100.0,203.5688,203.5688,203.4396,203.4495,3100.0
2025-02-05 14:30:00,204.76,204.85,204.12,204.22,9583.0,203.5688,203.6583,202.9326,203.032,9583.0
2025-02-05 14:40:00,204.31,204.36,204.06,204.06,14972.0,203.1215,203.1712,202.8729,202.8729,14972.0
2025-02-05 14:50:00,204.0,204.11,203.78,204.11,8545.0,202.8133,202.9226,202.5945,202.9226,8545.0
2025-02-05 15:00:00,204.18,204.6,204.03,204.16,6599.0,202.9922,203.4098,202.8431,202.9723,6599.0
2025-02-05 15:10:00,204.12,204.23,203.94,204.23,7270.0,202.9326,203.0419,202.7536,203.0419,7270.0
2025-02-05 15:20:00,204.3,204.69,204.13,204.24,9434.0,203.1115,203.4992,202.9425,203.0519,9434.0
2025-02-05 15:30:00,204.2,204.31,203.91,203.94,13955.0,203.0121,203.1215,202.7238,202.7536,13955.0
2025-02-05 15:40:00,203.95,204.4,203.93,204.31,11215.0,202.7636,203.2109,202.7437,203.1215,11215.0
2025-02-05 15:50:00,204.36,204.72,203.99,204.44,136437.0,203.1712,203.5291,202.8033,203.2507,136437.0
2025-02-06 09:30:00,205.88,205.88,203.86,203.86,22363.0,204.6823,204.6823,202.6741,202.6741,22363.0
2025-02-06 09:40:00,203.88,204.23,203.0,203.85,14337.0,202.694,203.0419,201.8191,202.6641,14337.0
2025-02-06 09:50:00,203.79,203.81,202.19,202.4,10262.0,202.6045,202.6244,201.0138,201.2226,10262.0
2025-02-06 10:00:00,202.43,202.81,201.66,202.51,9115.0,201.2524,201.6302,200.4869,201.3319,9115.0
2025-02-06 10:10:00,202.25,202.44,201.7,202.05,5353.0,201.0734,201.2623,200.5266,200.8746,5353.0
2025-02-06 10:20:00,201.78,202.05,200.26,200.5,16891.0,200.6062,200.8746,199.095,199.3336,16891.0
2025-02-06 10:30:00,200.33,200.81,199.66,200.02,13779.0,199.1646,199.6418,198.4985,198.8564,13779.0
2025-02-06 10:40:00,199.93,200.13,199.53,199.63,3053.0,198.7669,198.9658,198.3693,198.4687,3053.0
2025-02-06 10:50:00,199.93,200.51,199.85,200.23,5083.0,198.7669,199.3436,198.6874,199.0652,5083.0
2025-02-06 11:00:00,200.37,200.58,199.79,199.84,8232.0,199.2044,199.4132,198.6278,198.6775,8232.0
2025-02-06 11:10:00,199.87,200.15,199.6,199.61,7668.0,198.7073,198.9857,198.4389,198.4488,7668.0
2025-02-06 11:20:00,199.79,200.52,199.68,200.48,4138.0,198.6278,199.3535,198.5184,199.3137,4138.0
2025-02-06 11:30:00,200.51,200.93,200.33,200.91,4335.0,199.3436,199.7611,199.1646,199.7412,4335.0
2025-02-06 11:40:00,200.88,201.05,200.42,200.71,4815.0,199.7114,199.8804,199.2541,199.5424,4815.0
2025-02-06 11:50:00,200.67,201.64,200.66,200.84,17736.0,199.5026,200.467,199.4927,199.6716,17736.0
2025-02-06 12:00:00,200.92,201.1,199.96,199.96,3776.0,199.7512,199.9301,198.7968,198.7968,3776.0
2025-02-06 12:10:00,200.16,200.35,199.49,199.49,12511.0,198.9956,199.1845,198.3295,198.3295,12511.0
2025-02-06 12:20:00,199.5,199.63,198.89,199.24,13136.0,198.3394,198.4687,197.733,198.081,13136.0
2025-02-06 12:30:00,199.22,199.36,198.74,198.92,12515.0,198.0611,198.2003,197.5839,197.7628,12515.0
2025-02-06 12:40:00,198.74,199.0,198.67,198.94,5347.0,197.5839,197.8424,197.5143,197.7827,5347.0
2025-02-06 12:50:00,198.95,199.11,198.83,199.04,6435.0,197.7926,197.9517,197.6733,197.8821,6435.0
2025-02-06 13:00:00,199.03,199.76,199.02,199.59,9981.0,197.8722,198.5979,197.8622,198.4289,9981.0
2025-02-06 13:10:00,199.53,199.71,199.15,199.34,9303.0,198.3693,198.5482,197.9915,198.1804,9303.0
2025-02-06 13:20:00,199.17,199.32,198.05,198.25,11296.0,198.0114,198.1605,196.8979,197.0967,11296.0
2025-02-06 13:30:00,198.2,198.6,198.07,198.08,13435.0,197.047,197.4447,196.9178,196.9277,13435.0
2025-02-06 13:40:00,198.01,198.33,197.84,198.11,9098.0,196.8581,197.1762,196.6891,196.9575,9098.0
2025-02-06 13:50:00,198.11,198.11,197.69,197.73,2542.0,196.9575,196.9575,196.54,196.5797,2542.0
2025-02-06 14:00:00,197.72,197.87,197.31,197.41,10699.0,196.5698,196.7189,196.1622,196.2616,10699.0
2025-02-06 14:10:00,197.43,197.43,197.14,197.17,7627.0,196.2815,196.2815,195.9932,196.023,7627.0
2025-02-06 14:20:00,197.1,197.25,196.6,196.62,3541.0,195.9534,196.1025,195.4563,195.4762,3541.0
2025-02-06 14:30:00,196.69,196.76,196.0,196.73,12606.0,195.5458,195.6154,194.8598,195.5856,12606.0
2025-02-06 14:40:00,196.73,196.92,196.43,196.86,7394.0,195.5856,195.7745,195.2873,195.7148,7394.0
2025-02-06 14:50:00,196.96,197.39,196.82,196.91,16120.0,195.8142,196.2417,195.675,195.7645,16120.0
2025-02-06 15:00:00,196.92,197.01,196.74,196.85,11784.0,195.7745,195.8639,195.5955,195.7049,11784.0
2025-02-06 15:10:00,196.9,197.73,196.88,197.73,14709.0,195.7546,196.5797,195.7347,196.5797,14709.0
2025-02-06 15:20:00,197.76,198.06,197.76,197.94,11902.0,196.6096,196.9078,196.6096,196.7885,11902.0
2025-02-06 15:30:00,198.02,198.22,197.28,197.87,37151.0,196.8681,197.0669,196.1324,196.7189,37151.0
2025-02-06 15:40:00,197.87,198.3,197.5,197.73,37661.0,196.7189,197.1464,196.3511,196.5797,37661.0
2025-02-06 15:50:00,197.8,199.02,197.79,198.96,103452.0,196.6493,197.8622,196.6394,197.8026,103452.0
2025-02-07 09:30:00,199.68,199.68,197.84,198.52,17166.0,198.5184,198.5184,196.6891,197.3651,17166.0
2025-02-07 09:40:00,198.72,200.22,198.72,199.93,13129.0,197.564,199.0553,197.564,198.7669,13129.0
2025-02-07 09:50:00,200.08,201.03,200.02,201.03,11272.0,198.9161,199.8605,198.8564,199.8605,11272.0
2025-02-07 10:00:00,200.81,201.38,200.04,201.38,32106.0,199.6418,200.2085,198.8763,200.2085,32106.0
2025-02-07 10:10:00,201.16,201.3,200.45,200.93,9917.0,199.9898,200.129,199.2839,199.7611,9917.0
2025-02-07 10:20:00,200.74,201.81,200.74,201.81,5805.0,199.5722,200.636,199.5722,200.636,5805.0
2025-02-07 10:30:00,201.81,202.03,201.15,201.43,10635.0,200.636,200.8547,199.9798,200.2582,10635.0
2025-02-07 10:40:00,201.56,201.73,200.71,200.81,5766.0,200.3875,200.5565,199.5424,199.6418,5766.0
2025-02-07 10:50:00,200.81,201.23,199.93,200.52,13316.0,199.6418,200.0594,198.7669,199.3535,13316.0
2025-02-07 11:00:00,200.59,201.16,200.22,200.94,6517.0,199.4231,199.9898,199.0553,199.7711,6517.0
2025-02-07 11:10:00,200.9,201.41,200.49,201.21,11525.0,199.7313,200.2383,199.3237,200.0395,11525.0
2025-02-07 11:20:00,201.45,201.45,200.75,200.81,12170.0,200.2781,200.2781,199.5822,199.6418,12170.0
2025-02-07 11:30:00,200.83,201.45,200.82,201.33,15880.0,199.6617,200.2781,199.6518,200.1588,15880.0
2025-02-07 11:40:00,201.05,201.35,200.6,200.92,21594.0,199.8804,200.1787,199.433,199.7512,21594.0
2025-02-07 11:50:00,200.94,201.08,200.59,200.8,6103.0,199.7711,199.9103,199.4231,199.6319,6103.0
2025-02-07 12:00:00,200.67,201.2,200.27,200.97,15835.0,199.5026,200.0296,199.105,199.8009,15835.0
2025-02-07 12:10:00,200.96,201.17,200.67,201.14,5170.0,199.7909,199.9997,199.5026,199.9699,5170.0
2025-02-07 12:20:00,201.17,201.71,201.03,201.67,2119.0,199.9997,200.5366,199.8605,200.4968,2119.0
2025-02-07 12:30:00,201.48,202.05,201.32,202.04,6863.0,200.3079,200.8746,200.1489,200.8647,6863.0
2025-02-07 12:40:00,201.91,202.01,201.71,201.89,2124.0,200.7354,200.8348,200.5366,200.7155,2124.0
2025-02-07 12:50:00,201.87,202.48,201.76,202.25,4642.0,200.6957,201.3021,200.5863,201.0734,4642.0
2025-02-07 13:00:00,202.28,202.65,202.13,202.65,7130.0,201.1033,201.4711,200.9541,201.4711,7130.0
2025-02-07 13:10:00,202.88,203.18,202.77,203.18,4373.0,201.6998,201.998,201.5904,201.998,4373.0
2025-02-07 13:20:00,203.16,203.16,202.86,203.03,5088.0,201.9782,201.9782,201.6799,201.8489,5088.0
2025-02-07 13:30:00,203.03,203.15,202.47,202.54,9060.0,201.8489,201.9682,201.2922,201.3618,9060.0
2025-02-07 13:40:00,202.48,202.48,201.78,202.02,3658.0,201.3021,201.3021,200.6062,200.8448,3658.0
2025-02-07 13:50:00,202.05,202.05,201.78,201.94,2586.0,200.8746,200.8746,200.6062,200.7652,2586.0
2025-02-07 14:00:00,201.85,201.95,201.69,201.89,4656.0,200.6758,200.7752,200.5167,200.7155,4656.0
2025-02-07 14:10:00,201.96,201.99,201.88,201.89,2600.0,200.7851,200.815,200.7056,200.7155,2600.0
2025-02-07 14:20:00,202.01,202.21,201.86,201.9,8570.0,200.8348,201.0337,200.6857,200.7255,8570.0
2025-02-07 14:30:00,201.93,202.39,201.78,202.39,3376.0,200.7553,201.2126,200.6062,201.2126,3376.0
2025-02-07 14:40:00,202.4,202.69,202.35,202.57,4491.0,201.2226,201.5109,201.1729,201.3916,4491.0
2025-02-07 14:50:00,202.47,202.47,202.12,202.14,6320.0,201.2922,201.2922,200.9442,200.9641,6320.0
2025-02-07 15:00:00,201.94,201.96,200.91,201.44,4958.0,200.7652,200.7851,199.7412,200.2682,4958.0
2025-02-07 15:10:00,201.55,201.55,201.07,201.18,4805.0,200.3775,200.3775,199.9003,200.0097,4805.0
2025-02-07 15:20:00,201.3,201.44,201.04,201.09,6757.0,200.129,200.2682,199.8705,199.9202,6757.0
2025-02-07 15:30:00,201.04,201.79,201.04,201.5,14307.0,199.8705,200.6161,199.8705,200.3278,14307.0
2025-02-07 15:40:00,201.57,201.85,201.25,201.84,10061.0,200.3974,200.6758,200.0793,200.6658,10061.0
2025-02-07 15:50:00,201.92,202.33,201.06,201.39,60751.0,200.7454,201.153,199.8904,200.2184,60751.0
2025-02-10 09:30:00,203.0,205.45,202.86,205.13,18844.0,201.8191,204.2548,201.6799,203.9367,18844.0
2025-02-10 09:40:00,204.81,205.0,203.15,204.67,25150.0,203.6186,203.8074,201.9682,203.4794,25150.0
2025-02-10 09:50:00,204.78,205.98,204.49,205.0,31728.0,203.5887,204.7817,203.3004,203.8074,31728.0
2025-02-10 10:00:00,205.09,205.99,204.73,205.47,12155.0,203.8969,204.7917,203.539,204.2747,12155.0
2025-02-10 10:10:00,205.59,205.96,204.83,204.84,11194.0,204.394,204.7619,203.6384,203.6484,11194.0
2025-02-10 10:20:00,204.83,205.62,204.81,205.51,20141.0,203.6384,204.4238,203.6186,204.3145,20141.0
2025-02-10 10:30:00,205.51,206.68,205.45,206.31,30134.0,204.3145,205.4777,204.2548,205.1098,30134.0
2025-02-10 10:40:00,206.19,207.53,205.83,207.52,19274.0,204.9905,206.3227,204.6326,206.3128,19274.0
2025-02-10 10:50:00,207.42,207.64,207.0,207.28,15973.0,206.2134,206.4321,205.7958,206.0742,15973.0
2025-02-10 11:00:00,207.42,208.22,207.17,208.19,17544.0,206.2134,207.0087,205.9648,206.9789,17544.0
2025-02-10 11:10:00,208.02,208.53,207.37,207.87,22048.0,206.8099,207.3169,206.1637,206.6608,22048.0
2025-02-10 11:20:00,207.91,208.03,207.32,207.63,11903.0,206.7005,206.8198,206.1139,206.4221,11903.0
2025-02-10 11:30:00,207.32,207.45,206.83,207.16,12965.0,206.1139,206.2432,205.6268,205.9549,12965.0
2025-02-10 11:40:00,207.16,207.27,206.78,206.95,7995.0,205.9549,206.0642,205.5771,205.7461,7995.0
2025-02-10 11:50:00,207.04,207.07,206.6,206.93,5582.0,205.8356,205.8654,205.3981,205.7262,5582.0
2025-02-10 12:00:00,206.92,207.23,206.54,206.63,7289.0,205.7163,206.0245,205.3385,205.428,7289.0
2025-02-10 12:10:00,206.52,206.97,206.35,206.81,6241.0,205.3186,205.766,205.1496,205.6069,6241.0
2025-02-10 12:20:00,206.81,207.1,206.8,207.08,3201.0,205.6069,205.8952,205.597,205.8753,3201.0
2025-02-10 12:30:00,207.15,207.29,206.84,207.0,6098.0,205.9449,206.0841,205.6367,205.7958,6098.0
2025-02-10 12:40:00,207.02,207.29,206.95,207.18,5855.0,205.8157,206.0841,205.7461,205.9748,5855.0
2025-02-10 12:50:00,207.33,207.95,207.18,207.6,7273.0,206.1239,206.7403,205.9748,206.3923,7273.0
2025-02-10 13:00:00,207.35,207.6,207.14,207.32,8090.0,206.1438,206.3923,205.935,206.1139,8090.0
2025-02-10 13:10:00,207.3,207.61,207.09,207.19,4659.0,206.0941,206.4023,205.8853,205.9847,4659.0
2025-02-10 13:20:00,207.17,207.3,206.82,207.11,7551.0,205.9648,206.0941,205.6169,205.9052,7551.0
2025-02-10 13:30:00,207.05,207.52,206.88,207.32,10910.0,205.8455,206.3128,205.6765,206.1139,10910.0
2025-02-10 13:40:00,207.31,207.51,207.13,207.13,12022.0,206.104,206.3028,205.9251,205.9251,12022.0
2025-02-10 13:50:00,207.29,208.2,207.29,207.98,7830.0,206.0841,206.9888,206.0841,206.7701,7830.0
2025-02-10 14:00:00,207.97,208.15,207.86,208.14,6603.0,206.7602,206.9391,206.6508,206.9292,6603.0
2025-02-10 14:10:00,208.28,208.38,208.01,208.01,9875.0,207.0684,207.1678,206.7999,206.7999,9875.0
2025-02-10 14:20:00,208.0,208.13,207.9,208.0,11205.0,206.79,206.9192,206.6906,206.79,11205.0
2025-02-10 14:30:00,208.09,208.19,207.95,208.05,7736.0,206.8795,206.9789,206.7403,206.8397,7736.0
2025-02-10 14:40:00,208.05,208.11,207.58,207.77,19625.0,206.8397,206.8994,206.3724,206.5613,19625.0
2025-02-10 14:50:00,207.77,208.07,207.74,207.95,11757.0,206.5613,206.8596,206.5315,206.7403,11757.0
2025-02-10 15:00:00,208.02,208.35,207.88,207.88,12012.0,206.8099,207.138,206.6707,206.6707,12012.0
2025-02-10 15:10:00,207.89,207.89,207.1,207.29,15110.0,206.6806,206.6806,205.8952,206.0841,15110.0
2025-02-10 15:20:00,207.22,207.39,207.08,207.14,10883.0,206.0145,206.1835,205.8753,205.935,10883.0
2025-02-10 15:30:00,207.14,207.29,206.85,206.93,19134.0,205.935,206.0841,205.6467,205.7262,19134.0
2025-02-10 15:40:00,206.92,206.94,206.4,206.83,25170.0,205.7163,205.7362,205.1993,205.6268,25170.0
2025-02-10 15:50:00,206.88,206.93,205.8,205.96,130505.0,205.6765,205.7262,204.6028,204.7619,130505.0
2025-02-11 09:30:00,205.2,205.2,199.63,201.22,55742.0,204.0063,204.0063,198.4687,200.0494,55742.0
2025-02-11 09:40:00,201.33,202.65,201.16,202.21,19670.0,200.1588,201.4711,199.9898,201.0337,19670.0
2025-02-11 09:50:00,202.17,204.54,202.15,203.78,17335.0,200.9939,203.3501,200.974,202.5945,17335.0
2025-02-11 10:00:00,203.71,203.8,202.33,202.88,15341.0,202.525,202.6144,201.153,201.6998,15341.0
2025-02-11 10:10:00,202.84,203.31,201.62,201.75,10624.0,201.66,202.1273,200.4471,200.5764,10624.0
2025-02-11 10:20:00,201.74,202.32,200.99,202.2,15021.0,200.5664,201.143,199.8208,201.0237,15021.0
2025-02-11 10:30:00,202.12,203.46,202.11,203.34,9268.0,200.9442,202.2764,200.9343,202.1571,9268.0
2025-02-11 10:40:00,203.46,204.3,203.45,203.97,7351.0,202.2764,203.1115,202.2665,202.7834,7351.0
2025-02-11 10:50:00,204.11,204.4,203.92,203.96,9862.0,202.9226,203.2109,202.7337,202.7735,9862.0
2025-02-11 11:00:00,204.14,204.31,203.92,203.98,9950.0,202.9524,203.1215,202.7337,202.7934,9950.0
2025-02-11 11:10:00,203.98,204.3,203.4,203.61,40251.0,202.7934,203.1115,202.2168,202.4255,40251.0
2025-02-11 11:20:00,203.61,204.26,203.3,203.3,64543.0,202.4255,203.0718,202.1173,202.1173,64543.0
2025-02-11 11:30:00,203.31,203.77,203.14,203.29,32218.0,202.1273,202.5846,201.9583,202.1074,32218.0
2025-02-11 11:40:00,203.27,203.27,202.18,202.22,10948.0,202.0875,202.0875,201.0039,201.0436,10948.0
2025-02-11 11:50:00,202.09,202.81,201.93,202.56,11317.0,200.9144,201.6302,200.7553,201.3816,11317.0
2025-02-11 12:00:00,202.4,202.64,202.23,202.45,6212.0,201.2226,201.4612,201.0536,201.2723,6212.0
2025-02-11 12:10:00,202.42,202.87,202.41,202.45,7747.0,201.2425,201.6898,201.2325,201.2723,7747.0
2025-02-11 12:20:00,202.51,203.13,202.42,202.96,6791.0,201.3319,201.9483,201.2425,201.7793,6791.0
2025-02-11 12:30:00,203.11,203.27,202.94,203.19,3959.0,201.9284,202.0875,201.7594,202.008,3959.0
2025-02-11 12:40:00,203.06,203.06,202.63,202.78,3072.0,201.8787,201.8787,201.4512,201.6004,3072.0
2025-02-11 12:50:00,202.63,202.78,202.24,202.38,4351.0,201.4512,201.6004,201.0635,201.2027,4351.0
2025-02-11 13:00:00,202.47,202.95,202.31,202.82,8788.0,201.2922,201.7694,201.1331,201.6401,8788.0
2025-02-11 13:10:00,202.81,203.05,202.45,203.05,5268.0,201.6302,201.8688,201.2723,201.8688,5268.0
2025-02-11 13:20:00,203.0,203.0,202.56,202.6,3679.0,201.8191,201.8191,201.3816,201.4214,3679.0
2025-02-11 13:30:00,202.58,203.17,202.46,203.17,12547.0,201.4015,201.9881,201.2822,201.9881,12547.0
2025-02-11 13:40:00,203.06,203.15,202.87,203.06,3075.0,201.8787,201.9682,201.6898,201.8787,3075.0
2025-02-11 13:50:00,203.1,203.5,202.9,203.42,9704.0,201.9185,202.3162,201.7197,202.2366,9704.0
2025-02-11 14:00:00,203.42,203.64,202.88,203.39,22359.0,202.2366,202.4554,201.6998,202.2068,22359.0
2025-02-11 14:10:00,203.4,203.65,203.03,203.18,6013.0,202.2168,202.4653,201.8489,201.998,6013.0
2025-02-11 14:20:00,203.1,203.31,202.36,202.36,20301.0,201.9185,202.1273,201.1828,201.1828,20301.0
2025-02-11 14:30:00,202.34,202.6,202.15,202.6,16116.0,201.1629,201.4214,200.974,201.4214,16116.0
2025-02-11 14:40:00,202.42,202.44,201.6,201.69,8109.0,201.2425,201.2623,200.4272,200.5167,8109.0
2025-02-11 14:50:00,201.66,202.03,201.66,201.73,11242.0,200.4869,200.8547,200.4869,200.5565,11242.0
2025-02-11 15:00:00,201.84,201.85,201.45,201.69,8265.0,200.6658,200.6758,200.2781,200.5167,8265.0
2025-02-11 15:10:00,201.67,201.67,201.2,201.5,11639.0,200.4968,200.4968,200.0296,200.3278,11639.0
2025-02-11 15:20:00,201.56,201.74,201.28,201.48,12336.0,200.3875,200.5664,200.1091,200.3079,12336.0
2025-02-11 15:30:00,201.49,201.99,201.35,201.87,26143.0,200.3179,200.815,200.1787,200.6957,26143.0
2025-02-11 15:40:00,201.92,203.07,201.92,202.88,44918.0,200.7454,201.8887,200.7454,201.6998,44918.0
2025-02-11 15:50:00,202.76,203.7,202.65,203.2,165354.0,201.5805,202.515,201.4711,202.0179,165354.0
2025-02-12 09:30:00,199.71,202.34,199.05,202.1,47948.0,198.5482,201.1629,197.8921,200.9243,47948.0
2025-02-12 09:40:00,202.59,203.06,201.88,203.06,32520.0,201.4115,201.8787,200.7056,201.8787,32520.0
2025-02-12 09:50:00,203.06,203.82,203.0,203.71,24876.0,201.8787,202.6343,201.8191,202.525,24876.0
2025-02-12 10:00:00,203.88,203.88,202.66,203.31,41783.0,202.694,202.694,201.4811,202.1273,41783.0
2025-02-12 10:10:00,203.5,204.16,203.14,203.84,18891.0,202.3162,202.9723,201.9583,202.6542,18891.0
2025-02-12 10:20:00,203.84,203.84,202.63,202.7,20705.0,202.6542,202.6542,201.4512,201.5208,20705.0
2025-02-12 10:30:00,202.7,203.17,202.5,202.85,37323.0,201.5208,201.9881,201.322,201.67,37323.0
2025-02-12 10:40:00,202.66,203.2,202.5,202.99,11710.0,201.4811,202.0179,201.322,201.8091,11710.0
2025-02-12 10:50:00,202.99,203.24,202.3,202.66,13986.0,201.8091,202.0577,201.1232,201.4811,13986.0
2025-02-12 11:00:00,202.68,203.03,202.33,202.54,22315.0,201.5009,201.8489,201.153,201.3618,22315.0
2025-02-12 11:10:00,202.52,203.22,202.18,203.2,10727.0,201.3419,202.0378,201.0039,202.0179,10727.0
2025-02-12 11:20:00,203.2,203.82,202.97,203.64,20893.0,202.0179,202.6343,201.7893,202.4554,20893.0
2025-02-12 11:30:00,203.7,204.14,203.28,203.33,28172.0,202.515,202.9524,202.0975,202.1472,28172.0
2025-02-12 11:40:00,203.45,204.0,203.37,203.76,10251.0,202.2665,202.8133,202.1869,202.5747,10251.0
2025-02-12 11:50:00,203.76,204.04,203.59,203.95,14745.0,202.5747,202.853,202.4056,202.7636,14745.0
2025-02-12 12:00:00,203.95,203.95,202.39,202.6,29175.0,202.7636,202.7636,201.2126,201.4214,29175.0
2025-02-12 12:10:00,202.62,202.62,201.66,202.33,36036.0,201.4413,201.4413,200.4869,201.153,36036.0
2025-02-12 12:20:00,202.41,202.41,201.69,202.08,9079.0,201.2325,201.2325,200.5167,200.9044,9079.0
2025-02-12 12:30:00,201.97,202.75,201.82,202.52,8300.0,200.7951,201.5705,200.6459,201.3419,8300.0
2025-02-12 12:40:00,202.31,202.4,202.11,202.28,4961.0,201.1331,201.2226,200.9343,201.1033,4961.0
2025-02-12 12:50:00,202.31,202.84,202.23,202.68,13194.0,201.1331,201.66,201.0536,201.5009,13194.0
2025-02-12 13:00:00,202.84,202.84,201.66,201.72,5050.0,201.66,201.66,200.4869,200.5465,5050.0
2025-02-12 13:10:00,201.61,201.71,201.28,201.61,16840.0,200.4372,200.5366,200.1091,200.4372,16840.0
2025-02-12 13:20:00,201.39,201.6,200.92,200.98,23273.0,200.2184,200.4272,199.7512,199.8108,23273.0
2025-02-12 13:30:00,201.0,201.0,200.55,200.64,7745.0,199.8307,199.8307,199.3833,199.4728,7745.0
2025-02-12 13:40:00,200.51,200.51,199.81,200.2,6514.0,199.3436,199.3436,198.6476,199.0354,6514.0
2025-02-12 13:50:00,200.28,200.41,200.15,200.34,3127.0,199.1149,199.2441,198.9857,199.1746,3127.0
2025-02-12 14:00:00,200.29,200.35,200.06,200.29,5026.0,199.1248,199.1845,198.8962,199.1248,5026.0
2025-02-12 14:10:00,200.33,200.33,199.84,199.99,5893.0,199.1646,199.1646,198.6775,198.8266,5893.0
2025-02-12 14:20:00,200.06,200.64,199.84,200.58,29252.0,198.8962,199.4728,198.6775,199.4132,29252.0
2025-02-12 14:30:00,200.61,201.07,200.6,200.65,14416.0,199.443,199.9003,199.433,199.4828,14416.0
2025-02-12 14:40:00,200.65,200.96,200.26,200.65,8984.0,199.4828,199.7909,199.095,199.4828,8984.0
2025-02-12 14:50:00,200.54,200.69,200.44,200.56,5660.0,199.3734,199.5225,199.274,199.3933,5660.0
2025-02-12 15:00:00,200.7,200.87,200.53,200.68,4948.0,199.5325,199.7015,199.3634,199.5126,4948.0
2025-02-12 15:10:00,200.83,200.91,200.51,200.7,11379.0,199.6617,199.7412,199.3436,199.5325,11379.0
2025-02-12 15:20:00,200.8,200.8,200.2,200.21,6669.0,199.6319,199.6319,199.0354,199.0453,6669.0
2025-02-12 15:30:00,200.26,200.82,200.25,200.62,14154.0,199.095,199.6518,199.0851,199.4529,14154.0
2025-02-12 15:40:00,200.64,200.69,199.8,200.17,20839.0,199.4728,199.5225,198.6377,199.0055,20839.0
2025-02-12 15:50:00,200.33,200.96,200.33,200.66,69001.0,199.1646,199.7909,199.1646,199.4927,69001.0
2025-02-13 09:30:00,200.31,202.66,200.31,202.66,19533.0,199.1447,201.4811,199.1447,201.4811,19533.0
2025-02-13 09:40:00,202.45,203.99,202.12,203.03,10825.0,201.2723,202.8033,200.9442,201.8489,10825.0
2025-02-13 09:50:00,202.62,203.08,202.19,203.08,7897.0,201.4413,201.8986,201.0138,201.8986,7897.0
2025-02-13 10:00:00,202.91,203.13,202.19,202.45,7533.0,201.7296,201.9483,201.0138,201.2723,7533.0
2025-02-13 10:10:00,202.48,203.0,202.07,202.54,10014.0,201.3021,201.8191,200.8945,201.3618,10014.0
2025-02-13 10:20:00,202.93,203.32,202.19,202.41,12630.0,201.7495,202.1372,201.0138,201.2325,12630.0
2025-02-13 10:30:00,202.48,202.48,201.57,201.76,7252.0,201.3021,201.3021,200.3974,200.5863,7252.0
2025-02-13 10:40:00,201.93,202.36,201.44,201.88,8837.0,200.7553,201.1828,200.2682,200.7056,8837.0
2025-02-13 10:50:00,201.72,201.85,201.0,201.84,14093.0,200.5465,200.6758,199.8307,200.6658,14093.0
2025-02-13 11:00:00,201.93,201.98,200.69,200.69,8675.0,200.7553,200.805,199.5225,199.5225,8675.0
2025-02-13 11:10:00,200.53,200.6,199.7,199.82,8864.0,199.3634,199.433,198.5383,198.6576,8864.0
2025-02-13 11:20:00,199.71,200.38,199.71,199.91,8335.0,198.5482,199.2143,198.5482,198.7471,8335.0
2025-02-13 11:30:00,199.94,200.49,199.9,200.33,5043.0,198.7769,199.3237,198.7371,199.1646,5043.0
2025-02-13 11:40:00,200.39,200.46,199.43,199.98,3980.0,199.2243,199.2939,198.2698,198.8166,3980.0
2025-02-13 11:50:00,200.07,200.5,200.0,200.45,3492.0,198.9061,199.3336,198.8365,199.2839,3492.0
2025-02-13 12:00:00,200.29,201.22,200.29,201.19,3279.0,199.1248,200.0494,199.1248,200.0196,3279.0
2025-02-13 12:10:00,201.07,201.72,201.02,201.55,7682.0,199.9003,200.5465,199.8506,200.3775,7682.0
2025-02-13 12:20:00,201.67,201.94,201.5,201.83,7297.0,200.4968,200.7652,200.3278,200.6559,7297.0
2025-02-13 12:30:00,201.83,201.88,201.48,201.53,7784.0,200.6559,200.7056,200.3079,200.3576,7784.0
2025-02-13 12:40:00,201.53,201.87,201.21,201.58,9631.0,200.3576,200.6957,200.0395,200.4073,9631.0
2025-02-13 12:50:00,201.59,201.73,201.39,201.45,7552.0,200.4173,200.5565,200.2184,200.2781,7552.0
2025-02-13 13:00:00,201.67,201.78,201.52,201.73,2856.0,200.4968,200.6062,200.3477,200.5565,2856.0
2025-02-13 13:10:00,201.78,202.12,201.57,201.69,5896.0,200.6062,200.9442,200.3974,200.5167,5896.0
2025-02-13 13:20:00,201.84,202.48,201.84,202.31,5643.0,200.6658,201.3021,200.6658,201.1331,5643.0
2025-02-13 13:30:00,202.22,202.76,202.22,202.68,2630.0,201.0436,201.5805,201.0436,201.5009,2630.0
2025-02-13 13:40:00,202.87,203.08,202.59,202.99,4043.0,201.6898,201.8986,201.4115,201.8091,4043.0
2025-02-13 13:50:00,203.05,203.32,202.88,203.29,4789.0,201.8688,202.1372,201.6998,202.1074,4789.0
2025-02-13 14:00:00,203.25,203.46,203.13,203.26,8937.0,202.0676,202.2764,201.9483,202.0776,8937.0
2025-02-13 14:10:00,203.24,203.43,203.04,203.4,5661.0,202.0577,202.2466,201.8588,202.2168,5661.0
2025-02-13 14:20:00,203.39,203.56,202.97,203.03,3331.0,202.2068,202.3758,201.7893,201.8489,3331.0
2025-02-13 14:30:00,203.08,203.78,203.07,203.54,8149.0,201.8986,202.5945,201.8887,202.3559,8149.0
2025-02-13 14:40:00,203.66,203.82,203.48,203.63,4891.0,202.4752,202.6343,202.2963,202.4454,4891.0
2025-02-13 14:50:00,203.73,204.3,203.68,204.3,5158.0,202.5448,203.1115,202.4951,203.1115,5158.0
2025-02-13 15:00:00,204.36,204.53,204.17,204.45,7099.0,203.1712,203.3402,202.9823,203.2606,7099.0
2025-02-13 15:10:00,204.43,205.08,204.15,204.95,9413.0,203.2408,203.887,202.9624,203.7577,9413.0
2025-02-13 15:20:00,204.84,204.89,204.53,204.83,11274.0,203.6484,203.6981,203.3402,203.6384,11274.0
2025-02-13 15:30:00,204.82,205.13,204.44,205.01,20758.0,203.6285,203.9367,203.2507,203.8174,20758.0
2025-02-13 15:40:00,205.01,205.03,204.4,204.68,14520.0,203.8174,203.8373,203.2109,203.4893,14520.0
2025-02-13 15:50:00,204.91,205.06,204.06,204.37,97741.0,203.718,203.8671,202.8729,203.1811,97741.0
2025-02-14 09:30:00,203.94,204.71,202.45,203.97,20955.0,202.7536,203.5191,201.2723,202.7834,20955.0
2025-02-14 09:40:00,204.02,204.2,203.23,203.72,14667.0,202.8331,203.0121,202.0477,202.5349,14667.0
2025-02-14 09:50:00,203.7,204.83,203.7,204.76,16558.0,202.515,203.6384,202.515,203.5688,16558.0
2025-02-14 10:00:00,204.68,205.7,203.36,205.5,51438.0,203.4893,204.5034,202.177,204.3045,51438.0
2025-02-14 10:10:00,205.5,205.53,204.42,205.51,12447.0,204.3045,204.3344,203.2308,204.3145,12447.0
2025-02-14 10:20:00,205.34,206.9,205.34,206.21,6682.0,204.1455,205.6964,204.1455,205.0104,6682.0
2025-02-14 10:30:00,206.2,206.4,205.59,205.6,8860.0,205.0005,205.1993,204.394,204.404,8860.0
2025-02-14 10:40:00,205.73,205.88,205.16,205.42,5335.0,204.5332,204.6823,203.9665,204.225,5335.0
2025-02-14 10:50:00,205.06,205.34,205.05,205.21,5709.0,203.8671,204.1455,203.8572,204.0162,5709.0
2025-02-14 11:00:00,205.2,205.71,204.84,205.71,8132.0,204.0063,204.5133,203.6484,204.5133,8132.0
2025-02-14 11:10:00,205.64,206.05,205.62,206.05,5478.0,204.4437,204.8513,204.4238,204.8513,5478.0
2025-02-14 11:20:00,205.64,205.84,205.5,205.83,4752.0,204.4437,204.6426,204.3045,204.6326,4752.0
2025-02-14 11:30:00,205.83,206.91,205.38,206.4,25758.0,204.6326,205.7063,204.1852,205.1993,25758.0
2025-02-14 11:40:00,206.4,206.72,206.07,206.53,9501.0,205.1993,205.5174,204.8712,205.3285,9501.0
2025-02-14 11:50:00,206.5,206.77,206.28,206.3,10186.0,205.2987,205.5671,205.08,205.0999,10186.0
2025-02-14 12:00:00,206.38,206.78,206.35,206.71,9475.0,205.1794,205.5771,205.1496,205.5075,9475.0
2025-02-14 12:10:00,206.79,207.18,206.58,207.01,10790.0,205.587,205.9748,205.3783,205.8058,10790.0
2025-02-14 12:20:00,207.01,207.1,206.7,206.87,6960.0,205.8058,205.8952,205.4976,205.6666,6960.0
2025-02-14 12:30:00,206.63,206.69,206.23,206.31,9008.0,205.428,205.4876,205.0303,205.1098,9008.0
2025-02-14 12:40:00,206.24,206.28,205.85,206.01,6375.0,205.0402,205.08,204.6525,204.8116,6375.0
2025-02-14 12:50:00,206.08,206.37,205.79,206.22,11865.0,204.8812,205.1695,204.5929,205.0203,11865.0
2025-02-14 13:00:00,206.12,206.22,205.95,206.0,6624.0,204.9209,205.0203,204.7519,204.8016,6624.0
2025-02-14 13:10:00,206.01,206.18,205.71,205.71,5118.0,204.8116,204.9806,204.5133,204.5133,5118.0
2025-02-14 13:20:00,205.8,205.91,205.46,205.85,12086.0,204.6028,204.7122,204.2648,204.6525,12086.0
2025-02-14 13:30:00,205.84,206.3,205.71,206.07,11710.0,204.6426,205.0999,204.5133,204.8712,11710.0
2025-02-14 13:40:00,206.07,206.54,206.07,206.31,6931.0,204.8712,205.3385,204.8712,205.1098,6931.0
2025-02-14 13:50:00,206.48,206.48,205.9,205.91,5932.0,205.2788,205.2788,204.7022,204.7122,5932.0
2025-02-14 14:00:00,205.97,206.23,205.81,205.96,9062.0,204.7718,205.0303,204.6127,204.7619,9062.0
2025-02-14 14:10:00,205.98,206.08,205.89,205.92,8197.0,204.7817,204.8812,204.6923,204.7221,8197.0
2025-02-14 14:20:00,205.89,205.96,205.74,205.81,6039.0,204.6923,204.7619,204.5431,204.6127,6039.0
2025-02-14 14:30:00,205.81,205.81,205.24,205.54,7921.0,204.6127,204.6127,204.0461,204.3443,7921.0
2025-02-14 14:40:00,205.54,205.89,205.53,205.79,6640.0,204.3443,204.6923,204.3344,204.5929,6640.0
2025-02-14 14:50:00,205.73,205.96,205.72,205.94,5232.0,204.5332,204.7619,204.5233,204.742,5232.0
2025-02-14 15:00:00,205.93,206.3,205.92,206.16,7877.0,204.732,205.0999,204.7221,204.9607,7877.0
2025-02-14 15:10:00,206.16,206.37,205.98,206.11,10236.0,204.9607,205.1695,204.7817,204.911,10236.0
2025-02-14 15:20:00,206.09,206.09,205.61,205.66,11792.0,204.8911,204.8911,204.4139,204.4636,11792.0
2025-02-14 15:30:00,205.68,205.78,205.52,205.7,17037.0,204.4835,204.5829,204.3244,204.5034,17037.0
2025-02-14 15:40:00,205.7,205.76,205.04,205.18,30963.0,204.5034,204.563,203.8472,203.9864,30963.0
2025-02-14 15:50:00,205.25,205.64,205.19,205.45,94170.0,204.056,204.4437,203.9963,204.2548,94170.0
2025-02-18 09:30:00,206.0,207.02,205.74,206.46,34353.0,204.8016,205.8157,204.5431,205.259,34353.0
2025-02-18 09:40:00,205.72,207.88,205.72,207.83,20351.0,204.5233,206.6707,204.5233,206.621,20351.0
2025-02-18 09:50:00,207.28,207.95,206.22,207.06,13948.0,206.0742,206.7403,205.0203,205.8555,13948.0
2025-02-18 10:00:00,207.69,208.75,207.41,208.6,12855.0,206.4818,207.5356,206.2034,207.3865,12855.0
2025-02-18 10:10:00,208.72,209.09,208.23,208.28,15045.0,207.5058,207.8737,207.0187,207.0684,15045.0
2025-02-18 10:20:00,208.18,209.12,208.17,209.03,7411.0,206.9689,207.9035,206.959,207.814,7411.0
2025-02-18 10:30:00,208.89,209.33,208.65,208.88,12148.0,207.6748,208.1123,207.4362,207.6649,12148.0
2025-02-18 10:40:00,208.88,209.56,208.66,209.2,12393.0,207.6649,208.3409,207.4462,207.983,12393.0
2025-02-18 10:50:00,208.77,209.49,208.15,208.22,7885.0,207.5555,208.2713,206.9391,207.0087,7885.0
2025-02-18 11:00:00,208.18,208.5,207.03,207.09,10639.0,206.9689,207.2871,205.8256,205.8853,10639.0
2025-02-18 11:10:00,206.99,207.33,206.77,207.25,11655.0,205.7859,206.1239,205.5671,206.0444,11655.0
2025-02-18 11:20:00,207.24,207.47,207.16,207.37,5811.0,206.0344,206.2631,205.9549,206.1637,5811.0
2025-02-18 11:30:00,207.37,207.83,207.19,207.57,10566.0,206.1637,206.621,205.9847,206.3625,10566.0
2025-02-18 11:40:00,207.69,208.41,207.57,208.34,5359.0,206.4818,207.1976,206.3625,207.128,5359.0
2025-02-18 11:50:00,208.4,208.66,207.84,207.96,9892.0,207.1877,207.4462,206.6309,206.7502,9892.0
2025-02-18 12:00:00,207.98,208.28,207.88,208.12,4337.0,206.7701,207.0684,206.6707,206.9093,4337.0
2025-02-18 12:10:00,208.05,208.44,207.7,208.36,8203.0,206.8397,207.2274,206.4917,207.1479,8203.0
2025-02-18 12:20:00,208.32,208.76,208.12,208.65,8202.0,207.1081,207.5456,206.9093,207.4362,8202.0
2025-02-18 12:30:00,208.64,209.19,208.54,209.14,11299.0,207.4263,207.9731,207.3269,207.9234,11299.0
2025-02-18 12:40:00,209.14,209.66,209.08,209.39,7949.0,207.9234,208.4403,207.8637,208.1719,7949.0
2025-02-18 12:50:00,209.41,209.73,209.3,209.66,5085.0,208.1918,208.5099,208.0824,208.4403,5085.0
2025-02-18 13:00:00,209.61,209.66,209.29,209.3,5564.0,208.3906,208.4403,208.0725,208.0824,5564.0
2025-02-18 13:10:00,209.3,209.76,209.11,209.55,16702.0,208.0824,208.5398,207.8935,208.331,16702.0
2025-02-18 13:20:00,209.67,209.75,209.39,209.54,10961.0,208.4503,208.5298,208.1719,208.321,10961.0
2025-02-18 13:30:00,209.47,209.61,209.24,209.37,9491.0,208.2514,208.3906,208.0228,208.152,9491.0
2025-02-18 13:40:00,209.18,209.56,209.17,209.38,4587.0,207.9631,208.3409,207.9532,208.162,4587.0
2025-02-18 13:50:00,209.38,209.79,209.38,209.63,12327.0,208.162,208.5696,208.162,208.4105,12327.0
2025-02-18 14:00:00,209.67,209.7,208.53,208.53,6014.0,208.4503,208.4801,207.3169,207.3169,6014.0
2025-02-18 14:10:00,208.55,208.99,208.46,208.61,7000.0,207.3368,207.7742,207.2473,207.3964,7000.0
2025-02-18 14:20:00,208.47,208.95,208.41,208.67,4949.0,207.2573,207.7345,207.1976,207.4561,4949.0
2025-02-18 14:30:00,208.6,209.05,208.6,208.81,8776.0,207.3865,207.8339,207.3865,207.5953,8776.0
2025-02-18 14:40:00,208.82,209.28,208.7,209.19,4610.0,207.6052,208.0625,207.4859,207.9731,4610.0
2025-02-18 14:50:00,209.25,209.43,209.1,209.15,13017.0,208.0327,208.2117,207.8836,207.9333,13017.0
2025-02-18 15:00:00,209.14,209.45,209.09,209.3,9691.0,207.9234,208.2316,207.8737,208.0824,9691.0
2025-02-18 15:10:00,209.34,209.47,208.88,209.1,6830.0,208.1222,208.2514,207.6649,207.8836,6830.0
2025-02-18 15:20:00,209.21,209.55,208.99,209.01,10661.0,207.993,208.331,207.7742,207.7941,10661.0
2025-02-18 15:30:00,209.0,209.22,208.67,209.14,14822.0,207.7842,208.0029,207.4561,207.9234,14822.0
2025-02-18 15:40:00,209.2,209.28,208.88,208.88,19747.0,207.983,208.0625,207.6649,207.6649,19747.0
2025-02-18 15:50:00,208.95,209.49,208.04,209.4,159438.0,207.7345,208.2713,206.8298,208.1818,159438.0
2025-02-19 09:30:00,208.95,211.26,208.89,211.06,51412.0,207.7345,210.031,207.6748,209.8322,51412.0
2025-02-19 09:40:00,211.32,211.68,210.46,211.28,30480.0,210.0907,210.4486,209.2357,210.0509,30480.0
2025-02-19 09:50:00,211.19,211.52,210.67,211.52,22780.0,209.9614,210.2895,209.4445,210.2895,22780.0
2025-02-19 10:00:00,211.27,211.52,210.2,210.56,44173.0,210.041,210.2895,208.9772,209.3351,44173.0
2025-02-19 10:10:00,210.74,210.74,209.21,210.08,20426.0,209.5141,209.5141,207.993,208.8579,20426.0
2025-02-19 10:20:00,210.17,211.87,210.13,211.25,15544.0,208.9474,210.6375,208.9076,210.0211,15544.0
2025-02-19 10:30:00,211.03,211.36,210.42,210.61,24810.0,209.8024,210.1304,209.1959,209.3848,24810.0
2025-02-19 10:40:00,210.55,210.83,209.85,209.97,11996.0,209.3252,209.6035,208.6292,208.7485,11996.0
2025-02-19 10:50:00,209.88,210.35,209.26,209.26,11533.0,208.6591,209.1263,208.0427,208.0427,11533.0
2025-02-19 11:00:00,209.49,209.84,209.11,209.52,15468.0,208.2713,208.6193,207.8935,208.3012,15468.0
2025-02-19 11:10:00,209.57,209.71,209.23,209.63,22142.0,208.3509,208.49,208.0128,208.4105,22142.0
2025-02-19 11:20:00,209.54,210.09,209.46,209.84,21710.0,208.321,208.8678,208.2415,208.6193,21710.0
2025-02-19 11:30:00,209.8,209.9,209.47,209.54,2924.0,208.5795,208.6789,208.2514,208.321,2924.0
2025-02-19 11:40:00,209.47,210.53,209.44,210.31,14404.0,208.2514,209.3053,208.2216,209.0866,14404.0
2025-02-19 11:50:00,210.31,210.53,209.99,210.04,8276.0,209.0866,209.3053,208.7684,208.8181,8276.0
2025-02-19 12:00:00,210.13,210.5,209.57,209.8,27794.0,208.9076,209.2755,208.3509,208.5795,27794.0
2025-02-19 12:10:00,209.67,210.05,209.42,209.6,27420.0,208.4503,208.8281,208.2017,208.3807,27420.0
2025-02-19 12:20:00,209.74,209.76,209.11,209.17,14803.0,208.5199,208.5398,207.8935,207.9532,14803.0
2025-02-19 12:30:00,209.17,209.47,209.0,209.0,39094.0,207.9532,208.2514,207.7842,207.7842,39094.0
2025-02-19 12:40:00,208.99,209.1,208.52,209.02,9468.0,207.7742,207.8836,207.307,207.8041,9468.0
2025-02-19 12:50:00,209.13,209.21,208.91,208.93,13939.0,207.9134,207.993,207.6947,207.7146,13939.0
2025-02-19 13:00:00,209.06,209.21,208.55,208.68,8818.0,207.8438,207.993,207.3368,207.466,8818.0
2025-02-19 13:10:00,208.74,208.9,208.65,208.78,11643.0,207.5257,207.6848,207.4362,207.5655,11643.0
2025-02-19 13:20:00,208.91,209.28,208.84,208.95,17976.0,207.6947,208.0625,207.6251,207.7345,17976.0
2025-02-19 13:30:00,209.1,209.46,209.09,209.43,22410.0,207.8836,208.2415,207.8737,208.2117,22410.0
2025-02-19 13:40:00,209.43,209.65,209.09,209.44,9240.0,208.2117,208.4304,207.8737,208.2216,9240.0
2025-02-19 13:50:00,209.41,209.41,208.81,208.93,7139.0,208.1918,208.1918,207.5953,207.7146,7139.0
2025-02-19 14:00:00,208.87,209.44,208.81,209.15,10176.0,207.6549,208.2216,207.5953,207.9333,10176.0
2025-02-19 14:10:00,209.15,209.29,208.84,209.24,6177.0,207.9333,208.0725,207.6251,208.0228,6177.0
2025-02-19 14:20:00,209.3,209.73,209.3,209.73,9285.0,208.0824,208.5099,208.0824,208.5099,9285.0
2025-02-19 14:30:00,209.7,209.9,209.51,209.9,11445.0,208.4801,208.6789,208.2912,208.6789,11445.0
2025-02-19 14:40:00,209.88,210.04,209.65,209.94,6666.0,208.6591,208.8181,208.4304,208.7187,6666.0
2025-02-19 14:50:00,209.88,210.08,209.63,209.63,8307.0,208.6591,208.8579,208.4105,208.4105,8307.0
2025-02-19 15:00:00,209.66,209.85,209.16,209.17,10070.0,208.4403,208.6292,207.9432,207.9532,10070.0
2025-02-19 15:10:00,209.27,209.79,209.06,209.56,14741.0,208.0526,208.5696,207.8438,208.3409,14741.0
2025-02-19 15:20:00,209.56,209.71,209.34,209.37,19916.0,208.3409,208.49,208.1222,208.152,19916.0
2025-02-19 15:30:00,209.49,209.88,209.44,209.51,28564.0,208.2713,208.6591,208.2216,208.2912,28564.0
2025-02-19 15:40:00,209.52,210.04,209.51,209.73,28416.0,208.3012,208.8181,208.2912,208.5099,28416.0
2025-02-19 15:50:00,209.82,210.41,209.08,210.31,134158.0,208.5994,209.186,207.8637,209.0866,134158.0
2025-02-20 09:30:00,201.77,203.0,196.56,201.52,93197.0,200.5962,201.8191,195.4165,200.3477,93197.0
2025-02-20 09:40:00,200.81,202.3,199.65,201.58,109193.0,199.6418,201.1232,198.4886,200.4073,109193.0
2025-02-20 09:50:00,201.48,204.41,201.01,202.13,107931.0,200.3079,203.2209,199.8407,200.9541,107931.0
2025-02-20 10:00:00,201.82,202.04,199.72,201.33,68251.0,200.6459,200.8647,198.5582,200.1588,68251.0
2025-02-20 10:10:00,201.38,202.97,201.12,202.87,39063.0,200.2085,201.7893,199.95,201.6898,39063.0
2025-02-20 10:20:00,203.03,203.96,201.88,202.37,60258.0,201.8489,202.7735,200.7056,201.1927,60258.0
2025-02-20 10:30:00,202.6,203.08,201.49,201.73,19802.0,201.4214,201.8986,200.3179,200.5565,19802.0
2025-02-20 10:40:00,201.73,201.73,199.61,199.63,38979.0,200.5565,200.5565,198.4488,198.4687,38979.0
2025-02-20 10:50:00,199.56,200.0,198.43,198.82,20587.0,198.3991,198.8365,197.2757,197.6634,20587.0
2025-02-20 11:00:00,199.13,199.14,197.35,197.47,20189.0,197.9716,197.9815,196.2019,196.3213,20189.0
2025-02-20 11:10:00,197.38,197.38,195.42,195.93,27014.0,196.2318,196.2318,194.2832,194.7902,27014.0
2025-02-20 11:20:00,196.08,197.99,196.08,197.99,39638.0,194.9393,196.8382,194.9393,196.8382,39638.0
2025-02-20 11:30:00,197.87,198.78,197.66,198.67,90503.0,196.7189,197.6236,196.5101,197.5143,90503.0
2025-02-20 11:40:00,198.81,199.86,198.46,199.81,33154.0,197.6535,198.6973,197.3055,198.6476,33154.0
2025-02-20 11:50:00,199.73,200.28,198.06,198.26,41773.0,198.5681,199.1149,196.9078,197.1067,41773.0
2025-02-20 12:00:00,198.38,199.04,198.29,198.93,9470.0,197.226,197.8821,197.1365,197.7728,9470.0
2025-02-20 12:10:00,198.81,199.35,198.32,198.52,24463.0,197.6535,198.1903,197.1663,197.3651,24463.0
2025-02-20 12:20:00,198.69,199.74,198.57,199.62,20887.0,197.5342,198.578,197.4149,198.4587,20887.0
2025-02-20 12:30:00,199.62,200.1,199.39,199.39,18123.0,198.4587,198.936,198.2301,198.2301,18123.0
2025-02-20 12:40:00,199.39,199.77,199.13,199.3,33367.0,198.2301,198.6079,197.9716,198.1406,33367.0
2025-02-20 12:50:00,199.29,199.36,198.75,199.11,23488.0,198.1307,198.2003,197.5938,197.9517,23488.0
2025-02-20 13:00:00,199.09,199.57,198.94,199.42,34580.0,197.9318,198.409,197.7827,198.2599,34580.0
2025-02-20 13:10:00,199.48,199.82,199.3,199.71,22301.0,198.3196,198.6576,198.1406,198.5482,22301.0
2025-02-20 13:20:00,199.62,200.36,199.37,200.32,12330.0,198.4587,199.1944,198.2102,199.1547,12330.0
2025-02-20 13:30:00,200.4,200.63,200.18,200.46,20390.0,199.2342,199.4629,199.0155,199.2939,20390.0
2025-02-20 13:40:00,200.58,200.96,200.45,200.7,11767.0,199.4132,199.7909,199.2839,199.5325,11767.0
2025-02-20 13:50:00,200.78,201.09,200.32,200.56,20028.0,199.612,199.9202,199.1547,199.3933,20028.0
2025-02-20 14:00:00,200.68,201.01,200.45,200.45,11616.0,199.5126,199.8407,199.2839,199.2839,11616.0
2025-02-20 14:10:00,200.33,200.91,200.33,200.8,9915.0,199.1646,199.7412,199.1646,199.6319,9915.0
2025-02-20 14:20:00,200.84,200.93,200.38,200.49,22958.0,199.6716,199.7611,199.2143,199.3237,22958.0
2025-02-20 14:30:00,200.42,201.23,200.4,201.15,13756.0,199.2541,200.0594,199.2342,199.9798,13756.0
2025-02-20 14:40:00,201.12,201.74,201.01,201.58,17085.0,199.95,200.5664,199.8407,200.4073,17085.0
2025-02-20 14:50:00,201.73,202.71,201.6,202.51,27698.0,200.5565,201.5308,200.4272,201.3319,27698.0
2025-02-20 15:00:00,202.55,203.12,202.42,203.12,13128.0,201.3717,201.9384,201.2425,201.9384,13128.0
2025-02-20 15:10:00,203.03,204.12,202.91,203.71,27659.0,201.8489,202.9326,201.7296,202.525,27659.0
2025-02-20 15:20:00,203.77,204.34,203.68,203.81,16157.0,202.5846,203.1513,202.4951,202.6244,16157.0
2025-02-20 15:30:00,203.76,204.42,203.6,204.14,28018.0,202.5747,203.2308,202.4156,202.9524,28018.0
2025-02-20 15:40:00,204.14,204.64,203.8,204.62,33445.0,202.9524,203.4495,202.6144,203.4297,33445.0
2025-02-20 15:50:00,204.7,205.81,204.55,204.8,200631.0,203.5092,204.6127,203.3601,203.6086,200631.0
2025-02-21 09:30:00,203.81,204.6,200.37,200.48,65835.0,202.6244,203.4098,199.2044,199.3137,65835.0
2025-02-21 09:40:00,200.35,200.72,199.25,200.25,38327.0,199.1845,199.5523,198.0909,199.0851,38327.0
2025-02-21 09:50:00,200.59,201.34,199.92,200.52,13659.0,199.4231,200.1687,198.757,199.3535,13659.0
2025-02-21 10:00:00,200.36,201.04,199.57,200.15,24491.0,199.1944,199.8705,198.409,198.9857,24491.0
2025-02-21 10:10:00,200.21,202.14,200.19,201.31,7618.0,199.0453,200.9641,199.0254,200.1389,7618.0
2025-02-21 10:20:00,201.33,201.33,200.51,200.93,13351.0,200.1588,200.1588,199.3436,199.7611,13351.0
2025-02-21 10:30:00,200.94,201.19,199.6,200.7,41712.0,199.7711,200.0196,198.4389,199.5325,41712.0
2025-02-21 10:40:00,200.7,201.94,200.57,201.84,7851.0,199.5325,200.7652,199.4032,200.6658,7851.0
2025-02-21 10:50:00,201.88,203.0,201.88,202.75,20912.0,200.7056,201.8191,200.7056,201.5705,20912.0
2025-02-21 11:00:00,202.93,202.98,202.44,202.57,13443.0,201.7495,201.7992,201.2623,201.3916,13443.0
2025-02-21 11:10:00,202.69,203.46,202.63,203.29,16888.0,201.5109,202.2764,201.4512,202.1074,16888.0
2025-02-21 11:20:00,203.26,203.75,203.23,203.75,9642.0,202.0776,202.5647,202.0477,202.5647,9642.0
2025-02-21 11:30:00,203.75,204.35,203.62,204.15,16495.0,202.5647,203.1612,202.4355,202.9624,16495.0
2025-02-21 11:40:00,204.02,204.63,203.9,203.97,13070.0,202.8331,203.4396,202.7138,202.7834,13070.0
2025-02-21 11:50:00,203.97,204.3,203.64,203.84,15028.0,202.7834,203.1115,202.4554,202.6542,15028.0
2025-02-21 12:00:00,203.8,204.15,203.8,203.95,7614.0,202.6144,202.9624,202.6144,202.7636,7614.0
2025-02-21 12:10:00,203.89,203.9,203.01,203.36,26600.0,202.7039,202.7138,201.829,202.177,26600.0
2025-02-21 12:20:00,203.36,203.85,203.23,203.75,11658.0,202.177,202.6641,202.0477,202.5647,11658.0
2025-02-21 12:30:00,203.71,204.15,203.38,203.84,21753.0,202.525,202.9624,202.1969,202.6542,21753.0
2025-02-21 12:40:00,203.7,204.07,203.45,203.73,10684.0,202.515,202.8829,202.2665,202.5448,10684.0
2025-02-21 12:50:00,203.74,203.74,201.94,201.99,22064.0,202.5548,202.5548,200.7652,200.815,22064.0
2025-02-21 13:00:00,202.03,202.24,199.25,199.25,83765.0,200.8547,201.0635,198.0909,198.0909,83765.0
2025-02-21 13:10:00,199.25,199.94,198.51,198.68,23815.0,198.0909,198.7769,197.3552,197.5242,23815.0
2025-02-21 13:20:00,198.56,199.53,198.52,199.05,10770.0,197.4049,198.3693,197.3651,197.8921,10770.0
2025-02-21 13:30:00,198.86,199.86,198.71,199.41,12872.0,197.7032,198.6973,197.554,198.25,12872.0
2025-02-21 13:40:00,199.41,199.96,199.41,199.73,21976.0,198.25,198.7968,198.25,198.5681,21976.0
2025-02-21 13:50:00,199.72,199.92,199.38,199.63,20643.0,198.5582,198.757,198.2201,198.4687,20643.0
2025-02-21 14:00:00,199.53,199.97,199.27,199.89,29850.0,198.3693,198.8067,198.1108,198.7272,29850.0
2025-02-21 14:10:00,199.84,200.14,199.45,199.99,12508.0,198.6775,198.9757,198.2897,198.8266,12508.0
2025-02-21 14:20:00,199.88,199.88,198.94,199.14,36001.0,198.7172,198.7172,197.7827,197.9815,36001.0
2025-02-21 14:30:00,199.2,199.49,199.13,199.21,16510.0,198.0412,198.3295,197.9716,198.0511,16510.0
2025-02-21 14:40:00,199.21,199.3,198.58,198.91,29994.0,198.0511,198.1406,197.4248,197.7529,29994.0
2025-02-21 14:50:00,198.97,200.76,198.97,200.13,35515.0,197.8125,199.5921,197.8125,198.9658,35515.0
2025-02-21 15:00:00,200.02,200.12,199.38,199.6,15113.0,198.8564,198.9558,198.2201,198.4389,15113.0
2025-02-21 15:10:00,199.57,200.72,199.57,200.6,15924.0,198.409,199.5523,198.409,199.433,15924.0
2025-02-21 15:20:00,200.61,200.8,199.84,200.03,22573.0,199.443,199.6319,198.6775,198.8664,22573.0
2025-02-21 15:30:00,200.03,200.51,200.02,200.39,31364.0,198.8664,199.3436,198.8564,199.2243,31364.0
2025-02-21 15:40:00,200.53,201.1,200.19,200.61,38739.0,199.3634,199.9301,199.0254,199.443,38739.0
2025-02-21 15:50:00,200.53,201.5,200.3,200.37,225003.0,199.3634,200.3278,199.1348,199.2044,225003.0
2025-02-24 09:30:00,199.67,204.32,199.32,203.81,32766.0,198.5085,203.1314,198.1605,202.6244,32766.0
2025-02-24 09:40:00,203.56,205.15,201.13,201.33,15438.0,202.3758,203.9566,199.96,200.1588,15438.0
2025-02-24 09:50:00,201.35,201.35,196.86,197.34,16545.0,200.1787,200.1787,195.7148,196.192,16545.0
2025-02-24 10:00:00,197.4,198.69,196.39,197.73,24805.0,196.2517,197.5342,195.2475,196.5797,24805.0
2025-02-24 10:10:00,198.07,199.18,197.83,198.03,12706.0,196.9178,198.0213,196.6792,196.878,12706.0
2025-02-24 10:20:00,198.3,198.48,197.0,197.19,16767.0,197.1464,197.3254,195.854,196.0429,16767.0
2025-02-24 10:30:00,197.09,198.61,197.09,198.46,29529.0,195.9435,197.4546,195.9435,197.3055,29529.0
2025-02-24 10:40:00,198.27,198.79,197.81,198.33,9559.0,197.1166,197.6336,196.6593,197.1762,9559.0
2025-02-24 10:50:00,198.33,198.56,195.68,196.3,20552.0,197.1762,197.4049,194.5417,195.1581,20552.0
2025-02-24 11:00:00,196.16,197.5,196.16,196.83,6575.0,195.0189,196.3511,195.0189,195.685,6575.0
2025-02-24 11:10:00,196.74,197.6,196.68,197.36,17283.0,195.5955,196.4505,195.5358,196.2119,17283.0
2025-02-24 11:20:00,197.41,199.19,197.28,198.87,13079.0,196.2616,198.0312,196.1324,197.7131,13079.0
2025-02-24 11:30:00,198.97,199.61,198.46,198.59,6813.0,197.8125,198.4488,197.3055,197.4347,6813.0
2025-02-24 11:40:00,198.69,199.39,198.68,199.39,8704.0,197.5342,198.2301,197.5242,198.2301,8704.0
2025-02-24 11:50:00,199.3,199.57,198.88,198.88,6651.0,198.1406,198.409,197.723,197.723,6651.0
2025-02-24 12:00:00,198.9,199.57,198.83,199.19,5350.0,197.7429,198.409,197.6733,198.0312,5350.0
2025-02-24 12:10:00,199.13,200.32,199.13,200.12,8917.0,197.9716,199.1547,197.9716,198.9558,8917.0
2025-02-24 12:20:00,200.47,201.19,200.31,200.55,9078.0,199.3038,200.0196,199.1447,199.3833,9078.0
2025-02-24 12:30:00,200.34,200.44,199.57,199.99,8472.0,199.1746,199.274,198.409,198.8266,8472.0
2025-02-24 12:40:00,200.0,200.56,200.0,200.39,6026.0,198.8365,199.3933,198.8365,199.2243,6026.0
2025-02-24 12:50:00,200.21,200.37,199.72,199.79,9132.0,199.0453,199.2044,198.5582,198.6278,9132.0
2025-02-24 13:00:00,199.81,200.22,199.64,199.76,7450.0,198.6476,199.0553,198.4786,198.5979,7450.0
2025-02-24 13:10:00,199.76,200.13,199.67,200.11,8628.0,198.5979,198.9658,198.5085,198.9459,8628.0
2025-02-24 13:20:00,200.1,200.64,199.96,200.24,8330.0,198.936,199.4728,198.7968,199.0751,8330.0
2025-02-24 13:30:00,200.36,200.36,199.5,199.5,21225.0,199.1944,199.1944,198.3394,198.3394,21225.0
2025-02-24 13:40:00,199.6,200.14,199.52,199.7,17524.0,198.4389,198.9757,198.3593,198.5383,17524.0
2025-02-24 13:50:00,199.78,199.92,199.51,199.58,15124.0,198.6178,198.757,198.3494,198.419,15124.0
2025-02-24 14:00:00,199.68,200.45,199.68,200.11,16042.0,198.5184,199.2839,198.5184,198.9459,16042.0
2025-02-24 14:10:00,200.05,200.05,199.51,199.6,5934.0,198.8862,198.8862,198.3494,198.4389,5934.0
2025-02-24 14:20:00,199.59,199.61,199.19,199.49,8834.0,198.4289,198.4488,198.0312,198.3295,8834.0
2025-02-24 14:30:00,199.45,199.75,199.21,199.75,12484.0,198.2897,198.588,198.0511,198.588,12484.0
2025-02-24 14:40:00,199.79,199.79,199.16,199.47,12567.0,198.6278,198.6278,198.0014,198.3096,12567.0
2025-02-24 14:50:00,199.47,199.87,199.05,199.07,11003.0,198.3096,198.7073,197.8921,197.9119,11003.0
2025-02-24 15:00:00,199.14,199.28,198.77,198.86,10952.0,197.9815,198.1207,197.6137,197.7032,10952.0
2025-02-24 15:10:00,198.95,199.81,198.84,199.8,19430.0,197.7926,198.6476,197.6833,198.6377,19430.0
2025-02-24 15:20:00,199.91,200.22,199.43,199.43,13109.0,198.7471,199.0553,198.2698,198.2698,13109.0
2025-02-24 15:30:00,199.48,200.1,199.45,199.85,21887.0,198.3196,198.936,198.2897,198.6874,21887.0
2025-02-24 15:40:00,199.78,199.98,199.2,199.73,40980.0,198.6178,198.8166,198.0412,198.5681,40980.0
2025-02-24 15:50:00,199.77,199.9,198.14,198.47,179218.0,198.6079,198.7371,196.9874,197.3154,179218.0
2025-02-25 09:30:00,198.35,198.35,193.0,195.56,66111.0,197.1961,197.1961,191.8773,194.4224,66111.0
2025-02-25 09:40:00,195.61,195.98,193.35,194.24,23037.0,194.4721,194.8399,192.2252,193.11,23037.0
2025-02-25 09:50:00,194.23,194.23,192.3,194.01,22405.0,193.1001,193.1001,191.1813,192.8814,22405.0
2025-02-25 10:00:00,194.15,194.15,191.66,191.82,32793.0,193.0206,193.0206,190.545,190.7041,32793.0
2025-02-25 10:10:00,191.8,192.07,190.26,190.52,41635.0,190.6842,190.9527,189.1532,189.4117,41635.0
2025-02-25 10:20:00,190.53,191.41,189.57,189.63,36906.0,189.4216,190.2965,188.4672,188.5269,36906.0
2025-02-25 10:30:00,189.74,191.13,189.56,190.77,21272.0,188.6362,190.0181,188.4573,189.6602,21272.0
2025-02-25 10:40:00,190.83,190.92,189.71,190.25,9967.0,189.7199,189.8094,188.6064,189.1433,9967.0
2025-02-25 10:50:00,190.09,191.82,190.09,190.97,17015.0,188.9842,190.7041,188.9842,189.8591,17015.0
2025-02-25 11:00:00,190.92,191.47,190.16,191.3,8754.0,189.8094,190.3562,189.0538,190.1871,8754.0
2025-02-25 11:10:00,191.49,191.86,190.94,191.25,17755.0,190.376,190.7439,189.8292,190.1374,17755.0
2025-02-25 11:20:00,191.25,191.25,189.66,189.66,11579.0,190.1374,190.1374,188.5567,188.5567,11579.0
2025-02-25 11:30:00,189.86,190.34,188.65,190.25,36563.0,188.7555,189.2327,187.5526,189.1433,36563.0
2025-02-25 11:40:00,190.26,190.92,190.08,190.74,31164.0,189.1532,189.8094,188.9742,189.6304,31164.0
2025-02-25 11:50:00,190.75,191.25,190.51,190.51,29347.0,189.6403,190.1374,189.4017,189.4017,29347.0
2025-02-25 12:00:00,190.48,190.73,190.2,190.55,33992.0,189.3719,189.6205,189.0935,189.4415,33992.0
2025-02-25 12:10:00,190.63,190.78,190.14,190.42,33552.0,189.521,189.6702,189.0339,189.3123,33552.0
2025-02-25 12:20:00,190.22,191.15,190.22,191.04,23127.0,189.1134,190.038,189.1134,189.9287,23127.0
2025-02-25 12:30:00,191.05,191.97,190.99,191.86,19908.0,189.9386,190.8532,189.8789,190.7439,19908.0
2025-02-25 12:40:00,191.86,191.97,191.39,191.56,21641.0,190.7439,190.8532,190.2766,190.4456,21641.0
2025-02-25 12:50:00,191.41,192.96,191.33,192.96,40306.0,190.2965,191.8375,190.217,191.8375,40306.0
2025-02-25 13:00:00,192.97,193.97,192.96,193.7,10397.0,191.8474,192.8416,191.8375,192.5732,10397.0
2025-02-25 13:10:00,193.7,194.55,193.58,194.19,30054.0,192.5732,193.4182,192.4539,193.0603,30054.0
2025-02-25 13:20:00,194.1,194.41,193.78,193.88,16389.0,192.9709,193.2791,192.6527,192.7521,16389.0
2025-02-25 13:30:00,193.75,195.0,193.73,194.93,17765.0,192.6229,193.8656,192.603,193.796,17765.0
2025-02-25 13:40:00,194.93,195.7,194.92,195.34,27312.0,193.796,194.5615,193.7861,194.2036,27312.0
2025-02-25 13:50:00,195.56,195.56,194.96,194.96,7753.0,194.4224,194.4224,193.8259,193.8259,7753.0
2025-02-25 14:00:00,195.08,195.08,194.49,194.49,8165.0,193.9452,193.9452,193.3586,193.3586,8165.0
2025-02-25 14:10:00,194.5,194.59,194.09,194.31,15429.0,193.3685,193.458,192.9609,193.1796,15429.0
2025-02-25 14:20:00,194.4,194.5,193.8,193.88,27073.0,193.2691,193.3685,192.6726,192.7521,27073.0
2025-02-25 14:30:00,193.99,194.67,193.7,194.66,15098.0,192.8615,193.5375,192.5732,193.5276,15098.0
2025-02-25 14:40:00,194.82,195.42,194.76,195.24,19287.0,193.6867,194.2832,193.627,194.1042,19287.0
2025-02-25 14:50:00,195.23,195.45,195.02,195.16,12886.0,194.0943,194.313,193.8855,194.0247,12886.0
2025-02-25 15:00:00,195.16,195.4,194.56,195.03,24421.0,194.0247,194.2633,193.4282,193.8954,24421.0
2025-02-25 15:10:00,195.06,196.14,194.93,196.0,16161.0,193.9253,194.999,193.796,194.8598,16161.0
2025-02-25 15:20:00,196.0,196.38,195.88,196.38,39017.0,194.8598,195.2376,194.7405,195.2376,39017.0
2025-02-25 15:30:00,196.39,196.39,195.25,195.25,31469.0,195.2475,195.2475,194.1142,194.1142,31469.0
2025-02-25 15:40:00,195.15,195.61,194.94,195.56,50434.0,194.0147,194.4721,193.806,194.4224,50434.0
2025-02-25 15:50:00,195.69,196.09,194.65,194.97,168679.0,194.5516,194.9493,193.5177,193.8358,168679.0
2025-02-26 09:30:00,195.57,198.86,195.57,198.47,29044.0,194.4323,197.7032,194.4323,197.3154,29044.0
2025-02-26 09:40:00,198.47,198.79,196.68,198.65,19563.0,197.3154,197.6336,195.5358,197.4944,19563.0
2025-02-26 09:50:00,198.46,199.95,198.45,199.34,10630.0,197.3055,198.7868,197.2955,198.1804,10630.0
2025-02-26 10:00:00,199.18,199.63,198.63,198.9,9852.0,198.0213,198.4687,197.4745,197.7429,9852.0
2025-02-26 10:10:00,198.92,199.29,198.25,199.29,25794.0,197.7628,198.1307,197.0967,198.1307,25794.0
2025-02-26 10:20:00,199.06,199.06,197.58,197.58,12756.0,197.902,197.902,196.4306,196.4306,12756.0
2025-02-26 10:30:00,197.74,198.75,197.74,198.26,15490.0,196.5897,197.5938,196.5897,197.1067,15490.0
2025-02-26 10:40:00,198.02,199.05,198.02,198.37,18205.0,196.8681,197.8921,196.8681,197.216,18205.0
2025-02-26 10:50:00,198.23,198.96,198.22,198.77,7163.0,197.0768,197.8026,197.0669,197.6137,7163.0
2025-02-26 11:00:00,198.63,198.8,198.2,198.45,9243.0,197.4745,197.6435,197.047,197.2955,9243.0
2025-02-26 11:10:00,198.46,199.1,198.3,199.1,11122.0,197.3055,197.9418,197.1464,197.9418,11122.0
2025-02-26 11:20:00,198.99,199.17,198.4,198.4,11107.0,197.8324,198.0114,197.2458,197.2458,11107.0
2025-02-26 11:30:00,198.42,198.75,197.3,198.18,14615.0,197.2657,197.5938,196.1522,197.0271,14615.0
2025-02-26 11:40:00,198.34,198.47,197.53,198.26,9466.0,197.1862,197.3154,196.3809,197.1067,9466.0
2025-02-26 11:50:00,198.09,198.8,198.08,198.13,8522.0,196.9376,197.6435,196.9277,196.9774,8522.0
2025-02-26 12:00:00,198.1,199.02,198.06,198.83,7350.0,196.9476,197.8622,196.9078,197.6733,7350.0
2025-02-26 12:10:00,198.84,199.09,198.47,198.68,14608.0,197.6833,197.9318,197.3154,197.5242,14608.0
2025-02-26 12:20:00,198.68,199.03,198.54,198.61,9599.0,197.5242,197.8722,197.385,197.4546,9599.0
2025-02-26 12:30:00,198.8,198.91,198.16,198.39,10251.0,197.6435,197.7529,197.0072,197.2359,10251.0
2025-02-26 12:40:00,198.39,199.11,198.26,198.73,6014.0,197.2359,197.9517,197.1067,197.5739,6014.0
2025-02-26 12:50:00,198.66,198.66,197.81,197.88,5519.0,197.5043,197.5043,196.6593,196.7289,5519.0
2025-02-26 13:00:00,197.82,198.03,197.43,197.94,7976.0,196.6692,196.878,196.2815,196.7885,7976.0
2025-02-26 13:10:00,198.01,198.06,197.54,197.73,8366.0,196.8581,196.9078,196.3908,196.5797,8366.0
2025-02-26 13:20:00,197.85,197.98,197.22,197.25,9018.0,196.699,196.8283,196.0727,196.1025,9018.0
2025-02-26 13:30:00,197.33,197.63,197.09,197.53,9743.0,196.1821,196.4803,195.9435,196.3809,9743.0
2025-02-26 13:40:00,197.38,197.54,197.18,197.32,4148.0,196.2318,196.3908,196.0329,196.1721,4148.0
2025-02-26 13:50:00,197.11,197.26,196.79,197.04,8695.0,195.9633,196.1125,195.6452,195.8938,8695.0
2025-02-26 14:00:00,196.96,197.31,196.31,196.31,18501.0,195.8142,196.1622,195.168,195.168,18501.0
2025-02-26 14:10:00,196.31,197.22,196.05,197.22,9893.0,195.168,196.0727,194.9095,196.0727,9893.0
2025-02-26 14:20:00,197.28,197.39,196.82,196.83,7750.0,196.1324,196.2417,195.675,195.685,7750.0
2025-02-26 14:30:00,196.78,197.53,196.75,197.53,5427.0,195.6353,196.3809,195.6054,196.3809,5427.0
2025-02-26 14:40:00,197.49,197.68,197.24,197.25,11417.0,196.3411,196.53,196.0926,196.1025,11417.0
2025-02-26 14:50:00,197.25,197.31,196.66,196.67,6484.0,196.1025,196.1622,195.516,195.5259,6484.0
2025-02-26 15:00:00,196.55,197.33,196.55,197.11,21665.0,195.4066,196.1821,195.4066,195.9633,21665.0
2025-02-26 15:10:00,197.29,197.56,196.87,197.22,6455.0,196.1423,196.4107,195.7247,196.0727,6455.0
2025-02-26 15:20:00,197.17,197.67,197.0,197.39,10156.0,196.023,196.5201,195.854,196.2417,10156.0
2025-02-26 15:30:00,197.33,197.58,196.82,197.46,15126.0,196.1821,196.4306,195.675,196.3113,15126.0
2025-02-26 15:40:00,197.48,198.29,197.42,198.1,18412.0,196.3312,197.1365,196.2715,196.9476,18412.0
2025-02-26 15:50:00,197.87,198.6,197.7,198.5,146962.0,196.7189,197.4447,196.5499,197.3453,146962.0
2025-02-27 09:30:00,198.85,199.28,196.73,197.51,40001.0,197.6932,198.1207,195.5856,196.361,40001.0
2025-02-27 09:40:00,197.36,199.69,197.08,199.13,13762.0,196.2119,198.5283,195.9335,197.9716,13762.0
2025-02-27 09:50:00,199.45,199.45,194.91,194.91,28040.0,198.2897,198.2897,193.7761,193.7761,28040.0
2025-02-27 10:00:00,194.89,197.05,194.05,196.74,30786.0,193.7563,195.9037,192.9211,195.5955,30786.0
2025-02-27 10:10:00,196.7,198.58,196.68,198.03,11160.0,195.5557,197.4248,195.5358,196.878,11160.0
2025-02-27 10:20:00,197.97,198.8,197.28,198.12,15483.0,196.8183,197.6435,196.1324,196.9675,15483.0
2025-02-27 10:30:00,198.12,198.2,197.03,197.6,12307.0,196.9675,197.047,195.8838,196.4505,12307.0
2025-02-27 10:40:00,197.59,197.81,197.0,197.41,11446.0,196.4406,196.6593,195.854,196.2616,11446.0
2025-02-27 10:50:00,197.33,197.34,196.1,196.1,8906.0,196.1821,196.192,194.9592,194.9592,8906.0
2025-02-27 11:00:00,196.3,196.75,195.71,195.88,26244.0,195.1581,195.6054,194.5715,194.7405,26244.0
2025-02-27 11:10:00,195.97,197.25,195.96,197.14,23233.0,194.83,196.1025,194.82,195.9932,23233.0
2025-02-27 11:20:00,197.2,197.34,195.77,196.72,27761.0,196.0528,196.192,194.6311,195.5756,27761.0
2025-02-27 11:30:00,196.54,196.55,195.82,196.28,31732.0,195.3967,195.4066,194.6808,195.1382,31732.0
2025-02-27 11:40:00,196.39,196.83,196.25,196.59,12517.0,195.2475,195.685,195.1083,195.4464,12517.0
2025-02-27 11:50:00,196.53,196.85,196.13,196.41,17529.0,195.3867,195.7049,194.989,195.2674,17529.0
2025-02-27 12:00:00,196.57,197.46,196.57,196.99,7063.0,195.4265,196.3113,195.4265,195.844,7063.0
2025-02-27 12:10:00,196.98,197.33,196.7,197.14,13970.0,195.8341,196.1821,195.5557,195.9932,13970.0
2025-02-27 12:20:00,197.12,197.61,196.95,197.05,9134.0,195.9733,196.4604,195.8043,195.9037,9134.0
2025-02-27 12:30:00,197.05,197.4,196.94,197.11,12529.0,195.9037,196.2517,195.7943,195.9633,12529.0
2025-02-27 12:40:00,197.02,197.09,196.55,197.04,6914.0,195.8739,195.9435,195.4066,195.8938,6914.0
2025-02-27 12:50:00,196.77,197.3,196.7,197.08,8605.0,195.6253,196.1522,195.5557,195.9335,8605.0
2025-02-27 13:00:00,197.23,197.4,196.97,197.13,15321.0,196.0826,196.2517,195.8242,195.9832,15321.0
2025-02-27 13:10:00,197.12,197.41,197.1,197.32,12992.0,195.9733,196.2616,195.9534,196.1721,12992.0
2025-02-27 13:20:00,197.28,197.58,197.21,197.3,21622.0,196.1324,196.4306,196.0628,196.1522,21622.0
2025-02-27 13:30:00,197.3,197.83,197.29,197.57,18202.0,196.1522,196.6792,196.1423,196.4207,18202.0
2025-02-27 13:40:00,197.6,197.6,197.22,197.34,6541.0,196.4505,196.4505,196.0727,196.192,6541.0
2025-02-27 13:50:00,197.34,197.93,197.08,197.56,10438.0,196.192,196.7786,195.9335,196.4107,10438.0
2025-02-27 14:00:00,197.57,197.62,197.28,197.37,4958.0,196.4207,196.4704,196.1324,196.2218,4958.0
2025-02-27 14:10:00,197.4,197.57,196.97,197.36,6486.0,196.2517,196.4207,195.8242,196.2119,6486.0
2025-02-27 14:20:00,197.52,197.66,197.02,197.03,7898.0,196.371,196.5101,195.8739,195.8838,7898.0
2025-02-27 14:30:00,197.08,197.08,196.42,196.86,17017.0,195.9335,195.9335,195.2774,195.7148,17017.0
2025-02-27 14:40:00,196.78,196.85,196.17,196.55,21381.0,195.6353,195.7049,195.0288,195.4066,21381.0
2025-02-27 14:50:00,196.68,197.0,196.5,196.6,15552.0,195.5358,195.854,195.3569,195.4563,15552.0
2025-02-27 15:00:00,196.55,196.72,196.05,196.52,22080.0,195.4066,195.5756,194.9095,195.3768,22080.0
2025-02-27 15:10:00,196.51,196.62,195.92,196.03,23070.0,195.3668,195.4762,194.7803,194.8896,23070.0
2025-02-27 15:20:00,196.1,196.61,195.95,195.95,14524.0,194.9592,195.4663,194.8101,194.8101,14524.0
2025-02-27 15:30:00,196.03,196.8,196.03,196.36,13251.0,194.8896,195.6551,194.8896,195.2177,13251.0
2025-02-27 15:40:00,196.29,196.29,195.9,195.97,20131.0,195.1481,195.1481,194.7604,194.83,20131.0
2025-02-27 15:50:00,195.87,196.26,195.33,195.66,87719.0,194.7306,195.1183,194.1937,194.5218,87719.0
2025-02-28 09:30:00,194.35,200.3,194.35,199.3,43774.0,193.2194,199.1348,193.2194,198.1406,43774.0
2025-02-28 09:40:00,198.82,199.73,198.2,199.04,11046.0,197.6634,198.5681,197.047,197.8821,11046.0
2025-02-28 09:50:00,199.05,199.99,198.93,199.44,17255.0,197.8921,198.8266,197.7728,198.2798,17255.0
2025-02-28 10:00:00,199.52,200.33,198.85,200.33,9892.0,198.3593,199.1646,197.6932,199.1646,9892.0
2025-02-28 10:10:00,200.09,201.46,200.09,200.5,16520.0,198.926,200.288,198.926,199.3336,16520.0
2025-02-28 10:20:00,200.61,201.85,200.61,201.02,12659.0,199.443,200.6758,199.443,199.8506,12659.0
2025-02-28 10:30:00,200.95,200.95,199.98,200.08,10603.0,199.781,199.781,198.8166,198.9161,10603.0
2025-02-28 10:40:00,200.33,201.48,200.33,201.31,9395.0,199.1646,200.3079,199.1646,200.1389,9395.0
2025-02-28 10:50:00,201.32,202.29,201.32,202.13,10468.0,200.1489,201.1132,200.1489,200.9541,10468.0
2025-02-28 11:00:00,202.13,202.52,201.51,201.8,11443.0,200.9541,201.3419,200.3377,200.6261,11443.0
2025-02-28 11:10:00,201.71,201.71,200.57,200.93,10694.0,200.5366,200.5366,199.4032,199.7611,10694.0
2025-02-28 11:20:00,200.99,201.08,200.74,200.89,7757.0,199.8208,199.9103,199.5722,199.7214,7757.0
2025-02-28 11:30:00,200.75,201.1,200.72,200.73,7340.0,199.5822,199.9301,199.5523,199.5623,7340.0
2025-02-28 11:40:00,200.9,201.19,200.56,201.18,9966.0,199.7313,200.0196,199.3933,200.0097,9966.0
2025-02-28 11:50:00,201.22,201.45,201.15,201.28,5663.0,200.0494,200.2781,199.9798,200.1091,5663.0
2025-02-28 12:00:00,201.27,201.45,201.0,201.25,9522.0,200.0991,200.2781,199.8307,200.0793,9522.0
2025-02-28 12:10:00,201.25,201.81,201.24,201.8,7196.0,200.0793,200.636,200.0693,200.6261,7196.0
2025-02-28 12:20:00,201.76,201.77,201.04,201.32,15232.0,200.5863,200.5962,199.8705,200.1489,15232.0
2025-02-28 12:30:00,201.12,201.52,201.1,201.44,4361.0,199.95,200.3477,199.9301,200.2682,4361.0
2025-02-28 12:40:00,201.35,201.35,200.45,200.6,24103.0,200.1787,200.1787,199.2839,199.433,24103.0
2025-02-28 12:50:00,200.59,200.9,200.22,200.43,7358.0,199.4231,199.7313,199.0553,199.264,7358.0
2025-02-28 13:00:00,200.43,201.13,200.43,201.01,8059.0,199.264,199.96,199.264,199.8407,8059.0
2025-02-28 13:10:00,200.87,200.98,200.25,200.48,9053.0,199.7015,199.8108,199.0851,199.3137,9053.0
2025-02-28 13:20:00,200.28,202.04,200.28,201.98,20615.0,199.1149,200.8647,199.1149,200.805,20615.0
2025-02-28 13:30:00,202.02,203.4,201.83,203.19,8445.0,200.8448,202.2168,200.6559,202.008,8445.0
2025-02-28 13:40:00,203.36,203.75,203.13,203.33,11412.0,202.177,202.5647,201.9483,202.1472,11412.0
2025-02-28 13:50:00,203.33,203.7,202.93,202.93,7182.0,202.1472,202.515,201.7495,201.7495,7182.0
2025-02-28 14:00:00,203.06,203.56,202.87,203.03,11364.0,201.8787,202.3758,201.6898,201.8489,11364.0
2025-02-28 14:10:00,203.19,203.5,202.98,203.36,21553.0,202.008,202.3162,201.7992,202.177,21553.0
2025-02-28 14:20:00,203.38,203.38,202.44,202.45,33399.0,202.1969,202.1969,201.2623,201.2723,33399.0
2025-02-28 14:30:00,202.36,203.15,202.31,203.04,19811.0,201.1828,201.9682,201.1331,201.8588,19811.0
2025-02-28 14:40:00,203.03,203.81,202.98,203.67,12717.0,201.8489,202.6244,201.7992,202.4852,12717.0
2025-02-28 14:50:00,203.67,203.88,203.31,203.44,10838.0,202.4852,202.694,202.1273,202.2565,10838.0
2025-02-28 15:00:00,203.44,203.77,203.02,203.63,14082.0,202.2565,202.5846,201.839,202.4454,14082.0
2025-02-28 15:10:00,203.7,203.87,202.98,202.98,10554.0,202.515,202.684,201.7992,201.7992,10554.0
2025-02-28 15:20:00,202.95,203.55,202.6,203.51,27289.0,201.7694,202.3659,201.4214,202.3261,27289.0
2025-02-28 15:30:00,203.52,203.62,202.98,203.49,38596.0,202.3361,202.4355,201.7992,202.3062,38596.0
2025-02-28 15:40:00,203.49,203.96,202.59,202.97,116908.0,202.3062,202.7735,201.4115,201.7893,116908.0
2025-02-28 15:50:00,202.87,203.1,200.29,201.65,582732.0,201.6898,201.9185,199.1248,200.4769,582732.0
2025-03-03 09:30:00,202.74,205.61,202.74,204.33,45422.0,201.5606,204.4139,201.5606,203.1413,45422.0
2025-03-03 09:40:00,204.13,204.22,202.6,204.11,24512.0,202.9425,203.032,201.4214,202.9226,24512.0
2025-03-03 09:50:00,203.32,204.12,202.3,202.54,20755.0,202.1372,202.9326,201.1232,201.3618,20755.0
2025-03-03 10:00:00,202.54,202.89,200.88,201.88,14422.0,201.3618,201.7097,199.7114,200.7056,14422.0
2025-03-03 10:10:00,201.88,203.82,201.62,203.47,20898.0,200.7056,202.6343,200.4471,202.2863,20898.0
2025-03-03 10:20:00,203.47,204.5,203.47,203.9,11279.0,202.2863,203.3104,202.2863,202.7138,11279.0
2025-03-03 10:30:00,203.9,204.08,202.7,202.87,9974.0,202.7138,202.8928,201.5208,201.6898,9974.0
2025-03-03 10:40:00,203.18,203.66,202.87,202.95,8144.0,201.998,202.4752,201.6898,201.7694,8144.0
2025-03-03 10:50:00,202.92,203.89,202.82,202.97,8308.0,201.7395,202.7039,201.6401,201.7893,8308.0
2025-03-03 11:00:00,202.97,203.36,202.97,203.0,16328.0,201.7893,202.177,201.7893,201.8191,16328.0
2025-03-03 11:10:00,203.0,203.38,202.69,203.1,13276.0,201.8191,202.1969,201.5109,201.9185,13276.0
2025-03-03 11:20:00,203.02,203.27,202.2,202.42,18292.0,201.839,202.0875,201.0237,201.2425,18292.0
2025-03-03 11:30:00,202.59,202.59,201.62,201.81,13027.0,201.4115,201.4115,200.4471,200.636,13027.0
2025-03-03 11:40:00,201.81,202.08,201.5,202.04,8418.0,200.636,200.9044,200.3278,200.8647,8418.0
2025-03-03 11:50:00,202.32,202.84,202.13,202.55,5150.0,201.143,201.66,200.9541,201.3717,5150.0
2025-03-03 12:00:00,202.54,203.3,202.54,203.11,7576.0,201.3618,202.1173,201.3618,201.9284,7576.0
2025-03-03 12:10:00,203.26,203.88,203.25,203.88,3546.0,202.0776,202.694,202.0676,202.694,3546.0
2025-03-03 12:20:00,203.85,204.61,203.85,204.21,9086.0,202.6641,203.4197,202.6641,203.022,9086.0
2025-03-03 12:30:00,204.21,204.53,203.96,204.53,6863.0,203.022,203.3402,202.7735,203.3402,6863.0
2025-03-03 12:40:00,204.32,204.57,204.11,204.37,4577.0,203.1314,203.3799,202.9226,203.1811,4577.0
2025-03-03 12:50:00,204.13,204.18,203.48,203.56,6547.0,202.9425,202.9922,202.2963,202.3758,6547.0
2025-03-03 13:00:00,203.58,203.72,202.57,202.57,9595.0,202.3957,202.5349,201.3916,201.3916,9595.0
2025-03-03 13:10:00,202.54,202.54,199.01,199.37,37593.0,201.3618,201.3618,197.8523,198.2102,37593.0
2025-03-03 13:20:00,199.45,200.44,197.43,197.99,19111.0,198.2897,199.274,196.2815,196.8382,19111.0
2025-03-03 13:30:00,197.87,198.46,196.68,198.1,73866.0,196.7189,197.3055,195.5358,196.9476,73866.0
2025-03-03 13:40:00,198.33,200.27,198.11,199.0,63238.0,197.1762,199.105,196.9575,197.8424,63238.0
2025-03-03 13:50:00,199.0,199.86,198.84,199.86,54915.0,197.8424,198.6973,197.6833,198.6973,54915.0
2025-03-03 14:00:00,199.88,200.28,199.29,199.72,18225.0,198.7172,199.1149,198.1307,198.5582,18225.0
2025-03-03 14:10:00,199.55,199.8,199.14,199.3,13494.0,198.3892,198.6377,197.9815,198.1406,13494.0
2025-03-03 14:20:00,199.13,199.54,198.8,199.1,25352.0,197.9716,198.3792,197.6435,197.9418,25352.0
2025-03-03 14:30:00,199.1,199.58,198.27,198.43,42093.0,197.9418,198.419,197.1166,197.2757,42093.0
2025-03-03 14:40:00,198.58,199.09,197.97,197.97,42180.0,197.4248,197.9318,196.8183,196.8183,42180.0
2025-03-03 14:50:00,197.96,198.44,197.75,197.95,41817.0,196.8084,197.2856,196.5996,196.7985,41817.0
2025-03-03 15:00:00,197.95,198.01,196.58,196.58,54385.0,196.7985,196.8581,195.4364,195.4364,54385.0
2025-03-03 15:10:00,196.73,196.9,195.98,196.15,16750.0,195.5856,195.7546,194.8399,195.0089,16750.0
2025-03-03 15:20:00,196.03,196.21,195.32,195.5,18898.0,194.8896,195.0686,194.1838,194.3627,18898.0
2025-03-03 15:30:00,195.33,196.32,194.53,194.53,37656.0,194.1937,195.1779,193.3984,193.3984,37656.0
2025-03-03 15:40:00,194.5,195.48,194.5,195.44,48966.0,193.3685,194.3428,193.3685,194.3031,48966.0
2025-03-03 15:50:00,195.59,196.18,194.86,195.67,161230.0,194.4522,195.0388,193.7264,194.5317,161230.0
2025-03-04 09:30:00,192.01,193.13,187.29,187.62,144780.0,190.893,192.0065,186.2005,186.5286,144780.0
2025-03-04 09:40:00,187.25,188.4,186.02,187.31,83137.0,186.1607,187.304,184.9379,186.2204,83137.0
2025-03-04 09:50:00,187.3,188.45,186.36,186.36,42271.0,186.2104,187.3537,185.2759,185.2759,42271.0
2025-03-04 10:00:00,186.68,188.17,185.84,186.36,61742.0,185.594,187.0754,184.7589,185.2759,61742.0
2025-03-04 10:10:00,186.17,187.13,185.06,185.53,92154.0,185.087,186.0414,183.9834,184.4507,92154.0
2025-03-04 10:20:00,185.89,186.78,185.11,186.64,51244.0,184.8086,185.6934,184.0332,185.5543,51244.0
2025-03-04 10:30:00,186.62,188.05,186.38,187.12,42612.0,185.5344,186.9561,185.2958,186.0315,42612.0
2025-03-04 10:40:00,187.04,187.99,186.85,187.84,22424.0,185.9519,186.8964,185.763,186.7473,22424.0
2025-03-04 10:50:00,187.42,187.62,185.86,186.45,21650.0,186.3297,186.5286,184.7788,185.3654,21650.0
2025-03-04 11:00:00,186.45,187.1,185.78,185.78,26681.0,185.3654,186.0116,184.6993,184.6993,26681.0
2025-03-04 11:10:00,185.81,187.58,185.79,186.32,31394.0,184.7291,186.4888,184.7092,185.2361,31394.0
2025-03-04 11:20:00,186.51,186.72,185.57,186.09,20807.0,185.425,185.6338,184.4905,185.0075,20807.0
2025-03-04 11:30:00,186.26,186.76,185.99,186.76,20828.0,185.1765,185.6736,184.908,185.6736,20828.0
2025-03-04 11:40:00,186.63,187.44,186.34,187.4,21224.0,185.5443,186.3496,185.256,186.3098,21224.0
2025-03-04 11:50:00,186.93,188.18,186.68,188.11,10380.0,185.8426,187.0853,185.594,187.0157,10380.0
2025-03-04 12:00:00,188.23,188.81,187.86,188.68,41627.0,187.135,187.7116,186.7672,187.5824,41627.0
2025-03-04 12:10:00,188.76,189.38,188.42,189.25,19010.0,187.6619,188.2783,187.3239,188.1491,19010.0
2025-03-04 12:20:00,189.29,190.44,189.29,189.82,20890.0,188.1888,189.3321,188.1888,188.7158,20890.0
2025-03-04 12:30:00,189.78,190.0,189.22,189.92,13490.0,188.676,188.8947,188.1192,188.8152,13490.0
2025-03-04 12:40:00,189.71,190.08,189.28,189.75,11000.0,188.6064,188.9742,188.1789,188.6462,11000.0
2025-03-04 12:50:00,189.62,189.72,188.92,189.18,14793.0,188.5169,188.6163,187.821,188.0795,14793.0
2025-03-04 13:00:00,189.13,189.82,188.78,189.81,12568.0,188.0298,188.7158,187.6818,188.7058,12568.0
2025-03-04 13:10:00,190.02,190.02,189.13,189.71,24687.0,188.9146,188.9146,188.0298,188.6064,24687.0
2025-03-04 13:20:00,189.84,189.85,189.04,189.15,10377.0,188.7356,188.7456,187.9403,188.0497,10377.0
2025-03-04 13:30:00,189.12,190.26,188.99,190.07,12246.0,188.0198,189.1532,187.8906,188.9643,12246.0
2025-03-04 13:40:00,190.08,190.38,189.97,190.28,18726.0,188.9742,189.2725,188.8649,189.1731,18726.0
2025-03-04 13:50:00,190.11,191.17,190.04,191.07,18853.0,189.0041,190.0579,188.9345,189.9585,18853.0
2025-03-04 14:00:00,191.18,193.03,191.07,193.03,15893.0,190.0678,191.9071,189.9585,191.9071,15893.0
2025-03-04 14:10:00,192.89,192.89,192.26,192.53,14891.0,191.7679,191.7679,191.1416,191.41,14891.0
2025-03-04 14:20:00,192.54,193.06,191.94,191.94,27874.0,191.4199,191.9369,190.8234,190.8234,27874.0
2025-03-04 14:30:00,192.18,192.38,191.85,192.05,14656.0,191.062,191.2609,190.7339,190.9328,14656.0
2025-03-04 14:40:00,192.18,192.26,191.4,192.01,25158.0,191.062,191.1416,190.2866,190.893,25158.0
2025-03-04 14:50:00,192.02,192.72,192.02,192.31,18298.0,190.903,191.5989,190.903,191.1913,18298.0
2025-03-04 15:00:00,192.25,192.74,191.93,192.52,23986.0,191.1316,191.6188,190.8135,191.4,23986.0
2025-03-04 15:10:00,192.34,192.92,192.21,192.92,18903.0,191.2211,191.7977,191.0918,191.7977,18903.0
2025-03-04 15:20:00,192.9,194.37,192.72,193.3,20805.0,191.7778,193.2393,191.5989,192.1755,20805.0
2025-03-04 15:30:00,193.3,193.3,191.28,191.55,44420.0,192.1755,192.1755,190.1673,190.4357,44420.0
2025-03-04 15:40:00,191.54,191.8,190.78,191.08,38903.0,190.4257,190.6842,189.6702,189.9684,38903.0
2025-03-04 15:50:00,191.17,191.34,189.71,190.03,145551.0,190.0579,190.2269,188.6064,188.9245,145551.0
2025-03-05 09:30:00,187.55,188.77,186.04,186.09,26006.0,186.459,187.6719,184.9577,185.0075,26006.0
2025-03-05 09:40:00,186.54,187.84,183.68,184.12,23850.0,185.4548,186.7473,182.6115,183.0489,23850.0
2025-03-05 09:50:00,184.08,186.19,184.07,184.77,30184.0,183.0091,185.1069,182.9992,183.6951,30184.0
2025-03-05 10:00:00,184.88,186.99,184.88,186.2,65354.0,183.8045,185.9022,183.8045,185.1168,65354.0
2025-03-05 10:10:00,186.26,186.85,184.58,184.81,41130.0,185.1765,185.763,183.5062,183.7349,41130.0
2025-03-05 10:20:00,185.21,185.55,183.96,185.08,24819.0,184.1326,184.4706,182.8898,184.0033,24819.0
2025-03-05 10:30:00,185.45,186.24,185.22,185.61,15031.0,184.3712,185.1566,184.1425,184.5302,15031.0
2025-03-05 10:40:00,185.84,186.0,185.23,185.44,22665.0,184.7589,184.918,184.1525,184.3612,22665.0
2025-03-05 10:50:00,185.28,185.81,184.9,185.26,23823.0,184.2022,184.7291,183.8244,184.1823,23823.0
2025-03-05 11:00:00,185.25,185.34,184.72,185.11,36898.0,184.1723,184.2618,183.6454,184.0332,36898.0
2025-03-05 11:10:00,184.94,184.95,184.08,184.37,41751.0,183.8641,183.8741,183.0091,183.2975,41751.0
2025-03-05 11:20:00,184.37,184.56,183.91,184.3,24677.0,183.2975,183.4864,182.8401,183.2279,24677.0
2025-03-05 11:30:00,184.25,184.25,183.05,183.39,49484.0,183.1782,183.1782,181.9851,182.3232,49484.0
2025-03-05 11:40:00,183.53,183.77,183.29,183.58,16624.0,182.4623,182.7009,182.2237,182.5121,16624.0
2025-03-05 11:50:00,183.32,184.77,182.89,184.36,45960.0,182.2536,183.6951,181.8261,183.2875,45960.0
2025-03-05 12:00:00,184.28,184.95,183.21,183.78,53944.0,183.208,183.8741,182.1442,182.7109,53944.0
2025-03-05 12:10:00,183.78,184.32,183.58,184.02,20987.0,182.7109,183.2477,182.5121,182.9495,20987.0
2025-03-05 12:20:00,184.03,184.86,183.98,184.63,13577.0,182.9594,183.7846,182.9097,183.5559,13577.0
2025-03-05 12:30:00,184.64,185.01,184.64,184.99,7307.0,183.5659,183.9337,183.5659,183.9139,7307.0
2025-03-05 12:40:00,185.12,185.16,184.25,184.71,14883.0,184.0431,184.0829,183.1782,183.6355,14883.0
2025-03-05 12:50:00,184.51,185.44,184.51,185.17,10735.0,183.4366,184.3612,183.4366,184.0928,10735.0
2025-03-05 13:00:00,185.24,185.53,183.7,184.06,27877.0,184.1624,184.4507,182.6314,182.9893,27877.0
2025-03-05 13:10:00,184.06,185.01,184.06,184.98,20906.0,182.9893,183.9337,182.9893,183.9039,20906.0
2025-03-05 13:20:00,184.99,185.53,184.69,185.1,16379.0,183.9139,184.4507,183.6156,184.0232,16379.0
2025-03-05 13:30:00,185.04,185.07,184.38,184.99,39625.0,183.9636,183.9934,183.3074,183.9139,39625.0
2025-03-05 13:40:00,184.77,185.06,184.19,185.06,16024.0,183.6951,183.9834,183.1185,183.9834,16024.0
2025-03-05 13:50:00,185.12,185.68,184.8,185.42,13960.0,184.0431,184.5998,183.725,184.3413,13960.0
2025-03-05 14:00:00,185.42,187.47,185.41,187.29,11157.0,184.3413,186.3794,184.3314,186.2005,11157.0
2025-03-05 14:10:00,187.11,187.64,186.79,186.87,14416.0,186.0215,186.5484,185.7034,185.7829,14416.0
2025-03-05 14:20:00,186.71,187.1,186.61,186.64,14558.0,185.6238,186.0116,185.5244,185.5543,14558.0
2025-03-05 14:30:00,186.67,186.67,186.19,186.44,16669.0,185.5841,185.5841,185.1069,185.3554,16669.0
2025-03-05 14:40:00,186.62,186.83,186.1,186.82,26243.0,185.5344,185.7431,185.0174,185.7332,26243.0
2025-03-05 14:50:00,186.7,187.44,186.57,187.36,24294.0,185.6139,186.3496,185.4847,186.2701,24294.0
2025-03-05 15:00:00,187.36,188.11,187.07,188.02,22477.0,186.2701,187.0157,185.9818,186.9262,22477.0
2025-03-05 15:10:00,188.02,188.1,187.36,187.69,22713.0,186.9262,187.0058,186.2701,186.5981,22713.0
2025-03-05 15:20:00,187.85,188.38,187.44,188.38,14410.0,186.7572,187.2841,186.3496,187.2841,14410.0
2025-03-05 15:30:00,188.12,188.12,187.14,187.24,41059.0,187.0256,187.0256,186.0513,186.1508,41059.0
2025-03-05 15:40:00,187.24,187.49,186.81,187.2,29887.0,186.1508,186.3993,185.7233,186.111,29887.0
2025-03-05 15:50:00,187.31,187.31,186.43,186.75,197914.0,186.2204,186.2204,185.3455,185.6636,197914.0
2025-03-06 09:30:00,183.96,185.83,180.9,181.22,43810.0,182.8898,184.749,179.8476,180.1658,43810.0
2025-03-06 09:40:00,181.83,182.5,180.81,182.5,12247.0,180.7722,181.4383,179.7582,181.4383,12247.0
2025-03-06 09:50:00,182.47,183.94,182.46,183.4,15980.0,181.4085,182.87,181.3986,182.3331,15980.0
2025-03-06 10:00:00,183.4,186.56,183.31,184.98,28916.0,182.3331,185.4747,182.2436,183.9039,28916.0
2025-03-06 10:10:00,185.08,186.0,184.7,185.44,22290.0,184.0033,184.918,183.6255,184.3612,22290.0
2025-03-06 10:20:00,185.46,186.29,184.74,185.19,17566.0,184.3811,185.2063,183.6653,184.1127,17566.0
2025-03-06 10:30:00,185.2,185.39,184.3,185.39,7902.0,184.1226,184.3115,183.2279,184.3115,7902.0
2025-03-06 10:40:00,185.53,185.71,184.89,185.52,6065.0,184.4507,184.6297,183.8144,184.4408,6065.0
2025-03-06 10:50:00,185.34,185.91,185.18,185.8,9777.0,184.2618,184.8285,184.1027,184.7191,9777.0
2025-03-06 11:00:00,185.8,186.07,185.12,185.27,6727.0,184.7191,184.9876,184.0431,184.1922,6727.0
2025-03-06 11:10:00,185.28,185.58,185.06,185.2,9294.0,184.2022,184.5004,183.9834,184.1226,9294.0
2025-03-06 11:20:00,185.15,185.76,184.79,185.76,15264.0,184.0729,184.6794,183.715,184.6794,15264.0
2025-03-06 11:30:00,185.74,186.12,184.59,184.82,12613.0,184.6595,185.0373,183.5162,183.7448,12613.0
2025-03-06 11:40:00,184.72,184.99,184.56,184.81,7163.0,183.6454,183.9139,183.4864,183.7349,7163.0
2025-03-06 11:50:00,184.64,184.72,183.58,183.65,6618.0,183.5659,183.6454,182.5121,182.5816,6618.0
2025-03-06 12:00:00,183.47,183.69,182.36,182.69,23184.0,182.4027,182.6214,181.2992,181.6272,23184.0
2025-03-06 12:10:00,182.5,182.59,181.87,182.37,12713.0,181.4383,181.5278,180.812,181.3091,12713.0
2025-03-06 12:20:00,182.56,182.81,182.14,182.15,13930.0,181.498,181.7465,181.0804,181.0904,13930.0
2025-03-06 12:30:00,182.14,182.43,181.57,181.57,6754.0,181.0804,181.3687,180.5137,180.5137,6754.0
2025-03-06 12:40:00,181.51,181.82,180.64,180.66,12498.0,180.4541,180.7623,179.5892,179.609,12498.0
2025-03-06 12:50:00,180.71,181.87,180.71,181.87,12197.0,179.6587,180.812,179.6587,180.812,12197.0
2025-03-06 13:00:00,181.78,181.97,181.48,181.87,16034.0,180.7225,180.9114,180.4243,180.812,16034.0
2025-03-06 13:10:00,181.9,182.3,181.79,182.18,10590.0,180.8418,181.2395,180.7325,181.1202,10590.0
2025-03-06 13:20:00,182.25,182.67,182.03,182.03,15169.0,181.1898,181.6073,180.9711,180.9711,15169.0
2025-03-06 13:30:00,181.97,182.28,181.5,181.5,13477.0,180.9114,181.2196,180.4442,180.4442,13477.0
2025-03-06 13:40:00,181.48,182.19,181.08,181.81,16721.0,180.4243,181.1301,180.0266,180.7524,16721.0
2025-03-06 13:50:00,181.81,182.12,181.37,181.5,21276.0,180.7524,181.0605,180.3149,180.4442,21276.0
2025-03-06 14:00:00,181.51,181.84,181.41,181.72,24321.0,180.4541,180.7822,180.3547,180.6629,24321.0
2025-03-06 14:10:00,181.8,182.27,181.49,181.62,15929.0,180.7424,181.2097,180.4342,180.5635,15929.0
2025-03-06 14:20:00,181.68,182.03,181.43,181.6,24627.0,180.6231,180.9711,180.3746,180.5436,24627.0
2025-03-06 14:30:00,181.55,181.67,181.22,181.35,21386.0,180.4939,180.6132,180.1658,180.295,21386.0
2025-03-06 14:40:00,181.35,183.0,181.35,182.78,22280.0,180.295,181.9354,180.295,181.7167,22280.0
2025-03-06 14:50:00,182.78,183.52,181.51,181.51,28158.0,181.7167,182.4524,180.4541,180.4541,28158.0
2025-03-06 15:00:00,181.42,182.6,181.42,181.83,29806.0,180.3646,181.5378,180.3646,180.7722,29806.0
2025-03-06 15:10:00,181.87,182.49,181.86,182.36,23214.0,180.812,181.4284,180.8021,181.2992,23214.0
2025-03-06 15:20:00,182.58,182.59,181.4,181.78,21486.0,181.5179,181.5278,180.3447,180.7225,21486.0
2025-03-06 15:30:00,181.88,182.45,181.72,182.24,43040.0,180.8219,181.3886,180.6629,181.1798,43040.0
2025-03-06 15:40:00,182.24,182.55,181.49,182.55,56808.0,181.1798,181.488,180.4342,181.488,56808.0
2025-03-06 15:50:00,182.61,182.78,181.71,181.94,123689.0,181.5477,181.7167,180.6529,180.8816,123689.0
2025-03-07 09:30:00,182.59,183.12,181.2,182.71,16934.0,181.5278,182.0547,180.1459,181.6471,16934.0
2025-03-07 09:40:00,182.43,184.07,182.31,183.78,15280.0,181.3687,182.9992,181.2494,182.7109,15280.0
2025-03-07 09:50:00,184.0,184.58,182.18,182.57,7670.0,182.9296,183.5062,181.1202,181.5079,7670.0
2025-03-07 10:00:00,182.31,182.46,180.83,180.95,7160.0,181.2494,181.3986,179.7781,179.8974,7160.0
2025-03-07 10:10:00,181.14,181.43,179.32,179.77,50656.0,180.0862,180.3746,178.2768,178.7242,50656.0
2025-03-07 10:20:00,179.92,180.36,179.34,180.23,21982.0,178.8733,179.3108,178.2967,179.1815,21982.0
2025-03-07 10:30:00,180.4,180.4,178.64,178.97,15491.0,179.3506,179.3506,177.6008,177.9289,15491.0
2025-03-07 10:40:00,178.96,180.09,178.54,179.48,28919.0,177.9189,179.0424,177.5014,178.4359,28919.0
2025-03-07 10:50:00,179.46,179.53,178.52,178.79,14561.0,178.416,178.4856,177.4815,177.7499,14561.0
2025-03-07 11:00:00,178.78,178.97,178.28,178.55,18204.0,177.74,177.9289,177.2429,177.5113,18204.0
2025-03-07 11:10:00,178.38,178.71,177.58,177.72,63378.0,177.3423,177.6704,176.547,176.6861,63378.0
2025-03-07 11:20:00,177.74,178.03,176.43,176.46,16009.0,176.706,176.9943,175.4036,175.4335,16009.0
2025-03-07 11:30:00,176.78,177.65,176.55,176.95,26298.0,175.7516,176.6166,175.5229,175.9206,26298.0
2025-03-07 11:40:00,176.95,177.75,176.51,176.78,18308.0,175.9206,176.716,175.4832,175.7516,18308.0
2025-03-07 11:50:00,176.89,177.39,176.53,176.92,16306.0,175.861,176.3581,175.5031,175.8908,16306.0
2025-03-07 12:00:00,177.01,177.97,176.91,177.59,30700.0,175.9803,176.9347,175.8809,176.5569,30700.0
2025-03-07 12:10:00,177.55,177.76,176.76,177.28,12835.0,176.5171,176.7259,175.7317,176.2487,12835.0
2025-03-07 12:20:00,177.3,178.17,177.3,177.92,9815.0,176.2686,177.1335,176.2686,176.885,9815.0
2025-03-07 12:30:00,177.93,178.48,177.7,178.48,12645.0,176.8949,177.4417,176.6663,177.4417,12645.0
2025-03-07 12:40:00,178.14,179.45,178.09,178.97,8207.0,177.1037,178.4061,177.054,177.9289,8207.0
2025-03-07 12:50:00,179.08,179.69,178.36,178.65,27047.0,178.0382,178.6447,177.3224,177.6107,27047.0
2025-03-07 13:00:00,178.56,180.15,178.31,179.39,28692.0,177.5213,179.102,177.2727,178.3464,28692.0
2025-03-07 13:10:00,179.25,180.02,179.16,179.63,14519.0,178.2072,178.9728,178.1178,178.585,14519.0
2025-03-07 13:20:00,179.74,180.3,179.66,179.74,23185.0,178.6944,179.2511,178.6149,178.6944,23185.0
2025-03-07 13:30:00,179.73,181.45,179.7,181.43,11461.0,178.6845,180.3944,178.6546,180.3746,11461.0
2025-03-07 13:40:00,181.54,181.79,181.02,181.4,20243.0,180.4839,180.7325,179.9669,180.3447,20243.0
2025-03-07 13:50:00,181.41,182.18,181.26,182.18,43758.0,180.3547,181.1202,180.2055,181.1202,43758.0
2025-03-07 14:00:00,182.14,182.52,181.76,181.76,21133.0,181.0804,181.4582,180.7026,180.7026,21133.0
2025-03-07 14:10:00,181.77,182.83,181.76,182.72,12200.0,180.7126,181.7664,180.7026,181.6571,12200.0
2025-03-07 14:20:00,182.81,183.42,182.75,183.31,59050.0,181.7465,182.353,181.6869,182.2436,59050.0
2025-03-07 14:30:00,183.31,184.02,183.29,183.51,20062.0,182.2436,182.9495,182.2237,182.4425,20062.0
2025-03-07 14:40:00,183.59,183.8,183.09,183.21,27503.0,182.522,182.7308,182.0249,182.1442,27503.0
2025-03-07 14:50:00,183.1,183.59,182.95,183.17,18072.0,182.0348,182.522,181.8857,182.1044,18072.0
2025-03-07 15:00:00,183.11,183.51,182.92,183.46,10348.0,182.0448,182.4425,181.8559,182.3928,10348.0
2025-03-07 15:10:00,183.32,183.78,182.93,183.57,22771.0,182.2536,182.7109,181.8658,182.5021,22771.0
2025-03-07 15:20:00,183.52,183.52,182.85,183.07,21234.0,182.4524,182.4524,181.7863,182.005,21234.0
2025-03-07 15:30:00,183.07,183.16,181.63,182.04,40710.0,182.005,182.0945,180.5734,180.981,40710.0
2025-03-07 15:40:00,181.97,182.25,181.07,182.17,41810.0,180.9114,181.1898,180.0167,181.1103,41810.0
2025-03-07 15:50:00,182.05,182.35,181.55,181.89,173643.0,180.991,181.2892,180.4939,180.8319,173643.0
2025-03-10 09:30:00,180.18,182.18,177.94,178.93,45164.0,179.1318,181.1202,176.9049,177.8891,45164.0
2025-03-10 09:40:00,179.18,179.98,178.04,178.33,26866.0,178.1376,178.933,177.0043,177.2926,26866.0
2025-03-10 09:50:00,178.36,178.74,177.76,178.13,12750.0,177.3224,177.7002,176.7259,177.0938,12750.0
2025-03-10 10:00:00,178.15,178.74,177.17,178.74,31771.0,177.1136,177.7002,176.1393,177.7002,31771.0
2025-03-10 10:10:00,178.62,179.76,178.0,179.46,91267.0,177.5809,178.7143,176.9645,178.416,91267.0
2025-03-10 10:20:00,179.47,179.95,179.22,179.44,99672.0,178.426,178.9032,178.1774,178.3961,99672.0
2025-03-10 10:30:00,179.43,181.28,179.29,181.15,123696.0,178.3862,180.2254,178.247,180.0962,123696.0
2025-03-10 10:40:00,181.14,181.54,179.37,180.17,19391.0,180.0862,180.4839,178.3265,179.1219,19391.0
2025-03-10 10:50:00,180.25,180.31,179.13,179.53,28137.0,179.2014,179.2611,178.0879,178.4856,28137.0
2025-03-10 11:00:00,179.75,181.08,179.74,181.02,21917.0,178.7043,180.0266,178.6944,179.9669,21917.0
2025-03-10 11:10:00,180.85,180.95,180.01,180.16,36265.0,179.7979,179.8974,178.9628,179.1119,36265.0
2025-03-10 11:20:00,180.0,180.0,178.99,178.99,32690.0,178.9529,178.9529,177.9488,177.9488,32690.0
2025-03-10 11:30:00,179.06,179.82,178.5,178.69,47010.0,178.0183,178.7739,177.4616,177.6505,47010.0
2025-03-10 11:40:00,178.52,179.34,177.99,178.9,48220.0,177.4815,178.2967,176.9546,177.8593,48220.0
2025-03-10 11:50:00,178.83,179.04,177.98,178.38,28273.0,177.7897,177.9985,176.9446,177.3423,28273.0
2025-03-10 12:00:00,178.34,178.67,177.96,178.11,14803.0,177.3025,177.6306,176.9247,177.0739,14803.0
2025-03-10 12:10:00,178.13,178.49,177.82,177.98,11141.0,177.0938,177.4517,176.7856,176.9446,11141.0
2025-03-10 12:20:00,177.93,178.4,177.82,177.9,31597.0,176.8949,177.3622,176.7856,176.8651,31597.0
2025-03-10 12:30:00,178.09,178.61,177.23,177.24,16693.0,177.054,177.571,176.199,176.2089,16693.0
2025-03-10 12:40:00,177.41,178.21,177.33,178.0,24075.0,176.3779,177.1733,176.2984,176.9645,24075.0
2025-03-10 12:50:00,178.09,178.27,177.6,177.6,11823.0,177.054,177.2329,176.5668,176.5668,11823.0
2025-03-10 13:00:00,177.58,178.06,177.46,177.78,37919.0,176.547,177.0242,176.4277,176.7458,37919.0
2025-03-10 13:10:00,177.68,178.32,177.64,178.05,35980.0,176.6464,177.2827,176.6066,177.0142,35980.0
2025-03-10 13:20:00,178.06,178.11,177.58,177.68,28864.0,177.0242,177.0739,176.547,176.6464,28864.0
2025-03-10 13:30:00,177.57,177.75,177.09,177.27,68844.0,176.537,176.716,176.0598,176.2388,68844.0
2025-03-10 13:40:00,177.4,177.41,176.97,176.97,38059.0,176.368,176.3779,175.9405,175.9405,38059.0
2025-03-10 13:50:00,177.09,177.51,176.97,177.07,51981.0,176.0598,176.4774,175.9405,176.0399,51981.0
2025-03-10 14:00:00,177.14,177.14,176.75,177.01,45891.0,176.1095,176.1095,175.7218,175.9803,45891.0
2025-03-10 14:10:00,177.02,177.3,176.42,176.57,43103.0,175.9902,176.2686,175.3937,175.5428,43103.0
2025-03-10 14:20:00,176.53,177.16,176.53,176.67,25603.0,175.5031,176.1294,175.5031,175.6423,25603.0
2025-03-10 14:30:00,176.77,177.21,176.73,177.11,20075.0,175.7417,176.1791,175.7019,176.0797,20075.0
2025-03-10 14:40:00,177.11,177.45,176.99,177.0,26058.0,176.0797,176.4177,175.9604,175.9703,26058.0
2025-03-10 14:50:00,177.0,177.38,176.35,176.5,83353.0,175.9703,176.3481,175.3241,175.4732,83353.0
2025-03-10 15:00:00,176.52,176.64,175.85,176.17,62252.0,175.4931,175.6124,174.827,175.1452,62252.0
2025-03-10 15:10:00,176.29,177.63,175.96,177.45,72471.0,175.2645,176.5967,174.9364,176.4177,72471.0
2025-03-10 15:20:00,177.43,178.43,177.27,177.67,53860.0,176.3978,177.392,176.2388,176.6364,53860.0
2025-03-10 15:30:00,177.77,179.41,177.69,178.71,63653.0,176.7359,178.3663,176.6563,177.6704,63653.0
2025-03-10 15:40:00,178.67,178.8,177.65,178.05,53375.0,177.6306,177.7599,176.6166,177.0142,53375.0
2025-03-10 15:50:00,178.11,178.76,178.01,178.34,257173.0,177.0739,177.7201,176.9745,177.3025,257173.0
2025-03-11 09:30:00,178.57,182.93,177.99,181.3,35959.0,177.5312,181.8658,176.9546,180.2453,35959.0
2025-03-11 09:40:00,181.17,183.8,180.65,183.22,61896.0,180.1161,182.7308,179.5991,182.1541,61896.0
2025-03-11 09:50:00,183.37,183.37,181.61,181.77,7608.0,182.3033,182.3033,180.5535,180.7126,7608.0
2025-03-11 10:00:00,181.25,183.0,180.67,182.02,21264.0,180.1956,181.9354,179.619,180.9611,21264.0
2025-03-11 10:10:00,181.83,182.06,180.01,181.03,53321.0,180.7722,181.0009,178.9628,179.9769,53321.0
2025-03-11 10:20:00,180.79,181.41,180.74,181.24,11403.0,179.7383,180.3547,179.6886,180.1857,11403.0
2025-03-11 10:30:00,181.24,181.26,179.94,180.01,11395.0,180.1857,180.2055,178.8932,178.9628,11395.0
2025-03-11 10:40:00,180.15,180.31,179.45,179.77,16895.0,179.102,179.2611,178.4061,178.7242,16895.0
2025-03-11 10:50:00,180.04,181.04,179.8,180.16,11359.0,178.9926,179.9868,178.754,179.1119,11359.0
2025-03-11 11:00:00,179.92,182.21,179.79,181.94,14242.0,178.8733,181.15,178.7441,180.8816,14242.0
2025-03-11 11:10:00,181.94,182.42,181.27,181.47,19240.0,180.8816,181.3588,180.2155,180.4143,19240.0
2025-03-11 11:20:00,181.51,181.68,180.86,181.32,9885.0,180.4541,180.6231,179.8079,180.2652,9885.0
2025-03-11 11:30:00,181.28,181.68,180.95,181.3,10854.0,180.2254,180.6231,179.8974,180.2453,10854.0
2025-03-11 11:40:00,181.46,182.36,181.46,181.95,17049.0,180.4044,181.2992,180.4044,180.8915,17049.0
2025-03-11 11:50:00,182.11,182.13,180.9,180.98,13668.0,181.0506,181.0705,179.8476,179.9272,13668.0
2025-03-11 12:00:00,180.72,181.26,180.39,180.96,10783.0,179.6687,180.2055,179.3406,179.9073,10783.0
2025-03-11 12:10:00,180.75,180.95,180.4,180.64,18125.0,179.6985,179.8974,179.3506,179.5892,18125.0
2025-03-11 12:20:00,180.61,180.93,180.39,180.53,13062.0,179.5593,179.8775,179.3406,179.4798,13062.0
2025-03-11 12:30:00,180.53,180.89,179.75,179.98,11270.0,179.4798,179.8377,178.7043,178.933,11270.0
2025-03-11 12:40:00,179.71,180.49,179.55,179.69,13653.0,178.6646,179.44,178.5055,178.6447,13653.0
2025-03-11 12:50:00,179.77,179.89,179.24,179.68,14821.0,178.7242,178.8435,178.1973,178.6347,14821.0
2025-03-11 13:00:00,179.56,179.68,179.25,179.62,9066.0,178.5154,178.6347,178.2072,178.5751,9066.0
2025-03-11 13:10:00,179.71,179.78,179.27,179.5,11091.0,178.6646,178.7342,178.2271,178.4558,11091.0
2025-03-11 13:20:00,179.67,179.67,179.11,179.3,5332.0,178.6248,178.6248,178.0681,178.257,5332.0
2025-03-11 13:30:00,179.42,179.64,178.79,179.15,5597.0,178.3763,178.595,177.7499,178.1078,5597.0
2025-03-11 13:40:00,179.19,179.89,179.03,179.6,12698.0,178.1476,178.8435,177.9885,178.5552,12698.0
2025-03-11 13:50:00,179.68,179.68,178.27,178.37,18705.0,178.6347,178.6347,177.2329,177.3324,18705.0
2025-03-11 14:00:00,178.15,179.68,178.15,179.29,45817.0,177.1136,178.6347,177.1136,178.247,45817.0
2025-03-11 14:10:00,179.46,179.58,178.87,179.1,11882.0,178.416,178.5353,177.8295,178.0581,11882.0
2025-03-11 14:20:00,179.23,180.43,179.19,179.86,13527.0,178.1874,179.3804,178.1476,178.8137,13527.0
2025-03-11 14:30:00,179.89,180.45,179.27,179.8,9357.0,178.8435,179.4003,178.2271,178.754,9357.0
2025-03-11 14:40:00,179.69,181.22,179.68,181.12,6099.0,178.6447,180.1658,178.6347,180.0664,6099.0
2025-03-11 14:50:00,181.13,181.7,180.98,181.48,26404.0,180.0763,180.643,179.9272,180.4243,26404.0
2025-03-11 15:00:00,181.27,182.13,181.25,181.25,111156.0,180.2155,181.0705,180.1956,180.1956,111156.0
2025-03-11 15:10:00,181.27,181.93,181.02,181.5,18506.0,180.2155,180.8717,179.9669,180.4442,18506.0
2025-03-11 15:20:00,181.55,182.19,181.36,182.01,28371.0,180.4939,181.1301,180.305,180.9512,28371.0
2025-03-11 15:30:00,182.02,182.49,181.7,181.74,22625.0,180.9611,181.4284,180.643,180.6828,22625.0
2025-03-11 15:40:00,181.57,182.73,181.56,182.53,28050.0,180.5137,181.667,180.5038,181.4682,28050.0
2025-03-11 15:50:00,182.35,182.75,180.92,181.11,194486.0,181.2892,181.6869,179.8675,180.0564,194486.0
2025-03-12 09:30:00,185.24,187.76,183.17,184.55,48335.0,184.1624,186.6677,182.1044,183.4764,48335.0
2025-03-12 09:40:00,184.34,184.55,183.1,183.92,12108.0,183.2676,183.4764,182.0348,182.8501,12108.0
2025-03-12 09:50:00,184.48,184.58,183.27,183.73,28500.0,183.4068,183.5062,182.2039,182.6612,28500.0
2025-03-12 10:00:00,183.73,184.9,183.17,184.23,25069.0,182.6612,183.8244,182.1044,183.1583,25069.0
2025-03-12 10:10:00,184.61,184.75,183.29,184.75,17048.0,183.5361,183.6752,182.2237,183.6752,17048.0
2025-03-12 10:20:00,184.79,186.0,184.65,185.71,31941.0,183.715,184.918,183.5758,184.6297,31941.0
2025-03-12 10:30:00,185.65,186.22,184.96,184.97,24761.0,184.57,185.1367,183.884,183.894,24761.0
2025-03-12 10:40:00,185.04,185.04,184.22,184.36,9891.0,183.9636,183.9636,183.1483,183.2875,9891.0
2025-03-12 10:50:00,184.29,185.02,184.29,184.4,18633.0,183.2179,183.9437,183.2179,183.3273,18633.0
2025-03-12 11:00:00,184.42,184.64,183.76,184.13,35982.0,183.3472,183.5659,182.691,183.0589,35982.0
2025-03-12 11:10:00,184.31,184.81,184.13,184.13,24548.0,183.2378,183.7349,183.0589,183.0589,24548.0
2025-03-12 11:20:00,184.09,185.23,183.99,185.03,8663.0,183.0191,184.1525,182.9197,183.9536,8663.0
2025-03-12 11:30:00,185.2,186.14,185.12,185.78,23117.0,184.1226,185.0572,184.0431,184.6993,23117.0
2025-03-12 11:40:00,185.9,186.44,185.78,186.34,18404.0,184.8186,185.3554,184.6993,185.256,18404.0
2025-03-12 11:50:00,186.47,186.5,185.84,186.19,20744.0,185.3852,185.4151,184.7589,185.1069,20744.0
2025-03-12 12:00:00,186.19,187.13,186.04,186.92,16166.0,185.1069,186.0414,184.9577,185.8326,16166.0
2025-03-12 12:10:00,187.09,187.64,186.88,187.53,16639.0,186.0016,186.5484,185.7929,186.4391,16639.0
2025-03-12 12:20:00,187.6,187.88,187.01,187.31,12696.0,186.5087,186.787,185.9221,186.2204,12696.0
2025-03-12 12:30:00,187.42,188.11,187.29,187.52,10180.0,186.3297,187.0157,186.2005,186.4291,10180.0
2025-03-12 12:40:00,187.32,187.56,186.73,187.56,9241.0,186.2303,186.4689,185.6437,186.4689,9241.0
2025-03-12 12:50:00,187.56,187.74,187.0,187.19,10833.0,186.4689,186.6479,185.9122,186.1011,10833.0
2025-03-12 13:00:00,187.08,187.34,186.77,187.27,13146.0,185.9917,186.2502,185.6835,186.1806,13146.0
2025-03-12 13:10:00,187.27,188.39,187.19,188.05,9921.0,186.1806,187.2941,186.1011,186.9561,9921.0
2025-03-12 13:20:00,188.11,188.36,187.7,188.25,8292.0,187.0157,187.2642,186.6081,187.1549,8292.0
2025-03-12 13:30:00,188.37,188.41,187.9,188.37,9602.0,187.2742,187.314,186.8069,187.2742,9602.0
2025-03-12 13:40:00,188.39,188.53,188.02,188.28,16348.0,187.2941,187.4333,186.9262,187.1847,16348.0
2025-03-12 13:50:00,188.21,188.45,187.35,187.56,10176.0,187.1151,187.3537,186.2601,186.4689,10176.0
2025-03-12 14:00:00,187.74,187.96,187.09,187.21,10566.0,186.6479,186.8666,186.0016,186.1209,10566.0
2025-03-12 14:10:00,187.2,187.91,187.2,187.7,10428.0,186.111,186.8169,186.111,186.6081,10428.0
2025-03-12 14:20:00,187.81,188.21,187.75,187.88,26134.0,186.7174,187.1151,186.6578,186.787,26134.0
2025-03-12 14:30:00,188.1,188.19,187.76,188.13,16368.0,187.0058,187.0952,186.6677,187.0356,16368.0
2025-03-12 14:40:00,188.19,188.94,188.07,188.74,13008.0,187.0952,187.8409,186.9759,187.642,13008.0
2025-03-12 14:50:00,188.73,188.79,187.94,188.42,7857.0,187.6321,187.6917,186.8467,187.3239,7857.0
2025-03-12 15:00:00,188.37,188.78,188.17,188.68,9395.0,187.2742,187.6818,187.0754,187.5824,9395.0
2025-03-12 15:10:00,188.96,188.96,188.31,188.73,14740.0,187.8608,187.8608,187.2145,187.6321,14740.0
2025-03-12 15:20:00,188.7,188.73,187.9,187.93,18065.0,187.6023,187.6321,186.8069,186.8367,18065.0
2025-03-12 15:30:00,187.9,188.34,187.56,187.72,16654.0,186.8069,187.2444,186.4689,186.628,16654.0
2025-03-12 15:40:00,187.8,188.26,187.48,187.96,22166.0,186.7075,187.1648,186.3894,186.8666,22166.0
2025-03-12 15:50:00,187.97,188.03,186.88,186.92,96944.0,186.8765,186.9362,185.7929,185.8326,96944.0
2025-03-13 09:30:00,187.61,188.07,186.49,187.96,12026.0,186.5186,186.9759,185.4051,186.8666,12026.0
2025-03-13 09:40:00,187.68,188.62,187.51,187.67,7500.0,186.5882,187.5227,186.4192,186.5783,7500.0
2025-03-13 09:50:00,187.37,187.37,185.36,186.81,17811.0,186.28,186.28,184.2817,185.7233,17811.0
2025-03-13 10:00:00,186.28,186.95,185.44,186.61,29894.0,185.1963,185.8624,184.3612,185.5244,29894.0
2025-03-13 10:10:00,186.6,187.01,185.78,186.89,10401.0,185.5145,185.9221,184.6993,185.8028,10401.0
2025-03-13 10:20:00,187.22,188.66,187.22,187.78,7624.0,186.1309,187.5625,186.1309,186.6876,7624.0
2025-03-13 10:30:00,187.56,188.1,186.52,186.52,7680.0,186.4689,187.0058,185.435,185.435,7680.0
2025-03-13 10:40:00,186.45,186.53,186.04,186.05,14754.0,185.3654,185.4449,184.9577,184.9677,14754.0
2025-03-13 10:50:00,186.16,186.33,184.81,185.49,23303.0,185.077,185.2461,183.7349,184.4109,23303.0
2025-03-13 11:00:00,185.55,185.88,184.87,184.93,39562.0,184.4706,184.7987,183.7945,183.8542,39562.0
2025-03-13 11:10:00,184.93,185.45,184.92,185.25,8070.0,183.8542,184.3712,183.8443,184.1723,8070.0
2025-03-13 11:20:00,185.23,185.95,185.22,185.24,7291.0,184.1525,184.8683,184.1425,184.1624,7291.0
2025-03-13 11:30:00,185.36,185.46,184.85,185.0,17530.0,184.2817,184.3811,183.7747,183.9238,17530.0
2025-03-13 11:40:00,185.0,185.81,184.24,184.6,18372.0,183.9238,184.7291,183.1682,183.5261,18372.0
2025-03-13 11:50:00,184.62,184.63,183.53,183.75,7693.0,183.546,183.5559,182.4623,182.6811,7693.0
2025-03-13 12:00:00,183.61,184.38,183.25,184.06,14286.0,182.5419,183.3074,182.184,182.9893,14286.0
2025-03-13 12:10:00,184.13,184.16,183.53,183.99,10181.0,183.0589,183.0887,182.4623,182.9197,10181.0
2025-03-13 12:20:00,183.99,184.17,183.77,183.77,10256.0,182.9197,183.0986,182.7009,182.7009,10256.0
2025-03-13 12:30:00,183.74,184.46,183.44,184.15,23249.0,182.6711,183.3869,182.3729,183.0787,23249.0
2025-03-13 12:40:00,184.17,184.17,182.42,182.54,10356.0,183.0986,183.0986,181.3588,181.4781,10356.0
2025-03-13 12:50:00,182.73,183.51,182.46,183.26,9385.0,181.667,182.4425,181.3986,182.1939,9385.0
2025-03-13 13:00:00,183.27,183.62,182.93,182.93,10987.0,182.2039,182.5518,181.8658,181.8658,10987.0
2025-03-13 13:10:00,183.11,183.16,182.87,183.08,25457.0,182.0448,182.0945,181.8062,182.015,25457.0
2025-03-13 13:20:00,182.95,183.37,182.67,183.01,14845.0,181.8857,182.3033,181.6073,181.9454,14845.0
2025-03-13 13:30:00,182.95,182.96,182.52,182.52,17880.0,181.8857,181.8957,181.4582,181.4582,17880.0
2025-03-13 13:40:00,182.52,182.78,182.23,182.23,3954.0,181.4582,181.7167,181.1699,181.1699,3954.0
2025-03-13 13:50:00,182.35,183.04,182.3,182.44,42620.0,181.2892,181.9752,181.2395,181.3787,42620.0
2025-03-13 14:00:00,182.47,182.97,182.44,182.88,7056.0,181.4085,181.9056,181.3787,181.8161,7056.0
2025-03-13 14:10:00,182.77,183.36,182.77,182.84,6718.0,181.7068,182.2933,181.7068,181.7764,6718.0
2025-03-13 14:20:00,182.8,183.25,182.67,183.14,7274.0,181.7366,182.184,181.6073,182.0746,7274.0
2025-03-13 14:30:00,183.01,183.47,182.81,183.47,12735.0,181.9454,182.4027,181.7465,182.4027,12735.0
2025-03-13 14:40:00,183.5,184.01,183.36,184.01,15820.0,182.4325,182.9396,182.2933,182.9396,15820.0
2025-03-13 14:50:00,184.01,184.01,183.3,183.42,6158.0,182.9396,182.9396,182.2337,182.353,6158.0
2025-03-13 15:00:00,183.59,183.67,182.51,182.61,7737.0,182.522,182.6015,181.4483,181.5477,7737.0
2025-03-13 15:10:00,182.5,182.89,182.37,182.64,10123.0,181.4383,181.8261,181.3091,181.5775,10123.0
2025-03-13 15:20:00,182.64,182.68,181.88,182.15,4900.0,181.5775,181.6173,180.8219,181.0904,4900.0
2025-03-13 15:30:00,182.19,182.46,181.87,182.0,21993.0,181.1301,181.3986,180.812,180.9412,21993.0
2025-03-13 15:40:00,182.0,182.5,181.72,182.23,79592.0,180.9412,181.4383,180.6629,181.1699,79592.0
2025-03-13 15:50:00,182.13,182.93,181.82,182.89,154128.0,181.0705,181.8658,180.7623,181.8261,154128.0
2025-03-14 09:30:00,186.68,186.78,183.76,183.76,54887.0,185.594,185.6934,182.691,182.691,54887.0
2025-03-14 09:40:00,184.25,188.35,184.24,188.26,36372.0,183.1782,187.2543,183.1682,187.1648,36372.0
2025-03-14 09:50:00,188.3,188.64,187.23,187.51,11757.0,187.2046,187.5426,186.1408,186.4192,11757.0
2025-03-14 10:00:00,187.22,187.6,185.55,187.04,21757.0,186.1309,186.5087,184.4706,185.9519,21757.0
2025-03-14 10:10:00,186.86,187.94,186.85,187.89,22549.0,185.773,186.8467,185.763,186.797,22549.0
2025-03-14 10:20:00,187.97,188.67,187.66,188.65,15728.0,186.8765,187.5724,186.5683,187.5526,15728.0
2025-03-14 10:30:00,188.52,189.18,188.34,189.16,19127.0,187.4233,188.0795,187.2444,188.0596,19127.0
2025-03-14 10:40:00,189.21,189.66,188.91,189.33,15057.0,188.1093,188.5567,187.811,188.2286,15057.0
2025-03-14 10:50:00,189.33,190.45,189.33,190.4,20722.0,188.2286,189.3421,188.2286,189.2924,20722.0
2025-03-14 11:00:00,190.52,190.69,189.72,189.72,8251.0,189.4117,189.5807,188.6163,188.6163,8251.0
2025-03-14 11:10:00,189.93,190.9,189.91,190.79,15541.0,188.8251,189.7895,188.8052,189.6801,15541.0
2025-03-14 11:20:00,190.9,191.04,190.66,190.69,7542.0,189.7895,189.9287,189.5509,189.5807,7542.0
2025-03-14 11:30:00,190.73,191.19,190.61,191.16,8974.0,189.6205,190.0778,189.5012,190.048,8974.0
2025-03-14 11:40:00,191.2,191.35,190.7,191.16,14696.0,190.0877,190.2369,189.5906,190.048,14696.0
2025-03-14 11:50:00,191.12,191.25,190.77,191.06,5663.0,190.0082,190.1374,189.6602,189.9485,5663.0
2025-03-14 12:00:00,191.1,191.24,190.45,190.76,13349.0,189.9883,190.1275,189.3421,189.6503,13349.0
2025-03-14 12:10:00,190.76,190.86,190.3,190.53,6677.0,189.6503,189.7497,189.193,189.4216,6677.0
2025-03-14 12:20:00,190.59,190.77,190.11,190.23,21036.0,189.4813,189.6602,189.0041,189.1234,21036.0
2025-03-14 12:30:00,190.32,191.1,190.18,190.82,43529.0,189.2128,189.9883,189.0737,189.7099,43529.0
2025-03-14 12:40:00,191.04,191.22,190.64,190.75,28152.0,189.9287,190.1076,189.531,189.6403,28152.0
2025-03-14 12:50:00,190.65,191.02,190.48,190.83,20996.0,189.5409,189.9088,189.3719,189.7199,20996.0
2025-03-14 13:00:00,190.74,191.25,190.71,190.9,14335.0,189.6304,190.1374,189.6006,189.7895,14335.0
2025-03-14 13:10:00,190.97,190.97,190.5,190.63,8203.0,189.8591,189.8591,189.3918,189.521,8203.0
2025-03-14 13:20:00,190.6,190.81,190.45,190.63,18802.0,189.4912,189.7,189.3421,189.521,18802.0
2025-03-14 13:30:00,190.61,190.77,190.38,190.68,6828.0,189.5012,189.6602,189.2725,189.5708,6828.0
2025-03-14 13:40:00,190.78,190.79,190.33,190.51,8530.0,189.6702,189.6801,189.2228,189.4017,8530.0
2025-03-14 13:50:00,190.53,190.91,190.39,190.39,17948.0,189.4216,189.7994,189.2824,189.2824,17948.0
2025-03-14 14:00:00,190.38,190.59,190.12,190.58,9227.0,189.2725,189.4813,189.014,189.4713,9227.0
2025-03-14 14:10:00,190.52,190.71,190.35,190.68,10476.0,189.4117,189.6006,189.2427,189.5708,10476.0
2025-03-14 14:20:00,190.65,190.72,190.28,190.33,30601.0,189.5409,189.6105,189.1731,189.2228,30601.0
2025-03-14 14:30:00,190.39,190.77,190.31,190.75,12017.0,189.2824,189.6602,189.2029,189.6403,12017.0
2025-03-14 14:40:00,190.8,190.91,190.45,190.63,10814.0,189.6901,189.7994,189.3421,189.521,10814.0
2025-03-14 14:50:00,190.5,190.76,189.94,189.94,18677.0,189.3918,189.6503,188.8351,188.8351,18677.0
2025-03-14 15:00:00,189.99,190.66,189.9,190.24,8171.0,188.8848,189.5509,188.7953,189.1333,8171.0
2025-03-14 15:10:00,190.24,190.39,190.01,190.12,12824.0,189.1333,189.2824,188.9046,189.014,12824.0
2025-03-14 15:20:00,190.02,190.28,189.88,189.92,14789.0,188.9146,189.1731,188.7754,188.8152,14789.0
2025-03-14 15:30:00,190.11,190.43,189.87,189.92,18327.0,189.0041,189.3222,188.7655,188.8152,18327.0
2025-03-14 15:40:00,189.88,190.65,189.78,190.56,32553.0,188.7754,189.5409,188.676,189.4514,32553.0
2025-03-14 15:50:00,190.61,191.01,189.97,190.25,214263.0,189.5012,189.8988,188.8649,189.1433,214263.0
2025-03-17 09:30:00,189.45,193.9,189.45,193.2,53810.0,188.3479,192.772,188.3479,192.0761,53810.0
2025-03-17 09:40:00,193.46,194.77,193.3,193.53,20899.0,192.3346,193.637,192.1755,192.4042,20899.0
2025-03-17 09:50:00,193.71,195.64,193.7,195.0,54905.0,192.5831,194.5019,192.5732,193.8656,54905.0
2025-03-17 10:00:00,194.99,195.05,194.2,194.38,15421.0,193.8557,193.9153,193.0703,193.2492,15421.0
2025-03-17 10:10:00,194.43,195.7,194.0,194.52,27838.0,193.2989,194.5615,192.8714,193.3884,27838.0
2025-03-17 10:20:00,194.45,194.52,193.73,193.73,6003.0,193.3188,193.3884,192.603,192.603,6003.0
2025-03-17 10:30:00,193.89,194.36,193.57,194.34,23211.0,192.7621,193.2293,192.4439,193.2095,23211.0
2025-03-17 10:40:00,194.24,194.97,194.21,194.97,10813.0,193.11,193.8358,193.0802,193.8358,10813.0
2025-03-17 10:50:00,194.95,194.95,193.82,194.12,32406.0,193.8159,193.8159,192.6925,192.9907,32406.0
2025-03-17 11:00:00,194.16,194.5,193.99,194.21,4974.0,193.0305,193.3685,192.8615,193.0802,4974.0
2025-03-17 11:10:00,194.1,194.96,193.93,194.88,23716.0,192.9709,193.8259,192.8018,193.7463,23716.0
2025-03-17 11:20:00,194.79,195.33,194.79,194.85,5533.0,193.6568,194.1937,193.6568,193.7165,5533.0
2025-03-17 11:30:00,194.94,195.18,194.57,194.84,5216.0,193.806,194.0446,193.4381,193.7066,5216.0
2025-03-17 11:40:00,194.73,194.98,194.57,194.79,14915.0,193.5972,193.8457,193.4381,193.6568,14915.0
2025-03-17 11:50:00,195.02,195.3,194.79,194.79,5701.0,193.8855,194.1639,193.6568,193.6568,5701.0
2025-03-17 12:00:00,194.88,195.83,194.87,195.71,19754.0,193.7463,194.6908,193.7364,194.5715,19754.0
2025-03-17 12:10:00,195.74,195.74,195.25,195.31,11376.0,194.6013,194.6013,194.1142,194.1738,11376.0
2025-03-17 12:20:00,195.12,195.31,195.06,195.21,3217.0,193.9849,194.1738,193.9253,194.0744,3217.0
2025-03-17 12:30:00,195.1,195.35,195.01,195.13,6366.0,193.965,194.2136,193.8756,193.9949,6366.0
2025-03-17 12:40:00,195.13,195.14,194.7,194.85,12477.0,193.9949,194.0048,193.5674,193.7165,12477.0
2025-03-17 12:50:00,194.85,195.31,194.81,195.27,15471.0,193.7165,194.1738,193.6767,194.134,15471.0
2025-03-17 13:00:00,195.3,195.62,195.14,195.41,6691.0,194.1639,194.482,194.0048,194.2732,6691.0
2025-03-17 13:10:00,195.41,195.66,195.27,195.35,16814.0,194.2732,194.5218,194.134,194.2136,16814.0
2025-03-17 13:20:00,195.23,196.12,195.06,195.97,13453.0,194.0943,194.9791,193.9253,194.83,13453.0
2025-03-17 13:30:00,195.83,196.49,195.82,196.47,17566.0,194.6908,195.347,194.6808,195.3271,17566.0
2025-03-17 13:40:00,196.52,196.53,196.21,196.29,8594.0,195.3768,195.3867,195.0686,195.1481,8594.0
2025-03-17 13:50:00,196.31,196.6,196.31,196.55,4236.0,195.168,195.4563,195.168,195.4066,4236.0
2025-03-17 14:00:00,196.6,197.01,196.5,196.71,22701.0,195.4563,195.8639,195.3569,195.5657,22701.0
2025-03-17 14:10:00,196.71,197.41,196.63,197.22,15940.0,195.5657,196.2616,195.4861,196.0727,15940.0
2025-03-17 14:20:00,197.22,197.26,196.97,197.11,13517.0,196.0727,196.1125,195.8242,195.9633,13517.0
2025-03-17 14:30:00,197.12,197.44,197.06,197.33,11397.0,195.9733,196.2914,195.9136,196.1821,11397.0
2025-03-17 14:40:00,197.23,197.72,197.18,197.56,23164.0,196.0826,196.5698,196.0329,196.4107,23164.0
2025-03-17 14:50:00,197.48,197.73,197.32,197.32,14723.0,196.3312,196.5797,196.1721,196.1721,14723.0
2025-03-17 15:00:00,197.27,197.54,197.21,197.3,20367.0,196.1224,196.3908,196.0628,196.1522,20367.0
2025-03-17 15:10:00,197.25,197.33,197.0,197.23,7346.0,196.1025,196.1821,195.854,196.0826,7346.0
2025-03-17 15:20:00,197.31,197.63,197.12,197.36,20810.0,196.1622,196.4803,195.9733,196.2119,20810.0
2025-03-17 15:30:00,197.49,197.55,196.26,196.53,17450.0,196.3411,196.4008,195.1183,195.3867,17450.0
2025-03-17 15:40:00,196.4,196.9,196.4,196.73,22533.0,195.2575,195.7546,195.2575,195.5856,22533.0
2025-03-17 15:50:00,196.56,197.03,196.37,196.51,71949.0,195.4165,195.8838,195.2276,195.3668,71949.0
2025-03-18 09:30:00,197.71,198.27,195.93,195.97,24386.0,196.5599,197.1166,194.7902,194.83,24386.0
2025-03-18 09:40:00,195.97,197.01,195.95,196.73,8322.0,194.83,195.8639,194.8101,195.5856,8322.0
2025-03-18 09:50:00,196.8,197.4,195.8,196.2,11454.0,195.6551,196.2517,194.661,195.0586,11454.0
2025-03-18 10:00:00,195.98,196.49,195.51,195.99,7976.0,194.8399,195.347,194.3727,194.8499,7976.0
2025-03-18 10:10:00,196.06,196.59,195.91,196.53,5749.0,194.9195,195.4464,194.7703,195.3867,5749.0
2025-03-18 10:20:00,196.5,197.15,196.41,196.76,18906.0,195.3569,196.0031,195.2674,195.6154,18906.0
2025-03-18 10:30:00,196.58,197.21,196.3,197.06,24662.0,195.4364,196.0628,195.1581,195.9136,24662.0
2025-03-18 10:40:00,197.08,197.43,196.45,196.99,27084.0,195.9335,196.2815,195.3072,195.844,27084.0
2025-03-18 10:50:00,197.11,197.11,196.41,196.61,7295.0,195.9633,195.9633,195.2674,195.4663,7295.0
2025-03-18 11:00:00,196.63,196.63,195.78,196.2,20825.0,195.4861,195.4861,194.6411,195.0586,20825.0
2025-03-18 11:10:00,196.2,196.76,196.2,196.76,9625.0,195.0586,195.6154,195.0586,195.6154,9625.0
2025-03-18 11:20:00,196.75,197.33,196.69,197.22,5141.0,195.6054,196.1821,195.5458,196.0727,5141.0
2025-03-18 11:30:00,197.13,197.23,196.99,197.03,4109.0,195.9832,196.0826,195.844,195.8838,4109.0
2025-03-18 11:40:00,197.17,197.17,196.02,196.14,6247.0,196.023,196.023,194.8797,194.999,6247.0
2025-03-18 11:50:00,196.09,196.15,195.61,195.83,10126.0,194.9493,195.0089,194.4721,194.6908,10126.0
2025-03-18 12:00:00,195.73,196.09,195.65,195.81,8207.0,194.5914,194.9493,194.5118,194.6709,8207.0
2025-03-18 12:10:00,195.94,196.34,195.92,195.92,5077.0,194.8002,195.1978,194.7803,194.7803,5077.0
2025-03-18 12:20:00,196.18,196.93,196.05,196.93,2627.0,195.0388,195.7844,194.9095,195.7844,2627.0
2025-03-18 12:30:00,197.07,197.07,196.58,196.59,5131.0,195.9236,195.9236,195.4364,195.4464,5131.0
2025-03-18 12:40:00,196.59,196.72,195.77,195.83,6862.0,195.4464,195.5756,194.6311,194.6908,6862.0
2025-03-18 12:50:00,195.69,195.85,195.46,195.85,8330.0,194.5516,194.7107,194.3229,194.7107,8330.0
2025-03-18 13:00:00,195.58,195.91,194.97,195.22,10845.0,194.4422,194.7703,193.8358,194.0843,10845.0
2025-03-18 13:10:00,195.2,195.48,194.38,194.64,13273.0,194.0645,194.3428,193.2492,193.5077,13273.0
2025-03-18 13:20:00,194.64,195.34,194.63,194.67,7313.0,193.5077,194.2036,193.4978,193.5375,7313.0
2025-03-18 13:30:00,194.88,195.05,194.64,194.83,6333.0,193.7463,193.9153,193.5077,193.6966,6333.0
2025-03-18 13:40:00,194.69,194.78,194.35,194.69,9248.0,193.5574,193.6469,193.2194,193.5574,9248.0
2025-03-18 13:50:00,194.68,194.69,194.24,194.46,13207.0,193.5475,193.5574,193.11,193.3288,13207.0
2025-03-18 14:00:00,194.38,194.5,193.89,194.06,8674.0,193.2492,193.3685,192.7621,192.9311,8674.0
2025-03-18 14:10:00,194.06,194.06,193.81,193.86,7209.0,192.9311,192.9311,192.6825,192.7323,7209.0
2025-03-18 14:20:00,193.82,194.25,193.76,193.95,15754.0,192.6925,193.12,192.6328,192.8217,15754.0
2025-03-18 14:30:00,193.96,194.27,193.88,194.27,4302.0,192.8317,193.1399,192.7521,193.1399,4302.0
2025-03-18 14:40:00,194.26,194.63,194.1,194.34,14102.0,193.1299,193.4978,192.9709,193.2095,14102.0
2025-03-18 14:50:00,194.34,194.62,194.25,194.53,9038.0,193.2095,193.4878,193.12,193.3984,9038.0
2025-03-18 15:00:00,194.43,194.57,194.19,194.47,15138.0,193.2989,193.4381,193.0603,193.3387,15138.0
2025-03-18 15:10:00,194.47,194.69,194.27,194.6,6829.0,193.3387,193.5574,193.1399,193.4679,6829.0
2025-03-18 15:20:00,194.6,194.68,193.81,194.28,10958.0,193.4679,193.5475,192.6825,193.1498,10958.0
2025-03-18 15:30:00,194.38,194.45,193.96,194.04,33091.0,193.2492,193.3188,192.8317,192.9112,33091.0
2025-03-18 15:40:00,194.1,194.17,193.32,193.51,43041.0,192.9709,193.0404,192.1954,192.3843,43041.0
2025-03-18 15:50:00,193.64,194.27,193.51,194.26,122702.0,192.5135,193.1399,192.3843,193.1299,122702.0
2025-03-19 09:30:00,195.28,196.21,194.41,195.84,31080.0,194.144,195.0686,193.2791,194.7007,31080.0
2025-03-19 09:40:00,195.31,195.74,195.22,195.74,2600.0,194.1738,194.6013,194.0843,194.6013,2600.0
2025-03-19 09:50:00,196.0,196.73,195.9,196.05,2816.0,194.8598,195.5856,194.7604,194.9095,2816.0
2025-03-19 10:00:00,195.74,196.56,195.74,196.0,6519.0,194.6013,195.4165,194.6013,194.8598,6519.0
2025-03-19 10:10:00,196.06,196.06,195.73,196.05,4126.0,194.9195,194.9195,194.5914,194.9095,4126.0
2025-03-19 10:20:00,196.19,196.19,195.25,195.25,3220.0,195.0487,195.0487,194.1142,194.1142,3220.0
2025-03-19 10:30:00,195.53,196.11,195.52,196.11,9662.0,194.3925,194.9692,194.3826,194.9692,9662.0
2025-03-19 10:40:00,196.1,196.14,195.74,195.94,5176.0,194.9592,194.999,194.6013,194.8002,5176.0
2025-03-19 10:50:00,195.94,196.18,195.9,196.16,17192.0,194.8002,195.0388,194.7604,195.0189,17192.0
2025-03-19 11:00:00,196.24,196.56,196.1,196.37,17122.0,195.0984,195.4165,194.9592,195.2276,17122.0
2025-03-19 11:10:00,196.26,196.35,196.02,196.15,4287.0,195.1183,195.2078,194.8797,195.0089,4287.0
2025-03-19 11:20:00,196.15,196.29,195.63,195.72,21789.0,195.0089,195.1481,194.492,194.5814,21789.0
2025-03-19 11:30:00,195.82,195.92,195.51,195.73,17476.0,194.6808,194.7803,194.3727,194.5914,17476.0
2025-03-19 11:40:00,195.9,196.18,195.83,195.89,8650.0,194.7604,195.0388,194.6908,194.7504,8650.0
2025-03-19 11:50:00,196.02,196.25,195.93,196.25,3811.0,194.8797,195.1083,194.7902,195.1083,3811.0
2025-03-19 12:00:00,195.94,196.58,195.94,196.07,10491.0,194.8002,195.4364,194.8002,194.9294,10491.0
2025-03-19 12:10:00,196.05,196.17,195.55,195.57,6496.0,194.9095,195.0288,194.4124,194.4323,6496.0
2025-03-19 12:20:00,195.81,196.75,195.7,196.57,4887.0,194.6709,195.6054,194.5615,195.4265,4887.0
2025-03-19 12:30:00,196.52,197.21,196.41,197.11,7046.0,195.3768,196.0628,195.2674,195.9633,7046.0
2025-03-19 12:40:00,197.13,197.47,196.97,197.47,15681.0,195.9832,196.3213,195.8242,196.3213,15681.0
2025-03-19 12:50:00,197.46,197.96,197.45,197.6,11554.0,196.3113,196.8084,196.3014,196.4505,11554.0
2025-03-19 13:00:00,197.64,197.85,197.55,197.58,3557.0,196.4903,196.699,196.4008,196.4306,3557.0
2025-03-19 13:10:00,197.51,197.8,197.4,197.79,6736.0,196.361,196.6493,196.2517,196.6394,6736.0
2025-03-19 13:20:00,197.74,197.9,197.63,197.82,7247.0,196.5897,196.7487,196.4803,196.6692,7247.0
2025-03-19 13:30:00,197.71,198.0,197.55,197.89,14468.0,196.5599,196.8482,196.4008,196.7388,14468.0
2025-03-19 13:40:00,197.89,197.99,197.07,197.31,15868.0,196.7388,196.8382,195.9236,196.1622,15868.0
2025-03-19 13:50:00,197.17,197.57,196.65,196.65,8534.0,196.023,196.4207,195.506,195.506,8534.0
2025-03-19 14:00:00,196.14,197.83,195.99,197.43,6047.0,194.999,196.6792,194.8499,196.2815,6047.0
2025-03-19 14:10:00,197.68,197.94,197.56,197.69,4426.0,196.53,196.7885,196.4107,196.54,4426.0
2025-03-19 14:20:00,197.83,197.94,197.41,197.5,4949.0,196.6792,196.7885,196.2616,196.3511,4949.0
2025-03-19 14:30:00,197.75,198.73,197.74,197.77,4497.0,196.5996,197.5739,196.5897,196.6195,4497.0
2025-03-19 14:40:00,197.85,198.49,197.6,198.48,14842.0,196.699,197.3353,196.4505,197.3254,14842.0
2025-03-19 14:50:00,198.53,199.26,198.52,198.99,12815.0,197.3751,198.1008,197.3651,197.8324,12815.0
2025-03-19 15:00:00,199.03,199.45,198.96,199.42,10791.0,197.8722,198.2897,197.8026,198.2599,10791.0
2025-03-19 15:10:00,199.83,199.99,199.36,199.37,19957.0,198.6675,198.8266,198.2003,198.2102,19957.0
2025-03-19 15:20:00,199.45,199.45,198.1,198.38,10846.0,198.2897,198.2897,196.9476,197.226,10846.0
2025-03-19 15:30:00,198.38,199.4,198.33,199.31,13131.0,197.226,198.24,197.1762,198.1505,13131.0
2025-03-19 15:40:00,199.27,199.74,199.23,199.24,19888.0,198.1108,198.578,198.071,198.081,19888.0
2025-03-19 15:50:00,199.14,199.38,198.67,198.97,54129.0,197.9815,198.2201,197.5143,197.8125,54129.0
2025-03-20 09:30:00,198.27,198.99,197.0,197.84,17558.0,197.1166,197.8324,195.854,196.6891,17558.0
2025-03-20 09:40:00,197.85,198.74,197.23,197.36,6864.0,196.699,197.5839,196.0826,196.2119,6864.0
2025-03-20 09:50:00,197.61,197.76,197.02,197.42,5019.0,196.4604,196.6096,195.8739,196.2715,5019.0
2025-03-20 10:00:00,197.19,198.72,197.18,198.64,8182.0,196.0429,197.564,196.0329,197.4844,8182.0
2025-03-20 10:10:00,198.74,198.89,198.29,198.4,7774.0,197.5839,197.733,197.1365,197.2458,7774.0
2025-03-20 10:20:00,198.26,198.28,197.77,198.03,12483.0,197.1067,197.1265,196.6195,196.878,12483.0
2025-03-20 10:30:00,198.18,199.08,197.77,198.93,9737.0,197.0271,197.9219,196.6195,197.7728,9737.0
2025-03-20 10:40:00,198.93,199.87,198.89,199.5,6056.0,197.7728,198.7073,197.733,198.3394,6056.0
2025-03-20 10:50:00,199.5,199.61,199.03,199.1,3290.0,198.3394,198.4488,197.8722,197.9418,3290.0
2025-03-20 11:00:00,199.15,199.32,198.93,199.14,4409.0,197.9915,198.1605,197.7728,197.9815,4409.0
2025-03-20 11:10:00,199.14,199.4,199.08,199.39,5251.0,197.9815,198.24,197.9219,198.2301,5251.0
2025-03-20 11:20:00,199.28,199.44,199.03,199.05,9064.0,198.1207,198.2798,197.8722,197.8921,9064.0
2025-03-20 11:30:00,198.88,199.25,198.61,198.86,12486.0,197.723,198.0909,197.4546,197.7032,12486.0
2025-03-20 11:40:00,198.84,199.5,198.8,199.45,10717.0,197.6833,198.3394,197.6435,198.2897,10717.0
2025-03-20 11:50:00,199.35,199.45,199.06,199.11,10599.0,198.1903,198.2897,197.902,197.9517,10599.0
2025-03-20 12:00:00,199.01,199.61,198.98,199.19,11823.0,197.8523,198.4488,197.8225,198.0312,11823.0
2025-03-20 12:10:00,199.19,199.3,198.84,199.19,4855.0,198.0312,198.1406,197.6833,198.0312,4855.0
2025-03-20 12:20:00,199.12,199.12,198.46,198.63,7736.0,197.9617,197.9617,197.3055,197.4745,7736.0
2025-03-20 12:30:00,198.71,199.0,198.69,198.97,5543.0,197.554,197.8424,197.5342,197.8125,5543.0
2025-03-20 12:40:00,198.88,199.06,198.65,198.65,4465.0,197.723,197.902,197.4944,197.4944,4465.0
2025-03-20 12:50:00,198.45,198.6,198.18,198.5,7288.0,197.2955,197.4447,197.0271,197.3453,7288.0
2025-03-20 13:00:00,198.66,199.14,198.62,198.95,6873.0,197.5043,197.9815,197.4646,197.7926,6873.0
2025-03-20 13:10:00,199.15,199.32,198.92,198.99,5653.0,197.9915,198.1605,197.7628,197.8324,5653.0
2025-03-20 13:20:00,198.99,198.99,198.18,198.3,4226.0,197.8324,197.8324,197.0271,197.1464,4226.0
2025-03-20 13:30:00,198.44,198.85,198.28,198.84,5891.0,197.2856,197.6932,197.1265,197.6833,5891.0
2025-03-20 13:40:00,198.85,199.37,198.78,199.15,3993.0,197.6932,198.2102,197.6236,197.9915,3993.0
2025-03-20 13:50:00,199.14,199.14,198.74,199.09,3496.0,197.9815,197.9815,197.5839,197.9318,3496.0
2025-03-20 14:00:00,199.2,199.2,198.88,199.07,9248.0,198.0412,198.0412,197.723,197.9119,9248.0
2025-03-20 14:10:00,199.07,199.29,198.95,198.97,5862.0,197.9119,198.1307,197.7926,197.8125,5862.0
2025-03-20 14:20:00,198.95,198.97,198.23,198.23,4934.0,197.7926,197.8125,197.0768,197.0768,4934.0
2025-03-20 14:30:00,198.23,198.57,198.06,198.57,3403.0,197.0768,197.4149,196.9078,197.4149,3403.0
2025-03-20 14:40:00,198.56,198.64,198.28,198.64,2619.0,197.4049,197.4844,197.1265,197.4844,2619.0
2025-03-20 14:50:00,198.71,199.24,198.66,198.75,4509.0,197.554,198.081,197.5043,197.5938,4509.0
2025-03-20 15:00:00,198.97,199.52,198.88,199.14,8859.0,197.8125,198.3593,197.723,197.9815,8859.0
2025-03-20 15:10:00,199.18,199.36,198.97,199.26,11848.0,198.0213,198.2003,197.8125,198.1008,11848.0
2025-03-20 15:20:00,199.34,199.34,198.76,198.87,20115.0,198.1804,198.1804,197.6037,197.7131,20115.0
2025-03-20 15:30:00,198.79,199.33,198.79,199.16,30181.0,197.6336,198.1704,197.6336,198.0014,30181.0
2025-03-20 15:40:00,199.14,199.27,198.89,199.1,67216.0,197.9815,198.1108,197.733,197.9418,67216.0
2025-03-20 15:50:00,199.02,199.7,198.87,199.52,194228.0,197.8622,198.5383,197.7131,198.3593,194228.0
2025-03-21 09:30:00,198.57,198.94,197.16,197.34,218940.0,197.4149,197.7827,196.0131,196.192,218940.0
2025-03-21 09:40:00,197.21,198.45,197.06,198.38,9451.0,196.0628,197.2955,195.9136,197.226,9451.0
2025-03-21 09:50:00,198.38,198.46,197.21,198.21,6887.0,197.226,197.3055,196.0628,197.0569,6887.0
2025-03-21 10:00:00,198.29,198.29,196.55,196.98,12767.0,197.1365,197.1365,195.4066,195.8341,12767.0
2025-03-21 10:10:00,197.07,197.63,196.36,197.42,8342.0,195.9236,196.4803,195.2177,196.2715,8342.0
2025-03-21 10:20:00,197.22,197.83,196.75,197.17,15914.0,196.0727,196.6792,195.6054,196.023,15914.0
2025-03-21 10:30:00,197.16,197.61,196.92,196.97,6902.0,196.0131,196.4604,195.7745,195.8242,6902.0
2025-03-21 10:40:00,197.06,197.47,196.72,197.47,7731.0,195.9136,196.3213,195.5756,196.3213,7731.0
2025-03-21 10:50:00,197.28,197.47,197.1,197.36,6095.0,196.1324,196.3213,195.9534,196.2119,6095.0
2025-03-21 11:00:00,197.5,197.88,197.11,197.88,10860.0,196.3511,196.7289,195.9633,196.7289,10860.0
2025-03-21 11:10:00,197.75,197.75,197.14,197.5,6192.0,196.5996,196.5996,195.9932,196.3511,6192.0
2025-03-21 11:20:00,197.5,197.78,197.12,197.23,9577.0,196.3511,196.6294,195.9733,196.0826,9577.0
2025-03-21 11:30:00,197.24,197.56,197.12,197.56,15183.0,196.0926,196.4107,195.9733,196.4107,15183.0
2025-03-21 11:40:00,197.48,197.48,197.1,197.21,15020.0,196.3312,196.3312,195.9534,196.0628,15020.0
2025-03-21 11:50:00,197.05,197.36,196.95,197.21,9647.0,195.9037,196.2119,195.8043,196.0628,9647.0
2025-03-21 12:00:00,197.27,197.56,197.0,197.42,8377.0,196.1224,196.4107,195.854,196.2715,8377.0
2025-03-21 12:10:00,197.46,197.74,197.39,197.69,25064.0,196.3113,196.5897,196.2417,196.54,25064.0
2025-03-21 12:20:00,197.81,198.01,197.68,197.86,4659.0,196.6593,196.8581,196.53,196.709,4659.0
2025-03-21 12:30:00,197.86,197.9,197.25,197.4,11195.0,196.709,196.7487,196.1025,196.2517,11195.0
2025-03-21 12:40:00,197.52,198.3,197.51,198.0,6500.0,196.371,197.1464,196.361,196.8482,6500.0
2025-03-21 12:50:00,198.1,198.62,198.1,198.43,3314.0,196.9476,197.4646,196.9476,197.2757,3314.0
2025-03-21 13:00:00,198.44,198.51,198.16,198.51,4049.0,197.2856,197.3552,197.0072,197.3552,4049.0
2025-03-21 13:10:00,198.36,198.37,198.07,198.09,4342.0,197.2061,197.216,196.9178,196.9376,4342.0
2025-03-21 13:20:00,197.83,198.14,197.81,197.98,2615.0,196.6792,196.9874,196.6593,196.8283,2615.0
2025-03-21 13:30:00,197.85,197.95,197.68,197.95,6170.0,196.699,196.7985,196.53,196.7985,6170.0
2025-03-21 13:40:00,198.02,198.31,197.96,198.21,3806.0,196.8681,197.1564,196.8084,197.0569,3806.0
2025-03-21 13:50:00,198.15,198.35,197.76,197.76,5449.0,196.9973,197.1961,196.6096,196.6096,5449.0
2025-03-21 14:00:00,197.97,198.09,197.61,197.62,4263.0,196.8183,196.9376,196.4604,196.4704,4263.0
2025-03-21 14:10:00,197.71,197.83,197.51,197.68,5171.0,196.5599,196.6792,196.361,196.53,5171.0
2025-03-21 14:20:00,197.75,198.32,197.68,197.94,52046.0,196.5996,197.1663,196.53,196.7885,52046.0
2025-03-21 14:30:00,197.95,198.24,197.93,198.15,4721.0,196.7985,197.0868,196.7786,196.9973,4721.0
2025-03-21 14:40:00,198.16,198.27,197.56,197.72,6300.0,197.0072,197.1166,196.4107,196.5698,6300.0
2025-03-21 14:50:00,197.56,197.56,197.14,197.14,4098.0,196.4107,196.4107,195.9932,195.9932,4098.0
2025-03-21 15:00:00,197.06,197.06,196.57,196.66,10043.0,195.9136,195.9136,195.4265,195.516,10043.0
2025-03-21 15:10:00,196.66,196.94,196.53,196.87,5258.0,195.516,195.7943,195.3867,195.7247,5258.0
2025-03-21 15:20:00,196.77,197.29,196.6,197.19,9606.0,195.6253,196.1423,195.4563,196.0429,9606.0
2025-03-21 15:30:00,197.07,197.63,196.96,197.37,14191.0,195.9236,196.4803,195.8142,196.2218,14191.0
2025-03-21 15:40:00,197.33,198.13,197.28,197.93,11356.0,196.1821,196.9774,196.1324,196.7786,11356.0
2025-03-21 15:50:00,197.73,197.96,196.98,197.45,95666.0,196.5797,196.8084,195.8341,196.3014,95666.0
2025-03-24 09:30:00,200.37,203.18,200.0,202.0,28737.0,199.2044,201.998,198.8365,200.8249,28737.0
2025-03-24 09:40:00,202.31,203.98,202.3,203.22,14160.0,201.1331,202.7934,201.1232,202.0378,14160.0
2025-03-24 09:50:00,203.14,204.13,203.14,204.13,6295.0,201.9583,202.9425,201.9583,202.9425,6295.0
2025-03-24 10:00:00,203.36,203.82,202.67,203.69,5238.0,202.177,202.6343,201.491,202.5051,5238.0
2025-03-24 10:10:00,203.82,204.17,203.47,203.47,10484.0,202.6343,202.9823,202.2863,202.2863,10484.0
2025-03-24 10:20:00,203.61,203.61,202.08,202.09,5500.0,202.4255,202.4255,200.9044,200.9144,5500.0
2025-03-24 10:30:00,201.68,202.71,201.68,202.16,7170.0,200.5068,201.5308,200.5068,200.984,7170.0
2025-03-24 10:40:00,202.3,203.28,202.3,203.28,4353.0,201.1232,202.0975,201.1232,202.0975,4353.0
2025-03-24 10:50:00,203.31,203.63,203.13,203.63,3413.0,202.1273,202.4454,201.9483,202.4454,3413.0
2025-03-24 11:00:00,203.58,203.74,203.24,203.27,5326.0,202.3957,202.5548,202.0577,202.0875,5326.0
2025-03-24 11:10:00,203.24,203.54,202.89,203.54,10015.0,202.0577,202.3559,201.7097,202.3559,10015.0
2025-03-24 11:20:00,203.44,203.79,203.4,203.67,7002.0,202.2565,202.6045,202.2168,202.4852,7002.0
2025-03-24 11:30:00,203.74,203.77,203.34,203.71,3672.0,202.5548,202.5846,202.1571,202.525,3672.0
2025-03-24 11:40:00,203.71,203.91,203.51,203.73,6687.0,202.525,202.7238,202.3261,202.5448,6687.0
2025-03-24 11:50:00,203.8,204.57,203.79,203.98,6119.0,202.6144,203.3799,202.6045,202.7934,6119.0
2025-03-24 12:00:00,204.01,204.51,204.01,204.51,4425.0,202.8232,203.3203,202.8232,203.3203,4425.0
2025-03-24 12:10:00,204.37,204.54,204.1,204.15,9228.0,203.1811,203.3501,202.9127,202.9624,9228.0
2025-03-24 12:20:00,204.15,204.62,203.8,203.89,12796.0,202.9624,203.4297,202.6144,202.7039,12796.0
2025-03-24 12:30:00,203.87,204.07,203.63,203.79,6481.0,202.684,202.8829,202.4454,202.6045,6481.0
2025-03-24 12:40:00,203.72,203.72,203.15,203.29,4077.0,202.5349,202.5349,201.9682,202.1074,4077.0
2025-03-24 12:50:00,203.2,203.42,202.87,203.42,3788.0,202.0179,202.2366,201.6898,202.2366,3788.0
2025-03-24 13:00:00,203.26,203.35,203.0,203.0,3340.0,202.0776,202.167,201.8191,201.8191,3340.0
2025-03-24 13:10:00,203.09,203.17,202.91,203.01,3945.0,201.9086,201.9881,201.7296,201.829,3945.0
2025-03-24 13:20:00,203.0,203.1,202.86,203.09,5329.0,201.8191,201.9185,201.6799,201.9086,5329.0
2025-03-24 13:30:00,203.27,203.73,202.98,203.73,8593.0,202.0875,202.5448,201.7992,202.5448,8593.0
2025-03-24 13:40:00,203.7,203.7,203.02,203.32,7894.0,202.515,202.515,201.839,202.1372,7894.0
2025-03-24 13:50:00,203.32,203.35,202.76,202.96,14932.0,202.1372,202.167,201.5805,201.7793,14932.0
2025-03-24 14:00:00,202.96,203.07,202.42,202.84,9944.0,201.7793,201.8887,201.2425,201.66,9944.0
2025-03-24 14:10:00,202.81,203.39,202.7,203.35,13078.0,201.6302,202.2068,201.5208,202.167,13078.0
2025-03-24 14:20:00,203.27,203.35,203.09,203.25,8935.0,202.0875,202.167,201.9086,202.0676,8935.0
2025-03-24 14:30:00,203.25,203.29,202.68,203.09,11869.0,202.0676,202.1074,201.5009,201.9086,11869.0
2025-03-24 14:40:00,203.03,203.81,202.84,203.81,9929.0,201.8489,202.6244,201.66,202.6244,9929.0
2025-03-24 14:50:00,203.71,203.79,203.33,203.63,11156.0,202.525,202.6045,202.1472,202.4454,11156.0
2025-03-24 15:00:00,203.72,204.48,203.61,204.47,11698.0,202.5349,203.2905,202.4255,203.2805,11698.0
2025-03-24 15:10:00,204.44,204.87,204.4,204.74,17006.0,203.2507,203.6782,203.2109,203.549,17006.0
2025-03-24 15:20:00,204.73,204.79,204.11,204.15,18226.0,203.539,203.5987,202.9226,202.9624,18226.0
2025-03-24 15:30:00,204.22,204.83,204.18,204.61,14519.0,203.032,203.6384,202.9922,203.4197,14519.0
2025-03-24 15:40:00,204.61,205.34,204.55,205.34,29344.0,203.4197,204.1455,203.3601,204.1455,29344.0
2025-03-24 15:50:00,205.34,205.74,204.77,204.9,202334.0,204.1455,204.5431,203.5788,203.708,202334.0
2025-03-25 09:30:00,205.97,208.1,205.5,206.87,24276.0,204.7718,206.8894,204.3045,205.6666,24276.0
2025-03-25 09:40:00,207.05,207.75,206.48,207.3,17493.0,205.8455,206.5414,205.2788,206.0941,17493.0
2025-03-25 09:50:00,207.31,207.31,206.43,207.06,8137.0,206.104,206.104,205.2291,205.8555,8137.0
2025-03-25 10:00:00,206.9,207.0,205.98,206.81,8399.0,205.6964,205.7958,204.7817,205.6069,8399.0
2025-03-25 10:10:00,206.66,207.18,205.06,205.38,18799.0,205.4578,205.9748,203.8671,204.1852,18799.0
2025-03-25 10:20:00,205.65,206.1,205.63,205.91,8103.0,204.4537,204.901,204.4338,204.7122,8103.0
2025-03-25 10:30:00,206.05,206.82,205.77,206.79,13650.0,204.8513,205.6169,204.573,205.587,13650.0
2025-03-25 10:40:00,206.7,206.76,206.01,206.3,5819.0,205.4976,205.5572,204.8116,205.0999,5819.0
2025-03-25 10:50:00,206.22,206.34,205.69,205.69,3243.0,205.0203,205.1397,204.4934,204.4934,3243.0
2025-03-25 11:00:00,205.9,205.91,205.37,205.49,4761.0,204.7022,204.7122,204.1753,204.2946,4761.0
2025-03-25 11:10:00,205.46,205.6,205.3,205.39,2593.0,204.2648,204.404,204.1057,204.1952,2593.0
2025-03-25 11:20:00,205.59,205.59,205.03,205.11,3103.0,204.394,204.394,203.8373,203.9168,3103.0
2025-03-25 11:30:00,205.0,205.15,204.73,205.12,7915.0,203.8074,203.9566,203.539,203.9267,7915.0
2025-03-25 11:40:00,205.12,205.16,204.92,204.92,10951.0,203.9267,203.9665,203.7279,203.7279,10951.0
2025-03-25 11:50:00,204.95,205.06,204.6,204.64,3344.0,203.7577,203.8671,203.4098,203.4495,3344.0
2025-03-25 12:00:00,204.92,205.06,204.39,204.98,8302.0,203.7279,203.8671,203.201,203.7876,8302.0
2025-03-25 12:10:00,204.88,205.13,204.71,204.71,4432.0,203.6881,203.9367,203.5191,203.5191,4432.0
2025-03-25 12:20:00,204.73,205.39,204.72,205.27,4899.0,203.539,204.1952,203.5291,204.0759,4899.0
2025-03-25 12:30:00,205.27,205.27,204.68,204.88,5435.0,204.0759,204.0759,203.4893,203.6881,5435.0
2025-03-25 12:40:00,204.88,204.99,204.61,204.76,2786.0,203.6881,203.7975,203.4197,203.5688,2786.0
2025-03-25 12:50:00,204.86,205.21,204.73,204.83,11984.0,203.6683,204.0162,203.539,203.6384,11984.0
2025-03-25 13:00:00,204.91,205.28,204.75,205.27,11199.0,203.718,204.0858,203.5589,204.0759,11199.0
2025-03-25 13:10:00,205.17,205.24,204.89,205.02,6526.0,203.9765,204.0461,203.6981,203.8273,6526.0
2025-03-25 13:20:00,205.06,205.06,204.78,204.79,4667.0,203.8671,203.8671,203.5887,203.5987,4667.0
2025-03-25 13:30:00,204.81,205.34,204.8,205.34,12300.0,203.6186,204.1455,203.6086,204.1455,12300.0
2025-03-25 13:40:00,205.27,205.42,204.82,204.85,10160.0,204.0759,204.225,203.6285,203.6583,10160.0
2025-03-25 13:50:00,205.04,205.26,204.93,205.19,12891.0,203.8472,204.0659,203.7379,203.9963,12891.0
2025-03-25 14:00:00,205.19,205.61,204.81,205.49,11482.0,203.9963,204.4139,203.6186,204.2946,11482.0
2025-03-25 14:10:00,205.49,205.67,205.23,205.41,17912.0,204.2946,204.4735,204.0361,204.2151,17912.0
2025-03-25 14:20:00,205.27,205.33,205.0,205.33,9232.0,204.0759,204.1355,203.8074,204.1355,9232.0
2025-03-25 14:30:00,205.29,205.52,205.17,205.52,7863.0,204.0958,204.3244,203.9765,204.3244,7863.0
2025-03-25 14:40:00,205.39,205.59,205.23,205.38,12028.0,204.1952,204.394,204.0361,204.1852,12028.0
2025-03-25 14:50:00,205.3,205.55,205.27,205.33,9864.0,204.1057,204.3542,204.0759,204.1355,9864.0
2025-03-25 15:00:00,205.33,205.79,205.27,205.56,30968.0,204.1355,204.5929,204.0759,204.3642,30968.0
2025-03-25 15:10:00,205.51,205.8,205.24,205.73,16921.0,204.3145,204.6028,204.0461,204.5332,16921.0
2025-03-25 15:20:00,205.75,205.75,205.25,205.4,14854.0,204.5531,204.5531,204.056,204.2051,14854.0
2025-03-25 15:30:00,205.43,205.73,205.06,205.2,31796.0,204.2349,204.5332,203.8671,204.0063,31796.0
2025-03-25 15:40:00,205.26,205.84,205.19,205.7,26269.0,204.0659,204.6426,203.9963,204.5034,26269.0
2025-03-25 15:50:00,205.61,205.72,204.6,205.48,127781.0,204.4139,204.5233,203.4098,204.2847,127781.0
2025-03-26 09:30:00,207.0,207.92,205.65,206.26,48623.0,205.7958,206.7105,204.4537,205.0601,48623.0
2025-03-26 09:40:00,206.26,206.55,205.45,206.06,12519.0,205.0601,205.3484,204.2548,204.8613,12519.0
2025-03-26 09:50:00,205.89,206.77,205.88,206.42,2223.0,204.6923,205.5671,204.6823,205.2192,2223.0
2025-03-26 10:00:00,206.42,206.63,205.67,206.2,5586.0,205.2192,205.428,204.4735,205.0005,5586.0
2025-03-26 10:10:00,205.93,206.13,205.36,205.37,6938.0,204.732,204.9309,204.1654,204.1753,6938.0
2025-03-26 10:20:00,205.37,205.94,205.36,205.5,12096.0,204.1753,204.742,204.1654,204.3045,12096.0
2025-03-26 10:30:00,205.94,206.15,205.83,206.11,1933.0,204.742,204.9508,204.6326,204.911,1933.0
2025-03-26 10:40:00,206.11,206.11,205.55,205.63,3951.0,204.911,204.911,204.3542,204.4338,3951.0
2025-03-26 10:50:00,205.54,206.15,205.5,205.95,5307.0,204.3443,204.9508,204.3045,204.7519,5307.0
2025-03-26 11:00:00,205.77,206.32,205.76,206.32,5232.0,204.573,205.1198,204.563,205.1198,5232.0
2025-03-26 11:10:00,206.12,206.29,205.7,205.97,9838.0,204.9209,205.0899,204.5034,204.7718,9838.0
2025-03-26 11:20:00,205.91,205.98,205.18,205.41,14677.0,204.7122,204.7817,203.9864,204.2151,14677.0
2025-03-26 11:30:00,205.43,205.53,204.92,204.92,12132.0,204.2349,204.3344,203.7279,203.7279,12132.0
2025-03-26 11:40:00,204.92,205.02,204.37,204.38,10481.0,203.7279,203.8273,203.1811,203.1911,10481.0
2025-03-26 11:50:00,204.34,204.34,203.25,203.56,15180.0,203.1513,203.1513,202.0676,202.3758,15180.0
2025-03-26 12:00:00,203.52,203.78,201.85,202.46,21286.0,202.3361,202.5945,200.6758,201.2822,21286.0
2025-03-26 12:10:00,202.36,203.2,202.16,202.37,19303.0,201.1828,202.0179,200.984,201.1927,19303.0
2025-03-26 12:20:00,202.18,203.52,202.08,203.52,31097.0,201.0039,202.3361,200.9044,202.3361,31097.0
2025-03-26 12:30:00,203.71,203.74,203.09,203.49,6674.0,202.525,202.5548,201.9086,202.3062,6674.0
2025-03-26 12:40:00,203.51,204.05,203.48,204.03,4862.0,202.3261,202.863,202.2963,202.8431,4862.0
2025-03-26 12:50:00,204.03,204.05,203.39,203.39,6355.0,202.8431,202.863,202.2068,202.2068,6355.0
2025-03-26 13:00:00,203.33,203.76,203.1,203.76,6287.0,202.1472,202.5747,201.9185,202.5747,6287.0
2025-03-26 13:10:00,203.84,204.03,203.54,203.73,5352.0,202.6542,202.8431,202.3559,202.5448,5352.0
2025-03-26 13:20:00,203.88,203.9,203.4,203.59,4211.0,202.694,202.7138,202.2168,202.4056,4211.0
2025-03-26 13:30:00,203.59,203.59,202.89,203.11,6784.0,202.4056,202.4056,201.7097,201.9284,6784.0
2025-03-26 13:40:00,203.08,203.76,203.07,203.12,7205.0,201.8986,202.5747,201.8887,201.9384,7205.0
2025-03-26 13:50:00,203.06,203.32,202.71,202.71,11264.0,201.8787,202.1372,201.5308,201.5308,11264.0
2025-03-26 14:00:00,202.9,203.11,202.58,202.58,9551.0,201.7197,201.9284,201.4015,201.4015,9551.0
2025-03-26 14:10:00,202.78,202.86,202.53,202.68,18407.0,201.6004,201.6799,201.3518,201.5009,18407.0
2025-03-26 14:20:00,202.68,202.91,202.55,202.65,15789.0,201.5009,201.7296,201.3717,201.4711,15789.0
2025-03-26 14:30:00,202.66,202.85,202.5,202.77,21366.0,201.4811,201.67,201.322,201.5904,21366.0
2025-03-26 14:40:00,202.78,202.78,201.11,201.49,17693.0,201.6004,201.6004,199.9401,200.3179,17693.0
2025-03-26 14:50:00,201.5,201.5,200.88,200.88,8455.0,200.3278,200.3278,199.7114,199.7114,8455.0
2025-03-26 15:00:00,201.04,202.1,201.02,202.09,20681.0,199.8705,200.9243,199.8506,200.9144,20681.0
2025-03-26 15:10:00,201.87,202.28,201.71,202.25,20814.0,200.6957,201.1033,200.5366,201.0734,20814.0
2025-03-26 15:20:00,202.25,202.55,201.92,201.99,25998.0,201.0734,201.3717,200.7454,200.815,25998.0
2025-03-26 15:30:00,202.0,202.22,201.68,202.14,16690.0,200.8249,201.0436,200.5068,200.9641,16690.0
2025-03-26 15:40:00,202.15,202.67,202.15,202.57,33700.0,200.974,201.491,200.974,201.3916,33700.0
2025-03-26 15:50:00,202.65,202.76,201.85,202.0,109646.0,201.4711,201.5805,200.6758,200.8249,109646.0
2025-03-27 09:30:00,201.88,201.88,198.01,198.72,13289.0,200.7056,200.7056,196.8581,197.564,13289.0
2025-03-27 09:40:00,198.85,200.21,198.43,199.12,7699.0,197.6932,199.0453,197.2757,197.9617,7699.0
2025-03-27 09:50:00,199.27,200.48,198.86,200.28,10005.0,198.1108,199.3137,197.7032,199.1149,10005.0
2025-03-27 10:00:00,200.28,201.3,200.22,201.3,22094.0,199.1149,200.129,199.0553,200.129,22094.0
2025-03-27 10:10:00,200.61,201.2,200.31,201.04,16082.0,199.443,200.0296,199.1447,199.8705,16082.0
2025-03-27 10:20:00,200.82,201.02,199.96,200.34,6794.0,199.6518,199.8506,198.7968,199.1746,6794.0
2025-03-27 10:30:00,200.34,201.32,200.08,201.32,8796.0,199.1746,200.1489,198.9161,200.1489,8796.0
2025-03-27 10:40:00,201.41,202.22,201.29,201.51,24822.0,200.2383,201.0436,200.119,200.3377,24822.0
2025-03-27 10:50:00,201.48,201.65,200.95,201.65,13337.0,200.3079,200.4769,199.781,200.4769,13337.0
2025-03-27 11:00:00,201.32,201.32,200.89,201.0,14522.0,200.1489,200.1489,199.7214,199.8307,14522.0
2025-03-27 11:10:00,201.03,201.61,201.03,201.59,5881.0,199.8605,200.4372,199.8605,200.4173,5881.0
2025-03-27 11:20:00,201.63,201.63,200.81,200.81,13334.0,200.4571,200.4571,199.6418,199.6418,13334.0
2025-03-27 11:30:00,200.81,200.81,200.11,200.11,3922.0,199.6418,199.6418,198.9459,198.9459,3922.0
2025-03-27 11:40:00,200.18,200.18,199.76,199.95,15802.0,199.0155,199.0155,198.5979,198.7868,15802.0
2025-03-27 11:50:00,199.95,200.38,199.95,200.29,10587.0,198.7868,199.2143,198.7868,199.1248,10587.0
2025-03-27 12:00:00,200.29,200.91,200.11,200.72,9049.0,199.1248,199.7412,198.9459,199.5523,9049.0
2025-03-27 12:10:00,200.59,200.98,200.58,200.89,10704.0,199.4231,199.8108,199.4132,199.7214,10704.0
2025-03-27 12:20:00,200.9,200.99,200.51,200.64,8532.0,199.7313,199.8208,199.3436,199.4728,8532.0
2025-03-27 12:30:00,200.69,201.07,200.69,200.83,6160.0,199.5225,199.9003,199.5225,199.6617,6160.0
2025-03-27 12:40:00,200.74,200.74,200.07,200.07,7382.0,199.5722,199.5722,198.9061,198.9061,7382.0
2025-03-27 12:50:00,200.03,200.03,199.5,199.64,5085.0,198.8664,198.8664,198.3394,198.4786,5085.0
2025-03-27 13:00:00,199.52,199.77,199.38,199.48,27137.0,198.3593,198.6079,198.2201,198.3196,27137.0
2025-03-27 13:10:00,199.77,200.06,199.61,200.0,8607.0,198.6079,198.8962,198.4488,198.8365,8607.0
2025-03-27 13:20:00,200.08,200.08,199.47,199.56,13792.0,198.9161,198.9161,198.3096,198.3991,13792.0
2025-03-27 13:30:00,199.56,199.68,199.11,199.22,10862.0,198.3991,198.5184,197.9517,198.0611,10862.0
2025-03-27 13:40:00,199.25,199.36,198.9,199.15,9391.0,198.0909,198.2003,197.7429,197.9915,9391.0
2025-03-27 13:50:00,199.03,199.29,198.63,198.87,13922.0,197.8722,198.1307,197.4745,197.7131,13922.0
2025-03-27 14:00:00,199.0,199.37,199.0,199.15,4378.0,197.8424,198.2102,197.8424,197.9915,4378.0
2025-03-27 14:10:00,199.45,199.66,199.19,199.37,6085.0,198.2897,198.4985,198.0312,198.2102,6085.0
2025-03-27 14:20:00,199.44,199.69,199.15,199.15,15918.0,198.2798,198.5283,197.9915,197.9915,15918.0
2025-03-27 14:30:00,199.02,199.16,198.69,199.08,7311.0,197.8622,198.0014,197.5342,197.9219,7311.0
2025-03-27 14:40:00,199.08,199.35,198.92,199.31,6007.0,197.9219,198.1903,197.7628,198.1505,6007.0
2025-03-27 14:50:00,199.19,199.33,198.19,198.19,7075.0,198.0312,198.1704,197.0371,197.0371,7075.0
2025-03-27 15:00:00,198.33,198.66,198.32,198.64,4435.0,197.1762,197.5043,197.1663,197.4844,4435.0
2025-03-27 15:10:00,198.64,199.18,198.49,199.11,7147.0,197.4844,198.0213,197.3353,197.9517,7147.0
2025-03-27 15:20:00,199.2,199.7,199.2,199.51,9262.0,198.0412,198.5383,198.0412,198.3494,9262.0
2025-03-27 15:30:00,199.42,199.43,198.92,198.92,14471.0,198.2599,198.2698,197.7628,197.7628,14471.0
2025-03-27 15:40:00,198.92,199.25,198.6,199.21,22926.0,197.7628,198.0909,197.4447,198.0511,22926.0
2025-03-27 15:50:00,199.32,199.8,198.35,198.99,134034.0,198.1605,198.6377,197.1961,197.8324,134034.0
2025-03-28 09:30:00,198.25,199.62,197.45,199.05,24651.0,197.0967,198.4587,196.3014,197.8921,24651.0
2025-03-28 09:40:00,199.0,199.04,198.4,198.84,12120.0,197.8424,197.8821,197.2458,197.6833,12120.0
2025-03-28 09:50:00,198.64,198.8,197.94,198.72,5761.0,197.4844,197.6435,196.7885,197.564,5761.0
2025-03-28 10:00:00,198.41,198.89,197.66,197.9,9886.0,197.2558,197.733,196.5101,196.7487,9886.0
2025-03-28 10:10:00,197.89,198.18,197.71,197.72,5166.0,196.7388,197.0271,196.5599,196.5698,5166.0
2025-03-28 10:20:00,197.88,198.47,197.55,197.69,8376.0,196.7289,197.3154,196.4008,196.54,8376.0
2025-03-28 10:30:00,197.81,198.1,197.52,197.75,10845.0,196.6593,196.9476,196.371,196.5996,10845.0
2025-03-28 10:40:00,197.75,198.73,197.54,198.17,16504.0,196.5996,197.5739,196.3908,197.0172,16504.0
2025-03-28 10:50:00,198.17,198.49,198.02,198.4,7807.0,197.0172,197.3353,196.8681,197.2458,7807.0
2025-03-28 11:00:00,198.3,198.44,197.87,198.2,5998.0,197.1464,197.2856,196.7189,197.047,5998.0
2025-03-28 11:10:00,198.2,198.5,197.99,198.03,10021.0,197.047,197.3453,196.8382,196.878,10021.0
2025-03-28 11:20:00,198.03,198.13,197.71,198.13,17952.0,196.878,196.9774,196.5599,196.9774,17952.0
2025-03-28 11:30:00,198.04,198.43,197.95,198.41,25244.0,196.8879,197.2757,196.7985,197.2558,25244.0
2025-03-28 11:40:00,198.44,198.51,197.96,198.48,14174.0,197.2856,197.3552,196.8084,197.3254,14174.0
2025-03-28 11:50:00,198.3,198.37,197.8,197.93,13541.0,197.1464,197.216,196.6493,196.7786,13541.0
2025-03-28 12:00:00,197.92,198.17,197.75,197.79,15803.0,196.7686,197.0172,196.5996,196.6394,15803.0
2025-03-28 12:10:00,197.88,197.88,196.88,197.11,20652.0,196.7289,196.7289,195.7347,195.9633,20652.0
2025-03-28 12:20:00,197.16,197.28,196.86,197.06,10311.0,196.0131,196.1324,195.7148,195.9136,10311.0
2025-03-28 12:30:00,197.06,197.35,196.99,197.25,16080.0,195.9136,196.2019,195.844,196.1025,16080.0
2025-03-28 12:40:00,197.27,197.61,197.23,197.25,13154.0,196.1224,196.4604,196.0826,196.1025,13154.0
2025-03-28 12:50:00,197.36,197.41,196.75,196.89,13738.0,196.2119,196.2616,195.6054,195.7446,13738.0
2025-03-28 13:00:00,196.9,197.04,196.44,196.55,11851.0,195.7546,195.8938,195.2972,195.4066,11851.0
2025-03-28 13:10:00,196.55,196.85,196.44,196.83,16814.0,195.4066,195.7049,195.2972,195.685,16814.0
2025-03-28 13:20:00,196.71,196.79,196.15,196.18,17440.0,195.5657,195.6452,195.0089,195.0388,17440.0
2025-03-28 13:30:00,196.21,196.44,195.98,196.24,19515.0,195.0686,195.2972,194.8399,195.0984,19515.0
2025-03-28 13:40:00,196.26,196.66,196.18,196.48,23996.0,195.1183,195.516,195.0388,195.337,23996.0
2025-03-28 13:50:00,196.44,196.58,196.28,196.52,16833.0,195.2972,195.4364,195.1382,195.3768,16833.0
2025-03-28 14:00:00,196.53,197.02,196.49,196.87,21287.0,195.3867,195.8739,195.347,195.7247,21287.0
2025-03-28 14:10:00,196.87,197.38,196.87,197.13,16719.0,195.7247,196.2318,195.7247,195.9832,16719.0
2025-03-28 14:20:00,197.13,197.2,196.88,196.98,13388.0,195.9832,196.0528,195.7347,195.8341,13388.0
2025-03-28 14:30:00,196.98,197.02,196.45,196.51,22173.0,195.8341,195.8739,195.3072,195.3668,22173.0
2025-03-28 14:40:00,196.41,196.62,196.3,196.41,14061.0,195.2674,195.4762,195.1581,195.2674,14061.0
2025-03-28 14:50:00,196.38,197.03,196.2,196.97,19699.0,195.2376,195.8838,195.0586,195.8242,19699.0
2025-03-28 15:00:00,196.97,197.44,196.96,197.41,15685.0,195.8242,196.2914,195.8142,196.2616,15685.0
2025-03-28 15:10:00,197.45,197.77,197.19,197.77,30307.0,196.3014,196.6195,196.0429,196.6195,30307.0
2025-03-28 15:20:00,197.86,197.9,197.49,197.56,22760.0,196.709,196.7487,196.3411,196.4107,22760.0
2025-03-28 15:30:00,197.59,197.7,197.31,197.7,26785.0,196.4406,196.5499,196.1622,196.5499,26785.0
2025-03-28 15:40:00,197.71,198.07,197.52,198.0,42250.0,196.5599,196.9178,196.371,196.8482,42250.0
2025-03-28 15:50:00,198.07,198.24,197.62,197.82,136646.0,196.9178,197.0868,196.4704,196.6692,136646.0
2025-03-31 09:30:00,196.63,198.09,196.05,197.05,26617.0,195.4861,196.9376,194.9095,195.9037,26617.0
2025-03-31 09:40:00,196.67,196.67,194.36,196.32,17423.0,195.5259,195.5259,193.2293,195.1779,17423.0
2025-03-31 09:50:00,195.92,198.02,195.91,197.84,5245.0,194.7803,196.8681,194.7703,196.6891,5245.0
2025-03-31 10:00:00,198.27,199.95,197.95,199.62,25633.0,197.1166,198.7868,196.7985,198.4587,25633.0
2025-03-31 10:10:00,199.62,200.15,199.55,199.78,19294.0,198.4587,198.9857,198.3892,198.6178,19294.0
2025-03-31 10:20:00,199.78,200.1,199.23,199.84,28916.0,198.6178,198.936,198.071,198.6775,28916.0
2025-03-31 10:30:00,199.8,200.4,199.62,200.12,12015.0,198.6377,199.2342,198.4587,198.9558,12015.0
2025-03-31 10:40:00,199.98,200.18,199.59,199.84,5350.0,198.8166,199.0155,198.4289,198.6775,5350.0
2025-03-31 10:50:00,199.85,200.06,199.39,199.66,6210.0,198.6874,198.8962,198.2301,198.4985,6210.0
2025-03-31 11:00:00,199.6,199.91,199.26,199.28,6580.0,198.4389,198.7471,198.1008,198.1207,6580.0
2025-03-31 11:10:00,199.44,199.5,198.75,199.16,7707.0,198.2798,198.3394,197.5938,198.0014,7707.0
2025-03-31 11:20:00,199.14,199.34,198.53,198.53,6910.0,197.9815,198.1804,197.3751,197.3751,6910.0
2025-03-31 11:30:00,198.55,198.76,198.2,198.39,5672.0,197.395,197.6037,197.047,197.2359,5672.0
2025-03-31 11:40:00,198.4,198.5,197.61,198.42,8254.0,197.2458,197.3453,196.4604,197.2657,8254.0
2025-03-31 11:50:00,198.42,198.55,198.14,198.15,5281.0,197.2657,197.395,196.9874,196.9973,5281.0
2025-03-31 12:00:00,198.15,198.68,198.15,198.27,10036.0,196.9973,197.5242,196.9973,197.1166,10036.0
2025-03-31 12:10:00,198.39,198.82,197.99,198.82,9486.0,197.2359,197.6634,196.8382,197.6634,9486.0
2025-03-31 12:20:00,198.8,199.48,198.58,199.42,8964.0,197.6435,198.3196,197.4248,198.2599,8964.0
2025-03-31 12:30:00,199.43,199.61,199.19,199.61,10335.0,198.2698,198.4488,198.0312,198.4488,10335.0
2025-03-31 12:40:00,199.68,199.91,199.49,199.56,7401.0,198.5184,198.7471,198.3295,198.3991,7401.0
2025-03-31 12:50:00,199.53,199.71,198.87,198.87,11057.0,198.3693,198.5482,197.7131,197.7131,11057.0
2025-03-31 13:00:00,199.0,199.29,198.84,199.17,7641.0,197.8424,198.1307,197.6833,198.0114,7641.0
2025-03-31 13:10:00,199.18,199.56,198.88,198.88,12628.0,198.0213,198.3991,197.723,197.723,12628.0
2025-03-31 13:20:00,198.87,198.93,198.08,198.27,8713.0,197.7131,197.7728,196.9277,197.1166,8713.0
2025-03-31 13:30:00,198.27,198.81,198.27,198.68,10118.0,197.1166,197.6535,197.1166,197.5242,10118.0
2025-03-31 13:40:00,198.68,198.81,197.84,198.05,11647.0,197.5242,197.6535,196.6891,196.8979,11647.0
2025-03-31 13:50:00,198.05,198.8,197.96,198.24,10666.0,196.8979,197.6435,196.8084,197.0868,10666.0
2025-03-31 14:00:00,198.24,199.41,198.19,199.41,10944.0,197.0868,198.25,197.0371,198.25,10944.0
2025-03-31 14:10:00,199.57,200.05,199.52,199.99,12126.0,198.409,198.8862,198.3593,198.8266,12126.0
2025-03-31 14:20:00,199.88,200.0,199.49,199.62,12919.0,198.7172,198.8365,198.3295,198.4587,12919.0
2025-03-31 14:30:00,199.61,200.16,199.6,200.04,8590.0,198.4488,198.9956,198.4389,198.8763,8590.0
2025-03-31 14:40:00,200.06,200.57,199.88,200.25,17153.0,198.8962,199.4032,198.7172,199.0851,17153.0
2025-03-31 14:50:00,200.3,200.47,199.67,199.67,16560.0,199.1348,199.3038,198.5085,198.5085,16560.0
2025-03-31 15:00:00,199.8,200.32,199.67,200.11,20982.0,198.6377,199.1547,198.5085,198.9459,20982.0
2025-03-31 15:10:00,200.17,200.75,200.06,200.7,15809.0,199.0055,199.5822,198.8962,199.5325,15809.0
2025-03-31 15:20:00,200.68,201.18,199.88,199.96,23189.0,199.5126,200.0097,198.7172,198.7968,23189.0
2025-03-31 15:30:00,199.81,200.76,199.79,200.48,27216.0,198.6476,199.5921,198.6278,199.3137,27216.0
2025-03-31 15:40:00,200.53,201.54,200.18,200.45,45988.0,199.3634,200.3676,199.0155,199.2839,45988.0
2025-03-31 15:50:00,200.55,200.57,199.73,200.45,193485.0,199.3833,199.4032,198.5681,199.2839,193485.0
2025-04-01 09:30:00,198.27,198.74,196.09,197.46,27154.0,197.1166,197.5839,194.9493,196.3113,27154.0
2025-04-01 09:40:00,197.84,199.15,197.83,198.95,4733.0,196.6891,197.9915,196.6792,197.7926,4733.0
2025-04-01 09:50:00,198.89,199.84,198.67,199.05,8417.0,197.733,198.6775,197.5143,197.8921,8417.0
2025-04-01 10:00:00,198.79,199.11,197.12,197.74,19499.0,197.6336,197.9517,195.9733,196.5897,19499.0
2025-04-01 10:10:00,197.74,197.74,196.36,196.52,12343.0,196.5897,196.5897,195.2177,195.3768,12343.0
2025-04-01 10:20:00,196.52,197.42,196.49,196.99,11298.0,195.3768,196.2715,195.347,195.844,11298.0
2025-04-01 10:30:00,197.08,198.09,196.99,198.05,34662.0,195.9335,196.9376,195.844,196.8979,34662.0
2025-04-01 10:40:00,197.72,198.71,197.59,198.21,4608.0,196.5698,197.554,196.4406,197.0569,4608.0
2025-04-01 10:50:00,198.24,199.33,198.23,198.97,8784.0,197.0868,198.1704,197.0768,197.8125,8784.0
2025-04-01 11:00:00,199.15,199.84,199.15,199.81,8621.0,197.9915,198.6775,197.9915,198.6476,8621.0
2025-04-01 11:10:00,199.82,200.67,199.8,200.22,8877.0,198.6576,199.5026,198.6377,199.0553,8877.0
2025-04-01 11:20:00,200.22,200.64,200.0,200.41,12188.0,199.0553,199.4728,198.8365,199.2441,12188.0
2025-04-01 11:30:00,200.24,200.27,199.72,200.12,10056.0,199.0751,199.105,198.5582,198.9558,10056.0
2025-04-01 11:40:00,200.04,200.57,199.88,200.56,10203.0,198.8763,199.4032,198.7172,199.3933,10203.0
2025-04-01 11:50:00,200.68,201.6,200.67,201.59,4088.0,199.5126,200.4272,199.5026,200.4173,4088.0
2025-04-01 12:00:00,201.53,202.13,201.53,202.03,8225.0,200.3576,200.9541,200.3576,200.8547,8225.0
2025-04-01 12:10:00,202.05,202.39,202.02,202.26,4589.0,200.8746,201.2126,200.8448,201.0834,4589.0
2025-04-01 12:20:00,202.27,202.44,201.51,201.55,13800.0,201.0933,201.2623,200.3377,200.3775,13800.0
2025-04-01 12:30:00,201.56,201.56,200.83,201.36,19232.0,200.3875,200.3875,199.6617,200.1886,19232.0
2025-04-01 12:40:00,201.45,202.56,201.3,202.45,27510.0,200.2781,201.3816,200.129,201.2723,27510.0
2025-04-01 12:50:00,202.49,202.69,202.08,202.12,13886.0,201.312,201.5109,200.9044,200.9442,13886.0
2025-04-01 13:00:00,202.18,202.36,201.68,201.82,6108.0,201.0039,201.1828,200.5068,200.6459,6108.0
2025-04-01 13:10:00,201.73,201.89,201.12,201.12,7586.0,200.5565,200.7155,199.95,199.95,7586.0
2025-04-01 13:20:00,201.12,201.46,201.0,201.15,10794.0,199.95,200.288,199.8307,199.9798,10794.0
2025-04-01 13:30:00,201.14,201.26,200.74,200.82,10066.0,199.9699,200.0892,199.5722,199.6518,10066.0
2025-04-01 13:40:00,200.91,201.58,200.79,201.43,10435.0,199.7412,200.4073,199.6219,200.2582,10435.0
2025-04-01 13:50:00,201.27,201.58,201.19,201.34,12474.0,200.0991,200.4073,200.0196,200.1687,12474.0
2025-04-01 14:00:00,201.27,201.27,200.56,200.71,14612.0,200.0991,200.0991,199.3933,199.5424,14612.0
2025-04-01 14:10:00,200.56,200.94,200.45,200.56,17105.0,199.3933,199.7711,199.2839,199.3933,17105.0
2025-04-01 14:20:00,200.65,201.05,200.54,201.0,15533.0,199.4828,199.8804,199.3734,199.8307,15533.0
2025-04-01 14:30:00,201.0,201.0,200.51,200.55,12605.0,199.8307,199.8307,199.3436,199.3833,12605.0
2025-04-01 14:40:00,200.67,201.02,200.59,200.61,13873.0,199.5026,199.8506,199.4231,199.443,13873.0
2025-04-01 14:50:00,200.68,201.01,200.31,200.72,17382.0,199.5126,199.8407,199.1447,199.5523,17382.0
2025-04-01 15:00:00,200.65,201.15,200.57,200.57,24526.0,199.4828,199.9798,199.4032,199.4032,24526.0
2025-04-01 15:10:00,200.57,201.6,200.51,201.35,22235.0,199.4032,200.4272,199.3436,200.1787,22235.0
2025-04-01 15:20:00,201.42,202.62,201.35,202.3,30395.0,200.2483,201.4413,200.1787,201.1232,30395.0
2025-04-01 15:30:00,202.23,203.1,202.05,202.84,29428.0,201.0536,201.9185,200.8746,201.66,29428.0
2025-04-01 15:40:00,202.82,203.53,202.8,203.31,38858.0,201.6401,202.346,201.6202,202.1273,38858.0
2025-04-01 15:50:00,203.36,203.62,202.86,203.2,129412.0,202.177,202.4355,201.6799,202.0179,129412.0
2025-04-02 09:30:00,200.02,204.18,199.11,203.42,20384.0,198.8564,202.9922,197.9517,202.2366,20384.0
2025-04-02 09:40:00,203.42,203.69,201.74,202.84,12922.0,202.2366,202.5051,200.5664,201.66,12922.0
2025-04-02 09:50:00,202.47,203.44,202.22,203.12,10444.0,201.2922,202.2565,201.0436,201.9384,10444.0
2025-04-02 10:00:00,203.06,204.53,202.85,203.88,11045.0,201.8787,203.3402,201.67,202.694,11045.0
2025-04-02 10:10:00,203.82,204.91,203.33,204.91,3285.0,202.6343,203.718,202.1472,203.718,3285.0
2025-04-02 10:20:00,204.98,205.09,203.94,204.39,8188.0,203.7876,203.8969,202.7536,203.201,8188.0
2025-04-02 10:30:00,204.33,205.11,204.33,205.0,2897.0,203.1413,203.9168,203.1413,203.8074,2897.0
2025-04-02 10:40:00,205.02,205.17,204.56,205.17,3592.0,203.8273,203.9765,203.37,203.9765,3592.0
2025-04-02 10:50:00,205.48,205.77,205.33,205.77,3370.0,204.2847,204.573,204.1355,204.573,3370.0
2025-04-02 11:00:00,205.75,205.75,204.79,204.79,4656.0,204.5531,204.5531,203.5987,203.5987,4656.0
2025-04-02 11:10:00,204.94,205.18,204.62,205.0,5643.0,203.7478,203.9864,203.4297,203.8074,5643.0
2025-04-02 11:20:00,205.0,205.35,204.98,205.17,8689.0,203.8074,204.1554,203.7876,203.9765,8689.0
2025-04-02 11:30:00,205.03,205.34,204.77,205.34,3619.0,203.8373,204.1455,203.5788,204.1455,3619.0
2025-04-02 11:40:00,205.23,205.25,204.54,204.67,5941.0,204.0361,204.056,203.3501,203.4794,5941.0
2025-04-02 11:50:00,204.67,204.67,204.23,204.52,2595.0,203.4794,203.4794,203.0419,203.3302,2595.0
2025-04-02 12:00:00,204.69,204.69,204.06,204.09,5665.0,203.4992,203.4992,202.8729,202.9027,5665.0
2025-04-02 12:10:00,204.06,204.79,204.06,204.45,7998.0,202.8729,203.5987,202.8729,203.2606,7998.0
2025-04-02 12:20:00,204.56,205.22,204.47,205.21,7239.0,203.37,204.0262,203.2805,204.0162,7239.0
2025-04-02 12:30:00,205.26,205.65,205.17,205.32,3334.0,204.0659,204.4537,203.9765,204.1256,3334.0
2025-04-02 12:40:00,205.26,205.95,205.26,205.95,3035.0,204.0659,204.7519,204.0659,204.7519,3035.0
2025-04-02 12:50:00,206.09,206.09,205.48,205.64,4959.0,204.8911,204.8911,204.2847,204.4437,4959.0
2025-04-02 13:00:00,205.65,205.81,205.44,205.74,4734.0,204.4537,204.6127,204.2449,204.5431,4734.0
2025-04-02 13:10:00,205.8,205.98,205.29,205.45,4408.0,204.6028,204.7817,204.0958,204.2548,4408.0
2025-04-02 13:20:00,205.49,205.76,205.25,205.66,7357.0,204.2946,204.563,204.056,204.4636,7357.0
2025-04-02 13:30:00,205.54,205.56,205.05,205.07,4817.0,204.3443,204.3642,203.8572,203.877,4817.0
2025-04-02 13:40:00,205.11,205.11,204.47,204.48,2512.0,203.9168,203.9168,203.2805,203.2905,2512.0
2025-04-02 13:50:00,204.39,204.96,204.39,204.84,5916.0,203.201,203.7677,203.201,203.6484,5916.0
2025-04-02 14:00:00,205.0,205.0,204.61,204.73,4928.0,203.8074,203.8074,203.4197,203.539,4928.0
2025-04-02 14:10:00,204.58,204.9,204.58,204.9,1166.0,203.3899,203.708,203.3899,203.708,1166.0
2025-04-02 14:20:00,204.86,204.86,204.12,204.12,3158.0,203.6683,203.6683,202.9326,202.9326,3158.0
2025-04-02 14:30:00,204.07,204.89,204.07,204.84,2457.0,202.8829,203.6981,202.8829,203.6484,2457.0
2025-04-02 14:40:00,204.9,205.18,204.82,205.02,3259.0,203.708,203.9864,203.6285,203.8273,3259.0
2025-04-02 14:50:00,204.85,204.85,203.75,203.75,5959.0,203.6583,203.6583,202.5647,202.5647,5959.0
2025-04-02 15:00:00,203.79,204.45,203.73,204.28,30835.0,202.6045,203.2606,202.5448,203.0916,30835.0
2025-04-02 15:10:00,204.26,204.3,203.84,203.84,10995.0,203.0718,203.1115,202.6542,202.6542,10995.0
2025-04-02 15:20:00,204.09,204.51,203.84,204.45,14468.0,202.9027,203.3203,202.6542,203.2606,14468.0
2025-04-02 15:30:00,204.24,205.03,204.14,204.79,7491.0,203.0519,203.8373,202.9524,203.5987,7491.0
2025-04-02 15:40:00,204.7,205.47,204.69,205.4,11022.0,203.5092,204.2747,203.4992,204.2051,11022.0
2025-04-02 15:50:00,205.56,205.9,205.02,205.71,54581.0,204.3642,204.7022,203.8273,204.5133,54581.0
2025-04-03 09:30:00,192.74,195.28,190.04,194.38,42087.0,191.6188,194.144,188.9345,193.2492,42087.0
2025-04-03 09:40:00,194.44,196.02,193.73,194.62,32033.0,193.3089,194.8797,192.603,193.4878,32033.0
2025-04-03 09:50:00,194.83,196.33,193.97,194.29,25660.0,193.6966,195.1879,192.8416,193.1597,25660.0
2025-04-03 10:00:00,194.01,194.39,192.16,192.64,28232.0,192.8814,193.2592,191.0421,191.5193,28232.0
2025-04-03 10:10:00,192.63,192.71,190.72,191.0,32762.0,191.5094,191.5889,189.6105,189.8889,32762.0
2025-04-03 10:20:00,191.03,191.21,189.25,189.44,70790.0,189.9187,190.0977,188.1491,188.338,70790.0
2025-04-03 10:30:00,189.68,190.41,187.54,187.54,57257.0,188.5766,189.3023,186.449,186.449,57257.0
2025-04-03 10:40:00,187.54,188.06,184.37,184.37,182573.0,186.449,186.966,183.2975,183.2975,182573.0
2025-04-03 10:50:00,184.37,186.82,184.35,186.56,64578.0,183.2975,185.7332,183.2776,185.4747,64578.0
2025-04-03 11:00:00,186.7,187.52,186.02,187.0,104383.0,185.6139,186.4291,184.9379,185.9122,104383.0
2025-04-03 11:10:00,186.99,190.22,186.67,190.22,53896.0,185.9022,189.1134,185.5841,189.1134,53896.0
2025-04-03 11:20:00,190.18,190.46,188.72,189.61,51304.0,189.0737,189.352,187.6222,188.507,51304.0
2025-04-03 11:30:00,189.2,189.44,188.33,189.0,74336.0,188.0994,188.338,187.2344,187.9005,74336.0
2025-04-03 11:40:00,189.0,190.13,188.68,189.35,22694.0,187.9005,189.0239,187.5824,188.2485,22694.0
2025-04-03 11:50:00,189.36,189.95,188.44,189.46,10853.0,188.2584,188.845,187.3438,188.3578,10853.0
2025-04-03 12:00:00,189.54,189.64,187.24,187.24,18290.0,188.4374,188.5368,186.1508,186.1508,18290.0
2025-04-03 12:10:00,187.42,188.43,187.29,188.2,15245.0,186.3297,187.3338,186.2005,187.1052,15245.0
2025-04-03 12:20:00,188.2,188.36,187.7,188.35,32401.0,187.1052,187.2642,186.6081,187.2543,32401.0
2025-04-03 12:30:00,188.35,188.45,186.7,187.05,38032.0,187.2543,187.3537,185.6139,185.9619,38032.0
2025-04-03 12:40:00,187.18,188.04,187.13,187.75,18766.0,186.0911,186.9461,186.0414,186.6578,18766.0
2025-04-03 12:50:00,187.79,187.8,186.75,186.75,34506.0,186.6976,186.7075,185.6636,185.6636,34506.0
2025-04-03 13:00:00,186.68,186.95,186.33,186.35,25483.0,185.594,185.8624,185.2461,185.2659,25483.0
2025-04-03 13:10:00,186.41,187.0,186.17,186.49,16551.0,185.3256,185.9122,185.087,185.4051,16551.0
2025-04-03 13:20:00,186.58,186.87,186.1,186.39,24766.0,185.4946,185.7829,185.0174,185.3057,24766.0
2025-04-03 13:30:00,186.39,186.5,185.91,185.96,37158.0,185.3057,185.4151,184.8285,184.8782,37158.0
2025-04-03 13:40:00,185.95,186.5,185.93,186.44,45163.0,184.8683,185.4151,184.8484,185.3554,45163.0
2025-04-03 13:50:00,186.28,186.29,185.61,185.7,25153.0,185.1963,185.2063,184.5302,184.6197,25153.0
2025-04-03 14:00:00,185.7,185.87,183.5,183.62,24708.0,184.6197,184.7887,182.4325,182.5518,24708.0
2025-04-03 14:10:00,183.62,183.97,183.15,183.97,29873.0,182.5518,182.8998,182.0846,182.8998,29873.0
2025-04-03 14:20:00,183.97,184.61,183.97,184.23,21509.0,182.8998,183.5361,182.8998,183.1583,21509.0
2025-04-03 14:30:00,184.33,184.61,183.56,184.13,52943.0,183.2577,183.5361,182.4922,183.0589,52943.0
2025-04-03 14:40:00,184.13,185.67,184.13,185.35,20106.0,183.0589,184.5899,183.0589,184.2718,20106.0
2025-04-03 14:50:00,185.55,185.71,184.28,184.44,50929.0,184.4706,184.6297,183.208,183.3671,50929.0
2025-04-03 15:00:00,184.49,184.49,183.81,184.02,58686.0,183.4168,183.4168,182.7407,182.9495,58686.0
2025-04-03 15:10:00,184.02,184.33,183.0,183.26,76793.0,182.9495,183.2577,181.9354,182.1939,76793.0
2025-04-03 15:20:00,183.26,183.64,182.78,183.03,69777.0,182.1939,182.5717,181.7167,181.9653,69777.0
2025-04-03 15:30:00,182.99,183.06,180.97,181.0,148410.0,181.9255,181.9951,179.9172,179.9471,148410.0
2025-04-03 15:40:00,181.0,181.24,180.36,181.06,155587.0,179.9471,180.1857,179.3108,180.0067,155587.0
2025-04-03 15:50:00,181.08,181.36,180.01,180.7,408935.0,180.0266,180.305,178.9628,179.6488,408935.0
2025-04-04 09:30:00,174.18,174.9,167.08,167.72,127717.0,173.1667,173.8825,166.108,166.7443,127717.0
2025-04-04 09:40:00,167.19,167.53,164.85,165.64,65432.0,166.2174,166.5554,163.891,164.6764,65432.0
2025-04-04 09:50:00,165.18,167.03,163.74,166.05,125804.0,164.2191,166.0583,162.7875,165.084,125804.0
2025-04-04 10:00:00,166.04,166.04,162.35,162.59,64848.0,165.0741,165.0741,161.4056,161.6442,64848.0
2025-04-04 10:10:00,162.52,162.52,160.07,160.29,148396.0,161.5746,161.5746,159.1388,159.3575,148396.0
2025-04-04 10:20:00,160.05,161.68,159.33,159.33,83626.0,159.1189,160.7395,158.4031,158.4031,83626.0
2025-04-04 10:30:00,159.33,160.74,158.46,160.74,189958.0,158.4031,159.8049,157.5382,159.8049,189958.0
2025-04-04 10:40:00,160.74,160.74,158.82,159.52,143368.0,159.8049,159.8049,157.8961,158.592,143368.0
2025-04-04 10:50:00,159.38,163.99,159.36,163.66,88789.0,158.4528,163.036,158.4329,162.7079,88789.0
2025-04-04 11:00:00,163.37,166.01,163.32,165.01,98187.0,162.4196,165.0443,162.3699,164.0501,98187.0
2025-04-04 11:10:00,164.95,168.3,164.83,167.17,80684.0,163.9904,167.3209,163.8711,166.1975,80684.0
2025-04-04 11:20:00,167.3,168.09,166.5,166.5,107344.0,166.3268,167.1122,165.5314,165.5314,107344.0
2025-04-04 11:30:00,166.66,167.0,165.12,165.38,188881.0,165.6905,166.0285,164.1594,164.4179,188881.0
2025-04-04 11:40:00,165.34,166.67,164.38,165.01,80670.0,164.3782,165.7004,163.4237,164.0501,80670.0
2025-04-04 11:50:00,164.85,165.38,164.29,164.47,116397.0,163.891,164.4179,163.3343,163.5132,116397.0
2025-04-04 12:00:00,164.47,165.54,163.79,164.25,65861.0,163.5132,164.577,162.8372,163.2945,65861.0
2025-04-04 12:10:00,164.25,168.1,164.25,166.33,292815.0,163.2945,167.1221,163.2945,165.3624,292815.0
2025-04-04 12:20:00,166.4,166.6,164.14,164.61,101182.0,165.432,165.6308,163.1851,163.6524,101182.0
2025-04-04 12:30:00,164.56,165.41,163.85,165.34,44582.0,163.6027,164.4478,162.8968,164.3782,44582.0
2025-04-04 12:40:00,165.35,165.99,164.67,165.36,221369.0,164.3881,165.0244,163.7121,164.398,221369.0
2025-04-04 12:50:00,165.36,166.07,165.08,165.65,64355.0,164.398,165.1039,164.1197,164.6864,64355.0
2025-04-04 13:00:00,165.49,166.13,165.1,165.13,314873.0,164.5273,165.1636,164.1396,164.1694,314873.0
2025-04-04 13:10:00,165.1,165.12,164.26,164.76,82202.0,164.1396,164.1594,163.3044,163.8015,82202.0
2025-04-04 13:20:00,164.72,165.63,164.56,164.76,52942.0,163.7618,164.6665,163.6027,163.8015,52942.0
2025-04-04 13:30:00,164.76,165.82,163.64,165.14,65840.0,163.8015,164.8554,162.6881,164.1793,65840.0
2025-04-04 13:40:00,165.16,166.23,164.84,166.22,49188.0,164.1992,165.263,163.8811,165.253,49188.0
2025-04-04 13:50:00,165.95,165.98,164.94,165.25,63173.0,164.9846,165.0144,163.9805,164.2887,63173.0
2025-04-04 14:00:00,165.42,165.96,163.95,164.0,98712.0,164.4577,164.9946,162.9962,163.046,98712.0
2025-04-04 14:10:00,163.92,164.35,162.47,162.56,110121.0,162.9664,163.3939,161.5249,161.6143,110121.0
2025-04-04 14:20:00,162.64,162.92,161.45,161.78,53894.0,161.6939,161.9722,160.5108,160.8389,53894.0
2025-04-04 14:30:00,161.78,161.99,160.81,161.0,82866.0,160.8389,161.0476,159.8745,160.0634,82866.0
2025-04-04 14:40:00,161.0,161.29,159.48,160.41,179415.0,160.0634,160.3517,158.5523,159.4768,179415.0
2025-04-04 14:50:00,160.55,160.91,159.72,159.75,68478.0,159.616,159.9739,158.7909,158.8207,68478.0
2025-04-04 15:00:00,159.83,160.65,159.5,160.48,87916.0,158.9002,159.7154,158.5721,159.5464,87916.0
2025-04-04 15:10:00,160.58,162.64,160.45,161.75,135732.0,159.6459,161.6939,159.5166,160.809,135732.0
2025-04-04 15:20:00,161.73,163.62,161.68,162.12,144007.0,160.7892,162.6682,160.7395,161.1769,144007.0
2025-04-04 15:30:00,162.03,162.98,161.05,161.21,286569.0,161.0874,162.0319,160.1131,160.2722,286569.0
2025-04-04 15:40:00,161.05,161.54,159.93,160.16,243078.0,160.1131,160.6003,158.9996,159.2283,243078.0
2025-04-04 15:50:00,160.09,161.28,159.3,161.2,507179.0,159.1587,160.3418,158.3733,160.2622,507179.0
2025-04-07 09:30:00,156.72,157.1,150.0,154.27,168654.0,155.8083,156.1861,149.1274,153.3726,168654.0
2025-04-07 09:40:00,154.27,156.9,151.4,156.9,114789.0,153.3726,155.9873,150.5193,155.9873,114789.0
2025-04-07 09:50:00,157.47,163.0,157.06,162.75,55284.0,156.5539,162.0518,156.1463,161.8032,55284.0
2025-04-07 10:00:00,162.51,163.82,161.63,162.5,102091.0,161.5646,162.867,160.6897,161.5547,102091.0
2025-04-07 10:10:00,162.5,173.15,162.47,169.31,148010.0,161.5547,172.1427,161.5249,168.3251,148010.0
2025-04-07 10:20:00,169.21,169.34,162.05,162.35,91506.0,168.2256,168.3549,161.1073,161.4056,91506.0
2025-04-07 10:30:00,162.36,164.62,160.14,160.67,38545.0,161.4155,163.6624,159.2084,159.7353,38545.0
2025-04-07 10:40:00,160.67,163.68,160.66,163.38,229258.0,159.7353,162.7278,159.7254,162.4296,229258.0
2025-04-07 10:50:00,163.68,167.08,162.43,164.93,56774.0,162.7278,166.108,161.4851,163.9705,56774.0
2025-04-07 11:00:00,164.73,166.84,163.18,163.38,76920.0,163.7717,165.8694,162.2307,162.4296,76920.0
2025-04-07 11:10:00,163.08,164.95,161.08,162.62,116810.0,162.1313,163.9904,160.1429,161.674,116810.0
2025-04-07 11:20:00,162.38,163.0,159.51,159.82,44796.0,161.4354,162.0518,158.5821,158.8903,44796.0
2025-04-07 11:30:00,159.82,164.6,159.82,163.72,36923.0,158.8903,163.6425,158.8903,162.7676,36923.0
2025-04-07 11:40:00,163.72,165.41,163.29,163.47,26479.0,162.7676,164.4478,162.3401,162.519,26479.0
2025-04-07 11:50:00,163.78,164.16,162.02,162.35,32836.0,162.8272,163.205,161.0775,161.4056,32836.0
2025-04-07 12:00:00,162.22,162.22,160.69,160.9,38425.0,161.2763,161.2763,159.7552,159.964,38425.0
2025-04-07 12:10:00,160.91,161.3,159.88,160.9,50815.0,159.9739,160.3617,158.9499,159.964,50815.0
2025-04-07 12:20:00,160.9,162.45,160.2,161.59,61031.0,159.964,161.505,159.2681,160.65,61031.0
2025-04-07 12:30:00,161.59,162.74,161.2,162.03,36694.0,160.65,161.7933,160.2622,161.0874,36694.0
2025-04-07 12:40:00,161.79,162.4,159.88,160.3,105517.0,160.8488,161.4553,158.9499,159.3675,105517.0
2025-04-07 12:50:00,160.48,161.17,159.75,160.04,38590.0,159.5464,160.2324,158.8207,159.109,38590.0
2025-04-07 13:00:00,160.31,164.12,160.31,161.72,53678.0,159.3774,163.1653,159.3774,160.7792,53678.0
2025-04-07 13:10:00,161.31,164.7,161.15,164.08,39601.0,160.3716,163.7419,160.2125,163.1255,39601.0
2025-04-07 13:20:00,164.08,165.14,163.09,165.14,31848.0,163.1255,164.1793,162.1413,164.1793,31848.0
2025-04-07 13:30:00,164.79,165.96,163.3,165.96,53666.0,163.8314,164.9946,162.35,164.9946,53666.0
2025-04-07 13:40:00,165.27,166.78,164.09,165.78,51757.0,164.3086,165.8098,163.1354,164.8156,51757.0
2025-04-07 13:50:00,166.07,166.29,164.45,166.18,62894.0,165.1039,165.3226,163.4933,165.2133,62894.0
2025-04-07 14:00:00,166.16,167.05,164.44,164.99,36928.0,165.1934,166.0782,163.4834,164.0302,36928.0
2025-04-07 14:10:00,165.09,166.09,164.44,165.88,47846.0,164.1296,165.1238,163.4834,164.915,47846.0
2025-04-07 14:20:00,166.1,166.77,163.42,163.6,44372.0,165.1337,165.7998,162.4693,162.6483,44372.0
2025-04-07 14:30:00,163.55,164.76,163.32,164.71,33751.0,162.5986,163.8015,162.3699,163.7518,33751.0
2025-04-07 14:40:00,164.7,165.09,163.65,163.96,53039.0,163.7419,164.1296,162.698,163.0062,53039.0
2025-04-07 14:50:00,163.96,164.03,162.3,162.92,44883.0,163.0062,163.0758,161.3558,161.9722,44883.0
2025-04-07 15:00:00,162.92,164.71,162.25,162.36,40684.0,161.9722,163.7518,161.3061,161.4155,40684.0
2025-04-07 15:10:00,162.36,164.34,162.36,163.97,34620.0,161.4155,163.384,161.4155,163.0161,34620.0
2025-04-07 15:20:00,163.97,163.97,162.65,162.91,55188.0,163.0161,163.0161,161.7038,161.9623,55188.0
2025-04-07 15:30:00,162.95,165.82,162.89,164.79,46828.0,162.0021,164.8554,161.9424,163.8314,46828.0
2025-04-07 15:40:00,164.75,164.94,162.88,164.42,71250.0,163.7916,163.9805,161.9325,163.4635,71250.0
2025-04-07 15:50:00,163.99,165.56,163.91,165.26,296421.0,163.036,164.5969,162.9565,164.2986,296421.0
2025-04-08 09:30:00,174.09,175.0,170.76,173.12,75916.0,173.0773,173.982,169.7666,172.1129,75916.0
2025-04-08 09:40:00,172.33,173.85,171.52,171.67,40966.0,171.3275,172.8387,170.5222,170.6713,40966.0
2025-04-08 09:50:00,171.65,171.96,170.63,171.78,50281.0,170.6515,170.9597,169.6374,170.7807,50281.0
2025-04-08 10:00:00,171.78,172.88,171.2,171.79,88713.0,170.7807,171.8743,170.2041,170.7906,88713.0
2025-04-08 10:10:00,171.79,173.46,170.61,172.7,119617.0,170.7906,172.4509,169.6175,171.6953,119617.0
2025-04-08 10:20:00,172.82,173.31,171.26,171.9,113395.0,171.8146,172.3018,170.2637,170.9,113395.0
2025-04-08 10:30:00,172.45,172.75,170.36,171.3,36870.0,171.4468,171.7451,169.369,170.3035,36870.0
2025-04-08 10:40:00,171.3,171.4,168.85,169.62,171354.0,170.3035,170.4029,167.8677,168.6333,171354.0
2025-04-08 10:50:00,169.61,169.98,168.87,169.07,41806.0,168.6233,168.9912,167.8876,168.0865,41806.0
2025-04-08 11:00:00,169.22,169.74,168.44,168.97,42459.0,168.2356,168.7526,167.4601,167.987,42459.0
2025-04-08 11:10:00,169.01,169.01,167.46,167.94,49684.0,168.0268,168.0268,166.4858,166.963,49684.0
2025-04-08 11:20:00,168.09,168.65,167.6,167.75,52285.0,167.1122,167.6689,166.625,166.7741,52285.0
2025-04-08 11:30:00,167.67,168.65,167.42,167.7,38313.0,166.6946,167.6689,166.4461,166.7244,38313.0
2025-04-08 11:40:00,167.98,168.63,167.6,167.83,11117.0,167.0028,167.649,166.625,166.8537,11117.0
2025-04-08 11:50:00,167.8,168.02,166.49,167.71,48204.0,166.8239,167.0426,165.5215,166.7344,48204.0
2025-04-08 12:00:00,167.71,167.78,166.83,166.93,32312.0,166.7344,166.804,165.8595,165.9589,32312.0
2025-04-08 12:10:00,166.95,167.3,165.67,165.68,14287.0,165.9788,166.3268,164.7062,164.7162,14287.0
2025-04-08 12:20:00,165.69,165.96,164.69,165.25,26757.0,164.7261,164.9946,163.7319,164.2887,26757.0
2025-04-08 12:30:00,165.2,165.64,163.95,163.95,23244.0,164.239,164.6764,162.9962,162.9962,23244.0
2025-04-08 12:40:00,164.15,164.71,163.4,164.16,41165.0,163.1951,163.7518,162.4494,163.205,41165.0
2025-04-08 12:50:00,164.22,164.54,162.89,162.95,29311.0,163.2647,163.5828,161.9424,162.0021,29311.0
2025-04-08 13:00:00,162.96,163.54,162.0,162.0,66954.0,162.012,162.5886,161.0576,161.0576,66954.0
2025-04-08 13:10:00,162.11,162.39,161.39,161.57,70251.0,161.167,161.4453,160.4511,160.6301,70251.0
2025-04-08 13:20:00,161.53,161.76,160.7,161.14,33112.0,160.5903,160.819,159.7652,160.2026,33112.0
2025-04-08 13:30:00,161.1,162.67,160.72,162.15,42074.0,160.1628,161.7237,159.785,161.2067,42074.0
2025-04-08 13:40:00,162.15,163.59,162.03,162.46,27379.0,161.2067,162.6383,161.0874,161.5149,27379.0
2025-04-08 13:50:00,162.25,163.32,161.82,163.02,42153.0,161.3061,162.3699,160.8786,162.0717,42153.0
2025-04-08 14:00:00,162.99,163.61,162.72,162.96,32248.0,162.0418,162.6582,161.7734,162.012,32248.0
2025-04-08 14:10:00,162.95,163.25,162.45,163.22,32632.0,162.0021,162.3003,161.505,162.2705,32632.0
2025-04-08 14:20:00,163.05,163.12,161.44,161.59,18799.0,162.1015,162.1711,160.5008,160.65,18799.0
2025-04-08 14:30:00,161.74,164.64,161.71,162.29,25795.0,160.7991,163.6822,160.7693,161.3459,25795.0
2025-04-08 14:40:00,162.27,162.73,161.41,162.53,15361.0,161.326,161.7833,160.471,161.5845,15361.0
2025-04-08 14:50:00,162.37,162.79,161.75,162.06,40594.0,161.4254,161.843,160.809,161.1172,40594.0
2025-04-08 15:00:00,162.14,162.55,160.59,160.61,31445.0,161.1968,161.6044,159.6558,159.6757,31445.0
2025-04-08 15:10:00,160.62,161.04,159.1,159.48,27396.0,159.6856,160.1032,158.1745,158.5523,27396.0
2025-04-08 15:20:00,159.5,161.25,159.17,160.9,43483.0,158.5721,160.312,158.2441,159.964,43483.0
2025-04-08 15:30:00,160.77,161.01,158.5,158.67,50061.0,159.8347,160.0734,157.578,157.747,50061.0
2025-04-08 15:40:00,158.59,159.53,157.91,158.08,49527.0,157.6674,158.602,156.9914,157.1604,49527.0
2025-04-08 15:50:00,157.93,160.9,157.79,160.51,195345.0,157.0113,159.964,156.8721,159.5763,195345.0
2025-04-09 09:30:00,157.3,160.75,156.75,157.87,61929.0,156.3849,159.8149,155.8381,156.9516,61929.0
2025-04-09 09:40:00,158.12,158.7,155.22,155.86,41896.0,157.2002,157.7768,154.317,154.9533,41896.0
2025-04-09 09:50:00,155.64,157.54,155.39,156.22,67518.0,154.7346,156.6235,154.486,155.3112,67518.0
2025-04-09 10:00:00,156.27,157.87,155.55,156.69,66171.0,155.3609,156.9516,154.6451,155.7785,66171.0
2025-04-09 10:10:00,156.41,157.7,156.04,156.96,64984.0,155.5001,156.7826,155.1323,156.0469,64984.0
2025-04-09 10:20:00,156.95,157.37,155.51,156.75,79826.0,156.037,156.4545,154.6053,155.8381,79826.0
2025-04-09 10:30:00,156.55,157.59,156.5,157.37,30569.0,155.6393,156.6732,155.5896,156.4545,30569.0
2025-04-09 10:40:00,157.37,157.43,155.83,155.83,65895.0,156.4545,156.5142,154.9235,154.9235,65895.0
2025-04-09 10:50:00,155.81,155.96,154.15,154.36,31268.0,154.9036,155.0527,153.2533,153.462,31268.0
2025-04-09 11:00:00,154.4,156.65,154.3,156.11,26835.0,153.5018,155.7387,153.4024,155.2019,26835.0
2025-04-09 11:10:00,156.11,156.18,154.98,155.69,74248.0,155.2019,155.2714,154.0784,154.7843,74248.0
2025-04-09 11:20:00,155.55,156.48,155.35,155.83,16895.0,154.6451,155.5697,154.4463,154.9235,16895.0
2025-04-09 11:30:00,155.63,156.3,155.42,155.54,36523.0,154.7246,155.3908,154.5159,154.6352,36523.0
2025-04-09 11:40:00,155.68,157.46,155.14,156.63,37374.0,154.7744,156.544,154.2375,155.7188,37374.0
2025-04-09 11:50:00,156.62,156.89,155.86,156.07,45500.0,155.7089,155.9773,154.9533,155.1621,45500.0
2025-04-09 12:00:00,156.03,156.03,154.75,154.88,39066.0,155.1223,155.1223,153.8498,153.979,39066.0
2025-04-09 12:10:00,154.75,156.02,154.69,155.28,30147.0,153.8498,155.1124,153.7901,154.3767,30147.0
2025-04-09 12:20:00,155.39,156.19,155.28,155.88,97033.0,154.486,155.2814,154.3767,154.9732,97033.0
2025-04-09 12:30:00,155.66,155.87,155.33,155.86,530149.0,154.7545,154.9633,154.4264,154.9533,530149.0
2025-04-09 12:40:00,155.64,155.83,154.99,155.33,11952.0,154.7346,154.9235,154.0884,154.4264,11952.0
2025-04-09 12:50:00,155.58,156.01,155.0,155.32,41034.0,154.6749,155.1024,154.0983,154.4165,41034.0
2025-04-09 13:00:00,155.47,158.0,155.47,156.18,37097.0,154.5656,157.0809,154.5656,155.2714,37097.0
2025-04-09 13:10:00,156.16,159.47,154.27,159.47,83136.0,155.2516,158.5423,153.3726,158.5423,83136.0
2025-04-09 13:20:00,159.34,168.73,159.0,165.18,189934.0,158.4131,167.7484,158.075,164.2191,189934.0
2025-04-09 13:30:00,165.57,172.66,164.33,168.39,32107.0,164.6068,171.6556,163.374,167.4104,32107.0
2025-04-09 13:40:00,168.38,170.43,167.24,170.43,99676.0,167.4005,169.4386,166.2671,169.4386,99676.0
2025-04-09 13:50:00,169.78,172.03,168.41,171.8,182956.0,168.7923,171.0292,167.4303,170.8006,182956.0
2025-04-09 14:00:00,172.51,174.14,168.44,170.34,234475.0,171.5065,173.127,167.4601,169.3491,234475.0
2025-04-09 14:10:00,170.18,173.0,169.97,172.29,90349.0,169.19,171.9936,168.9812,171.2877,90349.0
2025-04-09 14:20:00,171.78,174.46,170.98,173.37,79026.0,170.7807,173.4451,169.9854,172.3614,79026.0
2025-04-09 14:30:00,172.78,173.63,170.66,172.52,88387.0,171.7749,172.6199,169.6672,171.5164,88387.0
2025-04-09 14:40:00,172.79,173.04,170.08,171.7,172028.0,171.7848,172.0334,169.0906,170.7012,172028.0
2025-04-09 14:50:00,171.61,172.78,169.39,169.97,68827.0,170.6117,171.7749,168.4046,168.9812,68827.0
2025-04-09 15:00:00,169.71,171.85,169.38,170.86,76493.0,168.7227,170.8503,168.3947,169.8661,76493.0
2025-04-09 15:10:00,170.86,172.83,170.85,172.66,84569.0,169.8661,171.8246,169.8561,171.6556,84569.0
2025-04-09 15:20:00,172.66,175.5,172.66,174.63,100874.0,171.6556,174.4791,171.6556,173.6141,100874.0
2025-04-09 15:30:00,174.63,176.39,173.82,175.09,84303.0,173.6141,175.3639,172.8088,174.0714,84303.0
2025-04-09 15:40:00,175.01,175.78,173.13,174.01,87406.0,173.9919,174.7574,172.1228,172.9977,87406.0
2025-04-09 15:50:00,174.25,175.07,172.5,173.55,410265.0,173.2363,174.0516,171.4965,172.5404,410265.0
2025-04-10 09:30:00,169.39,169.56,166.55,167.29,61357.0,168.4046,168.5736,165.5811,166.3168,61357.0
2025-04-10 09:40:00,167.24,168.14,166.25,167.34,19857.0,166.2671,167.1619,165.2829,166.3665,19857.0
2025-04-10 09:50:00,167.16,167.61,165.02,165.26,43482.0,166.1876,166.635,164.06,164.2986,43482.0
2025-04-10 10:00:00,165.19,166.64,164.74,165.24,43890.0,164.229,165.6706,163.7817,164.2787,43890.0
2025-04-10 10:10:00,165.05,165.43,163.92,164.55,72835.0,164.0898,164.4676,162.9664,163.5928,72835.0
2025-04-10 10:20:00,164.44,165.99,164.44,165.44,30180.0,163.4834,165.0244,163.4834,164.4776,30180.0
2025-04-10 10:30:00,165.1,168.08,165.1,167.53,35712.0,164.1396,167.1022,164.1396,166.5554,35712.0
2025-04-10 10:40:00,167.73,168.32,166.67,167.06,28686.0,166.7543,167.3408,165.7004,166.0882,28686.0
2025-04-10 10:50:00,167.02,167.59,166.68,166.68,74350.0,166.0484,166.6151,165.7104,165.7104,74350.0
2025-04-10 11:00:00,166.68,168.18,166.17,168.18,13877.0,165.7104,167.2016,165.2033,167.2016,13877.0
2025-04-10 11:10:00,167.86,168.28,165.7,165.7,21604.0,166.8835,167.3011,164.7361,164.7361,21604.0
2025-04-10 11:20:00,165.81,166.04,164.96,165.03,17316.0,164.8454,165.0741,164.0004,164.07,17316.0
2025-04-10 11:30:00,165.27,165.7,164.9,165.06,14597.0,164.3086,164.7361,163.9407,164.0998,14597.0
2025-04-10 11:40:00,165.2,165.55,164.77,164.91,14526.0,164.239,164.5869,163.8115,163.9507,14526.0
2025-04-10 11:50:00,164.67,164.7,163.41,164.05,50172.0,163.7121,163.7419,162.4594,163.0957,50172.0
2025-04-10 12:00:00,164.18,164.73,162.63,163.64,65079.0,163.2249,163.7717,161.6839,162.6881,65079.0
2025-04-10 12:10:00,163.43,163.85,161.51,161.75,27476.0,162.4793,162.8968,160.5704,160.809,27476.0
2025-04-10 12:20:00,161.58,161.6,159.88,160.79,27039.0,160.64,160.6599,158.9499,159.8546,27039.0
2025-04-10 12:30:00,161.38,163.57,161.09,163.33,25817.0,160.4412,162.6185,160.1529,162.3799,25817.0
2025-04-10 12:40:00,163.14,163.44,161.73,163.25,18782.0,162.191,162.4892,160.7892,162.3003,18782.0
2025-04-10 12:50:00,163.25,163.69,162.26,162.9,13179.0,162.3003,162.7378,161.3161,161.9524,13179.0
2025-04-10 13:00:00,162.74,166.03,162.62,162.9,31056.0,161.7933,165.0641,161.674,161.9524,31056.0
2025-04-10 13:10:00,162.62,162.62,160.71,161.66,31960.0,161.674,161.674,159.7751,160.7196,31960.0
2025-04-10 13:20:00,161.61,163.16,161.08,163.16,30285.0,160.6699,162.2108,160.1429,162.2108,30285.0
2025-04-10 13:30:00,162.89,163.84,162.31,162.83,23952.0,161.9424,162.8869,161.3658,161.8828,23952.0
2025-04-10 13:40:00,163.05,166.46,162.98,164.66,74675.0,162.1015,165.4916,162.0319,163.7021,74675.0
2025-04-10 13:50:00,164.67,165.29,163.84,164.71,27978.0,163.7121,164.3285,162.8869,163.7518,27978.0
2025-04-10 14:00:00,164.54,166.29,164.11,164.15,24758.0,163.5828,165.3226,163.1553,163.1951,24758.0
2025-04-10 14:10:00,164.43,164.64,163.11,164.01,28082.0,163.4735,163.6822,162.1611,163.0559,28082.0
2025-04-10 14:20:00,164.04,165.54,164.04,165.47,9685.0,163.0857,164.577,163.0857,164.5074,9685.0
2025-04-10 14:30:00,165.47,165.78,164.65,164.9,26615.0,164.5074,164.8156,163.6922,163.9407,26615.0
2025-04-10 14:40:00,165.24,166.18,164.24,164.47,22544.0,164.2787,165.2133,163.2846,163.5132,22544.0
2025-04-10 14:50:00,164.46,165.04,163.36,163.95,17853.0,163.5033,164.0799,162.4097,162.9962,17853.0
2025-04-10 15:00:00,163.94,165.1,163.23,163.42,30866.0,162.9863,164.1396,162.2804,162.4693,30866.0
2025-04-10 15:10:00,163.38,164.1,162.9,163.67,33180.0,162.4296,163.1454,161.9524,162.7179,33180.0
2025-04-10 15:20:00,163.8,164.23,161.51,161.51,47382.0,162.8471,163.2746,160.5704,160.5704,47382.0
2025-04-10 15:30:00,161.46,162.39,160.53,160.56,65120.0,160.5207,161.4453,159.5961,159.626,65120.0
2025-04-10 15:40:00,160.57,161.04,159.56,160.19,153282.0,159.6359,160.1032,158.6318,159.2581,153282.0
2025-04-10 15:50:00,160.06,162.59,160.06,162.43,251823.0,159.1289,161.6442,159.1289,161.4851,251823.0
2025-04-11 09:30:00,164.05,164.52,160.58,163.04,73240.0,163.0957,163.5629,159.6459,162.0915,73240.0
2025-04-11 09:40:00,162.54,162.9,161.0,162.61,39190.0,161.5945,161.9524,160.0634,161.664,39190.0
2025-04-11 09:50:00,162.61,163.67,161.23,161.24,44744.0,161.664,162.7179,160.2921,160.302,44744.0
2025-04-11 10:00:00,160.94,162.46,160.5,161.85,29548.0,160.0038,161.5149,159.5663,160.9085,29548.0
2025-04-11 10:10:00,161.86,162.23,160.26,160.36,20551.0,160.9184,161.2863,159.3277,159.4271,20551.0
2025-04-11 10:20:00,160.32,160.64,158.9,159.18,18442.0,159.3874,159.7055,157.9756,158.254,18442.0
2025-04-11 10:30:00,159.18,160.82,159.18,160.38,29348.0,158.254,159.8845,158.254,159.447,29348.0
2025-04-11 10:40:00,160.38,162.1,160.17,161.4,18974.0,159.447,161.157,159.2382,160.4611,18974.0
2025-04-11 10:50:00,161.2,161.39,159.63,159.76,15735.0,160.2622,160.4511,158.7014,158.8306,15735.0
2025-04-11 11:00:00,159.61,161.84,159.37,159.72,20251.0,158.6815,160.8985,158.4429,158.7909,20251.0
2025-04-11 11:10:00,159.42,159.51,158.3,158.65,37316.0,158.4926,158.5821,157.3791,157.7271,37316.0
2025-04-11 11:20:00,158.49,159.12,158.48,158.78,24428.0,157.568,158.1943,157.5581,157.8563,24428.0
2025-04-11 11:30:00,158.74,159.94,158.71,159.75,19854.0,157.8166,159.0096,157.7867,158.8207,19854.0
2025-04-11 11:40:00,159.72,159.97,159.25,159.62,12913.0,158.7909,159.0394,158.3236,158.6914,12913.0
2025-04-11 11:50:00,159.75,160.21,159.23,160.0,22294.0,158.8207,159.278,158.3037,159.0692,22294.0
2025-04-11 12:00:00,160.14,160.55,159.8,159.88,11024.0,159.2084,159.616,158.8704,158.9499,11024.0
2025-04-11 12:10:00,159.81,160.74,159.81,160.59,16311.0,158.8803,159.8049,158.8803,159.6558,16311.0
2025-04-11 12:20:00,160.5,160.74,159.76,160.34,23484.0,159.5663,159.8049,158.8306,159.4072,23484.0
2025-04-11 12:30:00,160.34,161.7,160.28,161.47,26026.0,159.4072,160.7593,159.3476,160.5307,26026.0
2025-04-11 12:40:00,161.35,162.34,161.18,162.19,14378.0,160.4114,161.3956,160.2424,161.2465,14378.0
2025-04-11 12:50:00,162.03,162.16,161.33,161.67,14041.0,161.0874,161.2167,160.3915,160.7295,14041.0
2025-04-11 13:00:00,161.68,162.0,161.31,161.31,11372.0,160.7395,161.0576,160.3716,160.3716,11372.0
2025-04-11 13:10:00,161.45,161.86,161.3,161.69,24864.0,160.5108,160.9184,160.3617,160.7494,24864.0
2025-04-11 13:20:00,161.68,162.34,161.46,161.55,38688.0,160.7395,161.3956,160.5207,160.6102,38688.0
2025-04-11 13:30:00,161.66,162.42,161.05,162.39,31994.0,160.7196,161.4751,160.1131,161.4453,31994.0
2025-04-11 13:40:00,162.47,163.81,162.36,163.49,29914.0,161.5249,162.8571,161.4155,162.5389,29914.0
2025-04-11 13:50:00,163.36,163.95,162.81,163.15,28944.0,162.4097,162.9962,161.8629,162.2009,28944.0
2025-04-11 14:00:00,163.15,163.96,162.97,163.01,23666.0,162.2009,163.0062,162.0219,162.0617,23666.0
2025-04-11 14:10:00,162.97,163.35,162.66,162.66,16649.0,162.0219,162.3997,161.7138,161.7138,16649.0
2025-04-11 14:20:00,162.81,163.41,162.63,163.41,14219.0,161.8629,162.4594,161.6839,162.4594,14219.0
2025-04-11 14:30:00,163.41,163.65,162.98,163.42,20489.0,162.4594,162.698,162.0319,162.4693,20489.0
2025-04-11 14:40:00,163.47,164.28,163.12,164.01,23732.0,162.519,163.3243,162.1711,163.0559,23732.0
2025-04-11 14:50:00,164.0,164.0,162.97,163.05,28272.0,163.046,163.046,162.0219,162.1015,28272.0
2025-04-11 15:00:00,162.87,163.91,162.87,163.91,23534.0,161.9225,162.9565,161.9225,162.9565,23534.0
2025-04-11 15:10:00,163.74,164.25,163.38,163.72,30007.0,162.7875,163.2945,162.4296,162.7676,30007.0
2025-04-11 15:20:00,163.77,164.34,163.58,164.15,32602.0,162.8173,163.384,162.6284,163.1951,32602.0
2025-04-11 15:30:00,164.15,164.28,163.19,163.27,30307.0,163.1951,163.3243,162.2407,162.3202,30307.0
2025-04-11 15:40:00,163.39,163.66,163.15,163.51,46264.0,162.4395,162.7079,162.2009,162.5588,46264.0
2025-04-11 15:50:00,163.51,163.92,162.97,163.53,284797.0,162.5588,162.9664,162.0219,162.5787,284797.0
2025-04-14 09:30:00,168.47,168.47,166.28,166.76,22677.0,167.49,167.49,165.3127,165.7899,22677.0
2025-04-14 09:40:00,165.93,167.16,165.04,165.94,12657.0,164.9647,166.1876,164.0799,164.9747,12657.0
2025-04-14 09:50:00,165.94,166.39,165.18,165.92,24544.0,164.9747,165.4221,164.2191,164.9548,24544.0
2025-04-14 10:00:00,165.92,166.82,165.44,166.44,67781.0,164.9548,165.8496,164.4776,165.4718,67781.0
2025-04-14 10:10:00,166.17,167.0,165.2,165.44,29746.0,165.2033,166.0285,164.239,164.4776,29746.0
2025-04-14 10:20:00,165.66,166.55,165.3,166.43,21195.0,164.6963,165.5811,164.3384,165.4618,21195.0
2025-04-14 10:30:00,166.55,167.09,166.25,166.97,19262.0,165.5811,166.118,165.2829,165.9987,19262.0
2025-04-14 10:40:00,167.12,167.61,166.31,167.46,39203.0,166.1478,166.635,165.3425,166.4858,39203.0
2025-04-14 10:50:00,167.46,167.47,166.47,166.59,20324.0,166.4858,166.4958,165.5016,165.6209,20324.0
2025-04-14 11:00:00,166.49,166.59,165.76,165.8,25113.0,165.5215,165.6209,164.7957,164.8355,25113.0
2025-04-14 11:10:00,165.84,165.99,165.16,165.43,27935.0,164.8753,165.0244,164.1992,164.4676,27935.0
2025-04-14 11:20:00,165.44,165.88,164.29,164.65,28275.0,164.4776,164.915,163.3343,163.6922,28275.0
2025-04-14 11:30:00,164.54,165.67,164.43,164.99,14605.0,163.5828,164.7062,163.4735,164.0302,14605.0
2025-04-14 11:40:00,164.9,165.14,164.05,164.34,13896.0,163.9407,164.1793,163.0957,163.384,13896.0
2025-04-14 11:50:00,164.34,165.03,164.07,164.55,8274.0,163.384,164.07,163.1155,163.5928,8274.0
2025-04-14 12:00:00,164.68,165.08,164.29,164.37,8999.0,163.722,164.1197,163.3343,163.4138,8999.0
2025-04-14 12:10:00,164.43,164.71,163.64,164.37,15395.0,163.4735,163.7518,162.6881,163.4138,15395.0
2025-04-14 12:20:00,164.35,164.68,164.02,164.27,11175.0,163.3939,163.722,163.0658,163.3144,11175.0
2025-04-14 12:30:00,164.25,164.98,164.24,164.52,24151.0,163.2945,164.0203,163.2846,163.5629,24151.0
2025-04-14 12:40:00,164.59,165.09,164.53,164.67,11769.0,163.6325,164.1296,163.5729,163.7121,11769.0
2025-04-14 12:50:00,164.64,164.64,164.27,164.47,10112.0,163.6822,163.6822,163.3144,163.5132,10112.0
2025-04-14 13:00:00,164.47,166.2,164.47,164.78,32688.0,163.5132,165.2332,163.5132,163.8214,32688.0
2025-04-14 13:10:00,164.78,165.0,164.4,164.86,27637.0,163.8214,164.0401,163.4436,163.901,27637.0
2025-04-14 13:20:00,164.98,165.5,164.85,165.1,35337.0,164.0203,164.5372,163.891,164.1396,35337.0
2025-04-14 13:30:00,165.2,165.74,165.1,165.19,21511.0,164.239,164.7758,164.1396,164.229,21511.0
2025-04-14 13:40:00,165.07,165.35,164.73,165.28,29945.0,164.1097,164.3881,163.7717,164.3185,29945.0
2025-04-14 13:50:00,165.27,165.44,164.92,165.11,38899.0,164.3086,164.4776,163.9606,164.1495,38899.0
2025-04-14 14:00:00,165.09,165.24,164.91,165.09,14744.0,164.1296,164.2787,163.9507,164.1296,14744.0
2025-04-14 14:10:00,164.99,165.16,164.55,164.7,34467.0,164.0302,164.1992,163.5928,163.7419,34467.0
2025-04-14 14:20:00,164.7,164.87,164.56,164.67,8388.0,163.7419,163.9109,163.6027,163.7121,8388.0
2025-04-14 14:30:00,164.66,164.89,164.51,164.73,38864.0,163.7021,163.9308,163.553,163.7717,38864.0
2025-04-14 14:40:00,164.72,164.8,164.43,164.61,91001.0,163.7618,163.8413,163.4735,163.6524,91001.0
2025-04-14 14:50:00,164.64,165.05,164.53,164.96,60533.0,163.6822,164.0898,163.5729,164.0004,60533.0
2025-04-14 15:00:00,164.91,165.33,164.88,165.28,51425.0,163.9507,164.3682,163.9208,164.3185,51425.0
2025-04-14 15:10:00,165.21,165.54,165.02,165.28,42418.0,164.2489,164.577,164.06,164.3185,42418.0
2025-04-14 15:20:00,165.29,165.46,164.8,164.83,38537.0,164.3285,164.4975,163.8413,163.8711,38537.0
2025-04-14 15:30:00,164.83,165.12,164.68,164.78,28126.0,163.8711,164.1594,163.722,163.8214,28126.0
2025-04-14 15:40:00,164.78,165.21,164.61,164.72,49954.0,163.8214,164.2489,163.6524,163.7618,49954.0
2025-04-14 15:50:00,164.65,164.98,164.04,164.73,155039.0,163.6922,164.0203,163.0857,163.7717,155039.0
2025-04-15 09:30:00,165.53,168.87,163.79,168.49,33075.0,164.5671,167.8876,162.8372,167.5098,33075.0
2025-04-15 09:40:00,167.94,170.25,167.93,169.49,11855.0,166.963,169.2596,166.9531,168.504,11855.0
2025-04-15 09:50:00,169.2,170.43,169.15,169.34,15431.0,168.2157,169.4386,168.166,168.3549,15431.0
2025-04-15 10:00:00,169.2,170.17,169.19,170.04,24156.0,168.2157,169.1801,168.2058,169.0508,24156.0
2025-04-15 10:10:00,170.05,171.23,168.79,169.1,24198.0,169.0608,170.2339,167.8081,168.1163,24198.0
2025-04-15 10:20:00,168.55,169.33,168.21,168.46,35266.0,167.5695,168.345,167.2315,167.48,35266.0
2025-04-15 10:30:00,168.63,169.2,168.47,168.52,7276.0,167.649,168.2157,167.49,167.5397,7276.0
2025-04-15 10:40:00,168.36,169.53,168.35,169.53,5019.0,167.3806,168.5438,167.3707,168.5438,5019.0
2025-04-15 10:50:00,169.23,169.66,169.08,169.29,9039.0,168.2455,168.673,168.0964,168.3052,9039.0
2025-04-15 11:00:00,169.4,169.88,169.24,169.68,6565.0,168.4145,168.8918,168.2555,168.6929,6565.0
2025-04-15 11:10:00,169.72,170.21,169.6,169.82,7688.0,168.7327,169.2198,168.6134,168.8321,7688.0
2025-04-15 11:20:00,170.03,170.1,169.05,169.08,12817.0,169.0409,169.1105,168.0666,168.0964,12817.0
2025-04-15 11:30:00,169.34,169.68,169.05,169.31,11023.0,168.3549,168.6929,168.0666,168.3251,11023.0
2025-04-15 11:40:00,169.32,169.71,169.22,169.6,7045.0,168.335,168.7227,168.2356,168.6134,7045.0
2025-04-15 11:50:00,169.58,169.84,169.38,169.7,8115.0,168.5935,168.852,168.3947,168.7128,8115.0
2025-04-15 12:00:00,169.72,170.14,169.57,169.65,6527.0,168.7327,169.1502,168.5836,168.6631,6527.0
2025-04-15 12:10:00,169.86,169.86,169.4,169.53,8126.0,168.8719,168.8719,168.4145,168.5438,8126.0
2025-04-15 12:20:00,169.5,169.75,169.33,169.33,5278.0,168.514,168.7625,168.345,168.345,5278.0
2025-04-15 12:30:00,169.33,169.67,169.03,169.06,6378.0,168.345,168.683,168.0467,168.0765,6378.0
2025-04-15 12:40:00,169.11,169.68,168.97,169.59,7851.0,168.1262,168.6929,167.987,168.6034,7851.0
2025-04-15 12:50:00,169.65,169.68,168.8,169.09,6297.0,168.6631,168.6929,167.818,168.1063,6297.0
2025-04-15 13:00:00,168.92,169.27,168.72,168.95,5660.0,167.9373,168.2853,167.7385,167.9672,5660.0
2025-04-15 13:10:00,168.93,169.05,168.63,168.81,7352.0,167.9473,168.0666,167.649,167.828,7352.0
2025-04-15 13:20:00,168.82,168.86,168.35,168.77,17805.0,167.8379,167.8777,167.3707,167.7882,17805.0
2025-04-15 13:30:00,168.75,168.96,168.22,168.79,30956.0,167.7683,167.9771,167.2414,167.8081,30956.0
2025-04-15 13:40:00,169.08,169.4,169.05,169.11,3759.0,168.0964,168.4145,168.0666,168.1262,3759.0
2025-04-15 13:50:00,169.08,169.15,168.66,169.03,10000.0,168.0964,168.166,167.6788,168.0467,10000.0
2025-04-15 14:00:00,169.03,169.29,168.54,168.61,12397.0,168.0467,168.3052,167.5595,167.6291,12397.0
2025-04-15 14:10:00,168.6,168.65,168.14,168.31,6815.0,167.6192,167.6689,167.1619,167.3309,6815.0
2025-04-15 14:20:00,168.18,168.34,167.72,167.88,14227.0,167.2016,167.3607,166.7443,166.9034,14227.0
2025-04-15 14:30:00,167.79,168.15,167.58,168.02,10322.0,166.8139,167.1718,166.6051,167.0426,10322.0
2025-04-15 14:40:00,167.98,168.52,167.98,168.04,4115.0,167.0028,167.5397,167.0028,167.0625,4115.0
2025-04-15 14:50:00,168.17,168.34,168.1,168.25,7142.0,167.1917,167.3607,167.1221,167.2712,7142.0
2025-04-15 15:00:00,168.21,168.54,168.16,168.47,6284.0,167.2315,167.5595,167.1818,167.49,6284.0
2025-04-15 15:10:00,168.47,168.93,168.47,168.67,10895.0,167.49,167.9473,167.49,167.6888,10895.0
2025-04-15 15:20:00,168.66,168.66,168.01,168.14,18671.0,167.6788,167.6788,167.0326,167.1619,18671.0
2025-04-15 15:30:00,168.24,168.48,168.06,168.18,20170.0,167.2613,167.4999,167.0823,167.2016,20170.0
2025-04-15 15:40:00,168.34,168.49,167.71,168.19,26785.0,167.3607,167.5098,166.7344,167.2116,26785.0
2025-04-15 15:50:00,168.09,168.3,167.81,167.96,127645.0,167.1122,167.3209,166.8338,166.9829,127645.0
2025-04-16 09:30:00,168.05,169.61,167.22,169.24,22369.0,167.0724,168.6233,166.2472,168.2555,22369.0
2025-04-16 09:40:00,169.18,171.08,169.18,170.83,12070.0,168.1958,170.0848,168.1958,169.8362,12070.0
2025-04-16 09:50:00,170.83,171.51,169.94,170.28,39380.0,169.8362,170.5123,168.9514,169.2894,39380.0
2025-04-16 10:00:00,170.3,170.93,169.54,170.63,39623.0,169.3093,169.9356,168.5537,169.6374,39623.0
2025-04-16 10:10:00,170.59,171.54,170.39,171.54,11624.0,169.5976,170.5421,169.3988,170.5421,11624.0
2025-04-16 10:20:00,171.52,172.17,171.14,171.14,23436.0,170.5222,171.1684,170.1444,170.1444,23436.0
2025-04-16 10:30:00,171.13,171.49,170.71,171.45,17739.0,170.1345,170.4924,169.7169,170.4526,17739.0
2025-04-16 10:40:00,171.17,172.1,171.17,171.8,62459.0,170.1742,171.0988,170.1742,170.8006,62459.0
2025-04-16 10:50:00,171.78,172.08,171.42,171.85,38241.0,170.7807,171.079,170.4228,170.8503,38241.0
2025-04-16 11:00:00,171.81,172.01,171.29,171.73,21032.0,170.8105,171.0094,170.2935,170.731,21032.0
2025-04-16 11:10:00,171.86,172.29,171.56,171.96,15674.0,170.8602,171.2877,170.562,170.9597,15674.0
2025-04-16 11:20:00,171.92,172.79,171.73,172.71,23078.0,170.9199,171.7848,170.731,171.7053,23078.0
2025-04-16 11:30:00,172.73,173.58,172.61,173.37,32746.0,171.7252,172.5702,171.6059,172.3614,32746.0
2025-04-16 11:40:00,173.37,174.0,173.06,173.79,35743.0,172.3614,172.9878,172.0533,172.779,35743.0
2025-04-16 11:50:00,173.8,174.04,173.51,173.7,32784.0,172.7889,173.0276,172.5006,172.6895,32784.0
2025-04-16 12:00:00,173.69,173.7,173.04,173.43,27102.0,172.6796,172.6895,172.0334,172.4211,27102.0
2025-04-16 12:10:00,173.52,173.8,173.27,173.78,31825.0,172.5106,172.7889,172.262,172.7691,31825.0
2025-04-16 12:20:00,173.81,174.15,173.48,174.14,22569.0,172.7989,173.1369,172.4708,173.127,22569.0
2025-04-16 12:30:00,174.13,174.44,173.84,174.1,20386.0,173.117,173.4252,172.8287,173.0872,20386.0
2025-04-16 12:40:00,174.0,174.16,173.73,173.86,17555.0,172.9878,173.1469,172.7194,172.8486,17555.0
2025-04-16 12:50:00,173.99,174.26,173.62,173.87,20815.0,172.9778,173.2463,172.61,172.8585,20815.0
2025-04-16 13:00:00,173.72,174.26,173.5,174.06,35020.0,172.7094,173.2463,172.4907,173.0474,35020.0
2025-04-16 13:10:00,174.06,174.28,173.74,174.15,27215.0,173.0474,173.2662,172.7293,173.1369,27215.0
2025-04-16 13:20:00,174.19,174.59,173.97,174.36,35924.0,173.1767,173.5744,172.958,173.3457,35924.0
2025-04-16 13:30:00,174.35,174.35,172.77,172.77,11700.0,173.3357,173.3357,171.7649,171.7649,11700.0
2025-04-16 13:40:00,172.72,172.78,171.89,172.18,11466.0,171.7152,171.7749,170.8901,171.1784,11466.0
2025-04-16 13:50:00,172.31,172.38,171.11,171.25,15716.0,171.3076,171.3772,170.1146,170.2538,15716.0
2025-04-16 14:00:00,171.25,172.02,170.96,171.48,27991.0,170.2538,171.0193,169.9655,170.4824,27991.0
2025-04-16 14:10:00,171.85,172.12,171.64,171.76,9671.0,170.8503,171.1187,170.6415,170.7608,9671.0
2025-04-16 14:20:00,171.8,172.84,171.77,172.76,17805.0,170.8006,171.8345,170.7708,171.755,17805.0
2025-04-16 14:30:00,172.62,172.88,172.13,172.3,14683.0,171.6158,171.8743,171.1287,171.2977,14683.0
2025-04-16 14:40:00,172.18,172.43,172.02,172.03,15583.0,171.1784,171.4269,171.0193,171.0292,15583.0
2025-04-16 14:50:00,172.07,172.37,171.8,171.8,21656.0,171.069,171.3673,170.8006,170.8006,21656.0
2025-04-16 15:00:00,171.93,172.28,171.58,171.63,61047.0,170.9298,171.2778,170.5819,170.6316,61047.0
2025-04-16 15:10:00,171.66,172.1,171.35,171.45,49235.0,170.6614,171.0988,170.3532,170.4526,49235.0
2025-04-16 15:20:00,171.34,171.58,170.98,171.26,31228.0,170.3433,170.5819,169.9854,170.2637,31228.0
2025-04-16 15:30:00,171.29,172.15,171.29,171.86,38030.0,170.2935,171.1485,170.2935,170.8602,38030.0
2025-04-16 15:40:00,171.86,172.16,171.57,172.11,31620.0,170.8602,171.1585,170.5719,171.1088,31620.0
2025-04-16 15:50:00,172.17,172.94,171.73,172.62,174752.0,171.1684,171.9339,170.731,171.6158,174752.0
2025-04-17 09:30:00,175.65,176.67,174.19,176.06,79074.0,174.6282,175.6423,173.1767,175.0358,79074.0
2025-04-17 09:40:00,176.06,177.18,175.86,176.39,24385.0,175.0358,176.1493,174.837,175.3639,24385.0
2025-04-17 09:50:00,176.51,177.16,175.62,176.65,18555.0,175.4832,176.1294,174.5984,175.6224,18555.0
2025-04-17 10:00:00,177.21,177.55,176.52,176.88,24488.0,176.1791,176.5171,175.4931,175.851,24488.0
2025-04-17 10:10:00,177.09,177.27,176.52,176.55,15842.0,176.0598,176.2388,175.4931,175.5229,15842.0
2025-04-17 10:20:00,176.99,177.12,175.7,175.87,10452.0,175.9604,176.0896,174.6779,174.8469,10452.0
2025-04-17 10:30:00,175.87,177.03,175.86,176.86,18631.0,174.8469,176.0002,174.837,175.8311,18631.0
2025-04-17 10:40:00,176.83,177.33,176.76,177.0,11105.0,175.8013,176.2984,175.7317,175.9703,11105.0
2025-04-17 10:50:00,177.1,177.28,176.53,176.6,9233.0,176.0697,176.2487,175.5031,175.5727,9233.0
2025-04-17 11:00:00,176.68,178.13,176.67,177.42,32093.0,175.6522,177.0938,175.6423,176.3879,32093.0
2025-04-17 11:10:00,177.39,178.01,177.32,178.01,13215.0,176.3581,176.9745,176.2885,176.9745,13215.0
2025-04-17 11:20:00,178.07,178.07,177.13,177.17,9762.0,177.0341,177.0341,176.0996,176.1393,9762.0
2025-04-17 11:30:00,177.08,177.62,177.08,177.46,14338.0,176.0499,176.5867,176.0499,176.4277,14338.0
2025-04-17 11:40:00,177.27,177.45,176.91,177.0,16206.0,176.2388,176.4177,175.8809,175.9703,16206.0
2025-04-17 11:50:00,176.97,177.33,176.84,177.09,31007.0,175.9405,176.2984,175.8113,176.0598,31007.0
2025-04-17 12:00:00,177.27,177.91,176.61,177.07,32133.0,176.2388,176.875,175.5826,176.0399,32133.0
2025-04-17 12:10:00,177.07,177.52,176.51,177.5,23493.0,176.0399,176.4873,175.4832,176.4674,23493.0
2025-04-17 12:20:00,177.49,177.94,177.44,177.93,12413.0,176.4575,176.9049,176.4078,176.8949,12413.0
2025-04-17 12:30:00,177.84,178.68,177.7,178.06,36734.0,176.8054,177.6406,176.6663,177.0242,36734.0
2025-04-17 12:40:00,178.12,178.33,177.47,178.12,11837.0,177.0838,177.2926,176.4376,177.0838,11837.0
2025-04-17 12:50:00,178.1,178.55,178.09,178.36,10156.0,177.0639,177.5113,177.054,177.3224,10156.0
2025-04-17 13:00:00,178.35,178.38,177.99,178.19,37604.0,177.3125,177.3423,176.9546,177.1534,37604.0
2025-04-17 13:10:00,178.15,178.21,177.85,178.01,26859.0,177.1136,177.1733,176.8154,176.9745,26859.0
2025-04-17 13:20:00,178.08,178.08,177.38,177.44,25025.0,177.044,177.044,176.3481,176.4078,25025.0
2025-04-17 13:30:00,177.52,177.83,177.52,177.68,6823.0,176.4873,176.7955,176.4873,176.6464,6823.0
2025-04-17 13:40:00,177.82,178.1,177.5,177.75,17944.0,176.7856,177.0639,176.4674,176.716,17944.0
2025-04-17 13:50:00,177.75,178.17,177.74,177.93,12805.0,176.716,177.1335,176.706,176.8949,12805.0
2025-04-17 14:00:00,177.93,178.13,177.75,178.0,20899.0,176.8949,177.0938,176.716,176.9645,20899.0
2025-04-17 14:10:00,178.01,178.19,177.61,177.88,22800.0,176.9745,177.1534,176.5768,176.8452,22800.0
2025-04-17 14:20:00,177.75,178.03,177.22,177.22,13197.0,176.716,176.9943,176.1891,176.1891,13197.0
2025-04-17 14:30:00,177.39,177.79,177.2,177.37,21106.0,176.3581,176.7557,176.1692,176.3382,21106.0
2025-04-17 14:40:00,177.37,177.37,176.92,177.17,26109.0,176.3382,176.3382,175.8908,176.1393,26109.0
2025-04-17 14:50:00,177.04,177.31,176.64,176.78,18401.0,176.0101,176.2785,175.6124,175.7516,18401.0
2025-04-17 15:00:00,176.75,176.94,176.51,176.57,12802.0,175.7218,175.9107,175.4832,175.5428,12802.0
2025-04-17 15:10:00,176.56,176.64,175.59,175.81,26507.0,175.5329,175.6124,174.5685,174.7873,26507.0
2025-04-17 15:20:00,175.73,175.97,175.43,175.46,26677.0,174.7077,174.9463,174.4095,174.4393,26677.0
2025-04-17 15:30:00,175.51,176.21,175.34,175.34,30765.0,174.489,175.1849,174.32,174.32,30765.0
2025-04-17 15:40:00,175.32,175.49,174.54,174.58,39650.0,174.3001,174.4691,173.5246,173.5644,39650.0
2025-04-17 15:50:00,174.48,174.92,174.2,174.56,133996.0,173.465,173.9024,173.1866,173.5445,133996.0
2025-04-21 09:30:00,171.74,172.25,169.17,170.46,14491.0,170.7409,171.248,168.1859,169.4684,14491.0
2025-04-21 09:40:00,170.53,171.77,170.47,171.77,4740.0,169.538,170.7708,169.4783,170.7708,4740.0
2025-04-21 09:50:00,171.51,171.78,170.27,170.45,4813.0,170.5123,170.7807,169.2795,169.4584,4813.0
2025-04-21 10:00:00,170.37,170.43,169.31,170.0,5836.0,169.3789,169.4386,168.3251,169.0111,5836.0
2025-04-21 10:10:00,170.28,170.68,169.33,169.33,5760.0,169.2894,169.6871,168.345,168.345,5760.0
2025-04-21 10:20:00,169.63,169.63,169.1,169.14,3477.0,168.6432,168.6432,168.1163,168.1561,3477.0
2025-04-21 10:30:00,169.1,169.1,168.42,168.75,7111.0,168.1163,168.1163,167.4402,167.7683,7111.0
2025-04-21 10:40:00,168.81,168.83,168.19,168.19,10013.0,167.828,167.8479,167.2116,167.2116,10013.0
2025-04-21 10:50:00,168.2,168.42,168.05,168.3,5144.0,167.2215,167.4402,167.0724,167.3209,5144.0
2025-04-21 11:00:00,168.34,168.43,168.05,168.06,5337.0,167.3607,167.4502,167.0724,167.0823,5337.0
2025-04-21 11:10:00,167.99,168.24,167.85,168.04,10404.0,167.0127,167.2613,166.8736,167.0625,10404.0
2025-04-21 11:20:00,167.79,167.79,167.13,167.15,7345.0,166.8139,166.8139,166.1577,166.1776,7345.0
2025-04-21 11:30:00,167.24,167.32,165.38,166.06,35775.0,166.2671,166.3466,164.4179,165.094,35775.0
2025-04-21 11:40:00,166.09,166.23,165.16,165.36,9894.0,165.1238,165.263,164.1992,164.398,9894.0
2025-04-21 11:50:00,165.28,165.28,164.76,165.06,15147.0,164.3185,164.3185,163.8015,164.0998,15147.0
2025-04-21 12:00:00,164.9,165.46,164.9,165.46,6212.0,163.9407,164.4975,163.9407,164.4975,6212.0
2025-04-21 12:10:00,165.41,165.66,165.0,165.33,11841.0,164.4478,164.6963,164.0401,164.3682,11841.0
2025-04-21 12:20:00,165.26,165.48,165.07,165.2,5763.0,164.2986,164.5173,164.1097,164.239,5763.0
2025-04-21 12:30:00,165.23,165.47,165.06,165.18,7322.0,164.2688,164.5074,164.0998,164.2191,7322.0
2025-04-21 12:40:00,165.22,165.32,164.61,164.82,12717.0,164.2589,164.3583,163.6524,163.8612,12717.0
2025-04-21 12:50:00,164.77,164.8,163.7,163.7,12544.0,163.8115,163.8413,162.7477,162.7477,12544.0
2025-04-21 13:00:00,163.83,164.13,163.14,163.34,8842.0,162.8769,163.1752,162.191,162.3898,8842.0
2025-04-21 13:10:00,163.34,163.4,162.97,163.4,11350.0,162.3898,162.4494,162.0219,162.4494,11350.0
2025-04-21 13:20:00,163.4,163.69,163.04,163.25,7538.0,162.4494,162.7378,162.0915,162.3003,7538.0
2025-04-21 13:30:00,163.23,163.35,162.42,162.44,20401.0,162.2804,162.3997,161.4751,161.495,20401.0
2025-04-21 13:40:00,162.48,162.55,162.14,162.39,11133.0,161.5348,161.6044,161.1968,161.4453,11133.0
2025-04-21 13:50:00,162.39,162.62,162.27,162.46,13257.0,161.4453,161.674,161.326,161.5149,13257.0
2025-04-21 14:00:00,162.46,163.34,162.33,163.02,30586.0,161.5149,162.3898,161.3857,162.0717,30586.0
2025-04-21 14:10:00,163.02,163.14,162.84,162.89,11735.0,162.0717,162.191,161.8927,161.9424,11735.0
2025-04-21 14:20:00,162.89,163.25,162.73,163.18,16731.0,161.9424,162.3003,161.7833,162.2307,16731.0
2025-04-21 14:30:00,163.27,163.61,163.07,163.31,27549.0,162.3202,162.6582,162.1214,162.36,27549.0
2025-04-21 14:40:00,163.33,163.57,162.85,163.14,30373.0,162.3799,162.6185,161.9026,162.191,30373.0
2025-04-21 14:50:00,163.14,163.59,163.13,163.26,23343.0,162.191,162.6383,162.181,162.3103,23343.0
2025-04-21 15:00:00,163.29,164.0,163.29,163.81,37825.0,162.3401,163.046,162.3401,162.8571,37825.0
2025-04-21 15:10:00,163.82,163.86,163.52,163.77,25998.0,162.867,162.9068,162.5687,162.8173,25998.0
2025-04-21 15:20:00,163.77,163.88,163.48,163.54,26099.0,162.8173,162.9267,162.529,162.5886,26099.0
2025-04-21 15:30:00,163.63,164.42,163.49,164.32,53304.0,162.6781,163.4635,162.5389,163.3641,53304.0
2025-04-21 15:40:00,164.27,164.55,163.94,164.55,58850.0,163.3144,163.5928,162.9863,163.5928,58850.0
2025-04-21 15:50:00,164.4,164.86,164.07,164.6,164970.0,163.4436,163.901,163.1155,163.6425,164970.0
2025-04-22 09:30:00,168.11,169.67,167.35,168.24,47451.0,167.132,168.683,166.3765,167.2613,47451.0
2025-04-22 09:40:00,168.17,169.11,168.03,168.34,17153.0,167.1917,168.1262,167.0525,167.3607,17153.0
2025-04-22 09:50:00,168.34,169.44,168.33,168.72,31196.0,167.3607,168.4543,167.3508,167.7385,31196.0
2025-04-22 10:00:00,168.48,168.72,167.73,168.46,27369.0,167.4999,167.7385,166.7543,167.48,27369.0
2025-04-22 10:10:00,168.39,169.08,168.39,168.97,13761.0,167.4104,168.0964,167.4104,167.987,13761.0
2025-04-22 10:20:00,168.97,169.16,168.73,168.91,19447.0,167.987,168.1759,167.7484,167.9274,19447.0
2025-04-22 10:30:00,168.75,169.25,168.64,168.96,9130.0,167.7683,168.2654,167.659,167.9771,9130.0
2025-04-22 10:40:00,169.06,169.48,169.05,169.43,10003.0,168.0765,168.4941,168.0666,168.4444,10003.0
2025-04-22 10:50:00,169.37,169.69,169.27,169.39,11374.0,168.3847,168.7029,168.2853,168.4046,11374.0
2025-04-22 11:00:00,169.39,169.76,169.23,169.63,12555.0,168.4046,168.7724,168.2455,168.6432,12555.0
2025-04-22 11:10:00,169.64,170.29,169.64,170.29,5982.0,168.6531,169.2994,168.6531,169.2994,5982.0
2025-04-22 11:20:00,170.31,170.75,169.53,169.53,7305.0,169.3192,169.7567,168.5438,168.5438,7305.0
2025-04-22 11:30:00,169.78,169.78,169.25,169.28,11527.0,168.7923,168.7923,168.2654,168.2952,11527.0
2025-04-22 11:40:00,169.28,170.09,169.28,170.09,9287.0,168.2952,169.1005,168.2952,169.1005,9287.0
2025-04-22 11:50:00,170.07,170.99,170.04,170.74,12805.0,169.0806,169.9953,169.0508,169.7467,12805.0
2025-04-22 12:00:00,171.04,171.73,171.04,171.56,9273.0,170.045,170.731,170.045,170.562,9273.0
2025-04-22 12:10:00,171.72,171.8,171.58,171.58,6750.0,170.721,170.8006,170.5819,170.5819,6750.0
2025-04-22 12:20:00,171.65,172.47,171.63,172.11,20471.0,170.6515,171.4667,170.6316,171.1088,20471.0
2025-04-22 12:30:00,172.2,172.2,171.62,171.65,6792.0,171.1983,171.1983,170.6216,170.6515,6792.0
2025-04-22 12:40:00,171.65,171.81,171.42,171.77,9162.0,170.6515,170.8105,170.4228,170.7708,9162.0
2025-04-22 12:50:00,171.72,171.92,171.55,171.66,5958.0,170.721,170.9199,170.552,170.6614,5958.0
2025-04-22 13:00:00,171.65,171.96,171.36,171.67,26433.0,170.6515,170.9597,170.3631,170.6713,26433.0
2025-04-22 13:10:00,171.6,171.6,170.16,170.42,5937.0,170.6017,170.6017,169.1701,169.4286,5937.0
2025-04-22 13:20:00,170.49,171.07,169.94,169.96,40418.0,169.4982,170.0748,168.9514,168.9713,40418.0
2025-04-22 13:30:00,170.13,170.59,169.8,170.12,13293.0,169.1403,169.5976,168.8122,169.1304,13293.0
2025-04-22 13:40:00,170.29,170.4,169.85,169.96,6713.0,169.2994,169.4087,168.8619,168.9713,6713.0
2025-04-22 13:50:00,169.92,170.22,169.51,169.56,25580.0,168.9315,169.2298,168.5239,168.5736,25580.0
2025-04-22 14:00:00,169.68,170.07,169.52,169.75,14323.0,168.6929,169.0806,168.5338,168.7625,14323.0
2025-04-22 14:10:00,169.71,170.33,169.71,170.17,7719.0,168.7227,169.3391,168.7227,169.1801,7719.0
2025-04-22 14:20:00,170.12,170.6,170.12,170.5,8099.0,169.1304,169.6076,169.1304,169.5081,8099.0
2025-04-22 14:30:00,170.47,170.78,170.34,170.5,6899.0,169.4783,169.7865,169.3491,169.5081,6899.0
2025-04-22 14:40:00,170.51,170.98,170.51,170.72,8267.0,169.5181,169.9854,169.5181,169.7269,8267.0
2025-04-22 14:50:00,170.72,171.21,170.72,171.03,9476.0,169.7269,170.214,169.7269,170.0351,9476.0
2025-04-22 15:00:00,170.98,171.36,170.98,171.1,10496.0,169.9854,170.3631,169.9854,170.1047,10496.0
2025-04-22 15:10:00,171.1,171.24,170.87,171.0,19190.0,170.1047,170.2438,169.876,170.0052,19190.0
2025-04-22 15:20:00,170.99,171.21,170.75,170.88,10537.0,169.9953,170.214,169.7567,169.8859,10537.0
2025-04-22 15:30:00,170.86,171.02,170.52,170.52,14183.0,169.8661,170.0251,169.528,169.528,14183.0
2025-04-22 15:40:00,170.56,171.47,170.56,171.21,22480.0,169.5678,170.4725,169.5678,170.214,22480.0
2025-04-22 15:50:00,171.21,171.28,170.42,170.81,128211.0,170.214,170.2836,169.4286,169.8163,128211.0
2025-04-23 09:30:00,175.55,176.85,172.75,174.91,40271.0,174.5288,175.8212,171.7451,173.8925,40271.0
2025-04-23 09:40:00,174.9,178.28,174.55,177.76,32832.0,173.8825,177.2429,173.5346,176.7259,32832.0
2025-04-23 09:50:00,177.89,178.0,176.69,176.69,10047.0,176.8552,176.9645,175.6621,175.6621,10047.0
2025-04-23 10:00:00,176.14,177.3,175.99,177.3,14955.0,175.1153,176.2686,174.9662,176.2686,14955.0
2025-04-23 10:10:00,177.26,177.3,173.01,173.22,51955.0,176.2288,176.2686,172.0035,172.2123,51955.0
2025-04-23 10:20:00,173.22,174.78,172.45,174.09,55969.0,172.2123,173.7632,171.4468,173.0773,55969.0
2025-04-23 10:30:00,173.91,175.34,173.91,175.18,22576.0,172.8983,174.32,172.8983,174.1609,22576.0
2025-04-23 10:40:00,175.04,175.22,174.31,174.6,12340.0,174.0217,174.2007,173.296,173.5843,12340.0
2025-04-23 10:50:00,174.59,174.72,173.68,174.2,13648.0,173.5744,173.7036,172.6696,173.1866,13648.0
2025-04-23 11:00:00,174.22,174.39,172.85,174.09,21134.0,173.2065,173.3755,171.8445,173.0773,21134.0
2025-04-23 11:10:00,173.84,173.94,172.52,172.6,6783.0,172.8287,172.9281,171.5164,171.5959,6783.0
2025-04-23 11:20:00,172.43,172.91,171.71,171.73,53204.0,171.4269,171.9041,170.7111,170.731,53204.0
2025-04-23 11:30:00,171.92,172.57,171.64,172.38,47614.0,170.9199,171.5661,170.6415,171.3772,47614.0
2025-04-23 11:40:00,172.65,172.84,172.01,172.2,17493.0,171.6456,171.8345,171.0094,171.1983,17493.0
2025-04-23 11:50:00,172.25,172.29,171.41,172.0,70532.0,171.248,171.2877,170.4129,170.9994,70532.0
2025-04-23 12:00:00,172.0,172.0,170.64,171.07,25195.0,170.9994,170.9994,169.6473,170.0748,25195.0
2025-04-23 12:10:00,171.12,171.79,170.92,170.93,82899.0,170.1245,170.7906,169.9257,169.9356,82899.0
2025-04-23 12:20:00,170.91,171.61,170.57,171.61,23887.0,169.9158,170.6117,169.5777,170.6117,23887.0
2025-04-23 12:30:00,171.81,172.61,171.8,172.6,12203.0,170.8105,171.6059,170.8006,171.5959,12203.0
2025-04-23 12:40:00,172.6,172.94,172.32,172.59,42079.0,171.5959,171.9339,171.3176,171.586,42079.0
2025-04-23 12:50:00,172.53,173.52,172.44,173.33,36437.0,171.5263,172.5106,171.4369,172.3217,36437.0
2025-04-23 13:00:00,173.38,174.31,172.74,174.0,14674.0,172.3714,173.296,171.7351,172.9878,14674.0
2025-04-23 13:10:00,174.11,174.16,173.79,174.04,8318.0,173.0971,173.1469,172.779,173.0276,8318.0
2025-04-23 13:20:00,174.05,174.17,173.48,173.49,13727.0,173.0375,173.1568,172.4708,172.4808,13727.0
2025-04-23 13:30:00,173.53,173.53,172.15,172.27,25101.0,172.5205,172.5205,171.1485,171.2678,25101.0
2025-04-23 13:40:00,172.27,172.78,172.25,172.47,16791.0,171.2678,171.7749,171.248,171.4667,16791.0
2025-04-23 13:50:00,172.47,173.23,172.45,172.82,7260.0,171.4667,172.2223,171.4468,171.8146,7260.0
2025-04-23 14:00:00,172.73,173.14,172.61,172.66,8527.0,171.7252,172.1328,171.6059,171.6556,8527.0
2025-04-23 14:10:00,172.72,172.95,172.2,172.84,11041.0,171.7152,171.9439,171.1983,171.8345,11041.0
2025-04-23 14:20:00,172.77,173.06,171.82,171.82,8501.0,171.7649,172.0533,170.8205,170.8205,8501.0
2025-04-23 14:30:00,171.72,172.3,171.71,172.09,7877.0,170.721,171.2977,170.7111,171.0889,7877.0
2025-04-23 14:40:00,172.0,172.0,171.45,171.64,8205.0,170.9994,170.9994,170.4526,170.6415,8205.0
2025-04-23 14:50:00,171.63,172.11,171.46,171.76,9464.0,170.6316,171.1088,170.4626,170.7608,9464.0
2025-04-23 15:00:00,171.97,172.26,171.66,172.13,12875.0,170.9696,171.2579,170.6614,171.1287,12875.0
2025-04-23 15:10:00,171.99,172.0,171.36,171.37,8254.0,170.9895,170.9994,170.3631,170.3731,8254.0
2025-04-23 15:20:00,171.37,171.38,170.91,171.04,11247.0,170.3731,170.383,169.9158,170.045,11247.0
2025-04-23 15:30:00,171.13,171.91,171.13,171.38,20789.0,170.1345,170.9099,170.1345,170.383,20789.0
2025-04-23 15:40:00,171.39,172.03,171.22,172.03,18707.0,170.393,171.0292,170.224,171.0292,18707.0
2025-04-23 15:50:00,172.12,172.69,171.85,172.25,147736.0,171.1187,171.6854,170.8503,171.248,147736.0
2025-04-24 09:30:00,172.64,174.01,172.36,174.01,24974.0,171.6357,172.9977,171.3573,172.9977,24974.0
2025-04-24 09:40:00,173.97,175.16,173.97,174.44,5192.0,172.958,174.141,172.958,173.4252,5192.0
2025-04-24 09:50:00,174.27,174.35,173.1,173.92,14326.0,173.2562,173.3357,172.093,172.9082,14326.0
2025-04-24 10:00:00,173.9,174.46,173.46,174.46,17207.0,172.8884,173.4451,172.4509,173.4451,17207.0
2025-04-24 10:10:00,174.67,174.95,173.88,174.77,9107.0,173.6539,173.9323,172.8685,173.7533,9107.0
2025-04-24 10:20:00,174.93,176.05,174.92,175.45,6816.0,173.9124,175.0259,173.9024,174.4293,6816.0
2025-04-24 10:30:00,175.3,176.44,175.3,176.28,14375.0,174.2802,175.4136,174.2802,175.2545,14375.0
2025-04-24 10:40:00,176.28,176.54,175.85,176.22,27075.0,175.2545,175.513,174.827,175.1949,27075.0
2025-04-24 10:50:00,176.4,176.81,175.92,176.69,11134.0,175.3738,175.7814,174.8966,175.6621,11134.0
2025-04-24 11:00:00,176.68,176.85,176.37,176.78,16261.0,175.6522,175.8212,175.344,175.7516,16261.0
2025-04-24 11:10:00,176.78,177.3,176.77,176.89,7957.0,175.7516,176.2686,175.7417,175.861,7957.0
2025-04-24 11:20:00,176.87,176.96,175.98,176.09,11817.0,175.8411,175.9306,174.9563,175.0656,11817.0
2025-04-24 11:30:00,176.05,176.06,175.34,175.85,14918.0,175.0259,175.0358,174.32,174.827,14918.0
2025-04-24 11:40:00,176.08,176.76,175.96,176.38,21106.0,175.0557,175.7317,174.9364,175.3539,21106.0
2025-04-24 11:50:00,176.45,176.75,176.08,176.13,7621.0,175.4235,175.7218,175.0557,175.1054,7621.0
2025-04-24 12:00:00,176.19,176.25,175.8,176.07,15127.0,175.165,175.2247,174.7773,175.0457,15127.0
2025-04-24 12:10:00,176.07,176.75,176.07,176.75,3907.0,175.0457,175.7218,175.0457,175.7218,3907.0
2025-04-24 12:20:00,176.75,177.21,176.71,177.18,6359.0,175.7218,176.1791,175.682,176.1493,6359.0
2025-04-24 12:30:00,177.2,178.34,177.18,178.34,9078.0,176.1692,177.3025,176.1493,177.3025,9078.0
2025-04-24 12:40:00,178.22,178.61,178.13,178.22,28762.0,177.1832,177.571,177.0938,177.1832,28762.0
2025-04-24 12:50:00,178.32,178.32,178.01,178.2,12123.0,177.2827,177.2827,176.9745,177.1634,12123.0
2025-04-24 13:00:00,178.2,178.4,178.15,178.28,20005.0,177.1634,177.3622,177.1136,177.2429,20005.0
2025-04-24 13:10:00,178.29,178.6,177.74,177.74,17065.0,177.2528,177.561,176.706,176.706,17065.0
2025-04-24 13:20:00,177.58,177.77,177.41,177.52,5844.0,176.547,176.7359,176.3779,176.4873,5844.0
2025-04-24 13:30:00,177.52,177.79,177.51,177.6,10961.0,176.4873,176.7557,176.4774,176.5668,10961.0
2025-04-24 13:40:00,177.57,177.84,177.43,177.84,7338.0,176.537,176.8054,176.3978,176.8054,7338.0
2025-04-24 13:50:00,177.87,177.95,177.59,177.75,16994.0,176.8353,176.9148,176.5569,176.716,16994.0
2025-04-24 14:00:00,177.77,178.51,177.77,178.15,13997.0,176.7359,177.4715,176.7359,177.1136,13997.0
2025-04-24 14:10:00,178.13,178.28,177.86,178.06,5284.0,177.0938,177.2429,176.8253,177.0242,5284.0
2025-04-24 14:20:00,178.03,178.03,177.6,177.67,13294.0,176.9943,176.9943,176.5668,176.6364,13294.0
2025-04-24 14:30:00,177.6,178.53,177.6,178.32,14575.0,176.5668,177.4914,176.5668,177.2827,14575.0
2025-04-24 14:40:00,178.34,178.35,177.91,178.3,6785.0,177.3025,177.3125,176.875,177.2628,6785.0
2025-04-24 14:50:00,178.24,178.32,177.86,177.89,10439.0,177.2031,177.2827,176.8253,176.8552,10439.0
2025-04-24 15:00:00,177.78,177.78,177.26,177.29,10709.0,176.7458,176.7458,176.2288,176.2586,10709.0
2025-04-24 15:10:00,177.34,177.35,176.99,177.35,20131.0,176.3084,176.3183,175.9604,176.3183,20131.0
2025-04-24 15:20:00,177.33,177.55,177.02,177.02,10883.0,176.2984,176.5171,175.9902,175.9902,10883.0
2025-04-24 15:30:00,177.1,177.81,176.74,177.5,13768.0,176.0697,176.7756,175.7118,176.4674,13768.0
2025-04-24 15:40:00,177.56,177.73,177.24,177.7,16229.0,176.5271,176.6961,176.2089,176.6663,16229.0
2025-04-24 15:50:00,177.66,177.66,176.74,177.0,107356.0,176.6265,176.6265,175.7118,175.9703,107356.0
2025-04-25 09:30:00,175.8,178.02,175.65,177.36,17636.0,174.7773,176.9844,174.6282,176.3282,17636.0
2025-04-25 09:40:00,177.66,178.24,177.32,177.95,10895.0,176.6265,177.2031,176.2885,176.9148,10895.0
2025-04-25 09:50:00,178.34,179.21,176.95,177.55,12510.0,177.3025,178.1675,175.9206,176.5171,12510.0
2025-04-25 10:00:00,177.78,178.53,177.29,178.36,24307.0,176.7458,177.4914,176.2586,177.3224,24307.0
2025-04-25 10:10:00,178.35,178.78,178.07,178.48,29020.0,177.3125,177.74,177.0341,177.4417,29020.0
2025-04-25 10:20:00,178.47,178.73,177.24,177.45,29951.0,177.4318,177.6903,176.2089,176.4177,29951.0
2025-04-25 10:30:00,177.44,178.0,177.0,177.91,40399.0,176.4078,176.9645,175.9703,176.875,40399.0
2025-04-25 10:40:00,177.83,178.19,177.63,177.64,15959.0,176.7955,177.1534,176.5967,176.6066,15959.0
2025-04-25 10:50:00,177.64,177.9,177.2,177.32,9650.0,176.6066,176.8651,176.1692,176.2885,9650.0
2025-04-25 11:00:00,177.43,177.43,176.78,176.85,7839.0,176.3978,176.3978,175.7516,175.8212,7839.0
2025-04-25 11:10:00,176.81,177.5,176.8,177.37,25684.0,175.7814,176.4674,175.7715,176.3382,25684.0
2025-04-25 11:20:00,177.5,177.77,177.2,177.26,16508.0,176.4674,176.7359,176.1692,176.2288,16508.0
2025-04-25 11:30:00,177.26,177.62,176.9,177.21,30992.0,176.2288,176.5867,175.8709,176.1791,30992.0
2025-04-25 11:40:00,177.48,177.74,177.39,177.73,4812.0,176.4475,176.706,176.3581,176.6961,4812.0
2025-04-25 11:50:00,177.61,177.78,177.22,177.64,7776.0,176.5768,176.7458,176.1891,176.6066,7776.0
2025-04-25 12:00:00,177.53,177.74,177.27,177.27,5487.0,176.4972,176.706,176.2388,176.2388,5487.0
2025-04-25 12:10:00,177.4,177.54,177.13,177.28,5019.0,176.368,176.5072,176.0996,176.2487,5019.0
2025-04-25 12:20:00,177.28,178.06,177.13,177.77,5027.0,176.2487,177.0242,176.0996,176.7359,5027.0
2025-04-25 12:30:00,177.84,177.92,177.64,177.65,2602.0,176.8054,176.885,176.6066,176.6166,2602.0
2025-04-25 12:40:00,177.5,177.77,177.47,177.65,2199.0,176.4674,176.7359,176.4376,176.6166,2199.0
2025-04-25 12:50:00,177.57,177.9,177.57,177.82,2220.0,176.537,176.8651,176.537,176.7856,2220.0
2025-04-25 13:00:00,177.77,177.93,177.38,177.89,4239.0,176.7359,176.8949,176.3481,176.8552,4239.0
2025-04-25 13:10:00,177.94,178.01,177.78,177.9,4391.0,176.9049,176.9745,176.7458,176.8651,4391.0
2025-04-25 13:20:00,177.84,177.84,177.08,177.29,3726.0,176.8054,176.8054,176.0499,176.2586,3726.0
2025-04-25 13:30:00,177.3,177.63,176.97,177.03,5933.0,176.2686,176.5967,175.9405,176.0002,5933.0
2025-04-25 13:40:00,177.0,177.14,176.06,176.26,12867.0,175.9703,176.1095,175.0358,175.2346,12867.0
2025-04-25 13:50:00,176.12,176.28,175.35,175.61,12537.0,175.0955,175.2545,174.3299,174.5884,12537.0
2025-04-25 14:00:00,175.61,176.83,175.46,176.83,25047.0,174.5884,175.8013,174.4393,175.8013,25047.0
2025-04-25 14:10:00,176.7,176.84,176.62,176.62,3414.0,175.6721,175.8113,175.5925,175.5925,3414.0
2025-04-25 14:20:00,176.75,177.51,176.63,177.42,6585.0,175.7218,176.4774,175.6025,176.3879,6585.0
2025-04-25 14:30:00,177.42,177.5,177.2,177.37,6041.0,176.3879,176.4674,176.1692,176.3382,6041.0
2025-04-25 14:40:00,177.37,177.66,177.23,177.31,6784.0,176.3382,176.6265,176.199,176.2785,6784.0
2025-04-25 14:50:00,177.32,177.32,176.69,176.69,6739.0,176.2885,176.2885,175.6621,175.6621,6739.0
2025-04-25 15:00:00,176.68,177.31,176.64,177.28,6888.0,175.6522,176.2785,175.6124,176.2487,6888.0
2025-04-25 15:10:00,177.28,177.3,176.92,176.92,8435.0,176.2487,176.2686,175.8908,175.8908,8435.0
2025-04-25 15:20:00,177.03,177.48,177.0,177.25,10195.0,176.0002,176.4475,175.9703,176.2189,10195.0
2025-04-25 15:30:00,177.21,177.56,176.87,177.26,30575.0,176.1791,176.5271,175.8411,176.2288,30575.0
2025-04-25 15:40:00,177.38,177.53,177.2,177.27,23068.0,176.3481,176.4972,176.1692,176.2388,23068.0
2025-04-25 15:50:00,177.33,177.81,177.17,177.57,125248.0,176.2984,176.7756,176.1393,176.537,125248.0
2025-04-28 09:30:00,178.23,179.29,176.63,177.54,24501.0,177.1932,178.247,175.6025,176.5072,24501.0
2025-04-28 09:40:00,178.19,178.87,177.49,177.53,13993.0,177.1534,177.8295,176.4575,176.4972,13993.0
2025-04-28 09:50:00,177.81,178.0,176.83,176.86,8126.0,176.7756,176.9645,175.8013,175.8311,8126.0
2025-04-28 10:00:00,176.86,177.83,176.63,177.65,12557.0,175.8311,176.7955,175.6025,176.6166,12557.0
2025-04-28 10:10:00,177.38,178.08,177.37,177.81,19659.0,176.3481,177.044,176.3382,176.7756,19659.0
2025-04-28 10:20:00,177.84,178.36,177.66,177.87,24616.0,176.8054,177.3224,176.6265,176.8353,24616.0
2025-04-28 10:30:00,178.06,178.37,177.4,178.37,12895.0,177.0242,177.3324,176.368,177.3324,12895.0
2025-04-28 10:40:00,178.4,178.85,177.88,178.54,6650.0,177.3622,177.8096,176.8452,177.5014,6650.0
2025-04-28 10:50:00,178.56,178.71,177.89,178.0,25561.0,177.5213,177.6704,176.8552,176.9645,25561.0
2025-04-28 11:00:00,178.12,178.36,177.65,177.65,75955.0,177.0838,177.3224,176.6166,176.6166,75955.0
2025-04-28 11:10:00,177.65,177.65,177.07,177.34,30156.0,176.6166,176.6166,176.0399,176.3084,30156.0
2025-04-28 11:20:00,177.21,177.21,176.28,176.35,13665.0,176.1791,176.1791,175.2545,175.3241,13665.0
2025-04-28 11:30:00,176.3,177.23,176.29,177.14,6368.0,175.2744,176.199,175.2645,176.1095,6368.0
2025-04-28 11:40:00,177.18,177.18,176.88,177.03,5992.0,176.1493,176.1493,175.851,176.0002,5992.0
2025-04-28 11:50:00,177.08,177.33,177.04,177.16,13497.0,176.0499,176.2984,176.0101,176.1294,13497.0
2025-04-28 12:00:00,177.16,177.2,176.83,176.92,10346.0,176.1294,176.1692,175.8013,175.8908,10346.0
2025-04-28 12:10:00,176.92,177.08,176.72,176.97,17984.0,175.8908,176.0499,175.692,175.9405,17984.0
2025-04-28 12:20:00,176.94,177.09,176.76,177.0,11097.0,175.9107,176.0598,175.7317,175.9703,11097.0
2025-04-28 12:30:00,177.0,177.31,176.98,177.2,17352.0,175.9703,176.2785,175.9504,176.1692,17352.0
2025-04-28 12:40:00,177.22,177.66,177.22,177.66,10330.0,176.1891,176.6265,176.1891,176.6265,10330.0
2025-04-28 12:50:00,177.54,177.64,177.39,177.59,9338.0,176.5072,176.6066,176.3581,176.5569,9338.0
2025-04-28 13:00:00,177.7,177.7,177.19,177.19,6257.0,176.6663,176.6663,176.1592,176.1592,6257.0
2025-04-28 13:10:00,177.08,177.51,176.87,177.51,14864.0,176.0499,176.4774,175.8411,176.4774,14864.0
2025-04-28 13:20:00,177.74,178.21,177.51,177.84,11601.0,176.706,177.1733,176.4774,176.8054,11601.0
2025-04-28 13:30:00,177.91,177.91,177.21,177.61,7855.0,176.875,176.875,176.1791,176.5768,7855.0
2025-04-28 13:40:00,177.65,177.85,177.47,177.53,3704.0,176.6166,176.8154,176.4376,176.4972,3704.0
2025-04-28 13:50:00,177.63,177.97,177.63,177.91,3792.0,176.5967,176.9347,176.5967,176.875,3792.0
2025-04-28 14:00:00,177.98,177.99,177.78,177.78,3926.0,176.9446,176.9546,176.7458,176.7458,3926.0
2025-04-28 14:10:00,177.77,178.07,177.68,177.86,6708.0,176.7359,177.0341,176.6464,176.8253,6708.0
2025-04-28 14:20:00,177.93,178.48,177.8,178.48,6033.0,176.8949,177.4417,176.7657,177.4417,6033.0
2025-04-28 14:30:00,178.25,178.48,178.15,178.17,4871.0,177.2131,177.4417,177.1136,177.1335,4871.0
2025-04-28 14:40:00,178.39,178.62,178.22,178.58,9765.0,177.3522,177.5809,177.1832,177.5411,9765.0
2025-04-28 14:50:00,178.63,178.98,178.63,178.65,7572.0,177.5908,177.9388,177.5908,177.6107,7572.0
2025-04-28 15:00:00,178.8,178.97,178.71,178.92,7371.0,177.7599,177.9289,177.6704,177.8792,7371.0
2025-04-28 15:10:00,178.86,179.11,178.78,178.94,9260.0,177.8195,178.0681,177.74,177.899,9260.0
2025-04-28 15:20:00,178.92,179.34,178.89,179.23,10197.0,177.8792,178.2967,177.8493,178.1874,10197.0
2025-04-28 15:30:00,179.2,179.31,178.43,179.03,18988.0,178.1575,178.2669,177.392,177.9885,18988.0
2025-04-28 15:40:00,179.03,179.67,179.03,179.67,14820.0,177.9885,178.6248,177.9885,178.6248,14820.0
2025-04-28 15:50:00,179.79,179.85,179.13,179.13,90161.0,178.7441,178.8038,178.0879,178.0879,90161.0
2025-04-29 09:30:00,176.98,179.2,176.98,178.14,28220.0,175.9504,178.1575,175.9504,177.1037,28220.0
2025-04-29 09:40:00,178.25,178.44,177.27,177.28,5408.0,177.2131,177.402,176.2388,176.2487,5408.0
2025-04-29 09:50:00,177.42,177.58,176.8,177.14,15155.0,176.3879,176.547,175.7715,176.1095,15155.0
2025-04-29 10:00:00,177.14,177.62,176.56,176.77,21989.0,176.1095,176.5867,175.5329,175.7417,21989.0
2025-04-29 10:10:00,176.77,176.81,176.1,176.45,28684.0,175.7417,175.7814,175.0756,175.4235,28684.0
2025-04-29 10:20:00,176.43,176.46,175.15,175.31,14986.0,175.4036,175.4335,174.1311,174.2902,14986.0
2025-04-29 10:30:00,175.52,176.6,175.52,176.38,42276.0,174.4989,175.5727,174.4989,175.3539,42276.0
2025-04-29 10:40:00,176.38,177.08,176.38,176.79,28593.0,175.3539,176.0499,175.3539,175.7616,28593.0
2025-04-29 10:50:00,176.78,177.8,176.64,177.31,8798.0,175.7516,176.7657,175.6124,176.2785,8798.0
2025-04-29 11:00:00,177.41,177.99,177.33,177.99,12596.0,176.3779,176.9546,176.2984,176.9546,12596.0
2025-04-29 11:10:00,177.83,178.19,177.41,177.5,29630.0,176.7955,177.1534,176.3779,176.4674,29630.0
2025-04-29 11:20:00,177.48,177.48,177.01,177.28,8484.0,176.4475,176.4475,175.9803,176.2487,8484.0
2025-04-29 11:30:00,177.39,177.39,176.71,177.08,14748.0,176.3581,176.3581,175.682,176.0499,14748.0
2025-04-29 11:40:00,177.12,177.59,177.12,177.34,9344.0,176.0896,176.5569,176.0896,176.3084,9344.0
2025-04-29 11:50:00,177.36,177.54,177.05,177.14,5319.0,176.3282,176.5072,176.02,176.1095,5319.0
2025-04-29 12:00:00,177.13,177.61,177.1,177.6,7604.0,176.0996,176.5768,176.0697,176.5668,7604.0
2025-04-29 12:10:00,177.49,177.65,177.24,177.24,3890.0,176.4575,176.6166,176.2089,176.2089,3890.0
2025-04-29 12:20:00,177.31,177.31,177.14,177.19,3509.0,176.2785,176.2785,176.1095,176.1592,3509.0
2025-04-29 12:30:00,177.21,177.43,177.1,177.24,6665.0,176.1791,176.3978,176.0697,176.2089,6665.0
2025-04-29 12:40:00,177.33,177.39,176.84,177.03,4078.0,176.2984,176.3581,175.8113,176.0002,4078.0
2025-04-29 12:50:00,177.06,177.29,176.6,176.83,9281.0,176.03,176.2586,175.5727,175.8013,9281.0
2025-04-29 13:00:00,176.85,177.61,176.85,177.45,7248.0,175.8212,176.5768,175.8212,176.4177,7248.0
2025-04-29 13:10:00,177.31,177.86,177.31,177.78,4308.0,176.2785,176.8253,176.2785,176.7458,4308.0
2025-04-29 13:20:00,177.93,178.08,177.74,177.8,6361.0,176.8949,177.044,176.706,176.7657,6361.0
2025-04-29 13:30:00,177.8,178.19,177.78,178.17,12190.0,176.7657,177.1534,176.7458,177.1335,12190.0
2025-04-29 13:40:00,178.23,178.51,178.23,178.5,4167.0,177.1932,177.4715,177.1932,177.4616,4167.0
2025-04-29 13:50:00,178.39,178.63,178.26,178.26,4192.0,177.3522,177.5908,177.223,177.223,4192.0
2025-04-29 14:00:00,178.34,178.45,178.16,178.3,10393.0,177.3025,177.4119,177.1236,177.2628,10393.0
2025-04-29 14:10:00,178.26,178.32,177.93,177.93,19135.0,177.223,177.2827,176.8949,176.8949,19135.0
2025-04-29 14:20:00,177.98,178.09,177.84,178.07,8329.0,176.9446,177.054,176.8054,177.0341,8329.0
2025-04-29 14:30:00,178.05,178.11,177.94,178.05,13816.0,177.0142,177.0739,176.9049,177.0142,13816.0
2025-04-29 14:40:00,178.02,178.06,177.86,177.97,10114.0,176.9844,177.0242,176.8253,176.9347,10114.0
2025-04-29 14:50:00,177.93,178.15,177.81,178.06,11532.0,176.8949,177.1136,176.7756,177.0242,11532.0
2025-04-29 15:00:00,178.11,178.45,178.0,178.45,13094.0,177.0739,177.4119,176.9645,177.4119,13094.0
2025-04-29 15:10:00,178.47,178.64,178.37,178.64,19257.0,177.4318,177.6008,177.3324,177.6008,19257.0
2025-04-29 15:20:00,178.59,178.62,178.38,178.54,19292.0,177.5511,177.5809,177.3423,177.5014,19292.0
2025-04-29 15:30:00,178.5,178.7,178.12,178.17,20318.0,177.4616,177.6604,177.0838,177.1335,20318.0
2025-04-29 15:40:00,178.17,178.29,177.68,178.23,25826.0,177.1335,177.2528,176.6464,177.1932,25826.0
2025-04-29 15:50:00,178.27,178.47,177.94,178.11,103545.0,177.2329,177.4318,176.9049,177.0739,103545.0
2025-04-30 09:30:00,171.9,172.98,169.34,169.65,35011.0,171.9,172.98,169.34,169.65,35011.0
2025-04-30 09:40:00,169.85,170.63,168.31,170.06,60508.0,169.85,170.63,168.31,170.06,60508.0
2025-04-30 09:50:00,169.8,170.26,169.32,169.87,42194.0,169.8,170.26,169.32,169.87,42194.0
2025-04-30 10:00:00,169.87,170.61,169.67,170.53,22931.0,169.87,170.61,169.67,170.53,22931.0
2025-04-30 10:10:00,170.53,171.42,170.42,171.27,18515.0,170.53,171.42,170.42,171.27,18515.0
2025-04-30 10:20:00,171.25,171.57,170.61,170.91,19592.0,171.25,171.57,170.61,170.91,19592.0
2025-04-30 10:30:00,171.02,171.7,170.98,171.23,39147.0,171.02,171.7,170.98,171.23,39147.0
2025-04-30 10:40:00,171.17,171.25,170.2,170.38,19087.0,171.17,171.25,170.2,170.38,19087.0
2025-04-30 10:50:00,170.14,171.03,170.01,170.75,28852.0,170.14,171.03,170.01,170.75,28852.0
2025-04-30 11:00:00,170.75,171.82,170.64,171.68,39669.0,170.75,171.82,170.64,171.68,39669.0
2025-04-30 11:10:00,171.66,171.95,171.38,171.47,15933.0,171.66,171.95,171.38,171.47,15933.0
2025-04-30 11:20:00,171.49,172.1,171.16,171.19,14684.0,171.49,172.1,171.16,171.19,14684.0
2025-04-30 11:30:00,171.15,171.66,171.09,171.34,13270.0,171.15,171.66,171.09,171.34,13270.0
2025-04-30 11:40:00,171.3,171.5,169.62,169.65,36419.0,171.3,171.5,169.62,169.65,36419.0
2025-04-30 11:50:00,169.64,169.75,168.5,168.67,109733.0,169.64,169.75,168.5,168.67,109733.0
2025-04-30 12:00:00,168.67,169.43,168.67,169.34,67448.0,168.67,169.43,168.67,169.34,67448.0
2025-04-30 12:10:00,169.29,169.58,168.78,168.78,24742.0,169.29,169.58,168.78,168.78,24742.0
2025-04-30 12:20:00,168.78,169.14,168.56,168.67,16032.0,168.78,169.14,168.56,168.67,16032.0
2025-04-30 12:30:00,168.7,168.72,167.94,168.53,14507.0,168.7,168.72,167.94,168.53,14507.0
2025-04-30 12:40:00,168.65,168.94,168.39,168.48,11580.0,168.65,168.94,168.39,168.48,11580.0
2025-04-30 12:50:00,168.61,169.12,168.48,168.83,24442.0,168.61,169.12,168.48,168.83,24442.0
2025-04-30 13:00:00,168.81,169.15,168.58,168.69,23737.0,168.81,169.15,168.58,168.69,23737.0
2025-04-30 13:10:00,168.59,168.66,167.85,168.66,9047.0,168.59,168.66,167.85,168.66,9047.0
2025-04-30 13:20:00,168.67,169.23,168.67,169.17,24316.0,168.67,169.23,168.67,169.17,24316.0
2025-04-30 13:30:00,169.08,169.34,169.0,169.0,13855.0,169.08,169.34,169.0,169.0,13855.0
2025-04-30 13:40:00,169.09,169.41,168.9,169.41,22415.0,169.09,169.41,168.9,169.41,22415.0
2025-04-30 13:50:00,169.33,169.53,168.93,169.05,8023.0,169.33,169.53,168.93,169.05,8023.0
2025-04-30 14:00:00,169.07,170.14,168.95,169.87,51342.0,169.07,170.14,168.95,169.87,51342.0
2025-04-30 14:10:00,169.79,170.47,169.67,169.95,16968.0,169.79,170.47,169.67,169.95,16968.0
2025-04-30 14:20:00,170.05,170.17,169.24,169.45,17820.0,170.05,170.17,169.24,169.45,17820.0
2025-04-30 14:30:00,169.34,169.67,169.19,169.25,12574.0,169.34,169.67,169.19,169.25,12574.0
2025-04-30 14:40:00,169.26,169.56,168.86,169.55,23020.0,169.26,169.56,168.86,169.55,23020.0
2025-04-30 14:50:00,169.56,169.7,169.04,169.1,16460.0,169.56,169.7,169.04,169.1,16460.0
2025-04-30 15:00:00,169.1,169.35,168.94,169.09,20433.0,169.1,169.35,168.94,169.09,20433.0
2025-04-30 15:10:00,169.06,169.34,169.0,169.15,34606.0,169.06,169.34,169.0,169.15,34606.0
2025-04-30 15:20:00,169.12,169.26,168.25,168.41,88332.0,169.12,169.26,168.25,168.41,88332.0
2025-04-30 15:30:00,168.45,168.69,168.27,168.4,55217.0,168.45,168.69,168.27,168.4,55217.0
2025-04-30 15:40:00,168.41,169.76,168.32,169.76,61553.0,168.41,169.76,168.32,169.76,61553.0
2025-04-30 15:50:00,169.87,170.98,169.54,170.74,270424.0,169.87,170.98,169.54,170.74,270424.0
2025-05-01 09:30:00,169.0,170.8,168.43,168.89,76381.0,169.0,170.8,168.43,168.89,76381.0
2025-05-01 09:40:00,168.57,170.71,167.67,170.31,20900.0,168.57,170.71,167.67,170.31,20900.0
2025-05-01 09:50:00,170.31,170.93,168.8,168.93,43332.0,170.31,170.93,168.8,168.93,43332.0
2025-05-01 10:00:00,169.07,170.44,168.27,169.87,34316.0,169.07,170.44,168.27,169.87,34316.0
2025-05-01 10:10:00,170.02,170.02,168.73,168.97,39011.0,170.02,170.02,168.73,168.97,39011.0
2025-05-01 10:20:00,169.0,169.58,168.71,169.0,24130.0,169.0,169.58,168.71,169.0,24130.0
2025-05-01 10:30:00,169.01,169.65,168.94,169.49,25376.0,169.01,169.65,168.94,169.49,25376.0
2025-05-01 10:40:00,169.49,169.49,168.7,169.02,53859.0,169.49,169.49,168.7,169.02,53859.0
2025-05-01 10:50:00,168.95,168.95,168.1,168.52,18868.0,168.95,168.95,168.1,168.52,18868.0
2025-05-01 11:00:00,168.52,168.59,167.4,167.65,32893.0,168.52,168.59,167.4,167.65,32893.0
2025-05-01 11:10:00,167.73,168.39,167.5,168.21,32436.0,167.73,168.39,167.5,168.21,32436.0
2025-05-01 11:20:00,168.27,169.46,168.12,169.22,27293.0,168.27,169.46,168.12,169.22,27293.0
2025-05-01 11:30:00,169.22,169.23,167.03,167.14,24703.0,169.22,169.23,167.03,167.14,24703.0
2025-05-01 11:40:00,167.06,167.22,165.4,166.21,36448.0,167.06,167.22,165.4,166.21,36448.0
2025-05-01 11:50:00,166.26,166.37,165.44,165.44,15971.0,166.26,166.37,165.44,165.44,15971.0
2025-05-01 12:00:00,165.35,165.44,164.25,164.88,26805.0,165.35,165.44,164.25,164.88,26805.0
2025-05-01 12:10:00,164.81,165.17,163.65,163.69,60457.0,164.81,165.17,163.65,163.69,60457.0
2025-05-01 12:20:00,163.49,164.12,163.15,163.75,23691.0,163.49,164.12,163.15,163.75,23691.0
2025-05-01 12:30:00,163.83,163.94,163.17,163.17,25466.0,163.83,163.94,163.17,163.17,25466.0
2025-05-01 12:40:00,163.04,163.32,162.63,162.79,24891.0,163.04,163.32,162.63,162.79,24891.0
2025-05-01 12:50:00,162.81,163.11,161.97,162.12,32041.0,162.81,163.11,161.97,162.12,32041.0
2025-05-01 13:00:00,162.15,162.55,161.7,161.72,25747.0,162.15,162.55,161.7,161.72,25747.0
2025-05-01 13:10:00,161.8,162.32,161.79,161.93,26522.0,161.8,162.32,161.79,161.93,26522.0
2025-05-01 13:20:00,161.86,161.97,161.37,161.63,15711.0,161.86,161.97,161.37,161.63,15711.0
2025-05-01 13:30:00,161.63,162.15,161.34,161.39,25139.0,161.63,162.15,161.34,161.39,25139.0
2025-05-01 13:40:00,161.24,161.3,160.55,161.22,27651.0,161.24,161.3,160.55,161.22,27651.0
2025-05-01 13:50:00,161.2,161.52,160.79,161.16,24468.0,161.2,161.52,160.79,161.16,24468.0
2025-05-01 14:00:00,161.28,161.8,161.22,161.45,11634.0,161.28,161.8,161.22,161.45,11634.0
2025-05-01 14:10:00,161.62,162.04,161.4,162.04,26169.0,161.62,162.04,161.4,162.04,26169.0
2025-05-01 14:20:00,162.04,165.45,162.04,165.45,110577.0,162.04,165.45,162.04,165.45,110577.0
2025-05-01 14:30:00,165.49,166.12,164.9,165.5,30955.0,165.49,166.12,164.9,165.5,30955.0
2025-05-01 14:40:00,165.39,165.56,164.91,165.5,15134.0,165.39,165.56,164.91,165.5,15134.0
2025-05-01 14:50:00,165.54,165.9,165.42,165.55,24104.0,165.54,165.9,165.42,165.55,24104.0
2025-05-01 15:00:00,165.54,165.7,165.09,165.49,50235.0,165.54,165.7,165.09,165.49,50235.0
2025-05-01 15:10:00,165.33,165.82,164.8,164.82,34985.0,165.33,165.82,164.8,164.82,34985.0
2025-05-01 15:20:00,164.91,164.91,164.06,164.41,23555.0,164.91,164.91,164.06,164.41,23555.0
2025-05-01 15:30:00,164.43,164.61,163.62,163.65,31893.0,164.43,164.61,163.62,163.65,31893.0
2025-05-01 15:40:00,163.62,163.95,163.33,163.71,50858.0,163.62,163.95,163.33,163.71,50858.0
2025-05-01 15:50:00,163.62,163.8,162.1,162.4,267583.0,163.62,163.8,162.1,162.4,267583.0
2025-05-02 09:30:00,163.86,166.67,162.39,164.1,110268.0,163.86,166.67,162.39,164.1,110268.0
2025-05-02 09:40:00,164.0,164.16,160.14,160.19,111402.0,164.0,164.16,160.14,160.19,111402.0
2025-05-02 09:50:00,160.28,160.87,159.63,160.55,56487.0,160.28,160.87,159.63,160.55,56487.0
2025-05-02 10:00:00,160.53,161.02,160.03,160.95,25321.0,160.53,161.02,160.03,160.95,25321.0
2025-05-02 10:10:00,160.85,162.05,160.63,161.71,67626.0,160.85,162.05,160.63,161.71,67626.0
2025-05-02 10:20:00,161.61,161.92,160.99,161.61,43709.0,161.61,161.92,160.99,161.61,43709.0
2025-05-02 10:30:00,161.55,162.83,161.32,162.66,26452.0,161.55,162.83,161.32,162.66,26452.0
2025-05-02 10:40:00,162.73,162.73,161.13,161.42,22647.0,162.73,162.73,161.13,161.42,22647.0
2025-05-02 10:50:00,161.5,161.84,161.02,161.74,20965.0,161.5,161.84,161.02,161.74,20965.0
2025-05-02 11:00:00,161.74,162.12,161.15,161.64,19202.0,161.74,162.12,161.15,161.64,19202.0
2025-05-02 11:10:00,161.62,161.62,160.58,161.09,33433.0,161.62,161.62,160.58,161.09,33433.0
2025-05-02 11:20:00,161.16,161.31,160.92,161.06,15276.0,161.16,161.31,160.92,161.06,15276.0
2025-05-02 11:30:00,161.06,161.5,160.94,161.12,30857.0,161.06,161.5,160.94,161.12,30857.0
2025-05-02 11:40:00,161.14,161.49,160.71,161.42,14847.0,161.14,161.49,160.71,161.42,14847.0
2025-05-02 11:50:00,161.49,162.27,161.24,162.27,42049.0,161.49,162.27,161.24,162.27,42049.0
2025-05-02 12:00:00,162.17,163.24,161.79,162.68,32769.0,162.17,163.24,161.79,162.68,32769.0
2025-05-02 12:10:00,162.54,162.54,161.69,161.86,53115.0,162.54,162.54,161.69,161.86,53115.0
2025-05-02 12:20:00,161.71,161.75,161.27,161.53,19582.0,161.71,161.75,161.27,161.53,19582.0
2025-05-02 12:30:00,161.61,162.23,161.53,161.97,21932.0,161.61,162.23,161.53,161.97,21932.0
2025-05-02 12:40:00,161.93,162.22,161.42,161.42,18268.0,161.93,162.22,161.42,161.42,18268.0
2025-05-02 12:50:00,161.47,161.61,160.92,161.23,39194.0,161.47,161.61,160.92,161.23,39194.0
2025-05-02 13:00:00,161.22,161.49,161.02,161.39,21583.0,161.22,161.49,161.02,161.39,21583.0
2025-05-02 13:10:00,161.42,161.7,161.25,161.38,20006.0,161.42,161.7,161.25,161.38,20006.0
2025-05-02 13:20:00,161.51,161.81,161.32,161.63,25612.0,161.51,161.81,161.32,161.63,25612.0
2025-05-02 13:30:00,161.65,161.73,161.0,161.15,23486.0,161.65,161.73,161.0,161.15,23486.0
2025-05-02 13:40:00,161.22,162.16,161.22,161.83,31480.0,161.22,162.16,161.22,161.83,31480.0
2025-05-02 13:50:00,161.93,162.2,161.79,161.8,16298.0,161.93,162.2,161.79,161.8,16298.0
2025-05-02 14:00:00,161.86,162.38,161.83,162.15,20897.0,161.86,162.38,161.83,162.15,20897.0
2025-05-02 14:10:00,162.09,162.39,161.94,162.28,37567.0,162.09,162.39,161.94,162.28,37567.0
2025-05-02 14:20:00,162.26,162.39,162.07,162.19,17246.0,162.26,162.39,162.07,162.19,17246.0
2025-05-02 14:30:00,162.19,162.25,161.98,162.1,20895.0,162.19,162.25,161.98,162.1,20895.0
2025-05-02 14:40:00,162.12,162.18,161.57,161.62,22974.0,162.12,162.18,161.57,161.62,22974.0
2025-05-02 14:50:00,161.62,161.89,161.47,161.64,16244.0,161.62,161.89,161.47,161.64,16244.0
2025-05-02 15:00:00,161.64,161.7,161.36,161.65,16575.0,161.64,161.7,161.36,161.65,16575.0
2025-05-02 15:10:00,161.66,162.0,161.56,161.75,31071.0,161.66,162.0,161.56,161.75,31071.0
2025-05-02 15:20:00,161.81,162.38,161.8,162.29,45782.0,161.81,162.38,161.8,162.29,45782.0
2025-05-02 15:30:00,162.33,162.51,162.03,162.12,50226.0,162.33,162.51,162.03,162.12,50226.0
2025-05-02 15:40:00,162.14,162.22,161.6,161.62,98133.0,162.14,162.22,161.6,161.62,98133.0
2025-05-02 15:50:00,161.7,161.82,161.26,161.74,260785.0,161.7,161.82,161.26,161.74,260785.0
2025-05-05 09:30:00,159.65,159.92,155.82,156.46,64541.0,159.65,159.92,155.82,156.46,64541.0
2025-05-05 09:40:00,156.17,156.32,155.14,155.74,46852.0,156.17,156.32,155.14,155.74,46852.0
2025-05-05 09:50:00,155.81,155.83,154.82,155.47,59423.0,155.81,155.83,154.82,155.47,59423.0
2025-05-05 10:00:00,155.47,156.11,154.74,154.97,113739.0,155.47,156.11,154.74,154.97,113739.0
2025-05-05 10:10:00,154.88,155.68,154.82,155.62,147435.0,154.88,155.68,154.82,155.62,147435.0
2025-05-05 10:20:00,155.62,156.82,155.46,156.45,110794.0,155.62,156.82,155.46,156.45,110794.0
2025-05-05 10:30:00,156.43,157.47,156.25,157.31,71522.0,156.43,157.47,156.25,157.31,71522.0
2025-05-05 10:40:00,157.41,158.21,157.19,157.86,60866.0,157.41,158.21,157.19,157.86,60866.0
2025-05-05 10:50:00,157.89,158.58,157.38,157.9,37440.0,157.89,158.58,157.38,157.9,37440.0
2025-05-05 11:00:00,157.8,158.03,157.28,157.85,30729.0,157.8,158.03,157.28,157.85,30729.0
2025-05-05 11:10:00,157.78,158.06,157.74,157.9,26245.0,157.78,158.06,157.74,157.9,26245.0
2025-05-05 11:20:00,157.96,158.09,157.71,157.96,29640.0,157.96,158.09,157.71,157.96,29640.0
2025-05-05 11:30:00,157.99,158.26,157.64,157.74,22721.0,157.99,158.26,157.64,157.74,22721.0
2025-05-05 11:40:00,157.74,158.06,157.61,157.79,44093.0,157.74,158.06,157.61,157.79,44093.0
2025-05-05 11:50:00,157.72,157.73,157.18,157.36,29140.0,157.72,157.73,157.18,157.36,29140.0
2025-05-05 12:00:00,157.36,158.47,157.36,158.25,30894.0,157.36,158.47,157.36,158.25,30894.0
2025-05-05 12:10:00,158.46,158.88,158.32,158.88,15322.0,158.46,158.88,158.32,158.88,15322.0
2025-05-05 12:20:00,158.86,159.0,158.41,158.52,19711.0,158.86,159.0,158.41,158.52,19711.0
2025-05-05 12:30:00,158.55,158.74,158.42,158.63,19291.0,158.55,158.74,158.42,158.63,19291.0
2025-05-05 12:40:00,158.7,158.77,158.34,158.5,18388.0,158.7,158.77,158.34,158.5,18388.0
2025-05-05 12:50:00,158.59,158.59,158.13,158.34,13425.0,158.59,158.59,158.13,158.34,13425.0
2025-05-05 13:00:00,158.32,158.39,157.79,158.04,19740.0,158.32,158.39,157.79,158.04,19740.0
2025-05-05 13:10:00,157.9,158.15,157.69,157.77,20953.0,157.9,158.15,157.69,157.77,20953.0
2025-05-05 13:20:00,157.74,157.99,157.46,157.78,14520.0,157.74,157.99,157.46,157.78,14520.0
2025-05-05 13:30:00,157.77,158.34,157.77,158.02,17689.0,157.77,158.34,157.77,158.02,17689.0
2025-05-05 13:40:00,158.0,158.06,157.75,158.06,11283.0,158.0,158.06,157.75,158.06,11283.0
2025-05-05 13:50:00,158.06,158.16,157.96,158.09,15716.0,158.06,158.16,157.96,158.09,15716.0
2025-05-05 14:00:00,158.09,158.43,158.02,158.28,19256.0,158.09,158.43,158.02,158.28,19256.0
2025-05-05 14:10:00,158.28,158.74,158.2,158.54,24326.0,158.28,158.74,158.2,158.54,24326.0
2025-05-05 14:20:00,158.55,158.75,158.28,158.42,22816.0,158.55,158.75,158.28,158.42,22816.0
2025-05-05 14:30:00,158.43,158.59,158.3,158.57,22069.0,158.43,158.59,158.3,158.57,22069.0
2025-05-05 14:40:00,158.59,158.86,158.54,158.61,20164.0,158.59,158.86,158.54,158.61,20164.0
2025-05-05 14:50:00,158.61,158.73,158.42,158.53,28042.0,158.61,158.73,158.42,158.53,28042.0
2025-05-05 15:00:00,158.53,158.64,158.4,158.44,21905.0,158.53,158.64,158.4,158.44,21905.0
2025-05-05 15:10:00,158.49,158.49,158.08,158.25,27397.0,158.49,158.49,158.08,158.25,27397.0
2025-05-05 15:20:00,158.19,158.51,158.13,158.31,31212.0,158.19,158.51,158.13,158.31,31212.0
2025-05-05 15:30:00,158.3,158.39,158.0,158.17,37309.0,158.3,158.39,158.0,158.17,37309.0
2025-05-05 15:40:00,158.13,158.36,157.95,158.0,43744.0,158.13,158.36,157.95,158.0,43744.0
2025-05-05 15:50:00,157.99,158.26,157.31,158.25,198299.0,157.99,158.26,157.31,158.25,198299.0
2025-05-06 09:30:00,157.48,158.55,155.26,158.01,105840.0,157.48,158.55,155.26,158.01,105840.0
2025-05-06 09:40:00,157.94,158.28,155.99,156.43,99113.0,157.94,158.28,155.99,156.43,99113.0
2025-05-06 09:50:00,156.43,156.44,154.99,155.04,82851.0,156.43,156.44,154.99,155.04,82851.0
2025-05-06 10:00:00,155.04,155.57,154.45,155.16,117009.0,155.04,155.57,154.45,155.16,117009.0
2025-05-06 10:10:00,155.3,155.62,154.51,155.29,81555.0,155.3,155.62,154.51,155.29,81555.0
2025-05-06 10:20:00,155.18,156.0,155.0,155.71,114186.0,155.18,156.0,155.0,155.71,114186.0
2025-05-06 10:30:00,155.71,156.74,155.34,156.44,68932.0,155.71,156.74,155.34,156.44,68932.0
2025-05-06 10:40:00,156.33,156.86,156.17,156.53,74824.0,156.33,156.86,156.17,156.53,74824.0
2025-05-06 10:50:00,156.53,156.67,156.13,156.53,50853.0,156.53,156.67,156.13,156.53,50853.0
2025-05-06 11:00:00,156.53,157.05,156.18,156.85,79049.0,156.53,157.05,156.18,156.85,79049.0
2025-05-06 11:10:00,156.84,157.09,156.6,156.81,22447.0,156.84,157.09,156.6,156.81,22447.0
2025-05-06 11:20:00,156.87,156.96,156.57,156.67,30642.0,156.87,156.96,156.57,156.67,30642.0
2025-05-06 11:30:00,156.68,157.2,156.65,156.97,23873.0,156.68,157.2,156.65,156.97,23873.0
2025-05-06 11:40:00,156.97,157.05,156.41,156.78,19069.0,156.97,157.05,156.41,156.78,19069.0
2025-05-06 11:50:00,156.8,156.8,156.13,156.2,18567.0,156.8,156.8,156.13,156.2,18567.0
2025-05-06 12:00:00,156.22,156.32,155.45,155.47,28658.0,156.22,156.32,155.45,155.47,28658.0
2025-05-06 12:10:00,155.56,156.8,155.48,156.5,34468.0,155.56,156.8,155.48,156.5,34468.0
2025-05-06 12:20:00,156.4,156.4,155.65,155.9,17583.0,156.4,156.4,155.65,155.9,17583.0
2025-05-06 12:30:00,155.88,155.94,155.49,155.54,18637.0,155.88,155.94,155.49,155.54,18637.0
2025-05-06 12:40:00,155.58,155.73,155.0,155.07,27499.0,155.58,155.73,155.0,155.07,27499.0
2025-05-06 12:50:00,155.01,155.22,154.48,154.48,33717.0,155.01,155.22,154.48,154.48,33717.0
2025-05-06 13:00:00,154.51,155.65,154.48,155.65,32274.0,154.51,155.65,154.48,155.65,32274.0
2025-05-06 13:10:00,155.69,156.38,155.55,156.32,26868.0,155.69,156.38,155.55,156.32,26868.0
2025-05-06 13:20:00,156.45,156.6,156.11,156.36,15028.0,156.45,156.6,156.11,156.36,15028.0
2025-05-06 13:30:00,156.4,156.51,156.15,156.35,7783.0,156.4,156.51,156.15,156.35,7783.0
2025-05-06 13:40:00,156.24,156.73,156.24,156.73,9901.0,156.24,156.73,156.24,156.73,9901.0
2025-05-06 13:50:00,156.68,157.04,156.68,156.87,14362.0,156.68,157.04,156.68,156.87,14362.0
2025-05-06 14:00:00,156.9,157.1,156.54,156.58,11481.0,156.9,157.1,156.54,156.58,11481.0
2025-05-06 14:10:00,156.58,157.15,156.57,156.99,15820.0,156.58,157.15,156.57,156.99,15820.0
2025-05-06 14:20:00,156.99,157.98,156.97,157.97,15679.0,156.99,157.98,156.97,157.97,15679.0
2025-05-06 14:30:00,157.99,158.1,157.78,157.83,12568.0,157.99,158.1,157.78,157.83,12568.0
2025-05-06 14:40:00,157.84,158.08,157.78,157.78,11708.0,157.84,158.08,157.78,157.78,11708.0
2025-05-06 14:50:00,157.83,157.95,157.68,157.8,12354.0,157.83,157.95,157.68,157.8,12354.0
2025-05-06 15:00:00,157.86,157.99,157.61,157.7,14415.0,157.86,157.99,157.61,157.7,14415.0
2025-05-06 15:10:00,157.72,157.94,157.62,157.79,22238.0,157.72,157.94,157.62,157.79,22238.0
2025-05-06 15:20:00,157.8,158.08,157.71,157.72,21317.0,157.8,158.08,157.71,157.72,21317.0
2025-05-06 15:30:00,157.71,158.01,157.65,157.74,29047.0,157.71,158.01,157.65,157.74,29047.0
2025-05-06 15:40:00,157.75,158.26,157.67,158.06,29847.0,157.75,158.26,157.67,158.06,29847.0
2025-05-06 15:50:00,157.97,158.08,157.13,157.33,115795.0,157.97,158.08,157.13,157.33,115795.0
2025-05-07 09:30:00,158.26,159.35,156.88,158.85,50076.0,158.26,159.35,156.88,158.85,50076.0
2025-05-07 09:40:00,158.58,158.9,157.75,158.15,28399.0,158.58,158.9,157.75,158.15,28399.0
2025-05-07 09:50:00,158.14,160.04,157.97,159.47,40378.0,158.14,160.04,157.97,159.47,40378.0
2025-05-07 10:00:00,159.44,160.52,159.44,160.05,19939.0,159.44,160.52,159.44,160.05,19939.0
2025-05-07 10:10:00,160.04,160.31,158.68,158.8,37100.0,160.04,160.31,158.68,158.8,37100.0
2025-05-07 10:20:00,158.83,158.87,158.07,158.46,14043.0,158.83,158.87,158.07,158.46,14043.0
2025-05-07 10:30:00,158.35,158.9,158.16,158.88,17741.0,158.35,158.9,158.16,158.88,17741.0
2025-05-07 10:40:00,158.82,158.86,158.14,158.14,50456.0,158.82,158.86,158.14,158.14,50456.0
2025-05-07 10:50:00,158.22,158.23,157.79,158.22,17554.0,158.22,158.23,157.79,158.22,17554.0
2025-05-07 11:00:00,158.14,158.24,157.71,157.92,29534.0,158.14,158.24,157.71,157.92,29534.0
2025-05-07 11:10:00,157.85,158.33,157.85,158.23,21638.0,157.85,158.33,157.85,158.23,21638.0
2025-05-07 11:20:00,158.24,158.44,157.76,158.35,14190.0,158.24,158.44,157.76,158.35,14190.0
2025-05-07 11:30:00,158.4,159.01,158.35,158.97,17570.0,158.4,159.01,158.35,158.97,17570.0
2025-05-07 11:40:00,158.88,159.06,158.72,158.79,7339.0,158.88,159.06,158.72,158.79,7339.0
2025-05-07 11:50:00,158.85,158.85,158.46,158.7,23602.0,158.85,158.85,158.46,158.7,23602.0
2025-05-07 12:00:00,158.8,159.42,158.72,159.04,14707.0,158.8,159.42,158.72,159.04,14707.0
2025-05-07 12:10:00,159.06,159.15,158.93,158.97,10267.0,159.06,159.15,158.93,158.97,10267.0
2025-05-07 12:20:00,158.91,158.91,158.15,158.3,14119.0,158.91,158.91,158.15,158.3,14119.0
2025-05-07 12:30:00,158.28,158.41,158.19,158.34,11660.0,158.28,158.41,158.19,158.34,11660.0
2025-05-07 12:40:00,158.41,158.63,158.22,158.55,13066.0,158.41,158.63,158.22,158.55,13066.0
2025-05-07 12:50:00,158.62,158.91,158.46,158.77,5960.0,158.62,158.91,158.46,158.77,5960.0
2025-05-07 13:00:00,158.74,159.22,158.74,159.0,7266.0,158.74,159.22,158.74,159.0,7266.0
2025-05-07 13:10:00,159.06,159.12,158.84,158.84,10868.0,159.06,159.12,158.84,158.84,10868.0
2025-05-07 13:20:00,158.78,158.81,158.43,158.53,12131.0,158.78,158.81,158.43,158.53,12131.0
2025-05-07 13:30:00,158.49,158.61,158.15,158.17,22824.0,158.49,158.61,158.15,158.17,22824.0
2025-05-07 13:40:00,158.17,158.25,157.89,158.09,25305.0,158.17,158.25,157.89,158.09,25305.0
2025-05-07 13:50:00,158.12,158.18,157.27,157.65,26929.0,158.12,158.18,157.27,157.65,26929.0
2025-05-07 14:00:00,157.54,158.24,157.0,157.12,22490.0,157.54,158.24,157.0,157.12,22490.0
2025-05-07 14:10:00,157.17,157.84,157.05,157.69,26483.0,157.17,157.84,157.05,157.69,26483.0
2025-05-07 14:20:00,157.76,158.16,157.76,157.78,17217.0,157.76,158.16,157.76,157.78,17217.0
2025-05-07 14:30:00,157.78,158.61,157.67,158.49,20562.0,157.78,158.61,157.67,158.49,20562.0
2025-05-07 14:40:00,158.48,158.88,157.58,157.65,19582.0,158.48,158.88,157.58,157.65,19582.0
2025-05-07 14:50:00,157.7,158.78,157.47,158.63,30227.0,157.7,158.78,157.47,158.63,30227.0
2025-05-07 15:00:00,158.52,158.71,158.14,158.46,15527.0,158.52,158.71,158.14,158.46,15527.0
2025-05-07 15:10:00,158.45,158.47,157.88,158.2,30844.0,158.45,158.47,157.88,158.2,30844.0
2025-05-07 15:20:00,158.21,158.22,157.38,157.47,27959.0,158.21,158.22,157.38,157.47,27959.0
2025-05-07 15:30:00,157.45,157.58,156.96,157.34,72588.0,157.45,157.58,156.96,157.34,72588.0
2025-05-07 15:40:00,157.4,158.39,157.24,158.05,47145.0,157.4,158.39,157.24,158.05,47145.0
2025-05-07 15:50:00,157.95,159.05,157.67,158.85,165097.0,157.95,159.05,157.67,158.85,165097.0
2025-05-08 09:30:00,159.99,162.03,159.53,159.93,33839.0,159.99,162.03,159.53,159.93,33839.0
2025-05-08 09:40:00,160.2,161.29,159.88,160.88,12834.0,160.2,161.29,159.88,160.88,12834.0
2025-05-08 09:50:00,160.88,160.94,160.27,160.4,30574.0,160.88,160.94,160.27,160.4,30574.0
2025-05-08 10:00:00,160.27,161.19,160.27,160.62,25982.0,160.27,161.19,160.27,160.62,25982.0
2025-05-08 10:10:00,160.45,160.47,159.7,159.74,14138.0,160.45,160.47,159.7,159.74,14138.0
2025-05-08 10:20:00,159.78,160.69,159.77,160.39,21069.0,159.78,160.69,159.77,160.39,21069.0
2025-05-08 10:30:00,160.32,160.88,159.52,159.52,10736.0,160.32,160.88,159.52,159.52,10736.0
2025-05-08 10:40:00,159.34,159.49,158.25,158.28,12922.0,159.34,159.49,158.25,158.28,12922.0
2025-05-08 10:50:00,158.48,159.07,158.33,158.72,15754.0,158.48,159.07,158.33,158.72,15754.0
2025-05-08 11:00:00,158.73,159.55,158.65,159.53,5748.0,158.73,159.55,158.65,159.53,5748.0
2025-05-08 11:10:00,159.55,159.85,159.42,159.81,4658.0,159.55,159.85,159.42,159.81,4658.0
2025-05-08 11:20:00,159.74,160.41,159.66,159.82,13001.0,159.74,160.41,159.66,159.82,13001.0
2025-05-08 11:30:00,159.75,160.25,159.66,160.03,6448.0,159.75,160.25,159.66,160.03,6448.0
2025-05-08 11:40:00,160.33,161.45,160.31,161.36,21002.0,160.33,161.45,160.31,161.36,21002.0
2025-05-08 11:50:00,161.37,161.39,160.89,161.02,15664.0,161.37,161.39,160.89,161.02,15664.0
2025-05-08 12:00:00,161.08,162.13,161.04,162.12,12202.0,161.08,162.13,161.04,162.12,12202.0
2025-05-08 12:10:00,162.17,162.9,161.83,162.42,75799.0,162.17,162.9,161.83,162.42,75799.0
2025-05-08 12:20:00,162.43,163.22,162.28,162.64,80085.0,162.43,163.22,162.28,162.64,80085.0
2025-05-08 12:30:00,162.7,162.93,162.34,162.8,7503.0,162.7,162.93,162.34,162.8,7503.0
2025-05-08 12:40:00,162.73,163.07,162.6,163.07,12160.0,162.73,163.07,162.6,163.07,12160.0
2025-05-08 12:50:00,163.07,163.29,162.75,162.84,19765.0,163.07,163.29,162.75,162.84,19765.0
2025-05-08 13:00:00,162.76,162.82,161.9,161.92,28851.0,162.76,162.82,161.9,161.92,28851.0
2025-05-08 13:10:00,162.0,162.05,161.75,161.79,4858.0,162.0,162.05,161.75,161.79,4858.0
2025-05-08 13:20:00,161.82,162.58,161.78,162.02,18927.0,161.82,162.58,161.78,162.02,18927.0
2025-05-08 13:30:00,162.02,162.07,161.43,161.87,26011.0,162.02,162.07,161.43,161.87,26011.0
2025-05-08 13:40:00,161.91,161.91,161.14,161.41,11651.0,161.91,161.91,161.14,161.41,11651.0
2025-05-08 13:50:00,161.24,161.26,160.9,160.9,8418.0,161.24,161.26,160.9,160.9,8418.0
2025-05-08 14:00:00,160.91,161.16,160.9,161.03,10899.0,160.91,161.16,160.9,161.03,10899.0
2025-05-08 14:10:00,161.0,161.21,160.87,160.95,12611.0,161.0,161.21,160.87,160.95,12611.0
2025-05-08 14:20:00,160.99,161.04,160.62,160.82,24319.0,160.99,161.04,160.62,160.82,24319.0
2025-05-08 14:30:00,160.81,161.1,160.69,160.96,16470.0,160.81,161.1,160.69,160.96,16470.0
2025-05-08 14:40:00,161.0,161.03,160.58,160.58,17466.0,161.0,161.03,160.58,160.58,17466.0
2025-05-08 14:50:00,160.57,160.71,160.32,160.37,17171.0,160.57,160.71,160.32,160.37,17171.0
2025-05-08 15:00:00,160.25,160.37,160.07,160.27,8584.0,160.25,160.37,160.07,160.27,8584.0
2025-05-08 15:10:00,160.24,160.6,160.23,160.53,11203.0,160.24,160.6,160.23,160.53,11203.0
2025-05-08 15:20:00,160.59,160.95,160.53,160.91,19411.0,160.59,160.95,160.53,160.91,19411.0
2025-05-08 15:30:00,160.82,161.19,160.67,161.1,81152.0,160.82,161.19,160.67,161.1,81152.0
2025-05-08 15:40:00,161.03,161.12,160.59,160.7,35470.0,161.03,161.12,160.59,160.7,35470.0
2025-05-08 15:50:00,160.72,160.79,159.88,160.06,204054.0,160.72,160.79,159.88,160.06,204054.0
2025-05-09 09:30:00,161.03,161.96,160.25,161.2,28382.0,161.03,161.96,160.25,161.2,28382.0
2025-05-09 09:40:00,161.07,161.89,160.8,161.76,12565.0,161.07,161.89,160.8,161.76,12565.0
2025-05-09 09:50:00,161.77,161.99,161.4,161.8,18760.0,161.77,161.99,161.4,161.8,18760.0
2025-05-09 10:00:00,161.67,162.25,161.49,161.87,13197.0,161.67,162.25,161.49,161.87,13197.0
2025-05-09 10:10:00,161.92,161.92,160.5,160.52,46835.0,161.92,161.92,160.5,160.52,46835.0
2025-05-09 10:20:00,160.66,160.74,158.65,159.69,36998.0,160.66,160.74,158.65,159.69,36998.0
2025-05-09 10:30:00,159.74,159.74,158.49,158.71,26654.0,159.74,159.74,158.49,158.71,26654.0
2025-05-09 10:40:00,158.71,159.38,158.51,159.38,34275.0,158.71,159.38,158.51,159.38,34275.0
2025-05-09 10:50:00,159.38,159.98,159.37,159.62,15908.0,159.38,159.98,159.37,159.62,15908.0
2025-05-09 11:00:00,159.61,160.4,159.44,160.34,22266.0,159.61,160.4,159.44,160.34,22266.0
2025-05-09 11:10:00,160.33,160.33,159.74,159.82,8424.0,160.33,160.33,159.74,159.82,8424.0
2025-05-09 11:20:00,159.83,160.09,159.69,159.94,6233.0,159.83,160.09,159.69,159.94,6233.0
2025-05-09 11:30:00,159.89,160.49,159.89,160.36,17161.0,159.89,160.49,159.89,160.36,17161.0
2025-05-09 11:40:00,160.38,160.55,160.13,160.37,9850.0,160.38,160.55,160.13,160.37,9850.0
2025-05-09 11:50:00,160.4,160.81,160.23,160.64,10604.0,160.4,160.81,160.23,160.64,10604.0
2025-05-09 12:00:00,160.7,160.75,160.3,160.43,8472.0,160.7,160.75,160.3,160.43,8472.0
2025-05-09 12:10:00,160.39,160.45,159.79,159.99,16356.0,160.39,160.45,159.79,159.99,16356.0
2025-05-09 12:20:00,160.01,160.31,159.9,159.9,10454.0,160.01,160.31,159.9,159.9,10454.0
2025-05-09 12:30:00,160.02,160.28,159.92,160.03,7922.0,160.02,160.28,159.92,160.03,7922.0
2025-05-09 12:40:00,159.96,160.06,159.59,159.67,10294.0,159.96,160.06,159.59,159.67,10294.0
2025-05-09 12:50:00,159.72,159.72,159.45,159.49,19400.0,159.72,159.72,159.45,159.49,19400.0
2025-05-09 13:00:00,159.47,159.71,159.43,159.57,10621.0,159.47,159.71,159.43,159.57,10621.0
2025-05-09 13:10:00,159.69,159.85,159.61,159.76,8486.0,159.69,159.85,159.61,159.76,8486.0
2025-05-09 13:20:00,159.76,160.13,159.38,159.92,15132.0,159.76,160.13,159.38,159.92,15132.0
2025-05-09 13:30:00,159.87,160.04,159.74,160.04,11471.0,159.87,160.04,159.74,160.04,11471.0
2025-05-09 13:40:00,160.01,160.06,159.85,159.91,9013.0,160.01,160.06,159.85,159.91,9013.0
2025-05-09 13:50:00,159.87,160.0,159.76,159.86,8173.0,159.87,160.0,159.76,159.86,8173.0
2025-05-09 14:00:00,159.82,159.83,159.55,159.67,8074.0,159.82,159.83,159.55,159.67,8074.0
2025-05-09 14:10:00,159.7,159.7,159.44,159.46,10738.0,159.7,159.7,159.44,159.46,10738.0
2025-05-09 14:20:00,159.47,159.83,159.46,159.54,10927.0,159.47,159.83,159.46,159.54,10927.0
2025-05-09 14:30:00,159.53,159.83,159.53,159.63,8886.0,159.53,159.83,159.53,159.63,8886.0
2025-05-09 14:40:00,159.62,159.91,159.6,159.75,11275.0,159.62,159.91,159.6,159.75,11275.0
2025-05-09 14:50:00,159.78,159.82,159.53,159.58,16877.0,159.78,159.82,159.53,159.58,16877.0
2025-05-09 15:00:00,159.58,160.15,159.51,160.05,29354.0,159.58,160.15,159.51,160.05,29354.0
2025-05-09 15:10:00,160.1,160.37,160.03,160.22,24339.0,160.1,160.37,160.03,160.22,24339.0
2025-05-09 15:20:00,160.26,160.32,159.78,159.82,22123.0,160.26,160.32,159.78,159.82,22123.0
2025-05-09 15:30:00,159.84,160.13,159.66,160.12,15347.0,159.84,160.13,159.66,160.12,15347.0
2025-05-09 15:40:00,160.19,160.32,159.75,159.9,30862.0,160.19,160.32,159.75,159.9,30862.0
2025-05-09 15:50:00,159.97,160.17,159.47,159.56,94491.0,159.97,160.17,159.47,159.56,94491.0
2025-05-12 09:30:00,166.11,170.38,165.66,170.28,154808.0,166.11,170.38,165.66,170.28,154808.0
2025-05-12 09:40:00,170.16,170.86,169.18,170.46,73490.0,170.16,170.86,169.18,170.46,73490.0
2025-05-12 09:50:00,170.62,170.82,166.41,166.41,33971.0,170.62,170.82,166.41,166.41,33971.0
2025-05-12 10:00:00,166.41,166.69,165.06,166.22,90399.0,166.41,166.69,165.06,166.22,90399.0
2025-05-12 10:10:00,166.35,167.07,165.99,166.0,55524.0,166.35,167.07,165.99,166.0,55524.0
2025-05-12 10:20:00,166.0,166.14,165.04,165.97,32677.0,166.0,166.14,165.04,165.97,32677.0
2025-05-12 10:30:00,165.86,166.19,164.92,165.8,25740.0,165.86,166.19,164.92,165.8,25740.0
2025-05-12 10:40:00,165.8,165.8,164.36,165.01,48532.0,165.8,165.8,164.36,165.01,48532.0
2025-05-12 10:50:00,165.13,166.05,165.01,165.77,41426.0,165.13,166.05,165.01,165.77,41426.0
2025-05-12 11:00:00,165.77,166.68,165.77,166.03,12658.0,165.77,166.68,165.77,166.03,12658.0
2025-05-12 11:10:00,166.03,166.17,165.07,165.07,15445.0,166.03,166.17,165.07,165.07,15445.0
2025-05-12 11:20:00,165.0,165.24,164.79,164.93,19147.0,165.0,165.24,164.79,164.93,19147.0
2025-05-12 11:30:00,164.73,165.71,164.73,165.2,41552.0,164.73,165.71,164.73,165.2,41552.0
2025-05-12 11:40:00,165.17,165.5,165.06,165.14,10784.0,165.17,165.5,165.06,165.14,10784.0
2025-05-12 11:50:00,165.04,165.25,164.8,165.2,12654.0,165.04,165.25,164.8,165.2,12654.0
2025-05-12 12:00:00,165.22,165.43,164.94,165.09,7757.0,165.22,165.43,164.94,165.09,7757.0
2025-05-12 12:10:00,164.92,164.92,164.14,164.2,8014.0,164.92,164.92,164.14,164.2,8014.0
2025-05-12 12:20:00,164.0,164.73,163.98,164.63,7869.0,164.0,164.73,163.98,164.63,7869.0
2025-05-12 12:30:00,164.52,164.81,164.52,164.72,3311.0,164.52,164.81,164.52,164.72,3311.0
2025-05-12 12:40:00,164.66,164.74,164.16,164.16,7084.0,164.66,164.74,164.16,164.16,7084.0
2025-05-12 12:50:00,164.16,164.62,164.16,164.27,9320.0,164.16,164.62,164.16,164.27,9320.0
2025-05-12 13:00:00,164.31,164.77,164.29,164.71,11318.0,164.31,164.77,164.29,164.71,11318.0
2025-05-12 13:10:00,164.72,164.72,164.07,164.28,20284.0,164.72,164.72,164.07,164.28,20284.0
2025-05-12 13:20:00,164.22,164.39,163.81,163.95,14871.0,164.22,164.39,163.81,163.95,14871.0
2025-05-12 13:30:00,164.05,164.67,163.95,164.56,10660.0,164.05,164.67,163.95,164.56,10660.0
2025-05-12 13:40:00,164.62,164.82,164.48,164.71,7108.0,164.62,164.82,164.48,164.71,7108.0
2025-05-12 13:50:00,164.68,164.92,164.67,164.82,6530.0,164.68,164.92,164.67,164.82,6530.0
2025-05-12 14:00:00,164.82,165.29,164.72,165.12,17130.0,164.82,165.29,164.72,165.12,17130.0
2025-05-12 14:10:00,165.09,165.09,164.57,164.83,37829.0,165.09,165.09,164.57,164.83,37829.0
2025-05-12 14:20:00,164.89,165.04,164.76,164.97,13980.0,164.89,165.04,164.76,164.97,13980.0
2025-05-12 14:30:00,165.04,165.47,165.04,165.33,8577.0,165.04,165.47,165.04,165.33,8577.0
2025-05-12 14:40:00,165.34,165.47,165.25,165.34,17886.0,165.34,165.47,165.25,165.34,17886.0
2025-05-12 14:50:00,165.39,165.41,165.1,165.15,17973.0,165.39,165.41,165.1,165.15,17973.0
2025-05-12 15:00:00,165.2,165.6,165.09,165.52,15602.0,165.2,165.6,165.09,165.52,15602.0
2025-05-12 15:10:00,165.52,165.72,165.28,165.35,20533.0,165.52,165.72,165.28,165.35,20533.0
2025-05-12 15:20:00,165.26,166.0,165.25,165.88,16237.0,165.26,166.0,165.25,165.88,16237.0
2025-05-12 15:30:00,165.84,166.07,165.8,165.95,29828.0,165.84,166.07,165.8,165.95,29828.0
2025-05-12 15:40:00,165.94,165.96,165.67,165.71,27119.0,165.94,165.96,165.67,165.71,27119.0
2025-05-12 15:50:00,165.68,166.26,165.5,166.14,190682.0,165.68,166.26,165.5,166.14,190682.0
2025-05-13 09:30:00,166.8,168.95,166.8,168.66,32841.0,166.8,168.95,166.8,168.66,32841.0
2025-05-13 09:40:00,168.66,170.37,168.66,169.8,34396.0,168.66,170.37,168.66,169.8,34396.0
2025-05-13 09:50:00,169.83,170.08,169.27,169.62,40651.0,169.83,170.08,169.27,169.62,40651.0
2025-05-13 10:00:00,169.57,170.64,169.25,170.58,27616.0,169.57,170.64,169.25,170.58,27616.0
2025-05-13 10:10:00,170.65,171.03,170.33,170.52,25812.0,170.65,171.03,170.33,170.52,25812.0
2025-05-13 10:20:00,170.42,170.74,170.22,170.39,29311.0,170.42,170.74,170.22,170.39,29311.0
2025-05-13 10:30:00,170.39,170.73,170.03,170.09,21834.0,170.39,170.73,170.03,170.09,21834.0
2025-05-13 10:40:00,170.13,170.48,169.68,170.25,23945.0,170.13,170.48,169.68,170.25,23945.0
2025-05-13 10:50:00,170.26,170.88,170.26,170.39,22694.0,170.26,170.88,170.26,170.39,22694.0
2025-05-13 11:00:00,170.43,171.4,170.43,171.38,11860.0,170.43,171.4,170.43,171.38,11860.0
2025-05-13 11:10:00,171.39,171.92,171.27,171.92,21887.0,171.39,171.92,171.27,171.92,21887.0
2025-05-13 11:20:00,171.92,172.27,171.79,172.09,26596.0,171.92,172.27,171.79,172.09,26596.0
2025-05-13 11:30:00,172.04,172.13,171.64,172.03,24007.0,172.04,172.13,171.64,172.03,24007.0
2025-05-13 11:40:00,172.07,172.72,172.01,172.61,21011.0,172.07,172.72,172.01,172.61,21011.0
2025-05-13 11:50:00,172.71,172.72,172.32,172.43,20711.0,172.71,172.72,172.32,172.43,20711.0
2025-05-13 12:00:00,172.34,172.79,172.34,172.62,15525.0,172.34,172.79,172.34,172.62,15525.0
2025-05-13 12:10:00,172.53,172.6,172.27,172.3,11485.0,172.53,172.6,172.27,172.3,11485.0
2025-05-13 12:20:00,172.3,173.0,172.23,172.93,16209.0,172.3,173.0,172.23,172.93,16209.0
2025-05-13 12:30:00,173.02,173.51,172.93,173.37,28417.0,173.02,173.51,172.93,173.37,28417.0
2025-05-13 12:40:00,173.43,173.55,173.02,173.12,18876.0,173.43,173.55,173.02,173.12,18876.0
2025-05-13 12:50:00,172.96,173.14,172.79,173.03,14010.0,172.96,173.14,172.79,173.03,14010.0
2025-05-13 13:00:00,173.01,173.24,172.83,173.1,16518.0,173.01,173.24,172.83,173.1,16518.0
2025-05-13 13:10:00,173.07,173.35,172.98,173.21,10334.0,173.07,173.35,172.98,173.21,10334.0
2025-05-13 13:20:00,173.18,173.34,173.1,173.23,8195.0,173.18,173.34,173.1,173.23,8195.0
2025-05-13 13:30:00,173.25,173.62,173.19,173.24,18718.0,173.25,173.62,173.19,173.24,18718.0
2025-05-13 13:40:00,173.2,173.21,172.6,172.66,12258.0,173.2,173.21,172.6,172.66,12258.0
2025-05-13 13:50:00,172.63,172.81,172.25,172.34,12037.0,172.63,172.81,172.25,172.34,12037.0
2025-05-13 14:00:00,172.34,172.6,171.92,172.26,11349.0,172.34,172.6,171.92,172.26,11349.0
2025-05-13 14:10:00,172.22,172.49,172.18,172.18,8123.0,172.22,172.49,172.18,172.18,8123.0
2025-05-13 14:20:00,172.15,172.25,171.58,171.76,17720.0,172.15,172.25,171.58,171.76,17720.0
2025-05-13 14:30:00,171.72,172.0,171.49,171.92,11687.0,171.72,172.0,171.49,171.92,11687.0
2025-05-13 14:40:00,171.92,171.92,171.42,171.42,9696.0,171.92,171.92,171.42,171.42,9696.0
2025-05-13 14:50:00,171.4,171.68,171.35,171.43,11604.0,171.4,171.68,171.35,171.43,11604.0
2025-05-13 15:00:00,171.5,171.58,171.15,171.37,14046.0,171.5,171.58,171.15,171.37,14046.0
2025-05-13 15:10:00,171.48,171.58,171.23,171.29,12388.0,171.48,171.58,171.23,171.29,12388.0
2025-05-13 15:20:00,171.36,171.44,171.13,171.33,26484.0,171.36,171.44,171.13,171.33,26484.0
2025-05-13 15:30:00,171.34,171.42,171.0,171.15,34201.0,171.34,171.42,171.0,171.15,34201.0
2025-05-13 15:40:00,171.1,171.17,170.79,170.83,37086.0,171.1,171.17,170.79,170.83,37086.0
2025-05-13 15:50:00,170.89,170.9,169.41,169.49,198015.0,170.89,170.9,169.41,169.49,198015.0
2025-05-14 09:30:00,168.85,169.34,167.36,167.36,29698.0,168.85,169.34,167.36,167.36,29698.0
2025-05-14 09:40:00,168.49,168.51,167.89,168.09,29490.0,168.49,168.51,167.89,168.09,29490.0
2025-05-14 09:50:00,168.09,168.38,167.24,167.94,25608.0,168.09,168.38,167.24,167.94,25608.0
2025-05-14 10:00:00,167.97,168.56,167.32,168.37,11536.0,167.97,168.56,167.32,168.37,11536.0
2025-05-14 10:10:00,168.43,168.5,167.84,167.91,10992.0,168.43,168.5,167.84,167.91,10992.0
2025-05-14 10:20:00,168.01,168.73,167.8,168.54,11734.0,168.01,168.73,167.8,168.54,11734.0
2025-05-14 10:30:00,168.42,168.97,168.29,168.29,15887.0,168.42,168.97,168.29,168.29,15887.0
2025-05-14 10:40:00,168.31,168.72,167.96,168.69,5964.0,168.31,168.72,167.96,168.69,5964.0
2025-05-14 10:50:00,168.63,169.37,168.63,169.28,8717.0,168.63,169.37,168.63,169.28,8717.0
2025-05-14 11:00:00,169.28,169.38,168.71,169.17,11806.0,169.28,169.38,168.71,169.17,11806.0
2025-05-14 11:10:00,169.13,169.41,169.05,169.05,8292.0,169.13,169.41,169.05,169.05,8292.0
2025-05-14 11:20:00,168.95,169.26,168.92,169.26,7325.0,168.95,169.26,168.92,169.26,7325.0
2025-05-14 11:30:00,169.24,169.46,169.15,169.34,9928.0,169.24,169.46,169.15,169.34,9928.0
2025-05-14 11:40:00,169.19,169.35,169.1,169.28,10374.0,169.19,169.35,169.1,169.28,10374.0
2025-05-14 11:50:00,169.17,169.23,168.72,168.87,12933.0,169.17,169.23,168.72,168.87,12933.0
2025-05-14 12:00:00,168.8,169.08,168.67,169.01,4036.0,168.8,169.08,168.67,169.01,4036.0
2025-05-14 12:10:00,169.15,169.31,168.44,168.44,5027.0,169.15,169.31,168.44,168.44,5027.0
2025-05-14 12:20:00,168.45,168.9,168.45,168.76,12136.0,168.45,168.9,168.45,168.76,12136.0
2025-05-14 12:30:00,168.7,169.07,168.7,168.85,9288.0,168.7,169.07,168.7,168.85,9288.0
2025-05-14 12:40:00,168.79,168.85,168.61,168.68,7915.0,168.79,168.85,168.61,168.68,7915.0
2025-05-14 12:50:00,168.79,168.87,168.67,168.75,5614.0,168.79,168.87,168.67,168.75,5614.0
2025-05-14 13:00:00,168.75,169.12,168.69,169.12,8890.0,168.75,169.12,168.69,169.12,8890.0
2025-05-14 13:10:00,169.01,169.27,168.91,169.01,6616.0,169.01,169.27,168.91,169.01,6616.0
2025-05-14 13:20:00,168.97,169.04,168.72,168.98,5834.0,168.97,169.04,168.72,168.98,5834.0
2025-05-14 13:30:00,169.0,169.14,168.81,169.12,8906.0,169.0,169.14,168.81,169.12,8906.0
2025-05-14 13:40:00,169.1,169.28,169.01,169.17,16000.0,169.1,169.28,169.01,169.17,16000.0
2025-05-14 13:50:00,169.24,169.48,169.24,169.36,5128.0,169.24,169.48,169.24,169.36,5128.0
2025-05-14 14:00:00,169.43,169.78,169.28,169.56,16686.0,169.43,169.78,169.28,169.56,16686.0
2025-05-14 14:10:00,169.56,169.73,169.41,169.61,8274.0,169.56,169.73,169.41,169.61,8274.0
2025-05-14 14:20:00,169.59,169.59,168.62,168.94,15402.0,169.59,169.59,168.62,168.94,15402.0
2025-05-14 14:30:00,169.0,169.56,168.93,169.32,8990.0,169.0,169.56,168.93,169.32,8990.0
2025-05-14 14:40:00,169.4,169.44,169.3,169.33,5554.0,169.4,169.44,169.3,169.33,5554.0
2025-05-14 14:50:00,169.3,169.38,169.17,169.2,4516.0,169.3,169.38,169.17,169.2,4516.0
2025-05-14 15:00:00,169.19,169.23,168.86,169.03,17211.0,169.19,169.23,168.86,169.03,17211.0
2025-05-14 15:10:00,169.04,169.16,168.88,168.88,12023.0,169.04,169.16,168.88,168.88,12023.0
2025-05-14 15:20:00,168.81,168.82,168.47,168.56,15955.0,168.81,168.82,168.47,168.56,15955.0
2025-05-14 15:30:00,168.52,168.66,168.35,168.48,24255.0,168.52,168.66,168.35,168.48,24255.0
2025-05-14 15:40:00,168.44,169.03,168.42,168.98,22055.0,168.44,169.03,168.42,168.98,22055.0
2025-05-14 15:50:00,169.03,169.23,168.5,168.52,169429.0,169.03,169.23,168.5,168.52,169429.0
2025-05-15 09:30:00,164.81,166.36,164.22,165.84,44405.0,164.81,166.36,164.22,165.84,44405.0
2025-05-15 09:40:00,165.56,166.15,165.29,165.96,16922.0,165.56,166.15,165.29,165.96,16922.0
2025-05-15 09:50:00,165.95,166.26,165.7,166.0,23949.0,165.95,166.26,165.7,166.0,23949.0
2025-05-15 10:00:00,166.09,166.5,165.29,165.29,21269.0,166.09,166.5,165.29,165.29,21269.0
2025-05-15 10:10:00,165.29,165.59,164.76,165.56,43094.0,165.29,165.59,164.76,165.56,43094.0
2025-05-15 10:20:00,165.65,166.0,165.3,165.73,10137.0,165.65,166.0,165.3,165.73,10137.0
2025-05-15 10:30:00,165.76,165.87,165.18,165.25,8971.0,165.76,165.87,165.18,165.25,8971.0
2025-05-15 10:40:00,165.36,165.65,164.88,164.89,12155.0,165.36,165.65,164.88,164.89,12155.0
2025-05-15 10:50:00,165.04,165.27,164.83,165.02,13524.0,165.04,165.27,164.83,165.02,13524.0
2025-05-15 11:00:00,165.13,165.6,165.12,165.2,26936.0,165.13,165.6,165.12,165.2,26936.0
2025-05-15 11:10:00,165.15,165.63,165.0,165.63,8156.0,165.15,165.63,165.0,165.63,8156.0
2025-05-15 11:20:00,165.58,165.9,165.5,165.5,10486.0,165.58,165.9,165.5,165.5,10486.0
2025-05-15 11:30:00,165.47,165.48,165.12,165.21,6022.0,165.47,165.48,165.12,165.21,6022.0
2025-05-15 11:40:00,165.15,165.51,164.99,165.07,25270.0,165.15,165.51,164.99,165.07,25270.0
2025-05-15 11:50:00,165.31,165.59,165.08,165.51,9482.0,165.31,165.59,165.08,165.51,9482.0
2025-05-15 12:00:00,165.52,165.81,165.37,165.81,5993.0,165.52,165.81,165.37,165.81,5993.0
2025-05-15 12:10:00,165.73,166.06,165.63,165.95,6174.0,165.73,166.06,165.63,165.95,6174.0
2025-05-15 12:20:00,165.96,165.96,165.57,165.68,14634.0,165.96,165.96,165.57,165.68,14634.0
2025-05-15 12:30:00,165.62,165.91,165.51,165.85,16845.0,165.62,165.91,165.51,165.85,16845.0
2025-05-15 12:40:00,165.89,166.04,165.82,166.04,8598.0,165.89,166.04,165.82,166.04,8598.0
2025-05-15 12:50:00,165.91,165.92,165.48,165.63,17549.0,165.91,165.92,165.48,165.63,17549.0
2025-05-15 13:00:00,165.74,165.81,165.64,165.76,6397.0,165.74,165.81,165.64,165.76,6397.0
2025-05-15 13:10:00,165.82,166.14,165.71,166.14,11167.0,165.82,166.14,165.71,166.14,11167.0
2025-05-15 13:20:00,166.17,166.35,166.1,166.12,7911.0,166.17,166.35,166.1,166.12,7911.0
2025-05-15 13:30:00,166.06,166.11,165.84,165.93,14371.0,166.06,166.11,165.84,165.93,14371.0
2025-05-15 13:40:00,165.94,166.25,165.91,166.25,13602.0,165.94,166.25,165.91,166.25,13602.0
2025-05-15 13:50:00,166.19,166.36,165.91,166.0,19482.0,166.19,166.36,165.91,166.0,19482.0
2025-05-15 14:00:00,165.93,166.01,165.67,165.96,20320.0,165.93,166.01,165.67,165.96,20320.0
2025-05-15 14:10:00,165.88,166.07,165.86,166.01,17778.0,165.88,166.07,165.86,166.01,17778.0
2025-05-15 14:20:00,166.02,166.22,166.02,166.17,26240.0,166.02,166.22,166.02,166.17,26240.0
2025-05-15 14:30:00,166.14,166.6,166.14,166.43,13175.0,166.14,166.6,166.14,166.43,13175.0
2025-05-15 14:40:00,166.44,166.46,166.08,166.23,12676.0,166.44,166.46,166.08,166.23,12676.0
2025-05-15 14:50:00,166.23,166.46,166.11,166.15,22585.0,166.23,166.46,166.11,166.15,22585.0
2025-05-15 15:00:00,166.22,166.53,166.22,166.39,13771.0,166.22,166.53,166.22,166.39,13771.0
2025-05-15 15:10:00,166.34,166.7,166.3,166.66,11256.0,166.34,166.7,166.3,166.66,11256.0
2025-05-15 15:20:00,166.59,166.71,166.22,166.26,13087.0,166.59,166.71,166.22,166.26,13087.0
2025-05-15 15:30:00,166.34,166.58,166.25,166.31,18883.0,166.34,166.58,166.25,166.31,18883.0
2025-05-15 15:40:00,166.28,166.46,166.22,166.24,33880.0,166.28,166.46,166.22,166.24,33880.0
2025-05-15 15:50:00,166.31,166.68,166.19,166.54,144969.0,166.31,166.68,166.19,166.54,144969.0
2025-05-16 09:30:00,166.69,167.94,166.69,167.22,72690.0,166.69,167.94,166.69,167.22,72690.0
2025-05-16 09:40:00,167.22,167.3,166.49,166.51,12501.0,167.22,167.3,166.49,166.51,12501.0
2025-05-16 09:50:00,166.5,166.64,165.72,165.85,15985.0,166.5,166.64,165.72,165.85,15985.0
2025-05-16 10:00:00,165.71,166.08,165.46,165.55,28901.0,165.71,166.08,165.46,165.55,28901.0
2025-05-16 10:10:00,165.47,165.76,165.17,165.4,33316.0,165.47,165.76,165.17,165.4,33316.0
2025-05-16 10:20:00,165.4,165.4,164.76,164.76,19532.0,165.4,165.4,164.76,164.76,19532.0
2025-05-16 10:30:00,164.77,164.8,164.07,164.77,14638.0,164.77,164.8,164.07,164.77,14638.0
2025-05-16 10:40:00,164.77,165.13,164.7,164.76,27023.0,164.77,165.13,164.7,164.76,27023.0
2025-05-16 10:50:00,164.96,165.31,164.86,165.0,37302.0,164.96,165.31,164.86,165.0,37302.0
2025-05-16 11:00:00,165.05,165.18,164.9,165.17,46540.0,165.05,165.18,164.9,165.17,46540.0
2025-05-16 11:10:00,165.17,165.41,164.92,164.97,22625.0,165.17,165.41,164.92,164.97,22625.0
2025-05-16 11:20:00,164.97,165.05,164.77,164.88,11436.0,164.97,165.05,164.77,164.88,11436.0
2025-05-16 11:30:00,164.94,165.17,164.9,164.9,21085.0,164.94,165.17,164.9,164.9,21085.0
2025-05-16 11:40:00,164.92,164.92,164.68,164.81,5028.0,164.92,164.92,164.68,164.81,5028.0
2025-05-16 11:50:00,164.82,165.01,164.7,164.8,9783.0,164.82,165.01,164.7,164.8,9783.0
2025-05-16 12:00:00,164.7,165.6,164.7,165.5,48483.0,164.7,165.6,164.7,165.5,48483.0
2025-05-16 12:10:00,165.55,165.71,165.4,165.68,17435.0,165.55,165.71,165.4,165.68,17435.0
2025-05-16 12:20:00,165.77,165.82,165.52,165.57,42290.0,165.77,165.82,165.52,165.57,42290.0
2025-05-16 12:30:00,165.64,166.14,165.63,166.0,26324.0,165.64,166.14,165.63,166.0,26324.0
2025-05-16 12:40:00,166.02,166.2,165.78,165.83,28871.0,166.02,166.2,165.78,165.83,28871.0
2025-05-16 12:50:00,165.83,165.94,165.27,165.37,23082.0,165.83,165.94,165.27,165.37,23082.0
2025-05-16 13:00:00,165.26,165.55,165.23,165.32,8682.0,165.26,165.55,165.23,165.32,8682.0
2025-05-16 13:10:00,165.33,165.83,165.21,165.8,30829.0,165.33,165.83,165.21,165.8,30829.0
2025-05-16 13:20:00,165.8,165.91,165.66,165.91,23603.0,165.8,165.91,165.66,165.91,23603.0
2025-05-16 13:30:00,165.91,165.91,165.52,165.52,12262.0,165.91,165.91,165.52,165.52,12262.0
2025-05-16 13:40:00,165.4,165.87,165.39,165.8,16758.0,165.4,165.87,165.39,165.8,16758.0
2025-05-16 13:50:00,165.78,165.89,165.57,165.64,13649.0,165.78,165.89,165.57,165.64,13649.0
2025-05-16 14:00:00,165.59,165.79,165.34,165.41,10901.0,165.59,165.79,165.34,165.41,10901.0
2025-05-16 14:10:00,165.45,165.55,165.25,165.29,10792.0,165.45,165.55,165.25,165.29,10792.0
2025-05-16 14:20:00,165.34,165.41,165.21,165.28,14576.0,165.34,165.41,165.21,165.28,14576.0
2025-05-16 14:30:00,165.26,165.45,165.08,165.45,30628.0,165.26,165.45,165.08,165.45,30628.0
2025-05-16 14:40:00,165.47,165.7,165.43,165.56,19000.0,165.47,165.7,165.43,165.56,19000.0
2025-05-16 14:50:00,165.56,165.7,165.22,165.22,14278.0,165.56,165.7,165.22,165.22,14278.0
2025-05-16 15:00:00,165.28,165.75,165.28,165.68,12990.0,165.28,165.75,165.28,165.68,12990.0
2025-05-16 15:10:00,165.65,165.87,165.62,165.83,17210.0,165.65,165.87,165.62,165.83,17210.0
2025-05-16 15:20:00,165.81,165.83,165.48,165.55,41016.0,165.81,165.83,165.48,165.55,41016.0
2025-05-16 15:30:00,165.55,166.05,165.5,165.96,47660.0,165.55,166.05,165.5,165.96,47660.0
2025-05-16 15:40:00,165.96,166.04,165.65,165.72,49988.0,165.96,166.04,165.65,165.72,49988.0
2025-05-16 15:50:00,165.63,165.76,165.3,165.71,187515.0,165.63,165.76,165.3,165.71,187515.0
2025-05-19 09:30:00,163.41,164.53,162.99,163.67,23732.0,163.41,164.53,162.99,163.67,23732.0
2025-05-19 09:40:00,163.67,164.24,163.21,163.79,12253.0,163.67,164.24,163.21,163.79,12253.0
2025-05-19 09:50:00,163.83,164.29,163.6,164.29,18625.0,163.83,164.29,163.6,164.29,18625.0
2025-05-19 10:00:00,164.28,165.63,164.23,165.38,12472.0,164.28,165.63,164.23,165.38,12472.0
2025-05-19 10:10:00,165.25,165.38,164.73,165.38,25301.0,165.25,165.38,164.73,165.38,25301.0
2025-05-19 10:20:00,165.27,165.58,164.81,165.0,8327.0,165.27,165.58,164.81,165.0,8327.0
2025-05-19 10:30:00,165.0,165.37,164.92,165.37,11139.0,165.0,165.37,164.92,165.37,11139.0
2025-05-19 10:40:00,165.32,165.36,164.5,164.5,6592.0,165.32,165.36,164.5,164.5,6592.0
2025-05-19 10:50:00,164.51,164.78,164.43,164.52,6703.0,164.51,164.78,164.43,164.52,6703.0
2025-05-19 11:00:00,164.56,165.0,164.56,164.97,6425.0,164.56,165.0,164.56,164.97,6425.0
2025-05-19 11:10:00,165.05,165.05,164.35,164.35,10587.0,165.05,165.05,164.35,164.35,10587.0
2025-05-19 11:20:00,164.4,164.62,164.39,164.62,8250.0,164.4,164.62,164.39,164.62,8250.0
2025-05-19 11:30:00,164.64,164.88,164.57,164.81,5128.0,164.64,164.88,164.57,164.81,5128.0
2025-05-19 11:40:00,164.89,165.07,164.8,165.03,12687.0,164.89,165.07,164.8,165.03,12687.0
2025-05-19 11:50:00,165.01,165.18,164.92,165.0,7269.0,165.01,165.18,164.92,165.0,7269.0
2025-05-19 12:00:00,165.0,165.06,164.69,164.79,6639.0,165.0,165.06,164.69,164.79,6639.0
2025-05-19 12:10:00,164.75,164.83,164.59,164.59,11096.0,164.75,164.83,164.59,164.59,11096.0
2025-05-19 12:20:00,164.62,164.66,164.51,164.59,7340.0,164.62,164.66,164.51,164.59,7340.0
2025-05-19 12:30:00,164.59,164.59,164.39,164.53,6543.0,164.59,164.59,164.39,164.53,6543.0
2025-05-19 12:40:00,164.51,164.51,164.17,164.49,9595.0,164.51,164.51,164.17,164.49,9595.0
2025-05-19 12:50:00,164.56,164.61,164.48,164.54,7001.0,164.56,164.61,164.48,164.54,7001.0
2025-05-19 13:00:00,164.53,164.94,164.37,164.94,8028.0,164.53,164.94,164.37,164.94,8028.0
2025-05-19 13:10:00,164.97,165.09,164.89,165.04,6045.0,164.97,165.09,164.89,165.04,6045.0
2025-05-19 13:20:00,165.04,165.05,164.85,164.99,12986.0,165.04,165.05,164.85,164.99,12986.0
2025-05-19 13:30:00,165.03,165.03,164.69,164.7,10016.0,165.03,165.03,164.69,164.7,10016.0
2025-05-19 13:40:00,164.71,164.72,164.52,164.72,4056.0,164.71,164.72,164.52,164.72,4056.0
2025-05-19 13:50:00,164.68,164.72,164.41,164.43,9102.0,164.68,164.72,164.41,164.43,9102.0
2025-05-19 14:00:00,164.43,164.66,164.36,164.66,7568.0,164.43,164.66,164.36,164.66,7568.0
2025-05-19 14:10:00,164.6,164.65,164.35,164.43,15699.0,164.6,164.65,164.35,164.43,15699.0
2025-05-19 14:20:00,164.46,164.58,164.35,164.4,15318.0,164.46,164.58,164.35,164.4,15318.0
2025-05-19 14:30:00,164.36,164.61,164.28,164.41,9909.0,164.36,164.61,164.28,164.41,9909.0
2025-05-19 14:40:00,164.42,164.47,164.06,164.07,20964.0,164.42,164.47,164.06,164.07,20964.0
2025-05-19 14:50:00,164.11,164.25,164.01,164.21,21221.0,164.11,164.25,164.01,164.21,21221.0
2025-05-19 15:00:00,164.21,164.43,164.15,164.43,22620.0,164.21,164.43,164.15,164.43,22620.0
2025-05-19 15:10:00,164.5,164.5,164.17,164.3,10042.0,164.5,164.5,164.17,164.3,10042.0
2025-05-19 15:20:00,164.27,164.51,164.11,164.25,16862.0,164.27,164.51,164.11,164.25,16862.0
2025-05-19 15:30:00,164.28,164.49,164.24,164.38,18942.0,164.28,164.49,164.24,164.38,18942.0
2025-05-19 15:40:00,164.38,164.48,164.25,164.33,27519.0,164.38,164.48,164.25,164.33,27519.0
2025-05-19 15:50:00,164.34,164.79,164.25,164.58,86955.0,164.34,164.79,164.25,164.58,86955.0
2025-05-20 09:30:00,165.55,165.64,164.26,164.58,53868.0,165.55,165.64,164.26,164.58,53868.0
2025-05-20 09:40:00,164.63,164.89,164.18,164.73,26278.0,164.63,164.89,164.18,164.73,26278.0
2025-05-20 09:50:00,164.61,164.92,164.36,164.44,20364.0,164.61,164.92,164.36,164.44,20364.0
2025-05-20 10:00:00,164.49,164.63,163.36,163.6,26546.0,164.49,164.63,163.36,163.6,26546.0
2025-05-20 10:10:00,163.56,163.68,162.84,163.11,26298.0,163.56,163.68,162.84,163.11,26298.0
2025-05-20 10:20:00,162.88,163.23,162.58,162.79,41996.0,162.88,163.23,162.58,162.79,41996.0
2025-05-20 10:30:00,162.71,163.28,162.55,163.28,20909.0,162.71,163.28,162.55,163.28,20909.0
2025-05-20 10:40:00,163.28,163.51,163.08,163.38,16579.0,163.28,163.51,163.08,163.38,16579.0
2025-05-20 10:50:00,163.29,163.36,162.94,163.03,26313.0,163.29,163.36,162.94,163.03,26313.0
2025-05-20 11:00:00,163.01,163.26,162.97,163.23,34069.0,163.01,163.26,162.97,163.23,34069.0
2025-05-20 11:10:00,163.19,163.22,162.81,162.91,18772.0,163.19,163.22,162.81,162.91,18772.0
2025-05-20 11:20:00,162.89,163.15,162.75,163.11,18064.0,162.89,163.15,162.75,163.11,18064.0
2025-05-20 11:30:00,163.12,163.12,162.73,162.85,16306.0,163.12,163.12,162.73,162.85,16306.0
2025-05-20 11:40:00,162.86,162.86,162.28,162.28,27295.0,162.86,162.86,162.28,162.28,27295.0
2025-05-20 11:50:00,162.33,162.67,162.2,162.59,17929.0,162.33,162.67,162.2,162.59,17929.0
2025-05-20 12:00:00,162.51,162.51,162.03,162.24,34094.0,162.51,162.51,162.03,162.24,34094.0
2025-05-20 12:10:00,162.24,162.24,161.97,162.17,20587.0,162.24,162.24,161.97,162.17,20587.0
2025-05-20 12:20:00,162.18,162.46,162.18,162.27,32200.0,162.18,162.46,162.18,162.27,32200.0
2025-05-20 12:30:00,162.4,162.66,162.31,162.39,21199.0,162.4,162.66,162.31,162.39,21199.0
2025-05-20 12:40:00,162.38,162.61,162.1,162.61,21269.0,162.38,162.61,162.1,162.61,21269.0
2025-05-20 12:50:00,162.55,162.8,162.49,162.71,15907.0,162.55,162.8,162.49,162.71,15907.0
2025-05-20 13:00:00,162.75,163.09,162.75,163.0,16398.0,162.75,163.09,162.75,163.0,16398.0
2025-05-20 13:10:00,163.01,163.26,162.95,162.98,19304.0,163.01,163.26,162.95,162.98,19304.0
2025-05-20 13:20:00,163.02,163.18,162.93,163.03,19203.0,163.02,163.18,162.93,163.03,19203.0
2025-05-20 13:30:00,163.0,163.06,162.78,162.94,20674.0,163.0,163.06,162.78,162.94,20674.0
2025-05-20 13:40:00,162.96,163.11,162.67,162.81,28577.0,162.96,163.11,162.67,162.81,28577.0
2025-05-20 13:50:00,162.81,162.88,162.47,162.69,19502.0,162.81,162.88,162.47,162.69,19502.0
2025-05-20 14:00:00,162.66,162.71,162.47,162.68,24050.0,162.66,162.71,162.47,162.68,24050.0
2025-05-20 14:10:00,162.68,162.87,162.54,162.6,18019.0,162.68,162.87,162.54,162.6,18019.0
2025-05-20 14:20:00,162.63,162.63,161.97,161.98,25204.0,162.63,162.63,161.97,161.98,25204.0
2025-05-20 14:30:00,162.05,162.46,161.88,162.45,23351.0,162.05,162.46,161.88,162.45,23351.0
2025-05-20 14:40:00,162.39,162.49,161.94,162.09,15174.0,162.39,162.49,161.94,162.09,15174.0
2025-05-20 14:50:00,162.09,162.22,161.99,161.99,20716.0,162.09,162.22,161.99,161.99,20716.0
2025-05-20 15:00:00,162.06,162.06,161.54,161.78,32446.0,162.06,162.06,161.54,161.78,32446.0
2025-05-20 15:10:00,161.74,162.0,161.64,161.94,27231.0,161.74,162.0,161.64,161.94,27231.0
2025-05-20 15:20:00,161.94,162.18,161.88,161.98,31395.0,161.94,162.18,161.88,161.98,31395.0
2025-05-20 15:30:00,162.03,162.27,162.0,162.22,26655.0,162.03,162.27,162.0,162.22,26655.0
2025-05-20 15:40:00,162.26,162.35,162.13,162.22,41009.0,162.26,162.35,162.13,162.22,41009.0
2025-05-20 15:50:00,162.18,162.19,161.75,161.92,159413.0,162.18,162.19,161.75,161.92,159413.0
2025-05-21 09:30:00,161.38,161.47,160.0,160.46,30514.0,161.38,161.47,160.0,160.46,30514.0
2025-05-21 09:40:00,160.46,160.5,159.38,159.84,18621.0,160.46,160.5,159.38,159.84,18621.0
2025-05-21 09:50:00,159.84,160.65,159.84,160.27,29121.0,159.84,160.65,159.84,160.27,29121.0
2025-05-21 10:00:00,160.4,160.43,159.19,159.24,26317.0,160.4,160.43,159.19,159.24,26317.0
2025-05-21 10:10:00,159.22,160.16,159.01,160.16,16413.0,159.22,160.16,159.01,160.16,16413.0
2025-05-21 10:20:00,160.13,160.54,159.89,160.09,67811.0,160.13,160.54,159.89,160.09,67811.0
2025-05-21 10:30:00,160.0,160.0,159.3,159.67,18583.0,160.0,160.0,159.3,159.67,18583.0
2025-05-21 10:40:00,159.67,160.13,159.37,159.47,20357.0,159.67,160.13,159.37,159.47,20357.0
2025-05-21 10:50:00,159.37,160.14,159.37,159.9,69794.0,159.37,160.14,159.37,159.9,69794.0
2025-05-21 11:00:00,159.95,160.49,159.92,160.49,18527.0,159.95,160.49,159.92,160.49,18527.0
2025-05-21 11:10:00,160.5,160.8,160.38,160.74,9380.0,160.5,160.8,160.38,160.74,9380.0
2025-05-21 11:20:00,160.76,161.03,160.7,160.75,16022.0,160.76,161.03,160.7,160.75,16022.0
2025-05-21 11:30:00,160.82,161.18,160.47,160.5,62842.0,160.82,161.18,160.47,160.5,62842.0
2025-05-21 11:40:00,160.62,160.85,160.44,160.85,25670.0,160.62,160.85,160.44,160.85,25670.0
2025-05-21 11:50:00,160.79,160.95,160.62,160.62,24849.0,160.79,160.95,160.62,160.62,24849.0
2025-05-21 12:00:00,160.68,160.77,160.45,160.71,20591.0,160.68,160.77,160.45,160.71,20591.0
2025-05-21 12:10:00,160.68,160.78,160.54,160.61,11153.0,160.68,160.78,160.54,160.61,11153.0
2025-05-21 12:20:00,160.58,160.89,160.52,160.83,16069.0,160.58,160.89,160.52,160.83,16069.0
2025-05-21 12:30:00,160.79,161.12,160.75,160.85,33632.0,160.79,161.12,160.75,160.85,33632.0
2025-05-21 12:40:00,160.87,161.16,160.87,161.12,16036.0,160.87,161.16,160.87,161.12,16036.0
2025-05-21 12:50:00,161.11,161.27,161.03,161.1,43078.0,161.11,161.27,161.03,161.1,43078.0
2025-05-21 13:00:00,161.15,161.47,161.04,161.12,26544.0,161.15,161.47,161.04,161.12,26544.0
2025-05-21 13:10:00,161.02,161.02,160.24,160.39,11926.0,161.02,161.02,160.24,160.39,11926.0
2025-05-21 13:20:00,160.28,160.31,159.68,160.01,81484.0,160.28,160.31,159.68,160.01,81484.0
2025-05-21 13:30:00,159.97,161.27,159.73,161.25,28581.0,159.97,161.27,159.73,161.25,28581.0
2025-05-21 13:40:00,161.16,161.31,160.95,161.16,10640.0,161.16,161.31,160.95,161.16,10640.0
2025-05-21 13:50:00,161.05,161.09,160.81,160.89,4433.0,161.05,161.09,160.81,160.89,4433.0
2025-05-21 14:00:00,160.83,161.17,160.71,161.17,18820.0,160.83,161.17,160.71,161.17,18820.0
2025-05-21 14:10:00,161.05,161.11,160.88,160.88,8198.0,161.05,161.11,160.88,160.88,8198.0
2025-05-21 14:20:00,160.85,161.04,160.75,161.04,7559.0,160.85,161.04,160.75,161.04,7559.0
2025-05-21 14:30:00,161.05,161.07,160.86,160.86,15089.0,161.05,161.07,160.86,160.86,15089.0
2025-05-21 14:40:00,160.93,161.1,160.85,160.85,10638.0,160.93,161.1,160.85,160.85,10638.0
2025-05-21 14:50:00,160.9,160.9,160.37,160.4,47307.0,160.9,160.9,160.37,160.4,47307.0
2025-05-21 15:00:00,160.57,160.59,160.24,160.32,11208.0,160.57,160.59,160.24,160.32,11208.0
2025-05-21 15:10:00,160.25,160.71,160.12,160.62,35031.0,160.25,160.71,160.12,160.62,35031.0
2025-05-21 15:20:00,160.58,160.71,160.22,160.28,28546.0,160.58,160.71,160.22,160.28,28546.0
2025-05-21 15:30:00,160.27,160.88,160.26,160.86,27821.0,160.27,160.88,160.26,160.86,27821.0
2025-05-21 15:40:00,160.87,160.95,160.55,160.57,48236.0,160.87,160.95,160.55,160.57,48236.0
2025-05-21 15:50:00,160.62,160.64,160.16,160.34,201523.0,160.62,160.64,160.16,160.34,201523.0
2025-05-22 09:30:00,159.68,159.72,158.36,158.6,15792.0,159.68,159.72,158.36,158.6,15792.0
2025-05-22 09:40:00,158.9,159.07,158.3,158.56,12169.0,158.9,159.07,158.3,158.56,12169.0
2025-05-22 09:50:00,158.5,158.9,158.07,158.08,8883.0,158.5,158.9,158.07,158.08,8883.0
2025-05-22 10:00:00,158.15,158.37,157.77,158.37,42088.0,158.15,158.37,157.77,158.37,42088.0
2025-05-22 10:10:00,158.28,158.97,157.97,158.97,18898.0,158.28,158.97,157.97,158.97,18898.0
2025-05-22 10:20:00,158.89,158.89,157.69,157.7,44246.0,158.89,158.89,157.69,157.7,44246.0
2025-05-22 10:30:00,157.82,157.86,157.2,157.2,12250.0,157.82,157.86,157.2,157.2,12250.0
2025-05-22 10:40:00,157.33,157.9,157.27,157.77,11662.0,157.33,157.9,157.27,157.77,11662.0
2025-05-22 10:50:00,157.81,158.03,157.34,157.52,9867.0,157.81,158.03,157.34,157.52,9867.0
2025-05-22 11:00:00,157.68,158.13,157.68,157.95,28823.0,157.68,158.13,157.68,157.95,28823.0
2025-05-22 11:10:00,157.95,157.95,157.27,157.48,13118.0,157.95,157.95,157.27,157.48,13118.0
2025-05-22 11:20:00,157.62,158.22,157.59,157.88,22434.0,157.62,158.22,157.59,157.88,22434.0
2025-05-22 11:30:00,157.8,158.49,157.7,158.48,22051.0,157.8,158.49,157.7,158.48,22051.0
2025-05-22 11:40:00,158.48,158.78,158.48,158.51,10065.0,158.48,158.78,158.48,158.51,10065.0
2025-05-22 11:50:00,158.57,158.82,158.54,158.77,8357.0,158.57,158.82,158.54,158.77,8357.0
2025-05-22 12:00:00,158.83,159.06,158.66,158.86,12765.0,158.83,159.06,158.66,158.86,12765.0
2025-05-22 12:10:00,158.86,159.48,158.81,159.44,7309.0,158.86,159.48,158.81,159.44,7309.0
2025-05-22 12:20:00,159.4,159.48,159.21,159.41,14046.0,159.4,159.48,159.21,159.41,14046.0
2025-05-22 12:30:00,159.42,159.42,159.1,159.21,12417.0,159.42,159.42,159.1,159.21,12417.0
2025-05-22 12:40:00,159.21,159.34,159.02,159.02,7913.0,159.21,159.34,159.02,159.02,7913.0
2025-05-22 12:50:00,159.05,159.15,158.82,158.83,4549.0,159.05,159.15,158.82,158.83,4549.0
2025-05-22 13:00:00,158.83,159.03,158.75,159.0,10160.0,158.83,159.03,158.75,159.0,10160.0
2025-05-22 13:10:00,158.98,159.38,158.9,159.35,9227.0,158.98,159.38,158.9,159.35,9227.0
2025-05-22 13:20:00,159.42,159.82,159.41,159.65,8657.0,159.42,159.82,159.41,159.65,8657.0
2025-05-22 13:30:00,159.64,159.64,159.43,159.63,6656.0,159.64,159.64,159.43,159.63,6656.0
2025-05-22 13:40:00,159.6,159.84,159.53,159.62,13388.0,159.6,159.84,159.53,159.62,13388.0
2025-05-22 13:50:00,159.54,159.72,159.41,159.5,9211.0,159.54,159.72,159.41,159.5,9211.0
2025-05-22 14:00:00,159.46,159.55,159.37,159.49,4287.0,159.46,159.55,159.37,159.49,4287.0
2025-05-22 14:10:00,159.41,159.78,159.34,159.78,13111.0,159.41,159.78,159.34,159.78,13111.0
2025-05-22 14:20:00,159.73,159.85,159.58,159.58,12489.0,159.73,159.85,159.58,159.58,12489.0
2025-05-22 14:30:00,159.56,159.7,159.28,159.33,10495.0,159.56,159.7,159.28,159.33,10495.0
2025-05-22 14:40:00,159.37,159.7,159.37,159.59,8652.0,159.37,159.7,159.37,159.59,8652.0
2025-05-22 14:50:00,159.67,159.79,159.62,159.71,5711.0,159.67,159.79,159.62,159.71,5711.0
2025-05-22 15:00:00,159.67,160.01,159.62,159.78,9884.0,159.67,160.01,159.62,159.78,9884.0
2025-05-22 15:10:00,159.74,159.99,159.73,159.95,5795.0,159.74,159.99,159.73,159.95,5795.0
2025-05-22 15:20:00,159.95,160.09,159.8,160.08,21260.0,159.95,160.09,159.8,160.08,21260.0
2025-05-22 15:30:00,160.08,160.08,159.87,160.0,10804.0,160.08,160.08,159.87,160.0,10804.0
2025-05-22 15:40:00,159.99,160.08,159.52,159.52,28864.0,159.99,160.08,159.52,159.52,28864.0
2025-05-22 15:50:00,159.54,159.62,158.93,159.08,101524.0,159.54,159.62,158.93,159.08,101524.0
2025-05-23 09:30:00,157.66,159.32,157.66,158.97,21735.0,157.66,159.32,157.66,158.97,21735.0
2025-05-23 09:40:00,159.0,159.28,158.85,159.0,6996.0,159.0,159.28,158.85,159.0,6996.0
2025-05-23 09:50:00,159.02,159.65,158.97,159.07,14919.0,159.02,159.65,158.97,159.07,14919.0
2025-05-23 10:00:00,159.0,159.61,158.8,159.49,15244.0,159.0,159.61,158.8,159.49,15244.0
2025-05-23 10:10:00,159.5,159.83,158.8,158.84,23440.0,159.5,159.83,158.8,158.84,23440.0
2025-05-23 10:20:00,158.83,159.68,158.68,159.53,17765.0,158.83,159.68,158.68,159.53,17765.0
2025-05-23 10:30:00,159.44,159.75,159.38,159.47,12440.0,159.44,159.75,159.38,159.47,12440.0
2025-05-23 10:40:00,159.39,159.77,159.28,159.71,7151.0,159.39,159.77,159.28,159.71,7151.0
2025-05-23 10:50:00,159.61,159.65,158.86,158.9,7835.0,159.61,159.65,158.86,158.9,7835.0
2025-05-23 11:00:00,158.9,159.32,158.77,159.32,11993.0,158.9,159.32,158.77,159.32,11993.0
2025-05-23 11:10:00,159.32,159.51,159.21,159.5,4064.0,159.32,159.51,159.21,159.5,4064.0
2025-05-23 11:20:00,159.47,159.87,159.47,159.87,7855.0,159.47,159.87,159.47,159.87,7855.0
2025-05-23 11:30:00,159.89,160.22,159.81,160.22,9009.0,159.89,160.22,159.81,160.22,9009.0
2025-05-23 11:40:00,160.22,160.38,160.1,160.36,2987.0,160.22,160.38,160.1,160.36,2987.0
2025-05-23 11:50:00,160.31,160.35,159.49,159.49,22224.0,160.31,160.35,159.49,159.49,22224.0
2025-05-23 12:00:00,159.41,159.81,159.33,159.62,26960.0,159.41,159.81,159.33,159.62,26960.0
2025-05-23 12:10:00,159.54,159.54,159.23,159.33,11723.0,159.54,159.54,159.23,159.33,11723.0
2025-05-23 12:20:00,159.46,159.87,159.4,159.78,15278.0,159.46,159.87,159.4,159.78,15278.0
2025-05-23 12:30:00,159.75,160.0,159.48,160.0,8215.0,159.75,160.0,159.48,160.0,8215.0
2025-05-23 12:40:00,159.99,160.31,159.87,160.31,20139.0,159.99,160.31,159.87,160.31,20139.0
2025-05-23 12:50:00,160.35,160.68,160.16,160.16,22943.0,160.35,160.68,160.16,160.16,22943.0
2025-05-23 13:00:00,160.26,160.65,160.15,160.64,24517.0,160.26,160.65,160.15,160.64,24517.0
2025-05-23 13:10:00,160.62,161.01,160.49,160.87,16608.0,160.62,161.01,160.49,160.87,16608.0
2025-05-23 13:20:00,160.84,160.89,160.65,160.68,29205.0,160.84,160.89,160.65,160.68,29205.0
2025-05-23 13:30:00,160.68,160.68,160.11,160.13,11227.0,160.68,160.68,160.11,160.13,11227.0
2025-05-23 13:40:00,160.07,160.11,159.55,159.7,14899.0,160.07,160.11,159.55,159.7,14899.0
2025-05-23 13:50:00,159.7,160.11,159.7,159.83,14677.0,159.7,160.11,159.7,159.83,14677.0
2025-05-23 14:00:00,159.86,160.27,159.85,160.2,11627.0,159.86,160.27,159.85,160.2,11627.0
2025-05-23 14:10:00,160.12,160.25,159.98,159.99,24251.0,160.12,160.25,159.98,159.99,24251.0
2025-05-23 14:20:00,159.91,160.08,159.67,159.94,10408.0,159.91,160.08,159.67,159.94,10408.0
2025-05-23 14:30:00,160.04,160.36,160.02,160.3,18851.0,160.04,160.36,160.02,160.3,18851.0
2025-05-23 14:40:00,160.3,160.34,160.16,160.26,4653.0,160.3,160.34,160.16,160.26,4653.0
2025-05-23 14:50:00,160.32,160.36,160.09,160.25,4499.0,160.32,160.36,160.09,160.25,4499.0
2025-05-23 15:00:00,160.23,160.54,160.21,160.48,4302.0,160.23,160.54,160.21,160.48,4302.0
2025-05-23 15:10:00,160.38,160.76,160.36,160.7,16750.0,160.38,160.76,160.36,160.7,16750.0
2025-05-23 15:20:00,160.68,160.76,160.38,160.44,35745.0,160.68,160.76,160.38,160.44,35745.0
2025-05-23 15:30:00,160.38,160.55,160.22,160.53,11835.0,160.38,160.55,160.22,160.53,11835.0
2025-05-23 15:40:00,160.53,160.68,160.14,160.26,18059.0,160.53,160.68,160.14,160.26,18059.0
2025-05-23 15:50:00,160.19,160.51,159.83,160.41,65696.0,160.19,160.51,159.83,160.41,65696.0
2025-05-27 09:30:00,162.34,162.66,160.51,160.51,25414.0,162.34,162.66,160.51,160.51,25414.0
2025-05-27 09:40:00,160.74,161.05,160.66,160.74,8513.0,160.74,161.05,160.66,160.74,8513.0
2025-05-27 09:50:00,160.75,160.92,160.17,160.61,6576.0,160.75,160.92,160.17,160.61,6576.0
2025-05-27 10:00:00,160.66,160.92,160.12,160.22,14086.0,160.66,160.92,160.12,160.22,14086.0
2025-05-27 10:10:00,160.27,161.02,160.09,160.96,8511.0,160.27,161.02,160.09,160.96,8511.0
2025-05-27 10:20:00,160.89,161.48,160.89,161.19,14213.0,160.89,161.48,160.89,161.19,14213.0
2025-05-27 10:30:00,161.16,161.4,161.04,161.38,11764.0,161.16,161.4,161.04,161.38,11764.0
2025-05-27 10:40:00,161.4,161.52,161.3,161.41,7679.0,161.4,161.52,161.3,161.41,7679.0
2025-05-27 10:50:00,161.32,161.48,161.03,161.27,13045.0,161.32,161.48,161.03,161.27,13045.0
2025-05-27 11:00:00,161.25,161.68,161.19,161.63,12818.0,161.25,161.68,161.19,161.63,12818.0
2025-05-27 11:10:00,161.56,161.71,161.34,161.7,11931.0,161.56,161.71,161.34,161.7,11931.0
2025-05-27 11:20:00,161.7,161.71,161.34,161.54,9590.0,161.7,161.71,161.34,161.54,9590.0
2025-05-27 11:30:00,161.51,161.8,161.39,161.79,9042.0,161.51,161.8,161.39,161.79,9042.0
2025-05-27 11:40:00,161.73,161.74,161.37,161.52,7719.0,161.73,161.74,161.37,161.52,7719.0
2025-05-27 11:50:00,161.48,161.53,161.29,161.3,9834.0,161.48,161.53,161.29,161.3,9834.0
2025-05-27 12:00:00,161.3,161.62,161.27,161.62,17452.0,161.3,161.62,161.27,161.62,17452.0
2025-05-27 12:10:00,161.62,161.73,161.36,161.43,11643.0,161.62,161.73,161.36,161.43,11643.0
2025-05-27 12:20:00,161.42,161.63,161.4,161.4,7829.0,161.42,161.63,161.4,161.4,7829.0
2025-05-27 12:30:00,161.39,161.89,161.37,161.89,10562.0,161.39,161.89,161.37,161.89,10562.0
2025-05-27 12:40:00,161.85,161.9,161.35,161.41,7587.0,161.85,161.9,161.35,161.41,7587.0
2025-05-27 12:50:00,161.42,161.48,161.14,161.15,7203.0,161.42,161.48,161.14,161.15,7203.0
2025-05-27 13:00:00,161.21,161.41,161.2,161.41,8078.0,161.21,161.41,161.2,161.41,8078.0
2025-05-27 13:10:00,161.42,161.58,161.34,161.44,12862.0,161.42,161.58,161.34,161.44,12862.0
2025-05-27 13:20:00,161.45,161.48,161.38,161.4,7331.0,161.45,161.48,161.38,161.4,7331.0
2025-05-27 13:30:00,161.4,161.42,161.03,161.04,11294.0,161.4,161.42,161.03,161.04,11294.0
2025-05-27 13:40:00,161.06,161.32,161.03,161.25,13831.0,161.06,161.32,161.03,161.25,13831.0
2025-05-27 13:50:00,161.27,161.51,161.26,161.45,12176.0,161.27,161.51,161.26,161.45,12176.0
2025-05-27 14:00:00,161.45,161.63,161.23,161.28,8566.0,161.45,161.63,161.23,161.28,8566.0
2025-05-27 14:10:00,161.31,161.69,161.31,161.47,10046.0,161.31,161.69,161.31,161.47,10046.0
2025-05-27 14:20:00,161.47,161.72,161.4,161.67,9235.0,161.47,161.72,161.4,161.67,9235.0
2025-05-27 14:30:00,161.62,161.62,161.4,161.56,15404.0,161.62,161.62,161.4,161.56,15404.0
2025-05-27 14:40:00,161.53,161.58,161.41,161.56,13182.0,161.53,161.58,161.41,161.56,13182.0
2025-05-27 14:50:00,161.55,161.71,161.55,161.56,23597.0,161.55,161.71,161.55,161.56,23597.0
2025-05-27 15:00:00,161.56,161.85,161.5,161.77,16250.0,161.56,161.85,161.5,161.77,16250.0
2025-05-27 15:10:00,161.8,161.8,161.38,161.46,20448.0,161.8,161.8,161.38,161.46,20448.0
2025-05-27 15:20:00,161.47,161.55,161.31,161.34,25099.0,161.47,161.55,161.31,161.34,25099.0
2025-05-27 15:30:00,161.34,161.46,161.16,161.46,30741.0,161.34,161.46,161.16,161.46,30741.0
2025-05-27 15:40:00,161.42,161.48,161.15,161.18,27131.0,161.42,161.48,161.15,161.18,27131.0
2025-05-27 15:50:00,161.21,161.53,161.0,161.51,158690.0,161.21,161.53,161.0,161.51,158690.0
2025-05-28 09:30:00,162.44,163.38,161.88,161.88,19060.0,162.44,163.38,161.88,161.88,19060.0
2025-05-28 09:40:00,161.66,162.13,161.46,161.74,12763.0,161.66,162.13,161.46,161.74,12763.0
2025-05-28 09:50:00,161.71,161.79,160.96,161.19,11960.0,161.71,161.79,160.96,161.19,11960.0
2025-05-28 10:00:00,161.09,161.21,160.53,160.85,6935.0,161.09,161.21,160.53,160.85,6935.0
2025-05-28 10:10:00,160.85,161.05,160.68,161.03,12805.0,160.85,161.05,160.68,161.03,12805.0
2025-05-28 10:20:00,161.0,161.32,161.0,161.1,21811.0,161.0,161.32,161.0,161.1,21811.0
2025-05-28 10:30:00,161.11,161.21,160.82,160.99,26035.0,161.11,161.21,160.82,160.99,26035.0
2025-05-28 10:40:00,160.99,161.07,160.65,160.67,11951.0,160.99,161.07,160.65,160.67,11951.0
2025-05-28 10:50:00,160.7,160.7,160.38,160.49,9415.0,160.7,160.7,160.38,160.49,9415.0
2025-05-28 11:00:00,160.49,161.07,160.15,160.31,13019.0,160.49,161.07,160.15,160.31,13019.0
2025-05-28 11:10:00,160.31,160.33,159.99,160.28,17655.0,160.31,160.33,159.99,160.28,17655.0
2025-05-28 11:20:00,160.33,160.62,160.14,160.14,29922.0,160.33,160.62,160.14,160.14,29922.0
2025-05-28 11:30:00,160.09,160.67,159.98,160.66,7991.0,160.09,160.67,159.98,160.66,7991.0
2025-05-28 11:40:00,160.55,160.65,160.33,160.42,10872.0,160.55,160.65,160.33,160.42,10872.0
2025-05-28 11:50:00,160.46,160.61,160.38,160.45,11548.0,160.46,160.61,160.38,160.45,11548.0
2025-05-28 12:00:00,160.51,160.8,160.46,160.72,12642.0,160.51,160.8,160.46,160.72,12642.0
2025-05-28 12:10:00,160.72,160.82,160.61,160.62,6291.0,160.72,160.82,160.61,160.62,6291.0
2025-05-28 12:20:00,160.57,160.59,160.32,160.54,8028.0,160.57,160.59,160.32,160.54,8028.0
2025-05-28 12:30:00,160.54,160.91,160.54,160.73,8837.0,160.54,160.91,160.54,160.73,8837.0
2025-05-28 12:40:00,160.72,160.73,160.56,160.56,4144.0,160.72,160.73,160.56,160.56,4144.0
2025-05-28 12:50:00,160.57,160.69,160.56,160.68,5396.0,160.57,160.69,160.56,160.68,5396.0
2025-05-28 13:00:00,160.72,160.9,160.67,160.7,6472.0,160.72,160.9,160.67,160.7,6472.0
2025-05-28 13:10:00,160.66,160.82,160.64,160.82,7803.0,160.66,160.82,160.64,160.82,7803.0
2025-05-28 13:20:00,160.86,160.9,160.53,160.64,8168.0,160.86,160.9,160.53,160.64,8168.0
2025-05-28 13:30:00,160.61,160.73,160.52,160.72,6299.0,160.61,160.73,160.52,160.72,6299.0
2025-05-28 13:40:00,160.78,160.81,160.58,160.73,10784.0,160.78,160.81,160.58,160.73,10784.0
2025-05-28 13:50:00,160.73,160.86,160.62,160.71,8640.0,160.73,160.86,160.62,160.71,8640.0
2025-05-28 14:00:00,160.75,160.77,160.2,160.2,5654.0,160.75,160.77,160.2,160.2,5654.0
2025-05-28 14:10:00,160.28,160.45,160.12,160.12,7887.0,160.28,160.45,160.12,160.12,7887.0
2025-05-28 14:20:00,160.13,160.36,160.05,160.18,8613.0,160.13,160.36,160.05,160.18,8613.0
2025-05-28 14:30:00,160.21,160.29,160.21,160.25,4039.0,160.21,160.29,160.21,160.25,4039.0
2025-05-28 14:40:00,160.26,160.38,160.2,160.29,5063.0,160.26,160.38,160.2,160.29,5063.0
2025-05-28 14:50:00,160.3,160.33,159.58,160.33,17957.0,160.3,160.33,159.58,160.33,17957.0
2025-05-28 15:00:00,160.26,160.57,160.03,160.52,8563.0,160.26,160.57,160.03,160.52,8563.0
2025-05-28 15:10:00,160.58,160.58,160.13,160.14,17145.0,160.58,160.58,160.13,160.14,17145.0
2025-05-28 15:20:00,160.19,160.19,159.77,159.83,12104.0,160.19,160.19,159.77,159.83,12104.0
2025-05-28 15:30:00,159.83,159.93,159.54,159.61,13778.0,159.83,159.93,159.54,159.61,13778.0
2025-05-28 15:40:00,159.58,159.7,159.25,159.46,49598.0,159.58,159.7,159.25,159.46,49598.0
2025-05-28 15:50:00,159.37,159.37,159.01,159.33,99070.0,159.37,159.37,159.01,159.33,99070.0
2025-05-29 09:30:00,158.69,159.34,156.34,156.97,52611.0,158.69,159.34,156.34,156.97,52611.0
2025-05-29 09:40:00,156.78,157.77,156.78,157.24,35013.0,156.78,157.77,156.78,157.24,35013.0
2025-05-29 09:50:00,157.36,158.32,157.24,158.3,30843.0,157.36,158.32,157.24,158.3,30843.0
2025-05-29 10:00:00,158.33,158.73,156.99,157.15,18612.0,158.33,158.73,156.99,157.15,18612.0
2025-05-29 10:10:00,157.16,157.71,156.4,156.52,18095.0,157.16,157.71,156.4,156.52,18095.0
2025-05-29 10:20:00,156.51,157.51,156.5,157.34,27364.0,156.51,157.51,156.5,157.34,27364.0
2025-05-29 10:30:00,157.35,157.75,157.29,157.38,11883.0,157.35,157.75,157.29,157.38,11883.0
2025-05-29 10:40:00,157.4,157.4,156.66,157.25,20783.0,157.4,157.4,156.66,157.25,20783.0
2025-05-29 10:50:00,157.25,157.62,157.11,157.44,22992.0,157.25,157.62,157.11,157.44,22992.0
2025-05-29 11:00:00,157.44,157.44,156.56,156.87,38861.0,157.44,157.44,156.56,156.87,38861.0
2025-05-29 11:10:00,156.95,157.28,156.86,156.89,11160.0,156.95,157.28,156.86,156.89,11160.0
2025-05-29 11:20:00,156.84,157.39,156.84,157.24,12112.0,156.84,157.39,156.84,157.24,12112.0
2025-05-29 11:30:00,157.25,157.26,156.23,156.26,29843.0,157.25,157.26,156.23,156.26,29843.0
2025-05-29 11:40:00,156.22,156.6,156.16,156.38,13809.0,156.22,156.6,156.16,156.38,13809.0
2025-05-29 11:50:00,156.45,156.88,156.25,156.51,19506.0,156.45,156.88,156.25,156.51,19506.0
2025-05-29 12:00:00,156.56,156.84,156.28,156.74,5273.0,156.56,156.84,156.28,156.74,5273.0
2025-05-29 12:10:00,156.73,157.22,156.67,157.19,8164.0,156.73,157.22,156.67,157.19,8164.0
2025-05-29 12:20:00,157.22,157.37,156.98,157.12,8420.0,157.22,157.37,156.98,157.12,8420.0
2025-05-29 12:30:00,157.2,157.2,156.56,156.75,20683.0,157.2,157.2,156.56,156.75,20683.0
2025-05-29 12:40:00,156.74,156.88,156.56,156.6,11974.0,156.74,156.88,156.56,156.6,11974.0
2025-05-29 12:50:00,156.56,156.91,156.51,156.78,10707.0,156.56,156.91,156.51,156.78,10707.0
2025-05-29 13:00:00,156.8,157.09,156.79,156.87,10587.0,156.8,157.09,156.79,156.87,10587.0
2025-05-29 13:10:00,156.87,157.22,156.86,156.95,9592.0,156.87,157.22,156.86,156.95,9592.0
2025-05-29 13:20:00,156.97,156.97,156.72,156.74,15178.0,156.97,156.97,156.72,156.74,15178.0
2025-05-29 13:30:00,156.8,157.2,156.78,157.12,12164.0,156.8,157.2,156.78,157.12,12164.0
2025-05-29 13:40:00,157.15,157.37,157.09,157.09,11889.0,157.15,157.37,157.09,157.09,11889.0
2025-05-29 13:50:00,157.14,157.48,157.03,157.08,12135.0,157.14,157.48,157.03,157.08,12135.0
2025-05-29 14:00:00,157.12,157.49,157.12,157.45,7190.0,157.12,157.49,157.12,157.45,7190.0
2025-05-29 14:10:00,157.53,157.64,157.33,157.34,6258.0,157.53,157.64,157.33,157.34,6258.0
2025-05-29 14:20:00,157.33,157.33,157.12,157.19,28367.0,157.33,157.33,157.12,157.19,28367.0
2025-05-29 14:30:00,157.21,157.58,157.21,157.58,9519.0,157.21,157.58,157.21,157.58,9519.0
2025-05-29 14:40:00,157.66,157.79,157.55,157.79,17834.0,157.66,157.79,157.55,157.79,17834.0
2025-05-29 14:50:00,157.82,157.82,157.32,157.44,20153.0,157.82,157.82,157.32,157.44,20153.0
2025-05-29 15:00:00,157.44,157.69,157.44,157.6,20394.0,157.44,157.69,157.44,157.6,20394.0
2025-05-29 15:10:00,157.61,157.76,157.56,157.74,16148.0,157.61,157.76,157.56,157.74,16148.0
2025-05-29 15:20:00,157.75,158.0,157.59,157.59,21691.0,157.75,158.0,157.59,157.59,21691.0
2025-05-29 15:30:00,157.59,158.2,157.59,158.06,23213.0,157.59,158.2,157.59,158.06,23213.0
2025-05-29 15:40:00,158.08,158.3,157.93,158.15,26774.0,158.08,158.3,157.93,158.15,26774.0
2025-05-29 15:50:00,158.23,158.55,157.79,158.48,98012.0,158.23,158.55,157.79,158.48,98012.0
2025-05-30 09:30:00,157.47,157.53,156.54,156.98,23626.0,157.47,157.53,156.54,156.98,23626.0
2025-05-30 09:40:00,156.63,156.65,155.45,155.56,35548.0,156.63,156.65,155.45,155.56,35548.0
2025-05-30 09:50:00,155.57,156.35,155.56,156.14,65875.0,155.57,156.35,155.56,156.14,65875.0
2025-05-30 10:00:00,156.55,156.92,156.4,156.87,14987.0,156.55,156.92,156.4,156.87,14987.0
2025-05-30 10:10:00,156.9,157.44,156.68,157.43,53762.0,156.9,157.44,156.68,157.43,53762.0
2025-05-30 10:20:00,157.42,158.09,157.41,158.04,22283.0,157.42,158.09,157.41,158.04,22283.0
2025-05-30 10:30:00,158.04,158.42,157.93,158.37,39101.0,158.04,158.42,157.93,158.37,39101.0
2025-05-30 10:40:00,158.34,158.83,158.14,158.83,23524.0,158.34,158.83,158.14,158.83,23524.0
2025-05-30 10:50:00,158.83,158.96,158.44,158.52,12088.0,158.83,158.96,158.44,158.52,12088.0
2025-05-30 11:00:00,158.5,158.58,158.12,158.12,10299.0,158.5,158.58,158.12,158.12,10299.0
2025-05-30 11:10:00,158.14,158.28,157.86,157.93,20196.0,158.14,158.28,157.86,157.93,20196.0
2025-05-30 11:20:00,157.92,157.93,157.63,157.67,12835.0,157.92,157.93,157.63,157.67,12835.0
2025-05-30 11:30:00,157.6,157.8,157.12,157.26,10482.0,157.6,157.8,157.12,157.26,10482.0
2025-05-30 11:40:00,157.23,157.37,157.02,157.34,9018.0,157.23,157.37,157.02,157.34,9018.0
2025-05-30 11:50:00,157.41,157.46,157.02,157.1,45941.0,157.41,157.46,157.02,157.1,45941.0
2025-05-30 12:00:00,157.12,157.39,156.96,157.3,29369.0,157.12,157.39,156.96,157.3,29369.0
2025-05-30 12:10:00,157.3,157.59,157.11,157.19,12234.0,157.3,157.59,157.11,157.19,12234.0
2025-05-30 12:20:00,157.2,157.31,156.52,156.53,15854.0,157.2,157.31,156.52,156.53,15854.0
2025-05-30 12:30:00,156.59,157.1,156.31,157.08,11078.0,156.59,157.1,156.31,157.08,11078.0
2025-05-30 12:40:00,157.04,157.04,156.44,156.54,12817.0,157.04,157.04,156.44,156.54,12817.0
2025-05-30 12:50:00,156.52,156.52,156.15,156.51,12050.0,156.52,156.52,156.15,156.51,12050.0
2025-05-30 13:00:00,156.43,157.08,156.35,156.92,14089.0,156.43,157.08,156.35,156.92,14089.0
2025-05-30 13:10:00,156.92,156.95,156.46,156.74,11624.0,156.92,156.95,156.46,156.74,11624.0
2025-05-30 13:20:00,156.78,157.25,156.7,157.2,8436.0,156.78,157.25,156.7,157.2,8436.0
2025-05-30 13:30:00,157.18,157.49,157.14,157.2,8482.0,157.18,157.49,157.14,157.2,8482.0
2025-05-30 13:40:00,157.26,157.34,156.73,156.73,12267.0,157.26,157.34,156.73,156.73,12267.0
2025-05-30 13:50:00,156.7,157.0,156.7,156.77,6824.0,156.7,157.0,156.7,156.77,6824.0
2025-05-30 14:00:00,156.86,157.39,156.86,157.35,10356.0,156.86,157.39,156.86,157.35,10356.0
2025-05-30 14:10:00,157.41,157.61,157.31,157.61,12935.0,157.41,157.61,157.31,157.61,12935.0
2025-05-30 14:20:00,157.54,157.66,157.4,157.41,11277.0,157.54,157.66,157.4,157.41,11277.0
2025-05-30 14:30:00,157.46,157.47,157.26,157.33,10886.0,157.46,157.47,157.26,157.33,10886.0
2025-05-30 14:40:00,157.35,157.74,157.21,157.74,23529.0,157.35,157.74,157.21,157.74,23529.0
2025-05-30 14:50:00,157.75,157.77,157.52,157.63,14806.0,157.75,157.77,157.52,157.63,14806.0
2025-05-30 15:00:00,157.59,157.81,157.59,157.64,23870.0,157.59,157.81,157.59,157.64,23870.0
2025-05-30 15:10:00,157.59,157.76,157.52,157.6,17982.0,157.59,157.76,157.52,157.6,17982.0
2025-05-30 15:20:00,157.73,157.92,157.62,157.88,33627.0,157.73,157.92,157.62,157.88,33627.0
2025-05-30 15:30:00,157.83,158.01,157.48,157.74,39443.0,157.83,158.01,157.48,157.74,39443.0
2025-05-30 15:40:00,157.75,157.75,157.28,157.37,55689.0,157.75,157.75,157.28,157.37,55689.0
2025-05-30 15:50:00,157.3,157.98,157.14,157.88,243007.0,157.3,157.98,157.14,157.88,243007.0
2025-06-02 09:30:00,162.1,162.37,160.71,161.02,72762.0,162.1,162.37,160.71,161.02,72762.0
2025-06-02 09:40:00,160.99,161.0,159.07,159.18,17705.0,160.99,161.0,159.07,159.18,17705.0
2025-06-02 09:50:00,159.07,159.71,158.67,159.09,16979.0,159.07,159.71,158.67,159.09,16979.0
2025-06-02 10:00:00,159.05,159.41,158.15,159.31,13343.0,159.05,159.41,158.15,159.31,13343.0
2025-06-02 10:10:00,159.39,159.88,159.12,159.41,17477.0,159.39,159.88,159.12,159.41,17477.0
2025-06-02 10:20:00,159.27,160.35,159.27,160.22,15943.0,159.27,160.35,159.27,160.22,15943.0
2025-06-02 10:30:00,160.18,160.75,159.99,160.53,12856.0,160.18,160.75,159.99,160.53,12856.0
2025-06-02 10:40:00,160.63,160.82,160.44,160.69,12047.0,160.63,160.82,160.44,160.69,12047.0
2025-06-02 10:50:00,160.63,161.25,160.52,161.03,17057.0,160.63,161.25,160.52,161.03,17057.0
2025-06-02 11:00:00,161.11,161.44,160.9,161.09,16067.0,161.11,161.44,160.9,161.09,16067.0
2025-06-02 11:10:00,161.17,161.7,161.17,161.49,9342.0,161.17,161.7,161.17,161.49,9342.0
2025-06-02 11:20:00,161.56,161.56,160.7,160.92,12565.0,161.56,161.56,160.7,160.92,12565.0
2025-06-02 11:30:00,160.88,161.47,160.84,161.39,10542.0,160.88,161.47,160.84,161.39,10542.0
2025-06-02 11:40:00,161.39,161.76,161.29,161.72,9122.0,161.39,161.76,161.29,161.72,9122.0
2025-06-02 11:50:00,161.72,162.06,161.72,162.0,12698.0,161.72,162.06,161.72,162.0,12698.0
2025-06-02 12:00:00,162.03,162.53,161.99,162.41,11432.0,162.03,162.53,161.99,162.41,11432.0
2025-06-02 12:10:00,162.39,162.62,162.19,162.27,9740.0,162.39,162.62,162.19,162.27,9740.0
2025-06-02 12:20:00,162.26,162.33,161.96,162.33,11000.0,162.26,162.33,161.96,162.33,11000.0
2025-06-02 12:30:00,162.39,162.4,161.89,161.96,6159.0,162.39,162.4,161.89,161.96,6159.0
2025-06-02 12:40:00,161.99,162.18,161.83,162.04,9151.0,161.99,162.18,161.83,162.04,9151.0
2025-06-02 12:50:00,162.1,162.26,161.9,161.9,12160.0,162.1,162.26,161.9,161.9,12160.0
2025-06-02 13:00:00,161.95,162.15,161.75,161.76,6685.0,161.95,162.15,161.75,161.76,6685.0
2025-06-02 13:10:00,161.75,161.84,161.55,161.59,9549.0,161.75,161.84,161.55,161.59,9549.0
2025-06-02 13:20:00,161.55,161.55,161.27,161.29,11852.0,161.55,161.55,161.27,161.29,11852.0
2025-06-02 13:30:00,161.28,161.4,161.23,161.38,9711.0,161.28,161.4,161.23,161.38,9711.0
2025-06-02 13:40:00,161.32,161.58,161.18,161.53,12691.0,161.32,161.58,161.18,161.53,12691.0
2025-06-02 13:50:00,161.53,161.73,161.39,161.71,11125.0,161.53,161.73,161.39,161.71,11125.0
2025-06-02 14:00:00,161.66,161.77,160.24,160.33,16907.0,161.66,161.77,160.24,160.33,16907.0
2025-06-02 14:10:00,160.38,161.04,160.38,161.04,6274.0,160.38,161.04,160.38,161.04,6274.0
2025-06-02 14:20:00,161.02,161.44,161.01,161.27,10667.0,161.02,161.44,161.01,161.27,10667.0
2025-06-02 14:30:00,161.32,161.61,161.31,161.6,18737.0,161.32,161.61,161.31,161.6,18737.0
2025-06-02 14:40:00,161.56,161.67,161.44,161.63,18561.0,161.56,161.67,161.44,161.63,18561.0
2025-06-02 14:50:00,161.57,161.84,161.55,161.8,12994.0,161.57,161.84,161.55,161.8,12994.0
2025-06-02 15:00:00,161.76,162.08,161.68,162.01,15093.0,161.76,162.08,161.68,162.01,15093.0
2025-06-02 15:10:00,162.01,162.1,161.88,162.08,18906.0,162.01,162.1,161.88,162.08,18906.0
2025-06-02 15:20:00,162.08,162.41,162.05,162.26,28267.0,162.08,162.41,162.05,162.26,28267.0
2025-06-02 15:30:00,162.3,162.37,162.18,162.28,19170.0,162.3,162.37,162.18,162.28,19170.0
2025-06-02 15:40:00,162.28,162.42,162.14,162.14,25952.0,162.28,162.42,162.14,162.14,25952.0
2025-06-02 15:50:00,162.16,162.45,161.86,162.35,177384.0,162.16,162.45,161.86,162.35,177384.0
2025-06-03 09:30:00,162.75,163.47,161.97,163.32,59797.0,162.75,163.47,161.97,163.32,59797.0
2025-06-03 09:40:00,163.32,164.04,163.24,163.69,14601.0,163.32,164.04,163.24,163.69,14601.0
2025-06-03 09:50:00,163.46,163.99,162.91,162.92,19088.0,163.46,163.99,162.91,162.92,19088.0
2025-06-03 10:00:00,163.0,164.13,163.0,163.86,12858.0,163.0,164.13,163.0,163.86,12858.0
2025-06-03 10:10:00,163.77,164.33,163.53,164.24,8927.0,163.77,164.33,163.53,164.24,8927.0
2025-06-03 10:20:00,164.25,164.41,164.02,164.18,10614.0,164.25,164.41,164.02,164.18,10614.0
2025-06-03 10:30:00,164.17,164.54,163.83,164.05,11555.0,164.17,164.54,163.83,164.05,11555.0
2025-06-03 10:40:00,164.06,164.15,163.71,163.95,10395.0,164.06,164.15,163.71,163.95,10395.0
2025-06-03 10:50:00,163.91,164.51,163.84,164.44,12149.0,163.91,164.51,163.84,164.44,12149.0
2025-06-03 11:00:00,164.45,164.59,164.33,164.45,14422.0,164.45,164.59,164.33,164.45,14422.0
2025-06-03 11:10:00,164.51,164.64,164.42,164.56,7323.0,164.51,164.64,164.42,164.56,7323.0
2025-06-03 11:20:00,164.62,164.85,164.62,164.85,7137.0,164.62,164.85,164.62,164.85,7137.0
2025-06-03 11:30:00,164.83,165.05,164.71,164.95,9274.0,164.83,165.05,164.71,164.95,9274.0
2025-06-03 11:40:00,164.95,165.72,164.95,165.63,16872.0,164.95,165.72,164.95,165.63,16872.0
2025-06-03 11:50:00,165.69,165.71,165.37,165.61,4873.0,165.69,165.71,165.37,165.61,4873.0
2025-06-03 12:00:00,165.56,165.68,165.35,165.39,10473.0,165.56,165.68,165.35,165.39,10473.0
2025-06-03 12:10:00,165.34,165.48,165.08,165.48,7758.0,165.34,165.48,165.08,165.48,7758.0
2025-06-03 12:20:00,165.48,165.64,165.35,165.56,6969.0,165.48,165.64,165.35,165.56,6969.0
2025-06-03 12:30:00,165.53,165.87,165.53,165.7,14714.0,165.53,165.87,165.53,165.7,14714.0
2025-06-03 12:40:00,165.64,165.98,165.56,165.78,14959.0,165.64,165.98,165.56,165.78,14959.0
2025-06-03 12:50:00,165.83,166.01,165.74,165.96,33003.0,165.83,166.01,165.74,165.96,33003.0
2025-06-03 13:00:00,166.04,166.28,165.98,166.07,15096.0,166.04,166.28,165.98,166.07,15096.0
2025-06-03 13:10:00,166.2,166.35,166.11,166.18,14155.0,166.2,166.35,166.11,166.18,14155.0
2025-06-03 13:20:00,166.19,166.23,166.01,166.09,10126.0,166.19,166.23,166.01,166.09,10126.0
2025-06-03 13:30:00,166.15,166.25,165.91,166.08,12918.0,166.15,166.25,165.91,166.08,12918.0
2025-06-03 13:40:00,166.02,166.08,165.75,165.75,12803.0,166.02,166.08,165.75,165.75,12803.0
2025-06-03 13:50:00,165.69,165.78,165.39,165.56,27329.0,165.69,165.78,165.39,165.56,27329.0
2025-06-03 14:00:00,165.56,165.6,165.09,165.35,9930.0,165.56,165.6,165.09,165.35,9930.0
2025-06-03 14:10:00,165.33,165.46,165.16,165.33,9767.0,165.33,165.46,165.16,165.33,9767.0
2025-06-03 14:20:00,165.3,165.38,164.92,164.99,10999.0,165.3,165.38,164.92,164.99,10999.0
2025-06-03 14:30:00,164.99,165.1,164.87,164.91,13903.0,164.99,165.1,164.87,164.91,13903.0
2025-06-03 14:40:00,164.97,165.13,164.92,164.96,12445.0,164.97,165.13,164.92,164.96,12445.0
2025-06-03 14:50:00,164.98,164.98,164.52,164.81,14230.0,164.98,164.98,164.52,164.81,14230.0
2025-06-03 15:00:00,164.76,164.91,164.76,164.83,9214.0,164.76,164.91,164.76,164.83,9214.0
2025-06-03 15:10:00,164.77,164.93,164.74,164.88,15559.0,164.77,164.93,164.74,164.88,15559.0
2025-06-03 15:20:00,164.85,164.92,164.68,164.83,16861.0,164.85,164.92,164.68,164.83,16861.0
2025-06-03 15:30:00,164.86,165.28,164.85,165.17,44211.0,164.86,165.28,164.85,165.17,44211.0
2025-06-03 15:40:00,165.18,165.57,165.07,165.09,39915.0,165.18,165.57,165.07,165.09,39915.0
2025-06-03 15:50:00,165.12,165.26,164.9,164.93,217281.0,165.12,165.26,164.9,164.93,217281.0
2025-06-04 09:30:00,164.13,165.01,163.69,164.47,20157.0,164.13,165.01,163.69,164.47,20157.0
2025-06-04 09:40:00,164.47,165.91,164.47,165.84,12778.0,164.47,165.91,164.47,165.84,12778.0
2025-06-04 09:50:00,165.71,166.13,165.38,165.38,19474.0,165.71,166.13,165.38,165.38,19474.0
2025-06-04 10:00:00,165.25,165.55,165.09,165.55,14425.0,165.25,165.55,165.09,165.55,14425.0
2025-06-04 10:10:00,165.67,166.36,165.08,166.19,20466.0,165.67,166.36,165.08,166.19,20466.0
2025-06-04 10:20:00,166.14,166.61,165.96,166.07,14396.0,166.14,166.61,165.96,166.07,14396.0
2025-06-04 10:30:00,166.09,166.18,165.61,165.61,26269.0,166.09,166.18,165.61,165.61,26269.0
2025-06-04 10:40:00,165.57,166.0,165.52,165.75,39558.0,165.57,166.0,165.52,165.75,39558.0
2025-06-04 10:50:00,165.84,166.02,165.26,165.43,10278.0,165.84,166.02,165.26,165.43,10278.0
2025-06-04 11:00:00,165.42,165.49,164.89,165.17,32482.0,165.42,165.49,164.89,165.17,32482.0
2025-06-04 11:10:00,165.2,165.3,163.12,163.55,22847.0,165.2,165.3,163.12,163.55,22847.0
2025-06-04 11:20:00,163.46,163.85,162.96,163.44,25327.0,163.46,163.85,162.96,163.44,25327.0
2025-06-04 11:30:00,163.47,164.0,163.37,163.39,81256.0,163.47,164.0,163.37,163.39,81256.0
2025-06-04 11:40:00,163.33,163.5,162.41,162.48,43026.0,163.33,163.5,162.41,162.48,43026.0
2025-06-04 11:50:00,162.58,162.58,160.54,161.03,88949.0,162.58,162.58,160.54,161.03,88949.0
2025-06-04 12:00:00,161.12,161.21,159.53,159.53,43353.0,161.12,161.21,159.53,159.53,43353.0
2025-06-04 12:10:00,159.46,159.59,158.65,158.93,30725.0,159.46,159.59,158.65,158.93,30725.0
2025-06-04 12:20:00,158.92,159.93,158.81,159.8,63991.0,158.92,159.93,158.81,159.8,63991.0
2025-06-04 12:30:00,159.84,160.78,159.84,160.6,49794.0,159.84,160.78,159.84,160.6,49794.0
2025-06-04 12:40:00,160.68,161.3,160.65,161.19,22095.0,160.68,161.3,160.65,161.19,22095.0
2025-06-04 12:50:00,161.16,161.77,161.15,161.5,31756.0,161.16,161.77,161.15,161.5,31756.0
2025-06-04 13:00:00,161.5,162.22,161.49,162.0,13022.0,161.5,162.22,161.49,162.0,13022.0
2025-06-04 13:10:00,162.03,162.11,161.4,161.63,18247.0,162.03,162.11,161.4,161.63,18247.0
2025-06-04 13:20:00,161.39,161.45,161.12,161.18,13810.0,161.39,161.45,161.12,161.18,13810.0
2025-06-04 13:30:00,161.17,161.17,160.87,161.05,7069.0,161.17,161.17,160.87,161.05,7069.0
2025-06-04 13:40:00,161.12,161.36,160.95,160.96,36437.0,161.12,161.36,160.95,160.96,36437.0
2025-06-04 13:50:00,161.0,161.42,160.76,161.42,11318.0,161.0,161.42,160.76,161.42,11318.0
2025-06-04 14:00:00,161.37,161.96,161.37,161.96,17984.0,161.37,161.96,161.37,161.96,17984.0
2025-06-04 14:10:00,161.97,162.04,161.57,161.69,12007.0,161.97,162.04,161.57,161.69,12007.0
2025-06-04 14:20:00,161.81,161.95,161.72,161.88,11491.0,161.81,161.95,161.72,161.88,11491.0
2025-06-04 14:30:00,161.95,162.04,161.5,161.5,12976.0,161.95,162.04,161.5,161.5,12976.0
2025-06-04 14:40:00,161.53,161.57,161.19,161.24,9320.0,161.53,161.57,161.19,161.24,9320.0
2025-06-04 14:50:00,161.17,161.39,161.11,161.16,13234.0,161.17,161.39,161.11,161.16,13234.0
2025-06-04 15:00:00,161.18,161.66,161.17,161.61,39987.0,161.18,161.66,161.17,161.61,39987.0
2025-06-04 15:10:00,161.59,161.76,160.87,160.91,33410.0,161.59,161.76,160.87,160.91,33410.0
2025-06-04 15:20:00,160.96,161.05,160.79,160.86,42028.0,160.96,161.05,160.79,160.86,42028.0
2025-06-04 15:30:00,160.8,160.81,160.47,160.6,33062.0,160.8,160.81,160.47,160.6,33062.0
2025-06-04 15:40:00,160.56,160.81,160.47,160.65,50114.0,160.56,160.81,160.47,160.65,50114.0
2025-06-04 15:50:00,160.61,160.84,160.54,160.68,186190.0,160.61,160.84,160.54,160.68,186190.0
2025-06-05 09:30:00,161.64,162.11,160.04,161.16,43405.0,161.64,162.11,160.04,161.16,43405.0
2025-06-05 09:40:00,161.37,161.61,161.06,161.61,10986.0,161.37,161.61,161.06,161.61,10986.0
2025-06-05 09:50:00,161.75,161.87,161.13,161.75,15888.0,161.75,161.87,161.13,161.75,15888.0
2025-06-05 10:00:00,161.84,162.13,161.5,161.7,24203.0,161.84,162.13,161.5,161.7,24203.0
2025-06-05 10:10:00,161.96,162.24,161.82,162.07,10985.0,161.96,162.24,161.82,162.07,10985.0
2025-06-05 10:20:00,162.12,162.37,161.76,161.78,7111.0,162.12,162.37,161.76,161.78,7111.0
2025-06-05 10:30:00,161.8,162.44,161.54,162.16,14042.0,161.8,162.44,161.54,162.16,14042.0
2025-06-05 10:40:00,162.32,162.95,162.31,162.47,16626.0,162.32,162.95,162.31,162.47,16626.0
2025-06-05 10:50:00,162.48,162.79,162.26,162.79,4567.0,162.48,162.79,162.26,162.79,4567.0
2025-06-05 11:00:00,162.83,163.21,162.62,163.0,19666.0,162.83,163.21,162.62,163.0,19666.0
2025-06-05 11:10:00,163.07,163.29,162.82,163.24,11940.0,163.07,163.29,162.82,163.24,11940.0
2025-06-05 11:20:00,163.17,163.23,162.94,163.22,10322.0,163.17,163.23,162.94,163.22,10322.0
2025-06-05 11:30:00,163.21,163.29,163.05,163.23,9864.0,163.21,163.29,163.05,163.23,9864.0
2025-06-05 11:40:00,163.21,163.39,163.12,163.28,8605.0,163.21,163.39,163.12,163.28,8605.0
2025-06-05 11:50:00,163.22,163.48,163.11,163.48,7337.0,163.22,163.48,163.11,163.48,7337.0
2025-06-05 12:00:00,163.52,163.62,163.41,163.53,6509.0,163.52,163.62,163.41,163.53,6509.0
2025-06-05 12:10:00,163.66,163.69,163.47,163.5,21295.0,163.66,163.69,163.47,163.5,21295.0
2025-06-05 12:20:00,163.5,163.95,163.49,163.94,17312.0,163.5,163.95,163.49,163.94,17312.0
2025-06-05 12:30:00,163.86,163.94,163.67,163.69,17999.0,163.86,163.94,163.67,163.69,17999.0
2025-06-05 12:40:00,163.69,163.69,163.11,163.27,20491.0,163.69,163.69,163.11,163.27,20491.0
2025-06-05 12:50:00,163.33,163.69,163.27,163.55,17958.0,163.33,163.69,163.27,163.55,17958.0
2025-06-05 13:00:00,163.6,163.9,163.51,163.84,15997.0,163.6,163.9,163.51,163.84,15997.0
2025-06-05 13:10:00,163.83,164.43,163.8,164.34,19990.0,163.83,164.43,163.8,164.34,19990.0
2025-06-05 13:20:00,164.32,164.63,164.27,164.63,21046.0,164.32,164.63,164.27,164.63,21046.0
2025-06-05 13:30:00,164.69,164.98,164.65,164.74,14915.0,164.69,164.98,164.65,164.74,14915.0
2025-06-05 13:40:00,164.75,164.81,164.56,164.69,13326.0,164.75,164.81,164.56,164.69,13326.0
2025-06-05 13:50:00,164.67,164.84,164.47,164.52,13489.0,164.67,164.84,164.47,164.52,13489.0
2025-06-05 14:00:00,164.53,164.59,163.93,163.98,20742.0,164.53,164.59,163.93,163.98,20742.0
2025-06-05 14:10:00,164.07,164.17,163.62,163.87,10945.0,164.07,164.17,163.62,163.87,10945.0
2025-06-05 14:20:00,163.94,164.1,163.74,163.79,7615.0,163.94,164.1,163.74,163.79,7615.0
2025-06-05 14:30:00,163.74,163.97,163.69,163.95,15550.0,163.74,163.97,163.69,163.95,15550.0
2025-06-05 14:40:00,163.99,164.02,163.78,163.93,11942.0,163.99,164.02,163.78,163.93,11942.0
2025-06-05 14:50:00,163.93,164.15,163.83,163.83,12080.0,163.93,164.15,163.83,163.83,12080.0
2025-06-05 15:00:00,163.84,164.03,163.68,163.96,17122.0,163.84,164.03,163.68,163.96,17122.0
2025-06-05 15:10:00,163.94,164.03,163.13,163.29,32808.0,163.94,164.03,163.13,163.29,32808.0
2025-06-05 15:20:00,163.33,163.59,163.11,163.48,72520.0,163.33,163.59,163.11,163.48,72520.0
2025-06-05 15:30:00,163.53,164.25,163.53,164.12,35608.0,163.53,164.25,163.53,164.12,35608.0
2025-06-05 15:40:00,164.17,164.39,164.05,164.32,36233.0,164.17,164.39,164.05,164.32,36233.0
2025-06-05 15:50:00,164.27,164.37,163.68,164.0,230871.0,164.27,164.37,163.68,164.0,230871.0
2025-06-06 09:30:00,165.94,166.86,165.3,166.84,22171.0,165.94,166.86,165.3,166.84,22171.0
2025-06-06 09:40:00,166.84,167.13,166.27,167.13,25426.0,166.84,167.13,166.27,167.13,25426.0
2025-06-06 09:50:00,166.97,167.11,166.38,166.39,19016.0,166.97,167.11,166.38,166.39,19016.0
2025-06-06 10:00:00,166.39,166.41,165.75,165.97,45754.0,166.39,166.41,165.75,165.97,45754.0
2025-06-06 10:10:00,165.97,165.97,165.19,165.34,19630.0,165.97,165.97,165.19,165.34,19630.0
2025-06-06 10:20:00,165.34,166.09,165.27,166.09,17093.0,165.34,166.09,165.27,166.09,17093.0
2025-06-06 10:30:00,166.09,166.12,165.5,165.95,22036.0,166.09,166.12,165.5,165.95,22036.0
2025-06-06 10:40:00,165.88,166.03,165.46,165.5,10698.0,165.88,166.03,165.46,165.5,10698.0
2025-06-06 10:50:00,165.53,165.84,165.3,165.74,30799.0,165.53,165.84,165.3,165.74,30799.0
2025-06-06 11:00:00,165.7,165.91,165.58,165.76,8527.0,165.7,165.91,165.58,165.76,8527.0
2025-06-06 11:10:00,165.89,166.11,165.76,165.98,10296.0,165.89,166.11,165.76,165.98,10296.0
2025-06-06 11:20:00,165.97,166.25,165.83,166.19,8671.0,165.97,166.25,165.83,166.19,8671.0
2025-06-06 11:30:00,166.21,166.7,166.15,166.28,16883.0,166.21,166.7,166.15,166.28,16883.0
2025-06-06 11:40:00,166.27,166.35,165.95,166.15,10546.0,166.27,166.35,165.95,166.15,10546.0
2025-06-06 11:50:00,166.17,166.25,165.89,165.89,8020.0,166.17,166.25,165.89,165.89,8020.0
2025-06-06 12:00:00,165.93,166.2,165.89,166.16,9395.0,165.93,166.2,165.89,166.16,9395.0
2025-06-06 12:10:00,166.2,166.38,166.1,166.22,11082.0,166.2,166.38,166.1,166.22,11082.0
2025-06-06 12:20:00,166.29,166.44,166.27,166.4,9780.0,166.29,166.44,166.27,166.4,9780.0
2025-06-06 12:30:00,166.47,166.65,166.31,166.52,55675.0,166.47,166.65,166.31,166.52,55675.0
2025-06-06 12:40:00,166.52,166.79,166.38,166.75,22090.0,166.52,166.79,166.38,166.75,22090.0
2025-06-06 12:50:00,166.76,166.81,166.18,166.25,21404.0,166.76,166.81,166.18,166.25,21404.0
2025-06-06 13:00:00,166.25,166.61,166.18,166.6,25338.0,166.25,166.61,166.18,166.6,25338.0
2025-06-06 13:10:00,166.63,167.01,166.63,167.01,9319.0,166.63,167.01,166.63,167.01,9319.0
2025-06-06 13:20:00,167.02,167.14,166.76,166.76,15224.0,167.02,167.14,166.76,166.76,15224.0
2025-06-06 13:30:00,166.75,166.95,166.74,166.9,11813.0,166.75,166.95,166.74,166.9,11813.0
2025-06-06 13:40:00,166.92,167.2,166.89,167.16,10605.0,166.92,167.2,166.89,167.16,10605.0
2025-06-06 13:50:00,167.16,167.24,167.08,167.1,9343.0,167.16,167.24,167.08,167.1,9343.0
2025-06-06 14:00:00,167.09,167.35,167.09,167.16,12540.0,167.09,167.35,167.09,167.16,12540.0
2025-06-06 14:10:00,167.25,167.47,167.2,167.31,25245.0,167.25,167.47,167.2,167.31,25245.0
2025-06-06 14:20:00,167.25,167.35,167.16,167.25,10348.0,167.25,167.35,167.16,167.25,10348.0
2025-06-06 14:30:00,167.34,167.58,167.26,167.5,14200.0,167.34,167.58,167.26,167.5,14200.0
2025-06-06 14:40:00,167.48,167.54,167.4,167.43,15391.0,167.48,167.54,167.4,167.43,15391.0
2025-06-06 14:50:00,167.43,167.47,167.34,167.47,20329.0,167.43,167.47,167.34,167.47,20329.0
2025-06-06 15:00:00,167.42,167.84,167.41,167.75,18405.0,167.42,167.84,167.41,167.75,18405.0
2025-06-06 15:10:00,167.75,167.76,167.53,167.57,23381.0,167.75,167.76,167.53,167.57,23381.0
2025-06-06 15:20:00,167.53,167.65,167.33,167.33,27793.0,167.53,167.65,167.33,167.33,27793.0
2025-06-06 15:30:00,167.32,167.37,167.19,167.26,43918.0,167.32,167.37,167.19,167.26,43918.0
2025-06-06 15:40:00,167.26,167.48,167.06,167.14,79060.0,167.26,167.48,167.06,167.14,79060.0
2025-06-06 15:50:00,167.17,167.48,167.05,167.06,186589.0,167.17,167.48,167.05,167.06,186589.0
2025-06-09 09:30:00,168.09,169.37,163.49,164.22,35968.0,168.09,169.37,163.49,164.22,35968.0
2025-06-09 09:40:00,164.33,166.49,164.33,166.46,20997.0,164.33,166.49,164.33,166.46,20997.0
2025-06-09 09:50:00,166.46,166.6,165.57,166.06,6874.0,166.46,166.6,165.57,166.06,6874.0
2025-06-09 10:00:00,166.09,166.54,165.61,165.87,14623.0,166.09,166.54,165.61,165.87,14623.0
2025-06-09 10:10:00,166.0,166.27,165.32,165.4,9340.0,166.0,166.27,165.32,165.4,9340.0
2025-06-09 10:20:00,165.4,166.46,165.39,166.29,24553.0,165.4,166.46,165.39,166.29,24553.0
2025-06-09 10:30:00,166.38,166.55,166.02,166.02,7820.0,166.38,166.55,166.02,166.02,7820.0
2025-06-09 10:40:00,165.84,166.18,165.66,165.86,11919.0,165.84,166.18,165.66,165.86,11919.0
2025-06-09 10:50:00,165.94,166.0,165.59,165.68,12364.0,165.94,166.0,165.59,165.68,12364.0
2025-06-09 11:00:00,165.81,165.99,165.37,165.46,17287.0,165.81,165.99,165.37,165.46,17287.0
2025-06-09 11:10:00,165.58,165.71,164.63,164.69,42660.0,165.58,165.71,164.63,164.69,42660.0
2025-06-09 11:20:00,164.77,164.89,164.17,164.18,8904.0,164.77,164.89,164.17,164.18,8904.0
2025-06-09 11:30:00,164.19,164.72,164.09,164.68,20089.0,164.19,164.72,164.09,164.68,20089.0
2025-06-09 11:40:00,164.73,164.89,164.43,164.78,12236.0,164.73,164.89,164.43,164.78,12236.0
2025-06-09 11:50:00,164.89,165.04,164.62,164.82,8160.0,164.89,165.04,164.62,164.82,8160.0
2025-06-09 12:00:00,164.78,165.33,164.32,165.33,22842.0,164.78,165.33,164.32,165.33,22842.0
2025-06-09 12:10:00,165.33,165.56,164.92,165.45,24801.0,165.33,165.56,164.92,165.45,24801.0
2025-06-09 12:20:00,165.5,165.69,165.33,165.63,5661.0,165.5,165.69,165.33,165.63,5661.0
2025-06-09 12:30:00,165.64,165.71,165.31,165.31,6251.0,165.64,165.71,165.31,165.31,6251.0
2025-06-09 12:40:00,165.24,165.35,165.09,165.27,10416.0,165.24,165.35,165.09,165.27,10416.0
2025-06-09 12:50:00,165.31,165.61,165.3,165.54,6247.0,165.31,165.61,165.3,165.54,6247.0
2025-06-09 13:00:00,165.64,166.05,165.43,166.0,10269.0,165.64,166.05,165.43,166.0,10269.0
2025-06-09 13:10:00,166.04,166.12,165.87,166.02,11830.0,166.04,166.12,165.87,166.02,11830.0
2025-06-09 13:20:00,166.02,166.47,165.87,166.33,9083.0,166.02,166.47,165.87,166.33,9083.0
2025-06-09 13:30:00,166.33,166.34,166.04,166.05,9158.0,166.33,166.34,166.04,166.05,9158.0
2025-06-09 13:40:00,166.05,166.25,166.04,166.14,7885.0,166.05,166.25,166.04,166.14,7885.0
2025-06-09 13:50:00,166.18,166.21,165.61,165.62,8709.0,166.18,166.21,165.61,165.62,8709.0
2025-06-09 14:00:00,165.62,165.71,165.5,165.57,16483.0,165.62,165.71,165.5,165.57,16483.0
2025-06-09 14:10:00,165.62,165.72,165.48,165.62,14293.0,165.62,165.72,165.48,165.62,14293.0
2025-06-09 14:20:00,165.67,165.68,165.44,165.59,16724.0,165.67,165.68,165.44,165.59,16724.0
2025-06-09 14:30:00,165.59,165.68,165.21,165.22,22775.0,165.59,165.68,165.21,165.22,22775.0
2025-06-09 14:40:00,165.22,165.29,164.89,165.09,19370.0,165.22,165.29,164.89,165.09,19370.0
2025-06-09 14:50:00,165.05,165.23,164.95,165.09,15575.0,165.05,165.23,164.95,165.09,15575.0
2025-06-09 15:00:00,165.08,165.13,164.76,164.97,15952.0,165.08,165.13,164.76,164.97,15952.0
2025-06-09 15:10:00,164.95,165.11,164.42,164.51,34682.0,164.95,165.11,164.42,164.51,34682.0
2025-06-09 15:20:00,164.49,164.53,164.22,164.22,24067.0,164.49,164.53,164.22,164.22,24067.0
2025-06-09 15:30:00,164.22,164.29,163.86,163.99,42535.0,164.22,164.29,163.86,163.99,42535.0
2025-06-09 15:40:00,163.98,164.04,163.37,163.45,48141.0,163.98,164.04,163.37,163.45,48141.0
2025-06-09 15:50:00,163.46,163.55,162.73,162.82,233211.0,163.46,163.55,162.73,162.82,233211.0
2025-06-10 09:30:00,163.82,165.23,163.82,165.0,29032.0,163.82,165.23,163.82,165.0,29032.0
2025-06-10 09:40:00,164.78,165.54,164.46,164.83,17119.0,164.78,165.54,164.46,164.83,17119.0
2025-06-10 09:50:00,164.68,164.76,163.62,163.75,13959.0,164.68,164.76,163.62,163.75,13959.0
2025-06-10 10:00:00,163.75,164.52,163.55,163.91,49388.0,163.75,164.52,163.55,163.91,49388.0
2025-06-10 10:10:00,163.89,164.04,163.55,163.99,13728.0,163.89,164.04,163.55,163.99,13728.0
2025-06-10 10:20:00,163.87,164.22,163.5,163.5,7417.0,163.87,164.22,163.5,163.5,7417.0
2025-06-10 10:30:00,163.5,164.63,163.5,164.62,9641.0,163.5,164.63,163.5,164.62,9641.0
2025-06-10 10:40:00,164.55,164.89,163.46,163.57,9675.0,164.55,164.89,163.46,163.57,9675.0
2025-06-10 10:50:00,163.77,164.37,163.43,163.57,28955.0,163.77,164.37,163.43,163.57,28955.0
2025-06-10 11:00:00,163.47,164.51,163.43,164.48,28233.0,163.47,164.51,163.43,164.48,28233.0
2025-06-10 11:10:00,164.57,164.71,164.25,164.7,16588.0,164.57,164.71,164.25,164.7,16588.0
2025-06-10 11:20:00,164.64,164.83,164.16,164.83,19278.0,164.64,164.83,164.16,164.83,19278.0
2025-06-10 11:30:00,164.77,165.9,164.7,165.63,33411.0,164.77,165.9,164.7,165.63,33411.0
2025-06-10 11:40:00,165.75,165.91,165.3,165.35,22484.0,165.75,165.91,165.3,165.35,22484.0
2025-06-10 11:50:00,165.36,165.74,165.33,165.64,24412.0,165.36,165.74,165.33,165.64,24412.0
2025-06-10 12:00:00,165.54,165.86,165.3,165.37,14487.0,165.54,165.86,165.3,165.37,14487.0
2025-06-10 12:10:00,165.27,165.83,165.04,165.75,12240.0,165.27,165.83,165.04,165.75,12240.0
2025-06-10 12:20:00,165.83,166.22,165.65,166.05,21567.0,165.83,166.22,165.65,166.05,21567.0
2025-06-10 12:30:00,166.07,166.13,165.92,166.13,6881.0,166.07,166.13,165.92,166.13,6881.0
2025-06-10 12:40:00,166.09,166.09,165.31,165.31,13338.0,166.09,166.09,165.31,165.31,13338.0
2025-06-10 12:50:00,165.31,165.5,165.05,165.05,13600.0,165.31,165.5,165.05,165.05,13600.0
2025-06-10 13:00:00,165.09,165.43,164.73,165.43,12043.0,165.09,165.43,164.73,165.43,12043.0
2025-06-10 13:10:00,165.51,165.74,165.35,165.44,11450.0,165.51,165.74,165.35,165.44,11450.0
2025-06-10 13:20:00,165.57,165.61,165.33,165.47,10043.0,165.57,165.61,165.33,165.47,10043.0
2025-06-10 13:30:00,165.47,165.67,165.36,165.65,8031.0,165.47,165.67,165.36,165.65,8031.0
2025-06-10 13:40:00,165.54,165.62,165.4,165.47,9771.0,165.54,165.62,165.4,165.47,9771.0
2025-06-10 13:50:00,165.47,165.58,165.38,165.44,9123.0,165.47,165.58,165.38,165.44,9123.0
2025-06-10 14:00:00,165.51,165.83,165.3,165.79,18797.0,165.51,165.83,165.3,165.79,18797.0
2025-06-10 14:10:00,165.74,166.1,165.67,166.07,4494.0,165.74,166.1,165.67,166.07,4494.0
2025-06-10 14:20:00,166.0,166.08,165.73,165.74,18224.0,166.0,166.08,165.73,165.74,18224.0
2025-06-10 14:30:00,165.77,165.77,165.33,165.34,9317.0,165.77,165.77,165.33,165.34,9317.0
2025-06-10 14:40:00,165.3,165.53,165.26,165.38,14681.0,165.3,165.53,165.26,165.38,14681.0
2025-06-10 14:50:00,165.33,165.67,165.31,165.53,18946.0,165.33,165.67,165.31,165.53,18946.0
2025-06-10 15:00:00,165.57,166.12,165.51,165.83,14314.0,165.57,166.12,165.51,165.83,14314.0
2025-06-10 15:10:00,165.83,165.83,165.62,165.71,14270.0,165.83,165.83,165.62,165.71,14270.0
2025-06-10 15:20:00,165.67,165.8,165.24,165.28,14551.0,165.67,165.8,165.24,165.28,14551.0
2025-06-10 15:30:00,165.29,165.29,164.85,164.87,19133.0,165.29,165.29,164.85,164.87,19133.0
2025-06-10 15:40:00,164.85,165.06,164.69,164.72,34592.0,164.85,165.06,164.69,164.72,34592.0
2025-06-10 15:50:00,164.76,165.41,164.45,165.16,133480.0,164.76,165.41,164.45,165.16,133480.0
2025-06-11 09:30:00,167.94,168.38,166.65,168.01,47962.0,167.94,168.38,166.65,168.01,47962.0
2025-06-11 09:40:00,167.92,168.23,167.28,167.77,19409.0,167.92,168.23,167.28,167.77,19409.0
2025-06-11 09:50:00,167.65,168.04,167.2,167.48,20885.0,167.65,168.04,167.2,167.48,20885.0
2025-06-11 10:00:00,167.6,168.03,166.97,167.57,15126.0,167.6,168.03,166.97,167.57,15126.0
2025-06-11 10:10:00,167.68,167.79,167.33,167.39,6558.0,167.68,167.79,167.33,167.39,6558.0
2025-06-11 10:20:00,167.29,167.49,166.87,167.49,29066.0,167.29,167.49,166.87,167.49,29066.0
2025-06-11 10:30:00,167.43,167.47,166.97,166.97,14363.0,167.43,167.47,166.97,166.97,14363.0
2025-06-11 10:40:00,166.96,167.33,166.92,166.98,11086.0,166.96,167.33,166.92,166.98,11086.0
2025-06-11 10:50:00,167.08,167.16,166.89,167.1,9743.0,167.08,167.16,166.89,167.1,9743.0
2025-06-11 11:00:00,167.17,167.28,166.81,166.81,17539.0,167.17,167.28,166.81,166.81,17539.0
2025-06-11 11:10:00,166.91,167.38,166.83,167.38,13966.0,166.91,167.38,166.83,167.38,13966.0
2025-06-11 11:20:00,167.32,167.32,167.02,167.26,11137.0,167.32,167.32,167.02,167.26,11137.0
2025-06-11 11:30:00,167.25,167.36,166.98,167.33,14676.0,167.25,167.36,166.98,167.33,14676.0
2025-06-11 11:40:00,167.36,167.44,166.82,166.9,7408.0,167.36,167.44,166.82,166.9,7408.0
2025-06-11 11:50:00,166.81,167.18,166.63,167.02,10857.0,166.81,167.18,166.63,167.02,10857.0
2025-06-11 12:00:00,167.05,167.17,166.72,167.01,13080.0,167.05,167.17,166.72,167.01,13080.0
2025-06-11 12:10:00,167.01,167.19,166.89,167.08,8710.0,167.01,167.19,166.89,167.08,8710.0
2025-06-11 12:20:00,167.08,167.23,166.84,167.23,32375.0,167.08,167.23,166.84,167.23,32375.0
2025-06-11 12:30:00,167.24,167.26,166.76,166.76,7370.0,167.24,167.26,166.76,166.76,7370.0
2025-06-11 12:40:00,166.8,167.28,166.8,167.07,20522.0,166.8,167.28,166.8,167.07,20522.0
2025-06-11 12:50:00,167.07,167.23,166.98,167.11,13823.0,167.07,167.23,166.98,167.11,13823.0
2025-06-11 13:00:00,167.07,167.63,167.06,167.36,16508.0,167.07,167.63,167.06,167.36,16508.0
2025-06-11 13:10:00,167.34,167.5,167.17,167.34,14338.0,167.34,167.5,167.17,167.34,14338.0
2025-06-11 13:20:00,167.42,167.86,167.41,167.81,12153.0,167.42,167.86,167.41,167.81,12153.0
2025-06-11 13:30:00,167.87,168.12,167.8,168.04,14269.0,167.87,168.12,167.8,168.04,14269.0
2025-06-11 13:40:00,167.97,168.57,167.97,168.29,31752.0,167.97,168.57,167.97,168.29,31752.0
2025-06-11 13:50:00,168.21,168.66,168.17,168.23,35003.0,168.21,168.66,168.17,168.23,35003.0
2025-06-11 14:00:00,168.27,168.59,167.77,168.58,27755.0,168.27,168.59,167.77,168.58,27755.0
2025-06-11 14:10:00,168.5,168.53,167.79,168.22,23167.0,168.5,168.53,167.79,168.22,23167.0
2025-06-11 14:20:00,168.25,169.43,168.23,169.37,26126.0,168.25,169.43,168.23,169.37,26126.0
2025-06-11 14:30:00,169.36,169.47,168.84,169.35,9503.0,169.36,169.47,168.84,169.35,9503.0
2025-06-11 14:40:00,169.47,170.04,169.46,169.54,35797.0,169.47,170.04,169.46,169.54,35797.0
2025-06-11 14:50:00,169.38,169.4,168.69,169.02,26756.0,169.38,169.4,168.69,169.02,26756.0
2025-06-11 15:00:00,169.14,169.41,169.05,169.25,38733.0,169.14,169.41,169.05,169.25,38733.0
2025-06-11 15:10:00,169.34,169.6,168.96,169.23,74304.0,169.34,169.6,168.96,169.23,74304.0
2025-06-11 15:20:00,169.21,169.73,169.15,169.61,29695.0,169.21,169.73,169.15,169.61,29695.0
2025-06-11 15:30:00,169.61,169.68,169.11,169.4,33655.0,169.61,169.68,169.11,169.4,33655.0
2025-06-11 15:40:00,169.46,169.73,169.27,169.3,34096.0,169.46,169.73,169.27,169.3,34096.0
2025-06-11 15:50:00,169.32,169.86,169.15,169.73,139910.0,169.32,169.86,169.15,169.73,139910.0
2025-06-12 09:30:00,168.03,169.22,167.87,168.11,18088.0,168.03,169.22,167.87,168.11,18088.0
2025-06-12 09:40:00,167.89,169.39,167.85,169.39,32582.0,167.89,169.39,167.85,169.39,32582.0
2025-06-12 09:50:00,169.4,170.27,168.53,168.67,37777.0,169.4,170.27,168.53,168.67,37777.0
2025-06-12 10:00:00,168.67,169.28,168.35,168.51,23583.0,168.67,169.28,168.35,168.51,23583.0
2025-06-12 10:10:00,168.67,168.67,167.95,168.07,13375.0,168.67,168.67,167.95,168.07,13375.0
2025-06-12 10:20:00,168.22,168.58,167.87,168.2,8620.0,168.22,168.58,167.87,168.2,8620.0
2025-06-12 10:30:00,168.25,168.7,168.25,168.29,8730.0,168.25,168.7,168.25,168.29,8730.0
2025-06-12 10:40:00,168.39,168.59,168.15,168.31,12116.0,168.39,168.59,168.15,168.31,12116.0
2025-06-12 10:50:00,168.26,168.29,167.84,167.97,9378.0,168.26,168.29,167.84,167.97,9378.0
2025-06-12 11:00:00,167.89,168.24,167.8,167.99,4141.0,167.89,168.24,167.8,167.99,4141.0
2025-06-12 11:10:00,167.98,168.09,167.62,167.99,13266.0,167.98,168.09,167.62,167.99,13266.0
2025-06-12 11:20:00,167.92,168.18,167.59,167.85,12783.0,167.92,168.18,167.59,167.85,12783.0
2025-06-12 11:30:00,167.72,167.92,167.61,167.69,8163.0,167.72,167.92,167.61,167.69,8163.0
2025-06-12 11:40:00,167.74,167.96,167.72,167.86,5639.0,167.74,167.96,167.72,167.86,5639.0
2025-06-12 11:50:00,167.79,168.07,167.79,167.96,8577.0,167.79,168.07,167.79,167.96,8577.0
2025-06-12 12:00:00,167.93,168.09,167.8,168.09,15127.0,167.93,168.09,167.8,168.09,15127.0
2025-06-12 12:10:00,168.09,168.3,168.05,168.15,14560.0,168.09,168.3,168.05,168.15,14560.0
2025-06-12 12:20:00,168.14,168.34,167.95,168.34,19970.0,168.14,168.34,167.95,168.34,19970.0
2025-06-12 12:30:00,168.33,168.45,167.87,168.28,20160.0,168.33,168.45,167.87,168.28,20160.0
2025-06-12 12:40:00,168.27,168.37,167.87,167.9,13054.0,168.27,168.37,167.87,167.9,13054.0
2025-06-12 12:50:00,167.94,168.15,167.79,168.14,7233.0,167.94,168.15,167.79,168.14,7233.0
2025-06-12 13:00:00,168.22,168.38,168.11,168.34,13468.0,168.22,168.38,168.11,168.34,13468.0
2025-06-12 13:10:00,168.34,168.35,168.09,168.32,22149.0,168.34,168.35,168.09,168.32,22149.0
2025-06-12 13:20:00,168.33,168.33,168.06,168.24,20237.0,168.33,168.33,168.06,168.24,20237.0
2025-06-12 13:30:00,168.25,168.45,168.21,168.45,13146.0,168.25,168.45,168.21,168.45,13146.0
2025-06-12 13:40:00,168.44,168.52,168.39,168.46,9904.0,168.44,168.52,168.39,168.46,9904.0
2025-06-12 13:50:00,168.49,168.77,168.49,168.77,16954.0,168.49,168.77,168.49,168.77,16954.0
2025-06-12 14:00:00,168.81,168.92,168.68,168.77,10336.0,168.81,168.92,168.68,168.77,10336.0
2025-06-12 14:10:00,168.73,168.87,168.7,168.7,16608.0,168.73,168.87,168.7,168.7,16608.0
2025-06-12 14:20:00,168.74,168.75,168.43,168.49,23161.0,168.74,168.75,168.43,168.49,23161.0
2025-06-12 14:30:00,168.49,168.71,168.43,168.69,9948.0,168.49,168.71,168.43,168.69,9948.0
2025-06-12 14:40:00,168.66,168.73,168.46,168.5,10283.0,168.66,168.73,168.46,168.5,10283.0
2025-06-12 14:50:00,168.53,168.82,168.52,168.82,13293.0,168.53,168.82,168.52,168.82,13293.0
2025-06-12 15:00:00,168.84,169.07,168.81,168.97,15107.0,168.84,169.07,168.81,168.97,15107.0
2025-06-12 15:10:00,168.93,169.11,168.93,168.97,16618.0,168.93,169.11,168.93,168.97,16618.0
2025-06-12 15:20:00,169.0,169.12,168.89,169.09,21195.0,169.0,169.12,168.89,169.09,21195.0
2025-06-12 15:30:00,169.11,169.11,168.94,168.99,18827.0,169.11,169.11,168.94,168.99,18827.0
2025-06-12 15:40:00,168.99,169.18,168.85,168.86,26479.0,168.99,169.18,168.85,168.86,26479.0
2025-06-12 15:50:00,168.9,169.17,168.55,169.12,116252.0,168.9,169.17,168.55,169.12,116252.0
2025-06-13 09:30:00,173.91,175.59,171.01,171.75,196667.0,173.91,175.59,171.01,171.75,196667.0
2025-06-13 09:40:00,171.79,173.43,171.73,172.81,122741.0,171.79,173.43,171.73,172.81,122741.0
2025-06-13 09:50:00,173.05,173.43,171.44,171.55,50990.0,173.05,173.43,171.44,171.55,50990.0
2025-06-13 10:00:00,172.07,174.97,172.06,174.46,63903.0,172.07,174.97,172.06,174.46,63903.0
2025-06-13 10:10:00,174.58,174.61,173.11,174.17,48467.0,174.58,174.61,173.11,174.17,48467.0
2025-06-13 10:20:00,174.19,174.93,173.84,174.93,26682.0,174.19,174.93,173.84,174.93,26682.0
2025-06-13 10:30:00,174.82,174.85,174.13,174.8,37055.0,174.82,174.85,174.13,174.8,37055.0
2025-06-13 10:40:00,174.88,175.06,174.37,174.89,54764.0,174.88,175.06,174.37,174.89,54764.0
2025-06-13 10:50:00,174.91,175.28,174.44,174.6,69080.0,174.91,175.28,174.44,174.6,69080.0
2025-06-13 11:00:00,174.6,175.1,173.61,174.15,44024.0,174.6,175.1,173.61,174.15,44024.0
2025-06-13 11:10:00,174.16,174.65,173.93,174.58,12378.0,174.16,174.65,173.93,174.58,12378.0
2025-06-13 11:20:00,174.66,174.68,174.04,174.66,15809.0,174.66,174.68,174.04,174.66,15809.0
2025-06-13 11:30:00,174.72,174.81,174.15,174.48,11710.0,174.72,174.81,174.15,174.48,11710.0
2025-06-13 11:40:00,174.48,175.06,174.48,174.53,17387.0,174.48,175.06,174.48,174.53,17387.0
2025-06-13 11:50:00,174.57,175.24,174.43,174.67,33854.0,174.57,175.24,174.43,174.67,33854.0
2025-06-13 12:00:00,174.63,174.88,174.27,174.52,18124.0,174.63,174.88,174.27,174.52,18124.0
2025-06-13 12:10:00,174.49,174.73,174.25,174.32,14839.0,174.49,174.73,174.25,174.32,14839.0
2025-06-13 12:20:00,174.43,174.98,173.99,174.02,13939.0,174.43,174.98,173.99,174.02,13939.0
2025-06-13 12:30:00,174.04,174.21,173.94,174.06,13081.0,174.04,174.21,173.94,174.06,13081.0
2025-06-13 12:40:00,174.23,174.23,173.94,173.94,15197.0,174.23,174.23,173.94,173.94,15197.0
2025-06-13 12:50:00,173.93,174.41,173.93,174.31,11567.0,173.93,174.41,173.93,174.31,11567.0
2025-06-13 13:00:00,174.25,174.5,174.23,174.42,9385.0,174.25,174.5,174.23,174.42,9385.0
2025-06-13 13:10:00,174.42,174.65,173.94,173.94,14219.0,174.42,174.65,173.94,173.94,14219.0
2025-06-13 13:20:00,174.07,174.21,174.0,174.09,21196.0,174.07,174.21,174.0,174.09,21196.0
2025-06-13 13:30:00,174.07,174.27,173.99,174.25,17555.0,174.07,174.27,173.99,174.25,17555.0
2025-06-13 13:40:00,174.18,174.3,173.95,174.07,19426.0,174.18,174.3,173.95,174.07,19426.0
2025-06-13 13:50:00,174.08,174.63,174.0,174.55,9634.0,174.08,174.63,174.0,174.55,9634.0
2025-06-13 14:00:00,174.5,174.68,174.29,174.55,18199.0,174.5,174.68,174.29,174.55,18199.0
2025-06-13 14:10:00,174.55,174.88,174.46,174.77,21462.0,174.55,174.88,174.46,174.77,21462.0
2025-06-13 14:20:00,174.8,174.81,174.2,174.62,15939.0,174.8,174.81,174.2,174.62,15939.0
2025-06-13 14:30:00,174.54,174.75,174.34,174.52,15228.0,174.54,174.75,174.34,174.52,15228.0
2025-06-13 14:40:00,174.56,175.26,174.56,174.99,10289.0,174.56,175.26,174.56,174.99,10289.0
2025-06-13 14:50:00,175.02,175.47,174.93,175.42,12501.0,175.02,175.47,174.93,175.42,12501.0
2025-06-13 15:00:00,175.49,175.99,175.39,175.88,42485.0,175.49,175.99,175.39,175.88,42485.0
2025-06-13 15:10:00,175.82,175.97,175.69,175.97,24170.0,175.82,175.97,175.69,175.97,24170.0
2025-06-13 15:20:00,175.99,175.99,175.32,175.44,35166.0,175.99,175.99,175.32,175.44,35166.0
2025-06-13 15:30:00,175.51,175.79,175.24,175.44,21821.0,175.51,175.79,175.24,175.44,21821.0
2025-06-13 15:40:00,175.44,175.54,174.96,174.99,61405.0,175.44,175.54,174.96,174.99,61405.0
2025-06-13 15:50:00,174.9,175.13,174.55,174.82,217265.0,174.9,175.13,174.55,174.82,217265.0
2025-06-16 09:30:00,173.59,177.65,173.59,177.02,43395.0,173.59,177.65,173.59,177.02,43395.0
2025-06-16 09:40:00,177.02,177.38,175.6,176.4,19740.0,177.02,177.38,175.6,176.4,19740.0
2025-06-16 09:50:00,176.4,176.87,174.18,174.31,22901.0,176.4,176.87,174.18,174.31,22901.0
2025-06-16 10:00:00,174.58,174.9,172.81,173.0,51947.0,174.58,174.9,172.81,173.0,51947.0
2025-06-16 10:10:00,173.01,173.27,172.59,173.05,35170.0,173.01,173.27,172.59,173.05,35170.0
2025-06-16 10:20:00,172.91,173.14,172.59,172.69,29194.0,172.91,173.14,172.59,172.69,29194.0
2025-06-16 10:30:00,172.69,172.69,171.53,171.91,25212.0,172.69,172.69,171.53,171.91,25212.0
2025-06-16 10:40:00,171.92,172.26,171.53,171.77,30251.0,171.92,172.26,171.53,171.77,30251.0
2025-06-16 10:50:00,171.69,172.28,171.67,172.16,19582.0,171.69,172.28,171.67,172.16,19582.0
2025-06-16 11:00:00,172.15,172.31,171.8,171.88,18091.0,172.15,172.31,171.8,171.88,18091.0
2025-06-16 11:10:00,171.88,172.12,171.12,171.66,27848.0,171.88,172.12,171.12,171.66,27848.0
2025-06-16 11:20:00,171.66,171.93,171.35,171.42,17494.0,171.66,171.93,171.35,171.42,17494.0
2025-06-16 11:30:00,171.46,171.59,170.89,170.9,17843.0,171.46,171.59,170.89,170.9,17843.0
2025-06-16 11:40:00,170.9,171.42,170.71,171.36,19838.0,170.9,171.42,170.71,171.36,19838.0
2025-06-16 11:50:00,171.37,171.46,171.13,171.4,9811.0,171.37,171.46,171.13,171.4,9811.0
2025-06-16 12:00:00,171.36,171.48,170.93,171.27,15867.0,171.36,171.48,170.93,171.27,15867.0
2025-06-16 12:10:00,171.28,171.34,170.86,171.03,12866.0,171.28,171.34,170.86,171.03,12866.0
2025-06-16 12:20:00,171.16,171.24,170.53,170.74,13109.0,171.16,171.24,170.53,170.74,13109.0
2025-06-16 12:30:00,170.8,171.3,170.8,171.26,13424.0,170.8,171.3,170.8,171.26,13424.0
2025-06-16 12:40:00,171.2,171.32,171.02,171.12,10072.0,171.2,171.32,171.02,171.12,10072.0
2025-06-16 12:50:00,171.21,171.67,171.2,171.47,13416.0,171.21,171.67,171.2,171.47,13416.0
2025-06-16 13:00:00,171.46,171.75,171.37,171.4,13600.0,171.46,171.75,171.37,171.4,13600.0
2025-06-16 13:10:00,171.43,171.51,170.97,171.16,9319.0,171.43,171.51,170.97,171.16,9319.0
2025-06-16 13:20:00,171.18,171.77,170.94,171.77,10082.0,171.18,171.77,170.94,171.77,10082.0
2025-06-16 13:30:00,171.77,171.96,171.7,171.75,10958.0,171.77,171.96,171.7,171.75,10958.0
2025-06-16 13:40:00,171.83,172.29,171.77,171.94,14053.0,171.83,172.29,171.77,171.94,14053.0
2025-06-16 13:50:00,171.94,172.02,171.64,171.72,8612.0,171.94,172.02,171.64,171.72,8612.0
2025-06-16 14:00:00,171.71,171.9,171.67,171.8,11473.0,171.71,171.9,171.67,171.8,11473.0
2025-06-16 14:10:00,171.75,171.81,171.46,171.46,11259.0,171.75,171.81,171.46,171.46,11259.0
2025-06-16 14:20:00,171.44,171.47,171.08,171.2,12840.0,171.44,171.47,171.08,171.2,12840.0
2025-06-16 14:30:00,171.2,171.4,171.04,171.05,12427.0,171.2,171.4,171.04,171.05,12427.0
2025-06-16 14:40:00,171.07,171.24,171.02,171.17,12201.0,171.07,171.24,171.02,171.17,12201.0
2025-06-16 14:50:00,171.13,171.28,170.97,171.25,19021.0,171.13,171.28,170.97,171.25,19021.0
2025-06-16 15:00:00,171.24,171.33,171.05,171.09,14260.0,171.24,171.33,171.05,171.09,14260.0
2025-06-16 15:10:00,171.13,171.14,170.59,170.59,28860.0,171.13,171.14,170.59,170.59,28860.0
2025-06-16 15:20:00,170.59,170.88,170.51,170.77,32616.0,170.59,170.88,170.51,170.77,32616.0
2025-06-16 15:30:00,170.79,170.87,170.57,170.66,36674.0,170.79,170.87,170.57,170.66,36674.0
2025-06-16 15:40:00,170.65,170.82,170.53,170.67,42550.0,170.65,170.82,170.53,170.67,42550.0
2025-06-16 15:50:00,170.63,171.57,170.51,171.52,198048.0,170.63,171.57,170.51,171.52,198048.0
2025-06-17 09:30:00,172.85,173.04,170.75,172.82,24449.0,172.85,173.04,170.75,172.82,24449.0
2025-06-17 09:40:00,172.9,173.74,172.58,173.43,14443.0,172.9,173.74,172.58,173.43,14443.0
2025-06-17 09:50:00,173.56,173.56,172.86,172.86,5861.0,173.56,173.56,172.86,172.86,5861.0
2025-06-17 10:00:00,172.97,173.1,172.56,172.69,5243.0,172.97,173.1,172.56,172.69,5243.0
2025-06-17 10:10:00,172.86,173.26,172.64,173.21,4901.0,172.86,173.26,172.64,173.21,4901.0
2025-06-17 10:20:00,173.13,173.24,172.82,172.99,7798.0,173.13,173.24,172.82,172.99,7798.0
2025-06-17 10:30:00,172.95,172.95,172.42,172.72,4895.0,172.95,172.95,172.42,172.72,4895.0
2025-06-17 10:40:00,172.5,172.62,172.18,172.44,4640.0,172.5,172.62,172.18,172.44,4640.0
2025-06-17 10:50:00,172.53,172.63,171.68,171.68,11054.0,172.53,172.63,171.68,171.68,11054.0
2025-06-17 11:00:00,171.68,171.68,171.2,171.2,7041.0,171.68,171.68,171.2,171.2,7041.0
2025-06-17 11:10:00,171.19,171.48,171.0,171.39,6641.0,171.19,171.48,171.0,171.39,6641.0
2025-06-17 11:20:00,171.23,171.31,170.91,170.94,11138.0,171.23,171.31,170.91,170.94,11138.0
2025-06-17 11:30:00,171.07,171.21,170.73,170.82,6397.0,171.07,171.21,170.73,170.82,6397.0
2025-06-17 11:40:00,170.99,171.17,170.77,171.08,6911.0,170.99,171.17,170.77,171.08,6911.0
2025-06-17 11:50:00,170.88,171.45,170.88,171.36,9345.0,170.88,171.45,170.88,171.36,9345.0
2025-06-17 12:00:00,171.3,171.6,171.22,171.29,12937.0,171.3,171.6,171.22,171.29,12937.0
2025-06-17 12:10:00,171.22,171.49,171.16,171.39,10536.0,171.22,171.49,171.16,171.39,10536.0
2025-06-17 12:20:00,171.37,171.53,171.29,171.46,9216.0,171.37,171.53,171.29,171.46,9216.0
2025-06-17 12:30:00,171.4,171.59,171.24,171.26,10211.0,171.4,171.59,171.24,171.26,10211.0
2025-06-17 12:40:00,171.36,171.54,171.26,171.35,9324.0,171.36,171.54,171.26,171.35,9324.0
2025-06-17 12:50:00,171.51,171.76,171.41,171.74,8901.0,171.51,171.76,171.41,171.74,8901.0
2025-06-17 13:00:00,171.82,172.11,171.82,171.92,4526.0,171.82,172.11,171.82,171.92,4526.0
2025-06-17 13:10:00,171.86,172.01,171.72,171.79,11451.0,171.86,172.01,171.72,171.79,11451.0
2025-06-17 13:20:00,171.72,171.9,171.18,171.24,10795.0,171.72,171.9,171.18,171.24,10795.0
2025-06-17 13:30:00,171.17,171.17,170.86,171.02,19129.0,171.17,171.17,170.86,171.02,19129.0
2025-06-17 13:40:00,171.02,171.13,170.23,170.32,13822.0,171.02,171.13,170.23,170.32,13822.0
2025-06-17 13:50:00,170.43,170.44,170.04,170.04,6252.0,170.43,170.44,170.04,170.04,6252.0
2025-06-17 14:00:00,170.02,170.67,169.8,170.67,10377.0,170.02,170.67,169.8,170.67,10377.0
2025-06-17 14:10:00,170.67,171.0,170.58,170.97,8059.0,170.67,171.0,170.58,170.97,8059.0
2025-06-17 14:20:00,171.0,171.14,170.8,170.89,7011.0,171.0,171.14,170.8,170.89,7011.0
2025-06-17 14:30:00,170.92,171.17,170.9,170.9,6267.0,170.92,171.17,170.9,170.9,6267.0
2025-06-17 14:40:00,170.9,170.95,170.52,170.55,6695.0,170.9,170.95,170.52,170.55,6695.0
2025-06-17 14:50:00,170.53,170.65,170.4,170.42,7828.0,170.53,170.65,170.4,170.42,7828.0
2025-06-17 15:00:00,170.37,170.88,170.37,170.57,15506.0,170.37,170.88,170.37,170.57,15506.0
2025-06-17 15:10:00,170.55,170.73,170.46,170.48,7934.0,170.55,170.73,170.46,170.48,7934.0
2025-06-17 15:20:00,170.49,170.66,170.4,170.63,11599.0,170.49,170.66,170.4,170.63,11599.0
2025-06-17 15:30:00,170.64,170.87,170.3,170.3,22411.0,170.64,170.87,170.3,170.3,22411.0
2025-06-17 15:40:00,170.31,170.31,169.64,169.87,52502.0,170.31,170.31,169.64,169.87,52502.0
2025-06-17 15:50:00,169.95,170.06,169.63,169.64,95499.0,169.95,170.06,169.63,169.64,95499.0
2025-06-18 09:30:00,170.23,171.28,169.69,169.94,27530.0,170.23,171.28,169.69,169.94,27530.0
2025-06-18 09:40:00,169.96,170.52,169.0,169.02,8821.0,169.96,170.52,169.0,169.02,8821.0
2025-06-18 09:50:00,169.0,169.83,168.93,169.68,12182.0,169.0,169.83,168.93,169.68,12182.0
2025-06-18 10:00:00,169.45,169.51,168.44,168.44,35961.0,169.45,169.51,168.44,168.44,35961.0
2025-06-18 10:10:00,168.62,168.84,167.83,167.83,24065.0,168.62,168.84,167.83,167.83,24065.0
2025-06-18 10:20:00,167.96,168.76,167.92,168.55,35684.0,167.96,168.76,167.92,168.55,35684.0
2025-06-18 10:30:00,168.62,168.92,168.28,168.92,16111.0,168.62,168.92,168.28,168.92,16111.0
2025-06-18 10:40:00,168.96,169.3,168.51,168.73,12667.0,168.96,169.3,168.51,168.73,12667.0
2025-06-18 10:50:00,168.58,169.43,168.58,168.87,7588.0,168.58,169.43,168.58,168.87,7588.0
2025-06-18 11:00:00,168.95,168.95,168.29,168.6,15582.0,168.95,168.95,168.29,168.6,15582.0
2025-06-18 11:10:00,168.39,168.93,168.39,168.7,35440.0,168.39,168.93,168.39,168.7,35440.0
2025-06-18 11:20:00,168.7,168.98,168.39,168.53,14336.0,168.7,168.98,168.39,168.53,14336.0
2025-06-18 11:30:00,168.52,168.88,168.39,168.56,11071.0,168.52,168.88,168.39,168.56,11071.0
2025-06-18 11:40:00,168.72,168.93,168.35,168.74,8253.0,168.72,168.93,168.35,168.74,8253.0
2025-06-18 11:50:00,168.66,169.04,168.56,168.93,5857.0,168.66,169.04,168.56,168.93,5857.0
2025-06-18 12:00:00,168.92,169.27,168.84,169.08,10376.0,168.92,169.27,168.84,169.08,10376.0
2025-06-18 12:10:00,168.95,169.36,168.77,169.27,11006.0,168.95,169.36,168.77,169.27,11006.0
2025-06-18 12:20:00,169.33,169.58,169.25,169.46,5800.0,169.33,169.58,169.25,169.46,5800.0
2025-06-18 12:30:00,169.56,169.81,169.4,169.81,15934.0,169.56,169.81,169.4,169.81,15934.0
2025-06-18 12:40:00,169.77,170.0,169.51,170.0,17493.0,169.77,170.0,169.51,170.0,17493.0
2025-06-18 12:50:00,170.0,170.15,169.94,170.15,6434.0,170.0,170.15,169.94,170.15,6434.0
2025-06-18 13:00:00,170.12,170.28,170.12,170.25,4269.0,170.12,170.28,170.12,170.25,4269.0
2025-06-18 13:10:00,170.28,170.3,170.05,170.22,5270.0,170.28,170.3,170.05,170.22,5270.0
2025-06-18 13:20:00,170.23,170.36,170.17,170.26,5521.0,170.23,170.36,170.17,170.26,5521.0
2025-06-18 13:30:00,170.3,170.33,170.1,170.24,6097.0,170.3,170.33,170.1,170.24,6097.0
2025-06-18 13:40:00,170.28,170.33,170.18,170.25,6014.0,170.28,170.33,170.18,170.25,6014.0
2025-06-18 13:50:00,170.3,171.06,170.17,170.36,18291.0,170.3,171.06,170.17,170.36,18291.0
2025-06-18 14:00:00,170.48,171.18,170.24,170.54,11168.0,170.48,171.18,170.24,170.54,11168.0
2025-06-18 14:10:00,170.54,171.07,170.54,170.65,16809.0,170.54,171.07,170.54,170.65,16809.0
2025-06-18 14:20:00,170.52,170.82,170.49,170.77,7176.0,170.52,170.82,170.49,170.77,7176.0
2025-06-18 14:30:00,170.71,170.85,170.41,170.7,11461.0,170.71,170.85,170.41,170.7,11461.0
2025-06-18 14:40:00,170.62,171.15,170.54,170.61,11673.0,170.62,171.15,170.54,170.61,11673.0
2025-06-18 14:50:00,170.54,170.57,169.95,170.0,13040.0,170.54,170.57,169.95,170.0,13040.0
2025-06-18 15:00:00,169.9,170.42,169.86,170.07,11719.0,169.9,170.42,169.86,170.07,11719.0
2025-06-18 15:10:00,169.98,170.16,169.5,169.92,48992.0,169.98,170.16,169.5,169.92,48992.0
2025-06-18 15:20:00,170.07,170.17,169.76,169.76,10405.0,170.07,170.17,169.76,169.76,10405.0
2025-06-18 15:30:00,169.75,170.18,169.69,170.01,21821.0,169.75,170.18,169.69,170.01,21821.0
2025-06-18 15:40:00,170.02,170.19,169.88,170.11,24947.0,170.02,170.19,169.88,170.11,24947.0
2025-06-18 15:50:00,170.09,170.13,169.16,169.31,176872.0,170.09,170.13,169.16,169.31,176872.0
2025-06-20 09:30:00,169.47,171.31,169.47,170.71,255481.0,169.47,171.31,169.47,170.71,255481.0
2025-06-20 09:40:00,171.0,171.7,170.31,170.81,7107.0,171.0,171.7,170.31,170.81,7107.0
2025-06-20 09:50:00,170.66,170.98,170.46,170.57,7470.0,170.66,170.98,170.46,170.57,7470.0
2025-06-20 10:00:00,170.64,171.26,170.62,171.09,9841.0,170.64,171.26,170.62,171.09,9841.0
2025-06-20 10:10:00,171.02,171.28,170.75,171.18,15587.0,171.02,171.28,170.75,171.18,15587.0
2025-06-20 10:20:00,171.24,171.44,171.0,171.43,5873.0,171.24,171.44,171.0,171.43,5873.0
2025-06-20 10:30:00,171.59,171.67,171.35,171.59,5223.0,171.59,171.67,171.35,171.59,5223.0
2025-06-20 10:40:00,171.56,171.8,171.11,171.64,7947.0,171.56,171.8,171.11,171.64,7947.0
2025-06-20 10:50:00,171.5,171.72,171.23,171.3,6007.0,171.5,171.72,171.23,171.3,6007.0
2025-06-20 11:00:00,171.22,171.32,170.78,170.8,11473.0,171.22,171.32,170.78,170.8,11473.0
2025-06-20 11:10:00,170.8,171.08,170.63,170.77,33900.0,170.8,171.08,170.63,170.77,33900.0
2025-06-20 11:20:00,170.75,171.07,170.7,170.93,13801.0,170.75,171.07,170.7,170.93,13801.0
2025-06-20 11:30:00,171.01,171.01,170.71,170.86,6383.0,171.01,171.01,170.71,170.86,6383.0
2025-06-20 11:40:00,170.8,170.93,170.6,170.79,9154.0,170.8,170.93,170.6,170.79,9154.0
2025-06-20 11:50:00,170.83,170.89,170.28,170.29,12213.0,170.83,170.89,170.28,170.29,12213.0
2025-06-20 12:00:00,170.33,170.4,169.93,170.12,20221.0,170.33,170.4,169.93,170.12,20221.0
2025-06-20 12:10:00,170.08,170.18,169.89,170.11,11862.0,170.08,170.18,169.89,170.11,11862.0
2025-06-20 12:20:00,170.09,170.18,169.94,170.06,10391.0,170.09,170.18,169.94,170.06,10391.0
2025-06-20 12:30:00,170.01,170.4,169.95,170.23,11641.0,170.01,170.4,169.95,170.23,11641.0
2025-06-20 12:40:00,170.2,170.32,169.92,170.04,9769.0,170.2,170.32,169.92,170.04,9769.0
2025-06-20 12:50:00,169.98,170.2,169.93,170.19,18109.0,169.98,170.2,169.93,170.19,18109.0
2025-06-20 13:00:00,170.19,170.36,170.1,170.15,8813.0,170.19,170.36,170.1,170.15,8813.0
2025-06-20 13:10:00,170.19,170.31,170.04,170.12,13085.0,170.19,170.31,170.04,170.12,13085.0
2025-06-20 13:20:00,170.14,170.32,170.06,170.16,7587.0,170.14,170.32,170.06,170.16,7587.0
2025-06-20 13:30:00,170.15,170.33,170.05,170.09,8789.0,170.15,170.33,170.05,170.09,8789.0
2025-06-20 13:40:00,170.16,170.39,170.15,170.24,4893.0,170.16,170.39,170.15,170.24,4893.0
2025-06-20 13:50:00,170.29,170.41,170.23,170.41,5087.0,170.29,170.41,170.23,170.41,5087.0
2025-06-20 14:00:00,170.38,170.69,170.29,170.4,10896.0,170.38,170.69,170.29,170.4,10896.0
2025-06-20 14:10:00,170.38,170.69,170.26,170.67,3643.0,170.38,170.69,170.26,170.67,3643.0
2025-06-20 14:20:00,170.74,170.89,170.59,170.67,11691.0,170.74,170.89,170.59,170.67,11691.0
2025-06-20 14:30:00,170.62,170.72,170.51,170.62,9397.0,170.62,170.72,170.51,170.62,9397.0
2025-06-20 14:40:00,170.56,170.72,170.53,170.63,8074.0,170.56,170.72,170.53,170.63,8074.0
2025-06-20 14:50:00,170.63,170.73,170.42,170.51,13175.0,170.63,170.73,170.42,170.51,13175.0
2025-06-20 15:00:00,170.5,170.73,170.5,170.64,5891.0,170.5,170.73,170.5,170.64,5891.0
2025-06-20 15:10:00,170.7,170.8,170.52,170.74,21636.0,170.7,170.8,170.52,170.74,21636.0
2025-06-20 15:20:00,170.74,170.91,170.72,170.91,7958.0,170.74,170.91,170.72,170.91,7958.0
2025-06-20 15:30:00,170.91,171.25,170.9,171.23,21372.0,170.91,171.25,170.9,171.23,21372.0
2025-06-20 15:40:00,171.24,171.44,171.05,171.09,25298.0,171.24,171.44,171.05,171.09,25298.0
2025-06-20 15:50:00,171.1,171.37,170.55,170.74,138909.0,171.1,171.37,170.55,170.74,138909.0